金像電 (2368)-永豐金-屏東券商分點個股進出

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
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/04/25	3	192.33	1.2	187.25	187.00	1.8	9,799	0.02%
2024/04/24	0.2	197.00	2	196.75	196.50	-1.9	9,812	-0.02%
2024/04/23	3	187.82	3	183.50	188.00	0	9,758	0.00%
2024/04/22	1	183.03	0	0.00	182.00	1	9,666	0.01%
2024/04/19	0	191.50	0	0.00	196.00	0	9,531	0.00%
2024/04/18	2	205.25	2	204.00	205.00	0	9,488	0.00%
2024/04/17	2	200.75	0	0.00	201.50	2	9,472	0.02%
2024/04/16	2	204.50	1	208.00	201.50	1	9,455	0.01%
2024/04/15	1	219.50	0.1	215.50	212.50	0.9	9,443	0.01%
2024/04/11	1	229.50	0	0.00	229.50	1	9,337	0.01%
2024/04/10	0	0.00	2	237.50	230.50	-2	9,333	-0.02%
2024/04/09	2	237.75	0	0.00	237.00	2	9,352	0.02%
2024/04/03	10.1	240.39	11	239.00	241.00	-0.9	9,259	-0.01%
2024/04/02	1	236.49	0	0.00	234.00	1	9,240	0.01%
2024/03/29	0	0.00	1	245.50	245.50	-1	9,152	-0.01%
2024/03/28	0	0.00	0	246.50	244.50	0	9,107	0.00%
2024/03/27	3	250.50	2	255.50	251.00	1	9,052	0.01%
2024/03/26	1	250.50	1	251.00	242.00	0	8,927	0.00%
2024/03/22	1	241.00	1.3	245.08	247.50	-0.3	8,866	0.00%
2024/03/21	18	234.00	12	233.04	233.50	6	8,668	0.07%
2024/03/20	3	232.00	10	230.50	229.50	-7	8,699	-0.08%
2024/03/19	17.1	230.09	15.5	236.82	229.50	1.6	8,751	0.02%
2024/03/18	10.2	237.49	10	239.00	238.00	0.2	8,684	0.00%
2024/03/15	0.1	234.04	0.1	224.00	232.50	0	8,689	0.00%
2024/03/14	2.4	224.33	1	225.50	220.50	1.4	8,659	0.02%
2024/03/13	0.3	232.90	1	231.50	229.00	-0.7	8,739	-0.01%
2024/03/12	2.2	244.60	2.2	243.45	242.50	0	8,651	0.00%
2024/03/11	2	252.25	2	251.75	248.00	0	8,593	0.00%
2024/03/08	0	0.00	0.2	248.89	249.50	-0.2	8,641	0.00%
2024/03/07	2.3	261.80	1	260.00	252.50	1.3	8,595	0.02%
2024/03/06	1	271.00	1	272.50	274.50	0	8,335	0.00%
2024/03/05	2	261.50	2	264.50	265.50	0	8,341	0.00%
2024/03/04	1	259.50	2	262.50	259.00	-1	8,359	-0.01%
2024/03/01	0	0.00	1.2	264.67	261.50	-1.2	8,322	-0.01%
2024/02/29	0	253.50	0	0.00	257.00	0	8,274	0.00%
2024/02/27	2.1	257.29	0	0.00	252.50	2.1	8,255	0.03%
2024/02/26	2	261.50	0	0.00	261.50	2	8,170	0.02%
2024/02/23	1	266.50	3	264.67	262.00	-2	8,128	-0.02%
2024/02/21	34	261.43	34	259.25	259.50	0	7,836	0.00%
2024/02/20	0	0.00	0.1	255.00	261.50	-0.1	7,793	0.00%
2024/02/19	5.1	266.12	4	265.75	265.00	1.1	7,781	0.01%
2024/02/16	3	269.50	1	277.00	275.00	2	7,674	0.03%
2024/02/15	1	269.00	2	273.00	273.00	-1	7,656	-0.01%
2024/02/05	2	250.70	1.3	252.37	248.50	0.7	7,528	0.01%
2024/02/02	6.3	239.97	6	240.00	241.00	0.3	7,755	0.00%
2024/02/01	0.2	231.00	0	0.00	231.50	0.2	7,649	0.00%
2024/01/31	7.3	232.90	3	235.83	229.00	4.3	7,741	0.06%
2024/01/30	2	224.00	6.1	230.61	234.00	-4.1	7,738	-0.05%
2024/01/29	0	0.00	2	222.50	224.50	-2	7,520	-0.03%
2024/01/25	4	223.50	5	222.80	222.50	-1	7,651	-0.01%
2024/01/24	3	218.17	3	218.83	216.50	0	7,583	0.00%
2024/01/23	1	220.00	0	0.00	221.50	1	7,645	0.01%
2024/01/22	0	0.00	3	220.50	222.00	-3	7,580	-0.04%
2024/01/19	0	0.00	3	205.50	204.00	-3	7,423	-0.04%
2024/01/18	3	204.50	0.1	199.00	200.50	2.9	7,433	0.04%
2024/01/17	22	211.86	22	210.18	210.50	0	7,369	0.00%
2024/01/16	0	0.00	0	215.50	214.50	0	7,386	0.00%
2024/01/15	0	0.00	2	216.00	216.00	-2	7,379	-0.03%
2024/01/12	16	210.00	16	206.25	208.00	0	7,425	0.00%
2024/01/11	16	205.81	16	201.31	206.00	0	7,457	0.00%
2024/01/10	21	200.00	21	196.83	200.00	0	7,509	0.00%
2024/01/09	18	199.75	17	202.88	195.50	1	7,541	0.01%
2024/01/08	22	206.14	21	208.62	204.50	1	7,519	0.01%
2024/01/05	9	209.78	8	213.25	205.50	1	7,562	0.01%
2024/01/04	7	216.00	7	217.36	213.00	0	7,600	0.00%
2024/01/03	3	216.67	3	217.33	218.50	0	7,637	0.00%
2024/01/02	1	218.50	0	0.00	218.00	1	7,643	0.01%
2023/12/28	0	216.50	1	215.50	214.50	-1	7,853	-0.01%
2023/12/27	5	213.50	5	216.50	217.00	0	8,073	0.00%
2023/12/26	3	215.50	3	214.17	215.50	0	8,392	0.00%
2023/12/25	1	219.96	1	213.50	213.50	0	8,610	0.00%
2023/12/22	1	215.50	1	216.50	217.00	0	8,705	0.00%
2023/12/21	9	210.51	9	209.67	210.50	0	8,828	0.00%
2023/12/20	6	212.50	6	213.67	213.50	0	9,114	0.00%
2023/12/18	6	215.00	6	216.25	216.00	0	9,215	0.00%
2023/12/15	7	215.50	7	218.79	215.50	0	9,288	0.00%
2023/12/14	2	223.50	1	229.50	220.00	1	9,289	0.01%
2023/12/13	1	224.00	0	0.00	223.50	1	9,307	0.01%
2023/12/12	3	221.00	2	220.50	219.50	1	9,358	0.01%
2023/12/11	1.1	229.58	1	238.93	220.50	0	9,350	0.00%
2023/12/08	20	237.00	20	241.00	238.00	0	9,317	0.00%
2023/12/07	2	224.25	2	227.25	224.50	0	9,137	0.00%
2023/12/06	9	223.34	9	221.39	223.50	0	9,168	0.00%
2023/12/05	0	217.00	0	0.00	212.00	0	9,163	0.00%
2023/12/04	1	224.01	0	0.00	224.00	1	9,137	0.01%
2023/11/30	0	0.00	1	231.00	228.00	-1	9,479	-0.01%
2023/11/29	2	223.00	3	223.83	225.00	-1	9,460	-0.01%
2023/11/28	4	213.63	2	214.50	217.50	2	9,624	0.02%
2023/11/27	4	212.13	0	0.00	211.50	4	9,746	0.04%
2023/11/23	1	217.50	0	0.00	215.50	1	9,995	0.01%
2023/11/22	1	220.50	0	0.00	221.00	1	10,095	0.01%
2023/11/20	4	224.50	4	222.38	223.50	0	10,564	0.00%
2023/11/17	11	221.95	11	218.91	221.50	0	10,825	0.00%
2023/11/16	13	221.19	10	225.60	220.50	3	10,939	0.03%
2023/11/15	3	233.50	3	233.17	229.00	0	10,990	0.00%
2023/11/14	19	231.24	20	230.30	232.00	-1	11,656	-0.01%
2023/11/13	2	219.75	1	226.50	217.00	1	12,092	0.01%
2023/11/10	10	222.70	13	221.57	220.50	-3	12,229	-0.02%
2023/11/09	2	206.50	7	211.29	215.00	-5	12,137	-0.04%
2023/11/08	1	202.50	6	205.50	209.00	-5	12,248	-0.04%
2023/11/07	4	200.37	4	202.00	200.00	0	12,491	0.00%
2023/11/06	0	0.00	1	196.50	197.50	-1	12,660	-0.01%
2023/11/03	3	189.83	3	190.50	189.00	0	12,868	0.00%
2023/11/02	0	0.00	1	184.00	184.00	-1	12,928	-0.01%
2023/11/01	1	175.00	0	0.00	177.00	1	13,071	0.01%
2023/10/31	2	181.49	2	185.00	176.00	0	13,190	0.00%
2023/10/27	3	188.16	2	186.75	186.50	1	13,444	0.01%
2023/10/26	1	189.00	0	0.00	187.00	1	13,636	0.01%
2023/10/25	0	202.50	0	0.00	200.50	0	13,652	0.00%
2023/10/24	1	200.50	1	201.00	201.50	0	13,863	0.00%
2023/10/23	0	0.00	0	194.50	192.50	0	13,959	0.00%
2023/10/20	0	0.00	1	191.50	192.50	-1	14,232	-0.01%
2023/10/19	3	197.50	3	198.50	197.50	0	14,457	0.00%
2023/10/16	1	214.00	0	0.00	215.00	1	14,732	0.01%
2023/10/06	1	221.00	3	221.33	221.00	-2	15,293	-0.01%
2023/10/05	4	221.88	4	220.50	222.50	0	15,490	0.00%
2023/10/04	6	218.83	2	218.01	221.00	4	15,730	0.03%
2023/10/03	1	220.50	5	224.49	219.00	-4	15,759	-0.03%
2023/10/02	3	227.17	2	225.75	215.50	1	15,638	0.01%
2023/09/28	6	217.42	8.1	219.32	219.50	-2.1	15,485	-0.01%
2023/09/26	1	207.00	0	0.00	204.00	1	15,546	0.01%
2023/09/25	3	214.33	3	215.00	211.00	0	15,739	0.00%
2023/09/22	0	0.00	1.2	200.43	201.00	-1.2	15,794	-0.01%
2023/09/21	1	189.00	0.1	194.50	195.00	0.9	15,813	0.01%
2023/09/20	4	194.50	3	193.17	193.50	1	15,888	0.01%
2023/09/19	3	191.17	3	192.83	190.00	0	15,919	0.00%
2023/09/18	4	191.75	5.2	193.17	193.00	-1.1	15,947	-0.01%
2023/09/15	0.2	204.00	0	0.00	203.50	0.2	15,915	0.00%
2023/09/13	0	193.00	0	0.00	194.00	0	16,324	0.00%
2023/09/12	1	199.00	0	0.00	200.00	1	16,419	0.01%
2023/09/11	1	199.01	1	198.50	199.00	0	16,718	0.00%
2023/09/08	1	207.50	1	208.50	208.50	0	16,660	0.00%
2023/09/07	1	209.50	0	0.00	209.50	1	16,783	0.01%
2023/09/06	11.1	218.55	10	219.35	216.50	1	16,895	0.01%
2023/09/05	2	209.00	2.1	209.94	208.00	-0.1	16,863	0.00%
2023/09/04	1	205.50	1	206.50	206.00	0	16,963	0.00%
2023/09/01	2.1	204.85	1	201.50	201.00	1.1	17,167	0.01%
2023/08/31	0	0.00	1	215.00	215.50	-1	17,119	-0.01%
2023/08/30	4	209.50	4	209.62	208.50	0	17,335	0.00%
2023/08/29	1	200.00	0	0.00	201.00	1	17,494	0.01%
2023/08/28	1	203.00	1	202.00	202.00	0	17,497	0.00%
2023/08/25	0	209.00	0.3	208.50	207.00	-0.3	17,578	0.00%
2023/08/24	3.3	220.14	7	219.20	216.50	-3.7	17,675	-0.02%
2023/08/23	7	208.00	17	209.03	209.00	-10	17,478	-0.06%
2023/08/22	1	203.00	0	0.00	201.50	1	17,694	0.01%
2023/08/21	9	205.34	4	204.26	201.50	5	18,190	0.03%
2023/08/18	32	207.07	40.3	207.05	203.50	-8.3	18,218	-0.05%
2023/08/17	23.1	199.70	18.2	198.85	206.50	4.9	17,771	0.03%
2023/08/16	0.2	185.00	3.1	184.18	188.00	-2.9	17,637	-0.02%
2023/08/15	3.1	181.97	3	179.67	180.00	0.1	18,217	0.00%
2023/08/14	6.1	176.89	2	177.75	173.50	4.1	18,299	0.02%
2023/08/11	13	177.38	4	174.63	178.50	9	18,279	0.05%
2023/08/10	2	169.49	0	166.50	166.50	2	18,003	0.01%
2023/08/09	5	178.91	5	180.10	179.00	0	17,778	0.00%
2023/08/08	2.1	169.54	6	169.92	172.00	-4	17,596	-0.02%
2023/08/07	2.1	166.21	2	164.00	168.00	0.1	17,423	0.00%
2023/08/02	4	157.13	6	160.75	157.50	-2	17,111	-0.01%
