金像電 (2368)-永豐金-天母券商分點個股進出

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－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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	2	194.00	5	196.30	191.00	-3	4,738	-0.06%
2024/11/21	0.3	189.50	7	186.16	188.50	-6.7	4,565	-0.15%
2024/11/20	11	177.45	10	175.50	175.50	1	4,447	0.02%
2024/11/19	0	176.50	1	177.00	177.50	-1	4,461	-0.02%
2024/11/18	0	178.00	1	177.50	176.50	-1	4,554	-0.02%
2024/11/15	1	185.00	0	0.00	182.00	1	4,671	0.02%
2024/11/14	4	177.50	4.2	178.07	180.00	-0.2	4,698	0.00%
2024/11/13	2.2	173.18	0	179.50	177.50	2.2	4,636	0.05%
2024/11/12	3.5	174.92	3	175.49	172.50	0.5	4,625	0.01%
2024/11/11	3.1	181.03	5	178.00	180.00	-1.9	4,589	-0.04%
2024/11/08	21.1	183.66	1	183.50	181.50	20.1	4,610	0.44%
2024/11/06	0	0.00	0	192.00	188.50	0	4,813	0.00%
2024/11/05	1	191.00	0	0.00	190.00	1	4,905	0.02%
2024/11/01	7	185.14	4.1	185.18	188.00	2.9	5,123	0.06%
2024/10/30	0	189.13	0	0.00	188.50	0	5,273	0.00%
2024/10/29	3	192.00	4	193.50	194.00	-1	5,459	-0.02%
2024/10/23	4	200.50	0	0.00	200.50	4	5,705	0.07%
2024/10/22	0	0.00	16	201.88	203.00	-16	5,762	-0.28%
2024/10/17	0	0.00	0	190.50	193.00	0	5,795	0.00%
2024/10/16	7	187.07	3	189.50	189.50	4	5,821	0.07%
2024/10/15	6.2	187.85	5	189.00	188.50	1.2	5,966	0.02%
2024/10/14	0	188.00	0	0.00	190.50	0	6,058	0.00%
2024/10/11	0	0.00	3	190.00	187.00	-3	6,114	-0.05%
2024/10/09	11.1	187.01	1	185.50	185.00	10.1	6,170	0.16%
2024/10/08	5	189.70	1	189.00	190.00	4	6,157	0.07%
2024/10/04	2.1	189.23	1.1	187.87	187.50	1	6,443	0.02%
2024/10/01	25	200.50	25	198.80	197.00	0	6,667	0.00%
2024/09/30	8.1	199.81	0	0.00	198.00	8.1	6,740	0.12%
2024/09/27	1	207.00	5	205.80	204.00	-4	6,913	-0.06%
2024/09/26	3	202.83	0	0.00	203.00	3	7,185	0.04%
2024/09/25	0	0.00	1	206.01	207.00	-1	7,328	-0.01%
2024/09/23	0	0.00	0.1	203.50	202.00	-0.1	7,589	0.00%
2024/09/20	0	0.00	15	207.83	203.50	-15	7,634	-0.20%
2024/09/19	0	0.00	1	202.00	205.00	-1	7,683	-0.01%
2024/09/18	2	199.25	2	198.50	199.00	0	7,939	0.00%
2024/09/16	1	205.50	1	205.00	205.50	0	8,071	0.00%
2024/09/13	17	205.44	2	202.75	202.50	15	8,150	0.18%
2024/09/12	2	205.25	3	205.00	205.00	-1	8,175	-0.01%
2024/09/11	2	198.50	3	197.50	198.50	-1	8,198	-0.01%
2024/09/10	6.1	198.47	4	196.00	196.50	2.1	8,239	0.02%
2024/09/09	7	201.93	4	200.75	203.50	3	8,226	0.04%
2024/09/06	0	0.00	1	204.50	204.50	-1	8,334	-0.01%
2024/09/05	6	209.58	1	207.50	206.00	5	8,364	0.06%
2024/09/04	9	208.89	10.1	212.24	210.50	-1.1	8,305	-0.01%
2024/09/03	2	215.25	3.2	218.26	220.00	-1.2	8,197	-0.01%
2024/09/02	0	214.50	2	211.50	209.00	-2	7,993	-0.02%
2024/08/29	1	211.50	1.1	212.82	213.50	-0.1	8,044	0.00%
2024/08/26	11	217.27	10	210.50	210.00	1	8,142	0.01%
2024/08/23	10	213.50	11	215.50	216.00	-1	8,162	-0.01%
2024/08/22	1	211.50	0	0.00	211.50	1	8,229	0.01%
2024/08/21	0	0.00	0	213.00	213.50	0	8,278	0.00%
2024/08/20	2	217.50	1.2	217.61	213.50	0.9	8,350	0.01%
2024/08/19	1.1	218.11	2.4	219.21	221.00	-1.3	8,351	-0.02%
2024/08/16	4	213.00	8	213.19	217.00	-4	8,237	-0.05%
2024/08/15	2	208.50	0	0.00	206.50	2	8,124	0.02%
2024/08/14	3	206.83	3	206.00	206.50	0	8,158	0.00%
2024/08/13	2	209.00	0	0.00	207.50	2	8,194	0.02%
2024/08/12	3.3	208.03	0	0.00	207.00	3.3	8,464	0.04%
2024/08/09	8.3	214.93	6	215.08	208.00	2.3	8,525	0.03%
2024/08/08	25	212.80	24	212.81	209.00	1	8,392	0.01%
2024/08/07	1	206.00	2	206.75	207.00	-1	8,229	-0.01%
2024/08/06	1.2	188.62	2.1	188.31	188.50	-1	8,282	-0.01%
2024/08/05	3.1	197.33	0.2	190.00	187.00	2.9	8,269	0.04%
2024/08/02	1.8	209.97	1	208.00	207.50	0.8	8,254	0.01%
2024/08/01	3.2	227.64	53.5	228.44	228.00	-50.3	8,092	-0.62%
2024/07/31	2	219.25	1	219.50	219.50	1	7,955	0.01%
2024/07/30	0	0.00	2	215.00	215.00	-2	7,890	-0.03%
2024/07/29	1	213.50	1	208.00	204.00	0	7,855	0.00%
2024/07/26	0	205.00	0	0.00	210.00	0	7,869	0.00%
2024/07/23	1	209.00	2	210.25	212.00	-1	7,878	-0.01%
2024/07/22	1	196.00	1.1	199.50	200.00	-0.1	7,871	0.00%
2024/07/19	0	0.00	1.3	209.52	205.50	-1.3	7,916	-0.02%
2024/07/18	0	0.00	0.1	214.00	215.00	-0.1	7,951	0.00%
2024/07/17	0	0.00	0	225.00	224.00	0	8,014	0.00%
2024/07/16	2	227.00	1	224.50	223.50	1	8,171	0.01%
2024/07/15	3.7	222.49	4.2	223.72	223.50	-0.6	8,113	-0.01%
2024/07/12	10	217.00	2	218.75	215.00	8	8,065	0.10%
2024/07/11	3	222.17	2.1	222.19	220.00	0.9	8,071	0.01%
2024/07/10	10	220.50	2	222.75	220.00	8	8,158	0.10%
2024/07/09	0.1	221.50	3	220.50	224.00	-2.9	8,299	-0.03%
2024/07/08	4.9	228.76	1	224.50	227.50	3.9	8,155	0.05%
2024/07/05	3.3	228.41	11.1	228.60	229.00	-7.8	8,056	-0.10%
2024/07/04	2	217.50	7.1	217.14	217.00	-5.1	7,806	-0.07%
2024/07/03	4	215.50	8.5	215.76	215.00	-4.5	7,776	-0.06%
2024/07/02	8	211.31	8	212.69	213.50	0	7,685	0.00%
2024/07/01	4.3	204.07	2.1	204.53	203.50	2.2	7,463	0.03%
2024/06/28	4	203.50	9	202.67	207.00	-5	7,435	-0.07%
2024/06/27	6.3	193.66	0	0.00	193.00	6.3	7,250	0.09%
2024/06/26	4	201.75	13	200.88	201.00	-9	7,241	-0.12%
