金像電 (2368)-大昌-樹林券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
201.0
漲跌
▼1.5
漲幅
-0.74%
成交量
5,636張
產業
上市電子零組件類股
1489人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

金像電 (2368)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5.1	203.14	5	204.30	202.50	0.1	8,311	0.00%
2024/05/27	3	204.17	2	204.25	203.50	1	8,295	0.01%
2024/05/24	8	201.25	7	202.86	203.00	1	8,341	0.01%
2024/05/23	3.2	201.63	3	202.67	201.50	0.2	8,308	0.00%
2024/05/22	1	204.50	1	205.50	205.50	0	8,438	0.00%
2024/05/21	0	0.00	6	207.50	203.50	-6	8,606	-0.07%
2024/05/20	6	206.50	0	0.00	206.50	6	8,663	0.07%
2024/05/17	0.1	206.00	3.2	206.50	206.50	-3.1	8,772	-0.04%
2024/05/16	3.1	207.89	4	211.38	203.50	-0.9	8,896	-0.01%
2024/05/15	1	191.50	23	194.91	195.50	-22	8,860	-0.25%
2024/05/14	3	190.83	3	191.83	190.50	0	8,965	0.00%
2024/05/13	1	187.00	1	188.00	187.50	0	9,156	0.00%
2024/05/10	6	193.25	3	192.33	193.00	3	9,324	0.03%
2024/05/09	0	0.00	2	200.00	198.50	-2	9,180	-0.02%
2024/05/08	1	193.50	1	195.00	196.50	0	9,192	0.00%
2024/05/07	2	192.25	2	191.75	192.00	0	9,454	0.00%
2024/05/03	2	193.00	0	0.00	192.00	2	9,481	0.02%
2024/05/02	1	198.00	0	0.00	196.50	1	9,571	0.01%
2024/04/30	3	199.33	2	197.00	197.00	1	9,607	0.01%
2024/04/25	2	188.00	1	188.50	187.00	1	9,799	0.01%
2024/04/24	1.4	195.36	4	195.75	196.50	-2.6	9,812	-0.03%
2024/04/23	6	187.25	3	184.50	188.00	3	9,758	0.03%
2024/04/22	4	191.00	12	186.75	182.00	-8	9,666	-0.08%
2024/04/19	0.2	197.00	0	0.00	196.00	0.2	9,531	0.00%
2024/04/17	22	202.59	1	201.50	201.50	21	9,472	0.22%
2024/04/16	5.3	202.25	3	208.00	201.50	2.3	9,455	0.02%
2024/04/15	10.2	218.16	2	214.00	212.50	8.2	9,443	0.09%
2024/04/12	3.3	229.20	1	229.00	229.50	2.3	9,313	0.02%
2024/04/11	1	229.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	3.1	234.24	2	234.75	230.50	1.1	9,333	0.01%
2024/04/09	4.1	236.76	3	238.17	237.00	1.1	9,352	0.01%
2024/04/08	15.7	245.21	7	245.29	242.50	8.7	9,345	0.09%
2024/04/03	3.1	238.80	0.5	240.00	241.00	2.6	9,259	0.03%
2024/04/02	3.5	237.14	0	0.00	234.00	3.5	9,240	0.04%
2024/04/01	1	247.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	0	0.00	6	244.00	245.50	-6	9,152	-0.07%
2024/03/28	6	245.25	1	246.00	244.50	5	9,107	0.05%
2024/03/27	8.2	251.79	7.6	253.27	251.00	0.6	9,052	0.01%
2024/03/26	1.2	247.75	0	0.00	242.00	1.2	8,927	0.01%
2024/03/25	4	250.25	3.2	250.53	247.50	0.8	8,912	0.01%
2024/03/22	2.2	247.45	9.1	244.14	247.50	-6.9	8,866	-0.08%
2024/03/21	5	233.50	5	233.60	233.50	0	8,668	0.00%
2024/03/20	1	229.50	1	231.50	229.50	0	8,699	0.00%
2024/03/19	4	231.25	1	235.50	229.50	3	8,751	0.03%
2024/03/18	5.2	235.78	2	239.25	238.00	3.2	8,684	0.04%
2024/03/15	4.2	233.24	2	231.75	232.50	2.2	8,689	0.03%
2024/03/14	1	220.50	1	221.00	220.50	0	8,659	0.00%
2024/03/13	3	230.33	1	232.00	229.00	2	8,739	0.02%
2024/03/12	6.5	241.58	6	242.67	242.50	0.5	8,651	0.01%
2024/03/11	1	249.50	2	251.50	248.00	-1	8,593	-0.01%
2024/03/08	4	254.49	3	249.67	249.50	1	8,641	0.01%
2024/03/07	19	255.76	3	261.00	252.50	16	8,595	0.19%
2024/03/06	2	271.00	9	273.56	274.50	-7	8,335	-0.08%
2024/03/05	3	266.33	3	264.83	265.50	0	8,341	0.00%
2024/03/04	2	263.50	1	260.50	259.00	1	8,359	0.01%
2024/03/01	0	0.00	2	263.50	261.50	-2	8,322	-0.02%
2024/02/27	2	251.75	2	257.00	252.50	0	8,255	0.00%
2024/02/26	2	259.00	1.1	261.86	261.50	0.9	8,170	0.01%
2024/02/23	3	262.67	9	262.83	262.00	-6	8,128	-0.07%
2024/02/22	9	256.78	1.2	254.75	255.50	7.8	8,003	0.10%
2024/02/21	1	256.00	1	259.50	259.50	0	7,836	0.00%
2024/02/20	2.1	254.10	0	0.00	261.50	2.1	7,793	0.03%
2024/02/19	9.2	265.96	5	277.10	265.00	4.2	7,781	0.05%
2024/02/16	7.2	273.41	0	0.00	275.00	7.2	7,674	0.09%
2024/02/15	1	267.50	6.1	270.27	273.00	-5.1	7,656	-0.07%
2024/02/05	5	252.40	4.1	245.44	248.50	0.9	7,528	0.01%
2024/02/02	7	239.36	8	240.88	241.00	-1	7,755	-0.01%
2024/02/01	1	227.00	1	230.00	231.50	0	7,649	0.00%
2024/01/31	8	233.06	6	234.50	229.00	2	7,741	0.03%
2024/01/30	4	231.63	11.2	234.71	234.00	-7.2	7,738	-0.09%
2024/01/29	1	219.00	3	222.67	224.50	-2	7,520	-0.03%
2024/01/26	2	218.00	0	0.00	216.50	2	7,612	0.03%
2024/01/25	1	226.50	4.1	222.01	222.50	-3.1	7,651	-0.04%
2024/01/24	2	218.50	1	221.00	216.50	1	7,583	0.01%
2024/01/23	2	218.00	13	222.81	221.50	-11	7,645	-0.14%
2024/01/22	1.1	218.77	3	215.83	222.00	-1.9	7,580	-0.03%
2024/01/19	1.1	205.27	1	205.00	204.00	0.1	7,423	0.00%
2024/01/18	5	202.90	0	0.00	200.50	5	7,433	0.07%
2024/01/16	0	0.00	10	216.00	214.50	-10	7,386	-0.14%
2024/01/15	1	212.50	7	215.21	216.00	-6	7,379	-0.08%
2024/01/12	0	0.00	1	208.50	208.00	-1	7,425	-0.01%
2024/01/10	2	200.00	3	196.67	200.00	-1	7,509	-0.01%
2024/01/09	6	202.92	0	0.00	195.50	6	7,541	0.08%
2024/01/08	4	205.63	0	0.00	204.50	4	7,519	0.05%
2024/01/05	1	206.99	5	209.00	205.50	-4	7,562	-0.05%
2024/01/04	2	217.25	2	213.00	213.00	0	7,600	0.00%
2024/01/03	1	218.00	0	0.00	218.50	1	7,637	0.01%
2024/01/02	6.1	219.58	1.1	216.07	218.00	5	7,643	0.07%
2023/12/29	0	0.00	2	217.50	218.00	-2	7,716	-0.03%
2023/12/28	4	217.38	3	216.67	214.50	1	7,853	0.01%
2023/12/27	1	213.50	1	215.50	217.00	0	8,073	0.00%
2023/12/25	2	217.50	1	213.50	213.50	1	8,610	0.01%
2023/12/22	2	215.00	20	217.40	217.00	-18	8,705	-0.21%
2023/12/21	4	209.88	1	212.00	210.50	3	8,828	0.03%
2023/12/20	12	213.08	1	213.50	213.50	11	9,114	0.12%
2023/12/19	0	0.00	1	213.50	213.50	-1	9,164	-0.01%
2023/12/18	2	216.25	0	0.00	216.00	2	9,215	0.02%
2023/12/15	6	214.92	1	216.50	215.50	5	9,288	0.05%
2023/12/14	24	223.50	1	230.00	220.00	23	9,289	0.25%
2023/12/13	21	226.83	21	224.62	223.50	0	9,307	0.00%
2023/12/12	1	219.00	0	0.00	219.50	1	9,358	0.01%
2023/12/11	4.1	226.83	1	228.50	220.50	3.1	9,350	0.03%
2023/12/08	13	239.46	14.1	241.06	238.00	-1.1	9,317	-0.01%
2023/12/07	10	228.70	10	225.60	224.50	0	9,137	0.00%
2023/12/06	0	0.00	23	217.17	223.50	-23	9,168	-0.25%
2023/12/05	23	211.61	1	219.00	212.00	22	9,163	0.24%
2023/12/04	1	228.50	0	0.00	224.00	1	9,137	0.01%
2023/12/01	0.2	229.50	1	228.00	229.50	-0.8	9,393	-0.01%
2023/11/30	0	0.00	2.1	230.50	228.00	-2.1	9,479	-0.02%
2023/11/29	2	225.50	6.2	224.42	225.00	-4.2	9,460	-0.04%
2023/11/28	0	0.00	22	216.77	217.50	-22	9,624	-0.23%
2023/11/27	22	211.64	1	211.50	211.50	21	9,746	0.22%
2023/11/23	1	219.00	1	222.00	215.50	0	9,995	0.00%
2023/11/22	3.2	221.63	3	221.33	221.00	0.2	10,095	0.00%
2023/11/21	6	227.75	8	228.13	225.00	-2	10,258	-0.02%
2023/11/20	6	223.58	0	0.00	223.50	6	10,564	0.06%
2023/11/17	2	221.50	2	221.00	221.50	0	10,825	0.00%
2023/11/16	3	221.00	1	220.00	220.50	2	10,939	0.02%
2023/11/15	13	230.81	12	229.33	229.00	1	10,990	0.01%
2023/11/14	0	0.00	2	229.50	232.00	-2	11,656	-0.02%
2023/11/13	13	218.31	12	216.08	217.00	1	12,092	0.01%
2023/11/10	3	222.00	8.1	222.65	220.50	-5.1	12,229	-0.04%
2023/11/09	1	209.00	1	208.50	215.00	0	12,137	0.00%
2023/11/08	1	209.00	7.1	206.69	209.00	-6.1	12,248	-0.05%
2023/11/07	2	200.50	2.5	202.70	200.00	-0.5	12,491	0.00%
2023/11/03	3	190.33	28.1	189.63	189.00	-25.1	12,868	-0.20%
2023/11/02	4	183.25	5.1	182.85	184.00	-1.1	12,928	-0.01%
2023/11/01	2	175.50	1	179.00	177.00	1	13,071	0.01%
2023/10/31	0.1	182.50	3	177.83	176.00	-2.9	13,190	-0.02%
2023/10/30	2	187.75	0	0.00	185.50	2	13,269	0.02%
2023/10/27	23.2	187.01	0	0.00	186.50	23.2	13,444	0.17%
2023/10/26	11.5	190.35	10	187.50	187.00	1.5	13,636	0.01%
2023/10/25	3	200.67	2	202.00	200.50	1	13,652	0.01%
2023/10/24	2	194.75	25	197.48	201.50	-23	13,863	-0.17%
2023/10/23	1	195.00	5	192.30	192.50	-4	13,959	-0.03%
2023/10/20	7	192.93	0	0.00	192.50	7	14,232	0.05%
2023/10/19	1	199.00	1	197.50	197.50	0	14,457	0.00%
2023/10/18	24	200.52	0	0.00	198.50	24	14,624	0.16%
2023/10/17	1	209.00	0	0.00	207.50	1	14,675	0.01%
2023/10/16	26	214.77	28	212.36	215.00	-2	14,732	-0.01%
2023/10/13	2	223.75	2	221.50	223.00	0	14,818	0.00%
2023/10/12	1	222.50	1	224.50	223.50	0	14,832	0.00%
2023/10/11	2	219.25	0	0.00	218.00	2	14,997	0.01%
2023/10/06	1	225.00	1	222.00	221.00	0	15,293	0.00%
2023/10/04	1	215.00	1	216.50	221.00	0	15,730	0.00%
2023/10/03	42	222.29	39.2	225.52	219.00	2.8	15,759	0.02%
2023/10/02	11.2	225.01	10	222.20	215.50	1.2	15,638	0.01%
2023/09/28	7	217.50	21	219.17	219.50	-14	15,485	-0.09%
2023/09/27	5	208.10	5	210.80	211.50	0	15,348	0.00%
2023/09/26	7	209.68	5	206.30	204.00	2	15,546	0.01%
2023/09/25	4	213.88	9	214.22	211.00	-5	15,739	-0.03%
2023/09/22	6	199.58	14	196.07	201.00	-8	15,794	-0.05%
2023/09/21	4	188.13	1	194.50	195.00	3	15,813	0.02%
2023/09/20	0.1	194.50	2	194.75	193.50	-1.9	15,888	-0.01%
2023/09/19	3	190.83	2	192.50	190.00	1	15,919	0.01%
2023/09/18	5.1	191.53	1	200.00	193.00	4.1	15,947	0.03%
2023/09/15	7	202.43	7	202.93	203.50	0	15,915	0.00%
2023/09/14	1	199.00	0	0.00	199.50	1	16,237	0.01%
2023/09/13	1.1	192.05	3	193.17	194.00	-1.9	16,324	-0.01%
2023/09/12	0.1	203.00	1	197.00	200.00	-1	16,419	-0.01%
2023/09/11	9.1	200.16	4	200.63	199.00	5.1	16,718	0.03%
2023/09/08	1	210.50	1	205.00	208.50	0	16,660	0.00%
2023/09/07	5	211.90	1	210.50	209.50	4	16,783	0.02%
2023/09/06	13	218.12	13	217.73	216.50	0	16,895	0.00%
2023/09/05	29	209.12	22	208.54	208.00	7	16,863	0.04%
2023/09/04	1	205.00	11	206.27	206.00	-10	16,963	-0.06%
2023/09/01	1	207.86	1	201.00	201.00	0	17,167	0.00%
2023/08/31	1	213.50	6	213.33	215.50	-5	17,119	-0.03%