2023/08/01	4	166.37	4.2	168.10	165.00	-0.2	16,979	0.00%
2023/07/31	3	173.00	0.1	168.50	169.50	3	16,856	0.02%
2023/07/28	1	177.50	4	175.00	178.50	-3	16,700	-0.02%
2023/07/27	1.2	182.24	2	183.00	176.00	-0.8	16,663	-0.01%
2023/07/26	1.1	178.48	2	174.50	174.50	-0.9	16,436	-0.01%
2023/07/25	11	189.59	3.1	187.48	177.00	7.9	16,360	0.05%
2023/07/24	3.1	184.74	5.1	186.46	188.50	-2	16,090	-0.01%
2023/07/21	3.1	182.46	7	180.36	181.00	-3.9	15,856	-0.02%
2023/07/20	2	173.00	2	174.75	175.50	0	15,743	0.00%
2023/07/19	6	177.75	0	0.00	171.50	6	15,678	0.04%
2023/07/18	0	174.50	0.7	177.50	178.00	-0.7	15,619	0.00%
2023/07/17	1.1	178.64	0	0.00	176.50	1.1	15,444	0.01%
2023/07/14	1	182.50	3	182.83	182.00	-2	15,399	-0.01%
2023/07/13	8	180.81	8.3	182.13	180.00	-0.3	15,223	0.00%
2023/07/12	6.2	167.86	4	169.00	170.00	2.2	15,013	0.01%
2023/07/11	3	161.67	3.4	161.99	163.50	-0.4	14,816	0.00%
2023/07/10	1	154.50	0	154.50	155.00	1	14,581	0.01%
2023/07/06	9	149.17	0.2	149.00	149.00	8.9	14,706	0.06%
2023/07/05	3	153.83	1	155.00	154.50	2	14,620	0.01%
2023/07/04	8.3	153.08	9.2	157.01	155.50	-1	14,613	-0.01%
2023/07/03	1	146.00	9	152.22	153.00	-8	14,426	-0.06%
2023/06/30	5	143.50	8	143.25	146.00	-3	14,134	-0.02%
2023/06/29	2	139.00	0	0.00	139.00	2	13,829	0.01%
2023/06/28	6	137.92	7	138.93	138.00	-1	13,872	-0.01%
2023/06/27	3	136.17	1	136.00	135.00	2	13,928	0.01%
2023/06/26	7	139.29	1	138.51	138.50	6	13,986	0.04%
2023/06/21	2	142.00	4	142.88	142.00	-2	13,981	-0.01%
2023/06/20	8	142.88	8	144.50	142.00	0	14,126	0.00%
2023/06/19	5	137.60	8	140.00	140.00	-3	14,288	-0.02%
2023/06/16	13	140.81	20	140.95	139.50	-7	14,268	-0.05%
2023/06/15	7	137.36	15.1	138.54	138.00	-8.1	14,089	-0.06%
2023/06/14	33	136.36	0	0.00	134.50	33	13,778	0.24%
2023/06/13	0.1	137.00	0	0.00	136.00	0.1	13,742	0.00%
2023/06/12	0	0.00	1	134.00	135.00	-1	13,569	-0.01%
2023/06/09	0	0.00	4	138.88	139.00	-4	13,416	-0.03%
2023/06/08	3	134.83	2	133.75	133.00	1	13,188	0.01%
2023/06/07	6	134.83	8	135.25	134.50	-2	13,041	-0.02%
2023/06/06	1	129.00	0	0.00	130.00	1	13,003	0.01%
2023/06/05	1	133.00	14.1	131.00	133.00	-13.1	12,873	-0.10%
2023/06/02	11.1	127.48	10	128.85	128.00	1.1	12,646	0.01%
2023/06/01	2	123.75	1	124.00	125.00	1	12,322	0.01%
2023/05/31	2	123.00	1	122.50	122.00	1	12,268	0.01%
2023/05/30	5	123.50	2	124.50	125.00	3	12,147	0.02%
2023/05/29	2	121.00	1	121.00	121.50	1	12,068	0.01%
2023/05/26	9	123.11	8	122.81	121.50	1	12,263	0.01%
2023/05/25	8	117.69	17.9	119.40	122.50	-9.9	11,877	-0.08%
2023/05/24	1	108.50	1	109.50	111.50	0	11,324	0.00%
2023/05/23	5	111.30	3	110.50	110.50	2	11,271	0.02%
2023/05/22	12	116.17	8.2	115.91	113.50	3.8	11,155	0.03%
2023/05/19	25	110.56	31	111.23	113.50	-6	10,654	-0.06%
2023/05/18	12	101.13	24.7	102.43	103.50	-12.7	9,916	-0.13%
2023/05/17	2.1	97.95	4	98.13	97.90	-2	9,528	-0.02%
2023/05/16	2.1	95.47	1	95.40	95.10	1.1	9,364	0.01%
2023/05/15	1	96.10	1	96.00	96.70	0	9,348	0.00%
2023/05/12	0.2	93.55	0	0.00	95.50	0.2	9,433	0.00%
2023/05/11	2	95.30	1	95.50	95.00	1	9,485	0.01%
2023/05/10	2	96.00	0	0.00	96.20	2	9,558	0.02%
2023/05/05	3	98.43	0	0.00	98.10	3	9,896	0.03%
2023/04/28	0	99.00	2	100.00	98.60	-2	10,223	-0.02%
2023/04/27	0.1	97.05	0	0.00	98.50	0.1	10,153	0.00%
2023/04/26	6	96.62	6	97.35	98.40	0	10,172	0.00%
2023/04/25	4	97.53	1.3	96.52	96.40	2.7	10,097	0.03%
2023/04/24	1	102.00	4	101.25	101.50	-3	10,049	-0.03%
2023/04/21	1.4	98.13	0	0.00	98.20	1.4	10,022	0.01%
2023/04/20	3.2	99.46	0	0.00	100.00	3.2	10,003	0.03%
2023/04/19	5.1	102.01	4	103.25	101.50	1.1	10,094	0.01%
2023/04/18	3	101.33	3	101.50	101.50	0	10,103	0.00%
2023/04/17	4	102.00	6	103.08	102.50	-2	10,135	-0.02%
2023/04/14	2	99.45	0	0.00	99.20	2	10,082	0.02%
2023/04/13	1	99.30	1	100.00	99.30	0	10,044	0.00%
2023/04/12	3	102.50	1	102.50	102.50	2	9,937	0.02%
2023/04/11	2	102.50	4	101.00	103.00	-2	9,756	-0.02%
2023/04/10	1	97.20	7	98.66	98.80	-6	9,568	-0.06%
2023/04/07	1	95.10	1.5	95.47	95.30	-0.5	9,463	-0.01%
2023/04/06	1.2	94.25	0	0.00	94.10	1.2	9,350	0.01%
2023/03/30	0	0.00	4.2	97.89	97.80	-4.2	9,224	-0.04%
2023/03/29	2.2	97.09	0	0.00	96.70	2.2	9,142	0.02%
2023/03/28	0	0.00	1	97.30	97.70	-1	9,014	-0.01%
2023/03/27	0	0.00	0.5	97.50	98.00	-0.5	8,784	-0.01%
2023/03/24	2	93.50	0	0.00	94.00	2	8,744	0.02%
2023/03/23	0	0.00	0.5	93.00	93.20	-0.5	8,620	-0.01%
2023/03/22	2	94.30	4.2	93.53	95.40	-2.2	8,401	-0.03%
2023/03/21	4	91.25	4	91.40	92.50	0	7,819	0.00%
2023/03/20	5	89.80	0	0.00	90.20	5	7,651	0.07%
2023/03/14	0	0.00	1	89.50	88.10	-1	7,634	-0.01%
2023/03/13	0	0.00	2	89.30	89.30	-2	7,659	-0.03%
2023/03/09	0	89.50	10	89.00	89.40	-10	7,705	-0.13%
2023/03/07	0	0.00	3	92.43	93.00	-3	7,641	-0.04%
2023/03/06	1	91.50	0	0.00	90.90	1	7,540	0.01%
2023/03/03	0	0.00	13	91.01	90.40	-13	7,685	-0.17%
2023/03/02	2	89.75	1	90.20	89.90	1	7,714	0.01%
2023/03/01	5	92.24	8	91.80	90.80	-3	7,713	-0.04%
2023/02/24	2	90.37	3	91.40	92.10	-1	7,631	-0.01%
2023/02/22	0	0.00	1	86.60	87.10	-1	7,565	-0.01%
2023/02/21	1	89.98	0	0.00	88.60	1	7,570	0.01%
2023/02/20	0	89.20	1	89.80	88.50	-1	7,537	-0.01%
2023/02/16	2	87.95	1	87.50	88.10	1	7,570	0.01%
2023/02/15	0	0.00	1	87.20	87.10	-1	7,865	-0.01%
2023/02/14	0	86.95	0	0.00	86.50	0	8,028	0.00%
2023/02/13	1	86.20	0	0.00	86.50	1	8,196	0.01%
2023/02/09	3	86.63	0	0.00	86.90	3	8,363	0.04%
2023/02/08	0	88.50	0	0.00	87.80	0	8,250	0.00%
2023/02/07	6	88.14	2	87.95	88.00	4	8,254	0.05%
2023/02/06	1.1	89.73	0	0.00	89.50	1.1	8,203	0.01%
2023/02/03	0.3	93.02	0	0.00	93.40	0.3	8,194	0.00%
2023/02/02	3.2	92.09	1	92.00	93.50	2.2	8,215	0.03%
2023/02/01	20	89.00	2	88.20	89.10	18	8,135	0.22%
2023/01/31	2	86.70	1	86.50	87.30	1	8,206	0.01%
2023/01/30	2	88.75	0	0.00	88.00	2	8,258	0.02%
2023/01/17	0	88.20	1	88.10	88.00	-1	8,342	-0.01%
2023/01/11	1	92.50	0	0.00	90.90	1	8,825	0.01%
2023/01/10	2	91.45	2	91.75	91.80	0	8,935	0.00%
2023/01/09	0.2	89.80	0	0.00	91.00	0.2	9,201	0.00%
2023/01/04	0.2	89.70	0	0.00	87.00	0.2	9,979	0.00%
2022/12/28	2	86.45	3.2	86.13	85.80	-1.2	10,960	-0.01%
2022/12/27	0.2	90.00	0	0.00	89.70	0.2	11,165	0.00%
2022/12/20	1	95.40	0	0.00	91.80	1	12,656	0.01%
2022/12/07	1	96.20	0	0.00	95.50	1	14,220	0.01%
2022/12/05	4	98.58	0	0.00	98.30	4	14,275	0.03%
2022/12/01	0	0.00	5	100.10	100.50	-5	14,353	-0.03%
2022/11/30	2	97.40	2.9	98.21	97.50	-0.9	14,355	-0.01%
2022/11/29	4	98.45	1	98.60	97.50	3	14,502	0.02%
2022/11/24	0	0.00	1	100.00	100.50	-1	14,483	-0.01%
2022/11/23	0	0.00	7	98.83	98.70	-7	14,507	-0.05%
2022/11/22	6	96.98	0	0.00	97.10	6	14,530	0.04%
2022/11/21	1	99.00	8	99.61	98.50	-7	14,571	-0.05%
2022/11/18	13	99.03	12	99.93	97.10	1	14,534	0.01%
2022/11/17	0	0.00	1	98.70	98.70	-1	14,434	-0.01%
2022/11/16	2	97.00	2	97.40	96.80	0	14,513	0.00%
2022/11/15	7	95.61	9	96.58	95.60	-2	14,608	-0.01%
2022/11/14	0	0.00	2	96.70	97.30	-2	14,948	-0.01%
2022/11/11	1	97.80	2.3	95.58	94.00	-1.3	15,166	-0.01%
2022/11/10	2.1	93.85	12	92.72	94.00	-10	15,028	-0.07%
2022/11/09	11.2	91.84	0	0.00	92.00	11.2	15,278	0.07%
2022/11/08	4	91.80	5	90.58	89.20	-1	15,431	-0.01%
2022/11/04	1	86.70	0.3	87.50	88.10	0.7	15,145	0.00%
2022/11/02	1	87.80	2	87.90	88.20	-1	15,053	-0.01%
2022/11/01	1	86.00	0	0.00	86.50	1	15,093	0.01%
2022/10/31	1	85.20	2	84.30	85.60	-1	14,949	-0.01%
2022/10/28	1	82.10	0	0.00	82.10	1	14,853	0.01%
2022/10/27	1.3	78.75	4	80.08	81.50	-2.7	14,807	-0.02%
2022/10/26	0	0.00	1.3	77.53	76.90	-1.3	14,684	-0.01%
2022/10/21	4	80.58	0	0.00	79.90	4	14,848	0.03%
2022/10/20	1	80.30	1	80.40	82.30	0	14,883	0.00%
2022/10/19	1.3	85.38	1	83.70	83.00	0.3	14,935	0.00%
2022/10/17	2	84.50	2	83.20	84.60	0	15,263	0.00%
2022/10/14	3	90.47	2	90.10	88.00	1	15,056	0.01%
2022/10/13	2	90.60	2.3	91.96	88.80	-0.3	14,846	0.00%
2022/10/12	11	89.45	12	89.21	90.50	-1	14,838	-0.01%
2022/10/11	2.3	86.42	2	85.40	85.10	0.3	15,139	0.00%
2022/10/07	1	95.60	1	95.50	91.50	0	15,242	0.00%
2022/10/06	2	95.25	1	97.30	94.80	1	15,505	0.01%
2022/10/05	0	0.00	2	94.20	94.60	-2	15,616	-0.01%
2022/10/04	4	94.08	1	92.40	92.90	3	15,765	0.02%
2022/10/03	2	93.95	2	95.00	93.80	0	15,903	0.00%
2022/09/30	2	90.85	2	91.45	92.80	0	15,691	0.00%
2022/09/28	1	91.00	0	0.00	89.20	1	15,337	0.01%
2022/09/26	11.2	96.71	2	98.30	97.00	9.2	15,254	0.06%
2022/09/23	8	100.13	17	99.08	102.00	-9	15,044	-0.06%
2022/09/21	2	90.75	3.5	91.61	93.70	-1.5	14,786	-0.01%
2022/09/20	9	91.37	8.4	91.82	91.10	0.6	14,894	0.00%
2022/09/19	10	90.19	10	89.73	88.10	0	15,034	0.00%
