金像電 (2368)-兆豐-大安券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/11/22	6	192.75	9.4	193.78	191.00	-3.3	4,738	-0.07%
2024/11/21	2	185.98	14	182.50	188.50	-12	4,565	-0.26%
2024/11/20	3.1	176.03	4	177.38	175.50	-0.9	4,447	-0.02%
2024/11/19	0	176.50	5	176.60	177.50	-5	4,461	-0.11%
2024/11/18	3	178.00	1	178.00	176.50	2	4,554	0.04%
2024/11/15	2.1	182.02	6	184.75	182.00	-3.9	4,671	-0.08%
2024/11/14	0	176.00	0	0.00	180.00	0	4,698	0.00%
2024/11/13	0.1	176.83	0	0.00	177.50	0.1	4,636	0.00%
2024/11/12	2.2	175.00	3	177.00	172.50	-0.8	4,625	-0.02%
2024/11/11	0	181.50	0	0.00	180.00	0	4,589	0.00%
2024/11/08	2	181.54	0	0.00	181.50	2	4,610	0.04%
2024/11/07	0	188.75	0.5	189.00	188.50	-0.5	4,627	-0.01%
2024/11/06	0	191.03	0	0.00	188.50	0	4,813	0.00%
2024/11/04	0	189.38	0	0.00	189.00	0	5,052	0.00%
2024/11/01	2	185.50	0	0.00	188.00	2	5,123	0.04%
2024/10/30	0	189.50	0	0.00	188.50	0	5,273	0.00%
2024/10/29	0	193.00	0	0.00	194.00	0	5,459	0.00%
2024/10/28	2	195.02	0	0.00	195.00	2	5,572	0.04%
2024/10/25	0	197.73	0	0.00	198.00	0	5,616	0.00%
2024/10/24	0	198.25	0	0.00	198.00	0	5,654	0.00%
2024/10/23	0.1	201.25	0	0.00	200.50	0.1	5,705	0.00%
2024/10/22	1.3	199.62	1	203.00	203.00	0.3	5,762	0.00%
2024/10/16	0	0.00	0.1	187.73	189.50	-0.1	5,821	0.00%
2024/10/15	1	189.00	0	0.00	188.50	1	5,966	0.02%
2024/10/14	0	0.00	0	186.65	190.50	0	6,058	0.00%
2024/10/09	5	190.50	5	185.00	185.00	0	6,170	0.00%
2024/10/04	1	189.00	0	0.00	187.50	1	6,443	0.02%
2024/09/24	0	0.00	1	200.00	201.00	-1	7,508	-0.01%
2024/09/23	0	0.00	0.1	204.00	202.00	-0.1	7,589	0.00%
2024/09/20	0	0.00	0.1	205.00	203.50	-0.1	7,634	0.00%
2024/09/19	0.5	201.50	1.7	202.05	205.00	-1.2	7,683	-0.02%
2024/09/18	0.1	200.00	0	0.00	199.00	0.1	7,939	0.00%
2024/09/12	2.7	204.68	1	206.50	205.00	1.7	8,175	0.02%
2024/09/11	1	197.00	0	0.00	198.50	1	8,198	0.01%
2024/09/10	2	205.50	1.1	196.30	196.50	0.9	8,239	0.01%
2024/09/09	1	203.00	0	0.00	203.50	1	8,226	0.01%
2024/09/06	1	202.50	0	0.00	204.50	1	8,334	0.01%
2024/09/04	0	215.00	1	216.00	210.50	-1	8,305	-0.01%
2024/09/03	1	209.50	4	220.13	220.00	-3	8,197	-0.04%
2024/08/30	0.5	212.09	0	0.00	211.00	0.5	7,994	0.01%
2024/08/23	1	215.00	0	0.00	216.00	1	8,162	0.01%
2024/08/19	1	219.00	2	220.75	221.00	-1	8,351	-0.01%
2024/08/14	1	204.50	1	206.50	206.50	0	8,158	0.00%
2024/08/09	3	216.83	3	208.50	208.00	0	8,525	0.00%
2024/08/08	5	213.30	1	209.00	209.00	4	8,392	0.05%
2024/08/05	1	187.00	0	0.00	187.00	1	8,269	0.01%
2024/08/02	8	215.63	6	218.25	207.50	2	8,254	0.02%
2024/08/01	6.5	231.38	6	229.75	228.00	0.5	8,092	0.01%
2024/07/31	0	0.00	0.2	222.00	219.50	-0.2	7,955	0.00%
2024/07/23	0	0.00	0.1	212.00	212.00	-0.1	7,878	0.00%
2024/07/22	1	202.00	0	0.00	200.00	1	7,871	0.01%
2024/07/19	0	0.00	0.1	207.00	205.50	-0.1	7,916	0.00%
2024/07/18	1.2	214.00	0	0.00	215.00	1.2	7,951	0.02%
2024/07/17	0	0.00	4	225.75	224.00	-4	8,014	-0.05%
2024/07/16	4	225.75	5	229.10	223.50	-1	8,171	-0.01%
2024/07/15	8	223.69	6.2	222.81	223.50	1.8	8,113	0.02%
2024/07/09	2.2	223.05	4	218.50	224.00	-1.8	8,299	-0.02%
2024/07/08	1	227.00	2	229.00	227.50	-1	8,155	-0.01%
2024/07/05	0	0.00	3	226.67	229.00	-3	8,056	-0.04%
2024/07/04	0	0.00	1	217.50	217.00	-1	7,806	-0.01%
2024/07/03	2	215.75	2	215.75	215.00	0	7,776	0.00%
2024/07/02	2	213.75	2	211.00	213.50	0	7,685	0.00%
2024/07/01	2.2	204.70	6	205.17	203.50	-3.8	7,463	-0.05%
2024/06/28	1	206.00	1	207.00	207.00	0	7,435	0.00%
2024/06/26	0	0.00	1	201.00	201.00	-1	7,241	-0.01%
2024/06/25	1	203.00	2	199.25	200.00	-1	7,281	-0.01%
2024/06/24	5	208.00	9	206.22	204.50	-4	7,392	-0.05%
2024/06/21	7	197.00	0	0.00	200.00	7	7,194	0.10%
2024/06/20	0	0.00	1	195.50	195.50	-1	7,139	-0.01%
2024/06/17	0.2	192.00	0	0.00	189.00	0.2	7,295	0.00%
2024/06/14	0.2	190.75	0	0.00	192.00	0.2	7,379	0.00%
2024/06/13	3	190.83	0	0.00	188.50	3	7,406	0.04%
2024/06/11	1	192.00	0	0.00	187.50	1	7,543	0.01%
2024/06/07	2.3	192.06	0.3	192.50	192.00	2	7,698	0.03%
2024/06/06	1	199.00	2	196.50	196.50	-1	7,786	-0.01%
2024/06/05	0.1	195.50	2	196.00	195.50	-1.9	7,834	-0.02%
2024/05/31	1	205.00	0	0.00	199.00	1	8,248	0.01%
2024/05/30	0	0.00	1	205.00	204.00	-1	8,261	-0.01%
2024/05/29	1.1	201.05	0	0.00	201.00	1.1	8,288	0.01%
2024/05/28	2	203.25	1.1	205.38	202.50	1	8,311	0.01%
2024/05/27	0	0.00	1.1	204.23	203.50	-1.1	8,295	-0.01%
2024/05/24	2	201.75	2	202.50	203.00	0	8,341	0.00%
2024/05/23	4	201.88	1	201.50	201.50	3	8,308	0.04%
2024/05/22	1	204.00	1	205.50	205.50	0	8,438	0.00%
2024/05/21	2	205.50	1	203.00	203.50	1	8,606	0.01%
2024/05/20	1	206.00	1	207.00	206.50	0	8,663	0.00%
2024/05/17	3	206.50	1	206.50	206.50	2	8,772	0.02%
2024/05/16	3	206.50	4	206.25	203.50	-1	8,896	-0.01%
2024/05/14	1.4	190.82	0	0.00	190.50	1.4	8,965	0.02%
2024/05/13	1.1	187.55	0	0.00	187.50	1.1	9,156	0.01%
2024/05/10	1	190.00	10	202.00	193.00	-9	9,324	-0.10%
2024/05/09	10	199.00	1	198.50	198.50	9	9,180	0.10%
2024/05/08	0	0.00	2	195.00	196.50	-2	9,192	-0.02%
2024/05/07	0.1	190.00	0	0.00	192.00	0.1	9,454	0.00%
2024/05/06	1	193.50	0	0.00	190.50	1	9,494	0.01%
2024/05/03	2	196.00	1	192.50	192.00	1	9,481	0.01%
2024/05/02	3.2	196.41	1	196.00	196.50	2.2	9,571	0.02%
2024/04/30	1	199.00	3	199.67	197.00	-2	9,607	-0.02%
2024/04/29	3	196.17	3	198.17	198.00	0	9,648	0.00%
2024/04/26	2	194.00	1	194.00	192.50	1	9,791	0.01%
2024/04/24	1	195.50	2	197.00	196.50	-1	9,812	-0.01%
2024/04/23	2	182.75	0	0.00	188.00	2	9,758	0.02%
2024/04/22	2.2	186.86	1	185.50	182.00	1.2	9,666	0.01%
2024/04/19	5	198.70	2	202.00	196.00	3	9,531	0.03%
2024/04/18	1	202.50	1	208.50	205.00	0	9,488	0.00%
2024/04/17	3.2	202.84	2	201.00	201.50	1.2	9,472	0.01%
2024/04/16	3	203.17	1	204.50	201.50	2	9,455	0.02%
2024/04/15	5.2	218.87	0	0.00	212.50	5.2	9,443	0.06%
2024/04/11	2.2	229.09	0	0.00	229.50	2.2	9,337	0.02%
2024/04/10	3	235.50	3	232.83	230.50	0	9,333	0.00%
2024/04/09	4	238.75	2	239.00	237.00	2	9,352	0.02%
2024/04/08	4.1	245.49	3	244.67	242.50	1.1	9,345	0.01%
2024/04/03	4	238.50	3	239.00	241.00	1	9,259	0.01%
2024/04/02	4	240.63	8	240.25	234.00	-4	9,240	-0.04%
2024/04/01	1	246.50	1	245.50	245.00	0	9,145	0.00%
2024/03/29	1	248.00	1	246.50	245.50	0	9,152	0.00%
2024/03/28	2	247.75	2	247.00	244.50	0	9,107	0.00%
2024/03/27	1	249.50	2	253.50	251.00	-1	9,052	-0.01%
2024/03/26	3	249.50	7	246.29	242.00	-4	8,927	-0.04%
2024/03/25	5	250.40	3	249.67	247.50	2	8,912	0.02%
2024/03/22	3	242.50	5	245.20	247.50	-2	8,866	-0.02%
2024/03/21	4	234.50	5	235.20	233.50	-1	8,668	-0.01%
2024/03/20	16	230.06	16	231.03	229.50	0	8,699	0.00%
2024/03/19	4	235.75	3	228.67	229.50	1	8,751	0.01%
2024/03/18	1	236.00	2	238.25	238.00	-1	8,684	-0.01%
2024/03/15	4	228.00	5	227.90	232.50	-1	8,689	-0.01%
2024/03/14	11	223.95	2	223.50	220.50	9	8,659	0.10%
2024/03/13	9	234.61	2	229.25	229.00	7	8,739	0.08%
2024/03/12	2	243.00	2.2	242.04	242.50	-0.2	8,651	0.00%
2024/03/11	3.7	250.99	3.2	251.96	248.00	0.5	8,593	0.01%
2024/03/07	5	264.30	1	252.50	252.50	4	8,595	0.05%
2024/03/06	3	265.33	4	266.50	274.50	-1	8,335	-0.01%
2024/03/05	1	259.50	3	265.33	265.50	-2	8,341	-0.02%
2024/03/04	2	263.75	1	260.50	259.00	1	8,359	0.01%
2024/03/01	3	262.00	3	263.83	261.50	0	8,322	0.00%
2024/02/29	2	252.00	2.3	256.70	257.00	-0.3	8,274	0.00%
2024/02/27	3	255.50	3	254.00	252.50	0	8,255	0.00%
2024/02/26	1	259.50	2	260.50	261.50	-1	8,170	-0.01%
2024/02/23	4	262.00	4	265.88	262.00	0	8,128	0.00%
2024/02/22	1	266.50	3	260.83	255.50	-2	8,003	-0.02%
2024/02/21	2	258.50	2	260.50	259.50	0	7,836	0.00%
2024/02/20	2.2	258.50	2	258.00	261.50	0.2	7,793	0.00%
2024/02/19	5.1	272.31	2.1	269.11	265.00	3.1	7,781	0.04%
2024/02/16	8	269.56	9	275.56	275.00	-1	7,674	-0.01%
2024/02/15	1	273.00	1	273.00	273.00	0	7,656	0.00%
2024/02/05	5.1	243.00	7	246.21	248.50	-2	7,528	-0.03%
2024/02/02	4	238.00	11.1	241.04	241.00	-7.1	7,755	-0.09%
2024/02/01	4.1	229.01	3	231.17	231.50	1.1	7,649	0.01%
2024/01/31	9	233.89	3	233.17	229.00	6	7,741	0.08%
2024/01/30	5	231.50	9	232.11	234.00	-4	7,738	-0.05%
2024/01/29	4	222.38	5	222.40	224.50	-1	7,520	-0.01%
2024/01/26	1	220.00	11	221.64	216.50	-10	7,612	-0.13%
2024/01/25	4	222.25	5	223.30	222.50	-1	7,651	-0.01%
2024/01/24	1	220.50	1	223.00	216.50	0	7,583	0.00%
2024/01/23	3	222.33	3	223.17	221.50	0	7,645	0.00%
2024/01/22	4	216.50	4	218.50	222.00	0	7,580	0.00%
2024/01/19	1	204.00	1	206.00	204.00	0	7,423	0.00%
2024/01/18	1	205.00	1	207.00	200.50	0	7,433	0.00%
2024/01/16	1	214.00	1	218.00	214.50	0	7,386	0.00%
2024/01/15	1	216.00	1	212.00	216.00	0	7,379	0.00%
2024/01/12	1	206.00	1	209.00	208.00	0	7,425	0.00%
2024/01/11	2	203.00	2	202.50	206.00	0	7,457	0.00%
2024/01/09	1	196.00	0	0.00	195.50	1	7,541	0.01%
2024/01/08	1	208.50	1	203.56	204.50	0	7,519	0.00%
