金像電 (2368)-元富-信義券商分點個股進出

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
192.0
漲跌
▲0.5
漲幅
+0.26%
成交量
4,640張
產業
上市電子零組件類股
1510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－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/12/03	7	192.36	8	194.56	192.00	-1	4,634	-0.02%
2024/12/02	1	187.00	4	191.75	191.50	-3	4,807	-0.06%
2024/11/28	2	182.50	1	185.00	183.50	1	4,800	0.02%
2024/11/27	4	188.37	2	188.25	186.50	2	4,795	0.04%
2024/11/26	3.3	191.77	3.1	194.11	191.00	0.3	4,811	0.01%
2024/11/25	1	194.49	2	193.75	193.00	-1	4,760	-0.02%
2024/11/22	92	192.27	94.1	194.10	191.00	-2.1	4,738	-0.04%
2024/11/21	2	187.25	4.6	187.29	188.50	-2.6	4,565	-0.06%
2024/11/20	2	175.00	0	176.00	175.50	2	4,447	0.04%
2024/11/19	0	176.50	0	0.00	177.50	0	4,461	0.00%
2024/11/18	4	178.74	3	179.33	176.50	1	4,554	0.02%
2024/11/15	7	181.72	7	184.07	182.00	0	4,671	0.00%
2024/11/14	0	0.00	5	177.20	180.00	-5	4,698	-0.11%
2024/11/13	0	172.00	0	0.00	177.50	0	4,636	0.00%
2024/11/12	3.1	173.52	0	0.00	172.50	3.1	4,625	0.07%
2024/11/11	2	182.50	0	0.00	180.00	2	4,589	0.04%
2024/11/08	7.1	183.48	11	184.86	181.50	-3.9	4,610	-0.08%
2024/11/07	1	189.00	0	0.00	188.50	1	4,627	0.02%
2024/11/06	4	188.38	0	0.00	188.50	4	4,813	0.08%
2024/11/05	0	0.00	0	188.50	190.00	0	4,905	0.00%
2024/11/04	0	0.00	2.1	189.23	189.00	-2.1	5,052	-0.04%
2024/11/01	1.1	185.68	0	0.00	188.00	1.1	5,123	0.02%
2024/10/29	1	194.00	1	192.50	194.00	0	5,459	0.00%
2024/10/28	1	195.50	1	199.50	195.00	0	5,572	0.00%
2024/10/25	1	198.50	1	198.50	198.00	0	5,616	0.00%
2024/10/24	0	199.50	0	0.00	198.00	0	5,654	0.00%
2024/10/23	2	200.77	2	202.75	200.50	0	5,705	0.00%
2024/10/22	7	201.64	7	199.29	203.00	0	5,762	0.00%
2024/10/21	0	193.50	1.2	198.78	198.00	-1.1	5,748	-0.02%
2024/10/18	11	195.77	0	0.00	191.50	11	5,741	0.19%
2024/10/17	0	189.50	2	191.50	193.00	-2	5,795	-0.03%
2024/10/16	0	0.00	2	187.00	189.50	-2	5,821	-0.03%
2024/10/15	2	187.50	0	0.00	188.50	2	5,966	0.03%
2024/10/14	1	190.50	3	189.50	190.50	-2	6,058	-0.03%
2024/10/11	1.1	185.50	0	0.00	187.00	1.1	6,114	0.02%
2024/10/09	2.1	190.28	2	189.50	185.00	0.1	6,170	0.00%
2024/10/08	2.2	188.53	0	0.00	190.00	2.2	6,157	0.04%
2024/10/07	0	193.50	2	193.50	193.50	-2	6,310	-0.03%
2024/10/04	7.4	188.61	0	0.00	187.50	7.4	6,443	0.11%
2024/10/01	0.1	197.43	0	0.00	197.00	0.1	6,667	0.00%
2024/09/30	1.3	198.23	0.1	202.50	198.00	1.2	6,740	0.02%
2024/09/27	1	205.00	0	0.00	204.00	1	6,913	0.01%
2024/09/26	0.1	205.00	0	0.00	203.00	0.1	7,185	0.00%
2024/09/25	0	0.00	5.3	206.56	207.00	-5.3	7,328	-0.07%
2024/09/24	0.2	199.00	0	0.00	201.00	0.2	7,508	0.00%
2024/09/20	1	205.00	1	206.00	203.50	0	7,634	0.00%
2024/09/19	0	0.00	1	203.00	205.00	-1	7,683	-0.01%
2024/09/18	1	200.50	1	200.00	199.00	0	7,939	0.00%
2024/09/12	2.1	206.19	1	205.00	205.00	1.1	8,175	0.01%
2024/09/11	4	198.88	4	196.50	198.50	0	8,198	0.00%
2024/09/10	0	203.33	0	0.00	196.50	0	8,239	0.00%
2024/09/09	0	203.74	0.1	203.50	203.50	0	8,226	0.00%
2024/09/06	5.1	204.01	0	0.00	204.50	5.1	8,334	0.06%
2024/09/05	9.1	206.20	7	212.07	206.00	2.1	8,364	0.03%
2024/09/04	1	210.01	1.1	211.39	210.50	-0.1	8,305	0.00%
2024/09/03	3	215.00	5.5	216.64	220.00	-2.5	8,197	-0.03%
2024/09/02	2	210.00	4.2	212.45	209.00	-2.2	7,993	-0.03%
2024/08/29	0	207.50	0	0.00	213.50	0	8,044	0.00%
2024/08/28	2	208.00	1	209.50	209.00	1	8,055	0.01%
2024/08/27	1	209.00	0.1	212.00	211.00	0.9	8,088	0.01%
2024/08/26	0.1	211.00	0	0.00	210.00	0.1	8,142	0.00%
2024/08/23	1	216.00	1	209.00	216.00	0	8,162	0.00%
2024/08/22	1	211.00	0	0.00	211.50	1	8,229	0.01%
2024/08/21	0	0.00	4	212.88	213.50	-4	8,278	-0.05%
2024/08/20	4	214.50	4	220.88	213.50	0	8,350	0.00%
2024/08/19	13	220.81	15	219.33	221.00	-2	8,351	-0.02%
2024/08/16	0	0.00	2.1	214.50	217.00	-2.1	8,237	-0.03%
2024/08/15	2	207.25	1	206.00	206.50	1	8,124	0.01%
2024/08/14	0.1	205.00	0	0.00	206.50	0.1	8,158	0.00%
2024/08/13	2	209.25	2	209.50	207.50	0	8,194	0.00%
2024/08/12	28	208.05	28	209.75	207.00	0	8,464	0.00%
2024/08/09	10	209.75	10	214.75	208.00	0	8,525	0.00%
2024/08/08	70.2	210.54	72	211.83	209.00	-1.8	8,392	-0.02%
2024/08/07	6	204.75	8	197.63	207.00	-2	8,229	-0.02%
2024/08/06	3	191.17	4	184.38	188.50	-1	8,282	-0.01%
2024/08/05	0	187.71	0	0.00	187.00	0	8,269	0.00%
2024/08/02	4	213.00	24	213.44	207.50	-20	8,254	-0.24%
2024/08/01	35	229.03	18	226.67	228.00	17	8,092	0.21%
2024/07/31	30	219.80	31	217.81	219.50	-1	7,955	-0.01%
2024/07/30	2	205.75	4.7	209.32	215.00	-2.7	7,890	-0.03%
2024/07/29	0	0.00	3	208.83	204.00	-3	7,855	-0.04%
2024/07/23	1	210.50	0	0.00	212.00	1	7,878	0.01%
2024/07/19	2	207.50	0	0.00	205.50	2	7,916	0.03%
2024/07/18	5	214.40	2	217.01	215.00	3	7,951	0.04%
2024/07/17	2	224.50	2	222.50	224.00	0	8,014	0.00%
2024/07/16	15	224.57	18	226.39	223.50	-3	8,171	-0.04%
2024/07/15	6	223.58	6.1	222.12	223.50	-0.1	8,113	0.00%
2024/07/12	1	218.00	1	220.50	215.00	0	8,065	0.00%
2024/07/11	6	222.00	5.1	220.41	220.00	0.9	8,071	0.01%
2024/07/10	9.1	221.10	7	223.29	220.00	2.1	8,158	0.03%
2024/07/09	6.1	223.97	6	225.33	224.00	0.1	8,299	0.00%
2024/07/08	35.2	227.37	31	228.85	227.50	4.2	8,155	0.05%
2024/07/05	13	228.62	16.1	226.76	229.00	-3.1	8,056	-0.04%
2024/07/04	4	216.63	6.2	216.55	217.00	-2.2	7,806	-0.03%
2024/07/03	97	215.09	94.2	215.08	215.00	2.8	7,776	0.04%
2024/07/02	6.3	210.55	6.1	209.48	213.50	0.2	7,685	0.00%
2024/07/01	10.1	204.25	10	206.85	203.50	0.1	7,463	0.00%
2024/06/28	7	202.86	7.1	204.48	207.00	-0.1	7,435	0.00%
2024/06/27	2.1	193.15	0	0.00	193.00	2.1	7,250	0.03%
2024/06/26	2	202.50	3	201.50	201.00	-1	7,241	-0.01%
2024/06/25	5	198.90	0	0.00	200.00	5	7,281	0.07%
2024/06/24	2	205.75	4.1	206.41	204.50	-2.1	7,392	-0.03%
2024/06/21	5	199.09	0	0.00	200.00	5	7,194	0.07%
2024/06/20	2	194.99	9	193.72	195.50	-7	7,139	-0.10%
2024/06/19	1	188.50	2	190.25	189.50	-1	7,264	-0.01%
2024/06/18	2	191.49	2	193.50	191.00	0	7,290	0.00%
2024/06/17	2	189.00	0	0.00	189.00	2	7,295	0.03%
2024/06/14	0	0.00	6	191.25	192.00	-6	7,379	-0.08%
2024/06/13	13.2	188.78	2	192.25	188.50	11.2	7,406	0.15%
2024/06/12	0	0.00	2	193.50	194.50	-2	7,460	-0.03%
2024/06/11	8	189.88	0.2	193.00	187.50	7.8	7,543	0.10%
2024/06/07	1	196.50	2	192.25	192.00	-1	7,698	-0.01%
2024/06/05	1.1	198.90	1	195.50	195.50	0.1	7,834	0.00%
2024/06/04	0	0.00	0.1	203.50	198.00	-0.1	7,920	0.00%
2024/06/03	1	202.00	1.1	203.88	202.00	-0.1	8,167	0.00%
2024/05/31	9	200.78	8.1	203.39	199.00	0.9	8,248	0.01%
2024/05/30	1	200.00	2	206.00	204.00	-1	8,261	-0.01%
2024/05/29	2	201.50	1	201.00	201.00	1	8,288	0.01%
2024/05/28	7	203.93	4	204.88	202.50	3	8,311	0.04%
2024/05/27	3	204.17	8	204.50	203.50	-5	8,295	-0.06%
2024/05/24	10.2	203.21	7	201.64	203.00	3.2	8,341	0.04%
2024/05/23	8	202.44	7	203.29	201.50	1	8,308	0.01%
2024/05/22	2	204.75	2	204.00	205.50	0	8,438	0.00%
2024/05/21	2	205.25	2	204.50	203.50	0	8,606	0.00%
2024/05/20	8	206.50	8	205.94	206.50	0	8,663	0.00%
2024/05/17	47	206.74	48	205.54	206.50	-1	8,772	-0.01%
2024/05/16	8.1	205.10	9	207.39	203.50	-0.9	8,896	-0.01%
2024/05/15	0	0.00	3	196.33	195.50	-3	8,860	-0.03%
2024/05/14	12	190.75	11	190.41	190.50	1	8,965	0.01%
2024/05/13	3	187.83	2	187.25	187.50	1	9,156	0.01%
2024/05/10	12	193.33	10	199.50	193.00	2	9,324	0.02%
2024/05/09	1.1	198.00	4	199.63	198.50	-3	9,180	-0.03%
2024/05/08	2	194.00	1	195.50	196.50	1	9,192	0.01%
2024/05/07	1	189.50	0	0.00	192.00	1	9,454	0.01%
2024/05/06	0	0.00	1	194.50	190.50	-1	9,494	-0.01%
2024/05/03	3	193.00	2	196.50	192.00	1	9,481	0.01%
2024/05/02	1	196.50	1	196.50	196.50	0	9,571	0.00%
2024/04/30	3	199.67	3	199.50	197.00	0	9,607	0.00%
2024/04/29	2	198.25	5	198.60	198.00	-3	9,648	-0.03%
2024/04/26	4	193.63	6	194.00	192.50	-2	9,791	-0.02%
2024/04/25	3	189.69	0	0.00	187.00	3	9,799	0.03%
2024/04/24	7	195.71	3	195.00	196.50	4	9,812	0.04%
2024/04/23	7	186.71	6	186.50	188.00	1	9,758	0.01%
2024/04/22	1.1	183.97	2.1	189.34	182.00	-1	9,666	-0.01%
2024/04/19	1.1	192.09	1	193.00	196.00	0.1	9,531	0.00%
2024/04/18	2	206.25	2	204.75	205.00	0	9,488	0.00%
2024/04/17	4.3	203.92	3	201.83	201.50	1.3	9,472	0.01%
2024/04/16	2.1	201.57	0	0.00	201.50	2.1	9,455	0.02%
2024/04/15	4	216.13	1	225.00	212.50	3	9,443	0.03%
2024/04/12	2.1	229.23	2	230.75	229.50	0.1	9,313	0.00%
2024/04/10	5	234.70	1	236.00	230.50	4	9,333	0.04%
2024/04/09	4	237.13	2	238.25	237.00	2	9,352	0.02%
2024/04/08	5	247.00	6	244.41	242.50	-1	9,345	-0.01%
2024/04/03	2	239.50	2	236.75	241.00	0	9,259	0.00%
2024/04/02	9.1	235.52	8	242.63	234.00	1	9,240	0.01%