2023/08/30	2	210.00	1	208.50	208.50	1	17,335	0.01%
2023/08/29	1	200.00	1.5	201.33	201.00	-0.5	17,494	0.00%
2023/08/28	0	0.00	1	203.00	202.00	-1	17,497	-0.01%
2023/08/25	23	207.39	22.1	207.25	207.00	1	17,578	0.01%
2023/08/24	10	218.10	11	216.77	216.50	-1	17,675	-0.01%
2023/08/23	11	206.27	7	206.86	209.00	4	17,478	0.02%
2023/08/22	1	202.50	3	206.67	201.50	-2	17,694	-0.01%
2023/08/21	5	202.80	3	203.50	201.50	2	18,190	0.01%
2023/08/18	23	207.57	29	206.76	203.50	-6	18,218	-0.03%
2023/08/17	6	199.92	36	196.08	206.50	-30	17,771	-0.17%
2023/08/16	15	185.47	10	185.40	188.00	5	17,637	0.03%
2023/08/15	9	178.28	11	180.91	180.00	-2	18,217	-0.01%
2023/08/14	9	174.00	16	174.56	173.50	-7	18,299	-0.04%
2023/08/11	8	176.75	14	176.39	178.50	-6	18,279	-0.03%
2023/08/10	20	171.28	6	166.42	166.50	14	18,003	0.08%
2023/08/09	11	173.77	4.2	177.48	179.00	6.8	17,778	0.04%
2023/08/08	5	168.80	7	171.29	172.00	-2	17,596	-0.01%
2023/08/07	19.1	166.49	12.4	166.30	168.00	6.7	17,423	0.04%
2023/08/04	8.1	157.77	5	158.00	158.50	3.1	17,245	0.02%
2023/08/02	2.1	163.10	4	160.00	157.50	-1.9	17,111	-0.01%
2023/08/01	4.2	168.58	2.1	171.85	165.00	2.2	16,979	0.01%
2023/07/31	24.3	174.80	22	171.84	169.50	2.3	16,856	0.01%
2023/07/28	4.2	176.19	3	177.33	178.50	1.2	16,700	0.01%
2023/07/27	11	179.68	8	178.63	176.00	3	16,663	0.02%
2023/07/26	12	175.63	6	179.33	174.50	6	16,436	0.04%
2023/07/25	17	186.24	26	189.83	177.00	-9	16,360	-0.06%
2023/07/24	27	185.35	29.2	186.62	188.50	-2.2	16,090	-0.01%
2023/07/21	25	180.30	15	180.47	181.00	10	15,856	0.06%
2023/07/20	25.2	174.31	26	175.12	175.50	-0.8	15,743	-0.01%
2023/07/19	4	174.50	7.1	172.85	171.50	-3.1	15,678	-0.02%
2023/07/18	20	176.50	20	178.48	178.00	0	15,619	0.00%
2023/07/17	16	177.41	5	176.40	176.50	11	15,444	0.07%
2023/07/14	17	181.88	15	181.27	182.00	2	15,399	0.01%
2023/07/13	30.2	182.14	35.3	180.59	180.00	-5.1	15,223	-0.03%
2023/07/12	8.3	167.65	10.8	167.95	170.00	-2.4	15,013	-0.02%
2023/07/11	7.5	160.87	4.1	161.63	163.50	3.4	14,816	0.02%
2023/07/10	5.1	154.40	2	148.50	155.00	3.1	14,581	0.02%
2023/07/07	31	149.98	33	148.21	148.50	-2	14,598	-0.01%
2023/07/06	4	148.50	2	149.25	149.00	2	14,706	0.01%
2023/07/05	7.5	154.20	29	154.91	154.50	-21.5	14,620	-0.15%
2023/07/04	12	154.79	11	155.23	155.50	1	14,613	0.01%
2023/07/03	28	149.66	6	148.75	153.00	22	14,426	0.15%
2023/06/30	5	144.00	6.1	142.19	146.00	-1.1	14,134	-0.01%
2023/06/29	3	139.17	1	138.00	139.00	2	13,829	0.01%
2023/06/28	8.1	136.25	8	138.44	138.00	0.1	13,872	0.00%
2023/06/27	2	136.00	5	137.30	135.00	-3	13,928	-0.02%
2023/06/26	8	138.75	4	138.88	138.50	4	13,986	0.03%
2023/06/21	4	142.00	4	141.38	142.00	0	13,981	0.00%
2023/06/20	17	142.47	16	142.97	142.00	1	14,126	0.01%
2023/06/19	8	140.13	8	139.63	140.00	0	14,288	0.00%
2023/06/16	18	141.50	16	140.03	139.50	2	14,268	0.01%
2023/06/15	9	137.50	27	138.02	138.00	-18	14,089	-0.13%
2023/06/14	29	134.93	11	135.00	134.50	18	13,778	0.13%
2023/06/13	9	136.17	12	136.88	136.00	-3	13,742	-0.02%
2023/06/12	13	136.00	7	135.43	135.00	6	13,569	0.04%
2023/06/09	6	138.67	28	138.46	139.00	-22	13,416	-0.16%
2023/06/08	18	133.78	2	134.00	133.00	16	13,188	0.12%
2023/06/07	22	133.34	23	134.59	134.50	-1	13,041	-0.01%
2023/06/06	3	129.00	4	130.00	130.00	-1	13,003	-0.01%
2023/06/05	4	132.38	3	132.33	133.00	1	12,873	0.01%
2023/06/02	29	126.05	28	127.77	128.00	1	12,646	0.01%
2023/06/01	4	123.00	7	123.79	125.00	-3	12,322	-0.02%
2023/05/31	14.2	123.51	16	123.97	122.00	-1.8	12,268	-0.01%
2023/05/30	13	123.54	10	123.80	125.00	3	12,147	0.02%
2023/05/29	16	121.31	13	120.50	121.50	3	12,068	0.02%
2023/05/26	57	123.89	46	122.67	121.50	11	12,263	0.09%
2023/05/25	29	118.24	39.9	120.78	122.50	-10.9	11,877	-0.09%
2023/05/24	4	109.88	3	110.33	111.50	1	11,324	0.01%
2023/05/23	13	112.42	10	110.55	110.50	3	11,271	0.03%
2023/05/22	26	114.67	19	114.68	113.50	7	11,155	0.06%
2023/05/19	27	109.93	30	111.53	113.50	-3	10,654	-0.03%
2023/05/18	16	100.97	39.3	101.72	103.50	-23.3	9,916	-0.23%
2023/05/16	0.1	95.70	0	0.00	95.10	0.1	9,364	0.00%
2023/05/12	1.1	95.50	1	91.90	95.50	0.1	9,433	0.00%
2023/05/10	0.1	96.60	0	0.00	96.20	0.1	9,558	0.00%
2023/05/08	1	97.70	0	0.00	97.20	1	9,808	0.01%
2023/05/05	4	98.58	9	98.09	98.10	-5	9,896	-0.05%
2023/05/04	1	95.90	0	0.00	96.70	1	10,067	0.01%
2023/05/03	2	97.25	3	96.70	96.70	-1	10,151	-0.01%
2023/05/02	0	0.00	1	99.10	98.20	-1	10,195	-0.01%
2023/04/28	5	98.88	1	99.60	98.60	4	10,223	0.04%
2023/04/26	0	0.00	1	97.40	98.40	-1	10,172	-0.01%
2023/04/25	1	96.00	0	0.00	96.40	1	10,097	0.01%
2023/04/21	20	98.20	0	0.00	98.20	20	10,022	0.20%
2023/04/20	0	0.00	0.2	100.00	100.00	-0.2	10,003	0.00%
2023/04/19	1	104.00	10	102.60	101.50	-9	10,094	-0.09%
2023/04/18	0	0.00	7	101.00	101.50	-7	10,103	-0.07%
2023/04/17	18	102.50	17	103.91	102.50	1	10,135	0.01%
2023/04/14	17.2	100.01	12	101.56	99.20	5.2	10,082	0.05%
2023/04/13	10	100.60	4	100.88	99.30	6	10,044	0.06%
2023/04/12	14	102.57	0	0.00	102.50	14	9,937	0.14%
2023/04/11	3	103.17	11	103.56	103.00	-8	9,756	-0.08%
2023/04/10	3	96.67	22	96.03	98.80	-19	9,568	-0.20%
2023/04/07	0	0.00	3	95.53	95.30	-3	9,463	-0.03%
2023/04/06	22	94.65	2	94.65	94.10	20	9,350	0.21%
2023/03/31	2	97.80	0	0.00	97.30	2	9,237	0.02%
2023/03/30	1	98.20	0	0.00	97.80	1	9,224	0.01%
2023/03/29	11	97.77	23	97.29	96.70	-12	9,142	-0.13%
2023/03/28	11	97.29	4	97.85	97.70	7	9,014	0.08%
2023/03/27	1	94.20	5	96.26	98.00	-4	8,784	-0.05%
2023/03/24	3	93.20	4.1	93.78	94.00	-1.1	8,744	-0.01%
2023/03/23	9	94.60	8	94.55	93.20	1	8,620	0.01%
2023/03/22	12	95.58	13	95.65	95.40	-1	8,401	-0.01%
2023/03/21	5	91.66	39	91.74	92.50	-34	7,819	-0.43%
2023/03/20	1	90.10	0	0.00	90.20	1	7,651	0.01%
2023/03/17	2	88.55	4	88.63	89.50	-2	7,608	-0.03%
2023/03/16	4	87.10	3	86.50	86.80	1	7,566	0.01%
2023/03/15	0	0.00	2	88.80	88.20	-2	7,605	-0.03%
2023/03/14	29.1	88.80	1	89.40	88.10	28.1	7,634	0.37%
2023/03/13	7	87.69	5	89.16	89.30	2	7,659	0.03%
2023/03/10	1	87.30	1	87.80	87.70	0	7,646	0.00%
2023/03/09	5.1	89.67	10	90.02	89.40	-4.9	7,705	-0.06%
2023/03/08	10	93.02	1.2	93.03	92.50	8.8	7,507	0.12%
2023/03/07	4.2	92.61	6	92.77	93.00	-1.8	7,641	-0.02%
2023/03/06	2	92.00	2	91.30	90.90	0	7,540	0.00%
2023/03/03	1	90.60	4	90.80	90.40	-3	7,685	-0.04%
2023/03/02	4	90.35	1	89.90	89.90	3	7,714	0.04%
2023/03/01	4	92.48	3	90.97	90.80	1	7,713	0.01%
2023/02/24	5	91.38	52.9	91.49	92.10	-47.9	7,631	-0.63%
2023/02/23	1.5	89.20	4	87.65	89.00	-2.5	7,430	-0.03%
2023/02/22	1.3	87.10	3	86.97	87.10	-1.7	7,565	-0.02%
2023/02/21	8.7	89.73	4	89.83	88.60	4.7	7,570	0.06%
2023/02/20	10	89.11	9	88.80	88.50	1	7,537	0.01%
2023/02/17	9.2	86.49	6	86.80	87.70	3.2	7,443	0.04%
2023/02/16	2	87.50	3	88.13	88.10	-1	7,570	-0.01%
2023/02/15	2.5	87.34	13	87.46	87.10	-10.5	7,865	-0.13%
2023/02/14	4	86.75	0	0.00	86.50	4	8,028	0.05%
2023/02/13	2	86.10	7	85.93	86.50	-5	8,196	-0.06%
2023/02/10	18	86.02	0	0.00	85.10	18	8,434	0.21%
2023/02/09	14	86.71	8.4	86.80	86.90	5.6	8,363	0.07%
2023/02/08	34.1	87.88	18	87.91	87.80	16.1	8,250	0.20%
2023/02/07	14.5	87.89	8	87.90	88.00	6.5	8,254	0.08%
2023/02/06	4.2	89.31	1	89.30	89.50	3.2	8,203	0.04%
2023/02/03	49	93.59	30.3	93.60	93.40	18.7	8,194	0.23%
2023/02/02	28.2	91.65	50	92.30	93.50	-21.8	8,215	-0.27%
2023/02/01	24.3	88.20	2	88.40	89.10	22.3	8,135	0.27%
2023/01/31	2	86.15	0	0.00	87.30	2	8,206	0.02%
2023/01/30	1	88.50	0	0.00	88.00	1	8,258	0.01%
2023/01/16	1	88.90	0	0.00	88.70	1	8,462	0.01%
2023/01/13	0	0.00	1	89.00	89.30	-1	8,529	-0.01%
2023/01/12	1	88.80	0	0.00	88.60	1	8,742	0.01%
2023/01/11	2	92.70	2	93.20	90.90	0	8,825	0.00%
2023/01/09	0	0.00	10	90.00	91.00	-10	9,201	-0.11%
2023/01/06	14	87.34	6	87.33	87.20	8	9,460	0.08%
2023/01/05	1	85.50	0	0.00	85.20	1	9,816	0.01%
2023/01/04	1	88.50	1	86.60	87.00	0	9,979	0.00%
2022/12/29	0	0.00	1	86.20	87.00	-1	10,578	-0.01%
2022/12/28	5	87.40	0	0.00	85.80	5	10,960	0.05%
2022/12/20	0	0.00	1	91.80	91.80	-1	12,656	-0.01%
2022/12/16	3	93.97	4	93.60	95.70	-1	13,483	-0.01%
2022/12/15	5	97.10	6	96.68	96.60	-1	13,535	-0.01%
2022/12/14	1	96.80	0	0.00	97.00	1	13,841	0.01%
2022/12/13	10	96.70	10	95.00	95.00	0	14,007	0.00%
2022/12/12	10	95.30	10	95.75	95.50	0	14,126	0.00%
2022/12/07	10	96.40	10	95.98	95.50	0	14,220	0.00%
2022/12/06	10	99.20	8	99.03	97.90	2	14,235	0.01%
2022/12/05	10	99.00	13	98.81	98.30	-3	14,275	-0.02%
2022/12/02	0	0.00	2	98.90	99.10	-2	14,301	-0.01%
2022/12/01	3	99.97	6	101.00	100.50	-3	14,353	-0.02%
2022/11/30	8	97.43	8	98.15	97.50	0	14,355	0.00%
2022/11/29	15	99.85	9	98.50	97.50	6	14,502	0.04%
2022/11/28	6	101.50	12	101.20	102.50	-6	14,402	-0.04%
2022/11/25	17	100.24	10	100.62	100.00	7	14,421	0.05%
2022/11/24	0	0.00	6	100.42	100.50	-6	14,483	-0.04%
2022/11/23	21	98.17	21	98.48	98.70	0	14,507	0.00%
2022/11/22	11	96.80	10	96.90	97.10	1	14,530	0.01%
2022/11/21	14	99.69	22	99.86	98.50	-8	14,571	-0.05%
2022/11/18	20	99.29	7	98.16	97.10	13	14,534	0.09%
2022/11/17	27	97.70	29	98.08	98.70	-2	14,434	-0.01%
2022/11/16	14	96.56	14.2	96.93	96.80	-0.2	14,513	0.00%
2022/11/15	20	95.55	20	95.78	95.60	0	14,608	0.00%
2022/11/14	33	97.25	43	97.32	97.30	-10	14,948	-0.07%
2022/11/11	48	95.39	36	96.23	94.00	12	15,166	0.08%
2022/11/10	27	93.47	38.5	93.92	94.00	-11.5	15,028	-0.08%
2022/11/09	47	91.79	47	91.28	92.00	0	15,278	0.00%