2024/01/05	6	209.83	3	206.17	205.50	3	7,562	0.04%
2024/01/04	1	216.50	1	215.00	213.00	0	7,600	0.00%
2024/01/03	3	215.67	3	217.67	218.50	0	7,637	0.00%
2024/01/02	1	218.00	1	218.00	218.00	0	7,643	0.00%
2023/12/29	1	216.50	1	218.50	218.00	0	7,716	0.00%
2023/12/28	2	220.25	1	215.50	214.50	1	7,853	0.01%
2023/12/27	2	215.75	2	217.00	217.00	0	8,073	0.00%
2023/12/26	1	214.50	1	215.00	215.50	0	8,392	0.00%
2023/12/25	2	214.75	2	214.75	213.50	0	8,610	0.00%
2023/12/22	1	215.50	2	216.00	217.00	-1	8,705	-0.01%
2023/12/20	3	214.17	2	213.00	213.50	1	9,114	0.01%
2023/12/19	3	213.67	1	213.50	213.50	2	9,164	0.02%
2023/12/18	2	215.25	1	216.50	216.00	1	9,215	0.01%
2023/12/15	1	218.00	1	216.00	215.50	0	9,288	0.00%
2023/12/14	2	222.75	0	0.00	220.00	2	9,289	0.02%
2023/12/13	2	222.75	15	220.73	223.50	-13	9,307	-0.14%
2023/12/12	3	219.67	2	221.00	219.50	1	9,358	0.01%
2023/12/11	7	226.79	2	220.50	220.50	5	9,350	0.05%
2023/12/08	14	235.00	2	238.00	238.00	12	9,317	0.13%
2023/12/07	2	227.50	2	224.25	224.50	0	9,137	0.00%
2023/12/06	1	216.00	1	222.00	223.50	0	9,168	0.00%
2023/12/05	1	215.00	0	0.00	212.00	1	9,163	0.01%
2023/12/04	2	230.00	12	226.79	224.00	-10	9,137	-0.11%
2023/12/01	11	229.27	1	229.00	229.50	10	9,393	0.11%
2023/11/30	2	229.00	1	232.00	228.00	1	9,479	0.01%
2023/11/29	1	223.50	1.5	225.50	225.00	-0.5	9,460	-0.01%
2023/11/28	1	218.50	4	215.88	217.50	-3	9,624	-0.03%
2023/11/27	4	213.38	2	212.50	211.50	2	9,746	0.02%
2023/11/24	2	217.00	2	220.25	217.50	0	9,920	0.00%
2023/11/23	2.2	219.47	2	216.50	215.50	0.2	9,995	0.00%
2023/11/22	1	221.50	1	221.50	221.00	0	10,095	0.00%
2023/11/21	2	225.75	2	224.00	225.00	0	10,258	0.00%
2023/11/20	1	220.00	1	224.00	223.50	0	10,564	0.00%
2023/11/17	2	220.50	2	222.00	221.50	0	10,825	0.00%
2023/11/16	2	224.75	2	220.00	220.50	0	10,939	0.00%
2023/11/15	5	231.70	6	229.33	229.00	-1	10,990	-0.01%
2023/11/14	2	230.99	7	231.00	232.00	-5	11,656	-0.04%
2023/11/13	2	220.25	2	218.00	217.00	0	12,092	0.00%
2023/11/10	7	221.07	6	224.33	220.50	1	12,229	0.01%
2023/11/09	2.3	208.02	6	211.92	215.00	-3.7	12,137	-0.03%
2023/11/08	1	201.50	1	206.50	209.00	0	12,248	0.00%
2023/11/07	2	198.25	3	199.33	200.00	-1	12,491	-0.01%
2023/11/06	3	195.50	2	196.75	197.50	1	12,660	0.01%
2023/11/03	5	190.50	6	190.83	189.00	-1	12,868	-0.01%
2023/11/02	4	181.75	4	183.00	184.00	0	12,928	0.00%
2023/11/01	2	176.50	2	177.00	177.00	0	13,071	0.00%
2023/10/31	5	184.10	3	177.00	176.00	2	13,190	0.02%
2023/10/30	31	187.81	31	185.76	185.50	0	13,269	0.00%
2023/10/27	2.5	187.90	2	187.75	186.50	0.5	13,444	0.00%
2023/10/26	3	191.33	0	0.00	187.00	3	13,636	0.02%
2023/10/25	2	201.25	2	200.00	200.50	0	13,652	0.00%
2023/10/24	4	196.50	4	197.75	201.50	0	13,863	0.00%
2023/10/23	1	193.00	2	193.50	192.50	-1	13,959	-0.01%
2023/10/20	2	191.00	1	192.50	192.50	1	14,232	0.01%
2023/10/19	1	195.00	1	200.00	197.50	0	14,457	0.00%
2023/10/18	2	200.50	2	204.25	198.50	0	14,624	0.00%
2023/10/17	2	214.00	0	0.00	207.50	2	14,675	0.01%
2023/10/16	3	215.17	1	215.00	215.00	2	14,732	0.01%
2023/10/13	1	223.00	1	223.00	223.00	0	14,818	0.00%
2023/10/12	2	223.50	4	223.38	223.50	-2	14,832	-0.01%
2023/10/11	4	220.75	3	221.50	218.00	1	14,997	0.01%
2023/10/06	1	223.00	2	225.24	221.00	-1	15,293	-0.01%
2023/10/05	11	221.36	12	222.96	222.50	-1	15,490	-0.01%
2023/10/04	13	214.85	12	215.08	221.00	1	15,730	0.01%
2023/10/03	5	222.70	6	224.33	219.00	-1	15,759	-0.01%
2023/10/02	22	225.43	24	226.23	215.50	-2	15,638	-0.01%
2023/09/28	5	218.50	8	218.38	219.50	-3	15,485	-0.02%
2023/09/27	9	210.50	4	208.63	211.50	5	15,348	0.03%
2023/09/26	3	207.49	1	207.50	204.00	2	15,546	0.01%
2023/09/25	12	214.25	13	216.31	211.00	-1	15,739	-0.01%
2023/09/22	2	199.50	4	197.88	201.00	-2	15,794	-0.01%
2023/09/21	6	190.25	5	192.00	195.00	1	15,813	0.01%
2023/09/20	9	193.67	14	193.32	193.50	-5	15,888	-0.03%
2023/09/19	1	191.00	0	0.00	190.00	1	15,919	0.01%
2023/09/18	5	193.60	0	0.00	193.00	5	15,947	0.03%
2023/09/15	1	199.00	4	204.13	203.50	-3	15,915	-0.02%
2023/09/14	3	199.33	1	199.50	199.50	2	16,237	0.01%
2023/09/13	6	196.17	2	193.50	194.00	4	16,324	0.02%
2023/09/11	2	203.00	3	198.50	199.00	-1	16,718	-0.01%
2023/09/08	0	0.00	0	207.00	208.50	0	16,660	0.00%
2023/09/06	12	218.58	8	218.44	216.50	4	16,895	0.02%
2023/09/05	0	0.00	4	209.38	208.00	-4	16,863	-0.02%
2023/09/04	3	202.00	2	205.00	206.00	1	16,963	0.01%
2023/09/01	4	205.75	2	202.00	201.00	2	17,167	0.01%
2023/08/31	1	212.00	4	214.00	215.50	-3	17,119	-0.02%
2023/08/30	0	0.00	1	210.00	208.50	-1	17,335	-0.01%
2023/08/29	2	204.00	6	201.25	201.00	-4	17,494	-0.02%
2023/08/28	0	0.00	1	207.00	202.00	-1	17,497	-0.01%
2023/08/25	5	206.80	1	206.00	207.00	4	17,578	0.02%
2023/08/24	10	217.30	6.2	220.15	216.50	3.8	17,675	0.02%
2023/08/23	6	205.08	8	207.81	209.00	-2	17,478	-0.01%
2023/08/22	5	202.70	6	204.92	201.50	-1	17,694	-0.01%
2023/08/21	7	201.93	3	202.33	201.50	4	18,190	0.02%
2023/08/18	8.2	207.57	14	208.54	203.50	-5.8	18,218	-0.03%
2023/08/17	20	198.50	28.1	201.23	206.50	-8.1	17,771	-0.05%
2023/08/16	2.1	185.74	5	184.20	188.00	-2.9	17,637	-0.02%
2023/08/15	5	181.00	5	180.80	180.00	0	18,217	0.00%
2023/08/14	4	176.75	1	173.00	173.50	3	18,299	0.02%
2023/08/11	2	177.25	9	177.06	178.50	-7	18,279	-0.04%
2023/08/10	8	169.63	2	166.50	166.50	6	18,003	0.03%
2023/08/09	7	176.43	9	177.11	179.00	-2	17,778	-0.01%
2023/08/08	5	170.60	5	171.60	172.00	0	17,596	0.00%
2023/08/07	5	168.10	5	168.00	168.00	0	17,423	0.00%
2023/08/04	1	158.00	1	157.00	158.50	0	17,245	0.00%
2023/08/02	2	163.25	0	0.00	157.50	2	17,111	0.01%
2023/08/01	5	168.20	26	164.19	165.00	-21	16,979	-0.12%
2023/07/31	25	171.30	21	175.33	169.50	4	16,856	0.02%
2023/07/28	0	0.00	5	178.20	178.50	-5	16,700	-0.03%
2023/07/27	17	178.21	12	181.17	176.00	5	16,663	0.03%
2023/07/26	4	174.25	11	174.45	174.50	-7	16,436	-0.04%
2023/07/25	32.5	191.14	1	190.50	177.00	31.5	16,360	0.19%
2023/07/24	12	186.54	5	184.10	188.50	7	16,090	0.04%
2023/07/21	5	180.90	4	182.50	181.00	1	15,856	0.01%
2023/07/20	0	0.00	0.5	174.21	175.50	-0.5	15,743	0.00%
2023/07/19	0	0.00	0	171.00	171.50	0	15,678	0.00%
2023/07/18	6	177.83	5	177.00	178.00	1	15,619	0.01%
2023/07/17	1	177.50	1	177.50	176.50	0	15,444	0.00%
2023/07/14	7	182.14	9	179.06	182.00	-2	15,399	-0.01%
2023/07/13	2	181.00	3	180.33	180.00	-1	15,223	-0.01%
2023/07/12	5.2	167.13	1	168.00	170.00	4.2	15,013	0.03%
2023/07/11	4	161.50	5	163.70	163.50	-1	14,816	-0.01%
2023/07/10	12	150.13	18	151.89	155.00	-6	14,581	-0.04%
2023/07/07	2	149.75	0	0.00	148.50	2	14,598	0.01%
2023/07/06	12	149.79	8	148.00	149.00	4	14,706	0.03%
2023/07/05	0	0.00	4	154.50	154.50	-4	14,620	-0.03%
2023/07/04	7	152.79	18	153.78	155.50	-11	14,613	-0.08%
2023/07/03	6.1	152.71	5	149.40	153.00	1.1	14,426	0.01%
2023/06/30	15	145.63	3	142.50	146.00	12	14,134	0.08%
2023/06/28	3.2	139.88	1	140.00	138.00	2.2	13,872	0.02%
2023/06/27	1	136.50	1	137.50	135.00	0	13,928	0.00%
2023/06/26	3	141.50	3	138.50	138.50	0	13,986	0.00%
2023/06/21	1	142.50	1	144.50	142.00	0	13,981	0.00%
2023/06/20	39	142.54	54	143.07	142.00	-15	14,126	-0.11%
2023/06/16	6	141.92	4	142.13	139.50	2	14,268	0.01%
2023/06/15	23	138.57	10	136.85	138.00	13	14,089	0.09%
2023/06/09	3	140.33	3	139.17	139.00	0	13,416	0.00%
2023/06/08	0	0.00	30	134.50	133.00	-30	13,188	-0.23%
2023/06/07	5	133.00	5	135.00	134.50	0	13,041	0.00%
2023/06/05	34	130.00	4	134.88	133.00	30	12,873	0.23%
2023/06/02	24	127.44	25	124.62	128.00	-1	12,646	-0.01%
2023/06/01	1	123.00	1	124.00	125.00	0	12,322	0.00%
2023/05/30	18	125.47	21	122.17	125.00	-3	12,147	-0.02%
2023/05/29	3	124.33	17	122.76	121.50	-14	12,068	-0.12%
2023/05/26	35	124.07	19	123.97	121.50	16	12,263	0.13%
2023/05/25	15	118.43	17	117.15	122.50	-2	11,877	-0.02%
2023/05/24	3	110.33	1	109.00	111.50	2	11,324	0.02%
2023/05/23	1	114.50	0	0.00	110.50	1	11,271	0.01%
2023/05/22	13	115.04	45	113.60	113.50	-32	11,155	-0.29%
2023/05/19	43	109.03	15	109.00	113.50	28	10,654	0.26%
2023/05/18	9	102.06	14	99.74	103.50	-5	9,916	-0.05%
2023/05/17	5	97.80	0	0.00	97.90	5	9,528	0.05%
2023/05/16	1	95.90	1	95.10	95.10	0	9,364	0.00%
2023/05/03	0	0.00	1	97.40	96.70	-1	10,151	-0.01%
2023/04/28	2	98.60	2	99.30	98.60	0	10,223	0.00%
2023/04/21	3	98.60	3	98.50	98.20	0	10,022	0.00%
2023/04/19	0	0.00	1	102.50	101.50	-1	10,094	-0.01%
2023/04/17	2	103.00	0	0.00	102.50	2	10,135	0.02%
2023/04/14	3	100.77	2	102.50	99.20	1	10,082	0.01%
2023/04/13	2	99.60	0	0.00	99.30	2	10,044	0.02%
2023/04/11	9	102.86	12.3	102.70	103.00	-3.3	9,756	-0.03%
2023/04/07	0	0.00	1	95.10	95.30	-1	9,463	-0.01%
2023/04/06	2	94.15	0	0.00	94.10	2	9,350	0.02%
2023/03/29	36.1	97.05	35	97.65	96.70	1.1	9,142	0.01%