2022/09/06	5	80.10	0	0.00	77.70	5	15,220	0.03%
2022/09/01	5	82.20	0	0.00	81.00	5	17,967	0.03%
2022/08/31	0	0.00	1	83.60	83.60	-1	18,273	-0.01%
2022/08/30	4	81.95	11	83.09	82.10	-7	18,237	-0.04%
2022/08/29	5	80.30	0	0.00	80.50	5	18,158	0.03%
2022/08/26	6	82.92	0	0.00	83.40	6	18,113	0.03%
2022/08/25	5	83.48	10	84.12	83.80	-5	18,032	-0.03%
2022/08/24	3	80.80	0	0.00	80.30	3	17,975	0.02%
2022/08/22	3	82.20	0	0.00	82.10	3	18,094	0.02%
2022/08/19	0	0.00	3	83.80	83.10	-3	18,040	-0.02%
2022/08/18	1	82.10	2	82.25	83.00	-1	18,263	-0.01%
2022/08/17	1	82.80	0	0.00	82.70	1	18,257	0.01%
2022/08/16	0	0.00	5	82.40	82.30	-5	18,279	-0.03%
2022/08/15	1	79.60	12	79.90	80.50	-11	18,163	-0.06%
2022/08/11	1	79.70	1	80.50	79.00	0	18,111	0.00%
2022/08/10	1	79.40	1.4	78.34	79.30	-0.4	18,135	0.00%
2022/08/09	10	77.20	3	77.33	77.50	7	17,820	0.04%
2022/08/08	1	70.80	1	71.60	73.90	0	17,699	0.00%
2022/08/05	7.4	71.53	5	71.56	72.00	2.4	17,868	0.01%
2022/08/04	3	75.20	2	77.25	72.00	1	17,561	0.01%
2022/08/03	5	80.80	3	81.30	79.90	2	17,371	0.01%
2022/08/02	2	79.60	0	0.00	80.40	2	17,544	0.01%
2022/08/01	5	80.68	0	0.00	81.10	5	17,685	0.03%
2022/07/29	0	0.00	6	82.70	81.30	-6	17,828	-0.03%
2022/07/28	4	80.65	1	81.50	81.30	3	18,013	0.02%
2022/07/25	1	82.50	1	82.70	82.00	0	18,124	0.00%
2022/07/22	2	83.05	3	83.13	83.20	-1	18,249	-0.01%
2022/07/21	8	82.34	8	82.35	82.70	0	18,378	0.00%
2022/07/20	6	82.20	2	82.30	82.00	4	18,350	0.02%
2022/07/19	3	80.17	5	79.88	79.30	-2	18,343	-0.01%
2022/07/15	0	0.00	0.4	78.50	78.10	-0.4	18,611	0.00%
2022/07/14	6	74.33	7	75.29	78.00	-1	18,439	-0.01%
2022/07/13	1.4	73.43	3	73.60	72.80	-1.6	18,099	-0.01%
2022/07/12	0	0.00	0.3	70.40	69.30	-0.3	17,954	0.00%
2022/07/08	1.8	72.80	4	71.75	72.00	-2.2	17,874	-0.01%
2022/07/07	35.5	68.10	37	67.72	69.60	-1.6	17,515	-0.01%
2022/07/06	3	66.67	1	67.20	67.80	2	17,041	0.01%
2022/07/05	3	66.50	0	0.00	66.70	3	16,886	0.02%
2022/07/04	14	64.81	13	66.74	67.80	1	16,571	0.01%
2022/07/01	7.2	74.90	7	76.10	68.50	0.2	16,229	0.00%
2022/06/30	1	76.10	3	80.27	76.10	-2	15,884	-0.01%
2022/06/29	1	85.30	6	85.00	84.50	-5	15,899	-0.03%
2022/06/28	2	85.65	2	85.25	84.50	0	15,979	0.00%
2022/06/27	4	84.55	3	84.80	85.50	1	16,184	0.01%
2022/06/24	0.3	82.70	1	83.50	83.00	-0.7	16,060	0.00%
2022/06/23	1	80.00	1	81.00	79.50	0	15,859	0.00%
2022/06/22	1	78.60	5	80.70	78.60	-4	15,933	-0.03%
2022/06/21	3	79.50	9	79.42	80.90	-6	15,950	-0.04%
2022/06/20	12.3	79.09	5	79.96	78.00	7.3	16,223	0.04%
2022/06/17	4.3	79.77	0	0.00	79.70	4.3	16,427	0.03%
2022/06/16	28	87.55	19	86.19	83.10	9	16,176	0.06%
2022/06/15	0	88.90	0	0.00	87.60	0	16,094	0.00%
2022/06/14	2	91.09	22	90.70	91.00	-20	15,995	-0.12%
2022/06/13	28	93.44	8.4	93.40	93.70	19.6	15,559	0.13%
2022/06/10	6	89.83	8.2	90.30	92.90	-2.2	14,723	-0.01%
2022/06/09	11	81.68	15	82.55	84.50	-4	13,433	-0.03%
2022/06/06	1	79.70	0	0.00	79.70	1	13,305	0.01%
2022/06/01	2	82.00	0	0.00	81.00	2	13,610	0.01%
2022/05/31	0	0.00	1	81.70	81.30	-1	13,574	-0.01%
2022/05/30	0.4	78.50	0	0.00	80.90	0.4	13,569	0.00%
2022/05/27	1	78.20	0	0.00	77.60	1	13,579	0.01%
2022/05/26	0	78.70	0.3	78.50	76.10	-0.2	13,660	0.00%
2022/05/25	0	0.00	1	79.80	79.80	-1	13,603	-0.01%
2022/05/24	1	79.60	0	0.00	79.40	1	13,724	0.01%
2022/05/20	1.3	83.02	1	82.70	81.60	0.3	13,890	0.00%
2022/05/19	2	82.95	0	0.00	82.60	2	14,125	0.01%
2022/05/18	2	88.25	1	87.60	85.40	1	14,076	0.01%
2022/05/17	5	85.40	5.1	85.79	87.10	-0.1	14,059	0.00%
2022/05/16	2	87.25	2	86.20	86.10	0	14,156	0.00%
2022/05/13	9	84.46	9	84.27	85.50	0	14,000	0.00%
2022/05/12	0	0.00	1	82.60	82.20	-1	13,723	-0.01%
2022/05/11	0	0.00	1	83.40	82.20	-1	13,722	-0.01%
2022/05/10	2	81.35	1	81.60	82.00	1	13,907	0.01%
2022/05/09	5	83.08	7	83.44	83.50	-2	13,933	-0.01%
2022/05/06	7	82.00	4	81.70	81.80	3	14,152	0.02%
2022/05/05	2	86.10	3	86.13	85.00	-1	14,313	-0.01%
2022/05/04	1	84.20	1	84.80	84.70	0	14,319	0.00%
2022/05/03	0	0.00	0.3	83.30	83.60	-0.3	14,642	0.00%
2022/04/29	3	85.30	2	83.40	83.00	1	14,949	0.01%
2022/04/28	4	84.77	3	84.17	84.40	1	15,188	0.01%
2022/04/27	3	76.94	4	81.95	82.20	-1	15,409	-0.01%
2022/04/26	0.3	79.80	1	80.00	78.90	-0.7	15,952	0.00%
2022/04/25	1	79.12	2	80.00	78.20	-1	17,592	-0.01%
2022/04/22	3.1	83.34	1	83.30	83.20	2.1	18,309	0.01%
2022/04/21	41	87.98	41.5	87.76	88.60	-0.5	18,150	0.00%
2022/04/20	0	0.00	1	84.00	83.90	-1	17,843	-0.01%
2022/04/19	1.4	81.71	1	81.30	81.90	0.4	17,777	0.00%
2022/04/18	2	77.70	4	80.10	79.00	-2	17,769	-0.01%
2022/04/15	3	81.37	2	80.90	80.40	1	17,699	0.01%
2022/04/14	3	83.70	1	84.00	84.70	2	17,725	0.01%
2022/04/11	1	80.60	3	80.40	80.60	-2	18,185	-0.01%
2022/04/08	1	86.50	1	85.60	84.30	0	18,338	0.00%
2022/04/07	3	84.90	0	0.00	83.70	3	18,264	0.02%
2022/04/06	2	88.55	3	86.73	86.50	-1	18,269	-0.01%
2022/04/01	5	88.72	6.2	88.89	88.10	-1.2	18,349	-0.01%
2022/03/31	0	0.00	4	85.70	85.00	-4	18,987	-0.02%
2022/03/30	10.1	87.48	8.1	87.41	87.50	2	19,497	0.01%
2022/03/28	1	84.10	1	84.50	84.10	0	19,911	0.00%
2022/03/25	0	0.00	0.6	83.80	84.30	-0.6	20,157	0.00%
2022/03/24	4	84.08	6	84.37	84.60	-2	19,981	-0.01%
2022/03/23	7	84.19	5	84.42	84.00	2	19,952	0.01%
2022/03/22	3	83.07	4	81.03	83.20	-1	19,614	-0.01%
2022/03/21	1	80.80	3	81.13	81.10	-2	19,165	-0.01%
2022/03/18	4	78.75	2	78.90	80.20	2	19,076	0.01%
2022/03/17	1.1	76.90	3	77.43	78.00	-1.9	18,924	-0.01%
2022/03/16	0.1	72.00	5	72.00	72.70	-4.9	18,806	-0.03%
2022/03/14	1	77.40	1	76.80	76.20	0	19,058	0.00%
2022/03/11	2	77.40	1	77.60	77.50	1	19,096	0.01%
2022/03/10	1	77.60	0	0.00	77.40	1	19,112	0.01%
2022/03/09	0.1	74.20	1	75.00	74.50	-0.9	19,083	0.00%
2022/03/08	1	73.70	0	0.00	73.00	1	19,352	0.01%
2022/03/07	1	75.50	3	76.20	75.90	-2	19,490	-0.01%
2022/03/04	2.1	81.76	2	80.85	79.90	0.1	19,604	0.00%
2022/03/03	1	81.80	3	82.37	81.20	-2	19,587	-0.01%
2022/03/02	2	82.00	0	0.00	82.00	2	19,606	0.01%
2022/03/01	3	83.50	4	83.75	83.00	-1	19,523	-0.01%
2022/02/25	1	83.40	6	83.23	80.70	-5	19,416	-0.03%
2022/02/24	3	82.70	0	0.00	80.90	3	19,268	0.02%
2022/02/23	2	80.40	2	80.30	82.60	0	19,255	0.00%
2022/02/22	6	81.33	6	80.03	79.10	0	19,533	0.00%
2022/02/21	24	82.77	17	83.08	81.50	7	19,734	0.04%
2022/02/18	2	81.65	0	0.00	82.30	2	19,605	0.01%
2022/02/17	2	83.40	1	83.20	81.70	1	19,788	0.01%
2022/02/16	10	82.70	19	81.87	82.20	-9	20,081	-0.04%
2022/02/15	11	80.12	2	80.55	79.70	9	20,243	0.04%
2022/02/09	7	82.53	7	81.96	82.00	0	20,238	0.00%
2022/02/08	3	81.30	5	81.48	82.30	-2	20,134	-0.01%
2022/02/07	1	76.50	3	79.03	79.20	-2	20,136	-0.01%
2022/01/26	8.3	75.58	8	75.53	75.30	0.3	19,988	0.00%
2022/01/25	2	77.05	2	74.60	74.60	0	20,253	0.00%
2022/01/24	3.1	79.28	1	78.50	78.40	2.1	19,943	0.01%
2022/01/21	6	80.85	5	80.86	79.80	1	19,748	0.01%
2022/01/20	8	85.81	4	85.28	84.20	4	19,449	0.02%
2022/01/19	5	84.46	6.4	85.57	88.50	-1.4	19,270	-0.01%
2022/01/18	49.1	84.48	50.1	85.13	86.50	-1	18,766	-0.01%
2022/01/17	0.1	79.50	2.1	80.62	81.90	-2.1	17,478	-0.01%
2022/01/14	2.3	71.96	3	73.30	74.60	-0.8	17,043	0.00%
2022/01/13	0.1	74.00	1	73.90	73.40	-0.9	17,029	-0.01%
2022/01/12	0.2	73.20	0	0.00	73.10	0.2	17,087	0.00%
2022/01/11	1	73.10	0	0.00	73.00	1	17,225	0.01%
2022/01/07	2	73.20	1	73.90	73.80	1	17,320	0.01%
2022/01/06	1	76.30	3	75.90	75.70	-2	17,216	-0.01%
2022/01/05	1	79.70	0	0.00	76.90	1	17,223	0.01%
2022/01/04	5	79.88	4	79.38	79.80	1	17,119	0.01%
2022/01/03	2	79.00	3	78.67	78.40	-1	17,047	-0.01%
2021/12/29	1	75.80	1	76.50	77.00	0	17,188	0.00%
2021/12/28	1	77.60	4	75.70	75.30	-3	17,376	-0.02%
2021/12/27	19.1	81.80	18	82.25	76.80	1.1	17,290	0.01%
2021/12/24	2	78.90	107	78.08	79.50	-105	16,521	-0.64%	大賣/鉅額交易
2021/12/23	5	77.70	3.3	77.77	76.10	1.7	16,079	0.01%
2021/12/22	5.3	76.02	6.1	76.56	76.80	-0.8	16,097	0.00%
2021/12/21	2.1	74.30	2	74.70	74.80	0.1	16,350	0.00%
2021/12/20	0	0.00	2	72.40	72.10	-2	16,748	-0.01%
2021/12/16	1	72.80	0	0.00	72.90	1	18,473	0.01%
2021/12/15	1	70.00	0	0.00	71.20	1	18,797	0.01%
2021/12/14	0.2	71.00	8	70.50	69.70	-7.8	19,915	-0.04%
2021/12/13	1	71.00	0	0.00	70.80	1	19,967	0.01%
2021/12/10	1	72.50	0	0.00	71.80	1	20,003	0.00%
2021/12/09	2	74.50	6	73.73	71.80	-4	20,153	-0.02%
2021/12/07	3	72.80	0	0.00	71.40	3	20,510	0.01%
2021/12/03	0.5	73.80	0	0.00	73.10	0.5	21,083	0.00%
2021/12/02	7.1	75.37	2	75.70	73.40	5.1	21,248	0.02%
2021/12/01	1	74.20	0	0.00	74.80	1	21,001	0.00%
2021/11/30	5	72.80	7	72.90	71.90	-2	20,871	-0.01%
2021/11/29	0	0.00	1	69.80	70.20	-1	20,898	0.00%