2024/04/01	7.1	245.73	3	245.50	245.00	4.1	9,145	0.04%
2024/03/29	3	248.67	5	247.70	245.50	-2	9,152	-0.02%
2024/03/28	2	244.75	4	245.25	244.50	-2	9,107	-0.02%
2024/03/27	10	252.00	7	249.79	251.00	3	9,052	0.03%
2024/03/26	5	249.70	6.3	242.25	242.00	-1.3	8,927	-0.01%
2024/03/25	2	250.50	4	249.87	247.50	-2	8,912	-0.02%
2024/03/22	10.2	247.06	10	242.20	247.50	0.2	8,866	0.00%
2024/03/21	3	235.01	2	233.50	233.50	1	8,668	0.01%
2024/03/19	4.6	232.59	2	235.50	229.50	2.6	8,751	0.03%
2024/03/18	73	237.71	75	236.79	238.00	-2	8,684	-0.02%
2024/03/15	8.1	230.14	11	232.91	232.50	-2.9	8,689	-0.03%
2024/03/14	4	222.38	1	223.50	220.50	3	8,659	0.03%
2024/03/13	10	232.55	7	236.43	229.00	3	8,739	0.03%
2024/03/12	0	245.50	1	245.50	242.50	-1	8,651	-0.01%
2024/03/11	8	249.00	7	249.50	248.00	1	8,593	0.01%
2024/03/08	8	250.56	8	252.38	249.50	0	8,641	0.00%
2024/03/07	11.2	258.18	10	271.50	252.50	1.2	8,595	0.01%
2024/03/06	8.2	271.37	8	267.38	274.50	0.2	8,335	0.00%
2024/03/05	4	265.25	5	263.80	265.50	-1	8,341	-0.01%
2024/03/04	5	261.80	5	264.30	259.00	0	8,359	0.00%
2024/03/01	13	262.81	16	262.75	261.50	-3	8,322	-0.04%
2024/02/29	4	257.00	5	252.70	257.00	-1	8,274	-0.01%
2024/02/27	2	250.75	2.1	254.74	252.50	-0.1	8,255	0.00%
2024/02/26	5	261.40	6	259.75	261.50	-1	8,170	-0.01%
2024/02/23	50	263.74	48.1	262.49	262.00	1.9	8,128	0.02%
2024/02/22	7.1	257.33	6	265.75	255.50	1.1	8,003	0.01%
2024/02/21	2.2	257.84	5	257.70	259.50	-2.8	7,836	-0.04%
2024/02/20	3.2	261.34	7	257.36	261.50	-3.8	7,793	-0.05%
2024/02/19	11	264.55	10	278.40	265.00	1	7,781	0.01%
2024/02/16	9	275.67	11	273.00	275.00	-2	7,674	-0.03%
2024/02/15	9	272.67	9	267.00	273.00	0	7,656	0.00%
2024/02/05	14	250.43	14	243.89	248.50	0	7,528	0.00%
2024/02/02	25	242.46	25.9	239.10	241.00	-0.9	7,755	-0.01%
2024/02/01	3	231.00	3	229.67	231.50	0	7,649	0.00%
2024/01/31	43	229.72	49	233.80	229.00	-6	7,741	-0.08%
2024/01/30	31.1	233.97	18.3	229.41	234.00	12.8	7,738	0.17%
2024/01/29	1	224.50	4	223.25	224.50	-3	7,520	-0.04%
2024/01/26	4	218.00	4	220.25	216.50	0	7,612	0.00%
2024/01/25	6	223.08	6	222.34	222.50	0	7,651	0.00%
2024/01/24	7	217.79	9	219.11	216.50	-2	7,583	-0.03%
2024/01/23	8	221.00	6.1	218.13	221.50	1.9	7,645	0.02%
2024/01/22	7	217.36	11	216.55	222.00	-4	7,580	-0.05%
2024/01/19	0	0.00	0	205.00	204.00	0	7,423	0.00%
2024/01/18	8.1	199.80	7	201.50	200.50	1.1	7,433	0.01%
2024/01/17	1	211.00	1.3	214.82	210.50	-0.3	7,369	0.00%
2024/01/16	3	215.67	3	215.00	214.50	0	7,386	0.00%
2024/01/15	5.1	215.19	1.1	216.04	216.00	4	7,379	0.05%
2024/01/12	5	208.40	5	206.81	208.00	0	7,425	0.00%
2024/01/11	4	207.00	4	200.50	206.00	0	7,457	0.00%
2024/01/10	1	198.00	0	200.00	200.00	1	7,509	0.01%
2024/01/09	3.2	198.69	3	202.33	195.50	0.2	7,541	0.00%
2024/01/08	1	204.50	0	0.00	204.50	1	7,519	0.01%
2024/01/05	1	207.99	1	209.00	205.50	0	7,562	0.00%
2024/01/04	1	213.50	1	216.50	213.00	0	7,600	0.00%
2024/01/03	1	215.00	3	214.01	218.50	-2	7,637	-0.03%
2023/12/29	2	218.00	1.1	217.54	218.00	0.9	7,716	0.01%
2023/12/28	1	218.00	3	216.33	214.50	-2	7,853	-0.03%
2023/12/26	0	0.00	1	215.50	215.50	-1	8,392	-0.01%
2023/12/25	4	214.00	1	219.50	213.50	3	8,610	0.03%
2023/12/22	0	0.00	2	215.50	217.00	-2	8,705	-0.02%
2023/12/21	1	207.50	1	210.00	210.50	0	8,828	0.00%
2023/12/20	1	213.50	1	215.00	213.50	0	9,114	0.00%
2023/12/19	1	214.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	0	0.00	5	216.00	216.00	-5	9,215	-0.05%
2023/12/15	0.3	215.83	0	0.00	215.50	0.3	9,288	0.00%
2023/12/14	16	220.72	16	226.31	220.00	0	9,289	0.00%
2023/12/13	5.1	223.99	0	0.00	223.50	5.1	9,307	0.05%
2023/12/12	1	219.50	1	223.00	219.50	0	9,358	0.00%
2023/12/11	17.1	222.39	23	231.13	220.50	-5.9	9,350	-0.06%
2023/12/08	7.1	238.91	8	238.75	238.00	-0.9	9,317	-0.01%
2023/12/07	55	225.26	55	227.43	224.50	0	9,137	0.00%
2023/12/06	2	221.00	2	223.48	223.50	0	9,168	0.00%
2023/12/05	5	212.10	4	218.25	212.00	1	9,163	0.01%
2023/12/04	7	225.50	6.2	231.86	224.00	0.8	9,137	0.01%
2023/12/01	3	227.00	3	225.00	229.50	0	9,393	0.00%
2023/11/30	5	227.70	7.1	230.28	228.00	-2.1	9,479	-0.02%
2023/11/29	4.2	225.78	5	220.60	225.00	-0.8	9,460	-0.01%
2023/11/28	0	0.00	0	215.00	217.50	0	9,624	0.00%
2023/11/27	1	213.00	1	214.00	211.50	0	9,746	0.00%
2023/11/24	2	216.25	1	214.66	217.50	1	9,920	0.01%
2023/11/23	0	221.00	0	0.00	215.50	0	9,995	0.00%
2023/11/22	3	220.83	1	220.50	221.00	2	10,095	0.02%
2023/11/21	15	224.77	15	227.67	225.00	0	10,258	0.00%
2023/11/20	1	219.09	1	222.50	223.50	0	10,564	0.00%
2023/11/17	0	0.00	0	220.50	221.50	0	10,825	0.00%
2023/11/16	7	219.50	7	223.29	220.50	0	10,939	0.00%
2023/11/15	12	229.96	11.1	232.67	229.00	0.9	10,990	0.01%
2023/11/14	6	229.75	10	230.45	232.00	-4	11,656	-0.03%
2023/11/13	53	217.48	53	221.45	217.00	0	12,092	0.00%
2023/11/10	21	226.31	23.1	220.20	220.50	-2.1	12,229	-0.02%
2023/11/09	4.1	212.17	5	207.30	215.00	-0.9	12,137	-0.01%
2023/11/08	8	206.44	8	204.00	209.00	0	12,248	0.00%
2023/11/07	7	199.36	7	199.36	200.00	0	12,491	0.00%
2023/11/06	15	197.10	15	194.40	197.50	0	12,660	0.00%
2023/11/03	0	0.00	0	191.50	189.00	0	12,868	0.00%
2023/11/02	0.2	183.45	0	0.00	184.00	0.2	12,928	0.00%
2023/11/01	5	176.30	2	177.25	177.00	3	13,071	0.02%
2023/10/31	1	176.00	0	0.00	176.00	1	13,190	0.01%
2023/10/27	0	0.00	1	190.00	186.50	-1	13,444	-0.01%
2023/10/26	4	187.25	3	188.50	187.00	1	13,636	0.01%
2023/10/17	2	215.25	2	210.00	207.50	0	14,675	0.00%
2023/10/16	2	214.00	4	212.00	215.00	-2	14,732	-0.01%
2023/10/13	2	221.00	1	224.50	223.00	1	14,818	0.01%
2023/10/12	3	223.17	2	223.25	223.50	1	14,832	0.01%
2023/10/11	0	0.00	1	218.50	218.00	-1	14,997	-0.01%
2023/10/06	0	0.00	1	222.00	221.00	-1	15,293	-0.01%
2023/10/04	1	218.02	1	219.50	221.00	0	15,730	0.00%
2023/10/03	7	222.14	6	220.92	219.00	1	15,759	0.01%
2023/10/02	1	227.00	1	230.50	215.50	0	15,638	0.00%
2023/09/28	5	217.70	7	219.50	219.50	-2	15,485	-0.01%
2023/09/27	1	206.57	1	208.50	211.50	0	15,348	0.00%
2023/09/26	2	213.00	3	208.17	204.00	-1	15,546	-0.01%
2023/09/25	11	215.18	10	214.05	211.00	1	15,739	0.01%
2023/09/21	0	0.00	1	188.00	195.00	-1	15,813	-0.01%
2023/09/20	4	195.00	6	194.50	193.50	-2	15,888	-0.01%
2023/09/18	2	192.50	2	195.50	193.00	0	15,947	0.00%
2023/09/14	0	0.00	1	197.00	199.50	-1	16,237	-0.01%
2023/09/13	2	193.75	0	192.50	194.00	2	16,324	0.01%
2023/09/12	2	203.50	2	200.00	200.00	0	16,419	0.00%
2023/09/11	5	200.10	4	205.63	199.00	1	16,718	0.01%
2023/09/08	1	209.50	1	208.00	208.50	0	16,660	0.00%
2023/09/07	1	210.00	2	213.25	209.50	-1	16,783	-0.01%
2023/09/06	17	216.62	18	216.75	216.50	-1	16,895	-0.01%
2023/09/05	0	0.00	1	210.00	208.00	-1	16,863	-0.01%
2023/09/01	3	201.33	1	203.00	201.00	2	17,167	0.01%
2023/08/31	4	212.63	2	211.00	215.50	2	17,119	0.01%
2023/08/30	2	207.50	3	209.00	208.50	-1	17,335	-0.01%
2023/08/29	0	0.00	1	199.50	201.00	-1	17,494	-0.01%
2023/08/28	0	0.00	0	202.00	202.00	0	17,497	0.00%
2023/08/25	1	206.00	2.2	207.68	207.00	-1.2	17,578	-0.01%
2023/08/24	10.2	220.74	11	219.27	216.50	-0.8	17,675	0.00%
2023/08/23	6	207.00	8.1	208.56	209.00	-2.1	17,478	-0.01%
2023/08/22	2	205.70	2	204.50	201.50	0	17,694	0.00%
2023/08/21	3	203.17	0	0.00	201.50	3	18,190	0.02%
2023/08/18	19	206.74	26.4	206.37	203.50	-7.4	18,218	-0.04%
2023/08/17	14	194.57	22.2	197.32	206.50	-8.2	17,771	-0.05%
2023/08/16	9	181.61	9.8	183.36	188.00	-0.8	17,637	0.00%
2023/08/15	7	180.07	4	180.63	180.00	3	18,217	0.02%
2023/08/14	7	175.43	6	175.50	173.50	1	18,299	0.01%
2023/08/11	10	176.35	5	178.20	178.50	5	18,279	0.03%
2023/08/10	3.1	167.20	5	167.50	166.50	-2	18,003	-0.01%
2023/08/09	10	177.90	5.1	178.51	179.00	4.9	17,778	0.03%
2023/08/08	2	171.50	2	172.00	172.00	0	17,596	0.00%
2023/08/07	2	164.50	5.1	165.95	168.00	-3.1	17,423	-0.02%
2023/08/04	1	159.00	1	161.00	158.50	0	17,245	0.00%
2023/08/02	1	163.50	0.2	163.50	157.50	0.8	17,111	0.00%
2023/08/01	3.2	163.94	6	165.50	165.00	-2.9	16,979	-0.02%
2023/07/31	1	169.00	1	169.50	169.50	0	16,856	0.00%
2023/07/28	1	177.00	3	176.00	178.50	-2	16,700	-0.01%
2023/07/27	6.2	182.06	4	176.38	176.00	2.2	16,663	0.01%
2023/07/26	2	179.00	3	176.00	174.50	-1	16,436	-0.01%
2023/07/25	4.2	182.14	2	190.50	177.00	2.2	16,360	0.01%
2023/07/24	13.1	184.27	12	184.63	188.50	1.1	16,090	0.01%
2023/07/21	6	179.58	5	183.10	181.00	1	15,856	0.01%
2023/07/20	5	172.60	5	174.20	175.50	0	15,743	0.00%
2023/07/19	3.1	172.59	4.1	173.40	171.50	-1	15,678	-0.01%