2023/03/28	17	97.93	17	97.97	97.70	0	9,014	0.00%
2023/03/24	1	93.90	0	0.00	94.00	1	8,744	0.01%
2023/03/23	1	92.90	0	0.00	93.20	1	8,620	0.01%
2023/03/22	1	95.00	6	94.75	95.40	-5	8,401	-0.06%
2023/03/21	20	91.49	21	91.90	92.50	-1	7,819	-0.01%
2023/03/09	9	89.03	4	89.18	89.40	5	7,705	0.06%
2023/03/08	22	92.33	28	92.79	92.50	-6	7,507	-0.08%
2023/03/07	4	92.60	2	92.50	93.00	2	7,641	0.03%
2023/03/03	9	91.28	0	0.00	90.40	9	7,685	0.12%
2023/03/01	25	91.06	25	91.78	90.80	0	7,713	0.00%
2023/02/24	10	91.60	41	90.44	92.10	-31	7,631	-0.41%
2023/02/23	10	87.50	11	88.47	89.00	-1	7,430	-0.01%
2023/02/21	31	88.70	50	89.90	88.60	-19	7,570	-0.25%
2023/02/20	0	0.00	10	88.90	88.50	-10	7,537	-0.13%
2023/02/17	0	0.00	0.2	87.50	87.70	-0.2	7,443	0.00%
2023/02/16	1	87.80	1	87.40	88.10	0	7,570	0.00%
2023/02/09	66	86.32	56.1	86.62	86.90	9.9	8,363	0.12%
2023/02/08	13	87.81	3	88.07	87.80	10	8,250	0.12%
2023/02/07	22	87.72	2	88.10	88.00	20	8,254	0.24%
2023/02/06	20	90.05	0	0.00	89.50	20	8,203	0.24%
2023/02/03	5	92.86	5	93.54	93.40	0	8,194	0.00%
2023/02/02	0	0.00	10	91.30	93.50	-10	8,215	-0.12%
2023/02/01	10	88.80	1	89.40	89.10	9	8,135	0.11%
2023/01/31	3	87.30	2	87.80	87.30	1	8,206	0.01%
2023/01/17	3.1	88.04	3	88.37	88.00	0.1	8,342	0.00%
2023/01/16	5	88.36	5	88.80	88.70	0	8,462	0.00%
2023/01/13	3	88.80	3	89.27	89.30	0	8,529	0.00%
2023/01/12	3	88.53	3	89.07	88.60	0	8,742	0.00%
2023/01/11	5	92.12	29	91.91	90.90	-24	8,825	-0.27%
2023/01/10	5	91.50	5	91.98	91.80	0	8,935	0.00%
2023/01/09	42	89.85	18	89.43	91.00	24	9,201	0.26%
2023/01/06	9	87.20	10	86.43	87.20	-1	9,460	-0.01%
2023/01/05	1	85.30	0	0.00	85.20	1	9,816	0.01%
2023/01/03	7	89.01	7	88.37	89.20	0	10,081	0.00%
2022/12/29	7	87.00	7	85.96	87.00	0	10,578	0.00%
2022/12/28	1	88.30	1	88.80	85.80	0	10,960	0.00%
2022/12/27	0	0.00	3	90.00	89.70	-3	11,165	-0.03%
2022/12/26	8	89.00	8	89.04	89.00	0	11,494	0.00%
2022/12/23	5	87.86	5	87.90	88.40	0	11,992	0.00%
2022/12/21	2	92.00	4	91.88	90.20	-2	12,393	-0.02%
2022/12/20	4	94.15	4	94.13	91.80	0	12,656	0.00%
2022/12/19	5	95.30	3	95.27	95.10	2	12,955	0.02%
2022/12/16	11	95.22	13	94.45	95.70	-2	13,483	-0.01%
2022/12/14	4	96.65	4	96.43	97.00	0	13,841	0.00%
2022/12/13	1	96.30	0	0.00	95.00	1	14,007	0.01%
2022/12/12	1	95.30	0	0.00	95.50	1	14,126	0.01%
2022/12/09	0	0.00	6	96.50	95.50	-6	14,169	-0.04%
2022/12/07	2	95.30	2	96.50	95.50	0	14,220	0.00%
2022/12/06	0.2	98.20	0	0.00	97.90	0.2	14,235	0.00%
2022/12/02	1	99.10	0	0.00	99.10	1	14,301	0.01%
2022/12/01	1	101.00	17	99.98	100.50	-16	14,353	-0.11%
2022/11/30	0	0.00	142	97.60	97.50	-142	14,355	-0.99%	大賣/鉅額交易
2022/11/29	5	97.82	198	99.79	97.50	-193	14,502	-1.33%	大賣/鉅額交易
2022/11/28	171	100.87	60	102.50	102.50	111	14,402	0.77%	大買/鉅額交易
2022/11/25	251	100.01	12	99.87	100.00	239	14,421	1.66%	大買/鉅額交易
2022/11/24	2	101.00	1.1	100.95	100.50	0.9	14,483	0.01%
2022/11/23	4	98.58	5	98.68	98.70	-1	14,507	-0.01%
2022/11/22	2	96.65	1	97.10	97.10	1	14,530	0.01%
2022/11/21	8	99.00	9.3	99.82	98.50	-1.3	14,571	-0.01%
2022/11/18	10	97.99	11	97.98	97.10	-1	14,534	-0.01%
2022/11/17	52	98.36	52	97.98	98.70	0	14,434	0.00%
2022/11/16	12	96.68	32	97.50	96.80	-20	14,513	-0.14%
2022/11/15	21	95.38	1	96.00	95.60	20	14,608	0.14%
2022/11/14	10	96.80	10.1	96.85	97.30	-0.1	14,948	0.00%
2022/11/11	18	94.69	20	95.94	94.00	-2	15,166	-0.01%
2022/11/10	9	92.79	9	93.80	94.00	0	15,028	0.00%
2022/11/09	17	91.72	17	91.41	92.00	0	15,278	0.00%
2022/11/08	6	90.75	9	90.94	89.20	-3	15,431	-0.02%
2022/11/07	13	88.46	7	88.36	87.60	6	15,185	0.04%
2022/11/04	2	88.10	2	88.10	88.10	0	15,145	0.00%
2022/11/03	2	87.15	2	87.55	87.80	0	15,102	0.00%
2022/11/02	0	0.00	2	87.30	88.20	-2	15,053	-0.01%
2022/11/01	12	86.42	11	86.51	86.50	1	15,093	0.01%
2022/10/31	6	84.35	5	85.08	85.60	1	14,949	0.01%
2022/10/28	12	81.48	12	81.82	82.10	0	14,853	0.00%
2022/10/27	6	80.90	6	79.25	81.50	0	14,807	0.00%
2022/10/26	20	77.54	20	77.66	76.90	0	14,684	0.00%
2022/10/25	4	79.30	4	79.70	78.40	0	14,672	0.00%
2022/10/21	4	81.43	4	81.83	79.90	0	14,848	0.00%
2022/10/20	15	81.80	15	80.79	82.30	0	14,883	0.00%
2022/10/19	6	84.20	7	84.44	83.00	-1	14,935	-0.01%
2022/10/18	17	83.56	17	83.24	83.00	0	15,190	0.00%
2022/10/17	28	84.71	24	84.36	84.60	4	15,263	0.03%
2022/10/14	10	90.13	10	91.01	88.00	0	15,056	0.00%
2022/10/13	30	88.25	30	89.77	88.80	0	14,846	0.00%
2022/10/12	9	87.08	9	86.12	90.50	0	14,838	0.00%
2022/10/11	2	87.10	2	86.80	85.10	0	15,139	0.00%
2022/10/07	1	91.30	24	91.74	91.50	-23	15,242	-0.15%
2022/10/06	24.2	94.69	24	94.79	94.80	0.2	15,505	0.00%
2022/10/05	25	94.38	25	94.03	94.60	0	15,616	0.00%
2022/10/04	60	94.08	33	93.14	92.90	27	15,765	0.17%
2022/09/30	1.3	88.35	4.3	90.55	92.80	-3	15,691	-0.02%
2022/09/29	13	87.32	7	90.30	86.00	6	15,337	0.04%
2022/09/28	3	90.30	4	89.55	89.20	-1	15,337	-0.01%
2022/09/27	14	94.45	11	97.29	94.00	3	15,426	0.02%
2022/09/26	11.3	97.52	11	97.50	97.00	0.3	15,254	0.00%
2022/09/23	23	97.74	24.5	98.10	102.00	-1.5	15,044	-0.01%
2022/09/22	0	0.00	50	92.97	95.00	-50	14,706	-0.34%
2022/09/21	54	91.37	7	91.54	93.70	47	14,786	0.32%
2022/09/20	3	91.20	2	90.50	91.10	1	14,894	0.01%
2022/09/06	0	0.00	4	77.60	77.70	-4	15,220	-0.03%
2022/09/05	0.2	79.40	0	0.00	78.60	0.2	15,777	0.00%
2022/09/01	6.4	82.55	0	0.00	81.00	6.4	17,967	0.04%
2022/08/31	6	83.00	5.4	83.14	83.60	0.6	18,273	0.00%
2022/08/30	0	0.00	6	82.60	82.10	-6	18,237	-0.03%
2022/08/29	0.4	80.27	0	0.00	80.50	0.4	18,158	0.00%
2022/08/25	3	83.77	9	83.91	83.80	-6	18,032	-0.03%
2022/08/24	1	81.80	1	83.20	80.30	0	17,975	0.00%
2022/08/23	3	82.03	3	81.97	82.30	0	18,000	0.00%
2022/08/22	6	83.27	0	0.00	82.10	6	18,094	0.03%
2022/08/19	0	83.10	5	84.28	83.10	-5	18,040	-0.03%
2022/08/18	4	82.68	9	82.96	83.00	-5	18,263	-0.03%
2022/08/17	7	82.51	2.3	83.04	82.70	4.7	18,257	0.03%
2022/08/16	10	82.30	10.9	82.46	82.30	-0.9	18,279	0.00%
2022/08/12	0	78.50	2	80.40	78.60	-2	18,131	-0.01%
2022/08/11	1	79.41	5	79.80	79.00	-4	18,111	-0.02%
2022/08/10	7	78.53	3	78.37	79.30	4	18,135	0.02%
2022/08/09	17	76.04	19	75.72	77.50	-2	17,820	-0.01%
2022/08/08	3	71.23	5	72.34	73.90	-2	17,699	-0.01%
2022/08/05	9	71.49	4	72.35	72.00	5	17,868	0.03%
2022/08/04	19.3	73.78	18	75.77	72.00	1.3	17,561	0.01%
2022/08/02	4	80.70	0	0.00	80.40	4	17,544	0.02%
2022/08/01	4	81.10	4.4	81.20	81.10	-0.4	17,685	0.00%
2022/07/29	0	82.20	0	0.00	81.30	0	17,828	0.00%
2022/07/28	5	82.08	6	80.63	81.30	-1	18,013	-0.01%
2022/07/27	13.2	81.34	7	81.49	82.00	6.2	17,969	0.03%
2022/07/26	2.4	81.01	3	81.07	80.60	-0.6	17,962	0.00%
2022/07/25	5	84.30	0	0.00	82.00	5	18,124	0.03%
2022/07/22	0	0.00	0.2	83.10	83.20	-0.2	18,249	0.00%
2022/07/21	1	82.10	11	82.96	82.70	-10	18,378	-0.05%
2022/07/20	23	82.36	19	82.51	82.00	4	18,350	0.02%
2022/07/19	6.2	80.38	6	79.48	79.30	0.2	18,343	0.00%
2022/07/18	6.1	78.70	2	78.85	78.60	4.1	18,432	0.02%
2022/07/15	0.3	78.57	8	78.90	78.10	-7.7	18,611	-0.04%
2022/07/14	47.1	76.08	3.4	77.33	78.00	43.7	18,439	0.24%
2022/07/13	1	72.71	50.2	73.78	72.80	-49.2	18,099	-0.27%
2022/07/12	0.2	70.53	0	0.00	69.30	0.2	17,954	0.00%
2022/07/11	0.1	72.01	0	0.00	73.00	0.1	17,971	0.00%
2022/07/08	6.2	72.34	6.2	72.00	72.00	-0.1	17,874	0.00%
2022/07/07	9	68.21	9	66.39	69.60	0	17,515	0.00%
2022/07/06	2	66.90	2	67.40	67.80	0	17,041	0.00%
2022/07/05	0	68.90	1	66.70	66.70	-1	16,886	-0.01%
2022/07/04	2	65.85	2	66.80	67.80	0	16,571	0.00%
2022/07/01	8.2	70.31	2	74.60	68.50	6.2	16,229	0.04%
2022/06/30	4.1	77.58	2	82.80	76.10	2.1	15,884	0.01%
2022/06/29	2	84.40	1.2	84.06	84.50	0.8	15,899	0.01%
2022/06/28	2	85.35	3	85.80	84.50	-1	15,979	-0.01%
2022/06/27	2	84.66	6	83.87	85.50	-4	16,184	-0.02%
2022/06/24	0.1	82.74	0	0.00	83.00	0.1	16,060	0.00%
2022/06/17	28	80.43	28	81.11	79.70	0	16,427	0.00%
2022/06/16	19	86.86	19	86.17	83.10	0	16,176	0.00%
2022/06/15	11	87.64	10	90.40	87.60	1	16,094	0.01%
2022/06/14	26	89.53	29	89.37	91.00	-3	15,995	-0.02%
2022/06/13	60	92.74	45	93.08	93.70	15	15,559	0.10%
2022/06/10	128	92.32	140	87.79	92.90	-12	14,723	-0.08%	大買/大賣/
2022/06/09	13	83.16	19.2	82.70	84.50	-6.2	13,433	-0.05%
2022/06/08	0	0.00	5	79.80	79.80	-5	13,093	-0.04%
2022/06/07	0	0.00	10	80.10	80.30	-10	13,185	-0.08%
2022/06/06	0	80.30	0	0.00	79.70	0	13,305	0.00%
2022/06/02	2	81.45	5	81.44	81.10	-3	13,452	-0.02%
2022/06/01	6.1	81.78	2	83.00	81.00	4.1	13,610	0.03%
2022/05/31	1	81.20	0	0.00	81.30	1	13,574	0.01%
2022/05/30	5.1	80.88	6	79.83	80.90	-0.9	13,569	-0.01%
2022/05/27	1	77.00	8	77.19	77.60	-7	13,579	-0.05%
2022/05/26	43	76.19	12	78.23	76.10	31	13,660	0.23%
2022/05/24	10	79.63	16	80.61	79.40	-6	13,724	-0.04%
2022/05/20	0	0.00	1	82.10	81.60	-1	13,890	-0.01%