2022/11/08	7	90.47	20.3	91.60	89.20	-13.3	15,431	-0.09%
2022/11/07	19.3	88.91	9	88.19	87.60	10.3	15,185	0.07%
2022/11/04	3	87.90	1	88.20	88.10	2	15,145	0.01%
2022/11/03	33	87.71	28	87.74	87.80	5	15,102	0.03%
2022/11/02	11	87.60	16	87.88	88.20	-5	15,053	-0.03%
2022/11/01	41	86.46	43	86.34	86.50	-2	15,093	-0.01%
2022/10/31	29	84.22	38.1	84.65	85.60	-9.1	14,949	-0.06%
2022/10/28	23	81.90	25	82.28	82.10	-2	14,853	-0.01%
2022/10/27	14	79.14	16	80.31	81.50	-2	14,807	-0.01%
2022/10/26	33	77.25	22	76.75	76.90	11	14,684	0.07%
2022/10/25	1	79.60	0	0.00	78.40	1	14,672	0.01%
2022/10/24	5	80.40	5	80.90	80.00	0	14,785	0.00%
2022/10/21	13	81.28	12	80.10	79.90	1	14,848	0.01%
2022/10/20	28.2	80.60	20	81.40	82.30	8.2	14,883	0.06%
2022/10/19	17	83.91	17	83.65	83.00	0	14,935	0.00%
2022/10/18	24	84.05	22	83.42	83.00	2	15,190	0.01%
2022/10/17	36	84.33	30	83.13	84.60	6	15,263	0.04%
2022/10/14	38	91.01	36	89.19	88.00	2	15,056	0.01%
2022/10/13	22.5	89.37	28	89.00	88.80	-5.5	14,846	-0.04%
2022/10/12	36	86.45	37	87.27	90.50	-1	14,838	-0.01%
2022/10/11	20	87.67	15	84.83	85.10	5	15,139	0.03%
2022/10/07	22.5	95.41	20	91.50	91.50	2.5	15,242	0.02%
2022/10/06	24	96.00	26	94.93	94.80	-2	15,505	-0.01%
2022/10/05	41	95.02	51.5	95.63	94.60	-10.5	15,616	-0.07%
2022/10/04	21	93.49	12	93.46	92.90	9	15,765	0.06%
2022/10/03	23	94.30	22	94.14	93.80	1	15,903	0.01%
2022/09/30	16	86.39	49	90.56	92.80	-33	15,691	-0.21%
2022/09/29	32	88.43	22	88.35	86.00	10	15,337	0.07%
2022/09/28	43.1	90.14	20.1	89.60	89.20	23	15,337	0.15%
2022/09/27	39	95.52	39	94.27	94.00	0	15,426	0.00%
2022/09/26	24	98.59	30	98.00	97.00	-6	15,254	-0.04%
2022/09/23	45	97.88	59.6	99.79	102.00	-14.6	15,044	-0.10%
2022/09/22	20	93.50	21	94.49	95.00	-1	14,706	-0.01%
2022/09/21	50	91.23	48	91.99	93.70	2	14,786	0.01%
2022/09/20	26.7	89.96	27.7	90.87	91.10	-1	14,894	-0.01%
2022/09/19	1	88.10	0	0.00	88.10	1	15,034	0.01%
2022/09/06	4	78.70	5	78.56	77.70	-1	15,220	-0.01%
2022/09/05	0	0.00	0	79.50	78.60	0	15,777	0.00%
2022/09/02	0	0.00	1.8	81.02	80.10	-1.8	16,650	-0.01%
2022/09/01	5	81.58	2	81.85	81.00	3	17,967	0.02%
2022/08/30	1	82.10	3	81.90	82.10	-2	18,237	-0.01%
2022/08/29	2	79.95	2	80.45	80.50	0	18,158	0.00%
2022/08/26	22	83.50	22	83.49	83.40	0	18,113	0.00%
2022/08/25	45	83.95	45.2	83.83	83.80	-0.2	18,032	0.00%
2022/08/24	10	82.05	0	0.00	80.30	10	17,975	0.06%
2022/08/23	21	82.16	20	82.20	82.30	1	18,000	0.01%
2022/08/22	5	82.16	15	84.71	82.10	-10	18,094	-0.06%
2022/08/19	5	83.86	6	83.30	83.10	-1	18,040	-0.01%
2022/08/18	2	81.30	6	82.87	83.00	-4	18,263	-0.02%
2022/08/17	31	82.94	19	82.77	82.70	12	18,257	0.07%
2022/08/16	10	81.39	11	82.16	82.30	-1	18,279	-0.01%
2022/08/15	7	79.69	24	80.48	80.50	-17	18,163	-0.09%
2022/08/12	25	78.99	15	78.74	78.60	10	18,131	0.06%
2022/08/11	23	79.87	27	79.48	79.00	-4	18,111	-0.02%
2022/08/10	39	78.13	43	79.17	79.30	-4	18,135	-0.02%
2022/08/09	6	74.68	15.3	76.45	77.50	-9.3	17,820	-0.05%
2022/08/08	14	71.96	11	72.12	73.90	3	17,699	0.02%
2022/08/05	19.1	71.14	22	72.31	72.00	-2.9	17,868	-0.02%
2022/08/04	32.2	74.64	18	72.61	72.00	14.2	17,561	0.08%
2022/08/03	4	79.80	2	81.00	79.90	2	17,371	0.01%
2022/08/02	0	0.00	7	79.80	80.40	-7	17,544	-0.04%
2022/08/01	9	81.01	2	81.00	81.10	7	17,685	0.04%
2022/07/29	2	81.30	2	82.50	81.30	0	17,828	0.00%
2022/07/28	2	81.15	5	79.80	81.30	-3	18,013	-0.02%
2022/07/27	3	81.70	1	81.20	82.00	2	17,969	0.01%
2022/07/26	10	81.70	26	80.74	80.60	-16	17,962	-0.09%
2022/07/25	15	82.71	10	82.31	82.00	5	18,124	0.03%
2022/07/22	11	83.21	7	83.07	83.20	4	18,249	0.02%
2022/07/21	14	82.10	19	82.79	82.70	-5	18,378	-0.03%
2022/07/20	9	82.44	9	82.37	82.00	0	18,350	0.00%
2022/07/19	2	79.80	2	79.95	79.30	0	18,343	0.00%
2022/07/18	23	78.31	21	78.29	78.60	2	18,432	0.01%
2022/07/15	7	77.49	7	77.94	78.10	0	18,611	0.00%
2022/07/14	26	76.05	25.1	75.96	78.00	0.9	18,439	0.00%
2022/07/13	6	73.02	22.4	74.56	72.80	-16.4	18,099	-0.09%
2022/07/12	13	70.67	12	69.82	69.30	1	17,954	0.01%
2022/07/11	5.4	72.40	2	71.95	73.00	3.4	17,971	0.02%
2022/07/08	19	71.74	10	71.63	72.00	9	17,874	0.05%
2022/07/07	41	66.90	45	67.96	69.60	-4	17,515	-0.02%
2022/07/06	15	66.59	15	67.19	67.80	0	17,041	0.00%
2022/07/05	16	66.00	13	65.82	66.70	3	16,886	0.02%
2022/07/04	15	64.94	15	65.63	67.80	0	16,571	0.00%
2022/07/01	39.1	71.72	37	71.60	68.50	2.1	16,229	0.01%
2022/06/30	24	79.92	17	76.37	76.10	7	15,884	0.04%
2022/06/29	23	84.62	22	84.99	84.50	1	15,899	0.01%
2022/06/28	18	84.69	14	85.39	84.50	4	15,979	0.03%
2022/06/27	2	84.10	2	84.40	85.50	0	16,184	0.00%
2022/06/24	24	83.60	21	82.42	83.00	3	16,060	0.02%
2022/06/23	3	80.83	22	80.60	79.50	-19	15,859	-0.12%
2022/06/22	26	79.03	11	79.47	78.60	15	15,933	0.09%
2022/06/21	10	79.85	16	80.51	80.90	-6	15,950	-0.04%
2022/06/20	24	79.57	30	79.11	78.00	-6	16,223	-0.04%
2022/06/17	33	80.14	20.1	79.88	79.70	12.9	16,427	0.08%
2022/06/16	35	86.58	26	85.64	83.10	9	16,176	0.06%
2022/06/15	31	88.61	14	89.11	87.60	17	16,094	0.11%
2022/06/14	32	89.79	33.1	90.55	91.00	-1.1	15,995	-0.01%
2022/06/13	39	92.89	38	93.14	93.70	1	15,559	0.01%
2022/06/10	31.2	89.42	39.2	89.62	92.90	-8	14,723	-0.05%
2022/06/09	14.2	83.18	52.5	82.91	84.50	-38.3	13,433	-0.29%
2022/06/08	3	79.77	1	79.60	79.80	2	13,093	0.02%
2022/06/07	12	79.86	0	0.00	80.30	12	13,185	0.09%
2022/06/06	19	79.85	9	79.82	79.70	10	13,305	0.08%
2022/06/02	2	81.30	9	81.44	81.10	-7	13,452	-0.05%
2022/06/01	4	82.35	3	82.57	81.00	1	13,610	0.01%
2022/05/31	0	0.00	1	81.00	81.30	-1	13,574	-0.01%
2022/05/30	0	0.00	7	78.94	80.90	-7	13,569	-0.05%
2022/05/27	4	77.38	3	77.00	77.60	1	13,579	0.01%
2022/05/26	35.2	78.38	12	76.23	76.10	23.2	13,660	0.17%
2022/05/25	5	80.20	0	0.00	79.80	5	13,603	0.04%
2022/05/24	4.2	80.94	7	80.89	79.40	-2.8	13,724	-0.02%
2022/05/23	1.1	82.62	0	0.00	81.90	1.1	13,716	0.01%
2022/05/20	2	82.05	0	0.00	81.60	2	13,890	0.01%
2022/05/19	5	82.92	1	82.60	82.60	4	14,125	0.03%
2022/05/18	22	86.59	19	86.01	85.40	3	14,076	0.02%
2022/05/17	4	85.23	3	85.13	87.10	1	14,059	0.01%
2022/05/16	1	87.20	2.5	87.04	86.10	-1.5	14,156	-0.01%
2022/05/13	4	84.55	15	85.21	85.50	-11	14,000	-0.08%
2022/05/12	26	83.09	30	83.50	82.20	-4	13,723	-0.03%
2022/05/11	11	82.65	16	82.88	82.20	-5	13,722	-0.04%
2022/05/10	11	81.37	6	80.77	82.00	5	13,907	0.04%
2022/05/09	2	82.95	7	83.43	83.50	-5	13,933	-0.04%
2022/05/06	5	81.78	1	81.80	81.80	4	14,152	0.03%
2022/05/05	10	85.85	9	86.57	85.00	1	14,313	0.01%
2022/05/04	6	84.30	6	85.30	84.70	0	14,319	0.00%
2022/05/03	1	83.50	0	0.00	83.60	1	14,642	0.01%
2022/04/28	3	83.27	5	83.04	84.40	-2	15,188	-0.01%
2022/04/27	2	82.20	7	81.96	82.20	-5	15,409	-0.03%
2022/04/26	4	79.70	21.1	79.31	78.90	-17.1	15,952	-0.11%
2022/04/25	4	80.03	2	79.90	78.20	2	17,592	0.01%
2022/04/22	11.1	84.47	0	0.00	83.20	11.1	18,309	0.06%
2022/04/21	21	88.44	8	86.33	88.60	13	18,150	0.07%
2022/04/20	0	0.00	1	83.50	83.90	-1	17,843	-0.01%
2022/04/19	0	0.00	7.3	81.78	81.90	-7.3	17,777	-0.04%
2022/04/18	3	79.00	0	0.00	79.00	3	17,769	0.02%
2022/04/15	8	81.53	1	81.70	80.40	7	17,699	0.04%
2022/04/14	3	84.40	3	83.30	84.70	0	17,725	0.00%
2022/04/13	1	82.50	1	82.10	82.70	0	17,740	0.00%
2022/04/12	0	0.00	2	82.20	81.50	-2	17,866	-0.01%
2022/04/11	3	81.20	0	0.00	80.60	3	18,185	0.02%
2022/04/08	3	85.97	2	86.75	84.30	1	18,338	0.01%
2022/04/07	0.3	85.40	6	84.60	83.70	-5.7	18,264	-0.03%
2022/04/06	23	87.87	16	86.83	86.50	7	18,269	0.04%
2022/04/01	15	86.24	29	88.10	88.10	-14	18,349	-0.08%
2022/03/31	11	86.95	28	85.03	85.00	-17	18,987	-0.09%
2022/03/30	40	86.61	26	87.41	87.50	14	19,497	0.07%
2022/03/29	16	84.74	40	84.86	84.90	-24	19,574	-0.12%
2022/03/28	22	84.00	20	84.16	84.10	2	19,911	0.01%
2022/03/25	35	85.16	33	84.34	84.30	2	20,157	0.01%
2022/03/24	4	83.88	3.3	84.57	84.60	0.7	19,981	0.00%
2022/03/23	22	84.17	7	83.70	84.00	15	19,952	0.08%
2022/03/22	17.3	83.57	67.2	83.54	83.20	-49.9	19,614	-0.25%
2022/03/21	13.2	81.50	23	81.22	81.10	-9.8	19,165	-0.05%
2022/03/18	17	79.01	24	79.50	80.20	-7	19,076	-0.04%
2022/03/17	1	74.90	1	77.80	78.00	0	18,924	0.00%
2022/03/16	1	72.20	1	74.90	72.70	0	18,806	0.00%
2022/03/15	1	75.00	0	0.00	73.70	1	19,070	0.01%
2022/03/14	5	77.50	0	0.00	76.20	5	19,058	0.03%
2022/03/11	12	77.83	14	77.61	77.50	-2	19,096	-0.01%
2022/03/10	6	77.83	0	0.00	77.40	6	19,112	0.03%
2022/03/08	1	75.70	1.5	73.43	73.00	-0.5	19,352	0.00%
2022/03/07	23	76.13	23	75.59	75.90	0	19,490	0.00%
2022/03/04	18	80.23	1	80.50	79.90	17	19,604	0.09%
2022/03/03	8	81.20	9	81.99	81.20	-1	19,587	-0.01%
2022/03/02	8	81.29	8	82.10	82.00	0	19,606	0.00%
2022/03/01	28	82.95	71	83.12	83.00	-43	19,523	-0.22%
2022/02/25	2	81.50	3	82.20	80.70	-1	19,416	-0.01%
2022/02/24	20	81.27	3	81.53	80.90	17	19,268	0.09%
2022/02/23	3	82.07	4	81.15	82.60	-1	19,255	-0.01%
2022/02/22	20	80.15	16	79.56	79.10	4	19,533	0.02%
2022/02/21	51.5	82.19	30	82.59	81.50	21.5	19,734	0.11%
2022/02/18	16	82.07	14	81.71	82.30	2	19,605	0.01%
2022/02/17	23	82.67	21	82.28	81.70	2	19,788	0.01%
2022/02/16	19	82.19	17	82.49	82.20	2	20,081	0.01%
2022/02/15	7	81.11	3.4	79.96	79.70	3.6	20,243	0.02%
2022/02/14	15.4	80.78	15	80.80	80.90	0.4	20,233	0.00%
2022/02/11	12	81.02	18	80.90	80.50	-6	20,318	-0.03%
2022/02/10	54	81.92	54	80.11	80.30	0	20,465	0.00%