2023/07/18	4	179.38	7	179.00	178.00	-3	15,619	-0.02%
2023/07/17	4	177.75	2.1	180.49	176.50	2	15,444	0.01%
2023/07/14	5.1	182.96	5	180.70	182.00	0.1	15,399	0.00%
2023/07/13	6	184.33	3	180.33	180.00	3	15,223	0.02%
2023/07/12	3	166.67	3	168.67	170.00	0	15,013	0.00%
2023/07/11	10	161.65	14	162.07	163.50	-4	14,816	-0.03%
2023/07/10	5	153.80	4.1	154.96	155.00	1	14,581	0.01%
2023/07/07	1	151.50	1	148.00	148.50	0	14,598	0.00%
2023/07/06	1.1	152.07	2	149.50	149.00	-0.9	14,706	-0.01%
2023/07/05	4.1	156.60	3	154.33	154.50	1.1	14,620	0.01%
2023/07/04	5	156.20	4.1	155.11	155.50	1	14,613	0.01%
2023/07/03	7	152.36	8	153.81	153.00	-1	14,426	-0.01%
2023/06/30	9	143.94	10	144.80	146.00	-1	14,134	-0.01%
2023/06/28	1.2	138.08	0	0.00	138.00	1.2	13,872	0.01%
2023/06/27	1.1	136.77	5	136.00	135.00	-3.9	13,928	-0.03%
2023/06/26	2.1	140.48	5	138.30	138.50	-3	13,986	-0.02%
2023/06/21	5	143.50	0	0.00	142.00	5	13,981	0.04%
2023/06/20	7	143.71	6	142.17	142.00	1	14,126	0.01%
2023/06/19	0	0.00	1	140.00	140.00	-1	14,288	-0.01%
2023/06/16	1	138.50	3	140.67	139.50	-2	14,268	-0.01%
2023/06/15	7	138.07	4	137.63	138.00	3	14,089	0.02%
2023/06/14	2.2	135.07	2	134.75	134.50	0.2	13,778	0.00%
2023/06/12	1	137.50	2	135.75	135.00	-1	13,569	-0.01%
2023/06/09	10	140.00	12	139.54	139.00	-2	13,416	-0.01%
2023/06/08	3	133.33	1	136.00	133.00	2	13,188	0.02%
2023/06/07	3	133.33	4.1	135.35	134.50	-1.1	13,041	-0.01%
2023/06/06	1	133.00	0	0.00	130.00	1	13,003	0.01%
2023/06/05	7	132.93	7	132.93	133.00	0	12,873	0.00%
2023/06/02	0	0.00	11	126.27	128.00	-11	12,646	-0.09%
2023/06/01	17.1	122.88	9	123.50	125.00	8.1	12,322	0.07%
2023/05/31	4	124.11	2	122.50	122.00	2	12,268	0.02%
2023/05/30	1	124.00	1.1	124.05	125.00	-0.1	12,147	0.00%
2023/05/29	5.1	122.59	6	122.17	121.50	-1	12,068	-0.01%
2023/05/26	7	122.57	6	122.50	121.50	1	12,263	0.01%
2023/05/25	8	119.31	16	119.34	122.50	-8	11,877	-0.07%
2023/05/24	2.2	110.62	1	111.00	111.50	1.2	11,324	0.01%
2023/05/23	27	112.46	22	110.50	110.50	5	11,271	0.04%
2023/05/22	13.2	115.94	10	115.00	113.50	3.2	11,155	0.03%
2023/05/19	105	112.98	108	109.80	113.50	-3	10,654	-0.03%	大買/大賣/
2023/05/18	2.4	99.70	20	101.69	103.50	-17.7	9,916	-0.18%
2023/05/17	1	95.10	2	98.10	97.90	-1	9,528	-0.01%
2023/05/15	2	96.70	1	95.00	96.70	1	9,348	0.01%
2023/05/12	2	92.85	1	95.10	95.50	1	9,433	0.01%
2023/05/10	0	0.00	1	96.30	96.20	-1	9,558	-0.01%
2023/05/09	5	98.08	4	97.23	97.30	1	9,660	0.01%
2023/05/08	8	98.56	6	97.38	97.20	2	9,808	0.02%
2023/05/05	0.1	98.50	0	0.00	98.10	0.1	9,896	0.00%
2023/05/04	0	0.00	1	96.00	96.70	-1	10,067	-0.01%
2023/05/03	2	97.35	2	97.05	96.70	0	10,151	0.00%
2023/05/02	2	98.85	1	98.20	98.20	1	10,195	0.01%
2023/04/28	4.1	98.99	0	0.00	98.60	4.1	10,223	0.04%
2023/04/27	3	98.33	1	98.50	98.50	2	10,153	0.02%
2023/04/26	1	96.00	2	97.00	98.40	-1	10,172	-0.01%
2023/04/25	2.1	98.26	2	97.25	96.40	0.1	10,097	0.00%
2023/04/24	7	101.06	10	101.30	101.50	-3	10,049	-0.03%
2023/04/21	6	99.13	2	98.20	98.20	4	10,022	0.04%
2023/04/20	1	99.70	1	100.00	100.00	0	10,003	0.00%
2023/04/19	2	102.50	1	101.50	101.50	1	10,094	0.01%
2023/04/18	1	101.50	1	101.50	101.50	0	10,103	0.00%
2023/04/17	2	101.50	3	102.99	102.50	-1	10,135	-0.01%
2023/04/14	10.1	100.69	2	100.35	99.20	8.1	10,082	0.08%
2023/04/13	1	100.50	1	99.30	99.30	0	10,044	0.00%
2023/04/12	4	102.25	3	103.17	102.50	1	9,937	0.01%
2023/04/11	11	103.32	10	103.30	103.00	1	9,756	0.01%
2023/04/10	0	0.00	4	98.05	98.80	-4	9,568	-0.04%
2023/04/06	2	96.20	1	93.60	94.10	1	9,350	0.01%
2023/03/30	4	97.28	1	97.80	97.80	3	9,224	0.03%
2023/03/29	12	97.98	6	97.70	96.70	6	9,142	0.07%
2023/03/28	1	96.80	2	98.10	97.70	-1	9,014	-0.01%
2023/03/27	1	98.30	10	98.00	98.00	-9	8,784	-0.10%
2023/03/23	1	96.70	1	96.20	93.20	0	8,620	0.00%
2023/03/22	7	95.31	39.2	95.53	95.40	-32.2	8,401	-0.38%
2023/03/21	1	91.20	5	91.82	92.50	-4	7,819	-0.05%
2023/03/20	1	89.10	1	89.80	90.20	0	7,651	0.00%
2023/03/17	1	87.60	7	88.14	89.50	-6	7,608	-0.08%
2023/03/16	7	86.83	1	86.80	86.80	6	7,566	0.08%
2023/03/15	1	89.20	4.1	88.46	88.20	-3.1	7,605	-0.04%
2023/03/14	1	88.50	11	89.19	88.10	-10	7,634	-0.13%
2023/03/13	4	88.30	11.1	89.25	89.30	-7.1	7,659	-0.09%
2023/03/10	14	87.55	1	87.70	87.70	13	7,646	0.17%
2023/03/09	12.2	88.85	3	89.40	89.40	9.2	7,705	0.12%
2023/03/08	6	92.68	7	92.77	92.50	-1	7,507	-0.01%
2023/03/07	3	92.90	3.1	92.79	93.00	-0.1	7,641	0.00%
2023/03/06	0	0.00	1	90.90	90.90	-1	7,540	-0.01%
2023/03/03	10	91.00	5	91.20	90.40	5	7,685	0.07%
2023/03/02	2.1	90.43	4	89.90	89.90	-1.9	7,714	-0.02%
2023/03/01	1.1	91.60	1	90.80	90.80	0.1	7,713	0.00%
2023/02/24	5	90.76	10	91.06	92.10	-5	7,631	-0.07%
2023/02/23	1	88.30	5.2	88.99	89.00	-4.2	7,430	-0.06%
2023/02/22	6	87.25	2	87.10	87.10	4	7,565	0.05%
2023/02/21	4	89.40	2	88.70	88.60	2	7,570	0.03%
2023/02/20	34	89.44	2	88.65	88.50	32	7,537	0.42%
2023/02/17	2	86.65	0	0.00	87.70	2	7,443	0.03%
2023/02/16	2	87.85	2	88.10	88.10	0	7,570	0.00%
2023/02/15	1	86.50	1	87.10	87.10	0	7,865	0.00%
2023/02/14	2	86.85	2	86.75	86.50	0	8,028	0.00%
2023/02/10	5.1	85.90	0.1	85.70	85.10	5	8,434	0.06%
2023/02/09	7	86.60	0.1	86.90	86.90	7	8,363	0.08%
2023/02/08	3.1	88.07	26	87.41	87.80	-22.9	8,250	-0.28%
2023/02/06	1.1	90.00	0	0.00	89.50	1.1	8,203	0.01%
2023/02/03	4.1	93.77	5	93.62	93.40	-0.9	8,194	-0.01%
2023/02/02	3	91.53	11	93.05	93.50	-8	8,215	-0.10%
2023/02/01	3	88.67	2	88.85	89.10	1	8,135	0.01%
2023/01/30	1	89.60	2	88.00	88.00	-1	8,258	-0.01%
2023/01/13	2	89.10	2	89.10	89.30	0	8,529	0.00%
2023/01/12	1	91.40	1	88.60	88.60	0	8,742	0.00%
2023/01/11	1	92.50	7	93.00	90.90	-6	8,825	-0.07%
2023/01/10	0	0.00	7	91.64	91.80	-7	8,935	-0.08%
2023/01/09	1	88.20	11	90.64	91.00	-10	9,201	-0.11%
2023/01/05	2	86.85	2	86.35	85.20	0	9,816	0.00%
2023/01/04	4	86.80	2	87.00	87.00	2	9,979	0.02%
2023/01/03	2	87.85	4	88.48	89.20	-2	10,081	-0.02%
2022/12/30	1	88.80	0	0.00	86.80	1	10,259	0.01%
2022/12/29	1	86.70	1	87.00	87.00	0	10,578	0.00%
2022/12/28	3	87.07	1	85.80	85.80	2	10,960	0.02%
2022/12/27	2	89.35	1	89.70	89.70	1	11,165	0.01%
2022/12/26	1	89.59	2	88.90	89.00	-1	11,494	-0.01%
2022/12/22	1	91.00	1	89.40	89.40	0	12,229	0.00%
2022/12/21	11	90.60	30	91.30	90.20	-19	12,393	-0.15%
2022/12/20	1	94.80	1	91.80	91.80	0	12,656	0.00%
2022/12/16	1	95.70	1	95.70	95.70	0	13,483	0.00%
2022/12/07	0	0.00	1	96.20	95.50	-1	14,220	-0.01%
2022/12/06	2	99.20	2	97.90	97.90	0	14,235	0.00%
2022/12/05	6	98.82	1	98.30	98.30	5	14,275	0.04%
2022/12/02	16	99.42	2	99.55	99.10	14	14,301	0.10%
2022/12/01	0	0.00	20	101.25	100.50	-20	14,353	-0.14%
2022/11/30	10	97.65	0	0.00	97.50	10	14,355	0.07%
2022/11/29	13	98.18	1	98.50	97.50	12	14,502	0.08%
2022/11/28	1	99.50	1	102.50	102.50	0	14,402	0.00%
2022/11/25	2	100.75	3	101.17	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	1	100.50	100.50	-1	14,483	-0.01%
2022/11/23	8	98.49	13	98.63	98.70	-5	14,507	-0.03%
2022/11/22	6	96.15	1	97.40	97.10	5	14,530	0.03%
2022/11/21	5	99.16	6	99.23	98.50	-1	14,571	-0.01%
2022/11/18	6	99.50	5	99.66	97.10	1	14,534	0.01%
2022/11/17	2	97.85	8	98.01	98.70	-6	14,434	-0.04%
2022/11/16	1	96.50	3	97.00	96.80	-2	14,513	-0.01%
2022/11/15	3	95.70	0	0.00	95.60	3	14,608	0.02%
2022/11/14	2	97.55	3.1	96.99	97.30	-1.1	14,948	-0.01%
2022/11/11	5	96.78	2	96.70	94.00	3	15,166	0.02%
2022/11/10	6	93.93	5	94.06	94.00	1	15,028	0.01%
2022/11/08	1	90.90	4	90.43	89.20	-3	15,431	-0.02%
2022/11/07	4	88.65	2	88.45	87.60	2	15,185	0.01%
2022/11/03	1	87.90	0	0.00	87.80	1	15,102	0.01%
2022/11/02	1	86.80	0	0.00	88.20	1	15,053	0.01%
2022/11/01	2	85.70	2	86.75	86.50	0	15,093	0.00%
2022/10/31	0	0.00	1	83.70	85.60	-1	14,949	-0.01%
2022/10/28	4	81.70	13	82.95	82.10	-9	14,853	-0.06%
2022/10/27	0	0.00	8	80.73	81.50	-8	14,807	-0.05%
2022/10/26	9	77.09	3	76.77	76.90	6	14,684	0.04%
2022/10/25	2	80.50	0	0.00	78.40	2	14,672	0.01%
2022/10/24	2	81.65	2	80.20	80.00	0	14,785	0.00%
2022/10/21	0	0.00	2	80.30	79.90	-2	14,848	-0.01%
2022/10/20	0	80.60	0	0.00	82.30	0	14,883	0.00%
2022/10/19	11	83.65	3	84.67	83.00	8	14,935	0.05%
2022/10/18	10	84.37	14	84.97	83.00	-4	15,190	-0.03%
2022/10/17	15	84.16	16	82.09	84.60	-1	15,263	-0.01%
2022/10/14	11	91.07	5	89.64	88.00	6	15,056	0.04%
2022/10/13	3	91.40	6	89.46	88.80	-3	14,846	-0.02%
2022/10/12	3	85.93	4	87.38	90.50	-1	14,838	-0.01%
2022/10/11	1.2	88.24	1.1	86.75	85.10	0.1	15,139	0.00%
2022/10/07	6	94.24	2	93.30	91.50	4	15,242	0.03%
2022/10/06	4	95.08	5	95.50	94.80	-1	15,505	-0.01%