2022/05/19	2	82.90	425	83.46	82.60	-423	14,125	-2.99%	大賣/鉅額交易
2022/05/18	200	86.13	225	85.96	85.40	-25	14,076	-0.18%	大買/大賣/
2022/05/17	54	85.14	4	85.05	87.10	50	14,059	0.36%
2022/05/16	466	86.98	66	87.23	86.10	400	14,156	2.83%	大買/鉅額交易
2022/05/13	0	0.00	1.4	85.85	85.50	-1.4	14,000	-0.01%
2022/05/12	1	83.80	1	82.70	82.20	0	13,723	0.00%
2022/05/11	7	82.20	8	82.71	82.20	-1	13,722	-0.01%
2022/05/10	2	81.65	1	81.90	82.00	1	13,907	0.01%
2022/05/09	1	83.50	6	83.72	83.50	-5	13,933	-0.04%
2022/05/06	2	83.40	11	81.86	81.80	-9	14,152	-0.06%
2022/05/05	3	86.60	3	87.00	85.00	0	14,313	0.00%
2022/05/04	0	0.00	1	85.20	84.70	-1	14,319	-0.01%
2022/05/03	2	84.10	1	84.60	83.60	1	14,642	0.01%
2022/04/29	32	84.36	26	84.63	83.00	6	14,949	0.04%
2022/04/27	9	81.64	11	79.60	82.20	-2	15,409	-0.01%
2022/04/26	3	78.80	1	79.90	78.90	2	15,952	0.01%
2022/04/25	11	80.98	6	81.37	78.20	5	17,592	0.03%
2022/04/22	7	85.23	7	84.37	83.20	0	18,309	0.00%
2022/04/21	10	87.86	11	87.44	88.60	-1	18,150	-0.01%
2022/04/20	3	83.60	2	83.99	83.90	1	17,843	0.01%
2022/04/18	3.3	78.14	3	79.00	79.00	0.3	17,769	0.00%
2022/04/15	15	81.05	71	81.00	80.40	-56	17,699	-0.32%
2022/04/14	60.2	83.93	4	84.70	84.70	56.2	17,725	0.32%
2022/04/13	6	81.05	5	82.12	82.70	1	17,740	0.01%
2022/04/12	3	81.33	4	81.05	81.50	-1	17,866	-0.01%
2022/04/11	18	81.11	19	80.68	80.60	-1	18,185	-0.01%
2022/04/08	2	84.65	1	84.30	84.30	1	18,338	0.01%
2022/04/07	0	0.00	3	84.70	83.70	-3	18,264	-0.02%
2022/04/06	3	87.73	24	86.80	86.50	-21	18,269	-0.11%
2022/04/01	12.8	89.83	54.8	89.21	88.10	-42	18,349	-0.23%
2022/03/31	1.8	85.37	1	85.40	85.00	0.8	18,987	0.00%
2022/03/30	8	87.71	8	87.19	87.50	0	19,497	0.00%
2022/03/29	10	84.89	9.2	84.52	84.90	0.8	19,574	0.00%
2022/03/25	32	84.24	30	83.98	84.30	2	20,157	0.01%
2022/03/24	2.2	83.85	3.2	84.33	84.60	-1	19,981	0.00%
2022/03/23	16	83.39	14.2	83.70	84.00	1.8	19,952	0.01%
2022/03/22	2.5	82.40	5	82.58	83.20	-2.5	19,614	-0.01%
2022/03/21	64	80.72	1.4	81.24	81.10	62.6	19,165	0.33%
2022/03/18	0	0.00	1	78.30	80.20	-1	19,076	-0.01%
2022/03/17	2.1	74.60	5.8	75.79	78.00	-3.7	18,924	-0.02%
2022/03/16	6	72.75	3	73.23	72.70	3	18,806	0.02%
2022/03/15	1.3	74.02	0	0.00	73.70	1.3	19,070	0.01%
2022/03/14	0.1	76.55	1	77.30	76.20	-0.9	19,058	0.00%
2022/03/11	1	77.70	1	77.20	77.50	0	19,096	0.00%
2022/03/10	1	78.08	2	77.15	77.40	-1	19,112	-0.01%
2022/03/09	1	73.70	2	74.25	74.50	-1	19,083	-0.01%
2022/03/08	3.4	73.95	1.5	74.43	73.00	1.9	19,352	0.01%
2022/03/07	6.3	75.97	8	75.95	75.90	-1.7	19,490	-0.01%
2022/03/04	2.2	80.32	0	0.00	79.90	2.2	19,604	0.01%
2022/03/03	1.5	81.91	1	81.20	81.20	0.5	19,587	0.00%
2022/03/02	2	81.40	0	0.00	82.00	2	19,606	0.01%
2022/03/01	0	0.00	2	83.89	83.00	-2	19,523	-0.01%
2022/02/25	2	80.95	0	0.00	80.70	2	19,416	0.01%
2022/02/24	1	80.70	1	81.30	80.90	0	19,268	0.00%
2022/02/23	1	81.60	4	82.18	82.60	-3	19,255	-0.02%
2022/02/22	4	80.03	6	80.73	79.10	-2	19,533	-0.01%
2022/02/21	24	81.78	24.4	82.38	81.50	-0.4	19,734	0.00%
2022/02/18	0	0.00	1.2	81.36	82.30	-1.2	19,605	-0.01%
2022/02/17	4	82.42	1	83.80	81.70	3	19,788	0.02%
2022/02/16	5	81.72	2	81.65	82.20	3	20,081	0.02%
2022/02/15	8.4	79.81	8	80.38	79.70	0.4	20,243	0.00%
2022/02/14	1	80.60	5	79.62	80.90	-4	20,233	-0.02%
2022/02/11	9	81.31	8	80.80	80.50	1	20,318	0.01%
2022/02/10	36	80.17	32	81.26	80.30	4	20,465	0.02%
2022/02/09	13	81.64	17.5	82.22	82.00	-4.5	20,238	-0.02%
2022/02/08	11	81.23	17	81.92	82.30	-6	20,134	-0.03%
2022/02/07	2	78.50	11	79.21	79.20	-9	20,136	-0.04%
2022/01/26	13.5	74.91	28	75.24	75.30	-14.5	19,988	-0.07%
2022/01/25	12	77.63	14	75.35	74.60	-2	20,253	-0.01%
2022/01/24	103	78.35	58	78.45	78.40	45	19,943	0.23%	大買/
2022/01/21	37	81.14	39	81.22	79.80	-2	19,748	-0.01%
2022/01/20	1	86.60	1	85.10	84.20	0	19,449	0.00%
2022/01/19	53	84.38	51	84.84	88.50	2	19,270	0.01%
2022/01/18	29	85.16	29	84.62	86.50	0	18,766	0.00%
2022/01/17	15	78.84	18.5	77.92	81.90	-3.5	17,478	-0.02%
2022/01/14	4	71.20	5	72.38	74.60	-1	17,043	-0.01%
2022/01/13	4	73.48	2	73.60	73.40	2	17,029	0.01%
2022/01/12	0.2	73.50	0	0.00	73.10	0.2	17,087	0.00%
2022/01/11	1	73.20	1	73.90	73.00	0	17,225	0.00%
2022/01/10	6.2	73.06	6	73.60	74.40	0.2	17,230	0.00%
2022/01/07	25	74.03	25	73.54	73.80	0	17,320	0.00%
2022/01/05	0	0.00	1	77.10	76.90	-1	17,223	-0.01%
2022/01/04	4	79.90	4	80.25	79.80	0	17,119	0.00%
2022/01/03	1	78.70	2	77.20	78.40	-1	17,047	-0.01%
2021/12/30	6	76.40	6	76.15	76.00	0	17,006	0.00%
2021/12/29	7	76.40	12	76.33	77.00	-5	17,188	-0.03%
2021/12/28	36	75.93	45	75.50	75.30	-9	17,376	-0.05%
2021/12/27	48	78.03	47	79.48	76.80	1	17,290	0.01%
2021/12/24	7	78.90	9.3	78.81	79.50	-2.3	16,521	-0.01%
2021/12/23	20	77.80	21	76.84	76.10	-1	16,079	-0.01%
2021/12/22	25	75.62	28	76.81	76.80	-3	16,097	-0.02%
2021/12/21	3	74.63	15.4	74.80	74.80	-12.4	16,350	-0.08%
2021/12/20	4	72.10	4	71.75	72.10	0	16,748	0.00%
2021/12/17	1	72.49	5	71.96	71.80	-4	17,353	-0.02%
2021/12/16	5	72.62	1	71.50	72.90	4	18,473	0.02%
2021/12/15	7	70.33	8	70.93	71.20	-1	18,797	-0.01%
2021/12/14	7	70.51	7	69.73	69.70	0	19,915	0.00%
2021/12/13	11	71.61	8	70.96	70.80	3	19,967	0.02%
2021/12/10	10	72.26	9	72.07	71.80	1	20,003	0.00%
2021/12/09	6	74.30	8	74.49	71.80	-2	20,153	-0.01%
2021/12/08	3.2	72.21	4	71.80	71.70	-0.8	20,243	0.00%
2021/12/07	0.2	72.06	0	0.00	71.40	0.2	20,510	0.00%
2021/12/06	4	72.77	4	71.50	71.50	0	20,847	0.00%
2021/12/03	3	73.70	3	73.17	73.10	0	21,083	0.00%
2021/12/02	40	74.06	42	74.33	73.40	-2	21,248	-0.01%
2021/12/01	6	74.71	12.2	72.73	74.80	-6.2	21,001	-0.03%
2021/11/30	12	72.08	7	72.10	71.90	5	20,871	0.02%
2021/11/29	7	67.96	10	69.06	70.20	-3	20,898	-0.01%
2021/11/26	12	69.57	9	70.01	68.60	3	21,168	0.01%
2021/11/25	7	71.13	6	70.70	70.60	1	21,544	0.00%
2021/11/24	5	69.62	4	71.70	71.70	1	21,825	0.00%
2021/11/23	15	70.28	5	69.64	69.50	10	22,059	0.05%
2021/11/22	9.2	71.50	7	71.71	71.20	2.2	22,250	0.01%
2021/11/19	65	73.13	67	74.39	72.00	-2	22,468	-0.01%
2021/11/18	40	75.22	35	76.33	74.30	5	22,692	0.02%
2021/11/17	1	75.30	3	75.27	76.60	-2	22,937	-0.01%
2021/11/16	4	75.90	1	75.30	76.10	3	23,234	0.01%
2021/11/15	6	76.81	2.3	76.72	77.10	3.8	23,129	0.02%
2021/11/12	34	72.43	58	72.90	72.90	-24	22,814	-0.11%
2021/11/11	11	70.46	10	70.80	70.30	1	22,494	0.00%
2021/11/10	26.3	70.04	28	69.79	69.30	-1.8	22,421	-0.01%
2021/11/09	55	71.02	34	71.94	71.40	21	22,333	0.09%
2021/11/08	0	0.00	2	69.30	68.90	-2	22,056	-0.01%
2021/11/05	22	71.15	27	70.39	69.80	-5	22,045	-0.02%
2021/11/04	42	70.66	32	71.38	70.50	10	21,995	0.05%
2021/11/03	21	67.79	23	68.98	69.20	-2	21,721	-0.01%
2021/11/02	23.1	68.01	25	69.64	68.70	-1.9	21,595	-0.01%
2021/10/28	10	66.67	11	65.97	66.10	-1	21,356	0.00%
2021/10/27	10	67.40	10	66.50	66.50	0	21,276	0.00%
2021/10/26	4.3	66.31	4.2	66.66	66.10	0	21,051	0.00%
2021/10/25	14	66.86	17	66.89	67.60	-3	20,900	-0.01%
2021/10/22	36	68.84	44	69.31	69.50	-8	20,581	-0.04%
2021/10/21	9	65.40	0	0.00	65.40	9	20,217	0.04%
2021/10/20	0	65.30	0	0.00	65.60	0	20,230	0.00%
2021/10/19	9	66.74	9	67.27	65.20	0	20,243	0.00%
2021/10/18	1	63.80	0	0.00	64.00	1	20,262	0.00%
2021/10/15	5	65.86	4	65.40	65.40	1	20,318	0.00%
2021/10/14	0	64.40	0	0.00	63.60	0	20,393	0.00%
2021/10/13	12	65.45	12	64.70	63.50	0	20,486	0.00%
2021/10/12	11	66.95	7	66.67	66.50	4	20,602	0.02%
2021/10/08	7	67.11	8	67.81	67.20	-1	20,877	0.00%
2021/10/07	28	64.70	26	65.74	66.20	2	20,748	0.01%
2021/10/06	9	63.73	19	62.74	61.90	-10	20,929	-0.05%
2021/10/05	1	65.00	1	65.50	65.30	0	21,158	0.00%
2021/10/04	8	62.89	16	61.35	61.10	-8	21,377	-0.04%
2021/10/01	4	62.98	5	63.50	62.00	-1	21,852	0.00%
2021/09/30	8	65.04	8	65.24	65.00	0	22,125	0.00%
2021/09/29	8	65.50	6	66.23	64.40	2	22,091	0.01%
2021/09/28	20	67.23	11	66.36	68.30	9	21,963	0.04%
2021/09/27	31	68.79	34	68.67	67.80	-3	21,377	-0.01%
2021/09/24	10	75.20	8	73.93	73.20	2	20,841	0.01%
2021/09/23	83	76.87	83	76.73	75.20	0	20,504	0.00%
2021/09/22	71	72.41	66	72.28	74.00	5	19,655	0.03%
2021/09/17	8	71.84	11.5	72.94	74.00	-3.5	19,780	-0.02%
2021/09/15	20	66.70	21	67.33	67.90	-1	20,570	0.00%
2021/09/14	1	66.00	0	0.00	67.10	1	21,067	0.00%
2021/09/13	0	68.30	0	0.00	66.80	0	21,772	0.00%
2021/09/10	3	70.04	2	70.60	71.40	1	22,090	0.00%
2021/09/09	1	67.80	5	68.40	69.00	-4	22,192	-0.02%
2021/09/08	11	63.67	15	64.84	63.40	-4	21,866	-0.02%
2021/09/07	9.3	69.37	1	69.70	67.50	8.3	21,743	0.04%
2021/09/06	4	72.37	13	71.10	71.00	-9	21,739	-0.04%
2021/09/03	6	71.93	8	71.40	72.80	-2	22,282	-0.01%
2021/09/02	16	73.86	1	71.60	71.80	15	22,925	0.07%
2021/09/01	11	73.00	10	72.69	73.90	1	22,892	0.00%
2021/08/31	4	71.71	11.5	72.49	73.50	-7.5	22,774	-0.03%
2021/08/30	9	68.61	10	69.36	70.20	-1	22,515	0.00%