2024/06/25	2	199.00	0	0.00	200.00	2	7,281	0.03%
2024/06/24	6.2	206.20	11.4	206.86	204.50	-5.2	7,392	-0.07%
2024/06/21	14	195.78	1	200.00	200.00	13	7,194	0.18%
2024/06/19	0.1	190.00	0	0.00	189.50	0.1	7,264	0.00%
2024/06/17	2	189.50	0.2	189.50	189.00	1.9	7,295	0.03%
2024/06/14	1	191.00	2	191.50	192.00	-1	7,379	-0.01%
2024/06/13	5.3	188.79	0.1	191.50	188.50	5.2	7,406	0.07%
2024/06/12	0.1	192.00	1	193.00	194.50	-0.9	7,460	-0.01%
2024/06/11	0.1	190.00	0	0.00	187.50	0.1	7,543	0.00%
2024/06/07	3	192.17	0	0.00	192.00	3	7,698	0.04%
2024/06/06	0	0.00	20	196.50	196.50	-20	7,786	-0.26%
2024/06/05	2	197.50	0.5	195.33	195.50	1.6	7,834	0.02%
2024/06/04	9	201.17	0	0.00	198.00	9	7,920	0.11%
2024/06/03	2	202.00	5	203.40	202.00	-3	8,167	-0.04%
2024/05/31	20.1	202.17	0	0.00	199.00	20.1	8,248	0.24%
2024/05/30	1.1	205.98	1.5	206.00	204.00	-0.5	8,261	-0.01%
2024/05/29	4	200.50	3	202.50	201.00	1	8,288	0.01%
2024/05/28	10	203.95	0	0.00	202.50	10	8,311	0.12%
2024/05/27	0	0.00	2	206.00	203.50	-2	8,295	-0.02%
2024/05/24	5.1	200.42	1	203.50	203.00	4.1	8,341	0.05%
2024/05/23	3.1	200.00	2	203.50	201.50	1.1	8,308	0.01%
2024/05/22	0.1	204.00	0	0.00	205.50	0.1	8,438	0.00%
2024/05/21	21.1	205.85	21	203.10	203.50	0.1	8,606	0.00%
2024/05/20	6.1	206.25	6.1	206.61	206.50	-0.1	8,663	0.00%
2024/05/17	0.5	206.54	2.1	206.19	206.50	-1.6	8,772	-0.02%
2024/05/16	52	208.88	51.2	204.23	203.50	0.8	8,896	0.01%
2024/05/15	1	194.50	1	198.00	195.50	0	8,860	0.00%
2024/05/14	0	0.00	2	193.50	190.50	-2	8,965	-0.02%
2024/05/13	4	187.38	2	188.75	187.50	2	9,156	0.02%
2024/05/10	11	191.54	6	192.50	193.00	5	9,324	0.05%
2024/05/09	10.1	196.02	16	198.34	198.50	-5.9	9,180	-0.06%
2024/05/08	6	194.17	9	196.50	196.50	-3	9,192	-0.03%
2024/05/07	0	189.88	3	190.00	192.00	-3	9,454	-0.03%
2024/05/06	0	190.83	1	194.50	190.50	-1	9,494	-0.01%
2024/05/03	2	195.25	0	0.00	192.00	2	9,481	0.02%
2024/05/02	2	192.03	0	0.00	196.50	2	9,571	0.02%
2024/04/30	5.1	198.29	0	0.00	197.00	5.1	9,607	0.05%
2024/04/29	5.2	196.49	5	196.51	198.00	0.1	9,648	0.00%
2024/04/26	7	192.21	7	193.71	192.50	0	9,791	0.00%
2024/04/25	20	192.00	20	191.75	187.00	0	9,799	0.00%
2024/04/24	26	195.12	25.1	197.79	196.50	0.9	9,812	0.01%
2024/04/23	20	185.88	22	187.32	188.00	-2	9,758	-0.02%
2024/04/22	11.2	194.10	11	183.05	182.00	0.2	9,666	0.00%
2024/04/19	11.1	199.72	11	196.09	196.00	0.1	9,531	0.00%
2024/04/18	13	203.42	10	203.80	205.00	3	9,488	0.03%
2024/04/17	29.1	202.74	29	200.72	201.50	0.1	9,472	0.00%
2024/04/16	19.1	202.26	14	202.75	201.50	5.1	9,455	0.05%
2024/04/15	21.2	221.99	10.2	213.61	212.50	11	9,443	0.12%
2024/04/12	22	229.98	22.2	229.99	229.50	-0.2	9,313	0.00%
2024/04/11	26	230.15	20	229.50	229.50	6	9,337	0.06%
2024/04/10	102	232.58	33.1	232.27	230.50	68.9	9,333	0.74%	大買/
2024/04/09	30	241.00	20	238.00	237.00	10	9,352	0.11%
2024/04/08	33.1	244.06	31	245.08	242.50	2.1	9,345	0.02%
2024/04/03	21	237.31	21	239.52	241.00	0	9,259	0.00%
2024/04/02	41	239.02	40	234.00	234.00	1	9,240	0.01%
2024/04/01	21	245.90	21	245.52	245.00	0	9,145	0.00%
2024/03/29	11	244.55	13.2	249.49	245.50	-2.2	9,152	-0.02%
2024/03/28	30	247.00	30	246.00	244.50	0	9,107	0.00%
2024/03/27	47	250.22	43	253.49	251.00	4	9,052	0.04%
2024/03/26	52	247.20	50.1	241.50	242.00	1.9	8,927	0.02%
2024/03/25	10	248.50	11	251.73	247.50	-1	8,912	-0.01%
2024/03/22	10	242.80	13.1	243.76	247.50	-3.1	8,866	-0.03%
2024/03/21	11.2	233.91	10.2	234.02	233.50	1	8,668	0.01%
2024/03/20	21	231.45	21	230.55	229.50	0	8,699	0.00%
2024/03/19	35.2	233.81	44	232.50	229.50	-8.8	8,751	-0.10%
2024/03/18	41.1	234.89	33	237.45	238.00	8.1	8,684	0.09%
2024/03/15	2.2	232.76	4.1	229.68	232.50	-2	8,689	-0.02%
2024/03/14	13.5	227.07	10	221.00	220.50	3.5	8,659	0.04%
2024/03/13	24.1	239.82	21	229.14	229.00	3.1	8,739	0.04%
2024/03/12	46	244.34	41.3	242.38	242.50	4.7	8,651	0.05%
2024/03/11	41	249.38	41	251.72	248.00	0	8,593	0.00%
2024/03/08	24.2	251.87	51	252.77	249.50	-26.8	8,641	-0.31%
2024/03/07	116.1	260.37	84	257.35	252.50	32.1	8,595	0.37%	大買/
2024/03/06	28	264.84	31.8	270.72	274.50	-3.7	8,335	-0.04%
2024/03/05	21	258.57	26	265.46	265.50	-5	8,341	-0.06%
2024/03/04	14	262.75	12	261.13	259.00	2	8,359	0.02%
2024/03/01	23	261.78	23	262.26	261.50	0	8,322	0.00%
2024/02/29	31	252.50	31	257.85	257.00	0	8,274	0.00%
2024/02/27	80.2	255.10	80	252.75	252.50	0.2	8,255	0.00%
2024/02/26	10	259.00	10	261.00	261.50	0	8,170	0.00%
2024/02/23	96	262.28	95	265.71	262.00	1	8,128	0.01%
2024/02/22	107.1	262.89	106.2	255.77	255.50	0.9	8,003	0.01%	大買/大賣/
2024/02/21	70.2	258.08	70	263.00	259.50	0.1	7,836	0.00%
2024/02/20	84.1	258.98	85.3	261.45	261.50	-1.2	7,793	-0.01%
2024/02/19	93.2	271.17	93	263.08	265.00	0.2	7,781	0.00%
2024/02/16	42.3	269.93	38	271.79	275.00	4.3	7,674	0.06%
2024/02/15	0	0.00	2.1	272.76	273.00	-2.1	7,656	-0.03%
2024/02/05	212.1	247.35	212	247.29	248.50	0.1	7,528	0.00%	大買/大賣/