2022/10/05	20	95.68	20	94.25	94.60	0	15,616	0.00%
2022/10/04	4	94.55	3	94.87	92.90	1	15,765	0.01%
2022/10/03	11.1	93.93	6	93.78	93.80	5.1	15,903	0.03%
2022/09/30	5	87.90	6	91.35	92.80	-1	15,691	-0.01%
2022/09/29	3	89.50	3	89.60	86.00	0	15,337	0.00%
2022/09/28	3	93.77	3	89.20	89.20	0	15,337	0.00%
2022/09/27	29	95.20	30	94.04	94.00	-1	15,426	-0.01%
2022/09/26	9	96.67	7.9	97.61	97.00	1.1	15,254	0.01%
2022/09/23	7	100.13	10.6	99.74	102.00	-3.6	15,044	-0.02%
2022/09/22	3	93.77	2.4	93.76	95.00	0.6	14,706	0.00%
2022/09/21	4	89.88	7	91.20	93.70	-3	14,786	-0.02%
2022/09/20	8	91.24	11.7	91.25	91.10	-3.7	14,894	-0.02%
2022/09/19	1.2	90.59	3.1	90.36	88.10	-1.9	15,034	-0.01%
2022/09/06	1	78.40	0	0.00	77.70	1	15,220	0.01%
2022/09/05	1	79.40	3	79.50	78.60	-2	15,777	-0.01%
2022/09/02	3	81.60	0	0.00	80.10	3	16,650	0.02%
2022/08/30	0	0.00	5	82.50	82.10	-5	18,237	-0.03%
2022/08/29	2	80.15	0	0.00	80.50	2	18,158	0.01%
2022/08/26	1	83.20	2	83.80	83.40	-1	18,113	-0.01%
2022/08/25	7	83.77	7	84.00	83.80	0	18,032	0.00%
2022/08/23	1	82.30	0	0.00	82.30	1	18,000	0.01%
2022/08/22	5	84.10	7	83.80	82.10	-2	18,094	-0.01%
2022/08/19	3	83.83	1	84.00	83.10	2	18,040	0.01%
2022/08/18	1	81.80	3	82.57	83.00	-2	18,263	-0.01%
2022/08/17	4.1	82.97	2	82.80	82.70	2.1	18,257	0.01%
2022/08/16	11	81.86	9	81.73	82.30	2	18,279	0.01%
2022/08/15	8	79.79	13	80.42	80.50	-5	18,163	-0.03%
2022/08/12	4	79.20	1	78.60	78.60	3	18,131	0.02%
2022/08/11	5	80.32	4	79.88	79.00	1	18,111	0.01%
2022/08/10	6	78.98	4	79.45	79.30	2	18,135	0.01%
2022/08/09	11	77.20	21	74.95	77.50	-10	17,820	-0.06%
2022/08/08	1	73.30	4	73.40	73.90	-3	17,699	-0.02%
2022/08/05	18	72.38	17	72.72	72.00	1	17,868	0.01%
2022/08/04	2	72.10	0	0.00	72.00	2	17,561	0.01%
2022/07/28	3	82.07	1	81.10	81.30	2	18,013	0.01%
2022/07/27	0	0.00	3	81.77	82.00	-3	17,969	-0.02%
2022/07/25	2	84.90	3	83.23	82.00	-1	18,124	-0.01%
2022/07/22	6	83.25	6.5	83.22	83.20	-0.5	18,249	0.00%
2022/07/21	2	82.60	2	82.40	82.70	0	18,378	0.00%
2022/07/20	2	82.60	4	82.83	82.00	-2	18,350	-0.01%
2022/07/19	1	80.20	0	0.00	79.30	1	18,343	0.01%
2022/07/18	2	78.20	3	78.53	78.60	-1	18,432	-0.01%
2022/07/15	14	78.84	13	78.35	78.10	1	18,611	0.01%
2022/07/14	18	76.66	20	77.54	78.00	-2	18,439	-0.01%
2022/07/13	4	74.00	4	73.23	72.80	0	18,099	0.00%
2022/07/12	1	70.40	1	71.20	69.30	0	17,954	0.00%
2022/07/08	7	70.41	7	71.81	72.00	0	17,874	0.00%
2022/07/07	10	66.80	11	67.09	69.60	-1	17,515	-0.01%
2022/07/06	3	66.93	3	67.00	67.80	0	17,041	0.00%
2022/07/05	5	67.14	9	66.78	66.70	-4	16,886	-0.02%
2022/07/04	7.1	66.32	15	66.03	67.80	-7.9	16,571	-0.05%
2022/07/01	9.2	72.48	8	74.08	68.50	1.2	16,229	0.01%
2022/06/30	13.2	78.77	3	79.83	76.10	10.2	15,884	0.06%
2022/06/29	1	85.30	3	84.77	84.50	-2	15,899	-0.01%
2022/06/28	8	86.03	8	85.41	84.50	0	15,979	0.00%
2022/06/27	4	84.27	5	85.48	85.50	-1	16,184	-0.01%
2022/06/24	5	83.96	14	83.74	83.00	-9	16,060	-0.06%
2022/06/23	6	80.57	0	0.00	79.50	6	15,859	0.04%
2022/06/22	3	79.10	4	79.95	78.60	-1	15,933	-0.01%
2022/06/21	0	0.00	1	81.00	80.90	-1	15,950	-0.01%
2022/06/20	8	80.05	9	79.13	78.00	-1	16,223	-0.01%
2022/06/17	12	80.05	8	80.70	79.70	4	16,427	0.02%
2022/06/16	6	86.42	2	86.75	83.10	4	16,176	0.02%
2022/06/15	10	89.70	7	88.41	87.60	3	16,094	0.02%
2022/06/14	22	91.03	18	90.85	91.00	4	15,995	0.03%
2022/06/13	30	92.90	28	93.16	93.70	2	15,559	0.01%
2022/06/10	23	88.43	36	89.04	92.90	-13	14,723	-0.09%
2022/06/09	3	83.07	38.1	83.56	84.50	-35.1	13,433	-0.26%
2022/06/06	5	80.40	0	0.00	79.70	5	13,305	0.04%
2022/06/02	0	0.00	12	81.42	81.10	-12	13,452	-0.09%
2022/06/01	5	81.92	4	82.73	81.00	1	13,610	0.01%
2022/05/31	5	81.20	7	81.37	81.30	-2	13,574	-0.01%
2022/05/30	8	79.21	23	80.50	80.90	-15	13,569	-0.11%
2022/05/27	5	77.30	4	76.70	77.60	1	13,579	0.01%
2022/05/26	34	77.49	0	0.00	76.10	34	13,660	0.25%
2022/05/25	1	79.50	0	0.00	79.80	1	13,603	0.01%
2022/05/24	3	80.17	21	80.03	79.40	-18	13,724	-0.13%
2022/05/23	10	82.10	1	82.40	81.90	9	13,716	0.07%
2022/05/20	25	82.16	4	82.35	81.60	21	13,890	0.15%
2022/05/19	7	83.10	9	83.39	82.60	-2	14,125	-0.01%
2022/05/18	2	87.15	1.1	86.39	85.40	0.9	14,076	0.01%
2022/05/17	3	85.40	4	85.70	87.10	-1	14,059	-0.01%
2022/05/16	6	87.15	12.3	86.77	86.10	-6.3	14,156	-0.04%
2022/05/13	6	84.60	10	85.29	85.50	-4	14,000	-0.03%
2022/05/12	2	82.90	3	82.67	82.20	-1	13,723	-0.01%
2022/05/11	5	82.82	21	83.01	82.20	-16	13,722	-0.12%
2022/05/10	15	81.35	8	81.65	82.00	7	13,907	0.05%
2022/05/09	3	82.87	7	82.03	83.50	-4	13,933	-0.03%
2022/05/06	27	82.75	0	0.00	81.80	27	14,152	0.19%
2022/05/05	2	86.60	11	86.87	85.00	-9	14,313	-0.06%
2022/05/04	0	0.00	0	85.00	84.70	0	14,319	0.00%
2022/04/29	10	84.55	5	86.40	83.00	5	14,949	0.03%
2022/04/28	5	84.40	9.1	84.04	84.40	-4.1	15,188	-0.03%
2022/04/27	5	80.66	3	79.90	82.20	2	15,409	0.01%
2022/04/26	2	79.85	2	79.35	78.90	0	15,952	0.00%
2022/04/25	4	80.98	3	78.20	78.20	1	17,592	0.01%
2022/04/22	6.1	83.54	1	86.60	83.20	5.1	18,309	0.03%
2022/04/21	3	85.30	7	87.06	88.60	-4	18,150	-0.02%
2022/04/20	3.1	83.73	1	83.70	83.90	2.1	17,843	0.01%
2022/04/19	0	0.00	1	81.00	81.90	-1	17,777	-0.01%
2022/04/18	2	79.15	1	80.30	79.00	1	17,769	0.01%
2022/04/15	1	81.00	0	0.00	80.40	1	17,699	0.01%
2022/04/14	3	84.07	5	83.78	84.70	-2	17,725	-0.01%
2022/04/13	5	82.36	0	0.00	82.70	5	17,740	0.03%
2022/04/12	4	81.80	0	0.00	81.50	4	17,866	0.02%
2022/04/11	0	0.00	4	81.23	80.60	-4	18,185	-0.02%
2022/04/08	8	86.58	4	84.80	84.30	4	18,338	0.02%
2022/04/07	3	84.47	18	84.47	83.70	-15	18,264	-0.08%
2022/04/06	8	87.09	2	86.80	86.50	6	18,269	0.03%
2022/04/01	22	88.40	26.5	89.34	88.10	-4.5	18,349	-0.02%
2022/03/31	4.1	85.59	2.2	87.37	85.00	1.9	18,987	0.01%
2022/03/30	23	87.97	27	87.10	87.50	-4	19,497	-0.02%
2022/03/29	3	84.73	4	84.90	84.90	-1	19,574	-0.01%
2022/03/28	4	84.88	3	84.23	84.10	1	19,911	0.01%
2022/03/25	1	85.60	2	86.00	84.30	-1	20,157	0.00%
2022/03/24	1	84.10	4	84.00	84.60	-3	19,981	-0.02%
2022/03/23	12	84.64	33	84.85	84.00	-21	19,952	-0.11%
2022/03/22	11	83.48	26	83.23	83.20	-15	19,614	-0.08%
2022/03/21	0	0.00	1	81.70	81.10	-1	19,165	-0.01%
2022/03/18	2	79.20	3	80.00	80.20	-1	19,076	-0.01%
2022/03/17	9	76.67	21	77.71	78.00	-12	18,924	-0.06%
2022/03/14	2	76.25	2	77.60	76.20	0	19,058	0.00%
2022/03/11	6	77.80	5	77.30	77.50	1	19,096	0.01%
2022/03/10	3	77.50	3	77.77	77.40	0	19,112	0.00%
2022/03/09	0.1	74.00	7	74.60	74.50	-6.9	19,083	-0.04%
2022/03/08	15	73.40	18.2	73.15	73.00	-3.2	19,352	-0.02%
2022/03/07	4	76.90	0	0.00	75.90	4	19,490	0.02%
2022/03/04	12	80.96	10	80.70	79.90	2	19,604	0.01%
2022/03/03	1	81.80	1	81.50	81.20	0	19,587	0.00%
2022/03/02	9.3	81.88	1	81.00	82.00	8.3	19,606	0.04%
2022/03/01	28	83.23	19	83.71	83.00	9	19,523	0.05%
2022/02/25	4	81.95	6	81.22	80.70	-2	19,416	-0.01%
2022/02/24	3	81.00	21	81.11	80.90	-18	19,268	-0.09%
2022/02/23	9.1	80.83	7	81.49	82.60	2.1	19,255	0.01%
2022/02/22	4.1	79.06	9	79.42	79.10	-4.9	19,533	-0.03%
2022/02/21	36.1	82.72	12	81.71	81.50	24.1	19,734	0.12%
2022/02/18	12	81.51	8	81.41	82.30	4	19,605	0.02%
2022/02/17	20	83.07	17	81.42	81.70	3	19,788	0.02%
2022/02/16	12	82.30	29	82.77	82.20	-17	20,081	-0.08%
2022/02/15	40	80.85	9	80.40	79.70	31	20,243	0.15%
2022/02/14	4	79.85	4	80.45	80.90	0	20,233	0.00%
2022/02/11	19	80.94	12	80.82	80.50	7	20,318	0.03%
2022/02/10	37	81.83	0	0.00	80.30	37	20,465	0.18%
2022/02/09	2	82.25	2	81.75	82.00	0	20,238	0.00%
2022/02/08	12	80.48	18	81.25	82.30	-6	20,134	-0.03%
2022/02/07	8	77.86	37	77.93	79.20	-29	20,136	-0.14%
2022/01/26	17	74.92	17	75.40	75.30	0	19,988	0.00%
2022/01/25	31	76.84	10	77.05	74.60	21	20,253	0.10%
2022/01/24	12	79.57	9	78.32	78.40	3	19,943	0.02%
2022/01/21	31	81.17	26	81.71	79.80	5	19,748	0.03%
2022/01/20	21	84.77	5	85.28	84.20	16	19,449	0.08%
2022/01/19	22	85.39	13.4	86.07	88.50	8.7	19,270	0.04%
2022/01/18	62	84.31	63.1	85.15	86.50	-1.1	18,766	-0.01%
2022/01/17	14.3	77.85	87	79.30	81.90	-72.8	17,478	-0.42%
2022/01/14	4	73.50	2	73.50	74.60	2	17,043	0.01%
2022/01/13	6	73.72	6	73.50	73.40	0	17,029	0.00%
2022/01/12	25	73.08	10	72.95	73.10	15	17,087	0.09%
2022/01/11	10	73.30	10	73.00	73.00	0	17,225	0.00%
2022/01/07	10	74.60	3	74.27	73.80	7	17,320	0.04%
2022/01/06	10	75.70	3	75.90	75.70	7	17,216	0.04%
2022/01/05	44	78.08	13.1	76.91	76.90	30.9	17,223	0.18%
2022/01/04	27	79.57	28	80.54	79.80	-1	17,119	-0.01%
2022/01/03	8	77.56	33	78.70	78.40	-25	17,047	-0.15%
2021/12/30	41	76.99	23	76.00	76.00	18	17,006	0.11%