2021/08/27	2	67.46	1	68.90	67.00	1	22,888	0.00%
2021/08/26	5	72.48	6	73.32	71.00	-1	22,684	0.00%
2021/08/25	13	72.48	11	72.65	73.60	2	22,699	0.01%
2021/08/24	23	72.16	28	72.05	71.90	-5	22,793	-0.02%
2021/08/23	13	68.95	11	68.76	68.40	2	22,466	0.01%
2021/08/20	9	64.42	29.1	67.09	68.30	-20.1	21,927	-0.09%
2021/08/19	0	62.70	0	0.00	62.10	0	21,540	0.00%
2021/08/18	2.1	59.72	0	0.00	64.20	2.1	21,563	0.01%
2021/08/17	5	60.20	0	0.00	58.40	5	21,806	0.02%
2021/08/13	0.5	63.50	4	63.65	63.00	-3.5	22,091	-0.02%
2021/08/12	0	0.00	5	66.20	66.70	-5	22,137	-0.02%
2021/08/11	5	66.90	2	67.60	66.70	3	22,430	0.01%
2021/08/09	2	71.10	17	71.41	69.80	-15	23,158	-0.06%
2021/08/06	0	72.70	43	71.12	72.00	-43	23,356	-0.18%
2021/08/05	0.5	72.10	0	0.00	71.60	0.5	23,597	0.00%
2021/08/04	46	75.02	8	76.79	72.90	38	23,730	0.16%
2021/08/03	3	73.17	0	0.00	72.80	3	23,608	0.01%
2021/08/02	15	72.55	0	0.00	72.60	15	23,615	0.06%
2021/07/30	2	73.60	0	0.00	71.50	2	23,555	0.01%
2021/07/29	1	72.90	0	0.00	72.50	1	23,566	0.00%
2021/07/28	4	71.00	5	71.44	72.20	-1	23,539	0.00%
2021/07/27	3	73.77	0	0.00	73.00	3	23,608	0.01%
2021/07/26	1	75.80	5	75.90	75.80	-4	23,587	-0.02%
2021/07/22	11	75.47	5	76.64	75.60	6	23,612	0.03%
2021/07/21	7	75.61	0	0.00	74.00	7	23,653	0.03%
2021/07/20	0.5	74.10	0	0.00	74.90	0.5	23,966	0.00%
2021/07/19	6	76.63	5	77.96	75.50	1	24,015	0.00%
2021/07/16	2.5	76.94	2	77.30	77.40	0.5	23,986	0.00%
2021/07/15	2	76.65	4	79.10	77.90	-2	23,945	-0.01%
2021/07/14	3	79.97	8	79.56	80.10	-5	23,673	-0.02%
2021/07/13	2	78.50	325	80.48	79.50	-323	23,558	-1.37%	大賣/鉅額交易
2021/07/12	285	79.70	3	81.30	80.00	282	23,234	1.21%	大買/鉅額交易
2021/07/09	4	77.75	2	77.30	77.10	2	22,821	0.01%
2021/07/08	65	75.37	14.5	75.85	77.90	50.5	22,565	0.22%
2021/07/07	40	72.67	43	73.41	71.50	-3	22,038	-0.01%
2021/07/06	3	71.10	9	70.13	70.50	-6	21,536	-0.03%
2021/07/05	11	69.06	5	69.42	69.00	6	21,469	0.03%
2021/07/02	3	66.80	1	67.00	67.30	2	21,371	0.01%
2021/06/30	2	67.35	2	68.00	66.90	0	21,245	0.00%
2021/06/29	2	67.30	77	66.34	68.60	-75	21,157	-0.35%
2021/06/28	2	68.20	33	67.75	68.50	-31	20,979	-0.15%
2021/06/25	47.5	69.94	14	68.98	67.50	33.5	20,524	0.16%
2021/06/24	131	66.73	62	65.47	66.60	69	19,750	0.35%	大買/
2021/06/23	0	0.00	3.3	65.51	67.30	-3.3	18,688	-0.02%
2021/06/22	58	61.28	56	62.84	61.20	2	18,167	0.01%
2021/06/21	2	61.05	12	61.46	62.20	-10	17,304	-0.06%
2021/06/18	3	60.43	2	61.00	58.20	1	16,717	0.01%
2021/06/17	8	59.01	3	58.93	59.30	5	16,341	0.03%
2021/06/16	0	0.00	45.4	59.67	58.90	-45.4	16,350	-0.28%
2021/06/15	81	59.21	39	59.53	59.60	42	16,266	0.26%
2021/06/11	8	58.80	8	60.54	58.70	0	16,170	0.00%
2021/06/10	18.3	59.59	8	59.34	61.50	10.3	15,582	0.07%
2021/06/09	3	58.73	4	57.90	57.00	-1	14,780	-0.01%
2021/06/08	4	57.68	19	57.67	58.00	-15	14,714	-0.10%
2021/06/07	5	56.80	6	55.87	57.10	-1	14,632	-0.01%
2021/06/04	8	56.41	121.6	57.32	55.60	-113.6	14,561	-0.78%	大賣/鉅額交易
2021/06/03	1	57.80	2	57.10	57.60	-1	14,382	-0.01%
2021/06/02	12	57.10	15	57.19	57.40	-3	15,129	-0.02%
2021/06/01	139	56.91	35	56.28	57.10	104	15,199	0.68%	大買/鉅額交易
2021/05/31	7	54.63	4	55.20	55.20	3	15,227	0.02%
2021/05/28	7	52.99	0	0.00	53.10	7	15,469	0.05%
2021/05/27	6	51.97	11	51.78	52.50	-5	15,987	-0.03%
2021/05/26	0	0.00	4	53.40	53.10	-4	16,018	-0.02%
2021/05/25	35	53.82	34	53.79	53.70	1	16,292	0.01%
2021/05/24	5	52.16	24	51.69	52.40	-19	16,165	-0.12%
2021/05/21	35	51.48	57	50.70	51.00	-22	16,101	-0.14%
2021/05/20	5	50.90	151	50.65	49.15	-146	16,063	-0.91%	大賣/鉅額交易
2021/05/19	20	50.46	10	50.66	50.80	10	16,355	0.06%
2021/05/18	169	52.06	16	50.25	50.50	153	16,269	0.94%	大買/鉅額交易
2021/05/17	0	0.00	1	48.30	48.25	-1	16,002	-0.01%
2021/05/14	5	44.75	5	45.60	45.90	0	15,709	0.00%
2021/05/13	23	43.55	47	42.06	43.85	-24	15,454	-0.16%
2021/05/12	4	42.95	5	45.10	41.85	-1	15,261	-0.01%
2021/05/11	21	46.19	22	47.45	46.50	-1	15,083	-0.01%
2021/05/07	0.4	49.75	0	0.00	50.00	0.4	15,094	0.00%
2021/05/06	5	49.45	4	48.60	48.60	1	15,325	0.01%
2021/05/04	9	49.38	5	48.79	48.60	4	15,717	0.03%
2021/05/03	10	52.83	5	54.20	52.40	5	15,715	0.03%
2021/04/29	0	0.00	3	54.60	54.90	-3	15,787	-0.02%
2021/04/27	12	56.15	0	0.00	55.20	12	16,104	0.07%
2021/04/26	53	57.86	35.1	57.58	57.60	17.9	16,107	0.11%
2021/04/23	3	56.70	8.4	55.77	56.80	-5.4	16,313	-0.03%
2021/04/21	10	55.75	10	56.20	55.80	0	18,548	0.00%
2021/04/20	0	0.00	1	55.40	55.60	-1	18,986	-0.01%
2021/04/19	1	54.80	0	0.00	55.00	1	19,073	0.01%
2021/04/16	1	53.40	1	54.40	54.50	0	19,226	0.00%
2021/04/15	4.4	53.12	3	52.20	53.30	1.4	19,540	0.01%
2021/04/14	2	52.00	0	0.00	52.10	2	20,165	0.01%
2021/04/13	27	54.49	5	53.74	53.30	22	20,424	0.11%
2021/04/12	1	55.50	0	0.00	55.10	1	20,580	0.00%
2021/04/09	3	55.57	1	56.20	55.60	2	20,790	0.01%
2021/04/08	2.3	56.49	1	56.00	56.30	1.3	20,714	0.01%
2021/04/07	1	55.30	1	55.10	55.20	0	20,671	0.00%
2021/04/06	2	54.90	0	0.00	55.00	2	20,774	0.01%
2021/04/01	4	56.53	0	0.00	55.10	4	20,871	0.02%
2021/03/31	0	0.00	17	56.14	56.20	-17	20,914	-0.08%
2021/03/30	2	54.70	0	0.00	55.20	2	20,906	0.01%
2021/03/29	1	54.80	1	54.70	54.70	0	21,165	0.00%
2021/03/23	1	56.40	1	55.90	55.20	0	24,177	0.00%
2021/03/22	6	54.07	1	54.40	54.50	5	25,564	0.02%
2021/03/19	0	0.00	1	55.20	54.90	-1	26,379	0.00%
2021/03/18	1	55.10	1	55.50	55.40	0	26,682	0.00%
2021/03/17	3	55.07	1	55.10	55.20	2	26,843	0.01%
2021/03/16	0.1	56.00	2	55.61	56.00	-1.9	26,959	-0.01%
2021/03/15	0	0.00	90	56.34	56.60	-90	27,473	-0.33%
2021/03/12	38	56.83	49	57.30	56.80	-11	28,315	-0.04%
2021/03/11	20	56.65	10	56.53	57.20	10	28,314	0.04%
2021/03/10	0	0.00	1	55.80	55.80	-1	28,369	0.00%
2021/03/09	5.5	57.11	5	57.24	56.10	0.5	28,478	0.00%
2021/03/08	144.8	58.75	39	58.04	58.50	105.8	28,130	0.38%	大買/鉅額交易
2021/03/05	22	56.79	12	56.33	57.40	10	27,418	0.04%
2021/03/04	24	56.97	90	55.14	55.20	-66	27,432	-0.24%
2021/03/03	68	56.11	64	55.93	56.00	4	27,244	0.01%
2021/03/02	84	57.01	14	56.94	56.90	70	27,361	0.26%
2021/02/26	2	54.60	0	0.00	54.20	2	27,598	0.01%
2021/02/25	103	56.13	114	56.38	55.90	-11	28,817	-0.04%	大買/大賣/
2021/02/24	24	56.09	21.1	55.95	56.20	2.9	28,672	0.01%
2021/02/22	4	54.98	0	0.00	55.30	4	29,133	0.01%
2021/02/19	15	55.79	14.3	55.84	55.20	0.7	29,472	0.00%
2021/02/18	1	54.50	1	54.60	54.70	0	29,370	0.00%
2021/02/17	26	53.97	27	55.74	55.10	-1	29,266	0.00%
2021/02/04	0	0.00	1	52.60	52.60	-1	29,098	0.00%
2021/02/03	0	0.00	2	51.60	51.80	-2	29,153	-0.01%
2021/02/02	3	52.00	1	52.40	52.30	2	29,241	0.01%
2021/02/01	80.1	51.20	10	51.19	51.70	70.1	29,392	0.24%
2021/01/29	10	52.20	0	0.00	52.10	10	29,399	0.03%
2021/01/28	5	53.72	84	54.28	54.00	-79	29,365	-0.27%
2021/01/27	84	55.32	9.1	54.52	54.30	74.9	29,304	0.26%
2021/01/26	5	52.62	0	0.00	52.60	5	29,082	0.02%
2021/01/25	3.1	51.96	2	52.15	52.10	1.1	29,081	0.00%
2021/01/22	55.8	52.98	70	53.04	53.30	-14.2	29,043	-0.05%
2021/01/21	3	52.60	63	52.29	51.90	-60	29,111	-0.21%
2021/01/20	2.5	52.02	2	53.20	51.80	0.5	29,221	0.00%
2021/01/19	58	54.57	58	55.01	54.90	0	29,169	0.00%
2021/01/18	8	58.04	21	58.07	56.00	-13	29,279	-0.04%
2021/01/15	51	60.20	43	58.93	57.20	8	28,862	0.03%
2021/01/14	34	59.32	60	59.01	58.60	-26	28,001	-0.09%
2021/01/13	12	54.87	13.5	54.83	55.80	-1.5	27,286	-0.01%
2021/01/12	2	52.35	2	51.60	51.90	0	27,793	0.00%
2021/01/11	4	51.48	6	51.37	51.30	-2	29,346	-0.01%
2021/01/08	5.5	55.84	115	55.18	52.80	-109.5	29,446	-0.37%	大賣/鉅額交易
2021/01/07	103	55.47	8	54.96	54.80	95	29,322	0.32%	大買/
2021/01/06	10	53.35	6	53.88	54.40	4	28,939	0.01%
2021/01/05	4	52.48	7	52.61	52.90	-3	28,551	-0.01%
2021/01/04	33	51.05	21	51.58	51.90	12	28,438	0.04%
2020/12/31	3	50.50	0	0.00	50.50	3	28,400	0.01%
2020/12/30	3	50.97	0	0.00	50.90	3	28,752	0.01%
2020/12/29	3	50.43	8	50.25	50.30	-5	28,854	-0.02%
2020/12/28	5	50.70	4	50.93	50.60	1	28,837	0.00%
2020/12/25	1	50.80	18	51.31	50.90	-17	28,916	-0.06%
2020/12/24	2	51.60	3	51.97	51.80	-1	29,015	0.00%
2020/12/23	7	51.74	3	52.27	51.70	4	29,190	0.01%
2020/12/22	20	54.09	160	54.47	51.50	-140	29,768	-0.47%	大賣/鉅額交易
2020/12/21	81	56.88	79	56.87	56.70	2	29,556	0.01%
2020/12/18	24	56.60	14	56.31	56.20	10	29,020	0.03%
2020/12/17	18	56.54	12	56.74	55.30	6	28,672	0.02%
2020/12/16	232	55.51	238.5	55.68	56.30	-6.5	27,633	-0.02%	大買/大賣/
2020/12/15	179	53.81	88.3	53.10	51.70	90.7	26,277	0.35%	大買/
2020/12/14	5	52.52	10	51.98	52.30	-5	25,856	-0.02%
2020/12/11	13	50.38	3	50.70	51.30	10	25,771	0.04%
2020/12/10	1	52.10	18	51.77	50.30	-17	25,930	-0.07%
2020/12/09	11	52.79	90	52.43	52.00	-79	25,920	-0.30%
2020/12/08	170	52.58	52	52.62	52.20	118	25,644	0.46%	大買/鉅額交易
2020/12/07	3	51.20	3	50.12	50.10	0	25,214	0.00%
2020/12/04	3	49.50	3	49.95	49.50	0	25,529	0.00%