2024/02/02	54	238.63	145.1	239.52	241.00	-91.1	7,755	-1.18%	大賣/
2024/02/01	0	0.00	3	230.83	231.50	-3	7,649	-0.04%
2024/01/31	87	232.66	85.8	232.29	229.00	1.2	7,741	0.02%
2024/01/30	95	234.75	6.5	233.83	234.00	88.6	7,738	1.14%
2024/01/29	0	0.00	3	223.33	224.50	-3	7,520	-0.04%
2024/01/26	2	218.00	0	0.00	216.50	2	7,612	0.03%
2024/01/25	31	225.45	33.3	222.82	222.50	-2.3	7,651	-0.03%
2024/01/24	1	217.50	1	223.00	216.50	0	7,583	0.00%
2024/01/23	2.2	220.64	1	223.50	221.50	1.2	7,645	0.02%
2024/01/22	1	222.00	5.1	221.74	222.00	-4.1	7,580	-0.05%
2024/01/19	0	0.00	1.1	205.36	204.00	-1.1	7,423	-0.01%
2024/01/18	3	200.00	0.3	203.50	200.50	2.7	7,433	0.04%
2024/01/17	0	0.00	1	213.00	210.50	-1	7,369	-0.01%
2024/01/16	1	216.00	1	215.00	214.50	0	7,386	0.00%
2024/01/15	0.3	215.67	1	213.00	216.00	-0.7	7,379	-0.01%
2024/01/12	1	209.00	4	208.00	208.00	-3	7,425	-0.04%
2024/01/11	0.3	203.50	0	0.00	206.00	0.3	7,457	0.00%
2024/01/10	1	196.00	3	199.67	200.00	-2	7,509	-0.03%
2024/01/09	9	199.44	3	197.00	195.50	6	7,541	0.08%
2024/01/08	1.5	206.88	0	0.00	204.50	1.5	7,519	0.02%
2024/01/05	20.1	205.55	19	207.00	205.50	1.1	7,562	0.01%
2024/01/04	0.2	214.00	0	0.00	213.00	0.2	7,600	0.00%
2023/12/28	1	216.50	1	219.50	214.50	0	7,853	0.00%
2023/12/27	0	0.00	1	216.50	217.00	-1	8,073	-0.01%
2023/12/26	10	212.70	8	214.56	215.50	2	8,392	0.02%
2023/12/25	1	214.00	0	0.00	213.50	1	8,610	0.01%
2023/12/22	2	216.00	3	216.33	217.00	-1	8,705	-0.01%
2023/12/21	1	209.50	2	210.00	210.50	-1	8,828	-0.01%
2023/12/20	1	214.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	1	212.50	1	211.50	213.50	0	9,164	0.00%
2023/12/15	3	215.83	0	0.00	215.50	3	9,288	0.03%
2023/12/14	1	220.00	1	227.50	220.00	0	9,289	0.00%
2023/12/13	2	223.50	44	222.93	223.50	-42	9,307	-0.45%
2023/12/12	2	220.00	42	218.06	219.50	-40	9,358	-0.43%
2023/12/11	47.2	224.75	2	230.25	220.50	45.2	9,350	0.48%
2023/12/08	70	238.05	32	240.58	238.00	38	9,317	0.41%
2023/12/07	6	226.58	18	228.06	224.50	-12	9,137	-0.13%
2023/12/06	0	0.00	2	220.50	223.50	-2	9,168	-0.02%
2023/12/05	3	215.33	1	219.00	212.00	2	9,163	0.02%
2023/12/04	3	225.33	1	225.00	224.00	2	9,137	0.02%
2023/12/01	1	223.50	3	229.00	229.50	-2	9,393	-0.02%
2023/11/30	16.2	227.04	16	228.72	228.00	0.2	9,479	0.00%
2023/11/29	1.8	223.92	2	224.25	225.00	-0.2	9,460	0.00%
2023/11/28	1	210.00	1	214.00	217.50	0	9,624	0.00%
2023/11/27	4	212.75	3	211.50	211.50	1	9,746	0.01%
2023/11/23	0	0.00	1	216.50	215.50	-1	9,995	-0.01%
2023/11/22	0	221.00	0	0.00	221.00	0	10,095	0.00%
2023/11/17	1	221.50	2	221.25	221.50	-1	10,825	-0.01%
2023/11/16	38	219.08	37	222.24	220.50	1	10,939	0.01%
2023/11/15	1	230.00	20	233.75	229.00	-19	10,990	-0.17%
2023/11/14	150	227.75	134	230.38	232.00	16	11,656	0.14%	大買/大賣/
2023/11/13	53	217.70	51.8	217.34	217.00	1.2	12,092	0.01%
2023/11/10	77	213.20	83.1	216.76	220.50	-6.1	12,229	-0.05%
2023/11/09	0	0.00	1	213.50	215.00	-1	12,137	-0.01%
2023/11/08	1	203.00	3	206.67	209.00	-2	12,248	-0.02%
2023/11/07	0	0.00	1	202.00	200.00	-1	12,491	-0.01%
2023/11/06	1	197.00	3	194.50	197.50	-2	12,660	-0.02%
2023/11/03	3	189.83	2	190.00	189.00	1	12,868	0.01%
2023/11/02	3	183.33	2	184.25	184.00	1	12,928	0.01%
2023/10/31	2	178.00	2	182.75	176.00	0	13,190	0.00%
2023/10/26	3	189.86	1	188.00	187.00	2	13,636	0.01%
2023/10/25	2	201.75	3	200.83	200.50	-1	13,652	-0.01%
2023/10/24	21	194.71	26	197.42	201.50	-5	13,863	-0.04%
2023/10/19	4	198.50	0	0.00	197.50	4	14,457	0.03%
2023/10/18	1	199.00	6	205.50	198.50	-5	14,624	-0.03%
2023/10/17	3	212.17	1	208.00	207.50	2	14,675	0.01%
2023/10/16	5	212.80	4	214.75	215.00	1	14,732	0.01%
2023/10/13	2	222.00	1	223.43	223.00	1	14,818	0.01%
2023/10/12	0	0.00	2	224.25	223.50	-2	14,832	-0.01%
2023/10/11	1	225.50	21	225.07	218.00	-20	14,997	-0.13%
2023/10/06	0	0.00	1	223.00	221.00	-1	15,293	-0.01%
2023/10/05	13	224.15	2	223.00	222.50	11	15,490	0.07%
2023/10/04	1	214.50	0	0.00	221.00	1	15,730	0.01%
2023/10/03	8	221.44	30.1	222.28	219.00	-22.1	15,759	-0.14%
2023/10/02	116.2	229.33	73	230.70	215.50	43.2	15,638	0.28%	大買/
2023/09/28	2	217.25	12.2	220.51	219.50	-10.2	15,485	-0.07%
2023/09/27	3	208.67	2	207.00	211.50	1	15,348	0.01%
2023/09/26	14	210.28	12	210.67	204.00	2	15,546	0.01%
2023/09/25	46	213.13	47	216.66	211.00	-1	15,739	-0.01%
2023/09/22	1	198.50	1	199.00	201.00	0	15,794	0.00%
2023/09/21	1	188.50	1	193.00	195.00	0	15,813	0.00%
2023/09/20	2	195.50	0	0.00	193.50	2	15,888	0.01%
2023/09/19	1	190.00	1.1	192.80	190.00	-0.1	15,919	0.00%
2023/09/18	2.1	191.62	1	197.00	193.00	1.1	15,947	0.01%
2023/09/15	0	0.00	0.2	203.71	203.50	-0.2	15,915	0.00%
2023/09/14	0.1	197.75	1	199.50	199.50	-0.9	16,237	-0.01%
2023/09/13	2	193.00	0	0.00	194.00	2	16,324	0.01%
2023/09/12	1	198.00	0.1	198.50	200.00	0.9	16,419	0.01%
2023/09/11	3	200.33	5.1	198.62	199.00	-2.1	16,718	-0.01%
2023/09/08	2.1	207.15	0	0.00	208.50	2.1	16,660	0.01%
2023/09/07	8	210.50	0	0.00	209.50	8	16,783	0.05%