2021/12/29	7	75.91	7	76.64	77.00	0	17,188	0.00%
2021/12/28	10	75.55	8	75.34	75.30	2	17,376	0.01%
2021/12/27	56	80.77	50	81.97	76.80	6	17,290	0.03%
2021/12/24	8	78.56	12	79.49	79.50	-4	16,521	-0.02%
2021/12/23	3	77.47	6	77.25	76.10	-3	16,079	-0.02%
2021/12/22	6	76.67	52	76.46	76.80	-46	16,097	-0.29%
2021/12/21	11	74.21	47	74.37	74.80	-36	16,350	-0.22%
2021/12/17	2	71.50	0	0.00	71.80	2	17,353	0.01%
2021/12/16	5	72.20	5	72.80	72.90	0	18,473	0.00%
2021/12/15	5	70.30	5	71.20	71.20	0	18,797	0.00%
2021/12/14	10	69.70	0	0.00	69.70	10	19,915	0.05%
2021/12/13	20	71.90	0	0.00	70.80	20	19,967	0.10%
2021/12/10	22	72.24	11	71.75	71.80	11	20,003	0.05%
2021/12/09	14	74.12	33	74.52	71.80	-19	20,153	-0.09%
2021/12/08	5	71.90	7	71.84	71.70	-2	20,243	-0.01%
2021/12/06	22	72.05	1	71.90	71.50	21	20,847	0.10%
2021/12/03	15	73.23	5	73.72	73.10	10	21,083	0.05%
2021/12/02	17	74.10	20	75.22	73.40	-3	21,248	-0.01%
2021/12/01	4	73.75	33	73.91	74.80	-29	21,001	-0.14%
2021/11/30	0.1	72.30	1	74.00	71.90	-0.9	20,871	0.00%
2021/11/29	5	70.00	5	70.20	70.20	0	20,898	0.00%
2021/11/26	15	69.27	9	69.31	68.60	6	21,168	0.03%
2021/11/25	6	70.90	1	70.60	70.60	5	21,544	0.02%
2021/11/24	8	70.13	7	69.66	71.70	1	21,825	0.00%
2021/11/23	17	70.28	1	69.50	69.50	16	22,059	0.07%
2021/11/22	1	71.60	7	71.34	71.20	-6	22,250	-0.03%
2021/11/19	33	73.46	1	71.80	72.00	32	22,468	0.14%
2021/11/18	21	77.25	19	75.94	74.30	2	22,692	0.01%
2021/11/17	21	75.50	20	76.40	76.60	1	22,937	0.00%
2021/11/16	2	75.65	3	75.40	76.10	-1	23,234	0.00%
2021/11/15	9	75.40	56	76.78	77.10	-47	23,129	-0.20%
2021/11/12	8	72.30	30	72.49	72.90	-22	22,814	-0.10%
2021/11/11	1	70.00	3	70.30	70.30	-2	22,494	-0.01%
2021/11/10	27	70.14	10	69.48	69.30	17	22,421	0.08%
2021/11/09	5	71.60	0	0.00	71.40	5	22,333	0.02%
2021/11/05	3	71.50	3	70.13	69.80	0	22,045	0.00%
2021/11/04	9	70.53	26.1	71.13	70.50	-17.1	21,995	-0.08%
2021/11/03	13	68.54	13	68.88	69.20	0	21,721	0.00%
2021/11/02	20	68.60	44	68.35	68.70	-24	21,595	-0.11%
2021/11/01	4	66.63	5	66.62	66.80	-1	21,179	0.00%
2021/10/29	2	67.30	0.1	66.40	66.40	1.9	21,456	0.01%
2021/10/28	12	65.93	8	66.50	66.10	4	21,356	0.02%
2021/10/27	21	66.05	11	67.39	66.50	10	21,276	0.05%
2021/10/26	10	66.64	2	66.90	66.10	8	21,051	0.04%
2021/10/25	19	66.57	2.1	67.28	67.60	16.9	20,900	0.08%
2021/10/22	1	68.80	39	68.93	69.50	-38	20,581	-0.18%
2021/10/21	22	65.69	2	65.45	65.40	20	20,217	0.10%
2021/10/20	5	66.00	1	65.30	65.60	4	20,230	0.02%
2021/10/19	8	66.55	12	65.98	65.20	-4	20,243	-0.02%
2021/10/18	7	64.29	1	63.80	64.00	6	20,262	0.03%
2021/10/15	5	65.70	5.1	66.30	65.40	-0.1	20,318	0.00%
2021/10/12	1	66.80	1	66.50	66.50	0	20,602	0.00%
2021/10/08	40	67.28	42	67.05	67.20	-2	20,877	-0.01%
2021/10/07	20.3	65.21	24	65.71	66.20	-3.8	20,748	-0.02%
2021/10/06	5	63.70	4	63.60	61.90	1	20,929	0.00%
2021/10/05	11	63.99	29.2	61.56	65.30	-18.2	21,158	-0.09%
2021/10/04	4	62.40	35	62.27	61.10	-31	21,377	-0.15%
2021/10/01	5	62.80	48	62.38	62.00	-43	21,852	-0.20%
2021/09/30	2	64.85	18	64.89	65.00	-16	22,125	-0.07%
2021/09/29	30	66.20	40	65.89	64.40	-10	22,091	-0.05%
2021/09/28	87.1	67.44	124	66.38	68.30	-36.9	21,963	-0.17%	大賣/
2021/09/27	46.1	68.18	23	68.67	67.80	23.1	21,377	0.11%
2021/09/24	14	75.18	20	73.95	73.20	-6	20,841	-0.03%
2021/09/23	107	77.14	69	76.52	75.20	38	20,504	0.19%	大買/
2021/09/22	15.1	72.87	5	72.26	74.00	10.1	19,655	0.05%
2021/09/17	85	71.82	73.2	72.71	74.00	11.8	19,780	0.06%
2021/09/16	0	0.00	1	68.10	68.10	-1	19,538	-0.01%
2021/09/15	4	67.60	4	67.90	67.90	0	20,570	0.00%
2021/09/14	0	0.00	14	66.64	67.10	-14	21,067	-0.07%
2021/09/13	14	68.16	4	67.35	66.80	10	21,772	0.05%
2021/09/10	11	69.95	47	71.35	71.40	-36	22,090	-0.16%
2021/09/09	16	67.26	7	67.01	69.00	9	22,192	0.04%
2021/09/08	8.7	64.97	8	64.74	63.40	0.7	21,866	0.00%
2021/09/07	33.3	68.97	9	67.57	67.50	24.3	21,743	0.11%
2021/09/06	102	71.41	12	71.86	71.00	90	21,739	0.41%	大買/
2021/09/03	8	71.85	20	72.00	72.80	-12	22,282	-0.05%
2021/09/02	28	72.66	8	72.44	71.80	20	22,925	0.09%
2021/09/01	37	72.60	13	73.05	73.90	24	22,892	0.10%
2021/08/31	40	72.41	9	72.12	73.50	31	22,774	0.14%
2021/08/30	3	69.63	3	70.27	70.20	0	22,515	0.00%
2021/08/27	8	68.45	7	67.69	67.00	1	22,888	0.00%
2021/08/26	6	71.97	5	72.28	71.00	1	22,684	0.00%
2021/08/25	13	72.95	11	72.81	73.60	2	22,699	0.01%
2021/08/24	14	71.39	18	70.74	71.90	-4	22,793	-0.02%
2021/08/23	38	67.99	31	68.09	68.40	7	22,466	0.03%
2021/08/20	2	62.40	3	66.87	68.30	-1	21,927	0.00%
2021/08/19	6	62.85	4	63.25	62.10	2	21,540	0.01%
2021/08/18	1	62.70	1	60.20	64.20	0	21,563	0.00%
2021/08/17	1	59.80	1	58.40	58.40	0	21,806	0.00%
2021/08/16	1	62.00	3	61.10	61.80	-2	21,904	-0.01%
2021/08/13	2.1	64.74	3	65.67	63.00	-0.9	22,091	0.00%
2021/08/12	7	66.87	6	66.70	66.70	1	22,137	0.00%
2021/08/11	12	67.18	11	66.70	66.70	1	22,430	0.00%
2021/08/10	0.1	68.12	0	0.00	67.60	0.1	22,891	0.00%
2021/08/09	7	71.53	10	70.99	69.80	-3	23,158	-0.01%
2021/08/06	0	0.00	8	72.59	72.00	-8	23,356	-0.03%
2021/08/05	17	72.24	6	71.85	71.60	11	23,597	0.05%
2021/08/04	28	74.40	27	72.94	72.90	1	23,730	0.00%
2021/08/03	0	0.00	3	73.40	72.80	-3	23,608	-0.01%
2021/07/29	8	74.00	6	72.63	72.50	2	23,566	0.01%
2021/07/28	1	72.20	0	0.00	72.20	1	23,539	0.00%
2021/07/27	7	75.87	5	73.00	73.00	2	23,608	0.01%
2021/07/26	5	75.00	5	75.80	75.80	0	23,587	0.00%
2021/07/23	2	74.75	6	73.70	73.70	-4	23,536	-0.02%
2021/07/22	7	75.07	5	75.50	75.60	2	23,612	0.01%
2021/07/21	2	74.70	0	0.00	74.00	2	23,653	0.01%
2021/07/20	13	74.09	14	74.31	74.90	-1	23,966	0.00%
2021/07/19	10	76.03	6	75.50	75.50	4	24,015	0.02%
2021/07/16	8	76.79	11	77.52	77.40	-3	23,986	-0.01%
2021/07/15	7	77.23	8	76.64	77.90	-1	23,945	0.00%
2021/07/14	7	80.66	83	78.90	80.10	-76	23,673	-0.32%
2021/07/13	30	80.17	26	79.35	79.50	4	23,558	0.02%
2021/07/12	13	79.33	12	79.87	80.00	1	23,234	0.00%
2021/07/09	11	78.75	12	77.85	77.10	-1	22,821	0.00%
2021/07/08	16	74.98	21	77.25	77.90	-5	22,565	-0.02%
2021/07/07	86	74.23	4	73.53	71.50	82	22,038	0.37%
2021/07/06	9	69.79	19	70.14	70.50	-10	21,536	-0.05%
2021/07/05	3	69.83	10	69.30	69.00	-7	21,469	-0.03%
2021/07/02	0	0.00	0.2	67.10	67.30	-0.2	21,371	0.00%
2021/07/01	3	67.10	2	67.25	66.90	1	21,323	0.00%
2021/06/30	2	66.95	1	67.20	66.90	1	21,245	0.00%
2021/06/29	2	66.30	8.3	66.88	68.60	-6.3	21,157	-0.03%
2021/06/28	24	69.00	22	70.14	68.50	2	20,979	0.01%
2021/06/25	21.4	69.07	18	69.49	67.50	3.4	20,524	0.02%
2021/06/24	51.3	66.35	49	66.48	66.60	2.3	19,750	0.01%
2021/06/23	4	62.65	131	67.22	67.30	-127	18,688	-0.68%	大賣/鉅額交易
2021/06/22	43	63.82	34	62.07	61.20	9	18,167	0.05%
2021/06/21	20	61.23	19	61.90	62.20	1	17,304	0.01%
2021/06/18	12	59.82	23	59.46	58.20	-11	16,717	-0.07%
2021/06/17	6	59.20	8	59.18	59.30	-2	16,341	-0.01%
2021/06/16	9	59.42	6	58.90	58.90	3	16,350	0.02%
2021/06/15	9	59.86	14	59.51	59.60	-5	16,266	-0.03%
2021/06/11	118	61.33	5	59.82	58.70	113	16,170	0.70%	大買/鉅額交易
2021/06/10	7	57.53	35	58.74	61.50	-28	15,582	-0.18%
2021/06/09	15	57.35	10	57.95	57.00	5	14,780	0.03%
2021/06/08	7	57.36	17	57.89	58.00	-10	14,714	-0.07%
2021/06/07	10	55.80	9	57.01	57.10	1	14,632	0.01%
2021/06/04	38	57.61	21	58.27	55.60	17	14,561	0.12%
2021/06/03	9	57.81	5	57.60	57.60	4	14,382	0.03%
2021/06/02	11	56.93	14	57.31	57.40	-3	15,129	-0.02%
2021/06/01	13	56.80	12	56.98	57.10	1	15,199	0.01%
2021/05/31	4	53.90	5	54.92	55.20	-1	15,227	-0.01%
2021/05/28	1	52.90	0	0.00	53.10	1	15,469	0.01%
2021/05/26	37	53.72	35	52.93	53.10	2	16,018	0.01%
2021/05/25	7	53.59	17	54.48	53.70	-10	16,292	-0.06%
2021/05/24	0	0.00	1	52.00	52.40	-1	16,165	-0.01%
2021/05/21	30	50.77	30	50.91	51.00	0	16,101	0.00%
2021/05/19	4	51.03	2.6	50.39	50.80	1.4	16,355	0.01%
2021/05/18	2	49.33	1.4	51.28	50.50	0.6	16,269	0.00%
2021/05/17	1	45.55	1	45.95	48.25	0	16,002	0.00%
2021/05/14	2	45.80	8	46.69	45.90	-6	15,709	-0.04%
2021/05/13	1	41.30	1	42.40	43.85	0	15,454	0.00%
2021/05/12	4	45.89	0	0.00	41.85	4	15,261	0.03%
2021/05/10	5	50.20	11	50.27	51.00	-6	14,954	-0.04%
2021/05/05	2	48.45	0	0.00	49.45	2	15,640	0.01%
2021/05/04	5	48.49	0	0.00	48.60	5	15,717	0.03%
2021/05/03	12	52.93	0	0.00	52.40	12	15,715	0.08%
2021/04/29	0	0.00	5	54.60	54.90	-5	15,787	-0.03%
2021/04/28	16	54.78	10	54.49	54.40	6	15,954	0.04%
2021/04/27	15	55.87	8	55.98	55.20	7	16,104	0.04%
2021/04/26	29	57.71	23	57.84	57.60	6	16,107	0.04%
2021/04/23	5	55.40	11	56.63	56.80	-6	16,313	-0.04%
2021/04/22	6	54.77	2	56.00	54.50	4	17,306	0.02%