2020/12/03	6	50.65	4	50.80	50.80	2	25,769	0.01%
2020/12/02	0	0.00	1	49.95	49.75	-1	26,120	0.00%
2020/12/01	2	50.50	2.2	50.94	50.50	-0.2	26,385	0.00%
2020/11/30	34	51.66	53	52.30	51.60	-19	26,717	-0.07%
2020/11/27	56	51.61	40	51.51	51.80	16	27,004	0.06%
2020/11/26	18	50.44	19	50.67	50.50	-1	27,466	0.00%
2020/11/25	34	51.11	102	50.90	50.20	-68	27,248	-0.25%	大賣/
2020/11/24	111	51.93	42	51.37	51.30	69	27,467	0.25%	大買/
2020/11/23	9	48.74	7	48.57	48.50	2	27,037	0.01%
2020/11/20	1	48.20	0	0.00	47.95	1	27,737	0.00%
2020/11/19	28	48.03	32	48.41	47.60	-4	28,676	-0.01%
2020/11/18	29	47.21	23	47.21	47.45	6	30,627	0.02%
2020/11/17	13.5	45.43	15	45.65	45.45	-1.5	31,153	0.00%
2020/11/16	3	44.47	2	44.35	44.35	1	32,848	0.00%
2020/11/13	0	0.00	1	44.20	44.10	-1	34,025	0.00%
2020/11/12	13	44.34	12	44.38	44.45	1	35,252	0.00%
2020/11/09	2	44.65	0	0.00	44.90	2	41,214	0.00%
2020/11/06	2	45.18	1	44.70	44.30	1	42,827	0.00%
2020/11/05	1	45.50	2	45.15	44.40	-1	43,410	0.00%
2020/11/04	0	0.00	2	45.25	45.15	-2	44,703	0.00%
2020/11/03	5	44.19	8	44.61	44.85	-3	45,064	-0.01%
2020/11/02	2	43.18	1	42.95	43.20	1	45,504	0.00%
2020/10/30	1	43.80	0	0.00	43.95	1	46,417	0.00%
2020/10/29	24	43.26	23	43.33	44.95	1	46,758	0.00%
2020/10/28	13	44.78	26	44.58	44.55	-13	46,990	-0.03%
2020/10/27	71	45.71	76	45.86	45.80	-5	47,118	-0.01%
2020/10/26	43	46.18	36	46.79	46.10	7	47,493	0.01%
2020/10/23	4	47.98	3	47.70	47.60	1	48,034	0.00%
2020/10/22	10	48.70	9	48.47	48.05	1	48,619	0.00%
2020/10/21	23	49.87	89	49.72	48.95	-66	49,101	-0.13%
2020/10/20	270	50.58	192	50.36	51.20	78	49,549	0.16%	大買/大賣/
2020/10/19	72	49.56	96	49.71	50.90	-24	49,388	-0.05%
2020/10/16	7	46.68	2	47.03	46.35	5	48,913	0.01%
2020/10/15	2	46.28	6	46.74	45.95	-4	49,896	-0.01%
2020/10/14	14	47.21	14	46.29	47.35	0	51,513	0.00%
2020/10/13	3	45.38	6	45.20	45.40	-3	53,410	-0.01%
2020/10/12	3	46.20	62	46.05	45.40	-59	54,813	-0.11%
2020/10/08	19	46.32	20	46.28	46.20	-1	56,601	0.00%
2020/10/07	125	46.71	122	45.88	45.85	3	57,105	0.01%	大買/大賣/
2020/10/06	6	46.42	4	46.25	46.55	2	58,423	0.00%
2020/10/05	3	45.10	2	45.35	45.35	1	58,930	0.00%
2020/09/30	5	44.54	1	44.50	44.60	4	59,080	0.01%
2020/09/29	27	45.22	42	45.21	45.35	-15	59,132	-0.03%
2020/09/28	3	44.67	3	45.08	44.50	0	59,409	0.00%
2020/09/25	271	43.75	258	44.03	43.95	13	60,014	0.02%	大買/大賣/
2020/09/24	2	46.95	7	46.69	47.00	-5	60,188	-0.01%
2020/09/23	3	46.45	0	0.00	46.30	3	59,961	0.01%
2020/09/22	24	47.36	17	47.23	47.30	7	60,325	0.01%
2020/09/21	1	48.65	0	0.00	48.20	1	61,168	0.00%
2020/09/18	11	48.94	5	49.12	49.40	6	61,286	0.01%
2020/09/16	3	49.78	22	50.16	49.25	-19	61,484	-0.03%
2020/09/15	21	49.54	21	49.67	49.15	0	61,668	0.00%
2020/09/14	4	49.70	4	49.98	49.60	0	61,621	0.00%
2020/09/11	3	49.48	2	49.53	48.85	1	62,002	0.00%
2020/09/10	5	50.63	15	49.80	49.70	-10	63,001	-0.02%
2020/09/09	24	51.01	24	50.94	50.70	0	63,631	0.00%
2020/09/08	91	51.83	11	52.23	50.60	80	63,687	0.13%
2020/09/07	3	53.13	1	51.70	51.80	2	63,840	0.00%
2020/09/04	14	54.06	14	54.29	54.80	0	63,910	0.00%
2020/09/03	8	54.99	5	54.58	53.90	3	64,048	0.00%
2020/09/02	30	54.01	130	53.97	53.80	-100	64,353	-0.16%	大賣/
2020/09/01	238	53.46	194	53.22	53.10	44	64,129	0.07%	大買/大賣/
2020/08/31	12	52.37	10	52.28	51.40	2	63,696	0.00%
2020/08/28	118	52.24	45.1	52.58	51.80	72.9	63,696	0.11%	大買/
2020/08/27	15.1	54.60	39	54.57	55.10	-23.9	63,450	-0.04%
2020/08/26	25	55.24	27	55.16	53.90	-2	63,286	0.00%
2020/08/25	56	54.45	53	54.49	54.00	3	62,944	0.00%
2020/08/24	169	57.90	119	57.24	55.20	50	62,792	0.08%	大買/大賣/
2020/08/21	12	55.96	87	56.16	57.40	-75	61,011	-0.12%
2020/08/20	112	53.44	134	54.37	52.20	-22	62,227	-0.04%	大買/大賣/
2020/08/19	38	56.92	38	57.15	56.60	0	61,656	0.00%
2020/08/18	49	54.78	56	54.61	56.20	-7	61,108	-0.01%
2020/08/17	70	53.79	67	53.69	53.10	3	60,793	0.00%
2020/08/14	216	51.68	215	51.76	53.10	1	60,487	0.00%	大買/大賣/
2020/08/13	324	50.23	340	50.18	52.20	-16	58,936	-0.03%	大買/大賣/
2020/08/12	139	45.92	137	46.50	48.20	2	56,215	0.00%	大買/大賣/
2020/08/11	39	43.99	47	43.86	43.85	-8	55,202	-0.01%
2020/08/10	65	43.79	58	43.42	43.60	7	55,347	0.01%
2020/08/07	15	42.34	46	42.29	42.10	-31	54,708	-0.06%
2020/08/06	22	41.75	18	41.62	41.40	4	55,555	0.01%
2020/08/05	76	42.60	65	41.48	42.70	11	55,729	0.02%
2020/08/04	58	40.74	54.2	40.90	40.35	3.8	55,561	0.01%
2020/08/03	38.2	40.52	28	40.66	41.20	10.2	55,548	0.02%
2020/07/31	126	40.51	59	40.79	40.30	67	55,641	0.12%	大買/
2020/07/30	134	41.21	158	41.11	40.80	-24	56,159	-0.04%	大買/大賣/
2020/07/29	207	41.43	65.3	41.43	40.55	141.7	56,588	0.25%	大買/鉅額交易
2020/07/28	114.1	42.06	247	42.44	42.50	-132.9	56,594	-0.23%	大買/大賣/鉅額交易
2020/07/27	78.2	42.80	82	43.34	42.15	-3.8	56,788	-0.01%
2020/07/24	125	43.38	226	42.88	41.55	-101	56,984	-0.18%	大買/大賣/鉅額交易
2020/07/23	59	43.52	65	43.64	43.75	-6	57,673	-0.01%
2020/07/22	40	43.00	51	42.23	42.30	-11	58,198	-0.02%
2020/07/21	95	42.10	111	42.16	41.80	-16	57,408	-0.03%	大賣/
2020/07/20	64	39.90	51	39.71	41.90	13	57,098	0.02%
2020/07/17	89	39.54	313	39.35	38.10	-224	56,222	-0.40%	大賣/鉅額交易
2020/07/16	164	38.12	122	38.04	38.80	42	54,977	0.08%	大買/大賣/
2020/07/15	222	38.10	54	37.65	36.55	168	54,307	0.31%	大買/鉅額交易
2020/07/14	8	36.19	9	35.79	35.65	-1	54,106	0.00%
2020/07/13	106	35.89	148	36.08	36.50	-42	54,451	-0.08%	大買/大賣/
2020/07/10	137	33.71	43	32.76	33.90	94	54,216	0.17%	大買/
2020/07/09	22	34.23	21	34.15	33.65	1	54,678	0.00%
2020/07/08	23	33.65	27	33.88	34.20	-4	55,282	-0.01%
2020/07/07	143	34.54	138	34.89	33.70	5	55,943	0.01%	大買/大賣/
2020/07/06	60	35.43	48	35.51	35.15	12	56,323	0.02%
2020/07/03	9	34.20	13	34.34	34.50	-4	56,313	-0.01%
2020/07/02	32	33.45	29	33.35	33.20	3	55,775	0.01%
2020/07/01	14	33.76	22	33.87	33.40	-8	56,138	-0.01%
2020/06/30	27	33.83	26	33.95	33.60	1	57,055	0.00%
2020/06/29	20	31.86	60	32.01	32.10	-40	57,793	-0.07%
2020/06/24	43	31.68	11	31.88	32.00	32	59,076	0.05%
2020/06/23	57	31.60	52	31.77	31.65	5	60,318	0.01%
2020/06/22	17	32.76	21	32.32	32.05	-4	60,822	-0.01%
2020/06/19	5	33.10	4	33.33	33.30	1	61,315	0.00%
2020/06/18	3	33.30	3	33.50	33.15	0	61,646	0.00%
2020/06/17	239	34.38	239	33.40	33.20	0	61,513	0.00%	大買/大賣/
2020/06/16	22	33.17	20	32.92	34.25	2	61,513	0.00%
2020/06/15	1	31.60	14	31.67	31.15	-13	61,691	-0.02%
2020/06/12	4	32.55	3	32.90	32.45	1	63,144	0.00%
2020/06/11	25	33.42	26	33.51	33.75	-1	64,561	0.00%
2020/06/10	18	33.18	20	33.23	33.10	-2	65,914	0.00%
2020/06/09	34	34.18	26	34.48	33.90	8	67,752	0.01%
2020/06/08	15	34.57	0	0.00	33.95	15	68,454	0.02%
2020/06/05	12	35.23	11	35.39	35.00	1	70,044	0.00%
2020/06/04	12	35.33	0	0.00	35.00	12	71,378	0.02%
2020/06/03	7	35.16	7	35.19	35.25	0	72,543	0.00%
2020/06/02	37	36.49	58	36.87	36.10	-21	73,155	-0.03%
2020/06/01	92	37.58	42	37.41	37.80	50	73,512	0.07%
2020/05/29	59	37.16	57	37.03	37.25	2	74,101	0.00%
2020/05/28	58	37.43	68	37.75	37.00	-10	74,253	-0.01%
2020/05/27	286	38.75	263	38.42	36.90	23	73,667	0.03%	大買/大賣/
2020/05/26	122	35.22	134	36.15	36.45	-12	71,644	-0.02%	大買/大賣/
2020/05/25	18	32.70	18	32.61	33.15	0	70,485	0.00%
2020/05/22	21	34.14	15	34.23	33.35	6	69,924	0.01%
2020/05/21	16	33.72	9	33.62	33.65	7	69,183	0.01%
2020/05/20	4	32.90	8	33.31	32.70	-4	68,662	-0.01%
2020/05/19	19	32.87	17	32.98	33.50	2	68,360	0.00%
2020/05/18	38	32.84	73	33.07	32.30	-35	67,883	-0.05%
2020/05/15	6	33.68	12	33.60	34.10	-6	67,270	-0.01%
2020/05/14	12	33.56	8	34.08	32.55	4	66,571	0.01%
2020/05/13	77	34.01	74	34.00	33.60	3	66,131	0.00%
2020/05/12	48	33.88	54	33.84	34.50	-6	65,016	-0.01%
2020/05/11	91	34.06	161	33.84	33.25	-70	64,952	-0.11%	大賣/
2020/05/08	27	33.24	22	33.16	33.20	5	64,286	0.01%
2020/05/07	110	33.27	54	32.47	33.50	56	64,040	0.09%	大買/
2020/05/06	73	32.37	20	32.88	32.15	53	63,725	0.08%
2020/05/05	49	33.73	117	33.91	33.00	-68	63,131	-0.11%	大賣/
2020/05/04	60	33.51	33	32.99	34.05	27	62,617	0.04%
2020/04/30	69	33.01	58	33.09	33.05	11	62,094	0.02%
2020/04/29	38	32.10	40	32.06	32.10	-2	61,518	0.00%
2020/04/28	69	32.05	97	31.89	31.25	-28	60,935	-0.05%
2020/04/27	89	29.88	46	30.15	31.50	43	59,408	0.07%
2020/04/24	14	28.66	11	28.50	28.65	3	58,034	0.01%
2020/04/23	50	28.53	9	28.16	28.50	41	57,913	0.07%
2020/04/22	19	27.82	20	27.53	28.35	-1	57,177	0.00%
2020/04/21	68	27.74	67	27.67	27.05	1	56,362	0.00%
2020/04/20	27	28.21	38	28.03	27.70	-11	55,798	-0.02%
2020/04/17	78	27.87	73	28.59	27.80	5	55,711	0.01%
2020/04/16	39	28.18	40	28.03	28.60	-1	54,579	0.00%
2020/04/15	57	28.17	79	28.26	27.80	-22	54,265	-0.04%
2020/04/14	26	28.01	29	27.69	28.75	-3	53,103	-0.01%
2020/04/13	26	26.86	11	26.75	26.80	15	52,502	0.03%
2020/04/10	10	26.56	2	26.13	26.40	8	52,164	0.02%
2020/04/09	4	26.65	5	26.49	25.35	-1	51,436	0.00%