2021/11/26	2	68.70	0	0.00	68.60	2	21,168	0.01%
2021/11/25	1	72.00	1	70.60	70.60	0	21,544	0.00%
2021/11/24	0	0.00	2	70.35	71.70	-2	21,825	-0.01%
2021/11/23	2	70.35	1	71.90	69.50	1	22,059	0.00%
2021/11/22	0	0.00	0	71.30	71.20	0	22,250	0.00%
2021/11/19	4	73.40	2	73.45	72.00	2	22,468	0.01%
2021/11/18	111	76.70	9	78.08	74.30	102	22,692	0.45%	大買/鉅額交易
2021/11/17	3	75.90	3	76.07	76.60	0	22,937	0.00%
2021/11/16	1	76.10	3.1	75.88	76.10	-2.1	23,234	-0.01%
2021/11/15	4.1	76.40	4	76.73	77.10	0.1	23,129	0.00%
2021/11/12	1	72.90	6	72.88	72.90	-5	22,814	-0.02%
2021/11/10	2	69.30	0	0.00	69.30	2	22,421	0.01%
2021/11/09	7	71.87	8	71.63	71.40	-1	22,333	0.00%
2021/11/05	1	70.10	2	70.30	69.80	-1	22,045	0.00%
2021/11/04	2	71.20	3	70.93	70.50	-1	21,995	0.00%
2021/11/03	0	0.00	1	67.60	69.20	-1	21,721	0.00%
2021/11/02	17	68.77	17	68.21	68.70	0	21,595	0.00%
2021/10/29	0	0.00	7	67.41	66.40	-7	21,456	-0.03%
2021/10/28	0	0.00	1	66.80	66.10	-1	21,356	0.00%
2021/10/27	8	66.11	3	67.50	66.50	5	21,276	0.02%
2021/10/26	3	66.10	0	0.00	66.10	3	21,051	0.01%
2021/10/25	1	68.40	8	67.38	67.60	-7	20,900	-0.03%
2021/10/22	11	68.69	12	69.00	69.50	-1	20,581	0.00%
2021/10/21	0	0.00	1	65.90	65.40	-1	20,217	0.00%
2021/10/19	5	65.98	5	66.04	65.20	0	20,243	0.00%
2021/10/15	3	66.10	2	65.70	65.40	1	20,318	0.00%
2021/10/14	2	64.55	2	65.10	63.60	0	20,393	0.00%
2021/10/13	3	64.53	4	64.38	63.50	-1	20,486	0.00%
2021/10/12	1	66.40	0	0.00	66.50	1	20,602	0.00%
2021/10/08	5	67.08	1	67.30	67.20	4	20,877	0.02%
2021/10/07	2	65.50	9	65.08	66.20	-7	20,748	-0.03%
2021/10/06	6	62.78	8	64.88	61.90	-2	20,929	-0.01%
2021/10/05	3	59.30	24	64.14	65.30	-21	21,158	-0.10%
2021/10/04	0	0.00	2	62.60	61.10	-2	21,377	-0.01%
2021/10/01	23	62.96	5	61.70	62.00	18	21,852	0.08%
2021/09/30	37	65.02	19	64.93	65.00	18	22,125	0.08%
2021/09/29	16	65.49	4	66.30	64.40	12	22,091	0.05%
2021/09/28	18	66.22	13	67.42	68.30	5	21,963	0.02%
2021/09/27	33	67.73	33	68.36	67.80	0	21,377	0.00%
2021/09/24	5	74.84	2	74.60	73.20	3	20,841	0.01%
2021/09/23	31	76.09	32	76.80	75.20	-1	20,504	0.00%
2021/09/22	6	72.30	5	72.88	74.00	1	19,655	0.01%
2021/09/17	17	73.22	34	73.05	74.00	-17	19,780	-0.09%
2021/09/16	3	67.73	8	68.09	68.10	-5	19,538	-0.03%
2021/09/15	1	66.10	5	67.60	67.90	-4	20,570	-0.02%
2021/09/14	14	66.69	9	66.83	67.10	5	21,067	0.02%
2021/09/13	10	68.21	8	67.96	66.80	2	21,772	0.01%
2021/09/10	23	70.21	22	69.60	71.40	1	22,090	0.00%
2021/09/09	5	66.76	5	66.04	69.00	0	22,192	0.00%
2021/09/08	16	64.79	23	64.33	63.40	-7	21,866	-0.03%
2021/09/07	4	68.34	9	69.51	67.50	-5	21,743	-0.02%
2021/09/06	3	71.63	5	72.20	71.00	-2	21,739	-0.01%
2021/09/03	15	71.97	11	71.60	72.80	4	22,282	0.02%
2021/09/02	9	73.79	7	74.24	71.80	2	22,925	0.01%
2021/09/01	2	73.05	6	72.68	73.90	-4	22,892	-0.02%
2021/08/31	32	72.22	24	71.79	73.50	8	22,774	0.04%
2021/08/30	9	69.99	17	69.36	70.20	-8	22,515	-0.04%
2021/08/27	15	68.48	10	69.27	67.00	5	22,888	0.02%
2021/08/26	15	71.73	15	72.76	71.00	0	22,684	0.00%
2021/08/25	29	72.64	24	72.55	73.60	5	22,699	0.02%
2021/08/24	39	71.70	41	71.68	71.90	-2	22,793	-0.01%
2021/08/23	23	68.87	18	67.89	68.40	5	22,466	0.02%
2021/08/20	0	0.00	4	67.68	68.30	-4	21,927	-0.02%
2021/08/19	1	64.60	4	62.88	62.10	-3	21,540	-0.01%
2021/08/18	4	61.45	4	59.90	64.20	0	21,563	0.00%
2021/08/17	3	60.20	0	0.00	58.40	3	21,806	0.01%
2021/08/13	7	64.79	6	62.97	63.00	1	22,091	0.00%
2021/08/12	0	0.00	1	67.20	66.70	-1	22,137	0.00%
2021/08/11	2	67.70	4	68.53	66.70	-2	22,430	-0.01%
2021/08/10	2	68.60	22	68.35	67.60	-20	22,891	-0.09%
2021/08/09	1	73.20	2	73.20	69.80	-1	23,158	0.00%
2021/08/06	5	70.90	7	71.96	72.00	-2	23,356	-0.01%
2021/08/05	2	73.10	1.2	72.34	71.60	0.8	23,597	0.00%
2021/08/04	15	74.59	15	75.85	72.90	0	23,730	0.00%
2021/08/03	1	72.80	1	74.00	72.80	0	23,608	0.00%
2021/08/02	22	72.05	0	0.00	72.60	22	23,615	0.09%
2021/07/30	22	71.70	5	73.42	71.50	17	23,555	0.07%
2021/07/29	4	73.00	0	0.00	72.50	4	23,566	0.02%
2021/07/28	1	69.80	1	72.30	72.20	0	23,539	0.00%
2021/07/27	1	75.10	2	73.70	73.00	-1	23,608	0.00%
2021/07/26	3	75.43	2	75.80	75.80	1	23,587	0.00%
2021/07/23	3	74.53	0.1	73.90	73.70	2.9	23,536	0.01%
2021/07/22	6	76.40	5	75.94	75.60	1	23,612	0.00%
2021/07/20	1	74.49	0	0.00	74.90	1	23,966	0.00%
2021/07/19	3.1	76.13	0	0.00	75.50	3.1	24,015	0.01%
2021/07/16	4	76.03	0.2	76.10	77.40	3.9	23,986	0.02%
2021/07/15	5	77.60	3	78.10	77.90	2	23,945	0.01%
2021/07/14	3.2	79.92	20	79.19	80.10	-16.8	23,673	-0.07%
2021/07/13	7	81.57	7	82.73	79.50	0	23,558	0.00%
2021/07/12	126	80.38	113	81.13	80.00	13	23,234	0.06%	大買/大賣/
2021/07/09	15	77.85	36	78.04	77.10	-21	22,821	-0.09%
2021/07/08	23	76.50	27	76.56	77.90	-4	22,565	-0.02%
2021/07/07	26	74.25	20.1	73.64	71.50	5.9	22,038	0.03%
2021/07/06	8	70.06	7.1	70.57	70.50	1	21,536	0.00%
2021/07/05	14	69.04	38	69.17	69.00	-24	21,469	-0.11%
2021/07/02	20	67.10	23	67.61	67.30	-3	21,371	-0.01%
2021/07/01	5	66.18	2	67.30	66.90	3	21,323	0.01%
2021/06/30	26	68.02	12	68.24	66.90	14	21,245	0.07%
2021/06/29	1	68.76	44	67.68	68.60	-43	21,157	-0.20%
2021/06/28	63	69.75	35	68.65	68.50	28	20,979	0.13%
2021/06/25	31.1	68.93	35	69.69	67.50	-3.9	20,524	-0.02%
2021/06/24	68	65.91	48	66.22	66.60	20	19,750	0.10%
2021/06/23	4	64.25	12	65.54	67.30	-8	18,688	-0.04%
2021/06/22	29	64.13	22	62.62	61.20	7	18,167	0.04%
2021/06/21	10	61.76	25	60.61	62.20	-15	17,304	-0.09%
2021/06/18	3	59.33	1	58.60	58.20	2	16,717	0.01%
2021/06/17	1	59.10	2	58.80	59.30	-1	16,341	-0.01%
2021/06/15	17	59.42	0	0.00	59.60	17	16,266	0.10%
2021/06/11	20	60.40	5	60.26	58.70	15	16,170	0.09%
2021/06/10	12	60.08	12	59.56	61.50	0	15,582	0.00%
2021/06/09	0	58.20	1	58.30	57.00	-1	14,780	-0.01%
2021/06/08	0	0.00	1	57.70	58.00	-1	14,714	-0.01%
2021/06/07	1	57.10	3	56.60	57.10	-2	14,632	-0.01%
2021/06/04	9	56.86	11	57.84	55.60	-2	14,561	-0.01%
2021/06/03	7	57.51	1	57.40	57.60	6	14,382	0.04%
2021/06/02	4	57.05	19	57.18	57.40	-15	15,129	-0.10%
2021/06/01	18	56.55	22	56.66	57.10	-4	15,199	-0.03%
2021/05/31	12	55.01	7	54.69	55.20	5	15,227	0.03%
2021/05/26	2	53.30	2	53.20	53.10	0	16,018	0.00%
2021/05/25	4	53.85	10	54.51	53.70	-6	16,292	-0.04%
2021/05/24	1	51.60	2	51.80	52.40	-1	16,165	-0.01%
2021/05/21	3	50.60	2	51.20	51.00	1	16,101	0.01%
2021/05/20	2	50.30	3	50.68	49.15	-1	16,063	-0.01%
2021/05/19	3	50.28	6	50.68	50.80	-3	16,355	-0.02%
2021/05/18	23	50.17	20	50.15	50.50	3	16,269	0.02%
2021/05/17	4	47.24	10	46.31	48.25	-6	16,002	-0.04%
2021/05/14	6	45.51	1	47.00	45.90	5	15,709	0.03%
2021/05/13	1	43.20	2	43.70	43.85	-1	15,454	-0.01%
2021/05/12	2	41.88	4	42.63	41.85	-2	15,261	-0.01%
2021/05/11	3	46.22	0	0.00	46.50	3	15,083	0.02%
2021/05/10	1	51.00	0	0.00	51.00	1	14,954	0.01%
2021/05/07	0	0.00	3	49.68	50.00	-3	15,094	-0.02%
2021/05/06	1	49.65	1	48.95	48.60	0	15,325	0.00%
2021/05/03	25.1	53.70	26	52.90	52.40	-1	15,715	-0.01%
2021/04/29	2	54.90	2	54.90	54.90	0	15,787	0.00%
2021/04/28	1	55.20	1	55.70	54.40	0	15,954	0.00%
2021/04/27	0	0.00	2	56.00	55.20	-2	16,104	-0.01%
2021/04/26	17	58.10	16	57.78	57.60	1	16,107	0.01%
2021/04/23	2	56.60	14	56.59	56.80	-12	16,313	-0.07%
2021/04/22	11	55.88	1	55.00	54.50	10	17,306	0.06%
2021/04/21	1	56.40	25	56.08	55.80	-24	18,548	-0.13%
2021/04/20	3	56.03	1	55.50	55.60	2	18,986	0.01%
2021/04/19	2	55.00	2	54.85	55.00	0	19,073	0.00%
2021/04/15	0	0.00	1	53.00	53.30	-1	19,540	-0.01%
2021/04/14	2	50.95	4	52.20	52.10	-2	20,165	-0.01%
2021/04/13	1	54.20	0	0.00	53.30	1	20,424	0.00%
2021/04/12	0	0.00	2	55.10	55.10	-2	20,580	-0.01%
2021/04/09	26	55.60	0	0.00	55.60	26	20,790	0.13%
2021/04/08	2	56.10	3	56.30	56.30	-1	20,714	0.00%
2021/04/07	0	0.00	1	55.30	55.20	-1	20,671	0.00%
2021/04/06	0	0.00	55	54.94	55.00	-55	20,774	-0.26%
2021/04/01	3	55.10	14	57.09	55.10	-11	20,871	-0.05%
2021/03/31	38	55.99	23	55.70	56.20	15	20,914	0.07%
2021/03/30	5	54.60	1	54.70	55.20	4	20,906	0.02%
2021/03/26	22	55.00	0	0.00	55.00	22	21,781	0.10%
2021/03/25	0	0.00	1	56.00	54.90	-1	22,481	0.00%
2021/03/24	33	54.96	2	55.60	55.80	31	23,017	0.13%
2021/03/23	2	55.75	0	0.00	55.20	2	24,177	0.01%
2021/03/22	0	0.00	2	54.40	54.50	-2	25,564	-0.01%
2021/03/19	3	54.70	13	54.90	54.90	-10	26,379	-0.04%
2021/03/17	13	55.30	0	0.00	55.20	13	26,843	0.05%
2021/03/16	0	0.00	50	55.61	56.00	-50	26,959	-0.19%
2021/03/15	4	56.75	0	0.00	56.60	4	27,473	0.01%
2021/03/12	4	57.50	2	57.69	56.80	2	28,315	0.01%
2021/03/11	2	56.40	11	56.55	57.20	-9	28,314	-0.03%
2021/03/10	0	0.00	16	56.86	55.80	-16	28,369	-0.06%