2021/04/21	0	0.00	20	56.40	55.80	-20	18,548	-0.11%
2021/04/20	1	55.40	1	55.00	55.60	0	18,986	0.00%
2021/04/19	10	54.95	0	0.00	55.00	10	19,073	0.05%
2021/04/16	2	54.20	2	54.30	54.50	0	19,226	0.00%
2021/04/15	2	53.05	2	53.20	53.30	0	19,540	0.00%
2021/04/14	9	51.33	5	52.10	52.10	4	20,165	0.02%
2021/04/13	2	54.75	0	0.00	53.30	2	20,424	0.01%
2021/04/12	0	0.00	4	55.80	55.10	-4	20,580	-0.02%
2021/04/09	1	55.50	4	56.10	55.60	-3	20,790	-0.01%
2021/04/08	1	56.20	8	56.08	56.30	-7	20,714	-0.03%
2021/04/06	5	54.90	0	0.00	55.00	5	20,774	0.02%
2021/04/01	6	56.58	6	55.18	55.10	0	20,871	0.00%
2021/03/31	30	55.65	10	55.60	56.20	20	20,914	0.10%
2021/03/29	5	55.60	0	0.00	54.70	5	21,165	0.02%
2021/03/25	6	56.05	5	55.10	54.90	1	22,481	0.00%
2021/03/24	0	0.00	5	55.00	55.80	-5	23,017	-0.02%
2021/03/23	1	56.10	6	55.45	55.20	-5	24,177	-0.02%
2021/03/22	0	0.00	4	54.50	54.50	-4	25,564	-0.02%
2021/03/19	1	54.50	0	0.00	54.90	1	26,379	0.00%
2021/03/18	2	55.30	0	0.00	55.40	2	26,682	0.01%
2021/03/17	7	54.93	2	55.30	55.20	5	26,843	0.02%
2021/03/16	0	0.00	7	56.20	56.00	-7	26,959	-0.03%
2021/03/15	1	56.70	0	0.00	56.60	1	27,473	0.00%
2021/03/12	6	57.80	4	58.60	56.80	2	28,315	0.01%
2021/03/11	0	0.00	1	57.00	57.20	-1	28,314	0.00%
2021/03/10	7	56.74	7	55.97	55.80	0	28,369	0.00%
2021/03/09	11	57.00	5	57.20	56.10	6	28,478	0.02%
2021/03/08	77	58.95	87	58.57	58.50	-10	28,130	-0.04%
2021/03/05	6	55.77	11	56.45	57.40	-5	27,418	-0.02%
2021/03/04	18	56.53	11	55.49	55.20	7	27,432	0.03%
2021/03/03	26	56.31	27	55.91	56.00	-1	27,244	0.00%
2021/03/02	8	56.19	9	56.87	56.90	-1	27,361	0.00%
2021/02/26	1	54.20	2	54.30	54.20	-1	27,598	0.00%
2021/02/25	27	56.81	23	56.59	55.90	4	28,817	0.01%
2021/02/24	10	55.96	0	0.00	56.20	10	28,672	0.03%
2021/02/22	3	55.70	0	0.00	55.30	3	29,133	0.01%
2021/02/19	11	55.94	0	0.00	55.20	11	29,472	0.04%
2021/02/18	13	55.03	19	54.98	54.70	-6	29,370	-0.02%
2021/02/17	1	56.20	9	54.80	55.10	-8	29,266	-0.03%
2021/02/05	0	0.00	2	52.80	52.40	-2	29,022	-0.01%
2021/02/03	7	52.29	7	51.80	51.80	0	29,153	0.00%
2021/02/02	1	52.20	0	0.00	52.30	1	29,241	0.00%
2021/02/01	4	51.28	2	51.70	51.70	2	29,392	0.01%
2021/01/29	6	55.12	0	0.00	52.10	6	29,399	0.02%
2021/01/28	9	54.83	10	54.16	54.00	-1	29,365	0.00%
2021/01/27	14	54.85	11	54.44	54.30	3	29,304	0.01%
2021/01/26	4	53.00	0	0.00	52.60	4	29,082	0.01%
2021/01/25	7	52.13	5	52.10	52.10	2	29,081	0.01%
2021/01/22	5	52.40	5	52.90	53.30	0	29,043	0.00%
2021/01/20	2	52.60	1	52.20	51.80	1	29,221	0.00%
2021/01/19	13	55.32	10	54.90	54.90	3	29,169	0.01%
2021/01/18	11	57.38	117	57.50	56.00	-106	29,279	-0.36%	大賣/鉅額交易
2021/01/15	17	59.76	17	57.59	57.20	0	28,862	0.00%
2021/01/14	26	57.12	23	58.14	58.60	3	28,001	0.01%
2021/01/13	6	54.57	19.7	54.54	55.80	-13.7	27,286	-0.05%
2021/01/12	11	51.68	16	51.75	51.90	-5	27,793	-0.02%
2021/01/11	9	51.63	15	51.30	51.30	-6	29,346	-0.02%
2021/01/08	15	54.01	14	53.59	52.80	1	29,446	0.00%
2021/01/07	11	55.10	9	55.26	54.80	2	29,322	0.01%
2021/01/06	67	53.30	24	53.93	54.40	43	28,939	0.15%
2021/01/05	0	0.00	3	52.83	52.90	-3	28,551	-0.01%
2021/01/04	4	51.05	7	51.83	51.90	-3	28,438	-0.01%
2020/12/31	4	50.60	5	50.30	50.50	-1	28,400	0.00%
2020/12/30	6	50.50	5	50.90	50.90	1	28,752	0.00%
2020/12/29	3	50.17	0	0.00	50.30	3	28,854	0.01%
2020/12/28	2	50.40	1	51.20	50.60	1	28,837	0.00%
2020/12/25	6	51.35	1	52.20	50.90	5	28,916	0.02%
2020/12/24	8	51.91	5	51.80	51.80	3	29,015	0.01%
2020/12/23	11	52.09	5	51.70	51.70	6	29,190	0.02%
2020/12/22	11	54.23	24	55.05	51.50	-13	29,768	-0.04%
2020/12/21	2	57.50	2	57.80	56.70	0	29,556	0.00%
2020/12/18	30	56.50	49	56.12	56.20	-19	29,020	-0.07%
2020/12/17	23	56.13	49	55.94	55.30	-26	28,672	-0.09%
2020/12/16	36	55.42	48	55.38	56.30	-12	27,633	-0.04%
2020/12/15	56	52.76	14	53.23	51.70	42	26,277	0.16%
2020/12/14	11	52.44	13	52.40	52.30	-2	25,856	-0.01%
2020/12/11	10	50.65	8	51.13	51.30	2	25,771	0.01%
2020/12/10	10	50.85	7	50.46	50.30	3	25,930	0.01%
2020/12/09	75	52.33	12	52.72	52.00	63	25,920	0.24%
2020/12/08	15	51.73	46	52.41	52.20	-31	25,644	-0.12%
2020/12/07	1	51.00	1	49.90	50.10	0	25,214	0.00%
2020/12/04	12	49.94	5	49.50	49.50	7	25,529	0.03%
2020/12/03	0	0.00	2	49.95	50.80	-2	25,769	-0.01%
2020/12/01	23	50.62	12	50.62	50.50	11	26,385	0.04%
2020/11/30	16	52.04	11	52.18	51.60	5	26,717	0.02%
2020/11/27	17	51.26	6	51.33	51.80	11	27,004	0.04%
2020/11/26	31	50.69	36	50.90	50.50	-5	27,466	-0.02%
2020/11/25	17	51.16	29	52.27	50.20	-12	27,248	-0.04%
2020/11/24	20	51.07	26	51.47	51.30	-6	27,467	-0.02%
2020/11/23	13	48.58	11	48.59	48.50	2	27,037	0.01%
2020/11/20	10	48.08	14	48.03	47.95	-4	27,737	-0.01%
2020/11/19	12	48.23	14	48.46	47.60	-2	28,676	-0.01%
2020/11/18	21	46.93	47	46.83	47.45	-26	30,627	-0.08%
2020/11/17	16	45.49	15	45.27	45.45	1	31,153	0.00%
2020/11/13	5	44.00	0	0.00	44.10	5	34,025	0.01%
2020/11/12	5	43.90	7	44.54	44.45	-2	35,252	-0.01%
2020/11/11	7	43.88	0	0.00	43.65	7	36,177	0.02%
2020/11/10	13	44.78	0	0.00	44.00	13	38,066	0.03%
2020/11/09	14	44.60	4	44.60	44.90	10	41,214	0.02%
2020/11/06	6	45.11	8	44.46	44.30	-2	42,827	0.00%
2020/11/04	10	45.16	9	45.22	45.15	1	44,703	0.00%
2020/11/03	0	0.00	6	44.43	44.85	-6	45,064	-0.01%
2020/11/02	8	43.19	6	43.22	43.20	2	45,504	0.00%
2020/10/30	5	44.17	15	44.25	43.95	-10	46,417	-0.02%
2020/10/29	10	44.04	28	44.13	44.95	-18	46,758	-0.04%
2020/10/28	19	45.06	6	44.54	44.55	13	46,990	0.03%
2020/10/27	8	45.68	6	45.83	45.80	2	47,118	0.00%
2020/10/26	12	46.69	16	46.45	46.10	-4	47,493	-0.01%
2020/10/23	16	47.88	5	47.60	47.60	11	48,034	0.02%
2020/10/22	19	48.64	9	48.38	48.05	10	48,619	0.02%
2020/10/21	42	50.13	52	49.91	48.95	-10	49,101	-0.02%
2020/10/20	29	50.44	32	50.95	51.20	-3	49,549	-0.01%
2020/10/19	25	50.15	15	50.53	50.90	10	49,388	0.02%
2020/10/16	17	46.51	14	46.84	46.35	3	48,913	0.01%
2020/10/15	6	46.55	0	0.00	45.95	6	49,896	0.01%
2020/10/14	0	0.00	3	46.35	47.35	-3	51,513	-0.01%
2020/10/13	5	45.60	25	45.16	45.40	-20	53,410	-0.04%
2020/10/12	5	46.60	2	45.40	45.40	3	54,813	0.01%
2020/10/08	5	46.05	11	46.21	46.20	-6	56,601	-0.01%
2020/10/07	25	46.03	0	0.00	45.85	25	57,105	0.04%
2020/10/06	8	46.48	0	0.00	46.55	8	58,423	0.01%
2020/10/05	8	45.00	7	45.11	45.35	1	58,930	0.00%
2020/09/30	7	44.24	5	44.60	44.60	2	59,080	0.00%
2020/09/29	6	44.98	6	45.50	45.35	0	59,132	0.00%
2020/09/28	6	44.56	14	44.49	44.50	-8	59,409	-0.01%
2020/09/25	11	44.80	17	45.31	43.95	-6	60,014	-0.01%
2020/09/24	23	46.84	15	46.94	47.00	8	60,188	0.01%
2020/09/23	7	46.65	8	46.38	46.30	-1	59,961	0.00%
2020/09/22	2	47.30	1	47.30	47.30	1	60,325	0.00%
2020/09/21	1	49.00	0	0.00	48.20	1	61,168	0.00%
2020/09/18	0	0.00	2	48.70	49.40	-2	61,286	0.00%
2020/09/17	14	48.73	11	48.37	48.50	3	61,454	0.00%
2020/09/16	12	49.66	13	49.25	49.25	-1	61,484	0.00%
2020/09/15	13	49.79	6	49.38	49.15	7	61,668	0.01%
2020/09/14	7	49.91	10	49.59	49.60	-3	61,621	0.00%
2020/09/11	3	49.27	3	49.65	48.85	0	62,002	0.00%
2020/09/10	4	49.75	2	50.30	49.70	2	63,001	0.00%
2020/09/09	5	50.38	8	51.16	50.70	-3	63,631	0.00%
2020/09/08	7	51.04	2	51.55	50.60	5	63,687	0.01%
2020/09/07	14	53.24	10	52.45	51.80	4	63,840	0.01%
2020/09/04	1	52.40	2	54.05	54.80	-1	63,910	0.00%
2020/09/03	8	54.69	8	54.20	53.90	0	64,048	0.00%
2020/09/02	10	53.56	12	53.98	53.80	-2	64,353	0.00%
2020/09/01	15	52.33	9	52.37	53.10	6	64,129	0.01%
2020/08/31	5	52.30	9	51.67	51.40	-4	63,696	-0.01%
2020/08/28	28	53.00	12	52.60	51.80	16	63,696	0.03%
2020/08/27	12	54.84	19	54.69	55.10	-7	63,450	-0.01%
2020/08/26	9	54.87	2	55.20	53.90	7	63,286	0.01%
2020/08/25	12	54.65	11	54.98	54.00	1	62,944	0.00%
2020/08/24	22	58.15	22	56.61	55.20	0	62,792	0.00%
2020/08/21	7	56.24	13	55.79	57.40	-6	61,011	-0.01%
2020/08/20	48	54.70	38	53.63	52.20	10	62,227	0.02%
2020/08/19	19	56.76	21	56.67	56.60	-2	61,656	0.00%
2020/08/18	18	54.12	23	54.83	56.20	-5	61,108	-0.01%
2020/08/17	15	53.51	14	53.39	53.10	1	60,793	0.00%
2020/08/14	26	51.86	33	52.42	53.10	-7	60,487	-0.01%
2020/08/13	30	50.77	19	50.56	52.20	11	58,936	0.02%
2020/08/12	11	45.67	16	46.15	48.20	-5	56,215	-0.01%
2020/08/11	2	44.08	3	44.02	43.85	-1	55,202	0.00%
2020/08/10	37	44.12	38	44.63	43.60	-1	55,347	0.00%
2020/08/07	9	42.14	113	42.32	42.10	-104	54,708	-0.19%	大賣/鉅額交易
2020/08/05	11	42.58	8	41.64	42.70	3	55,729	0.01%
2020/08/04	6	40.53	0	0.00	40.35	6	55,561	0.01%
2020/08/03	3	40.65	4	41.24	41.20	-1	55,548	0.00%
2020/07/31	4	40.26	3	41.00	40.30	1	55,641	0.00%
2020/07/30	3	40.40	4	41.28	40.80	-1	56,159	0.00%