2020/04/08	62	27.21	69	27.48	26.50	-7	50,729	-0.01%
2020/04/07	8	28.59	20	28.03	28.35	-12	49,950	-0.02%
2020/04/06	28	27.21	3	27.05	26.90	25	50,020	0.05%
2020/04/01	28	24.70	34	24.46	25.15	-6	49,877	-0.01%
2020/03/31	46	24.69	65	24.59	24.25	-19	48,514	-0.04%
2020/03/30	52	23.32	57	23.13	23.60	-5	46,687	-0.01%
2020/03/27	99	22.62	118	22.77	23.10	-19	45,112	-0.04%	大賣/
2020/03/26	47	20.82	51	20.53	21.00	-4	43,532	-0.01%
2020/03/25	22	19.82	29	19.86	20.20	-7	42,629	-0.02%
2020/03/24	41	18.75	26	18.62	18.85	15	41,664	0.04%
2020/03/23	31	17.42	35	17.19	17.75	-4	41,110	-0.01%
2020/03/20	67	18.22	65	18.52	18.00	2	40,715	0.00%
2020/03/19	104	18.63	91	18.25	17.20	13	39,451	0.03%	大買/
2020/03/18	9	19.62	15	19.53	19.10	-6	38,401	-0.02%
2020/03/17	42	20.21	60	20.59	20.05	-18	36,538	-0.05%
2020/03/16	275	20.33	219	20.42	19.80	56	34,930	0.16%	大買/大賣/
2020/03/13	101	18.90	115	19.47	21.85	-14	33,077	-0.04%	大買/大賣/
2020/03/12	89	20.30	30	20.57	19.90	59	30,903	0.19%
2020/03/11	27	21.89	36	22.00	22.10	-9	29,944	-0.03%
2020/03/10	71	19.65	85	19.91	20.50	-14	27,942	-0.05%
2020/03/09	173	19.96	155	20.21	18.65	18	26,321	0.07%	大買/大賣/
2020/03/06	387	19.66	405	19.47	20.10	-18	24,818	-0.07%	大買/大賣/
2020/03/05	86	18.22	86	18.29	18.50	0	23,647	0.00%
2020/03/04	448	17.65	449	17.05	17.75	-1	22,811	0.00%	大買/大賣/
2020/03/03	22	16.60	24	16.71	17.05	-2	21,797	-0.01%
2020/02/27	15	15.73	15	15.50	14.80	0	21,197	0.00%
2020/02/26	4	16.00	17	15.91	15.45	-13	21,767	-0.06%
2020/02/25	1	15.75	0	0.00	15.95	1	22,681	0.00%
2020/02/24	36	15.82	56	15.69	15.65	-20	23,338	-0.09%
2020/02/21	3	16.00	0	0.00	16.10	3	23,798	0.01%
2020/02/18	7	15.45	7	15.54	15.70	0	24,726	0.00%
2020/02/14	63	15.63	65	15.66	15.75	-2	24,439	-0.01%
2020/02/13	4	15.43	8	15.44	15.25	-4	24,131	-0.02%
2020/02/12	232	15.49	231	15.51	15.50	1	23,954	0.00%	大買/大賣/
2020/02/11	13	14.79	13	14.59	14.85	0	23,255	0.00%
2020/02/10	24	13.90	56	14.08	14.40	-32	23,187	-0.14%
2020/02/07	37	14.50	10	14.62	14.30	27	23,024	0.12%
2020/02/06	48	14.94	41	14.96	14.95	7	22,816	0.03%
2020/02/05	26	14.60	16	14.52	14.40	10	22,607	0.04%
2020/02/04	10	14.95	12	15.04	15.00	-2	22,350	-0.01%
2020/02/03	152	13.95	142	14.09	14.35	10	23,078	0.04%	大買/大賣/
2020/01/31	83	15.26	84	15.31	15.30	-1	22,970	0.00%
2020/01/30	15	16.22	15	16.37	16.20	0	22,697	0.00%
2020/01/17	3	17.97	3	17.93	18.00	0	22,658	0.00%
2020/01/15	0	0.00	2	18.35	18.10	-2	22,242	-0.01%
2020/01/14	4	18.15	4	18.20	18.40	0	22,156	0.00%
2020/01/13	99	18.15	99	18.16	17.85	0	21,854	0.00%
2020/01/10	61	17.82	130	18.00	17.80	-69	21,099	-0.33%	大賣/
2020/01/09	86	17.60	14	17.36	18.30	72	20,514	0.35%
2020/01/08	13	17.17	13	16.81	17.15	0	19,878	0.00%
2020/01/07	78	17.77	58	17.48	17.05	20	19,780	0.10%
2020/01/06	11	17.41	16	17.11	17.40	-5	19,344	-0.03%
2020/01/03	17	16.79	17	17.03	16.85	0	18,782	0.00%
2020/01/02	8	16.81	12	16.92	16.85	-4	18,502	-0.02%
2019/12/31	3	16.65	2	16.85	16.65	1	18,242	0.01%
2019/12/30	84	16.77	78	16.92	16.80	6	18,122	0.03%
2019/12/27	8	16.68	9	16.56	16.75	-1	17,507	-0.01%
2019/12/18	8	15.68	6	15.70	15.75	2	17,159	0.01%
2019/12/13	2	15.85	3	15.90	15.95	-1	17,293	-0.01%
2019/12/12	10	16.48	20	16.63	16.30	-10	17,347	-0.06%
2019/12/11	39	16.54	38	16.59	16.50	1	17,921	0.01%
2019/12/10	4	16.15	0	0.00	16.55	4	17,896	0.02%
2019/12/09	23	16.30	17	16.45	16.30	6	18,240	0.03%
2019/12/06	21	16.26	25	16.28	16.35	-4	18,132	-0.02%
2019/12/04	7	15.55	7	15.67	15.55	0	18,063	0.00%
2019/12/03	100	15.70	8	15.60	15.70	92	18,789	0.49%
2019/12/02	109	15.01	169	14.96	15.50	-60	19,620	-0.31%	大買/大賣/
2019/11/29	7	15.68	15	15.80	15.50	-8	19,782	-0.04%
2019/11/28	19	15.74	14	15.73	15.60	5	20,209	0.02%
2019/11/27	20	15.96	12	16.06	16.10	8	20,992	0.04%
2019/11/26	23	16.04	26	16.01	16.15	-3	21,042	-0.01%
2019/11/25	85	16.52	115	16.83	16.25	-30	20,617	-0.15%	大賣/
2019/11/22	277	16.57	185	16.80	16.15	92	19,834	0.46%	大買/大賣/
2019/11/21	21	16.18	114.6	15.93	16.55	-93.6	18,704	-0.50%	大賣/
2019/11/20	130	15.74	61	15.81	15.70	69	17,910	0.39%	大買/
2019/11/19	43.3	15.55	23	15.54	15.40	20.3	17,547	0.12%
2019/11/18	17	15.16	26	15.18	15.15	-9	16,976	-0.05%
2019/11/15	17.3	14.92	0	0.00	14.90	17.3	16,709	0.10%
2019/11/11	0	0.00	1	14.00	13.60	-1	16,621	-0.01%
2019/11/04	1	14.80	0	0.00	14.60	1	16,542	0.01%
2019/11/01	0	0.00	1	15.05	14.90	-1	16,438	-0.01%
2019/10/31	44	15.57	40	15.68	15.35	4	16,321	0.02%
2019/10/30	0	0.00	3	15.10	15.00	-3	15,333	-0.02%
2019/10/25	0	0.00	31	14.83	14.80	-31	15,513	-0.20%
2019/10/23	3	14.85	3	14.75	14.70	0	15,859	0.00%
2019/10/17	6	14.53	0	0.00	14.55	6	15,948	0.04%
2019/10/16	5	14.56	5	14.70	14.40	0	16,089	0.00%
2019/10/15	3	14.60	6	14.53	14.70	-3	16,377	-0.02%
2019/10/14	8	14.04	3	14.10	14.25	5	16,316	0.03%
2019/10/04	4	14.03	4	13.98	13.90	0	16,669	0.00%
2019/10/03	4	13.90	4	14.03	14.10	0	16,608	0.00%
2019/10/02	4	14.05	4	14.15	14.15	0	16,566	0.00%
2019/10/01	0	0.00	5	14.08	14.20	-5	16,643	-0.03%
2019/09/27	9	13.68	6	13.93	13.80	3	16,560	0.02%
2019/09/26	8	14.43	2	14.40	14.20	6	16,446	0.04%
2019/09/25	0	0.00	23	14.44	14.35	-23	16,418	-0.14%
2019/09/24	16	14.64	8	14.83	14.55	8	16,485	0.05%
2019/09/23	37	14.78	25	14.87	14.80	12	16,398	0.07%
2019/09/20	23	14.64	39	14.67	14.70	-16	16,339	-0.10%
2019/09/19	29	14.72	4	14.60	14.50	25	16,310	0.15%
2019/09/18	11	14.89	4	14.90	14.85	7	16,202	0.04%
2019/09/17	6	14.92	0	0.00	15.00	6	16,088	0.04%
2019/09/16	32	15.19	25	15.25	15.10	7	15,838	0.04%
2019/09/12	19	14.99	14	15.04	15.05	5	15,112	0.03%
2019/09/11	8	14.93	25	14.90	15.20	-17	14,883	-0.11%
2019/09/10	8	14.61	8	14.65	14.55	0	14,308	0.00%
2019/09/09	7	14.54	7	14.67	14.55	0	14,145	0.00%
2019/09/06	18	14.51	19	14.48	14.55	-1	13,956	-0.01%
2019/09/05	40	14.92	31	15.03	14.75	9	13,659	0.07%
2019/09/04	27	14.94	29	14.92	15.10	-2	13,004	-0.02%
2019/09/03	4	14.45	4	14.48	14.45	0	12,321	0.00%
2019/09/02	27	14.50	73	14.63	14.80	-46	11,884	-0.39%
2019/08/30	70	14.33	22	14.11	14.45	48	11,134	0.43%
2019/08/29	84	13.46	84	13.37	13.45	0	10,088	0.00%
2019/08/28	10	12.95	10	13.10	12.90	0	9,654	0.00%
2019/08/26	15	12.68	20	12.80	12.75	-5	9,601	-0.05%
2019/08/23	1	13.15	0	0.00	13.15	1	9,533	0.01%
2019/08/22	27	13.27	27	13.42	13.50	0	9,474	0.00%
2019/08/21	0	0.00	11	12.91	13.15	-11	9,142	-0.12%
2019/08/20	21	12.78	17	12.96	12.70	4	9,035	0.04%
2019/08/19	25	12.86	23	12.97	12.80	2	9,010	0.02%
2019/08/16	13	12.82	13	12.98	12.80	0	8,950	0.00%
2019/08/15	19	12.68	14	12.70	12.90	5	8,846	0.06%
2019/08/12	16	12.64	12	12.68	12.50	4	8,864	0.05%
2019/08/08	22	12.60	26	12.32	12.70	-4	8,897	-0.04%
2019/08/07	9	12.16	9	12.21	12.10	0	8,873	0.00%
2019/08/06	17	11.52	24	11.69	12.30	-7	8,854	-0.08%
2019/08/05	17	12.11	10	12.13	11.95	7	8,779	0.08%
2019/08/02	4	12.25	0	0.00	12.25	4	8,777	0.05%
2019/07/31	0	0.00	2	13.10	13.45	-2	8,513	-0.02%
2019/07/30	10	13.77	8	14.01	13.40	2	8,395	0.02%
2019/07/29	19	13.97	15	13.92	13.85	4	8,132	0.05%
2019/07/26	12	13.48	12	13.43	13.50	0	7,639	0.00%
2019/07/25	17	13.55	16	13.59	13.40	1	7,599	0.01%
2019/07/22	0	0.00	1	13.25	13.60	-1	7,202	-0.01%
2019/07/19	13	13.21	23	13.28	13.05	-10	7,063	-0.14%
2019/07/18	10	13.27	39	13.35	13.05	-29	7,084	-0.41%
2019/07/17	23	13.21	39	13.14	13.30	-16	7,012	-0.23%
2019/07/16	22	12.82	24	12.66	12.90	-2	6,618	-0.03%
2019/07/15	20	12.64	37	12.53	12.65	-17	6,514	-0.26%
2019/07/12	1	12.30	0	0.00	12.15	1	6,223	0.02%
2019/07/05	7	12.02	7	12.15	12.05	0	6,889	0.00%
2019/07/04	4	11.85	11	11.90	12.00	-7	7,009	-0.10%
2019/07/03	9	11.88	2	11.85	11.80	7	7,866	0.09%
2019/07/02	18	11.96	24	12.02	12.05	-6	8,493	-0.07%
2019/07/01	10	11.99	4	12.15	11.95	6	8,852	0.07%
2019/06/25	7	12.13	7	12.32	11.80	0	8,900	0.00%
2019/06/24	0	0.00	2	11.85	12.00	-2	8,807	-0.02%
2019/06/21	4	11.98	4	12.03	11.85	0	8,900	0.00%
2019/06/20	15	11.96	11	12.02	11.95	4	8,946	0.04%
2019/06/19	2	11.70	2	12.05	11.85	0	9,136	0.00%
2019/06/18	5	11.55	5	11.60	11.40	0	9,141	0.00%
2019/06/14	5	11.70	5	11.80	11.65	0	9,679	0.00%
2019/06/13	7	11.77	7	11.77	11.75	0	9,785	0.00%
2019/06/12	2	11.75	2	11.90	11.65	0	9,772	0.00%
2019/06/11	9	11.53	7	11.64	11.90	2	9,632	0.02%
2019/06/10	10	10.85	0	0.00	10.85	10	9,393	0.11%
2019/06/05	0	0.00	7	10.90	10.90	-7	9,494	-0.07%
2019/06/03	2	10.90	2	10.95	10.90	0	9,638	0.00%
2019/05/31	13	11.13	9	11.14	11.10	4	9,664	0.04%
2019/05/30	11	11.07	14	11.13	11.10	-3	9,733	-0.03%
2019/05/27	20	10.75	5	10.88	10.70	15	9,963	0.15%
2019/05/24	74	10.84	38	10.86	10.75	36	10,045	0.36%
2019/05/23	0	0.00	10	10.85	10.80	-10	10,078	-0.10%
2019/05/21	10	10.85	14	10.93	11.10	-4	10,370	-0.04%
2019/05/20	10	11.45	10	11.50	11.10	0	10,623	0.00%