2023/09/06	7	218.14	7	217.50	216.50	0	16,895	0.00%
2023/09/05	0.1	209.00	42.2	208.08	208.00	-42.1	16,863	-0.25%
2023/09/04	21	204.17	1	204.00	206.00	20	16,963	0.12%
2023/09/01	32.2	209.40	11	201.95	201.00	21.2	17,167	0.12%
2023/08/31	1	212.50	4	211.63	215.50	-3	17,119	-0.02%
2023/08/30	3	208.50	3.3	208.17	208.50	-0.3	17,335	0.00%
2023/08/29	2	201.23	1	205.50	201.00	1	17,494	0.01%
2023/08/28	2.1	203.00	3	205.83	202.00	-0.9	17,497	-0.01%
2023/08/25	4	207.73	2	206.50	207.00	2	17,578	0.01%
2023/08/24	11.1	219.10	12.2	216.21	216.50	-1	17,675	-0.01%
2023/08/23	10	206.65	14.1	206.51	209.00	-4.1	17,478	-0.02%
2023/08/22	3	204.48	3	204.33	201.50	0	17,694	0.00%
2023/08/21	4.2	202.40	6	204.67	201.50	-1.8	18,190	-0.01%
2023/08/18	11	206.86	11.3	207.83	203.50	-0.3	18,218	0.00%
2023/08/17	11.1	197.60	14	199.61	206.50	-2.9	17,771	-0.02%
2023/08/16	4	182.38	7	182.21	188.00	-3	17,637	-0.02%
2023/08/15	6	180.83	4.3	180.67	180.00	1.7	18,217	0.01%
2023/08/14	4.1	173.06	4	173.88	173.50	0.1	18,299	0.00%
2023/08/11	86	171.89	87.1	173.13	178.50	-1	18,279	-0.01%
2023/08/10	6.1	167.76	5.1	166.91	166.50	1	18,003	0.01%
2023/08/09	4	178.00	3.1	177.57	179.00	0.9	17,778	0.01%
2023/08/08	4	170.25	3	170.00	172.00	1	17,596	0.01%
2023/08/07	1.1	160.32	2.1	167.60	168.00	-1	17,423	-0.01%
2023/08/04	1	158.50	1	157.50	158.50	0	17,245	0.00%
2023/08/02	5.1	159.82	2	161.00	157.50	3.1	17,111	0.02%
2023/08/01	2	168.00	4	164.50	165.00	-2	16,979	-0.01%
2023/07/31	6.1	173.75	5	173.00	169.50	1.1	16,856	0.01%
2023/07/28	1	176.00	1	178.00	178.50	0	16,700	0.00%
2023/07/27	5.1	176.97	5.1	178.43	176.00	-0.1	16,663	0.00%
2023/07/26	2	177.00	4	174.63	174.50	-2	16,436	-0.01%
2023/07/25	27.4	190.06	22.3	178.78	177.00	5.1	16,360	0.03%
2023/07/24	7.3	186.77	6.5	187.58	188.50	0.8	16,090	0.00%
2023/07/21	2	180.00	0.1	181.00	181.00	1.9	15,856	0.01%
2023/07/19	2	172.25	0	0.00	171.50	2	15,678	0.01%
2023/07/18	2	178.25	3	176.67	178.00	-1	15,619	-0.01%
2023/07/17	0.1	177.08	0	0.00	176.50	0.1	15,444	0.00%
2023/07/14	5.4	179.27	1.3	177.90	182.00	4.1	15,399	0.03%
2023/07/13	4.2	183.12	1	186.00	180.00	3.2	15,223	0.02%
2023/07/12	1	168.00	1	168.50	170.00	0	15,013	0.00%
2023/07/11	3.1	162.48	2	161.50	163.50	1.1	14,816	0.01%
2023/07/10	0	0.00	2.5	151.41	155.00	-2.5	14,581	-0.02%
2023/07/07	2	148.25	1	148.50	148.50	1	14,598	0.01%
2023/07/06	0.3	148.69	2.2	150.92	149.00	-1.9	14,706	-0.01%
2023/07/05	13.1	155.57	13	154.50	154.50	0.1	14,620	0.00%
2023/07/04	13.1	155.93	14	155.75	155.50	-0.9	14,613	-0.01%
2023/07/03	6.1	153.10	6	151.75	153.00	0.1	14,426	0.00%
2023/06/30	8.1	146.68	67	146.27	146.00	-59	14,134	-0.42%
2023/06/29	2	138.00	1	140.50	139.00	1	13,829	0.01%
2023/06/28	3	138.33	1	139.49	138.00	2	13,872	0.01%
2023/06/27	0	0.00	1	137.00	135.00	-1	13,928	-0.01%
2023/06/26	3	138.67	42	138.68	138.50	-39	13,986	-0.28%
2023/06/21	9	141.61	32	142.95	142.00	-23	13,981	-0.16%
2023/06/20	176	143.69	60	142.23	142.00	116	14,126	0.82%	大買/鉅額交易
2023/06/19	11	140.50	10	141.60	140.00	1	14,288	0.01%
2023/06/16	44	141.49	43	140.92	139.50	1	14,268	0.01%
2023/06/15	12	137.54	9	138.50	138.00	3	14,089	0.02%
2023/06/14	1	134.50	0	0.00	134.50	1	13,778	0.01%
2023/06/13	3	135.00	1	137.50	136.00	2	13,742	0.01%
2023/06/12	3	136.33	2	136.50	135.00	1	13,569	0.01%
2023/06/09	12	137.00	15	140.47	139.00	-3	13,416	-0.02%
2023/06/08	4	134.88	2	134.00	133.00	2	13,188	0.02%
2023/06/07	1.1	134.67	1	134.00	134.50	0.1	13,041	0.00%
2023/06/06	1	130.00	3	132.17	130.00	-2	13,003	-0.02%
2023/06/05	4	132.63	35.2	131.14	133.00	-31.2	12,873	-0.24%
2023/06/02	46	126.37	18	125.78	128.00	28	12,646	0.22%
2023/06/01	3	122.50	5	124.00	125.00	-2	12,322	-0.02%
2023/05/31	4	122.25	51	124.69	122.00	-47	12,268	-0.38%
2023/05/30	58	123.76	6	123.25	125.00	52	12,147	0.43%
2023/05/29	1.1	121.36	0	0.00	121.50	1.1	12,068	0.01%
2023/05/26	7	124.78	9	123.83	121.50	-2	12,263	-0.02%
2023/05/25	7.3	118.84	36	120.76	122.50	-28.7	11,877	-0.24%
2023/05/24	19	110.11	10	109.40	111.50	9	11,324	0.08%
2023/05/23	6	111.17	2	112.00	110.50	4	11,271	0.04%
2023/05/22	21	114.79	8	113.13	113.50	13	11,155	0.12%
2023/05/19	109	108.54	113.1	109.44	113.50	-4.1	10,654	-0.04%	大買/大賣/
2023/05/18	3	101.13	5.1	101.03	103.50	-2.1	9,916	-0.02%
2023/05/17	1	94.00	1	98.20	97.90	0	9,528	0.00%
2023/05/16	1	95.70	0	0.00	95.10	1	9,364	0.01%
2023/05/15	0	0.00	1	96.60	96.70	-1	9,348	-0.01%
2023/05/10	5	96.00	0	0.00	96.20	5	9,558	0.05%
2023/05/08	0.2	97.63	2	98.80	97.20	-1.8	9,808	-0.02%
2023/05/05	3	98.23	1	98.10	98.10	2	9,896	0.02%
2023/05/03	1	97.70	1	96.70	96.70	0	10,151	0.00%
2023/05/02	0	0.00	15	98.63	98.20	-15	10,195	-0.15%
2023/04/28	11	99.03	1	99.50	98.60	10	10,223	0.10%
2023/04/27	1	98.40	1	97.70	98.50	0	10,153	0.00%
2023/04/26	2	98.40	2	98.50	98.40	0	10,172	0.00%
2023/04/25	2	98.65	1	98.00	96.40	1	10,097	0.01%
2023/04/21	1	97.50	1	99.00	98.20	0	10,022	0.00%