2020/07/29	15	41.95	8	41.20	40.55	7	56,588	0.01%
2020/07/28	9	42.19	15	42.58	42.50	-6	56,594	-0.01%
2020/07/27	4	42.65	12	43.14	42.15	-8	56,788	-0.01%
2020/07/24	8	42.36	5	42.49	41.55	3	56,984	0.01%
2020/07/23	1	43.20	6	43.33	43.75	-5	57,673	-0.01%
2020/07/22	22	42.66	11	42.70	42.30	11	58,198	0.02%
2020/07/21	114	42.00	20	42.24	41.80	94	57,408	0.16%	大買/
2020/07/20	15	39.82	18	39.86	41.90	-3	57,098	-0.01%
2020/07/17	18	39.03	91	38.87	38.10	-73	56,222	-0.13%
2020/07/16	21	37.63	25	37.90	38.80	-4	54,977	-0.01%
2020/07/15	3	37.10	36	37.23	36.55	-33	54,307	-0.06%
2020/07/14	10	35.76	9	35.91	35.65	1	54,106	0.00%
2020/07/13	27	36.07	44	35.80	36.50	-17	54,451	-0.03%
2020/07/10	37	33.01	26	32.96	33.90	11	54,216	0.02%
2020/07/09	3	33.65	3	34.03	33.65	0	54,678	0.00%
2020/07/08	22	34.23	2	34.03	34.20	20	55,282	0.04%
2020/07/07	13	34.11	4	35.48	33.70	9	55,943	0.02%
2020/07/06	59	35.84	20	35.75	35.15	39	56,323	0.07%
2020/07/03	17	34.37	20	34.55	34.50	-3	56,313	-0.01%
2020/07/02	3	33.43	0	0.00	33.20	3	55,775	0.01%
2020/07/01	0	0.00	11	33.56	33.40	-11	56,138	-0.02%
2020/06/30	9	33.56	7	33.79	33.60	2	57,055	0.00%
2020/06/29	5	32.40	9	32.10	32.10	-4	57,793	-0.01%
2020/06/24	1	31.65	0	0.00	32.00	1	59,076	0.00%
2020/06/22	3	32.50	0	0.00	32.05	3	60,822	0.00%
2020/06/19	0	0.00	1	33.35	33.30	-1	61,315	0.00%
2020/06/18	4	32.75	3	33.30	33.15	1	61,646	0.00%
2020/06/17	7	33.93	2	33.28	33.20	5	61,513	0.01%
2020/06/16	0	0.00	10	33.26	34.25	-10	61,513	-0.02%
2020/06/15	9	31.51	6	32.45	31.15	3	61,691	0.00%
2020/06/12	11	32.56	14	32.84	32.45	-3	63,144	0.00%
2020/06/11	6	33.26	5	33.23	33.75	1	64,561	0.00%
2020/06/10	5	33.05	3	33.13	33.10	2	65,914	0.00%
2020/06/09	12	34.28	112	34.19	33.90	-100	67,752	-0.15%	大賣/
2020/06/08	6	34.35	0	0.00	33.95	6	68,454	0.01%
2020/06/05	11	35.05	0	0.00	35.00	11	70,044	0.02%
2020/06/04	113	35.60	14	35.64	35.00	99	71,378	0.14%	大買/
2020/06/03	18	35.16	11	35.89	35.25	7	72,543	0.01%
2020/06/02	30	36.97	7	37.40	36.10	23	73,155	0.03%
2020/06/01	2	37.60	6	37.58	37.80	-4	73,512	-0.01%
2020/05/29	6	36.85	7	37.71	37.25	-1	74,101	0.00%
2020/05/28	10	37.04	18	37.63	37.00	-8	74,253	-0.01%
2020/05/27	43	37.84	24	37.98	36.90	19	73,667	0.03%
2020/05/26	2	35.73	12	35.36	36.45	-10	71,644	-0.01%
2020/05/25	5	32.60	104	33.29	33.15	-99	70,485	-0.14%	大賣/
2020/05/22	8	33.84	6	34.43	33.35	2	69,924	0.00%
2020/05/21	60	33.58	3	33.80	33.65	57	69,183	0.08%
2020/05/20	10	32.70	1	32.95	32.70	9	68,662	0.01%
2020/05/19	11	33.14	15	33.06	33.50	-4	68,360	-0.01%
2020/05/18	13	32.87	43	32.41	32.30	-30	67,883	-0.04%
2020/05/15	37	33.81	45	33.42	34.10	-8	67,270	-0.01%
2020/05/14	47	33.93	1	32.55	32.55	46	66,571	0.07%
2020/05/13	107	34.51	190	33.96	33.60	-83	66,131	-0.13%	大買/大賣/
2020/05/12	0	0.00	4	34.11	34.50	-4	65,016	-0.01%
2020/05/11	85	34.03	44	33.78	33.25	41	64,952	0.06%
2020/05/08	13	33.33	2	33.23	33.20	11	64,286	0.02%
2020/05/07	2	33.00	44	32.46	33.50	-42	64,040	-0.07%
2020/05/06	12	32.41	3	34.00	32.15	9	63,725	0.01%
2020/05/05	54	34.33	5	34.15	33.00	49	63,131	0.08%
2020/05/04	85	32.60	11	32.65	34.05	74	62,617	0.12%
2020/04/30	2	32.95	13	32.98	33.05	-11	62,094	-0.02%
2020/04/29	12	32.30	10	32.02	32.10	2	61,518	0.00%
2020/04/28	16	32.33	7	32.56	31.25	9	60,935	0.01%
2020/04/27	20	30.39	26	30.50	31.50	-6	59,408	-0.01%
2020/04/24	3	28.28	14	28.51	28.65	-11	58,034	-0.02%
2020/04/23	16	28.09	19	28.41	28.50	-3	57,913	-0.01%
2020/04/22	5	26.88	6	27.39	28.35	-1	57,177	0.00%
2020/04/21	19	27.51	21	27.92	27.05	-2	56,362	0.00%
2020/04/20	11	27.57	13	27.73	27.70	-2	55,798	0.00%
2020/04/17	46	28.37	25	28.05	27.80	21	55,711	0.04%
2020/04/16	18	27.87	23	28.33	28.60	-5	54,579	-0.01%
2020/04/15	25	28.11	17	27.89	27.80	8	54,265	0.01%
2020/04/14	4	28.01	32	28.55	28.75	-28	53,103	-0.05%
2020/04/13	5	26.06	5	26.63	26.80	0	52,502	0.00%
2020/04/10	32	26.59	31	26.25	26.40	1	52,164	0.00%
2020/04/09	23	25.81	9	26.25	25.35	14	51,436	0.03%
2020/04/08	26	27.31	25	27.01	26.50	1	50,729	0.00%
2020/04/07	6	28.50	1	28.55	28.35	5	49,950	0.01%
2020/04/06	4	26.75	4	26.66	26.90	0	50,020	0.00%
2020/04/01	17	24.18	24	24.42	25.15	-7	49,877	-0.01%
2020/03/31	11	25.11	12	24.02	24.25	-1	48,514	0.00%
2020/03/30	32	23.31	23	22.98	23.60	9	46,687	0.02%
2020/03/27	37	22.58	42	22.40	23.10	-5	45,112	-0.01%
2020/03/26	21	20.54	18	20.60	21.00	3	43,532	0.01%
2020/03/25	17	19.88	18	19.95	20.20	-1	42,629	0.00%
2020/03/24	22	18.77	22	18.67	18.85	0	41,664	0.00%
2020/03/23	18	17.30	41	17.48	17.75	-23	41,110	-0.06%
2020/03/20	22	17.95	26	18.28	18.00	-4	40,715	-0.01%
2020/03/19	53	18.01	42	17.64	17.20	11	39,451	0.03%
2020/03/18	95	19.70	75	19.47	19.10	20	38,401	0.05%
2020/03/17	42	20.52	43	20.44	20.05	-1	36,538	0.00%
2020/03/16	53	20.80	46	20.44	19.80	7	34,930	0.02%
2020/03/13	129	19.54	112	19.53	21.85	17	33,077	0.05%	大買/大賣/
2020/03/12	2	21.35	0	0.00	19.90	2	30,903	0.01%
2020/03/10	26	19.73	33	19.82	20.50	-7	27,942	-0.03%
2020/03/09	25	19.51	29	20.34	18.65	-4	26,321	-0.02%
2020/03/06	12	20.22	5	18.73	20.10	7	24,818	0.03%
2020/03/05	2	18.08	17	18.34	18.50	-15	23,647	-0.06%
2020/03/04	24	17.64	6	17.48	17.75	18	22,811	0.08%
2020/03/03	4	17.05	12	16.83	17.05	-8	21,797	-0.04%
2020/02/27	5	15.65	6	15.58	14.80	-1	21,197	0.00%
2020/02/26	5	15.74	3	15.52	15.45	2	21,767	0.01%
2020/02/25	6	15.69	0	0.00	15.95	6	22,681	0.03%
2020/02/21	0	0.00	1	15.90	16.10	-1	23,798	0.00%
2020/02/18	2	15.45	0	0.00	15.70	2	24,726	0.01%
2020/02/14	7	15.66	14	15.66	15.75	-7	24,439	-0.03%
2020/02/13	3	15.30	0	0.00	15.25	3	24,131	0.01%
2020/02/12	6	15.40	8	15.37	15.50	-2	23,954	-0.01%
2020/02/11	3	14.72	74	14.80	14.85	-71	23,255	-0.31%
2020/02/10	20	13.90	0	0.00	14.40	20	23,187	0.09%
2020/02/07	2	14.40	0	0.00	14.30	2	23,024	0.01%
2020/02/06	0	0.00	2	15.00	14.95	-2	22,816	-0.01%
2020/02/05	12	14.74	1	15.00	14.40	11	22,607	0.05%
2020/02/04	43	15.09	2	15.00	15.00	41	22,350	0.18%
2020/01/31	6	15.67	1	16.15	15.30	5	22,970	0.02%
2020/01/30	0	0.00	1	16.20	16.20	-1	22,697	0.00%
2020/01/17	2	18.10	0	0.00	18.00	2	22,658	0.01%
2020/01/14	0	0.00	7	18.04	18.40	-7	22,156	-0.03%
2020/01/13	21	18.18	20	18.30	17.85	1	21,854	0.00%
2020/01/10	24	17.80	21	17.97	17.80	3	21,099	0.01%
2020/01/09	17	17.33	17	17.39	18.30	0	20,514	0.00%
2020/01/08	3	16.65	0	0.00	17.15	3	19,878	0.02%
2020/01/07	5	17.71	8	17.19	17.05	-3	19,780	-0.02%
2020/01/06	2	17.40	1	17.10	17.40	1	19,344	0.01%
2020/01/03	0	0.00	1	17.20	16.85	-1	18,782	-0.01%
2020/01/02	1	16.90	0	0.00	16.85	1	18,502	0.01%
2019/12/30	2	17.10	2	17.25	16.80	0	18,122	0.00%
2019/12/26	0	0.00	1	15.95	16.20	-1	17,016	-0.01%
2019/12/11	1	16.60	1	16.60	16.50	0	17,921	0.00%
2019/12/10	10	16.15	10	16.20	16.55	0	17,896	0.00%
2019/12/09	10	16.60	12	16.36	16.30	-2	18,240	-0.01%
2019/12/06	2	16.35	0	0.00	16.35	2	18,132	0.01%
2019/11/29	0	0.00	7	15.90	15.50	-7	19,782	-0.04%
2019/11/28	7	15.66	0	0.00	15.60	7	20,209	0.03%
2019/11/25	1	16.70	0	0.00	16.25	1	20,617	0.00%
2019/11/22	0	0.00	3	16.80	16.15	-3	19,834	-0.02%
2019/11/21	2	16.70	52	16.32	16.55	-50	18,704	-0.27%
2019/11/20	3	15.63	0	0.00	15.70	3	17,910	0.02%
2019/11/19	3	15.73	13	15.77	15.40	-10	17,547	-0.06%
2019/11/18	0	0.00	3	15.15	15.15	-3	16,976	-0.02%
2019/11/15	3	14.93	1	14.90	14.90	2	16,709	0.01%
2019/11/12	0	0.00	5	13.85	14.05	-5	16,615	-0.03%
2019/11/07	1	14.10	0	0.00	14.15	1	16,592	0.01%
2019/11/06	1	14.50	0	0.00	14.45	1	16,521	0.01%
2019/11/05	0	0.00	1	14.75	14.70	-1	16,498	-0.01%
2019/11/04	1	14.90	0	0.00	14.60	1	16,542	0.01%
2019/11/01	0	0.00	1	14.95	14.90	-1	16,438	-0.01%
2019/10/31	36	15.57	24	15.78	15.35	12	16,321	0.07%
2019/10/28	2	14.85	0	0.00	14.90	2	15,233	0.01%
2019/10/25	0	0.00	1	14.70	14.80	-1	15,513	-0.01%
2019/10/22	0	0.00	10	14.90	14.55	-10	15,876	-0.06%
2019/10/21	1	14.75	10	14.85	14.75	-9	15,823	-0.06%
2019/10/15	0	0.00	3	14.50	14.70	-3	16,377	-0.02%
2019/10/14	3	14.33	0	0.00	14.25	3	16,316	0.02%
2019/10/03	0	0.00	1	14.00	14.10	-1	16,608	-0.01%
2019/10/01	1	14.15	1	14.25	14.20	0	16,643	0.00%
2019/09/27	1	13.65	0	0.00	13.80	1	16,560	0.01%
2019/09/25	0	0.00	1	14.40	14.35	-1	16,418	-0.01%
2019/09/17	20	14.85	2	15.00	15.00	18	16,088	0.11%
2019/09/16	28	15.18	59	15.32	15.10	-31	15,838	-0.20%
2019/09/12	26	15.05	18	15.12	15.05	8	15,112	0.05%
2019/09/11	6	14.78	27	14.76	15.20	-21	14,883	-0.14%
2019/09/10	0	0.00	14	14.65	14.55	-14	14,308	-0.10%
2019/09/09	22	14.60	0	0.00	14.55	22	14,145	0.16%
2019/09/06	18	14.40	2	14.40	14.55	16	13,956	0.11%