2019/05/17	30	12.02	20	11.98	11.90	10	10,694	0.09%
2019/05/15	1	12.10	0	0.00	12.15	1	11,275	0.01%
2019/05/03	10	12.85	10	12.90	12.95	0	11,463	0.00%
2019/05/02	0	0.00	40	12.55	12.95	-40	11,512	-0.35%
2019/04/30	40	12.40	0	0.00	12.50	40	11,828	0.34%
2019/04/29	18	12.60	0	0.00	12.50	18	11,953	0.15%
2019/04/26	3	13.30	64	13.22	13.15	-61	11,857	-0.51%
2019/04/25	25	13.35	14	13.39	13.40	11	11,981	0.09%
2019/04/24	30	13.42	94	13.48	13.25	-64	12,252	-0.52%
2019/04/23	88	13.63	62	13.63	13.50	26	12,744	0.20%
2019/04/22	41	13.74	21	13.78	13.75	20	12,720	0.16%
2019/04/19	33	13.60	40	13.68	13.65	-7	12,811	-0.05%
2019/04/18	62	13.83	30	13.84	13.55	32	13,033	0.25%
2019/04/17	27	13.97	1	14.10	13.95	26	13,250	0.20%
2019/04/16	20	14.30	0	0.00	14.20	20	13,785	0.15%
2019/04/15	2	14.20	5	14.00	14.00	-3	14,559	-0.02%
2019/04/12	3	14.40	5	14.10	13.90	-2	14,618	-0.01%
2019/04/10	0	0.00	1	14.90	14.60	-1	14,472	-0.01%
2019/04/09	33	15.76	32	15.81	14.80	1	14,352	0.01%
2019/04/08	36	14.84	18	14.82	15.30	18	13,921	0.13%
2019/04/03	3	13.93	30	14.00	13.95	-27	13,527	-0.20%
2019/04/02	4	13.48	4	13.65	13.30	0	13,461	0.00%
2019/04/01	20	13.36	24	13.43	13.40	-4	13,529	-0.03%
2019/03/29	12	13.19	25	13.22	13.25	-13	13,551	-0.10%
2019/03/28	43	13.18	43	13.15	13.05	0	13,781	0.00%
2019/03/27	44	13.50	9	13.52	13.50	35	13,798	0.25%
2019/03/26	10	13.55	8	13.69	13.55	2	13,781	0.01%
2019/03/25	13	13.71	35	13.70	13.75	-22	13,752	-0.16%
2019/03/22	32	14.28	10	14.23	14.10	22	13,772	0.16%
2019/03/21	10	14.23	10	14.38	14.15	0	13,846	0.00%
2019/03/20	23	14.47	25	14.46	14.30	-2	13,962	-0.01%
2019/03/18	2	14.05	2	13.90	13.85	0	14,141	0.00%
2019/03/11	0	0.00	3	13.60	13.60	-3	17,158	-0.02%
2019/02/27	0	0.00	67	13.80	13.80	-67	17,987	-0.37%
2019/02/26	0	0.00	15	14.10	14.00	-15	18,108	-0.08%
2019/02/25	0	0.00	83	14.15	14.10	-83	18,196	-0.46%
2019/02/22	7	14.05	7	14.14	14.05	0	18,265	0.00%
2019/02/21	0	0.00	150	13.93	14.00	-150	18,374	-0.82%	大賣/鉅額交易
2019/02/20	12	14.36	20	14.51	14.20	-8	18,544	-0.04%
2019/02/19	76	14.60	16	14.55	14.40	60	18,906	0.32%
2019/02/18	0	0.00	26	14.20	14.10	-26	19,488	-0.13%
2019/02/15	49	14.37	17	14.17	14.10	32	19,524	0.16%
2019/02/14	286	14.24	107	14.06	14.10	179	19,259	0.93%	大買/大賣/鉅額交易
2019/02/13	5	13.80	0	0.00	13.65	5	18,769	0.03%
2019/02/12	90	13.90	20	13.40	13.90	70	18,572	0.38%
2019/02/11	20	13.35	0	0.00	13.40	20	18,485	0.11%
2019/01/28	0	0.00	16	13.25	13.25	-16	18,595	-0.09%
2019/01/23	20	12.90	20	12.95	13.35	0	18,954	0.00%
2019/01/17	3	13.95	3	14.13	13.75	0	18,514	0.00%
2019/01/16	12	13.87	12	13.86	13.90	0	18,396	0.00%
2019/01/15	8	14.04	8	14.04	13.65	0	18,118	0.00%
2019/01/14	100	13.25	100	13.33	13.45	0	17,558	0.00%
2019/01/11	14	13.45	18	13.43	13.35	-4	17,517	-0.02%
2019/01/10	10	13.74	16	14.09	13.45	-6	17,403	-0.03%
2019/01/09	10	14.48	130	14.10	14.00	-120	17,156	-0.70%	大賣/鉅額交易
2019/01/08	70	14.28	40	14.35	14.55	30	16,910	0.18%
2019/01/07	70	13.45	70	13.56	14.40	0	16,250	0.00%
2019/01/03	0	0.00	2	13.25	13.45	-2	15,492	-0.01%
2019/01/02	2	13.30	0	0.00	13.15	2	15,392	0.01%
2018/12/28	30	12.95	30	13.05	13.10	0	15,350	0.00%
2018/12/27	114	13.64	14	13.60	13.05	100	15,497	0.65%	大買/
2018/12/26	4	13.43	4	13.65	13.25	0	15,310	0.00%
2018/12/25	16	13.39	16	13.13	13.50	0	15,415	0.00%
2018/12/24	13	13.22	11	13.31	13.15	2	15,171	0.01%
2018/12/22	19	13.11	19	13.10	13.25	0	15,044	0.00%
2018/12/21	6	13.03	8	12.82	13.20	-2	14,973	-0.01%
2018/12/18	0	0.00	6	12.50	12.45	-6	14,981	-0.04%
2018/12/17	5	12.46	6	12.63	12.30	-1	15,113	-0.01%
2018/12/14	26	12.38	29	12.28	12.60	-3	15,534	-0.02%
2018/12/13	10	12.46	4	12.68	12.25	6	15,407	0.04%
2018/12/12	4	12.98	4	13.18	12.90	0	15,294	0.00%
2018/12/11	64	13.35	61	13.41	12.90	3	15,285	0.02%
2018/12/10	57	13.79	49	13.86	13.60	8	15,357	0.05%
2018/12/07	22	13.35	37	13.12	13.75	-15	14,342	-0.10%
2018/12/06	103	13.20	88	13.12	12.50	15	14,332	0.10%	大買/
2018/12/05	33	13.32	39	13.05	13.75	-6	14,145	-0.04%
2018/12/04	0	0.00	3	13.30	13.20	-3	14,467	-0.02%
2018/12/03	11	12.95	9	13.00	12.85	2	14,798	0.01%
2018/11/29	0	0.00	1	12.15	12.10	-1	16,645	-0.01%
2018/11/22	11	12.80	20	12.30	12.30	-9	16,605	-0.05%
2018/11/21	10	13.05	1	13.05	13.10	9	16,482	0.05%
2018/11/20	0	0.00	20	12.85	12.95	-20	16,511	-0.12%
2018/11/19	24	13.11	24	13.29	13.15	0	16,536	0.00%
2018/11/16	60	13.01	48	13.12	13.00	12	16,487	0.07%
2018/11/15	75	12.31	89	12.32	12.50	-14	16,133	-0.09%
2018/11/14	20	11.30	5	11.15	11.85	15	16,585	0.09%
2018/11/12	0	0.00	10	10.58	10.65	-10	18,723	-0.05%
2018/11/07	0	0.00	9	10.46	10.60	-9	20,800	-0.04%
2018/11/06	14	10.40	10	10.53	10.15	4	20,844	0.02%
2018/11/05	3	10.15	6	10.33	10.40	-3	20,954	-0.01%
2018/11/02	8	10.54	5	10.77	10.30	3	20,935	0.01%
2018/11/01	34	10.48	30	10.73	10.65	4	20,773	0.02%
2018/10/31	15	10.06	15	10.06	10.20	0	20,560	0.00%
2018/10/30	16	9.63	54	9.48	9.86	-38	20,460	-0.19%
2018/10/29	43	9.16	20	9.18	9.10	23	20,271	0.11%
2018/10/26	15	9.26	0	0.00	9.23	15	20,228	0.07%
2018/10/22	5	10.20	5	10.30	10.25	0	19,977	0.00%
2018/10/19	5	10.00	5	10.05	10.00	0	19,919	0.00%
2018/10/18	5	10.25	0	0.00	10.25	5	19,835	0.03%
2018/10/16	10	10.45	15	10.58	10.45	-5	19,689	-0.03%
2018/10/15	1	10.50	1	10.60	10.30	0	19,541	0.00%
2018/10/12	10	10.05	10	10.15	10.40	0	19,446	0.00%
2018/10/11	28	9.85	15	9.99	9.77	13	19,307	0.07%
2018/10/05	24	11.06	39	10.96	11.05	-15	18,940	-0.08%
2018/10/04	33	11.59	81	11.61	11.50	-48	18,673	-0.26%
2018/10/03	78	11.81	89	11.56	11.45	-11	18,707	-0.06%
2018/10/01	28	12.41	8	12.50	12.50	20	18,207	0.11%
2018/09/28	8	12.32	9	12.40	12.30	-1	18,148	-0.01%
2018/09/27	70	12.46	65	12.48	12.30	5	18,060	0.03%
2018/09/26	19	12.43	13	12.37	12.30	6	17,822	0.03%
2018/09/25	21	12.29	49	12.45	12.55	-28	17,762	-0.16%
2018/09/21	63	12.61	37	12.64	12.45	26	17,549	0.15%
2018/09/20	66	12.74	29	12.53	12.25	37	17,320	0.21%
2018/09/19	25	13.28	5	13.48	13.05	20	16,795	0.12%
2018/09/18	12	13.33	44	13.39	13.30	-32	16,584	-0.19%
2018/09/17	32	13.47	23	13.47	13.50	9	16,401	0.05%
2018/09/14	4	13.84	1	13.80	14.00	3	16,153	0.02%
2018/09/13	37	12.96	51	13.03	13.20	-14	15,673	-0.09%
2018/09/12	48	13.17	19	13.16	13.20	29	15,263	0.19%
2018/09/11	33	13.35	35	13.44	13.90	-2	14,759	-0.01%
2018/09/10	48	13.63	51	13.54	13.05	-3	14,108	-0.02%
2018/09/07	52	14.74	64	14.85	14.45	-12	13,489	-0.09%
2018/09/06	55	14.95	124	14.79	14.70	-69	12,912	-0.53%	大賣/
2018/09/05	95	16.57	95	16.72	15.10	0	12,083	0.00%
2018/09/04	20	15.92	12	15.90	16.05	8	10,813	0.07%
2018/09/03	11	15.80	2	15.60	15.65	9	10,756	0.08%
2018/08/31	30	16.35	36	16.37	16.70	-6	10,728	-0.06%
2018/08/30	20	16.03	13	16.32	16.00	7	10,548	0.07%
2018/08/29	21	16.00	30	15.79	16.10	-9	10,415	-0.09%
2018/08/28	16	15.09	18	15.32	15.20	-2	10,336	-0.02%
2018/08/27	8	14.91	6	15.28	15.10	2	10,217	0.02%
2018/08/24	16	15.31	7	15.57	15.05	9	10,035	0.09%
2018/08/23	8	15.47	16	15.50	16.00	-8	9,818	-0.08%
2018/08/22	14	14.89	15	15.20	15.05	-1	9,524	-0.01%
2018/08/21	321	15.33	333	15.21	15.30	-12	9,321	-0.13%	大買/大賣/
2018/08/20	108	14.26	103	14.47	14.20	5	7,900	0.06%	大買/大賣/
2018/08/17	50	13.97	61	13.89	14.30	-11	6,493	-0.17%
2018/08/16	5	12.80	5	12.90	13.00	0	5,438	0.00%
2018/08/15	121	11.95	25	11.84	12.20	96	4,606	2.08%	大買/
2018/08/14	0	0.00	8	10.60	11.25	-8	3,657	-0.22%
2018/08/08	0	0.00	4	10.10	10.10	-4	2,782	-0.14%
2018/07/30	4	9.89	0	0.00	9.80	4	2,858	0.14%
2018/07/11	0	0.00	2	9.42	9.54	-2	2,865	-0.07%
2018/07/02	0	0.00	6	9.89	9.88	-6	2,707	-0.22%
2018/06/12	0	0.00	2	10.80	10.60	-2	2,438	-0.08%
2018/06/08	0	0.00	4	10.30	10.10	-4	2,261	-0.18%
2018/05/17	0	0.00	10	9.12	9.13	-10	1,923	-0.52%
2018/05/16	1	9.20	0	0.00	9.09	1	1,946	0.05%
2018/05/08	50	9.60	70	9.58	9.50	-20	2,023	-0.99%
2018/05/07	0	0.00	10	9.45	9.41	-10	1,984	-0.50%
2018/04/30	0	0.00	10	9.47	9.43	-10	2,008	-0.50%
2018/04/27	2	9.26	0	0.00	9.25	2	2,030	0.10%
2018/04/25	1	9.39	0	0.00	9.43	1	2,089	0.05%
2018/04/19	4	9.92	10	10.00	10.00	-6	2,245	-0.27%
2018/04/18	0	0.00	10	9.89	9.83	-10	2,257	-0.44%
2018/04/17	0	0.00	3	9.95	9.81	-3	2,340	-0.13%
2018/04/13	10	10.35	10	10.20	10.10	0	2,454	0.00%
2018/04/12	10	10.10	0	0.00	10.00	10	2,602	0.38%
2018/03/30	0	0.00	3	9.87	9.80	-3	2,785	-0.11%
2018/03/29	3	10.00	0	0.00	9.83	3	2,842	0.11%
2018/03/12	20	9.63	0	0.00	9.60	20	3,905	0.51%
2018/02/06	0	0.00	1	9.78	9.05	-1	5,226	-0.02%
2018/01/29	0	0.00	1	10.25	10.20	-1	5,741	-0.02%
2018/01/26	0	0.00	1	10.20	10.20	-1	6,009	-0.02%
2018/01/25	1	10.25	0	0.00	10.20	1	6,146	0.02%
2018/01/22	11	10.31	0	0.00	10.20	11	6,673	0.16%
2018/01/12	1	10.45	0	0.00	10.40	1	6,802	0.01%
2018/01/08	0	0.00	11	10.87	10.90	-11	6,553	-0.17%
2018/01/03	10	10.60	0	0.00	10.60	10	6,260	0.16%