2023/04/20	1	99.10	1.9	100.00	100.00	-0.9	10,003	-0.01%
2023/04/19	0	0.00	1	104.00	101.50	-1	10,094	-0.01%
2023/04/18	0	0.00	3	101.33	101.50	-3	10,103	-0.03%
2023/04/17	4	103.00	122.2	102.23	102.50	-118.2	10,135	-1.17%	大賣/鉅額交易
2023/04/14	4	101.50	7	101.27	99.20	-3	10,082	-0.03%
2023/04/13	1	100.00	0.1	100.00	99.30	0.9	10,044	0.01%
2023/04/12	8	102.19	51	102.01	102.50	-43	9,937	-0.43%
2023/04/11	1	101.50	6.6	103.15	103.00	-5.6	9,756	-0.06%
2023/04/10	51	99.01	4	98.25	98.80	47	9,568	0.49%
2023/04/07	2	95.60	2	94.20	95.30	0	9,463	0.00%
2023/04/06	6	94.17	1	95.20	94.10	5	9,350	0.05%
2023/03/31	3	98.70	2	98.30	97.30	1	9,237	0.01%
2023/03/30	2	98.00	12	97.99	97.80	-10	9,224	-0.11%
2023/03/29	2	98.25	2	98.10	96.70	0	9,142	0.00%
2023/03/28	1	97.20	4	97.68	97.70	-3	9,014	-0.03%
2023/03/27	0	0.00	2	96.80	98.00	-2	8,784	-0.02%
2023/03/24	2	93.20	0	0.00	94.00	2	8,744	0.02%
2023/03/23	121	95.28	1	93.00	93.20	120	8,620	1.39%	大買/鉅額交易
2023/03/22	9	96.12	17.2	95.36	95.40	-8.2	8,401	-0.10%
2023/03/21	0	0.00	5.1	91.20	92.50	-5.1	7,819	-0.07%
2023/03/17	3	88.13	10	89.19	89.50	-7	7,608	-0.09%
2023/03/16	2	87.15	0	0.00	86.80	2	7,566	0.03%
2023/03/14	1	89.10	0	0.00	88.10	1	7,634	0.01%
2023/03/13	1	87.10	0	0.00	89.30	1	7,659	0.01%
2023/03/10	4	87.45	0	0.00	87.70	4	7,646	0.05%
2023/03/09	6.3	89.11	1	89.00	89.40	5.3	7,705	0.07%
2023/03/08	3	92.67	1	92.80	92.50	2	7,507	0.03%
2023/03/07	1	92.40	4	92.83	93.00	-3	7,641	-0.04%
2023/03/06	2	91.25	0.3	91.40	90.90	1.7	7,540	0.02%
2023/03/03	2	90.85	3	91.27	90.40	-1	7,685	-0.01%
2023/03/02	2	89.15	0	0.00	89.90	2	7,714	0.03%
2023/03/01	12	92.77	16	91.23	90.80	-4	7,713	-0.05%
2023/02/24	5	91.56	5	90.80	92.10	0	7,631	0.00%
2023/02/23	1	88.60	11	88.66	89.00	-10	7,430	-0.13%
2023/02/22	2.4	86.99	1	87.00	87.10	1.4	7,565	0.02%
2023/02/21	4	89.40	1.1	90.01	88.60	3	7,570	0.04%
2023/02/20	0	0.00	93	88.87	88.50	-93	7,537	-1.23%
2023/02/17	90.3	87.14	0	0.00	87.70	90.3	7,443	1.21%
2023/02/16	2	87.60	0	0.00	88.10	2	7,570	0.03%
2023/02/15	0	0.00	6	86.50	87.10	-6	7,865	-0.08%
2023/02/14	3	86.67	2	87.05	86.50	1	8,028	0.01%
2023/02/13	8	85.98	0	0.00	86.50	8	8,196	0.10%
2023/02/10	10	87.14	7	86.30	85.10	3	8,434	0.04%
2023/02/09	5	86.54	1	86.70	86.90	4	8,363	0.05%
2023/02/08	4.1	87.58	1	87.80	87.80	3.1	8,250	0.04%
2023/02/07	6	87.72	1	87.90	88.00	5	8,254	0.06%
2023/02/06	4	89.88	2.1	89.42	89.50	1.9	8,203	0.02%
2023/02/03	2	93.25	4	93.35	93.40	-2	8,194	-0.02%
2023/02/02	5	93.28	7	92.70	93.50	-2	8,215	-0.02%
2023/02/01	5	88.46	2	89.25	89.10	3	8,135	0.04%
2023/01/31	122	87.31	120	87.63	87.30	2	8,206	0.02%	大買/大賣/
2023/01/30	0.1	88.50	0	0.00	88.00	0.1	8,258	0.00%
2023/01/17	0.1	88.05	1	88.10	88.00	-0.9	8,342	-0.01%
2023/01/16	1.1	88.62	6.1	88.49	88.70	-5	8,462	-0.06%
2023/01/13	1.3	89.28	1	89.00	89.30	0.3	8,529	0.00%
2023/01/12	6.1	89.38	0	0.00	88.60	6.1	8,742	0.07%
2023/01/11	11	93.34	10	91.60	90.90	1	8,825	0.01%
2023/01/09	0	0.00	0.2	90.00	91.00	-0.2	9,201	0.00%
2023/01/06	3.2	86.61	3	87.03	87.20	0.2	9,460	0.00%
2023/01/05	2	86.10	4	85.80	85.20	-2	9,816	-0.02%
2023/01/04	4	86.78	1	89.40	87.00	3	9,979	0.03%
2023/01/03	2	87.40	2	89.40	89.20	0	10,081	0.00%
2022/12/29	1	87.00	1	85.40	87.00	0	10,578	0.00%
2022/12/26	2	88.65	1	88.90	89.00	1	11,494	0.01%
2022/12/23	0.4	87.30	0	0.00	88.40	0.4	11,992	0.00%
2022/12/22	5	89.98	0	0.00	89.40	5	12,229	0.04%
2022/12/20	0	0.00	1	92.00	91.80	-1	12,656	-0.01%
2022/12/14	0	0.00	0.9	96.20	97.00	-0.9	13,841	-0.01%
2022/12/13	1	95.00	1	96.50	95.00	0	14,007	0.00%
2022/12/12	1	95.50	1	95.00	95.50	0	14,126	0.00%
2022/12/09	1	96.00	1	95.70	95.50	0	14,169	0.00%
2022/12/07	8	94.98	12	95.80	95.50	-4	14,220	-0.03%
2022/12/05	5	100.22	5	98.40	98.30	0	14,275	0.00%
2022/12/02	1	99.10	5	98.80	99.10	-4	14,301	-0.03%
2022/12/01	0	0.00	8	101.63	100.50	-8	14,353	-0.06%
2022/11/30	2.2	97.67	0	0.00	97.50	2.2	14,355	0.02%
2022/11/29	21	98.48	10	97.50	97.50	11	14,502	0.08%
2022/11/28	2	100.75	1	101.50	102.50	1	14,402	0.01%
2022/11/25	2	99.05	3	101.17	100.00	-1	14,421	-0.01%
2022/11/24	7.5	100.13	17	100.50	100.50	-9.5	14,483	-0.07%
2022/11/23	10	98.90	4	98.30	98.70	6	14,507	0.04%
2022/11/22	1	97.20	1	97.00	97.10	0	14,530	0.00%
2022/11/21	5.1	99.38	10	99.15	98.50	-4.9	14,571	-0.03%
2022/11/18	19	98.84	19	98.60	97.10	0	14,534	0.00%
2022/11/17	2	98.20	3	97.57	98.70	-1	14,434	-0.01%
2022/11/16	1	96.70	1	96.70	96.80	0	14,513	0.00%
2022/11/15	2	95.40	1	96.10	95.60	1	14,608	0.01%
2022/11/14	10	97.05	7	96.20	97.30	3	14,948	0.02%
2022/11/11	20	97.02	23	94.96	94.00	-3	15,166	-0.02%
2022/11/10	7	93.11	9	93.47	94.00	-2	15,028	-0.01%
2022/11/09	2	91.35	5	92.08	92.00	-3	15,278	-0.02%
2022/11/08	13	90.29	8	91.66	89.20	5	15,431	0.03%
2022/11/07	1	88.00	0	0.00	87.60	1	15,185	0.01%
2022/11/04	0	0.00	1	87.00	88.10	-1	15,145	-0.01%
2022/11/03	4	87.08	4	87.48	87.80	0	15,102	0.00%
2022/11/02	15	87.47	11	87.74	88.20	4	15,053	0.03%
2022/11/01	104	86.28	103	86.26	86.50	1	15,093	0.01%	大買/大賣/