2022/02/09	42	81.86	40	82.11	82.00	2	20,238	0.01%
2022/02/08	74	81.23	65	81.25	82.30	9	20,134	0.04%
2022/02/07	41	78.28	36	78.13	79.20	5	20,136	0.02%
2022/01/26	6	75.62	4	74.45	75.30	2	19,988	0.01%
2022/01/25	28	77.06	36	77.29	74.60	-8	20,253	-0.04%
2022/01/24	45	79.02	28	78.24	78.40	17	19,943	0.09%
2022/01/21	15	81.13	10	80.42	79.80	5	19,748	0.03%
2022/01/20	49	85.83	48	85.68	84.20	1	19,449	0.01%
2022/01/19	34	84.96	38	85.86	88.50	-4	19,270	-0.02%
2022/01/18	46	84.89	54	85.17	86.50	-8	18,766	-0.04%
2022/01/17	18	80.48	104	78.05	81.90	-86	17,478	-0.49%	大賣/
2022/01/14	10	72.20	15	74.23	74.60	-5	17,043	-0.03%
2022/01/13	41	73.49	18	74.12	73.40	23	17,029	0.14%
2022/01/12	6	73.00	6	72.97	73.10	0	17,087	0.00%
2022/01/11	2	73.60	3	73.80	73.00	-1	17,225	-0.01%
2022/01/10	4	74.20	5	73.80	74.40	-1	17,230	-0.01%
2022/01/07	56	73.40	22	74.40	73.80	34	17,320	0.20%
2022/01/06	13	75.69	9	75.91	75.70	4	17,216	0.02%
2022/01/05	35	77.92	34	78.08	76.90	1	17,223	0.01%
2022/01/04	45	79.56	41	79.44	79.80	4	17,119	0.02%
2022/01/03	18	78.43	34	78.76	78.40	-16	17,047	-0.09%
2021/12/30	29	76.66	19	75.98	76.00	10	17,006	0.06%
2021/12/29	23	76.63	24	76.25	77.00	-1	17,188	-0.01%
2021/12/28	20	75.98	131	75.72	75.30	-111	17,376	-0.64%	大賣/鉅額交易
2021/12/27	56	78.85	70	79.82	76.80	-14	17,290	-0.08%
2021/12/24	40	79.41	90	78.52	79.50	-50	16,521	-0.30%
2021/12/23	42	77.11	28	77.66	76.10	14	16,079	0.09%
2021/12/22	24	76.09	61	76.82	76.80	-37	16,097	-0.23%
2021/12/21	13	74.70	31	74.63	74.80	-18	16,350	-0.11%
2021/12/20	9	72.19	0	0.00	72.10	9	16,748	0.05%
2021/12/17	16	72.42	15	72.60	71.80	1	17,353	0.01%
2021/12/16	3	72.23	3	72.67	72.90	0	18,473	0.00%
2021/12/15	3	70.40	3	70.90	71.20	0	18,797	0.00%
2021/12/14	2	69.95	2	69.70	69.70	0	19,915	0.00%
2021/12/13	5	71.32	2	70.80	70.80	3	19,967	0.02%
2021/12/10	3	72.27	6	72.00	71.80	-3	20,003	-0.01%
2021/12/09	14	73.21	16	73.90	71.80	-2	20,153	-0.01%
2021/12/08	5	71.88	6	72.02	71.70	-1	20,243	0.00%
2021/12/07	5	71.82	3	72.60	71.40	2	20,510	0.01%
2021/12/06	14	71.51	4	72.62	71.50	10	20,847	0.05%
2021/12/03	49	73.59	48	73.01	73.10	1	21,083	0.00%
2021/12/02	24	74.22	7	74.70	73.40	17	21,248	0.08%
2021/12/01	167	74.76	138	72.54	74.80	29	21,001	0.14%	大買/大賣/
2021/11/30	46	72.38	8	72.38	71.90	38	20,871	0.18%
2021/11/29	12	68.83	15	69.92	70.20	-3	20,898	-0.01%
2021/11/26	11	69.28	34	69.78	68.60	-23	21,168	-0.11%
2021/11/25	9	71.12	2	70.90	70.60	7	21,544	0.03%
2021/11/24	12	70.18	6	70.58	71.70	6	21,825	0.03%
2021/11/23	37	70.46	14	70.46	69.50	23	22,059	0.10%
2021/11/22	2	71.50	1	71.50	71.20	1	22,250	0.00%
2021/11/19	44	73.68	47	72.54	72.00	-3	22,468	-0.01%
2021/11/18	37	76.21	34	75.11	74.30	3	22,692	0.01%
2021/11/17	49	75.89	48	76.31	76.60	1	22,937	0.00%
2021/11/16	78	77.07	26	76.41	76.10	52	23,234	0.22%
2021/11/15	36	76.35	30	76.13	77.10	6	23,129	0.03%
2021/11/12	70	73.03	53	73.03	72.90	17	22,814	0.07%
2021/11/11	6	70.25	20	70.35	70.30	-14	22,494	-0.06%
2021/11/10	30	69.52	24	69.74	69.30	6	22,421	0.03%
2021/11/09	20	71.41	18.1	71.47	71.40	1.9	22,333	0.01%
2021/11/08	5	69.62	3	69.50	68.90	2	22,056	0.01%
2021/11/05	21	70.40	8	70.06	69.80	13	22,045	0.06%
2021/11/04	6	71.65	15	71.14	70.50	-9	21,995	-0.04%
2021/11/03	5	68.58	5	69.38	69.20	0	21,721	0.00%
2021/11/02	18	68.81	47	68.15	68.70	-29	21,595	-0.13%
2021/11/01	19	66.53	20	66.85	66.80	-1	21,179	0.00%
2021/10/29	9	66.68	21	66.95	66.40	-12	21,456	-0.06%
2021/10/28	19	65.93	18	66.56	66.10	1	21,356	0.00%
2021/10/27	49.1	66.47	43	66.52	66.50	6.1	21,276	0.03%
2021/10/26	44	67.36	51	66.78	66.10	-7	21,051	-0.03%
2021/10/25	61	66.96	50	67.37	67.60	11	20,900	0.05%
2021/10/22	30	67.77	57	69.00	69.50	-27	20,581	-0.13%
2021/10/21	25	65.32	21	65.41	65.40	4	20,217	0.02%
2021/10/20	22	65.24	15	65.47	65.60	7	20,230	0.03%
2021/10/19	6	65.88	2	65.55	65.20	4	20,243	0.02%
2021/10/18	58	65.12	1	64.00	64.00	57	20,262	0.28%
2021/10/15	2	65.40	3	65.90	65.40	-1	20,318	0.00%
2021/10/14	6	64.85	4	64.00	63.60	2	20,393	0.01%
2021/10/13	4	65.65	9	64.24	63.50	-5	20,486	-0.02%
2021/10/12	19	66.59	15	66.89	66.50	4	20,602	0.02%
2021/10/08	20	67.58	23	67.47	67.20	-3	20,877	-0.01%
2021/10/07	10	65.82	28	65.69	66.20	-18	20,748	-0.09%
2021/10/06	25	63.70	22	61.87	61.90	3	20,929	0.01%
2021/10/05	0	0.00	14	61.51	65.30	-14	21,158	-0.07%
2021/10/04	1.6	61.81	0	0.00	61.10	1.6	21,377	0.01%
2021/10/01	17	63.81	6	64.07	62.00	11	21,852	0.05%
2021/09/30	6	65.15	6	65.30	65.00	0	22,125	0.00%
2021/09/29	60	66.54	47	65.07	64.40	13	22,091	0.06%
2021/09/28	25	66.73	25	66.95	68.30	0	21,963	0.00%
2021/09/27	53	68.19	36	68.31	67.80	17	21,377	0.08%
2021/09/24	94	74.62	70	74.23	73.20	24	20,841	0.12%
2021/09/23	72	76.14	75	76.34	75.20	-3	20,504	-0.01%
2021/09/22	35	72.42	36	72.83	74.00	-1	19,655	-0.01%
2021/09/17	73	72.58	104	72.76	74.00	-31	19,780	-0.16%	大賣/
2021/09/16	24	67.80	25	67.94	68.10	-1	19,538	-0.01%
2021/09/15	12	67.48	16	67.71	67.90	-4	20,570	-0.02%
2021/09/14	20	66.72	20	67.14	67.10	0	21,067	0.00%
2021/09/13	21	68.60	9	67.21	66.80	12	21,772	0.06%
2021/09/10	45	70.13	52.1	70.60	71.40	-7.1	22,090	-0.03%
2021/09/09	7	67.54	21	67.66	69.00	-14	22,192	-0.06%
2021/09/08	18	65.32	25	64.94	63.40	-7	21,866	-0.03%
2021/09/07	50	69.56	12	68.35	67.50	38	21,743	0.17%
2021/09/06	14	71.40	10	71.91	71.00	4	21,739	0.02%
2021/09/03	40	71.99	48	71.91	72.80	-8	22,282	-0.04%
2021/09/02	26	72.64	29	73.44	71.80	-3	22,925	-0.01%
2021/09/01	21	72.79	14	73.25	73.90	7	22,892	0.03%
2021/08/31	27	71.77	37	72.42	73.50	-10	22,774	-0.04%
2021/08/30	9	69.52	13	69.94	70.20	-4	22,515	-0.02%
2021/08/27	35	68.55	34	68.05	67.00	1	22,888	0.00%
2021/08/26	37	71.97	36	72.79	71.00	1	22,684	0.00%
2021/08/25	70	72.79	74	72.79	73.60	-4	22,699	-0.02%
2021/08/24	21	71.43	24.2	71.12	71.90	-3.2	22,793	-0.01%
2021/08/23	61	67.99	49	68.33	68.40	12	22,466	0.05%
2021/08/20	13	63.09	15	66.70	68.30	-2	21,927	-0.01%
2021/08/19	12	62.41	13	63.58	62.10	-1	21,540	0.00%
2021/08/18	12.2	62.85	8	62.40	64.20	4.2	21,563	0.02%
2021/08/17	3	60.40	1	61.10	58.40	2	21,806	0.01%
2021/08/16	6	61.97	8	62.21	61.80	-2	21,904	-0.01%
2021/08/13	53	64.92	47	63.05	63.00	6	22,091	0.03%
2021/08/12	12	66.67	17	66.86	66.70	-5	22,137	-0.02%
2021/08/11	12	66.63	4	67.30	66.70	8	22,430	0.04%
2021/08/10	25	67.78	24	69.28	67.60	1	22,891	0.00%
2021/08/09	59	71.26	149	72.01	69.80	-90	23,158	-0.39%	大賣/
2021/08/06	115	72.16	15	71.99	72.00	100	23,356	0.43%	大買/
2021/08/05	9	71.94	14	71.97	71.60	-5	23,597	-0.02%
2021/08/04	40	73.98	62	73.98	72.90	-22	23,730	-0.09%
2021/08/03	4	72.77	4	72.98	72.80	0	23,608	0.00%
2021/08/02	33	71.48	29	71.64	72.60	4	23,615	0.02%
2021/07/30	11	72.59	9	72.57	71.50	2	23,555	0.01%
2021/07/29	79	72.83	72	72.53	72.50	7	23,566	0.03%
2021/07/28	10	71.48	9	72.77	72.20	1	23,539	0.00%
2021/07/27	43	74.83	45	72.61	73.00	-2	23,608	-0.01%
2021/07/26	7	73.51	20.1	75.47	75.80	-13.1	23,587	-0.06%
2021/07/23	34	74.88	21	73.71	73.70	13	23,536	0.06%
2021/07/22	7	76.13	8	75.75	75.60	-1	23,612	0.00%
2021/07/21	1	74.50	3.4	74.85	74.00	-2.4	23,653	-0.01%
2021/07/20	1	74.20	2.1	74.60	74.90	-1.1	23,966	0.00%
2021/07/19	20.4	77.36	4.1	76.98	75.50	16.3	24,015	0.07%
2021/07/16	5	76.90	9	77.19	77.40	-4	23,986	-0.02%
2021/07/15	89	78.43	89	77.83	77.90	0	23,945	0.00%
2021/07/14	27	78.90	31	79.94	80.10	-4	23,673	-0.02%
2021/07/13	57.5	81.19	65	80.49	79.50	-7.6	23,558	-0.03%
2021/07/12	12	79.84	18.1	80.82	80.00	-6.1	23,234	-0.03%
2021/07/09	80	77.97	74.1	77.78	77.10	6	22,821	0.03%
2021/07/08	46	75.86	148.1	74.90	77.90	-102.1	22,565	-0.45%	大賣/鉅額交易
2021/07/07	172	73.11	260	72.90	71.50	-88	22,038	-0.40%	大買/大賣/
2021/07/06	164	70.07	26	70.63	70.50	138	21,536	0.64%	大買/鉅額交易
2021/07/05	32	69.59	24.1	69.19	69.00	7.9	21,469	0.04%
2021/07/02	2	67.40	2	67.10	67.30	0	21,371	0.00%
2021/07/01	12.1	66.98	17	66.71	66.90	-4.9	21,323	-0.02%
2021/06/30	34	67.56	32	67.05	66.90	2	21,245	0.01%
2021/06/29	17.1	66.80	26	67.39	68.60	-8.9	21,157	-0.04%
2021/06/28	70	69.18	56	69.10	68.50	14	20,979	0.07%
2021/06/25	52	69.23	54	69.51	67.50	-2	20,524	-0.01%
2021/06/24	83	66.09	83	66.54	66.60	0	19,750	0.00%
2021/06/23	6	65.97	64.5	66.57	67.30	-58.5	18,688	-0.31%
2021/06/22	145	62.73	92	62.53	61.20	53	18,167	0.29%	大買/
2021/06/21	38	61.47	70	61.69	62.20	-32	17,304	-0.18%
2021/06/18	15	59.58	31	58.21	58.20	-16	16,717	-0.10%
2021/06/17	12	59.44	5	59.08	59.30	7	16,341	0.04%
2021/06/16	1	59.00	88	59.68	58.90	-87	16,350	-0.53%
2021/06/15	89	59.44	6	59.53	59.60	83	16,266	0.51%
2021/06/11	81	59.95	24	59.24	58.70	57	16,170	0.35%
2021/06/10	28	60.16	82	60.24	61.50	-54	15,582	-0.35%
2021/06/09	32	58.49	16	57.41	57.00	16	14,780	0.11%
2021/06/08	10	57.25	29	57.90	58.00	-19	14,714	-0.13%
2021/06/07	32	56.15	26	56.81	57.10	6	14,632	0.04%
2021/06/04	77	58.26	59	56.06	55.60	18	14,561	0.12%
2021/06/03	14	57.52	16.6	57.58	57.60	-2.6	14,382	-0.02%
2021/06/02	19.4	57.03	19	57.25	57.40	0.4	15,129	0.00%
2021/06/01	19.2	56.73	14	56.91	57.10	5.2	15,199	0.03%
2021/05/31	18	55.06	14	54.92	55.20	4	15,227	0.03%
2021/05/28	0	0.00	4	53.05	53.10	-4	15,469	-0.03%
2021/05/27	0	0.00	10	52.19	52.50	-10	15,987	-0.06%
2021/05/26	13	53.43	12	53.03	53.10	1	16,018	0.01%
2021/05/25	34	53.89	36	53.85	53.70	-2	16,292	-0.01%