2019/09/05	13	14.81	19	14.79	14.75	-6	13,659	-0.04%
2019/09/04	16	15.11	22	14.94	15.10	-6	13,004	-0.05%
2019/09/03	10	14.35	30	14.43	14.45	-20	12,321	-0.16%
2019/09/02	17	14.44	77	14.63	14.80	-60	11,884	-0.50%
2019/08/30	53	14.18	42	14.41	14.45	11	11,134	0.10%
2019/08/28	0	0.00	1	12.95	12.90	-1	9,654	-0.01%
2019/08/26	0	0.00	1	12.65	12.75	-1	9,601	-0.01%
2019/08/19	1	12.85	0	0.00	12.80	1	9,010	0.01%
2019/08/16	1	13.10	0	0.00	12.80	1	8,950	0.01%
2019/08/14	0	0.00	1	12.35	12.35	-1	8,724	-0.01%
2019/07/29	1	13.90	2	14.13	13.85	-1	8,132	-0.01%
2019/07/26	0	0.00	1	13.50	13.50	-1	7,639	-0.01%
2019/07/25	1	13.70	1	13.50	13.40	0	7,599	0.00%
2019/07/24	1	13.30	1	12.95	12.95	0	7,238	0.00%
2019/07/23	1	13.40	1	13.55	13.25	0	7,257	0.00%
2019/07/22	2	13.45	1	13.60	13.60	1	7,202	0.01%
2019/07/19	1	13.20	2	13.25	13.05	-1	7,063	-0.01%
2019/07/17	1	13.20	15	13.00	13.30	-14	7,012	-0.20%
2019/07/16	0	0.00	4	12.83	12.90	-4	6,618	-0.06%
2019/07/15	16	12.71	1	12.65	12.65	15	6,514	0.23%
2019/07/10	1	12.05	0	0.00	12.05	1	6,394	0.02%
2019/07/05	2	12.25	0	0.00	12.05	2	6,889	0.03%
2019/07/02	0	0.00	1	11.95	12.05	-1	8,493	-0.01%
2019/07/01	16	12.05	5	11.95	11.95	11	8,852	0.12%
2019/06/25	2	12.15	3	12.00	11.80	-1	8,900	-0.01%
2019/06/19	0	0.00	3	12.00	11.85	-3	9,136	-0.03%
2019/06/14	0	0.00	2	11.70	11.65	-2	9,679	-0.02%
2019/06/13	2	11.80	0	0.00	11.75	2	9,785	0.02%
2019/06/12	3	11.80	0	0.00	11.65	3	9,772	0.03%
2019/06/11	1	11.90	0	0.00	11.90	1	9,632	0.01%
2019/05/21	1	11.10	1	10.80	11.10	0	10,370	0.00%
2019/05/20	0	0.00	1	11.10	11.10	-1	10,623	-0.01%
2019/05/17	1	12.10	0	0.00	11.90	1	10,694	0.01%
2019/05/14	0	0.00	150	11.40	11.50	-150	11,395	-1.32%	大賣/鉅額交易
2019/05/13	1	11.60	0	0.00	11.40	1	11,535	0.01%
2019/04/29	2	12.60	1	12.55	12.50	1	11,953	0.01%
2019/04/26	0	0.00	2	13.20	13.15	-2	11,857	-0.02%
2019/04/18	21	13.82	0	0.00	13.55	21	13,033	0.16%
2019/04/17	21	14.06	2	13.95	13.95	19	13,250	0.14%
2019/04/15	0	0.00	1	14.05	14.00	-1	14,559	-0.01%
2019/04/12	1	13.90	0	0.00	13.90	1	14,618	0.01%
2019/04/11	1	14.70	0	0.00	14.15	1	14,573	0.01%
2019/04/10	64	14.83	16	14.89	14.60	48	14,472	0.33%
2019/04/09	154	15.35	59	15.90	14.80	95	14,352	0.66%	大買/
2019/04/08	6	14.93	1	15.30	15.30	5	13,921	0.04%
2019/04/03	42	13.84	2	14.05	13.95	40	13,527	0.30%
2019/04/01	0	0.00	2	13.38	13.40	-2	13,529	-0.01%
2019/03/29	1	13.15	1	13.15	13.25	0	13,551	0.00%
2019/03/26	0	13.60	0	0.00	13.55	0	13,781	0.00%
2019/03/25	0	13.85	0	0.00	13.75	0	13,752	0.00%
2019/03/21	0	14.10	1	14.15	14.15	-1	13,846	-0.01%
2019/03/20	2	14.43	1	14.35	14.30	1	13,962	0.01%
2019/03/19	0	0.00	1	13.90	13.80	-1	13,686	-0.01%
2019/03/06	0	0.00	1	14.05	14.05	-1	17,767	-0.01%
2019/02/26	3	14.23	1	14.00	14.00	2	18,108	0.01%
2019/02/21	1	13.95	4	13.98	14.00	-3	18,374	-0.02%
2019/02/20	22	14.40	1	14.40	14.20	21	18,544	0.11%
2019/02/19	7	14.59	7	14.54	14.40	0	18,906	0.00%
2019/02/18	10	14.31	4	14.55	14.10	6	19,488	0.03%
2019/02/15	6	14.28	3	14.45	14.10	3	19,524	0.02%
2019/02/14	2	14.03	11	14.37	14.10	-9	19,259	-0.05%
2019/02/13	2	13.83	4	14.03	13.65	-2	18,769	-0.01%
2019/02/12	3	13.83	2	13.88	13.90	1	18,572	0.01%
2019/01/28	1	13.30	0	0.00	13.25	1	18,595	0.01%
2019/01/25	1	13.30	0	0.00	13.15	1	18,707	0.01%
2019/01/23	15	13.15	15	12.98	13.35	0	18,954	0.00%
2019/01/22	0	0.00	2	13.63	13.10	-2	19,032	-0.01%
2019/01/21	1	14.05	0	0.00	13.90	1	18,660	0.01%
2019/01/18	1	13.80	0	0.00	13.90	1	18,513	0.01%
2019/01/17	3	13.88	30	13.97	13.75	-27	18,514	-0.15%
2019/01/15	5	14.15	3	13.83	13.65	2	18,118	0.01%
2019/01/14	1	13.45	0	0.00	13.45	1	17,558	0.01%
2019/01/11	20	13.45	0	0.00	13.35	20	17,517	0.11%
2019/01/10	15	13.95	0	0.00	13.45	15	17,403	0.09%
2019/01/09	0	0.00	6	14.60	14.00	-6	17,156	-0.03%
2019/01/08	20	14.26	19	14.35	14.55	1	16,910	0.01%
2019/01/07	28	14.16	22	14.28	14.40	6	16,250	0.04%
2018/12/27	2	13.68	1	13.25	13.05	1	15,497	0.01%
2018/12/25	0	0.00	10	13.45	13.50	-10	15,415	-0.06%
2018/12/22	20	13.02	21	13.06	13.25	-1	15,044	-0.01%
2018/12/21	46	12.78	45	12.85	13.20	1	14,973	0.01%
2018/12/18	0	0.00	1	12.45	12.45	-1	14,981	-0.01%
2018/12/14	3	11.93	12	12.00	12.60	-9	15,534	-0.06%
2018/12/13	22	12.51	3	12.53	12.25	19	15,407	0.12%
2018/12/12	0	0.00	16	12.88	12.90	-16	15,294	-0.10%
2018/12/11	12	13.12	14	13.04	12.90	-2	15,285	-0.01%
2018/12/10	14	13.79	8	13.74	13.60	6	15,357	0.04%
2018/12/07	7	13.03	6	13.13	13.75	1	14,342	0.01%
2018/12/06	9	14.17	5	14.32	12.50	4	14,332	0.03%
2018/12/05	3	13.42	6	13.33	13.75	-3	14,145	-0.02%
2018/12/04	3	13.35	2	13.00	13.20	1	14,467	0.01%
2018/12/03	2	13.05	2	13.05	12.85	0	14,798	0.00%
2018/11/30	4	12.45	4	12.35	12.30	0	15,372	0.00%
2018/11/29	7	12.74	10	12.48	12.10	-3	16,645	-0.02%
2018/11/28	0	0.00	14	12.71	12.80	-14	16,412	-0.09%
2018/11/27	1	12.85	0	0.00	12.90	1	16,444	0.01%
2018/11/23	4	12.45	0	0.00	12.40	4	16,524	0.02%
2018/11/22	2	12.90	2	12.55	12.30	0	16,605	0.00%
2018/11/21	4	12.85	4	12.93	13.10	0	16,482	0.00%
2018/11/20	5	13.00	2	13.00	12.95	3	16,511	0.02%
2018/11/19	0	0.00	7	13.04	13.15	-7	16,536	-0.04%
2018/11/16	9	12.78	12	12.85	13.00	-3	16,487	-0.02%
2018/11/15	43	12.35	30	12.56	12.50	13	16,133	0.08%
2018/11/13	0	0.00	1	10.35	10.80	-1	17,751	-0.01%
2018/11/09	2	10.55	0	0.00	10.45	2	19,500	0.01%
2018/11/07	0	0.00	1	10.25	10.60	-1	20,800	0.00%
2018/11/06	1	10.50	0	0.00	10.15	1	20,844	0.00%
2018/11/05	0	0.00	2	10.25	10.40	-2	20,954	-0.01%
2018/11/02	0	0.00	3	10.35	10.30	-3	20,935	-0.01%
2018/11/01	17	10.23	18	10.32	10.65	-1	20,773	0.00%
2018/10/31	35	10.07	34	10.12	10.20	1	20,560	0.00%
2018/10/30	15	9.76	16	9.75	9.86	-1	20,460	0.00%
2018/10/29	7	9.12	0	0.00	9.10	7	20,271	0.03%
2018/10/12	10	10.40	10	10.45	10.40	0	19,446	0.00%
2018/10/04	10	11.80	10	11.50	11.50	0	18,673	0.00%
2018/10/01	0	0.00	3	12.50	12.50	-3	18,207	-0.02%
2018/09/28	0	0.00	10	12.42	12.30	-10	18,148	-0.06%
2018/09/27	1	12.60	20	12.60	12.30	-19	18,060	-0.11%
2018/09/25	0	0.00	2	12.35	12.55	-2	17,762	-0.01%
2018/09/21	6	12.63	2	12.45	12.45	4	17,549	0.02%
2018/09/20	7	12.46	0	0.00	12.25	7	17,320	0.04%
2018/09/19	1	13.35	3	13.35	13.05	-2	16,795	-0.01%
2018/09/18	3	13.60	0	0.00	13.30	3	16,584	0.02%
2018/09/17	4	13.50	2	13.55	13.50	2	16,401	0.01%
2018/09/14	1	13.90	10	14.00	14.00	-9	16,153	-0.06%
2018/09/13	10	12.98	10	13.02	13.20	0	15,673	0.00%
2018/09/12	18	13.46	12	13.19	13.20	6	15,263	0.04%
2018/09/11	10	13.27	5	13.45	13.90	5	14,759	0.03%
2018/09/10	11	13.76	5	13.13	13.05	6	14,108	0.04%
2018/09/07	6	14.72	0	0.00	14.45	6	13,489	0.04%
2018/09/06	31	15.17	49	15.18	14.70	-18	12,912	-0.14%
2018/09/05	50	16.74	29	16.86	15.10	21	12,083	0.17%
2018/09/04	1	16.05	0	0.00	16.05	1	10,813	0.01%
2018/09/03	5	16.25	0	0.00	15.65	5	10,756	0.05%
2018/08/31	11	16.37	1	16.60	16.70	10	10,728	0.09%
2018/08/30	0	0.00	4	16.11	16.00	-4	10,548	-0.04%
2018/08/29	0	0.00	12	15.96	16.10	-12	10,415	-0.12%
2018/08/28	0	0.00	4	15.30	15.20	-4	10,336	-0.04%
2018/08/27	17	14.95	1	14.70	15.10	16	10,217	0.16%
2018/08/24	1	15.30	0	0.00	15.05	1	10,035	0.01%
2018/08/23	0	0.00	1	15.40	16.00	-1	9,818	-0.01%
2018/08/22	0	0.00	7	15.00	15.05	-7	9,524	-0.07%
2018/08/21	83	15.02	82	15.05	15.30	1	9,321	0.01%
2018/08/20	62	14.23	73	13.99	14.20	-11	7,900	-0.14%
2018/08/17	93	13.89	94	13.93	14.30	-1	6,493	-0.02%
2018/08/16	71	12.60	68	12.65	13.00	3	5,438	0.06%
2018/08/15	111	11.97	113	12.00	12.20	-2	4,606	-0.04%	大買/大賣/
2018/08/14	28	11.07	23	11.07	11.25	5	3,657	0.14%
2018/07/20	4	9.54	0	0.00	9.42	4	2,824	0.14%
2018/07/12	6	9.58	0	0.00	9.44	6	2,863	0.21%
2018/06/20	0	0.00	8	10.00	10.05	-8	2,655	-0.30%
2018/06/12	4	10.45	0	0.00	10.60	4	2,438	0.16%
2018/06/11	0	0.00	10	10.40	10.40	-10	2,359	-0.42%
2018/06/06	2	9.90	0	0.00	9.90	2	2,158	0.09%
2018/06/05	2	9.90	0	0.00	9.71	2	2,141	0.09%
2018/04/13	2	10.15	2	10.25	10.10	0	2,454	0.00%
2018/03/30	0	0.00	1	9.85	9.80	-1	2,785	-0.04%
2018/03/29	1	9.99	0	0.00	9.83	1	2,842	0.04%
2018/03/26	0	0.00	1	9.41	9.42	-1	3,088	-0.03%
2018/03/22	0	0.00	2	9.83	9.62	-2	3,593	-0.06%
2018/03/20	0	0.00	10	9.75	9.69	-10	3,671	-0.27%
2018/03/13	10	9.82	0	0.00	9.85	10	3,952	0.25%
2018/03/12	0	0.00	3	9.67	9.60	-3	3,905	-0.08%
2018/02/12	2	9.06	0	0.00	9.06	2	4,960	0.04%
2018/02/06	0	0.00	1	9.20	9.05	-1	5,226	-0.02%
2018/01/16	1	10.55	0	0.00	10.55	1	6,963	0.01%
2018/01/15	10	10.35	2	10.40	10.35	8	6,832	0.12%
2018/01/12	0	0.00	2	10.50	10.40	-2	6,802	-0.03%
2018/01/08	0	0.00	2	11.05	10.90	-2	6,553	-0.03%