2022/10/31	17	84.27	17	84.15	85.60	0	14,949	0.00%
2022/10/28	1	82.10	2	82.55	82.10	-1	14,853	-0.01%
2022/10/27	37	79.78	39	79.32	81.50	-2	14,807	-0.01%
2022/10/26	9	77.37	13	76.56	76.90	-4	14,684	-0.03%
2022/10/25	20	79.19	18	78.56	78.40	2	14,672	0.01%
2022/10/24	10	81.05	11	81.63	80.00	-1	14,785	-0.01%
2022/10/21	5	81.06	1	80.30	79.90	4	14,848	0.03%
2022/10/20	12	80.18	14	80.96	82.30	-2	14,883	-0.01%
2022/10/19	7	84.46	7	84.09	83.00	0	14,935	0.00%
2022/10/18	8	83.70	7	84.31	83.00	1	15,190	0.01%
2022/10/17	3	82.40	5	82.72	84.60	-2	15,263	-0.01%
2022/10/14	21	89.67	19	89.56	88.00	2	15,056	0.01%
2022/10/13	15	89.61	16	89.07	88.80	-1	14,846	-0.01%
2022/10/12	14	88.02	14	87.66	90.50	0	14,838	0.00%
2022/10/11	2.4	86.47	33	85.60	85.10	-30.6	15,139	-0.20%
2022/10/07	5	93.08	5	94.32	91.50	0	15,242	0.00%
2022/10/06	314	96.66	278	94.78	94.80	36	15,505	0.23%	大買/大賣/
2022/10/05	13	94.98	12	95.64	94.60	1	15,616	0.01%
2022/10/04	6	92.70	6	93.02	92.90	0	15,765	0.00%
2022/10/03	7	94.56	7	94.24	93.80	0	15,903	0.00%
2022/09/30	12	90.09	13	90.98	92.80	-1	15,691	-0.01%
2022/09/29	10	88.78	8	87.48	86.00	2	15,337	0.01%
2022/09/28	2	90.65	8	91.65	89.20	-6	15,337	-0.04%
2022/09/27	14	94.87	13	95.18	94.00	1	15,426	0.01%
2022/09/26	77.3	99.97	72	97.49	97.00	5.3	15,254	0.03%
2022/09/23	34	99.08	42	99.69	102.00	-8	15,044	-0.05%
2022/09/22	7	94.61	1	94.50	95.00	6	14,706	0.04%
2022/09/21	25	91.45	21	91.18	93.70	4	14,786	0.03%
2022/09/20	1	90.10	1	91.10	91.10	0	14,894	0.00%
2022/09/19	1	89.10	1	90.50	88.10	0	15,034	0.00%
2022/09/05	0	0.00	0	79.40	78.60	0	15,777	0.00%
2022/09/02	1	82.00	1	81.70	80.10	0	16,650	0.00%
2022/09/01	1	82.60	1	83.00	81.00	0	17,967	0.00%
2022/08/31	2	82.65	3	83.20	83.60	-1	18,273	-0.01%
2022/08/30	2	82.00	2	82.50	82.10	0	18,237	0.00%
2022/08/26	3	82.93	3	83.43	83.40	0	18,113	0.00%
2022/08/25	1	83.50	1	84.90	83.80	0	18,032	0.00%
2022/08/23	0	0.00	1	82.10	82.30	-1	18,000	-0.01%
2022/08/22	0	0.00	3	84.23	82.10	-3	18,094	-0.02%
2022/08/19	0	0.00	1	83.20	83.10	-1	18,040	-0.01%
2022/08/18	1	80.80	3	82.10	83.00	-2	18,263	-0.01%
2022/08/17	1	83.50	1	81.90	82.70	0	18,257	0.00%
2022/08/16	3	82.37	4	81.93	82.30	-1	18,279	-0.01%
2022/08/15	1	80.70	0	0.00	80.50	1	18,163	0.01%
2022/08/12	2	79.50	3	79.97	78.60	-1	18,131	-0.01%
2022/08/11	23	80.46	22	79.54	79.00	1	18,111	0.01%
2022/08/10	7	78.51	8	78.95	79.30	-1	18,135	-0.01%
2022/08/09	3	77.00	6	75.98	77.50	-3	17,820	-0.02%
2022/08/08	3	72.73	3	73.13	73.90	0	17,699	0.00%
2022/08/05	14	71.84	11	71.85	72.00	3	17,868	0.02%
2022/08/04	38	72.11	31	72.14	72.00	7	17,561	0.04%
2022/08/03	1	80.60	1	80.70	79.90	0	17,371	0.00%
2022/08/02	0	0.00	0.1	80.00	80.40	-0.1	17,544	0.00%
2022/08/01	0	0.00	20	81.10	81.10	-20	17,685	-0.11%
2022/07/29	1	82.70	35	82.77	81.30	-34	17,828	-0.19%
2022/07/27	51	81.93	2	81.35	82.00	49	17,969	0.27%
2022/07/26	5	80.90	5.6	80.84	80.60	-0.6	17,962	0.00%
2022/07/25	0.5	82.40	2	83.30	82.00	-1.5	18,124	-0.01%
2022/07/22	6	82.50	12	83.15	83.20	-6	18,249	-0.03%
2022/07/21	31	82.39	25	82.74	82.70	6	18,378	0.03%
2022/07/20	23	82.77	23	82.08	82.00	0	18,350	0.00%
2022/07/19	14	80.07	14	79.45	79.30	0	18,343	0.00%
2022/07/18	3.1	78.71	3	78.40	78.60	0.1	18,432	0.00%
2022/07/15	15	78.13	14	78.69	78.10	1	18,611	0.01%
2022/07/14	14	74.02	17.4	75.56	78.00	-3.4	18,439	-0.02%
2022/07/13	2.1	73.98	3	74.00	72.80	-1	18,099	-0.01%
2022/07/12	3	70.73	3	70.63	69.30	0	17,954	0.00%
2022/07/11	105	71.99	105	72.66	73.00	0	17,971	0.00%	大買/大賣/
2022/07/08	24	70.55	23	71.61	72.00	1	17,874	0.01%
2022/07/07	15	67.31	32	68.03	69.60	-17	17,515	-0.10%
2022/07/06	6.1	66.56	37	67.31	67.80	-30.9	17,041	-0.18%
2022/07/05	55	66.79	4	67.80	66.70	51	16,886	0.30%
2022/07/04	45	66.84	44	64.35	67.80	1	16,571	0.01%
2022/07/01	16.1	72.42	15	73.20	68.50	1.1	16,229	0.01%
2022/06/30	62.2	77.04	61	83.12	76.10	1.2	15,884	0.01%
2022/06/29	3	84.63	1	85.10	84.50	2	15,899	0.01%
2022/06/28	2	85.60	1	86.30	84.50	1	15,979	0.01%
2022/06/27	6	83.67	63	82.96	85.50	-57	16,184	-0.35%
2022/06/24	63	81.83	8	83.50	83.00	55	16,060	0.34%
2022/06/23	2	81.00	5	80.94	79.50	-3	15,859	-0.02%
2022/06/22	0	0.00	2	80.30	78.60	-2	15,933	-0.01%
2022/06/21	3	81.13	2	79.35	80.90	1	15,950	0.01%
2022/06/20	6	79.47	6	79.85	78.00	0	16,223	0.00%
2022/06/17	9	80.19	4	80.60	79.70	5	16,427	0.03%
2022/06/16	6	85.45	5	87.12	83.10	1	16,176	0.01%
2022/06/15	57	90.74	60	89.17	87.60	-3	16,094	-0.02%
2022/06/14	31	89.85	28.1	89.99	91.00	3	15,995	0.02%
2022/06/13	82	93.25	82	93.06	93.70	0	15,559	0.00%
2022/06/10	131	87.03	140	88.08	92.90	-9	14,723	-0.06%	大買/大賣/
2022/06/09	3	82.13	6.1	83.05	84.50	-3.1	13,433	-0.02%
2022/06/07	0	0.00	1	80.20	80.30	-1	13,185	-0.01%
2022/06/06	1	79.90	0	0.00	79.70	1	13,305	0.01%
2022/06/02	2	81.15	2	81.25	81.10	0	13,452	0.00%
2022/06/01	13	81.72	95	82.36	81.00	-82	13,610	-0.60%
2022/05/31	80	80.78	0	0.00	81.30	80	13,574	0.59%