2021/05/24	21	52.00	21	52.17	52.40	0	16,165	0.00%
2021/05/21	12	51.33	16	50.98	51.00	-4	16,101	-0.02%
2021/05/20	22	50.77	22	49.84	49.15	0	16,063	0.00%
2021/05/19	44	50.39	43	50.73	50.80	1	16,355	0.01%
2021/05/18	44	49.82	34	50.56	50.50	10	16,269	0.06%
2021/05/17	35	46.89	54	46.65	48.25	-19	16,002	-0.12%
2021/05/14	5	46.32	5	46.00	45.90	0	15,709	0.00%
2021/05/13	9	43.98	7	43.70	43.85	2	15,454	0.01%
2021/05/12	12	42.26	7	43.15	41.85	5	15,261	0.03%
2021/05/11	25	46.28	5	46.50	46.50	20	15,083	0.13%
2021/05/10	1	50.20	4	50.75	51.00	-3	14,954	-0.02%
2021/05/07	1	49.90	0	0.00	50.00	1	15,094	0.01%
2021/05/06	6	48.90	2	48.80	48.60	4	15,325	0.03%
2021/05/05	3	49.28	2	49.58	49.45	1	15,640	0.01%
2021/05/04	1	50.50	18	50.60	48.60	-17	15,717	-0.11%
2021/05/03	1	52.80	3	52.77	52.40	-2	15,715	-0.01%
2021/04/29	3	54.77	20	54.93	54.90	-17	15,787	-0.11%
2021/04/28	109	55.47	106	54.44	54.40	3	15,954	0.02%	大買/大賣/
2021/04/27	38	56.26	23	55.37	55.20	15	16,104	0.09%
2021/04/26	110	57.70	101	57.77	57.60	9	16,107	0.06%	大買/大賣/
2021/04/23	1	56.30	7	56.41	56.80	-6	16,313	-0.04%
2021/04/22	1	54.10	3	56.23	54.50	-2	17,306	-0.01%
2021/04/21	3	55.80	30	56.46	55.80	-27	18,548	-0.15%
2021/04/20	1	55.50	0	0.00	55.60	1	18,986	0.01%
2021/04/19	3	54.93	19	54.72	55.00	-16	19,073	-0.08%
2021/04/16	16	54.69	6	54.40	54.50	10	19,226	0.05%
2021/04/15	4	53.23	0	0.00	53.30	4	19,540	0.02%
2021/04/14	7	52.01	32	51.09	52.10	-25	20,165	-0.12%
2021/04/13	4	54.20	0	0.00	53.30	4	20,424	0.02%
2021/04/12	19	55.43	2	55.10	55.10	17	20,580	0.08%
2021/04/09	27	55.58	22	56.00	55.60	5	20,790	0.02%
2021/04/08	21	56.29	36	56.30	56.30	-15	20,714	-0.07%
2021/04/07	2	55.00	3	55.20	55.20	-1	20,671	0.00%
2021/04/01	16	56.33	40	55.52	55.10	-24	20,871	-0.11%
2021/03/31	25	55.74	21	55.85	56.20	4	20,914	0.02%
2021/03/30	6	54.58	5	54.96	55.20	1	20,906	0.00%
2021/03/29	9	54.84	47	54.94	54.70	-38	21,165	-0.18%
2021/03/26	8	54.78	8	55.16	55.00	0	21,781	0.00%
2021/03/25	13	55.53	14	55.51	54.90	-1	22,481	0.00%
2021/03/24	3	54.93	21	55.07	55.80	-18	23,017	-0.08%
2021/03/23	45	55.87	39	55.42	55.20	6	24,177	0.02%
2021/03/22	14	54.57	13	54.35	54.50	1	25,564	0.00%
2021/03/19	7	54.76	4	54.80	54.90	3	26,379	0.01%
2021/03/18	2	55.20	6	55.33	55.40	-4	26,682	-0.01%
2021/03/17	24	55.17	3	54.80	55.20	21	26,843	0.08%
2021/03/16	36	56.63	19	56.05	56.00	17	26,959	0.06%
2021/03/15	20	57.11	9	57.02	56.60	11	27,473	0.04%
2021/03/12	103	57.84	105	56.95	56.80	-2	28,315	-0.01%	大買/大賣/
2021/03/11	95	56.28	116	56.63	57.20	-21	28,314	-0.07%	大賣/
2021/03/10	46	56.83	54	56.01	55.80	-8	28,369	-0.03%
2021/03/09	79	57.12	32	57.25	56.10	47	28,478	0.17%
2021/03/08	152	58.42	189	58.74	58.50	-37	28,130	-0.13%	大買/大賣/
2021/03/05	43	55.87	103	56.60	57.40	-60	27,418	-0.22%	大賣/
2021/03/04	75	55.97	63	56.21	55.20	12	27,432	0.04%
2021/03/03	71	56.07	40	56.04	56.00	31	27,244	0.11%
2021/03/02	15	55.89	54	56.53	56.90	-39	27,361	-0.14%
2021/02/26	16	54.48	2	54.65	54.20	14	27,598	0.05%
2021/02/25	59	56.47	38	56.05	55.90	21	28,817	0.07%
2021/02/24	14	55.40	23	55.80	56.20	-9	28,672	-0.03%
2021/02/23	14	54.66	5	55.08	54.60	9	28,567	0.03%
2021/02/22	28	55.36	30	55.40	55.30	-2	29,133	-0.01%
2021/02/19	13	55.82	26	56.15	55.20	-13	29,472	-0.04%
2021/02/18	16	54.90	16	54.61	54.70	0	29,370	0.00%
2021/02/17	3	55.40	15	55.28	55.10	-12	29,266	-0.04%
2021/02/05	17	52.62	19	52.66	52.40	-2	29,022	-0.01%
2021/02/04	3	52.03	2	52.05	52.60	1	29,098	0.00%
2021/02/03	7	51.56	6	52.30	51.80	1	29,153	0.00%
2021/02/02	20	52.12	14	51.96	52.30	6	29,241	0.02%
2021/02/01	3	51.47	2	51.65	51.70	1	29,392	0.00%
2021/01/29	30	54.31	14	52.65	52.10	16	29,399	0.05%
2021/01/28	33	54.55	39	54.15	54.00	-6	29,365	-0.02%
2021/01/27	25	54.43	40	54.53	54.30	-15	29,304	-0.05%
2021/01/26	5	52.70	9	52.77	52.60	-4	29,082	-0.01%
2021/01/25	7	52.09	6	52.03	52.10	1	29,081	0.00%
2021/01/22	23	52.63	19	52.85	53.30	4	29,043	0.01%
2021/01/21	11	52.33	7	52.57	51.90	4	29,111	0.01%
2021/01/20	46	52.91	27	53.50	51.80	19	29,221	0.07%
2021/01/19	25	55.51	19.1	55.70	54.90	5.9	29,169	0.02%
2021/01/18	50	57.02	47	57.79	56.00	3	29,279	0.01%
2021/01/15	101	59.12	68	59.76	57.20	33	28,862	0.11%	大買/
2021/01/14	74	58.34	106	59.08	58.60	-32	28,001	-0.11%	大賣/
2021/01/13	63	54.59	75	55.07	55.80	-12	27,286	-0.04%
2021/01/12	1	51.60	14	51.59	51.90	-13	27,793	-0.05%
2021/01/11	4	51.20	52	51.48	51.30	-48	29,346	-0.16%
2021/01/08	69	54.75	57	53.29	52.80	12	29,446	0.04%
2021/01/07	47	55.67	72	55.47	54.80	-25	29,322	-0.09%
2021/01/06	13	54.03	24	53.91	54.40	-11	28,939	-0.04%
2021/01/05	15	51.63	30	52.70	52.90	-15	28,551	-0.05%
2021/01/04	10.1	51.51	14	51.82	51.90	-3.9	28,438	-0.01%
2020/12/31	6	50.95	5	50.30	50.50	1	28,400	0.00%
2020/12/30	39	50.76	13	50.79	50.90	26	28,752	0.09%
2020/12/29	16	50.30	5	50.34	50.30	11	28,854	0.04%
2020/12/28	9	50.49	14	50.39	50.60	-5	28,837	-0.02%
2020/12/25	48	51.42	35	51.12	50.90	13	28,916	0.04%
2020/12/24	31	51.78	28	51.90	51.80	3	29,015	0.01%
2020/12/23	22	52.00	55	51.83	51.70	-33	29,190	-0.11%
2020/12/22	98	53.98	20	55.36	51.50	78	29,768	0.26%
2020/12/21	36	57.22	40	57.40	56.70	-4	29,556	-0.01%
2020/12/18	40	55.85	61	56.48	56.20	-21	29,020	-0.07%
2020/12/17	71	56.61	60	56.02	55.30	11	28,672	0.04%
2020/12/16	185	55.49	173	55.17	56.30	12	27,633	0.04%	大買/大賣/
2020/12/15	56	52.95	53	53.32	51.70	3	26,277	0.01%
2020/12/14	15	51.63	22	52.11	52.30	-7	25,856	-0.03%
2020/12/11	46	50.30	57	50.70	51.30	-11	25,771	-0.04%
2020/12/10	22	51.40	19	50.54	50.30	3	25,930	0.01%
2020/12/09	94	52.83	81	52.96	52.00	13	25,920	0.05%
2020/12/08	112	52.37	104	51.77	52.20	8	25,644	0.03%	大買/大賣/
2020/12/07	36	50.18	39	50.80	50.10	-3	25,214	-0.01%
2020/12/04	28	49.68	24	49.82	49.50	4	25,529	0.02%
2020/12/03	10	49.34	18	50.26	50.80	-8	25,769	-0.03%
2020/12/02	25	50.43	61	51.10	49.75	-36	26,120	-0.14%
2020/12/01	10	51.42	0	0.00	50.50	10	26,385	0.04%
2020/11/30	22	51.90	25	52.62	51.60	-3	26,717	-0.01%
2020/11/27	31	51.11	63	51.37	51.80	-32	27,004	-0.12%
2020/11/26	138	51.35	134	50.97	50.50	4	27,466	0.01%	大買/大賣/
2020/11/25	88	51.43	69	51.43	50.20	19	27,248	0.07%
2020/11/24	58	50.95	78	51.38	51.30	-20	27,467	-0.07%
2020/11/23	7	48.77	8	48.86	48.50	-1	27,037	0.00%
2020/11/20	14	48.20	23	48.03	47.95	-9	27,737	-0.03%
2020/11/19	53	48.30	41	48.41	47.60	12	28,676	0.04%
2020/11/18	11	46.73	16.1	46.67	47.45	-5.1	30,627	-0.02%
2020/11/17	25	45.62	30	45.70	45.45	-5	31,153	-0.02%
2020/11/16	4	44.19	5	44.49	44.35	-1	32,848	0.00%
2020/11/13	6	44.10	6	44.20	44.10	0	34,025	0.00%
2020/11/12	6	44.23	5	44.33	44.45	1	35,252	0.00%
2020/11/11	1	43.75	2	43.80	43.65	-1	36,177	0.00%
2020/11/10	20	44.53	14	44.25	44.00	6	38,066	0.02%
2020/11/09	24	44.56	14	44.70	44.90	10	41,214	0.02%
2020/11/06	31	45.00	54	44.42	44.30	-23	42,827	-0.05%
2020/11/05	6	44.60	3	45.08	44.40	3	43,410	0.01%
2020/11/04	15	45.36	16	45.19	45.15	-1	44,703	0.00%
2020/11/03	20	44.22	23	44.48	44.85	-3	45,064	-0.01%
2020/11/02	1	43.95	1	44.15	43.20	0	45,504	0.00%
2020/10/30	23	44.67	25	43.97	43.95	-2	46,417	0.00%
2020/10/29	22	44.13	20	44.72	44.95	2	46,758	0.00%
2020/10/28	13	44.71	44	44.31	44.55	-31	46,990	-0.07%
2020/10/27	15	45.74	28	46.18	45.80	-13	47,118	-0.03%
2020/10/26	45	46.45	45	46.37	46.10	0	47,493	0.00%
2020/10/23	54	47.94	48	47.67	47.60	6	48,034	0.01%
2020/10/22	66	48.74	59	48.55	48.05	7	48,619	0.01%
2020/10/21	96	49.94	45	49.45	48.95	51	49,101	0.10%
2020/10/20	58	50.46	63	50.84	51.20	-5	49,549	-0.01%
2020/10/19	49	50.06	57	49.84	50.90	-8	49,388	-0.02%
2020/10/16	20	46.91	28	46.62	46.35	-8	48,913	-0.02%
2020/10/15	38	46.46	11	45.98	45.95	27	49,896	0.05%
2020/10/14	15	46.13	24	46.83	47.35	-9	51,513	-0.02%
2020/10/13	1	45.40	2	45.38	45.40	-1	53,410	0.00%
2020/10/12	20	46.02	15	45.62	45.40	5	54,813	0.01%
2020/10/08	34	46.32	39	46.32	46.20	-5	56,601	-0.01%
2020/10/07	33	45.93	28	46.03	45.85	5	57,105	0.01%
2020/10/06	26	46.39	36	46.40	46.55	-10	58,423	-0.02%
2020/10/05	23	45.13	19	45.18	45.35	4	58,930	0.01%
2020/09/30	37	44.37	36	44.47	44.60	1	59,080	0.00%
2020/09/29	25	45.23	25	45.34	45.35	0	59,132	0.00%
2020/09/28	37	44.84	40	44.70	44.50	-3	59,409	-0.01%
2020/09/25	69	44.98	40	43.64	43.95	29	60,014	0.05%
2020/09/24	18	47.09	18	46.84	47.00	0	60,188	0.00%
2020/09/23	2	46.98	3	47.12	46.30	-1	59,961	0.00%
2020/09/22	1	47.90	2	48.18	47.30	-1	60,325	0.00%
2020/09/21	31	49.03	17	48.31	48.20	14	61,168	0.02%
2020/09/18	28	48.73	73	48.67	49.40	-45	61,286	-0.07%
2020/09/17	17	48.72	4	48.34	48.50	13	61,454	0.02%
2020/09/16	11	50.00	9	49.83	49.25	2	61,484	0.00%
2020/09/15	25	49.69	11	49.88	49.15	14	61,668	0.02%
2020/09/14	7	49.84	11	49.86	49.60	-4	61,621	-0.01%
2020/09/11	4	49.59	35	49.13	48.85	-31	62,002	-0.05%
2020/09/10	22	50.32	17	50.01	49.70	5	63,001	0.01%
2020/09/09	15	50.99	13	50.77	50.70	2	63,631	0.00%
2020/09/08	12	52.16	10	52.08	50.60	2	63,687	0.00%
2020/09/07	27	53.72	8	53.81	51.80	19	63,840	0.03%
2020/09/04	53	53.90	42	54.11	54.80	11	63,910	0.02%
2020/09/03	29	54.68	25	54.31	53.90	4	64,048	0.01%
2020/09/02	49	53.89	60	53.87	53.80	-11	64,353	-0.02%
2020/09/01	49	52.57	44	52.80	53.10	5	64,129	0.01%
2020/08/31	38	52.17	27	51.96	51.40	11	63,696	0.02%
2020/08/28	57	52.83	47	52.26	51.80	10	63,696	0.02%
2020/08/27	90	54.83	96	55.15	55.10	-6	63,450	-0.01%