2021/03/09	29	56.77	2	57.70	56.10	27	28,478	0.09%
2021/03/08	16	58.61	10	58.44	58.50	6	28,130	0.02%
2021/03/05	21	57.01	14	57.21	57.40	7	27,418	0.03%
2021/03/04	16	57.48	21	55.58	55.20	-5	27,432	-0.02%
2021/03/03	5	55.48	2	56.00	56.00	3	27,244	0.01%
2021/03/02	2	57.00	7	56.19	56.90	-5	27,361	-0.02%
2021/02/26	4	54.25	22	55.07	54.20	-18	27,598	-0.07%
2021/02/25	29	57.23	14	57.01	55.90	15	28,817	0.05%
2021/02/24	8	55.56	41	55.90	56.20	-33	28,672	-0.12%
2021/02/23	0	0.00	18	54.58	54.60	-18	28,567	-0.06%
2021/02/22	1	56.20	2	55.80	55.30	-1	29,133	0.00%
2021/02/19	74	55.76	54	55.88	55.20	20	29,472	0.07%
2021/02/18	17	54.59	1	54.50	54.70	16	29,370	0.05%
2021/02/17	50	55.94	47	54.77	55.10	3	29,266	0.01%
2021/02/05	6	52.30	1	52.80	52.40	5	29,022	0.02%
2021/02/04	0	0.00	5	51.80	52.60	-5	29,098	-0.02%
2021/02/03	16	51.98	3	52.10	51.80	13	29,153	0.04%
2021/02/02	3	51.90	2	52.40	52.30	1	29,241	0.00%
2021/01/29	1	52.10	0	0.00	52.10	1	29,399	0.00%
2021/01/28	18	54.38	5	54.48	54.00	13	29,365	0.04%
2021/01/27	12	54.29	19	54.47	54.30	-7	29,304	-0.02%
2021/01/26	19	52.83	10	52.66	52.60	9	29,082	0.03%
2021/01/25	13	51.96	4	51.95	52.10	9	29,081	0.03%
2021/01/22	5	52.70	0	0.00	53.30	5	29,043	0.02%
2021/01/21	3	52.63	4	51.88	51.90	-1	29,111	0.00%
2021/01/20	17	52.06	4	51.83	51.80	13	29,221	0.04%
2021/01/19	4	55.08	0.1	55.42	54.90	3.9	29,169	0.01%
2021/01/18	8	57.99	5	57.72	56.00	3	29,279	0.01%
2021/01/15	44	59.12	34	59.76	57.20	10	28,862	0.03%
2021/01/14	28	58.57	73	58.33	58.60	-45	28,001	-0.16%
2021/01/13	10	54.66	19.1	54.68	55.80	-9.1	27,286	-0.03%
2021/01/12	20	52.06	3.2	51.34	51.90	16.8	27,793	0.06%
2021/01/11	13	51.48	2	51.30	51.30	11	29,346	0.04%
2021/01/08	32	53.82	10	54.64	52.80	22	29,446	0.07%
2021/01/07	32.1	55.38	63	55.61	54.80	-30.9	29,322	-0.11%
2021/01/06	45	53.84	31	53.96	54.40	14	28,939	0.05%
2021/01/05	5	52.90	2	52.40	52.90	3	28,551	0.01%
2021/01/04	3	51.77	27	52.00	51.90	-24	28,438	-0.08%
2020/12/31	4	51.00	3	50.50	50.50	1	28,400	0.00%
2020/12/30	1.1	50.54	1.5	51.04	50.90	-0.4	28,752	0.00%
2020/12/29	3	50.40	0	0.00	50.30	3	28,854	0.01%
2020/12/28	1.2	50.53	1	50.40	50.60	0.2	28,837	0.00%
2020/12/25	43	50.88	1	51.10	50.90	42	28,916	0.15%
2020/12/24	2	51.85	0	0.00	51.80	2	29,015	0.01%
2020/12/23	4	51.85	8	51.99	51.70	-4	29,190	-0.01%
2020/12/22	3	52.60	11	53.65	51.50	-8	29,768	-0.03%
2020/12/21	6	57.12	4	57.43	56.70	2	29,556	0.01%
2020/12/18	4	56.38	38	56.30	56.20	-34	29,020	-0.12%
2020/12/17	58	56.15	9	56.10	55.30	49	28,672	0.17%
2020/12/16	36	54.98	71	55.51	56.30	-35	27,633	-0.13%
2020/12/15	8	52.74	18	53.07	51.70	-10	26,277	-0.04%
2020/12/14	13	52.31	5	52.76	52.30	8	25,856	0.03%
2020/12/11	19	50.37	13	50.63	51.30	6	25,771	0.02%
2020/12/10	2	50.65	2	52.00	50.30	0	25,930	0.00%
2020/12/09	15	52.51	9	53.14	52.00	6	25,920	0.02%
2020/12/08	10	52.31	101	52.54	52.20	-91	25,644	-0.35%	大賣/
2020/12/07	1	50.10	3	50.64	50.10	-2	25,214	-0.01%
2020/12/04	4	49.78	1	49.75	49.50	3	25,529	0.01%
2020/12/03	2	49.73	0.2	49.30	50.80	1.8	25,769	0.01%
2020/12/02	8	50.35	1	51.00	49.75	7	26,120	0.03%
2020/12/01	42	50.65	2	51.00	50.50	40	26,385	0.15%
2020/11/30	29	52.32	5	52.28	51.60	24	26,717	0.09%
2020/11/27	14	51.57	6	51.43	51.80	8	27,004	0.03%
2020/11/26	19	51.39	18	51.03	50.50	1	27,466	0.00%
2020/11/25	16.6	52.35	15	51.93	50.20	1.6	27,248	0.01%
2020/11/24	66.6	51.40	141	51.09	51.30	-74.4	27,467	-0.27%	大賣/
2020/11/23	3.1	49.14	28	48.75	48.50	-24.9	27,037	-0.09%
2020/11/20	3	48.10	1	48.25	47.95	2	27,737	0.01%
2020/11/19	31	48.11	11	48.44	47.60	20	28,676	0.07%
2020/11/18	7	46.76	34	46.80	47.45	-27	30,627	-0.09%
2020/11/17	3	45.75	6	45.38	45.45	-3	31,153	-0.01%
2020/11/16	2	44.53	2	44.45	44.35	0	32,848	0.00%
2020/11/13	1	44.10	1	44.10	44.10	0	34,025	0.00%
2020/11/12	3	44.45	24	44.08	44.45	-21	35,252	-0.06%
2020/11/11	4	43.81	1	43.60	43.65	3	36,177	0.01%
2020/11/10	2	44.95	2	44.58	44.00	0	38,066	0.00%
2020/11/09	3	44.38	3	44.47	44.90	0	41,214	0.00%
2020/11/06	2	44.75	2	45.15	44.30	0	42,827	0.00%
2020/11/05	20	44.89	8	44.40	44.40	12	43,410	0.03%
2020/11/04	11	45.10	29	45.09	45.15	-18	44,703	-0.04%
2020/11/02	5	43.14	2	43.60	43.20	3	45,504	0.01%
2020/10/30	1	44.35	1	43.80	43.95	0	46,417	0.00%
2020/10/29	2	43.80	1	43.80	44.95	1	46,758	0.00%
2020/10/28	26	44.92	23	44.32	44.55	3	46,990	0.01%
2020/10/27	1	45.45	16	46.23	45.80	-15	47,118	-0.03%
2020/10/26	45	46.61	0	0.00	46.10	45	47,493	0.09%
2020/10/23	18	47.75	22	47.83	47.60	-4	48,034	-0.01%
2020/10/22	27	48.73	10	49.00	48.05	17	48,619	0.03%
2020/10/21	16	49.61	0	0.00	48.95	16	49,101	0.03%
2020/10/20	28	50.81	19	50.98	51.20	9	49,549	0.02%
2020/10/19	45	49.59	57	50.19	50.90	-12	49,388	-0.02%
2020/10/16	0	0.00	11	47.22	46.35	-11	48,913	-0.02%
2020/10/15	17	46.27	2	46.30	45.95	15	49,896	0.03%
2020/10/14	3	46.68	21	46.72	47.35	-18	51,513	-0.03%
2020/10/13	1	45.75	0	0.00	45.40	1	53,410	0.00%
2020/10/12	1	45.75	1	45.40	45.40	0	54,813	0.00%
2020/10/08	11	46.17	13	46.45	46.20	-2	56,601	0.00%
2020/10/07	19	45.97	1	45.70	45.85	18	57,105	0.03%
2020/10/06	0	0.00	23	46.58	46.55	-23	58,423	-0.04%
2020/10/05	10	45.20	0	0.00	45.35	10	58,930	0.02%
2020/09/30	10	44.30	1	44.15	44.60	9	59,080	0.02%
2020/09/29	2	45.63	14	44.80	45.35	-12	59,132	-0.02%
2020/09/28	15	43.96	6	44.83	44.50	9	59,409	0.02%
2020/09/25	24	45.64	19	44.01	43.95	5	60,014	0.01%
2020/09/24	3	47.05	3	46.97	47.00	0	60,188	0.00%
2020/09/23	1	46.35	0	0.00	46.30	1	59,961	0.00%
2020/09/22	4	47.75	11	47.17	47.30	-7	60,325	-0.01%
2020/09/21	59	48.50	5	48.85	48.20	54	61,168	0.09%
2020/09/18	4	48.63	4	48.68	49.40	0	61,286	0.00%
2020/09/17	15	48.82	5	48.25	48.50	10	61,454	0.02%
2020/09/16	8	50.17	5	49.35	49.25	3	61,484	0.00%
2020/09/15	35	49.80	29	49.91	49.15	6	61,668	0.01%
2020/09/14	14	49.79	5	49.72	49.60	9	61,621	0.01%
2020/09/11	2	49.38	22	49.11	48.85	-20	62,002	-0.03%
2020/09/10	23	50.67	4	49.78	49.70	19	63,001	0.03%
2020/09/09	5	50.46	3	51.30	50.70	2	63,631	0.00%
2020/09/08	49	51.77	49	51.27	50.60	0	63,687	0.00%
2020/09/07	9	53.37	6	52.13	51.80	3	63,840	0.00%
2020/09/04	3	54.00	10	54.60	54.80	-7	63,910	-0.01%
2020/09/03	22	54.45	8	54.40	53.90	14	64,048	0.02%
2020/09/02	24	53.95	36	54.24	53.80	-12	64,353	-0.02%
2020/09/01	22	53.07	41	52.59	53.10	-19	64,129	-0.03%
2020/08/31	28	51.70	33	52.09	51.40	-5	63,696	-0.01%
2020/08/28	147	53.50	140	52.25	51.80	7	63,696	0.01%	大買/大賣/
2020/08/27	51	54.88	56	55.25	55.10	-5	63,450	-0.01%
2020/08/26	30	54.95	14	54.42	53.90	16	63,286	0.03%
2020/08/25	58	54.99	41	54.83	54.00	17	62,944	0.03%
2020/08/24	27	57.59	20	57.85	55.20	7	62,792	0.01%
2020/08/21	13	56.39	21	56.83	57.40	-8	61,011	-0.01%
2020/08/20	29	53.93	53	55.25	52.20	-24	62,227	-0.04%
2020/08/19	54	57.02	52	56.51	56.60	2	61,656	0.00%
2020/08/18	45	54.58	41	54.94	56.20	4	61,108	0.01%
2020/08/17	14	53.54	37	53.91	53.10	-23	60,793	-0.04%
2020/08/14	98	52.53	58	52.44	53.10	40	60,487	0.07%
2020/08/13	49	50.62	57	50.74	52.20	-8	58,936	-0.01%
2020/08/12	105	46.87	120	46.76	48.20	-15	56,215	-0.03%	大買/大賣/
2020/08/11	18	44.15	7	43.86	43.85	11	55,202	0.02%
2020/08/10	41	44.56	149	43.98	43.60	-108	55,347	-0.20%	大賣/鉅額交易
2020/08/07	9	42.33	12	42.25	42.10	-3	54,708	-0.01%
2020/08/06	8	42.20	14	41.65	41.40	-6	55,555	-0.01%
2020/08/05	152	42.32	142.4	42.51	42.70	9.6	55,729	0.02%	大買/大賣/
2020/08/04	53	40.88	10	40.76	40.35	43	55,561	0.08%
2020/08/03	18	40.74	9	41.00	41.20	9	55,548	0.02%
2020/07/31	27	40.54	22	40.35	40.30	5	55,641	0.01%
2020/07/30	73	40.95	46	40.80	40.80	27	56,159	0.05%
2020/07/29	21	41.30	22	40.98	40.55	-1	56,588	0.00%
2020/07/28	59	42.45	99	42.27	42.50	-40	56,594	-0.07%
2020/07/27	65	43.21	59	43.02	42.15	6	56,788	0.01%
2020/07/24	104	42.74	90	42.39	41.55	14	56,984	0.02%	大買/
2020/07/23	47	43.38	53	43.47	43.75	-6	57,673	-0.01%
2020/07/22	74	42.97	69	42.76	42.30	5	58,198	0.01%
2020/07/21	72	42.13	69	42.25	41.80	3	57,408	0.01%
2020/07/20	93	40.16	105	40.19	41.90	-12	57,098	-0.02%	大賣/
2020/07/17	185	38.95	167	38.93	38.10	18	56,222	0.03%	大買/大賣/
2020/07/16	56	37.54	76	38.19	38.80	-20	54,977	-0.04%
2020/07/15	19	37.29	84	37.59	36.55	-65	54,307	-0.12%
2020/07/14	19	35.91	11	36.04	35.65	8	54,106	0.01%
2020/07/13	54	36.28	97	35.62	36.50	-43	54,451	-0.08%
2020/07/10	57	33.97	43	34.08	33.90	14	54,216	0.03%
2020/07/09	33	33.87	1	34.40	33.65	32	54,678	0.06%
2020/07/08	63	33.69	31	33.97	34.20	32	55,282	0.06%
2020/07/07	8	34.44	23	34.08	33.70	-15	55,943	-0.03%