2022/05/30	4.1	79.78	7	80.13	80.90	-3	13,569	-0.02%
2022/05/27	7	77.14	7	76.91	77.60	0	13,579	0.00%
2022/05/26	8	77.89	11	79.33	76.10	-3	13,660	-0.02%
2022/05/25	4	79.75	7	79.56	79.80	-3	13,603	-0.02%
2022/05/24	3.1	79.71	2	80.95	79.40	1.1	13,724	0.01%
2022/05/23	8	82.18	7	82.70	81.90	1	13,716	0.01%
2022/05/20	3	82.37	2	82.15	81.60	1	13,890	0.01%
2022/05/19	9	82.99	2	82.95	82.60	7	14,125	0.05%
2022/05/18	8	87.00	4	87.03	85.40	4	14,076	0.03%
2022/05/17	2	85.55	0	0.00	87.10	2	14,059	0.01%
2022/05/16	9	86.74	10	86.50	86.10	-1	14,156	-0.01%
2022/05/13	5	85.38	6	85.67	85.50	-1	14,000	-0.01%
2022/05/12	25	82.81	28	83.49	82.20	-3	13,723	-0.02%
2022/05/11	32	82.51	38	83.26	82.20	-6	13,722	-0.04%
2022/05/10	37	81.27	39.2	81.62	82.00	-2.2	13,907	-0.02%
2022/05/09	21	81.30	27	83.55	83.50	-6	13,933	-0.04%
2022/05/06	4	82.12	0	0.00	81.80	4	14,152	0.03%
2022/05/05	0	85.00	6	86.04	85.00	-6	14,313	-0.04%
2022/05/04	1	84.70	5	84.80	84.70	-4	14,319	-0.03%
2022/05/03	3	83.70	0	83.10	83.60	3	14,642	0.02%
2022/04/29	3	84.80	6	84.52	83.00	-3	14,949	-0.02%
2022/04/28	3	82.23	3	83.70	84.40	0	15,188	0.00%
2022/04/27	6	81.97	6	82.15	82.20	0	15,409	0.00%
2022/04/26	10	80.20	0	0.00	78.90	10	15,952	0.06%
2022/04/25	62	78.94	67	81.33	78.20	-5	17,592	-0.03%
2022/04/22	4.1	85.70	2	83.35	83.20	2.1	18,309	0.01%
2022/04/21	2	86.95	7	87.81	88.60	-5	18,150	-0.03%
2022/04/20	1	83.00	2	83.94	83.90	-1	17,843	-0.01%
2022/04/19	2	81.50	1	82.00	81.90	1	17,777	0.01%
2022/04/18	0	79.07	1	79.02	79.00	-1	17,769	-0.01%
2022/04/15	7.1	81.88	3	80.80	80.40	4.1	17,699	0.02%
2022/04/14	1	83.30	0.1	83.96	84.70	1	17,725	0.01%
2022/04/13	1	81.70	2	82.40	82.70	-1	17,740	-0.01%
2022/04/12	4	81.50	3	81.93	81.50	1	17,866	0.01%
2022/04/11	2	80.77	11	84.38	80.60	-9	18,185	-0.05%
2022/04/08	20	85.25	9	84.92	84.30	11	18,338	0.06%
2022/04/06	2	88.55	1	86.60	86.50	1	18,269	0.01%
2022/04/01	9	90.11	6	88.65	88.10	3	18,349	0.02%
2022/03/31	1	85.60	0	0.00	85.00	1	18,987	0.01%
2022/03/30	3	86.93	3	87.00	87.50	0	19,497	0.00%
2022/03/29	0	0.00	1	85.79	84.90	-1	19,574	-0.01%
2022/03/28	2	84.40	1.1	83.34	84.10	0.9	19,911	0.00%
2022/03/25	0	0.00	1.1	84.65	84.30	-1.1	20,157	-0.01%
2022/03/24	1	84.00	3	84.73	84.60	-2	19,981	-0.01%
2022/03/23	6	84.47	7.4	84.55	84.00	-1.4	19,952	-0.01%
2022/03/22	7	83.34	10.1	83.39	83.20	-3.1	19,614	-0.02%
2022/03/21	4	81.30	5	80.74	81.10	-1	19,165	-0.01%
2022/03/18	8	79.66	10	79.78	80.20	-2	19,076	-0.01%
2022/03/17	1	77.90	1	75.13	78.00	0	18,924	0.00%
2022/03/16	0	71.90	17	71.86	72.70	-17	18,806	-0.09%
2022/03/15	4	74.28	2	73.90	73.70	2	19,070	0.01%
2022/03/14	0	76.90	0	0.00	76.20	0	19,058	0.00%
2022/03/11	3	77.80	3	77.40	77.50	0	19,096	0.00%
2022/03/09	2	74.55	1	74.99	74.50	1	19,083	0.01%
2022/03/08	16	75.55	18	73.30	73.00	-2	19,352	-0.01%
2022/03/07	31.1	77.10	32	76.13	75.90	-0.9	19,490	0.00%
2022/03/04	31	81.16	34	80.26	79.90	-3	19,604	-0.02%
2022/03/03	32	82.16	31	81.30	81.20	1	19,587	0.01%
2022/03/02	18	81.46	17	81.91	82.00	1	19,606	0.01%
2022/03/01	14	83.56	14	83.49	83.00	0	19,523	0.00%
2022/02/25	33	81.73	35	81.06	80.70	-2	19,416	-0.01%
2022/02/24	19	81.33	2	82.60	80.90	17	19,268	0.09%
2022/02/23	2	82.40	1	81.80	82.60	1	19,255	0.01%
2022/02/22	4	80.97	27	78.99	79.10	-23	19,533	-0.12%
2022/02/21	56	82.88	29	81.72	81.50	27	19,734	0.14%
2022/02/18	1.2	81.28	9	81.56	82.30	-7.8	19,605	-0.04%
2022/02/17	19	82.94	12	82.91	81.70	7	19,788	0.04%
2022/02/16	1	82.70	4	82.02	82.20	-3	20,081	-0.01%
2022/02/15	2	80.75	0	0.00	79.70	2	20,243	0.01%
2022/02/14	4	80.75	3	80.73	80.90	1	20,233	0.00%
2022/02/11	5	81.26	3	81.10	80.50	2	20,318	0.01%
2022/02/10	14	80.71	16	81.92	80.30	-2	20,465	-0.01%
2022/02/09	3	82.13	4	82.10	82.00	-1	20,238	0.00%
2022/02/08	27	81.29	26	81.91	82.30	1	20,134	0.00%
2022/02/07	17	78.64	17	78.53	79.20	0	20,136	0.00%
2022/01/26	21	75.43	19	75.41	75.30	2	19,988	0.01%
2022/01/25	15	75.95	14	77.59	74.60	1	20,253	0.01%
2022/01/24	33	78.25	33	78.35	78.40	0	19,943	0.00%
2022/01/21	26	80.77	31	80.75	79.80	-5	19,748	-0.03%
2022/01/20	62	85.54	71	85.00	84.20	-9	19,449	-0.05%
2022/01/19	26	85.07	23	85.08	88.50	3	19,270	0.02%
2022/01/18	156	84.79	156.4	84.99	86.50	-0.4	18,766	0.00%	大買/大賣/
2022/01/17	4	79.40	41.1	79.29	81.90	-37.1	17,478	-0.21%
2022/01/14	4.4	71.77	6	72.10	74.60	-1.6	17,043	-0.01%
2022/01/13	5	73.66	1	74.00	73.40	4	17,029	0.02%
2022/01/12	1	73.10	1.1	72.93	73.10	-0.1	17,087	0.00%
2022/01/11	4.1	73.07	3	73.33	73.00	1.1	17,225	0.01%
2022/01/10	1	74.30	2.1	73.52	74.40	-1.1	17,230	-0.01%
2022/01/07	12.1	74.40	2	73.80	73.80	10.1	17,320	0.06%
2022/01/06	9.1	75.84	5	75.92	75.70	4.1	17,216	0.02%
2022/01/05	8.1	78.72	1.1	79.79	76.90	7.1	17,223	0.04%
2022/01/04	25.1	79.05	25.1	79.15	79.80	-0.1	17,119	0.00%
2022/01/03	4	79.18	10.2	78.97	78.40	-6.2	17,047	-0.04%
2021/12/30	4	76.43	0	0.00	76.00	4	17,006	0.02%
2021/12/29	8	76.49	15	76.27	77.00	-7	17,188	-0.04%