2020/08/26	80	54.89	109	54.78	53.90	-29	63,286	-0.05%	大賣/
2020/08/25	102	54.64	88	55.33	54.00	14	62,944	0.02%	大買/
2020/08/24	115	58.31	58	57.94	55.20	57	62,792	0.09%	大買/
2020/08/21	16	56.33	31	56.72	57.40	-15	61,011	-0.02%
2020/08/20	42	54.05	55	54.91	52.20	-13	62,227	-0.02%
2020/08/19	95	56.83	58	56.74	56.60	37	61,656	0.06%
2020/08/18	109	54.48	110	54.43	56.20	-1	61,108	0.00%	大買/大賣/
2020/08/17	56	53.68	50	53.54	53.10	6	60,793	0.01%
2020/08/14	194	51.80	200	52.16	53.10	-6	60,487	-0.01%	大買/大賣/
2020/08/13	103	50.65	88	50.55	52.20	15	58,936	0.03%	大買/
2020/08/12	198	45.56	221	45.97	48.20	-23	56,215	-0.04%	大買/大賣/
2020/08/11	31	43.92	33	43.91	43.85	-2	55,202	0.00%
2020/08/10	54	44.35	62	44.34	43.60	-8	55,347	-0.01%
2020/08/07	58	42.38	63	42.28	42.10	-5	54,708	-0.01%
2020/08/06	32	41.76	27	41.84	41.40	5	55,555	0.01%
2020/08/05	199	41.53	232	42.27	42.70	-33	55,729	-0.06%	大買/大賣/
2020/08/04	40	40.78	18	40.34	40.35	22	55,561	0.04%
2020/08/03	18	40.89	37	41.07	41.20	-19	55,548	-0.03%
2020/07/31	28	40.29	44.6	40.70	40.30	-16.6	55,641	-0.03%
2020/07/30	44	40.99	56	40.48	40.80	-12	56,159	-0.02%
2020/07/29	148	41.65	119	40.95	40.55	29	56,588	0.05%	大買/大賣/
2020/07/28	90	42.12	143	42.73	42.50	-53	56,594	-0.09%	大賣/
2020/07/27	32	42.67	58	42.96	42.15	-26	56,788	-0.05%
2020/07/24	51	43.20	114	42.08	41.55	-63	56,984	-0.11%	大賣/
2020/07/23	29	43.24	114	43.49	43.75	-85	57,673	-0.15%	大賣/
2020/07/22	75	42.86	112	42.99	42.30	-37	58,198	-0.06%	大賣/
2020/07/21	88	42.26	28	42.10	41.80	60	57,408	0.10%
2020/07/20	234	39.74	90.4	40.10	41.90	143.6	57,098	0.25%	大買/鉅額交易
2020/07/17	159	39.34	69	39.30	38.10	90	56,222	0.16%	大買/
2020/07/16	200	38.14	244	37.83	38.80	-44	54,977	-0.08%	大買/大賣/
2020/07/15	74	37.23	79	37.12	36.55	-5	54,307	-0.01%
2020/07/14	82	35.75	78	35.83	35.65	4	54,106	0.01%
2020/07/13	47	36.00	55	36.15	36.50	-8	54,451	-0.01%
2020/07/10	48	33.93	55	33.96	33.90	-7	54,216	-0.01%
2020/07/09	20	33.96	26	34.03	33.65	-6	54,678	-0.01%
2020/07/08	32	33.78	45	34.22	34.20	-13	55,282	-0.02%
2020/07/07	81	34.13	59	33.79	33.70	22	55,943	0.04%
2020/07/06	84	35.49	189	35.49	35.15	-105	56,323	-0.19%	大賣/鉅額交易
2020/07/03	214	34.43	228	34.37	34.50	-14	56,313	-0.02%	大買/大賣/
2020/07/02	131	33.58	112	33.20	33.20	19	55,775	0.03%	大買/大賣/
2020/07/01	140	33.78	129	33.96	33.40	11	56,138	0.02%	大買/大賣/
2020/06/30	194	33.75	188	34.06	33.60	6	57,055	0.01%	大買/大賣/
2020/06/29	2	32.28	21	32.22	32.10	-19	57,793	-0.03%
2020/06/24	96	31.84	80	31.86	32.00	16	59,076	0.03%
2020/06/23	12	31.60	27	31.65	31.65	-15	60,318	-0.02%
2020/06/22	31	32.95	24	32.11	32.05	7	60,822	0.01%
2020/06/19	26	33.29	39	33.32	33.30	-13	61,315	-0.02%
2020/06/18	76	32.88	80	33.11	33.15	-4	61,646	-0.01%
2020/06/17	99	33.85	21	33.51	33.20	78	61,513	0.13%
2020/06/16	119	33.22	124	33.52	34.25	-5	61,513	-0.01%	大買/大賣/
2020/06/15	47	31.84	39	31.44	31.15	8	61,691	0.01%
2020/06/12	73	32.73	76	32.67	32.45	-3	63,144	0.00%
2020/06/11	55	33.35	49	33.26	33.75	6	64,561	0.01%
2020/06/10	106	33.47	96	33.16	33.10	10	65,914	0.02%	大買/
2020/06/09	48	34.34	32	34.13	33.90	16	67,752	0.02%
2020/06/08	16	34.58	11	34.76	33.95	5	68,454	0.01%
2020/06/05	25	35.21	33	35.09	35.00	-8	70,044	-0.01%
2020/06/04	22	35.22	35	35.54	35.00	-13	71,378	-0.02%
2020/06/03	94	35.04	40	35.08	35.25	54	72,543	0.07%
2020/06/02	65	37.23	18	36.68	36.10	47	73,155	0.06%
2020/06/01	40	37.53	30	37.59	37.80	10	73,512	0.01%
2020/05/29	104	37.75	109	37.49	37.25	-5	74,101	-0.01%	大買/大賣/
2020/05/28	38	37.43	45	37.29	37.00	-7	74,253	-0.01%
2020/05/27	113	38.14	138.6	38.39	36.90	-25.6	73,667	-0.03%	大買/大賣/
2020/05/26	40	35.61	41	36.01	36.45	-1	71,644	0.00%
2020/05/25	68	32.65	57	32.73	33.15	11	70,485	0.02%
2020/05/22	16	34.08	19	33.74	33.35	-3	69,924	0.00%
2020/05/21	32	33.94	41	33.34	33.65	-9	69,183	-0.01%
2020/05/20	48	32.91	43	33.09	32.70	5	68,662	0.01%
2020/05/19	97	33.16	68	33.03	33.50	29	68,360	0.04%
2020/05/18	7	32.83	1	32.75	32.30	6	67,883	0.01%
2020/05/15	36	34.01	41	33.61	34.10	-5	67,270	-0.01%
2020/05/14	14	33.76	46	33.79	32.55	-32	66,571	-0.05%
2020/05/13	205	34.46	184	34.43	33.60	21	66,131	0.03%	大買/大賣/
2020/05/12	16	33.78	22	33.78	34.50	-6	65,016	-0.01%
2020/05/11	156	34.07	160	33.91	33.25	-4	64,952	-0.01%	大買/大賣/
2020/05/08	119	33.44	113	33.18	33.20	6	64,286	0.01%	大買/大賣/
2020/05/07	54	32.83	52	33.22	33.50	2	64,040	0.00%
2020/05/06	384	32.53	402	31.94	32.15	-18	63,725	-0.03%	大買/大賣/
2020/05/05	127	34.18	151	33.43	33.00	-24	63,131	-0.04%	大買/大賣/
2020/05/04	285	33.22	267	33.59	34.05	18	62,617	0.03%	大買/大賣/
2020/04/30	69	33.07	74	32.91	33.05	-5	62,094	-0.01%
2020/04/29	31	32.34	37	32.46	32.10	-6	61,518	-0.01%
2020/04/28	153	32.33	159	32.20	31.25	-6	60,935	-0.01%	大買/大賣/
2020/04/27	86	29.84	129	29.67	31.50	-43	59,408	-0.07%	大賣/
2020/04/24	70	28.57	29	28.60	28.65	41	58,034	0.07%
2020/04/23	150	28.48	135	28.27	28.50	15	57,913	0.03%	大買/大賣/
2020/04/22	103	27.60	92	27.53	28.35	11	57,177	0.02%	大買/
2020/04/21	108	27.70	84	27.75	27.05	24	56,362	0.04%	大買/
2020/04/20	88	27.98	91	27.72	27.70	-3	55,798	-0.01%
2020/04/17	116	28.55	118	28.03	27.80	-2	55,711	0.00%	大買/大賣/
2020/04/16	138	28.18	117	28.24	28.60	21	54,579	0.04%	大買/大賣/
2020/04/15	113	27.82	138	28.00	27.80	-25	54,265	-0.05%	大買/大賣/
2020/04/14	120	27.98	100	28.25	28.75	20	53,103	0.04%	大買/
2020/04/13	56	26.79	46	26.73	26.80	10	52,502	0.02%
2020/04/10	28	26.63	26	26.49	26.40	2	52,164	0.00%
2020/04/09	17	26.12	22	26.28	25.35	-5	51,436	-0.01%
2020/04/08	57	27.58	37	27.11	26.50	20	50,729	0.04%
2020/04/07	228	28.76	209	28.40	28.35	19	49,950	0.04%	大買/大賣/
2020/04/06	72	26.77	81	26.82	26.90	-9	50,020	-0.02%
2020/04/01	101	24.72	107	24.58	25.15	-6	49,877	-0.01%	大買/大賣/
2020/03/31	99	24.53	115	24.84	24.25	-16	48,514	-0.03%	大賣/
2020/03/30	106	23.27	82	23.13	23.60	24	46,687	0.05%	大買/
2020/03/27	22	22.43	56.7	22.78	23.10	-34.7	45,112	-0.08%
2020/03/26	12	20.77	28	20.70	21.00	-16	43,532	-0.04%
2020/03/25	16	20.28	20	19.97	20.20	-4	42,629	-0.01%
2020/03/24	49	18.69	53	18.47	18.85	-4	41,664	-0.01%
2020/03/23	5	16.90	63	17.16	17.75	-58	41,110	-0.14%
2020/03/20	147	18.32	156	18.24	18.00	-9	40,715	-0.02%	大買/大賣/
2020/03/19	65	17.48	46	17.63	17.20	19	39,451	0.05%
2020/03/18	353	19.80	355	19.44	19.10	-2	38,401	-0.01%	大買/大賣/
2020/03/17	175	20.46	114	20.64	20.05	61	36,538	0.17%	大買/大賣/
2020/03/16	689	21.39	730	21.00	19.80	-41	34,930	-0.12%	大買/大賣/
2020/03/13	496	20.10	505	20.14	21.85	-9	33,077	-0.03%	大買/大賣/
2020/03/12	76	20.71	35	20.95	19.90	41	30,903	0.13%
2020/03/11	114	21.62	173	21.98	22.10	-59	29,944	-0.20%	大買/大賣/
2020/03/10	121	19.83	86	20.05	20.50	35	27,942	0.13%	大買/
2020/03/09	257	20.53	262	20.71	18.65	-5	26,321	-0.02%	大買/大賣/
2020/03/06	594	18.79	661	19.22	20.10	-67	24,818	-0.27%	大買/大賣/
2020/03/05	62	18.06	55	18.25	18.50	7	23,647	0.03%
2020/03/04	32	17.38	40	17.64	17.75	-8	22,811	-0.04%
2020/03/03	9	16.68	37	16.43	17.05	-28	21,797	-0.13%
2020/03/02	1	15.50	15	15.40	15.50	-14	21,006	-0.07%
2020/02/27	8	14.98	9	15.55	14.80	-1	21,197	0.00%
2020/02/26	8	15.61	0	0.00	15.45	8	21,767	0.04%
2020/02/25	2	15.60	27	15.40	15.95	-25	22,681	-0.11%
2020/02/24	16	15.69	0	0.00	15.65	16	23,338	0.07%
2020/02/21	34	16.16	4	16.05	16.10	30	23,798	0.13%
2020/02/20	2	15.75	0	0.00	15.85	2	24,220	0.01%
2020/02/19	5	15.75	5	15.76	15.70	0	24,387	0.00%
2020/02/18	0	0.00	3	15.65	15.70	-3	24,726	-0.01%
2020/02/17	19	15.56	23	15.60	15.55	-4	24,570	-0.02%
2020/02/14	28	15.72	28	15.47	15.75	0	24,439	0.00%
2020/02/13	11	15.50	13	15.36	15.25	-2	24,131	-0.01%
2020/02/12	4	15.34	20	15.45	15.50	-16	23,954	-0.07%
2020/02/11	9	14.71	2	14.75	14.85	7	23,255	0.03%
2020/02/10	15	13.75	15	14.28	14.40	0	23,187	0.00%
2020/02/07	41	14.45	7	14.38	14.30	34	23,024	0.15%
2020/02/06	28	14.72	92	14.93	14.95	-64	22,816	-0.28%
2020/02/05	73	14.54	9	14.97	14.40	64	22,607	0.28%
2020/02/04	13	14.98	4	15.03	15.00	9	22,350	0.04%
2020/02/03	6	14.23	9	14.47	14.35	-3	23,078	-0.01%
2020/01/31	25	15.11	17	15.57	15.30	8	22,970	0.03%
2020/01/30	10	16.20	0	0.00	16.20	10	22,697	0.04%
2020/01/20	3	18.05	0	0.00	18.00	3	22,672	0.01%
2020/01/17	9	17.82	9	17.88	18.00	0	22,658	0.00%
2020/01/16	12	18.09	12	17.78	17.70	0	22,405	0.00%
2020/01/15	8	18.16	3	18.35	18.10	5	22,242	0.02%
2020/01/14	10	18.06	27	18.27	18.40	-17	22,156	-0.08%
2020/01/13	37	18.11	32	18.18	17.85	5	21,854	0.02%
2020/01/10	43	17.83	54	17.93	17.80	-11	21,099	-0.05%
2020/01/09	78	17.91	64	17.83	18.30	14	20,514	0.07%
2020/01/08	6	17.02	27	16.84	17.15	-21	19,878	-0.11%
2020/01/07	43	17.26	15	16.88	17.05	28	19,780	0.14%
2020/01/06	12	17.30	46	17.13	17.40	-34	19,344	-0.18%
2020/01/03	12	16.83	28	17.15	16.85	-16	18,782	-0.09%
2020/01/02	9	16.83	12.2	16.97	16.85	-3.2	18,502	-0.02%
2019/12/31	7	16.63	16.7	16.62	16.65	-9.7	18,242	-0.05%
2019/12/30	41	17.01	18	17.16	16.80	23	18,122	0.13%
2019/12/27	14	16.63	33	16.68	16.75	-19	17,507	-0.11%
2019/12/26	3	16.08	1	15.85	16.20	2	17,016	0.01%
2019/12/24	4	15.45	0	0.00	15.60	4	17,015	0.02%
2019/12/23	2	15.55	17	15.61	15.30	-15	17,047	-0.09%
2019/12/20	3	15.70	6	15.73	15.75	-3	17,021	-0.02%
2019/12/19	2	15.73	21	15.71	15.80	-19	17,045	-0.11%
2019/12/18	8	15.98	0	0.00	15.75	8	17,159	0.05%
2019/12/17	0	0.00	9	16.41	16.25	-9	17,121	-0.05%