2020/07/06	216	35.40	234	35.60	35.15	-18	56,323	-0.03%	大買/大賣/
2020/07/03	79	34.52	143	34.58	34.50	-64	56,313	-0.11%	大賣/
2020/07/02	10	33.23	0	0.00	33.20	10	55,775	0.02%
2020/07/01	2	33.90	1	33.85	33.40	1	56,138	0.00%
2020/06/30	150	33.77	164	33.79	33.60	-14	57,055	-0.02%	大買/大賣/
2020/06/29	1	32.05	23	32.21	32.10	-22	57,793	-0.04%
2020/06/24	7	31.95	0	0.00	32.00	7	59,076	0.01%
2020/06/23	26	31.59	0	0.00	31.65	26	60,318	0.04%
2020/06/22	38	32.29	5	32.46	32.05	33	60,822	0.05%
2020/06/19	81	33.44	17	33.29	33.30	64	61,315	0.10%
2020/06/18	59	32.91	39	33.25	33.15	20	61,646	0.03%
2020/06/17	4	34.28	7	34.32	33.20	-3	61,513	0.00%
2020/06/16	54	32.81	92	33.98	34.25	-38	61,513	-0.06%
2020/06/15	15	31.73	23	31.39	31.15	-8	61,691	-0.01%
2020/06/12	23	32.61	3	33.05	32.45	20	63,144	0.03%
2020/06/11	30	33.48	20	33.81	33.75	10	64,561	0.02%
2020/06/10	27	33.18	16	33.26	33.10	11	65,914	0.02%
2020/06/09	29	34.16	25	34.67	33.90	4	67,752	0.01%
2020/06/08	9	34.30	5	34.88	33.95	4	68,454	0.01%
2020/06/05	33	35.02	0	0.00	35.00	33	70,044	0.05%
2020/06/04	3	35.25	35	35.56	35.00	-32	71,378	-0.04%
2020/06/03	72	35.22	26	34.94	35.25	46	72,543	0.06%
2020/06/02	35	36.71	0	0.00	36.10	35	73,155	0.05%
2020/06/01	16	37.50	101	37.75	37.80	-85	73,512	-0.12%	大賣/
2020/05/29	80	37.16	71	37.44	37.25	9	74,101	0.01%
2020/05/28	62	37.03	18	37.76	37.00	44	74,253	0.06%
2020/05/27	73	38.44	75	38.28	36.90	-2	73,667	0.00%
2020/05/26	38	35.08	35	35.21	36.45	3	71,644	0.00%
2020/05/25	22	32.58	17	32.99	33.15	5	70,485	0.01%
2020/05/22	45	33.73	7	33.98	33.35	38	69,924	0.05%
2020/05/21	15	33.49	106	33.85	33.65	-91	69,183	-0.13%	大賣/
2020/05/20	5	32.67	10	32.78	32.70	-5	68,662	-0.01%
2020/05/19	23	32.87	16	33.35	33.50	7	68,360	0.01%
2020/05/18	6	32.53	0	0.00	32.30	6	67,883	0.01%
2020/05/15	120	33.31	124	33.12	34.10	-4	67,270	-0.01%	大買/大賣/
2020/05/14	52	33.40	46	33.72	32.55	6	66,571	0.01%
2020/05/13	64	34.63	50	34.79	33.60	14	66,131	0.02%
2020/05/12	20	34.10	24	34.04	34.50	-4	65,016	-0.01%
2020/05/11	62	33.71	10	34.32	33.25	52	64,952	0.08%
2020/05/08	6	33.28	15	33.46	33.20	-9	64,286	-0.01%
2020/05/07	11	33.06	29	33.12	33.50	-18	64,040	-0.03%
2020/05/06	41	32.49	7	31.79	32.15	34	63,725	0.05%
2020/05/05	18	34.36	16	34.38	33.00	2	63,131	0.00%
2020/05/04	10	32.25	23	33.20	34.05	-13	62,617	-0.02%
2020/04/30	16	33.23	12	32.78	33.05	4	62,094	0.01%
2020/04/29	19	32.00	45	32.40	32.10	-26	61,518	-0.04%
2020/04/28	61	32.19	47	32.36	31.25	14	60,935	0.02%
2020/04/27	22	28.87	42	29.98	31.50	-20	59,408	-0.03%
2020/04/24	8	28.33	0	0.00	28.65	8	58,034	0.01%
2020/04/23	11	28.35	11	28.09	28.50	0	57,913	0.00%
2020/04/22	17	27.31	10	27.47	28.35	7	57,177	0.01%
2020/04/21	19	27.14	130	27.08	27.05	-111	56,362	-0.20%	大賣/鉅額交易
2020/04/20	12	27.80	21	27.78	27.70	-9	55,798	-0.02%
2020/04/17	90	28.17	67	27.88	27.80	23	55,711	0.04%
2020/04/16	18	28.19	52	28.10	28.60	-34	54,579	-0.06%
2020/04/15	409	28.55	404	27.87	27.80	5	54,265	0.01%	大買/大賣/
2020/04/14	184	27.47	256	27.90	28.75	-72	53,103	-0.14%	大買/大賣/
2020/04/13	187	26.64	160	26.82	26.80	27	52,502	0.05%	大買/大賣/
2020/04/10	97	26.41	63	26.34	26.40	34	52,164	0.07%
2020/04/09	11	25.89	54	25.73	25.35	-43	51,436	-0.08%
2020/04/08	29	26.90	57	27.10	26.50	-28	50,729	-0.06%
2020/04/07	84	28.56	90	28.58	28.35	-6	49,950	-0.01%
2020/04/06	229	26.61	33	26.98	26.90	196	50,020	0.39%	大買/鉅額交易
2020/04/01	20	24.81	73	24.56	25.15	-53	49,877	-0.11%
2020/03/31	28	24.83	133	24.40	24.25	-105	48,514	-0.22%	大賣/鉅額交易
2020/03/30	72	23.00	19	23.41	23.60	53	46,687	0.11%
2020/03/27	12	22.65	8	22.53	23.10	4	45,112	0.01%
2020/03/26	28	20.37	27	20.49	21.00	1	43,532	0.00%
2020/03/25	50	19.70	52	19.90	20.20	-2	42,629	0.00%
2020/03/24	20	18.30	22	18.51	18.85	-2	41,664	0.00%
2020/03/23	22	16.68	12	16.80	17.75	10	41,110	0.02%
2020/03/20	15	18.04	21	17.90	18.00	-6	40,715	-0.01%
2020/03/19	28	18.17	31	18.03	17.20	-3	39,451	-0.01%
2020/03/18	100	20.45	80	19.60	19.10	20	38,401	0.05%
2020/03/17	19	20.35	12	20.91	20.05	7	36,538	0.02%
2020/03/16	122	21.42	15	21.05	19.80	107	34,930	0.31%	大買/鉅額交易
2020/03/13	84	19.03	166	19.87	21.85	-82	33,077	-0.25%	大賣/
2020/03/12	132	20.69	62	20.75	19.90	70	30,903	0.23%	大買/
2020/03/11	1	21.75	118	22.16	22.10	-117	29,944	-0.39%	大賣/鉅額交易
2020/03/10	42	19.63	6	20.23	20.50	36	27,942	0.13%
2020/03/09	77	20.53	4	19.83	18.65	73	26,321	0.28%
2020/03/06	62	18.99	124	19.12	20.10	-62	24,818	-0.25%	大賣/
2020/03/05	11	18.10	13	18.29	18.50	-2	23,647	-0.01%
2020/03/04	92	17.15	93	17.22	17.75	-1	22,811	0.00%
2020/03/03	8	16.13	29	16.51	17.05	-21	21,797	-0.10%
2020/03/02	2	15.30	113	15.02	15.50	-111	21,006	-0.53%	大賣/鉅額交易
2020/02/27	44	15.11	21	14.98	14.80	23	21,197	0.11%
2020/02/26	155	15.65	40	15.45	15.45	115	21,767	0.53%	大買/鉅額交易
2020/02/24	0	0.00	5	16.10	15.65	-5	23,338	-0.02%
2020/02/21	0	0.00	20	16.03	16.10	-20	23,798	-0.08%
2020/02/20	20	15.75	56	15.93	15.85	-36	24,220	-0.15%
2020/02/19	0	0.00	32	15.82	15.70	-32	24,387	-0.13%
2020/02/18	53	15.41	73	15.61	15.70	-20	24,726	-0.08%
2020/02/17	41	15.50	40	15.68	15.55	1	24,570	0.00%
2020/02/14	103	15.75	185	15.53	15.75	-82	24,439	-0.34%	大買/大賣/
2020/02/13	108	15.30	28	15.65	15.25	80	24,131	0.33%	大買/
2020/02/12	105	15.44	78	15.31	15.50	27	23,954	0.11%	大買/
2020/02/11	10	14.40	120	14.65	14.85	-110	23,255	-0.47%	大賣/鉅額交易
2020/02/10	135	13.67	265	14.05	14.40	-130	23,187	-0.56%	大買/大賣/鉅額交易
2020/02/07	250	14.53	0	0.00	14.30	250	23,024	1.09%	大買/鉅額交易
2020/02/06	46	14.84	290	14.87	14.95	-244	22,816	-1.07%	大賣/鉅額交易
2020/02/05	533	14.72	261	14.96	14.40	272	22,607	1.20%	大買/大賣/鉅額交易
2020/02/04	87	14.94	199	14.98	15.00	-112	22,350	-0.50%	大賣/鉅額交易
2020/02/03	242	14.32	207	14.30	14.35	35	23,078	0.15%	大買/大賣/
2020/01/31	152	15.35	63	15.34	15.30	89	22,970	0.39%	大買/
2020/01/30	40	16.41	1	16.65	16.20	39	22,697	0.17%
2020/01/17	0	0.00	10	17.50	18.00	-10	22,658	-0.04%
2020/01/16	20	17.81	10	17.80	17.70	10	22,405	0.04%
2020/01/15	0	0.00	10	18.33	18.10	-10	22,242	-0.04%
2020/01/14	50	18.40	62	18.25	18.40	-12	22,156	-0.05%
2020/01/13	90	18.27	72	18.50	17.85	18	21,854	0.08%
2020/01/10	25	17.67	20	17.75	17.80	5	21,099	0.02%
2020/01/09	20	17.50	32	17.86	18.30	-12	20,514	-0.06%
2020/01/07	50	17.80	55	17.25	17.05	-5	19,780	-0.03%
2020/01/06	2	17.05	4	17.38	17.40	-2	19,344	-0.01%
2020/01/03	30	17.10	30	17.25	16.85	0	18,782	0.00%
2020/01/02	30	16.85	30	17.00	16.85	0	18,502	0.00%
2019/12/31	50	16.51	50	16.60	16.65	0	18,242	0.00%
2019/12/30	170	16.97	170	17.12	16.80	0	18,122	0.00%	大買/大賣/
2019/12/27	211	16.65	210	16.65	16.75	1	17,507	0.01%	大買/大賣/
2019/12/24	0	0.00	20	15.43	15.60	-20	17,015	-0.12%
2019/12/23	70	15.48	50	15.34	15.30	20	17,047	0.12%
2019/12/20	30	15.55	30	15.68	15.75	0	17,021	0.00%
2019/12/19	0	0.00	90	15.78	15.80	-90	17,045	-0.53%
2019/12/18	80	15.88	10	15.80	15.75	70	17,159	0.41%
2019/12/17	20	16.40	0	0.00	16.25	20	17,121	0.12%
2019/12/16	0	0.00	20	16.20	16.25	-20	17,244	-0.12%
2019/12/13	40	16.05	40	16.23	15.95	0	17,293	0.00%
2019/12/12	20	16.30	29	16.52	16.30	-9	17,347	-0.05%
2019/12/11	79	16.69	52	16.85	16.50	27	17,921	0.15%
2019/12/09	10	16.25	15	16.30	16.30	-5	18,240	-0.03%
2019/12/06	110	16.25	140	16.31	16.35	-30	18,132	-0.17%	大買/大賣/
2019/12/05	0	0.00	2	15.65	15.70	-2	17,726	-0.01%
2019/12/04	30	15.41	25	15.65	15.55	5	18,063	0.03%
2019/12/03	42	15.37	40	15.58	15.70	2	18,789	0.01%
2019/12/02	110	15.19	274	15.08	15.50	-164	19,620	-0.84%	大買/大賣/鉅額交易
2019/11/29	19	15.66	33	15.79	15.50	-14	19,782	-0.07%
2019/11/28	87	15.77	20	15.75	15.60	67	20,209	0.33%
2019/11/27	178	16.07	156	15.99	16.10	22	20,992	0.10%	大買/大賣/
2019/11/26	25	15.89	25	16.05	16.15	0	21,042	0.00%
2019/11/25	204	16.68	76	16.81	16.25	128	20,617	0.62%	大買/鉅額交易
2019/11/22	144	16.69	64	16.47	16.15	80	19,834	0.40%	大買/
2019/11/21	25	15.56	27	15.75	16.55	-2	18,704	-0.01%
2019/11/20	114	15.74	149	15.82	15.70	-35	17,910	-0.20%	大買/大賣/
2019/11/19	142	15.58	154	15.65	15.40	-12	17,547	-0.07%	大買/大賣/
2019/11/18	47	15.11	65	15.22	15.15	-18	16,976	-0.11%
2019/11/15	165	14.62	186	14.58	14.90	-21	16,709	-0.13%	大買/大賣/
2019/11/14	10	14.10	0	0.00	14.00	10	16,338	0.06%
2019/11/13	60	13.92	50	14.11	14.00	10	16,424	0.06%
2019/11/12	2	13.80	70	13.97	14.05	-68	16,615	-0.41%
2019/11/11	112	13.99	110	13.76	13.60	2	16,621	0.01%	大買/大賣/
2019/11/07	96.5	14.16	90	14.10	14.15	6.5	16,592	0.04%
2019/11/06	48	14.56	40	14.46	14.45	8	16,521	0.05%
2019/11/05	50	14.70	60	14.84	14.70	-10	16,498	-0.06%