2019/12/16	5	16.25	2	16.25	16.25	3	17,244	0.02%
2019/12/13	18	16.09	73	16.34	15.95	-55	17,293	-0.32%
2019/12/12	28	16.63	16	16.55	16.30	12	17,347	0.07%
2019/12/11	12	16.53	13.5	16.76	16.50	-1.5	17,921	-0.01%
2019/12/10	28	16.39	28	16.23	16.55	0	17,896	0.00%
2019/12/09	10	16.31	20	16.43	16.30	-10	18,240	-0.05%
2019/12/06	124	16.23	127	16.32	16.35	-3	18,132	-0.02%	大買/大賣/
2019/12/05	1	15.65	2	15.68	15.70	-1	17,726	-0.01%
2019/12/04	3	15.48	2	15.60	15.55	1	18,063	0.01%
2019/12/03	9	15.61	4	15.51	15.70	5	18,789	0.03%
2019/12/02	3	14.97	9	15.33	15.50	-6	19,620	-0.03%
2019/11/29	90.5	15.87	85	15.61	15.50	5.5	19,782	0.03%
2019/11/28	18	15.71	10	15.65	15.60	8	20,209	0.04%
2019/11/27	27	15.97	25	16.14	16.10	2	20,992	0.01%
2019/11/26	10	16.00	2	16.15	16.15	8	21,042	0.04%
2019/11/25	49	16.63	17	16.77	16.25	32	20,617	0.16%
2019/11/22	84	16.64	32	16.49	16.15	52	19,834	0.26%
2019/11/21	14	16.41	50	16.21	16.55	-36	18,704	-0.19%
2019/11/20	21	15.65	31	15.80	15.70	-10	17,910	-0.06%
2019/11/19	10	15.49	17	15.56	15.40	-7	17,547	-0.04%
2019/11/18	28	15.19	29	15.17	15.15	-1	16,976	-0.01%
2019/11/15	5	14.95	50	14.79	14.90	-45	16,709	-0.27%
2019/11/14	8	14.04	5	13.99	14.00	3	16,338	0.02%
2019/11/13	4	13.90	8	14.13	14.00	-4	16,424	-0.02%
2019/11/12	16	13.92	13	13.98	14.05	3	16,615	0.02%
2019/11/11	2	13.85	0	0.00	13.60	2	16,621	0.01%
2019/11/07	45	14.11	0	0.00	14.15	45	16,592	0.27%
2019/11/06	4	14.58	0	0.00	14.45	4	16,521	0.02%
2019/11/05	1	14.60	3	14.78	14.70	-2	16,498	-0.01%
2019/11/04	8	14.69	12	15.05	14.60	-4	16,542	-0.02%
2019/11/01	5	15.00	0	0.00	14.90	5	16,438	0.03%
2019/10/31	60	15.65	70	15.87	15.35	-10	16,321	-0.06%
2019/10/30	6	14.88	25	14.96	15.00	-19	15,333	-0.12%
2019/10/29	14	14.67	6	14.56	14.45	8	15,140	0.05%
2019/10/28	22	14.96	7	14.99	14.90	15	15,233	0.10%
2019/10/25	0	0.00	6	14.84	14.80	-6	15,513	-0.04%
2019/10/24	8	14.71	0	0.00	14.75	8	15,525	0.05%
2019/10/23	6	14.90	0	0.00	14.70	6	15,859	0.04%
2019/10/22	2	14.60	1	14.90	14.55	1	15,876	0.01%
2019/10/21	6	14.81	15	14.84	14.75	-9	15,823	-0.06%
2019/10/18	0	0.00	7	14.51	14.55	-7	15,857	-0.04%
2019/10/16	0	0.00	2	14.70	14.40	-2	16,089	-0.01%
2019/10/15	0	0.00	20	14.60	14.70	-20	16,377	-0.12%
2019/10/14	14	14.26	17	14.25	14.25	-3	16,316	-0.02%
2019/10/09	4	13.65	4	13.80	13.60	0	16,563	0.00%
2019/10/07	3	14.00	0	0.00	13.90	3	16,657	0.02%
2019/10/04	5	14.00	3	13.95	13.90	2	16,669	0.01%
2019/10/03	3	14.10	0	0.00	14.10	3	16,608	0.02%
2019/10/02	4	14.08	0	0.00	14.15	4	16,566	0.02%
2019/10/01	21	14.16	0	0.00	14.20	21	16,643	0.13%
2019/09/27	15	13.86	28	13.88	13.80	-13	16,560	-0.08%
2019/09/26	27	14.17	10	14.20	14.20	17	16,446	0.10%
2019/09/25	11	14.35	0	0.00	14.35	11	16,418	0.07%
2019/09/24	5	14.71	3	14.67	14.55	2	16,485	0.01%
2019/09/23	2	14.75	5	14.87	14.80	-3	16,398	-0.02%
2019/09/20	1	14.65	13	14.70	14.70	-12	16,339	-0.07%
2019/09/19	21	14.60	2	14.50	14.50	19	16,310	0.12%
2019/09/18	2	14.90	4	14.98	14.85	-2	16,202	-0.01%
2019/09/17	2	14.98	6	15.03	15.00	-4	16,088	-0.02%
2019/09/16	22	15.20	35	15.24	15.10	-13	15,838	-0.08%
2019/09/12	49	15.12	55	15.07	15.05	-6	15,112	-0.04%
2019/09/11	34	14.94	30	14.81	15.20	4	14,883	0.03%
2019/09/10	4	14.58	12	14.56	14.55	-8	14,308	-0.06%
2019/09/09	12	14.54	3	14.60	14.55	9	14,145	0.06%
2019/09/06	63	14.51	37	14.54	14.55	26	13,956	0.19%
2019/09/05	48	14.83	28	14.89	14.75	20	13,659	0.15%
2019/09/04	92	14.99	109	15.02	15.10	-17	13,004	-0.13%	大賣/
2019/09/03	21	14.44	17	14.46	14.45	4	12,321	0.03%
2019/09/02	46	14.65	41	14.64	14.80	5	11,884	0.04%
2019/08/30	70	14.29	99	14.35	14.45	-29	11,134	-0.26%
2019/08/29	39	13.49	29	13.41	13.45	10	10,088	0.10%
2019/08/28	4	12.94	9	13.04	12.90	-5	9,654	-0.05%
2019/08/27	1	12.85	4	12.98	12.85	-3	9,632	-0.03%
2019/08/26	6	12.72	1	12.55	12.75	5	9,601	0.05%
2019/08/23	9	13.19	8	13.33	13.15	1	9,533	0.01%
2019/08/22	5	13.55	24	13.40	13.50	-19	9,474	-0.20%
2019/08/21	3	13.10	14	12.99	13.15	-11	9,142	-0.12%
2019/08/20	14	12.79	3	12.92	12.70	11	9,035	0.12%
2019/08/19	8	12.85	3	12.90	12.80	5	9,010	0.06%
2019/08/16	3	12.85	5	12.82	12.80	-2	8,950	-0.02%
2019/08/15	3	12.80	5	12.74	12.90	-2	8,846	-0.02%
2019/08/14	0	0.00	4	12.54	12.35	-4	8,724	-0.05%
2019/08/08	0	0.00	16	12.55	12.70	-16	8,897	-0.18%
2019/08/07	3	12.15	7	12.21	12.10	-4	8,873	-0.05%
2019/08/06	1	12.25	24	11.94	12.30	-23	8,854	-0.26%
2019/08/05	10	11.99	0	0.00	11.95	10	8,779	0.11%
2019/08/02	49	12.44	15	12.62	12.25	34	8,777	0.39%
2019/08/01	21	13.03	26	13.13	13.05	-5	8,634	-0.06%
2019/07/31	18	13.20	11	13.31	13.45	7	8,513	0.08%
2019/07/30	25	13.74	1	13.45	13.40	24	8,395	0.29%
2019/07/29	37	14.04	39	14.01	13.85	-2	8,132	-0.02%
2019/07/26	2	13.50	10	13.55	13.50	-8	7,639	-0.10%
2019/07/25	6	13.53	27	13.57	13.40	-21	7,599	-0.28%
2019/07/24	22	12.90	10	13.00	12.95	12	7,238	0.17%
2019/07/23	0	0.00	1	13.40	13.25	-1	7,257	-0.01%
2019/07/22	12	13.32	76	13.31	13.60	-64	7,202	-0.89%
2019/07/19	13	13.13	15	13.20	13.05	-2	7,063	-0.03%
2019/07/18	21	13.22	16	13.14	13.05	5	7,084	0.07%
2019/07/17	27	13.16	48	13.27	13.30	-21	7,012	-0.30%
2019/07/16	11	12.83	20	12.85	12.90	-9	6,618	-0.14%
2019/07/15	10	12.65	21	12.58	12.65	-11	6,514	-0.17%
2019/07/12	12	12.15	3	12.20	12.15	9	6,223	0.14%
2019/07/10	0	0.00	24	12.00	12.05	-24	6,394	-0.38%
2019/07/09	2	11.80	31	11.80	11.90	-29	6,474	-0.45%
2019/07/08	4	11.90	0	0.00	11.90	4	6,669	0.06%
2019/07/05	6	12.03	4	12.23	12.05	2	6,889	0.03%
2019/07/03	108	11.85	0	0.00	11.80	108	7,866	1.37%	大買/鉅額交易
2019/07/02	10	12.00	0	0.00	12.05	10	8,493	0.12%
2019/07/01	5	12.08	10	12.00	11.95	-5	8,852	-0.06%
2019/06/28	1	11.60	0	0.00	11.65	1	8,811	0.01%
2019/06/27	5	11.79	0	0.00	11.75	5	8,918	0.06%
2019/06/26	6	11.55	0	0.00	11.50	6	8,869	0.07%
2019/06/25	4	12.20	0	0.00	11.80	4	8,900	0.04%
2019/06/20	1	11.95	7	11.96	11.95	-6	8,946	-0.07%
2019/06/19	1	12.00	3	11.93	11.85	-2	9,136	-0.02%
2019/06/18	0	0.00	2	11.40	11.40	-2	9,141	-0.02%
2019/06/14	2	11.70	0	0.00	11.65	2	9,679	0.02%
2019/06/13	16	11.80	10	11.70	11.75	6	9,785	0.06%
2019/06/12	3	11.75	3	11.63	11.65	0	9,772	0.00%
2019/06/11	0	0.00	12	11.90	11.90	-12	9,632	-0.12%
2019/05/31	2	11.10	0	0.00	11.10	2	9,664	0.02%
2019/05/30	0	0.00	2	11.05	11.10	-2	9,733	-0.02%
2019/05/24	11	10.89	1	10.90	10.75	10	10,045	0.10%
2019/05/21	2	10.90	11	10.69	11.10	-9	10,370	-0.09%
2019/05/20	7	11.13	18	11.40	11.10	-11	10,623	-0.10%
2019/05/17	5	12.07	2	12.13	11.90	3	10,694	0.03%
2019/05/16	20	11.90	0	0.00	11.75	20	10,831	0.18%
2019/05/13	0	0.00	30	11.65	11.40	-30	11,535	-0.26%
2019/05/10	5	11.75	15	12.05	11.75	-10	11,519	-0.09%
2019/05/08	1	12.35	1	12.50	12.70	0	11,407	0.00%
2019/05/07	0	0.00	1	12.60	12.55	-1	11,432	-0.01%
2019/05/03	4	12.94	1	12.95	12.95	3	11,463	0.03%
2019/05/02	12	12.59	12	12.86	12.95	0	11,512	0.00%
2019/04/30	0	0.00	1	12.50	12.50	-1	11,828	-0.01%
2019/04/29	17	12.82	2	12.50	12.50	15	11,953	0.13%
2019/04/26	6	13.21	6	13.15	13.15	0	11,857	0.00%
2019/04/25	16	13.39	8	13.40	13.40	8	11,981	0.07%
2019/04/24	45	13.23	0	0.00	13.25	45	12,252	0.37%
2019/04/23	21	13.50	21	13.60	13.50	0	12,744	0.00%
2019/04/22	11	13.70	2	13.80	13.75	9	12,720	0.07%
2019/04/19	9	13.68	1	13.75	13.65	8	12,811	0.06%
2019/04/18	1	14.05	1	13.80	13.55	0	13,033	0.00%
2019/04/17	10	14.09	15	13.95	13.95	-5	13,250	-0.04%
2019/04/16	12	14.20	5	14.20	14.20	7	13,785	0.05%
2019/04/15	1	14.10	1	14.20	14.00	0	14,559	0.00%
2019/04/12	10	14.06	17	14.11	13.90	-7	14,618	-0.05%
2019/04/11	52	14.44	74	14.50	14.15	-22	14,573	-0.15%
2019/04/10	53	14.86	29	14.96	14.60	24	14,472	0.17%
2019/04/09	36	15.55	32	15.25	14.80	4	14,352	0.03%
2019/04/08	5	14.64	60	15.05	15.30	-55	13,921	-0.40%
2019/04/03	0	0.00	38	13.89	13.95	-38	13,527	-0.28%
2019/04/02	16	13.33	0	0.00	13.30	16	13,461	0.12%
2019/04/01	0	0.00	15	13.45	13.40	-15	13,529	-0.11%
2019/03/29	13	13.16	0	0.00	13.25	13	13,551	0.10%
2019/03/28	12	13.12	0	0.00	13.05	12	13,781	0.09%
2019/03/27	3	13.55	0	0.00	13.50	3	13,798	0.02%
2019/03/26	3	13.55	2	13.55	13.55	1	13,781	0.01%
2019/03/25	25	13.74	4	13.76	13.75	21	13,752	0.15%
2019/03/22	1	14.15	0	0.00	14.10	1	13,772	0.01%
2019/03/21	2	14.28	5	14.35	14.15	-3	13,846	-0.02%
2019/03/20	25	14.38	35	14.32	14.30	-10	13,962	-0.07%
2019/03/19	62	13.89	0	0.00	13.80	62	13,686	0.45%
2019/03/18	4	13.95	0	0.00	13.85	4	14,141	0.03%
2019/03/15	8	13.73	0	0.00	13.75	8	15,426	0.05%
2019/03/14	10	13.43	13	13.58	13.45	-3	15,854	-0.02%
2019/03/13	13	13.40	0	0.00	13.40	13	16,657	0.08%
2019/03/12	0	0.00	1	13.65	13.50	-1	16,897	-0.01%
2019/03/11	1	13.70	0	0.00	13.60	1	17,158	0.01%
2019/03/08	9	13.58	3	13.60	13.60	6	17,402	0.03%
2019/03/07	7	14.04	5	13.70	13.70	2	17,504	0.01%
2019/03/05	26	14.12	5	14.00	14.00	21	17,887	0.12%
2019/03/04	5	13.85	5	14.10	14.20	0	17,941	0.00%
2019/02/27	7	13.86	5	13.85	13.80	2	17,987	0.01%
2019/02/26	24	14.38	21	14.26	14.00	3	18,108	0.02%
2019/02/25	1	13.95	4	14.05	14.10	-3	18,196	-0.02%
2019/02/22	11	14.11	8	14.09	14.05	3	18,265	0.02%
2019/02/21	10	14.08	2	14.00	14.00	8	18,374	0.04%
2019/02/20	2	14.30	10.3	14.49	14.20	-8.3	18,544	-0.04%
2019/02/19	18	14.33	16	14.59	14.40	2	18,906	0.01%
2019/02/18	0	0.00	12	14.28	14.10	-12	19,488	-0.06%
2019/02/15	31	14.55	16	14.23	14.10	15	19,524	0.08%
2019/02/14	12	14.24	15	14.21	14.10	-3	19,259	-0.02%
2019/02/13	11	13.98	37	13.81	13.65	-26	18,769	-0.14%
2019/02/12	3	13.57	7	13.80	13.90	-4	18,572	-0.02%
2019/02/11	7	13.32	2	13.33	13.40	5	18,485	0.03%
2019/01/30	3	13.25	2	13.33	13.25	1	18,532	0.01%
2019/01/29	12	13.24	5	13.23	13.25	7	18,576	0.04%
2019/01/28	1	13.30	1	13.25	13.25	0	18,595	0.00%
2019/01/25	4	13.26	0	0.00	13.15	4	18,707	0.02%
2019/01/24	1	13.40	28	13.31	13.25	-27	18,874	-0.14%
2019/01/23	35	13.12	30	13.16	13.35	5	18,954	0.03%
2019/01/22	36	13.43	25	13.14	13.10	11	19,032	0.06%
2019/01/21	10	13.92	1	13.90	13.90	9	18,660	0.05%
2019/01/18	2	13.75	1	13.80	13.90	1	18,513	0.01%
2019/01/17	1	14.10	1	13.85	13.75	0	18,514	0.00%
2019/01/16	3	13.73	12	13.89	13.90	-9	18,396	-0.05%
2019/01/15	8	13.87	4	14.09	13.65	4	18,118	0.02%
2019/01/14	1	13.35	4	13.23	13.45	-3	17,558	-0.02%
2019/01/11	5	13.44	37	13.35	13.35	-32	17,517	-0.18%
2019/01/10	33	13.61	33	13.65	13.45	0	17,403	0.00%
2019/01/09	40	14.05	3	14.13	14.00	37	17,156	0.22%
2019/01/08	48	14.40	41	14.42	14.55	7	16,910	0.04%
2019/01/07	36	14.03	36	14.11	14.40	0	16,250	0.00%
2019/01/04	8	13.29	1	13.35	13.10	7	15,488	0.05%
2019/01/03	6	13.38	34	13.37	13.45	-28	15,492	-0.18%
2019/01/02	23	13.25	5	13.22	13.15	18	15,392	0.12%
2018/12/28	9	13.09	7	12.97	13.10	2	15,350	0.01%
2018/12/27	12	13.55	12	13.27	13.05	0	15,497	0.00%
2018/12/26	3	13.45	0	0.00	13.25	3	15,310	0.02%
2018/12/25	3	13.07	3	13.27	13.50	0	15,415	0.00%
2018/12/24	1	13.25	12	13.26	13.15	-11	15,171	-0.07%
2018/12/22	13	13.25	1	13.25	13.25	12	15,044	0.08%
2018/12/21	2	12.73	27	12.85	13.20	-25	14,973	-0.17%
2018/12/20	0	0.00	2	12.53	12.60	-2	14,911	-0.01%
2018/12/19	3	12.35	5	12.37	12.30	-2	14,834	-0.01%
2018/12/18	5	12.56	4	12.45	12.45	1	14,981	0.01%
2018/12/17	3	12.43	0	0.00	12.30	3	15,113	0.02%
2018/12/14	10	12.24	6	12.22	12.60	4	15,534	0.03%
2018/12/13	21	12.49	14	12.54	12.25	7	15,407	0.05%
2018/12/12	6	13.05	30	12.89	12.90	-24	15,294	-0.16%
2018/12/11	85	13.15	43	12.99	12.90	42	15,285	0.27%
2018/12/10	77	13.88	66	13.82	13.60	11	15,357	0.07%
2018/12/07	2	13.28	19	13.14	13.75	-17	14,342	-0.12%
2018/12/06	39	13.77	16	13.67	12.50	23	14,332	0.16%
2018/12/05	4	13.21	15	13.22	13.75	-11	14,145	-0.08%
2018/12/04	13	13.19	37	13.26	13.20	-24	14,467	-0.17%
2018/12/03	23	12.93	21	12.82	12.85	2	14,798	0.01%
2018/11/30	4	12.39	20	12.32	12.30	-16	15,372	-0.10%
2018/11/29	21	12.41	11	12.32	12.10	10	16,645	0.06%
2018/11/28	12	12.83	2	12.75	12.80	10	16,412	0.06%
2018/11/27	2	12.68	5	12.82	12.90	-3	16,444	-0.02%
2018/11/26	13	12.78	12	12.57	12.55	1	16,484	0.01%
2018/11/23	11	12.40	1	12.55	12.40	10	16,524	0.06%
2018/11/22	4	12.48	0	0.00	12.30	4	16,605	0.02%
2018/11/21	0	0.00	11	12.86	13.10	-11	16,482	-0.07%
2018/11/20	16	12.90	5	12.91	12.95	11	16,511	0.07%
2018/11/19	12	12.97	12	13.41	13.15	0	16,536	0.00%
2018/11/16	46	13.03	114	12.97	13.00	-68	16,487	-0.41%	大賣/
2018/11/15	43	12.43	22	12.64	12.50	21	16,133	0.13%
2018/11/14	34	11.26	0	0.00	11.85	34	16,585	0.20%
2018/11/07	0	0.00	8	10.50	10.60	-8	20,800	-0.04%
2018/11/05	3	10.20	0	0.00	10.40	3	20,954	0.01%
2018/11/02	8	10.45	8	10.75	10.30	0	20,935	0.00%
2018/11/01	10	10.51	5	10.72	10.65	5	20,773	0.02%
2018/10/30	3	9.67	7	9.65	9.86	-4	20,460	-0.02%
2018/10/29	2	9.10	2	9.29	9.10	0	20,271	0.00%
2018/10/26	0	0.00	8	9.26	9.23	-8	20,228	-0.04%
2018/10/25	14	9.69	12	9.72	9.43	2	20,159	0.01%
2018/10/19	1	10.05	0	0.00	10.00	1	19,919	0.01%
2018/10/17	2	10.53	0	0.00	10.35	2	19,788	0.01%
2018/10/16	5	10.55	4	10.45	10.45	1	19,689	0.01%
2018/10/12	8	10.09	0	0.00	10.40	8	19,446	0.04%
2018/10/11	0	0.00	4	9.94	9.77	-4	19,307	-0.02%
2018/10/08	1	11.10	0	0.00	11.15	1	19,037	0.01%
2018/10/05	2	11.25	6	10.86	11.05	-4	18,940	-0.02%
2018/10/04	5	11.70	7	11.80	11.50	-2	18,673	-0.01%
2018/10/03	17	11.69	14	11.88	11.45	3	18,707	0.02%
2018/10/02	12	12.20	2	12.35	12.20	10	18,322	0.05%
2018/10/01	7	12.45	0	0.00	12.50	7	18,207	0.04%
2018/09/28	2	12.20	16	12.34	12.30	-14	18,148	-0.08%
2018/09/27	17	12.45	10	12.68	12.30	7	18,060	0.04%
2018/09/26	5	12.45	7	12.51	12.30	-2	17,822	-0.01%
2018/09/25	14	12.21	18	12.29	12.55	-4	17,762	-0.02%
2018/09/21	16	12.68	8	12.63	12.45	8	17,549	0.05%
2018/09/20	14	12.59	39	12.53	12.25	-25	17,320	-0.14%
2018/09/19	8	13.33	6	13.64	13.05	2	16,795	0.01%
2018/09/18	14	13.42	3	13.30	13.30	11	16,584	0.07%
2018/09/17	3	13.48	2	13.50	13.50	1	16,401	0.01%
2018/09/14	30	13.85	44	13.78	14.00	-14	16,153	-0.09%
2018/09/13	12	12.98	5	13.09	13.20	7	15,673	0.04%
2018/09/12	20	13.37	25	13.68	13.20	-5	15,263	-0.03%
2018/09/11	35	13.58	18	13.59	13.90	17	14,759	0.12%
2018/09/10	17	13.20	10	13.33	13.05	7	14,108	0.05%
2018/09/07	27	14.74	18	14.66	14.45	9	13,489	0.07%
2018/09/06	28	14.94	22	15.07	14.70	6	12,912	0.05%
2018/09/05	75	16.03	53	16.24	15.10	22	12,083	0.18%
2018/09/04	22	15.99	33	15.95	16.05	-11	10,813	-0.10%
2018/09/03	11	15.96	5	15.78	15.65	6	10,756	0.06%
2018/08/31	10	16.51	14	16.29	16.70	-4	10,728	-0.04%
2018/08/30	10	16.27	47	16.25	16.00	-37	10,548	-0.35%
2018/08/29	0	0.00	19	15.96	16.10	-19	10,415	-0.18%
2018/08/28	3	15.23	19	15.19	15.20	-16	10,336	-0.15%
2018/08/27	12	15.03	1	15.10	15.10	11	10,217	0.11%
2018/08/24	22	15.19	10	16.00	15.05	12	10,035	0.12%
2018/08/23	58	15.70	31	15.59	16.00	27	9,818	0.27%
2018/08/22	38	15.09	43	15.03	15.05	-5	9,524	-0.05%
2018/08/21	91	14.73	90	14.99	15.30	1	9,321	0.01%
2018/08/20	18	14.19	46	14.22	14.20	-28	7,900	-0.35%
2018/08/17	50	14.00	50	14.07	14.30	0	6,493	0.00%
2018/08/16	24	12.21	103	12.47	13.00	-79	5,438	-1.45%	大賣/
2018/08/15	50	11.90	71	12.10	12.20	-21	4,606	-0.46%
2018/08/14	2	11.15	25	10.93	11.25	-23	3,657	-0.63%
2018/08/13	80	10.24	80	10.25	10.25	0	3,157	0.00%
2018/08/10	14	10.15	15	10.25	10.45	-1	3,020	-0.03%
2018/08/08	0	0.00	2	10.00	10.10	-2	2,782	-0.07%
2018/08/06	0	0.00	10	10.00	10.05	-10	2,794	-0.36%
2018/07/27	0	0.00	1	9.80	9.84	-1	2,843	-0.04%
2018/07/24	1	9.38	0	0.00	9.45	1	2,811	0.04%
2018/07/18	0	0.00	10	9.49	9.50	-10	2,835	-0.35%
2018/07/16	10	9.56	0	0.00	9.52	10	2,839	0.35%
2018/07/11	33	9.71	3	9.51	9.54	30	2,865	1.05%
2018/07/05	2	9.32	0	0.00	9.27	2	2,752	0.07%
2018/07/04	5	9.55	2	9.67	9.57	3	2,734	0.11%
2018/07/03	2	9.74	0	0.00	9.68	2	2,733	0.07%
2018/06/28	5	9.76	0	0.00	9.76	5	2,699	0.19%
2018/06/19	15	10.17	0	0.00	10.20	15	2,617	0.57%
2018/06/15	5	10.40	15	10.40	10.40	-10	2,595	-0.39%
2018/06/14	10	10.30	10	10.35	10.40	0	2,573	0.00%
2018/06/13	30	10.40	55	10.21	10.25	-25	2,509	-1.00%
2018/06/12	15	10.48	22	10.53	10.60	-7	2,438	-0.29%
2018/06/08	5	10.15	7	10.21	10.10	-2	2,261	-0.09%
2018/06/05	10	9.84	5	9.90	9.71	5	2,141	0.23%
2018/06/01	8	9.42	0	0.00	9.40	8	1,942	0.41%
2018/05/24	10	9.22	0	0.00	9.18	10	1,863	0.54%
2018/05/23	11	9.19	10	9.15	9.12	1	1,879	0.05%
2018/05/21	5	9.31	0	0.00	9.18	5	1,896	0.26%
2018/05/15	2	9.40	0	0.00	9.21	2	1,960	0.10%
2018/05/14	10	9.53	10	9.51	9.36	0	2,029	0.00%
2018/05/11	22	9.60	0	0.00	9.50	22	2,035	1.08%
2018/05/10	10	9.45	10	9.49	9.50	0	1,980	0.00%
2018/05/08	1	9.41	1	9.57	9.50	0	2,023	0.00%
2018/05/04	1	9.38	0	0.00	9.38	1	1,981	0.05%
2018/05/03	0	0.00	12	9.39	9.43	-12	1,996	-0.60%
2018/05/02	22	9.46	10	9.44	9.40	12	2,022	0.59%
2018/04/26	1	9.40	0	0.00	9.30	1	2,080	0.05%
2018/04/18	0	0.00	5	9.84	9.83	-5	2,257	-0.22%
2018/04/16	15	9.95	10	9.93	9.92	5	2,411	0.21%
2018/04/13	2	10.10	1	10.20	10.10	1	2,454	0.04%
2018/04/12	23	9.87	28	9.93	10.00	-5	2,602	-0.19%
2018/04/10	10	9.67	32	9.64	9.60	-22	2,582	-0.85%
2018/04/03	0	0.00	20	9.70	9.70	-20	2,664	-0.75%
2018/04/02	0	0.00	1	9.75	9.72	-1	2,691	-0.04%
2018/03/27	4	9.72	6	9.70	9.72	-2	2,932	-0.07%
2018/03/23	2	9.37	0	0.00	9.40	2	3,587	0.06%
2018/03/22	15	9.75	10	9.62	9.62	5	3,593	0.14%
2018/03/21	10	9.77	10	9.79	9.77	0	3,654	0.00%
2018/03/16	10	10.05	16	9.89	9.86	-6	3,785	-0.16%
2018/03/15	56	10.15	62	10.02	10.00	-6	3,989	-0.15%
2018/03/14	10	9.87	10	9.86	9.86	0	3,935	0.00%
2018/03/13	10	9.63	10	9.79	9.85	0	3,952	0.00%
2018/03/09	11	9.58	20	9.69	9.64	-9	4,050	-0.22%
2018/03/07	6	9.58	6	9.58	9.48	0	4,227	0.00%
2018/03/05	5	9.42	0	0.00	9.31	5	4,342	0.12%
2018/02/23	10	9.43	1	9.48	9.40	9	4,775	0.19%
2018/02/22	0	0.00	2	9.30	9.38	-2	4,810	-0.04%
2018/02/21	2	9.28	0	0.00	9.32	2	4,866	0.04%
2018/02/09	1	8.18	5	8.60	8.60	-4	4,999	-0.08%
2018/02/08	1	9.08	0	0.00	9.02	1	5,019	0.02%
2018/02/06	3	9.20	7	9.05	9.05	-4	5,226	-0.08%
2018/02/01	10	10.30	10	10.40	10.25	0	5,371	0.00%
2018/01/31	10	10.30	18	10.31	10.25	-8	5,500	-0.15%
2018/01/30	0	0.00	2	10.35	10.40	-2	5,591	-0.04%
2018/01/23	5	10.20	0	0.00	10.15	5	6,663	0.08%
2018/01/22	2	10.20	0	0.00	10.20	2	6,673	0.03%
2018/01/19	1	10.35	0	0.00	10.35	1	6,752	0.01%
2018/01/18	0	0.00	10	10.40	10.35	-10	6,762	-0.15%
2018/01/17	10	10.55	22	10.48	10.45	-12	6,815	-0.18%
2018/01/16	25	10.50	10	10.45	10.55	15	6,963	0.22%
2018/01/12	15	10.50	10	10.40	10.40	5	6,802	0.07%
2018/01/11	5	10.60	4	10.45	10.45	1	6,785	0.01%
2018/01/10	20	10.69	2	10.50	10.45	18	6,692	0.27%
2018/01/09	70	10.75	20	10.83	10.75	50	6,613	0.76%
2018/01/08	51	10.90	4	10.96	10.90	47	6,553	0.72%
2018/01/05	10	10.65	10	10.70	10.75	0	6,339	0.00%
2018/01/04	10	10.70	20	10.68	10.65	-10	6,308	-0.16%
2018/01/03	10	10.75	10	10.60	10.60	0	6,260	0.00%
2018/01/02	21	10.62	20	10.65	10.75	1	6,219	0.02%