2019/11/04	38.5	14.69	0	0.00	14.60	38.5	16,542	0.23%
2019/11/01	61	14.98	10	15.15	14.90	51	16,438	0.31%
2019/10/31	294	15.57	266	15.60	15.35	28	16,321	0.17%	大買/大賣/
2019/10/30	155	14.91	183	14.93	15.00	-28	15,333	-0.18%	大買/大賣/
2019/10/29	27	14.49	0	0.00	14.45	27	15,140	0.18%
2019/10/28	50	14.90	79	15.00	14.90	-29	15,233	-0.19%
2019/10/23	50	14.85	54	14.70	14.70	-4	15,859	-0.03%
2019/10/22	100	14.78	76	14.75	14.55	24	15,876	0.15%
2019/10/21	50	14.75	54	14.85	14.75	-4	15,823	-0.03%
2019/10/18	10	14.45	10	14.60	14.55	0	15,857	0.00%
2019/10/17	10	14.50	10	14.65	14.55	0	15,948	0.00%
2019/10/16	50	14.70	54	14.61	14.40	-4	16,089	-0.02%
2019/10/15	70	14.55	60	14.73	14.70	10	16,377	0.06%
2019/10/14	83	13.97	126	14.06	14.25	-43	16,316	-0.26%	大賣/
2019/10/09	50	13.80	50	13.70	13.60	0	16,563	0.00%
2019/10/08	24	13.81	10	14.05	13.75	14	16,613	0.08%
2019/10/07	25	13.90	25	14.11	13.90	0	16,657	0.00%
2019/10/04	85	14.10	60	13.90	13.90	25	16,669	0.15%
2019/10/03	50	13.95	50	14.00	14.10	0	16,608	0.00%
2019/10/01	50	14.00	67	14.14	14.20	-17	16,643	-0.10%
2019/09/27	92	13.83	93	13.77	13.80	-1	16,560	-0.01%
2019/09/26	62	14.44	50	14.40	14.20	12	16,446	0.07%
2019/09/25	50	14.45	51	14.35	14.35	-1	16,418	-0.01%
2019/09/24	60	14.80	50	14.70	14.55	10	16,485	0.06%
2019/09/20	50	14.55	80	14.67	14.70	-30	16,339	-0.18%
2019/09/19	61	14.70	18	14.55	14.50	43	16,310	0.26%
2019/09/18	20	15.00	2	14.90	14.85	18	16,202	0.11%
2019/09/17	20	14.95	24	15.13	15.00	-4	16,088	-0.02%
2019/09/16	58	15.19	67	15.39	15.10	-9	15,838	-0.06%
2019/09/12	50	15.15	35	15.00	15.05	15	15,112	0.10%
2019/09/11	32	14.66	33	14.76	15.20	-1	14,883	-0.01%
2019/09/10	37	14.57	62	14.57	14.55	-25	14,308	-0.17%
2019/09/09	50	14.60	69	14.69	14.55	-19	14,145	-0.13%
2019/09/06	92	14.42	57	14.42	14.55	35	13,956	0.25%
2019/09/05	97	14.87	90	15.06	14.75	7	13,659	0.05%
2019/09/04	11	14.82	29	14.98	15.10	-18	13,004	-0.14%
2019/09/03	60	14.40	40	14.50	14.45	20	12,321	0.16%
2019/09/02	60	14.43	61	14.56	14.80	-1	11,884	-0.01%
2019/08/30	59	13.80	105	14.04	14.45	-46	11,134	-0.41%	大賣/
2019/08/29	0	0.00	2	13.60	13.45	-2	10,088	-0.02%
2019/08/28	50	13.00	45	13.15	12.90	5	9,654	0.05%
2019/08/27	50	12.90	52	12.90	12.85	-2	9,632	-0.02%
2019/08/26	80	12.66	78	12.81	12.75	2	9,601	0.02%
2019/08/23	50	13.35	50	13.20	13.15	0	9,533	0.00%
2019/08/22	121	13.29	120	13.31	13.50	1	9,474	0.01%	大買/大賣/
2019/08/21	50	12.90	60	13.03	13.15	-10	9,142	-0.11%
2019/08/19	50	13.00	63	12.94	12.80	-13	9,010	-0.14%
2019/08/16	37	12.79	14	12.82	12.80	23	8,950	0.26%
2019/08/15	111	12.13	161	12.38	12.90	-50	8,846	-0.57%	大買/大賣/
2019/08/14	46	12.43	101	12.52	12.35	-55	8,724	-0.63%	大賣/
2019/08/13	72	12.24	0	0.00	12.15	72	8,759	0.82%
2019/08/12	40	12.54	10	12.75	12.50	30	8,864	0.34%
2019/08/08	50	12.25	175	12.46	12.70	-125	8,897	-1.40%	大賣/鉅額交易
2019/08/07	85	12.14	25	12.25	12.10	60	8,873	0.68%
2019/08/06	30	11.62	120	12.00	12.30	-90	8,854	-1.02%	大賣/
2019/08/05	25	12.00	10	12.40	11.95	15	8,779	0.17%
2019/08/02	145	12.57	85	12.35	12.25	60	8,777	0.68%	大買/
2019/08/01	125	13.18	70	13.27	13.05	55	8,634	0.64%	大買/
2019/07/31	42	13.13	62	13.33	13.45	-20	8,513	-0.23%
2019/07/30	151	13.49	80	13.58	13.40	71	8,395	0.85%	大買/
2019/07/29	72	13.82	102	13.84	13.85	-30	8,132	-0.37%	大賣/
2019/07/26	51	13.46	10	13.55	13.50	41	7,639	0.54%
2019/07/25	95	13.54	203	13.43	13.40	-108	7,599	-1.42%	大賣/鉅額交易
2019/07/24	81	12.96	40	12.93	12.95	41	7,238	0.57%
2019/07/23	66	13.30	1	13.55	13.25	65	7,257	0.90%
2019/07/22	0	0.00	10	13.30	13.60	-10	7,202	-0.14%
2019/07/19	65	13.23	63	13.34	13.05	2	7,063	0.03%
2019/07/18	11	13.11	0	0.00	13.05	11	7,084	0.16%
2019/07/17	81	13.13	140	13.10	13.30	-59	7,012	-0.84%	大賣/
2019/07/16	25	12.54	27	12.68	12.90	-2	6,618	-0.03%
2019/07/15	55	12.51	87	12.53	12.65	-32	6,514	-0.49%
2019/07/12	31	12.15	0	0.00	12.15	31	6,223	0.50%
2019/07/11	20	12.05	20	12.15	12.20	0	6,337	0.00%
2019/07/10	0	0.00	40	12.01	12.05	-40	6,394	-0.63%
2019/07/09	20	11.80	20	11.95	11.90	0	6,474	0.00%
2019/07/08	21	11.90	0	0.00	11.90	21	6,669	0.31%
2019/07/05	22	12.02	0	0.00	12.05	22	6,889	0.32%
2019/07/04	0	0.00	40	11.93	12.00	-40	7,009	-0.57%
2019/07/03	40	11.85	0	0.00	11.80	40	7,866	0.51%
2019/07/02	10	11.95	10	12.05	12.05	0	8,493	0.00%
2019/07/01	0	0.00	60	12.02	11.95	-60	8,852	-0.68%
2019/06/28	40	11.63	20	11.80	11.65	20	8,811	0.23%
2019/06/27	54	11.85	124	11.80	11.75	-70	8,918	-0.78%	大賣/
2019/06/26	40	11.60	0	0.00	11.50	40	8,869	0.45%
2019/06/25	70	11.92	2	12.25	11.80	68	8,900	0.76%
2019/06/24	10	11.80	13	11.95	12.00	-3	8,807	-0.03%
2019/06/21	3	11.85	1	11.95	11.85	2	8,900	0.02%
2019/06/20	0	0.00	32	12.05	11.95	-32	8,946	-0.36%
2019/06/19	30	12.00	81	11.75	11.85	-51	9,136	-0.56%
2019/06/17	50	11.56	10	11.75	11.50	40	9,669	0.41%
2019/06/14	20	11.70	0	0.00	11.65	20	9,679	0.21%
2019/06/13	23	11.70	10	11.85	11.75	13	9,785	0.13%
2019/06/12	42	11.58	30	11.65	11.65	12	9,772	0.12%
2019/06/11	3	11.68	54	11.09	11.90	-51	9,632	-0.53%
2019/06/10	10	10.80	30	10.92	10.85	-20	9,393	-0.21%
2019/06/05	50	10.93	10	11.05	10.90	40	9,494	0.42%
2019/06/04	32	10.87	41	10.96	10.85	-9	9,529	-0.09%
2019/06/03	20	10.88	2	10.90	10.90	18	9,638	0.19%
2019/05/31	0	0.00	10	11.20	11.10	-10	9,664	-0.10%
2019/05/30	0	0.00	19	11.16	11.10	-19	9,733	-0.20%
2019/05/29	30	10.80	30	10.92	10.90	0	9,756	0.00%
2019/05/28	0	0.00	20	10.85	10.85	-20	9,808	-0.20%
2019/05/27	10	10.70	0	0.00	10.70	10	9,963	0.10%
2019/05/24	0	0.00	35	10.96	10.75	-35	10,045	-0.35%
2019/05/23	30	10.85	11	10.85	10.80	19	10,078	0.19%
2019/05/22	5	11.20	10	11.33	11.25	-5	10,184	-0.05%
2019/05/21	100	10.72	100	10.92	11.10	0	10,370	0.00%
2019/05/20	150	11.28	70	11.23	11.10	80	10,623	0.75%	大買/
2019/05/17	1	12.20	60	12.08	11.90	-59	10,694	-0.55%
2019/05/16	60	11.88	0	0.00	11.75	60	10,831	0.55%
2019/05/15	10	11.60	140	11.86	12.15	-130	11,275	-1.15%	大賣/鉅額交易
2019/05/14	20	10.96	40	11.26	11.50	-20	11,395	-0.18%
2019/05/13	45	11.42	31	11.55	11.40	14	11,535	0.12%
2019/05/10	102	11.84	57	12.02	11.75	45	11,519	0.39%	大買/
2019/05/09	94	12.34	24	12.11	12.10	70	11,449	0.61%
2019/05/08	0	0.00	70	12.65	12.70	-70	11,407	-0.61%
2019/05/07	0	0.00	50	12.63	12.55	-50	11,432	-0.44%
2019/05/06	90	12.49	10	12.70	12.40	80	11,457	0.70%
2019/05/03	9	12.91	14	12.98	12.95	-5	11,463	-0.04%
2019/05/02	0	0.00	105	12.79	12.95	-105	11,512	-0.91%	大賣/鉅額交易
2019/04/30	25	12.33	15	12.45	12.50	10	11,828	0.08%
2019/04/29	120	12.73	60	12.58	12.50	60	11,953	0.50%	大買/
2019/04/26	40	13.19	15	13.15	13.15	25	11,857	0.21%
2019/04/25	0	0.00	40	13.42	13.40	-40	11,981	-0.33%
2019/04/24	65	13.23	26	13.25	13.25	39	12,252	0.32%
2019/04/23	62	13.49	17	13.50	13.50	45	12,744	0.35%
2019/04/22	5	13.70	40	13.83	13.75	-35	12,720	-0.28%
2019/04/19	0	0.00	80	13.72	13.65	-80	12,811	-0.62%
2019/04/18	100	13.69	30	13.95	13.55	70	13,033	0.54%
2019/04/17	72	14.01	6	14.40	13.95	66	13,250	0.50%
2019/04/16	0	0.00	66	14.25	14.20	-66	13,785	-0.48%
2019/04/15	30	14.00	50	14.19	14.00	-20	14,559	-0.14%
2019/04/12	114	14.04	111	14.41	13.90	3	14,618	0.02%	大買/大賣/
2019/04/11	132	14.28	60	14.50	14.15	72	14,573	0.49%	大買/
2019/04/10	60	14.65	17	15.05	14.60	43	14,472	0.30%
2019/04/09	66	15.18	68	15.26	14.80	-2	14,352	-0.01%
2019/04/08	72	14.90	111	14.85	15.30	-39	13,921	-0.28%	大賣/
2019/04/03	50	13.75	98	13.78	13.95	-48	13,527	-0.35%
2019/04/02	71	13.56	50	13.48	13.30	21	13,461	0.16%
2019/04/01	0	0.00	44	13.45	13.40	-44	13,529	-0.33%
2019/03/28	60	13.18	64	13.15	13.05	-4	13,781	-0.03%
2019/03/26	12	13.52	0	0.00	13.55	12	13,781	0.09%
2019/03/25	15	13.70	0	0.00	13.75	15	13,752	0.11%
2019/03/22	227	14.26	121	14.37	14.10	106	13,772	0.77%	大買/大賣/鉅額交易
2019/03/21	10	14.15	0	0.00	14.15	10	13,846	0.07%
2019/03/20	90	14.27	103	14.37	14.30	-13	13,962	-0.09%	大賣/
2019/03/18	0	0.00	1	13.85	13.85	-1	14,141	-0.01%
2019/03/15	1	13.75	40	13.68	13.75	-39	15,426	-0.25%
2019/03/14	0	0.00	20	13.58	13.45	-20	15,854	-0.13%
2019/03/13	20	13.43	0	0.00	13.40	20	16,657	0.12%
2019/03/12	0	0.00	10	13.75	13.50	-10	16,897	-0.06%
2019/03/11	0	0.00	10	13.70	13.60	-10	17,158	-0.06%
2019/03/08	20	13.53	20	13.68	13.60	0	17,402	0.00%
2019/03/07	50	13.89	0	0.00	13.70	50	17,504	0.29%
2019/03/05	2	14.10	2	14.18	14.00	0	17,887	0.00%
2019/03/04	0	0.00	32	14.05	14.20	-32	17,941	-0.18%
2019/02/27	30	13.75	30	13.82	13.80	0	17,987	0.00%
2019/02/26	49	14.04	11	14.35	14.00	38	18,108	0.21%
2019/02/25	16	14.09	30	14.20	14.10	-14	18,196	-0.08%
2019/02/22	3	14.10	3	14.05	14.05	0	18,265	0.00%
2019/02/21	22	14.06	4	14.10	14.00	18	18,374	0.10%
2019/02/20	53	14.63	63	14.35	14.20	-10	18,544	-0.05%
2019/02/19	22	14.26	42	14.27	14.40	-20	18,906	-0.11%
2019/02/18	41	14.18	20	14.60	14.10	21	19,488	0.11%
2019/02/15	20	14.13	30	14.52	14.10	-10	19,524	-0.05%
2019/02/14	71	14.35	68	14.12	14.10	3	19,259	0.02%
2019/02/13	30	13.70	5	13.95	13.65	25	18,769	0.13%
2019/02/12	0	0.00	31	13.84	13.90	-31	18,572	-0.17%
2019/02/11	20	13.35	0	0.00	13.40	20	18,485	0.11%
2019/01/29	0	0.00	15	13.25	13.25	-15	18,576	-0.08%
2019/01/28	1	13.20	21	13.32	13.25	-20	18,595	-0.11%
2019/01/24	10	13.25	0	0.00	13.25	10	18,874	0.05%
2019/01/23	0	0.00	20	13.28	13.35	-20	18,954	-0.11%
2019/01/22	56	13.40	5	13.30	13.10	51	19,032	0.27%
2019/01/21	0	0.00	1	14.25	13.90	-1	18,660	-0.01%
2019/01/18	11	13.73	0	0.00	13.90	11	18,513	0.06%
2019/01/17	1	13.70	1	14.15	13.75	0	18,514	0.00%
2019/01/16	5	13.95	16	13.92	13.90	-11	18,396	-0.06%
2019/01/15	20	13.80	101	13.94	13.65	-81	18,118	-0.45%	大賣/
2019/01/14	20	13.20	21	13.40	13.45	-1	17,558	-0.01%
2019/01/11	40	13.43	20	13.58	13.35	20	17,517	0.11%
2019/01/10	100	13.59	42	13.60	13.45	58	17,403	0.33%
2019/01/09	25	14.04	0	0.00	14.00	25	17,156	0.15%
2019/01/08	16	14.27	12	14.45	14.55	4	16,910	0.02%
2019/01/07	0	0.00	24	14.10	14.40	-24	16,250	-0.15%
2019/01/03	2	13.45	2	13.40	13.45	0	15,492	0.00%
2019/01/02	0	0.00	1	13.40	13.15	-1	15,392	-0.01%
2018/12/28	22	13.03	0	0.00	13.10	22	15,350	0.14%
2018/12/27	1	13.45	1	13.60	13.05	0	15,497	0.00%
2018/12/26	3	13.40	34	13.27	13.25	-31	15,310	-0.20%
2018/12/25	3	13.28	12	13.33	13.50	-9	15,415	-0.06%
2018/12/22	0	0.00	6	13.22	13.25	-6	15,044	-0.04%
2018/12/21	2	12.70	2	12.98	13.20	0	14,973	0.00%
2018/12/19	0	0.00	3	12.30	12.30	-3	14,834	-0.02%
2018/12/18	5	12.50	0	0.00	12.45	5	14,981	0.03%
2018/12/17	1	12.65	1	12.65	12.30	0	15,113	0.00%
2018/12/14	10	12.00	36	12.33	12.60	-26	15,534	-0.17%
2018/12/13	46	12.50	23	12.52	12.25	23	15,407	0.15%
2018/12/12	3	12.98	0	0.00	12.90	3	15,294	0.02%
2018/12/11	16	12.95	0	0.00	12.90	16	15,285	0.10%
2018/12/10	43	13.80	24	14.10	13.60	19	15,357	0.12%
2018/12/07	2	12.93	12	13.02	13.75	-10	14,342	-0.07%
2018/12/06	116	12.51	105	13.29	12.50	11	14,332	0.08%	大買/大賣/
2018/12/04	5	13.35	36	13.29	13.20	-31	14,467	-0.21%
2018/12/03	0	0.00	11	12.68	12.85	-11	14,798	-0.07%
2018/11/30	0	0.00	50	12.39	12.30	-50	15,372	-0.33%
2018/11/29	141	12.51	70	12.12	12.10	71	16,645	0.43%	大買/
2018/11/28	0	0.00	2	12.80	12.80	-2	16,412	-0.01%
2018/11/27	4	12.85	5	12.71	12.90	-1	16,444	-0.01%
2018/11/26	0	0.00	21	12.75	12.55	-21	16,484	-0.13%
2018/11/23	20	12.40	30	12.57	12.40	-10	16,524	-0.06%
2018/11/22	52	12.54	10	12.30	12.30	42	16,605	0.25%
2018/11/20	30	12.75	30	12.98	12.95	0	16,511	0.00%
2018/11/19	15	13.05	17	13.16	13.15	-2	16,536	-0.01%
2018/11/16	0	0.00	2	13.25	13.00	-2	16,487	-0.01%
2018/11/15	5	12.54	17	12.20	12.50	-12	16,133	-0.07%
2018/11/14	10	11.10	1	11.30	11.85	9	16,585	0.05%
2018/11/13	2	10.40	0	0.00	10.80	2	17,751	0.01%
2018/11/09	15	10.35	15	10.50	10.45	0	19,500	0.00%
2018/11/08	10	10.80	10	11.10	10.50	0	20,407	0.00%
2018/11/07	0	0.00	21	10.45	10.60	-21	20,800	-0.10%
2018/11/06	50	10.30	30	10.15	10.15	20	20,844	0.10%
2018/11/05	0	0.00	10	10.40	10.40	-10	20,954	-0.05%
2018/11/02	11	10.26	0	0.00	10.30	11	20,935	0.05%
2018/11/01	0	0.00	1	10.75	10.65	-1	20,773	0.00%
2018/10/31	0	0.00	46	10.20	10.20	-46	20,560	-0.22%
2018/10/30	7	9.74	39	9.86	9.86	-32	20,460	-0.16%
2018/10/29	30	9.16	30	9.15	9.10	0	20,271	0.00%
2018/10/26	0	0.00	2	9.21	9.23	-2	20,228	-0.01%
2018/10/25	10	9.65	0	0.00	9.43	10	20,159	0.05%
2018/10/24	10	9.91	10	10.10	10.05	0	20,069	0.00%
2018/10/23	0	0.00	20	10.05	10.05	-20	20,000	-0.10%
2018/10/22	43	10.17	73	10.17	10.25	-30	19,977	-0.15%
2018/10/19	50	10.00	30	10.07	10.00	20	19,919	0.10%
2018/10/17	30	10.43	20	10.78	10.35	10	19,788	0.05%
2018/10/16	90	10.44	135	10.56	10.45	-45	19,689	-0.23%	大賣/
2018/10/15	82	10.38	20	10.65	10.30	62	19,541	0.32%
2018/10/12	0	0.00	20	10.45	10.40	-20	19,446	-0.10%
2018/10/11	21	9.92	20	9.95	9.77	1	19,307	0.01%
2018/10/09	40	10.76	40	10.93	10.85	0	19,114	0.00%
2018/10/08	0	0.00	30	11.30	11.15	-30	19,037	-0.16%
2018/10/05	100	11.06	81	10.95	11.05	19	18,940	0.10%
2018/10/04	105	11.55	115	11.66	11.50	-10	18,673	-0.05%	大買/大賣/
2018/10/03	90	11.73	42	11.70	11.45	48	18,707	0.26%
2018/10/02	95	12.23	20	12.20	12.20	75	18,322	0.41%
2018/09/28	31	12.20	60	12.35	12.30	-29	18,148	-0.16%
2018/09/27	35	12.34	5	12.65	12.30	30	18,060	0.17%
2018/09/21	1	12.70	1	12.60	12.45	0	17,549	0.00%
2018/09/20	12	12.84	10	12.55	12.25	2	17,320	0.01%
2018/09/19	18	13.47	18	13.30	13.05	0	16,795	0.00%
2018/09/18	6	13.41	4	13.41	13.30	2	16,584	0.01%
2018/09/17	5	13.47	3	13.57	13.50	2	16,401	0.01%
2018/09/14	19	13.80	19	13.84	14.00	0	16,153	0.00%
2018/09/13	17	12.89	22	12.97	13.20	-5	15,673	-0.03%
2018/09/12	29	13.40	19	13.23	13.20	10	15,263	0.07%
2018/09/11	11	13.11	11	13.26	13.90	0	14,759	0.00%
2018/09/10	48	13.34	37	13.43	13.05	11	14,108	0.08%
2018/09/07	6	14.78	3	15.05	14.45	3	13,489	0.02%
2018/09/05	17	16.21	14	16.40	15.10	3	12,083	0.02%
2018/09/04	2	15.60	2	16.00	16.05	0	10,813	0.00%
2018/09/03	1	16.00	0	0.00	15.65	1	10,756	0.01%
2018/08/31	0	0.00	3	16.60	16.70	-3	10,728	-0.03%
2018/08/30	1	16.00	1	16.20	16.00	0	10,548	0.00%
2018/08/29	0	0.00	2	16.10	16.10	-2	10,415	-0.02%
2018/08/28	1	15.30	1	15.30	15.20	0	10,336	0.00%
2018/08/27	4	14.75	2	14.85	15.10	2	10,217	0.02%
2018/08/24	7	15.14	1	15.60	15.05	6	10,035	0.06%
2018/08/23	5	15.61	1	15.90	16.00	4	9,818	0.04%
2018/08/22	1	14.95	0	0.00	15.05	1	9,524	0.01%
2018/08/21	20	14.78	23	14.77	15.30	-3	9,321	-0.03%
2018/08/20	29	14.24	21	14.02	14.20	8	7,900	0.10%
2018/08/17	7	14.01	15	14.01	14.30	-8	6,493	-0.12%
2018/08/16	5	12.55	2	12.18	13.00	3	5,438	0.06%
2018/08/15	4	12.10	7	11.81	12.20	-3	4,606	-0.07%
2018/08/14	27	10.80	30	10.82	11.25	-3	3,657	-0.08%
2018/08/10	11	10.36	15	10.36	10.45	-4	3,020	-0.13%
2018/08/09	0	0.00	5	10.20	10.10	-5	2,813	-0.18%
2018/08/08	0	0.00	1	10.05	10.10	-1	2,782	-0.04%
2018/08/06	1	10.05	7	9.99	10.05	-6	2,794	-0.21%
2018/07/19	1	9.48	0	0.00	9.44	1	2,820	0.04%
2018/07/10	1	9.40	0	0.00	9.36	1	2,578	0.04%
2018/07/05	7	9.43	12	9.31	9.27	-5	2,752	-0.18%
2018/07/04	1	9.58	0	0.00	9.57	1	2,734	0.04%
2018/07/03	5	9.67	22	9.65	9.68	-17	2,733	-0.62%
2018/06/29	0	0.00	11	9.93	9.88	-11	2,711	-0.41%
2018/06/28	17	9.78	0	0.00	9.76	17	2,699	0.63%
2018/06/27	1	9.94	22	10.10	9.93	-21	2,683	-0.78%
2018/06/26	50	10.00	6	9.97	9.98	44	2,759	1.59%
2018/06/25	25	10.00	20	10.05	10.05	5	2,739	0.18%
2018/06/22	20	10.00	25	10.13	10.05	-5	2,749	-0.18%
2018/06/21	5	10.10	0	0.00	10.05	5	2,644	0.19%
2018/06/20	101	10.00	100	10.10	10.05	1	2,655	0.04%	大買/
2018/06/19	10	10.20	10	10.25	10.20	0	2,617	0.00%
2018/06/15	0	0.00	20	10.41	10.40	-20	2,595	-0.77%
2018/06/14	0	0.00	25	10.39	10.40	-25	2,573	-0.97%
2018/06/13	15	10.33	0	0.00	10.25	15	2,509	0.60%
2018/06/12	35	10.52	35	10.61	10.60	0	2,438	0.00%
2018/06/11	21	9.98	40	10.15	10.40	-19	2,359	-0.81%
2018/06/08	25	10.07	18	10.22	10.10	7	2,261	0.31%
2018/06/07	18	9.87	0	0.00	9.91	18	2,190	0.82%
2018/06/06	10	9.92	0	0.00	9.90	10	2,158	0.46%
2018/06/05	0	0.00	20	9.92	9.71	-20	2,141	-0.93%
2018/06/04	10	9.58	0	0.00	9.56	10	1,934	0.52%
2018/04/27	20	9.28	0	0.00	9.25	20	2,030	0.98%
2018/04/19	0	0.00	1	10.00	10.00	-1	2,245	-0.04%
2018/04/13	4	10.35	5	10.25	10.10	-1	2,454	-0.04%
2018/04/11	0	0.00	20	9.72	9.72	-20	2,541	-0.79%
2018/03/31	0	0.00	1	9.81	9.78	-1	2,754	-0.04%
2018/03/16	10	9.91	40	9.88	9.86	-30	3,785	-0.79%
2018/03/15	35	10.04	0	0.00	10.00	35	3,989	0.88%
2018/03/13	2	9.87	0	0.00	9.85	2	3,952	0.05%
2018/02/09	0	0.00	2	8.48	8.60	-2	4,999	-0.04%
2018/01/31	1	10.30	0	0.00	10.25	1	5,500	0.02%
2018/01/30	0	0.00	1	10.25	10.40	-1	5,591	-0.02%
2018/01/29	1	10.20	4	10.20	10.20	-3	5,741	-0.05%
2018/01/19	0	0.00	3	10.35	10.35	-3	6,752	-0.04%
2018/01/12	0	0.00	0.2	10.40	10.40	-0.2	6,802	0.00%
2018/01/11	4	10.61	0	0.00	10.45	4	6,785	0.06%
2018/01/10	0	0.00	1	10.60	10.45	-1	6,692	-0.01%
2018/01/09	20	10.70	0	0.00	10.75	20	6,613	0.30%
2018/01/08	0	0.00	7	11.10	10.90	-7	6,553	-0.11%
2018/01/05	1	10.75	20	10.70	10.75	-19	6,339	-0.30%
2018/01/04	1	10.75	3	10.70	10.65	-2	6,308	-0.03%
2018/01/03	20	10.60	3	10.72	10.60	17	6,260	0.27%
2018/01/02	1	10.75	6	10.61	10.75	-5	6,219	-0.08%