2021/12/28	11.2	75.84	2	76.60	75.30	9.2	17,376	0.05%
2021/12/27	44.6	81.04	69	80.46	76.80	-24.4	17,290	-0.14%
2021/12/24	64	79.27	46	79.56	79.50	18	16,521	0.11%
2021/12/23	27	77.90	17	77.16	76.10	10	16,079	0.06%
2021/12/22	8	76.09	14.2	76.52	76.80	-6.2	16,097	-0.04%
2021/12/21	44	74.44	37	74.06	74.80	7	16,350	0.04%
2021/12/16	0	0.00	3	72.10	72.90	-3	18,473	-0.02%
2021/12/14	1	70.90	1	70.20	69.70	0	19,915	0.00%
2021/12/13	3	71.30	2	70.80	70.80	1	19,967	0.01%
2021/12/10	2	71.90	0	0.00	71.80	2	20,003	0.01%
2021/12/09	2	72.55	10.2	74.52	71.80	-8.2	20,153	-0.04%
2021/12/08	0.1	72.40	2	72.50	71.70	-1.9	20,243	-0.01%
2021/12/07	4	71.73	0	0.00	71.40	4	20,510	0.02%
2021/12/06	3	72.10	2	72.55	71.50	1	20,847	0.00%
2021/12/03	0.2	73.30	0	0.00	73.10	0.2	21,083	0.00%
2021/12/02	7	75.00	55	75.06	73.40	-48	21,248	-0.23%
2021/12/01	96.1	72.56	48	74.19	74.80	48.1	21,001	0.23%
2021/11/30	11	72.27	11	73.42	71.90	0	20,871	0.00%
2021/11/29	1	70.10	1	67.80	70.20	0	20,898	0.00%
2021/11/26	1	68.50	1	70.00	68.60	0	21,168	0.00%
2021/11/25	1	70.90	0	0.00	70.60	1	21,544	0.00%
2021/11/24	6	70.05	0	0.00	71.70	6	21,825	0.03%
2021/11/23	3	70.40	4	70.30	69.50	-1	22,059	0.00%
2021/11/22	4	71.25	0	0.00	71.20	4	22,250	0.02%
2021/11/19	5	73.38	8	72.23	72.00	-3	22,468	-0.01%
2021/11/18	23	76.94	19	76.58	74.30	4	22,692	0.02%
2021/11/17	4	75.80	5	76.56	76.60	-1	22,937	0.00%
2021/11/16	11	76.23	6	76.47	76.10	5	23,234	0.02%
2021/11/15	15	76.21	9	76.44	77.10	6	23,129	0.03%
2021/11/12	3	72.50	6.3	73.03	72.90	-3.3	22,814	-0.01%
2021/11/11	1	70.50	1	70.60	70.30	0	22,494	0.00%
2021/11/10	3	69.53	0	0.00	69.30	3	22,421	0.01%
2021/11/04	0	0.00	4	71.00	70.50	-4	21,995	-0.02%
2021/11/03	0	0.00	2	68.30	69.20	-2	21,721	-0.01%
2021/11/02	2	68.35	2	69.30	68.70	0	21,595	0.00%
2021/11/01	1	66.30	2	66.90	66.80	-1	21,179	0.00%
2021/10/28	2	66.50	2	66.70	66.10	0	21,356	0.00%
2021/10/27	1	67.29	10	66.20	66.50	-9	21,276	-0.04%
2021/10/26	7	66.96	42	68.79	66.10	-35	21,051	-0.17%
2021/10/25	92.1	67.49	52	66.74	67.60	40.1	20,900	0.19%
2021/10/22	20	69.05	16	69.12	69.50	4	20,581	0.02%
2021/10/21	3	65.67	2	66.00	65.40	1	20,217	0.00%
2021/10/20	1.1	65.39	11	65.19	65.60	-10	20,230	-0.05%
2021/10/19	0	0.00	1	66.80	65.20	-1	20,243	0.00%
2021/10/18	0	0.00	1	64.60	64.00	-1	20,262	0.00%
2021/10/15	1	66.30	0	0.00	65.40	1	20,318	0.00%
2021/10/14	10	63.55	0	0.00	63.60	10	20,393	0.05%
2021/10/13	1	63.70	2	63.60	63.50	-1	20,486	0.00%
2021/10/12	4	67.00	3	66.33	66.50	1	20,602	0.00%
2021/10/08	14	68.19	13	67.48	67.20	1	20,877	0.00%
2021/10/07	4	65.58	10	66.00	66.20	-6	20,748	-0.03%
2021/10/06	25	63.92	1	64.00	61.90	24	20,929	0.11%
2021/10/05	1	59.50	2	65.20	65.30	-1	21,158	0.00%
2021/10/04	5	61.10	46	61.91	61.10	-41	21,377	-0.19%
2021/10/01	45	64.21	2	63.20	62.00	43	21,852	0.20%
2021/09/30	2	64.55	11	65.91	65.00	-9	22,125	-0.04%
2021/09/29	2.1	65.79	14	65.61	64.40	-12	22,091	-0.05%
2021/09/28	13	66.02	20	66.69	68.30	-7	21,963	-0.03%
2021/09/27	36	68.05	26	68.42	67.80	10	21,377	0.05%
2021/09/24	17.1	75.66	25	74.99	73.20	-7.9	20,841	-0.04%
2021/09/23	47	76.44	40	76.66	75.20	7	20,504	0.03%
2021/09/22	12	72.15	19.4	72.35	74.00	-7.4	19,655	-0.04%
2021/09/17	44	73.23	49	72.96	74.00	-5	19,780	-0.03%
2021/09/16	1	67.80	86	67.77	68.10	-85	19,538	-0.44%
2021/09/15	90	67.77	7	66.89	67.90	83	20,570	0.40%
2021/09/14	5	66.70	4	67.28	67.10	1	21,067	0.00%
2021/09/13	41	67.32	32	68.14	66.80	9	21,772	0.04%
2021/09/10	5	69.78	7	69.73	71.40	-2	22,090	-0.01%
2021/09/09	73	65.63	73	67.48	69.00	0	22,192	0.00%
2021/09/08	65	63.69	68	65.52	63.40	-3	21,866	-0.01%
2021/09/07	5	68.92	5	68.28	67.50	0	21,743	0.00%
2021/09/06	2	71.10	5	71.10	71.00	-3	21,739	-0.01%
2021/09/03	4	71.18	5	72.38	72.80	-1	22,282	0.00%
2021/09/02	9	73.11	1	72.90	71.80	8	22,925	0.03%
2021/09/01	9	72.80	9	73.20	73.90	0	22,892	0.00%
2021/08/31	13	71.82	10	72.25	73.50	3	22,774	0.01%
2021/08/30	0	0.00	3	70.23	70.20	-3	22,515	-0.01%
2021/08/27	10	69.05	3	67.73	67.00	7	22,888	0.03%
2021/08/26	7	71.47	3	72.50	71.00	4	22,684	0.02%
2021/08/25	11	72.64	14	73.00	73.60	-3	22,699	-0.01%
2021/08/24	10	71.65	8	71.29	71.90	2	22,793	0.01%
2021/08/23	9	68.13	3	68.27	68.40	6	22,466	0.03%
2021/08/20	1	68.30	15.1	68.30	68.30	-14.1	21,927	-0.06%
2021/08/18	0.1	61.70	0	0.00	64.20	0.1	21,563	0.00%
2021/08/17	0	0.00	2	61.40	58.40	-2	21,806	-0.01%
2021/08/16	5	61.70	0	0.00	61.80	5	21,904	0.02%
2021/08/13	0	0.00	0.1	62.20	63.00	-0.1	22,091	0.00%
2021/08/12	3	66.70	1	66.60	66.70	2	22,137	0.01%
2021/08/11	1	67.80	8	67.44	66.70	-7	22,430	-0.03%
2021/08/10	0	0.00	2.1	69.84	67.60	-2.1	22,891	-0.01%
2021/08/09	1	71.20	2	71.61	69.80	-1	23,158	0.00%
2021/08/06	0	0.00	0	72.80	72.00	0	23,356	0.00%
2021/08/05	0.1	72.40	1	72.30	71.60	-0.9	23,597	0.00%
2021/08/04	18	73.82	6	75.05	72.90	12	23,730	0.05%
2021/08/02	2	71.30	1	72.50	72.60	1	23,615	0.00%
2021/07/30	2	72.90	2	72.60	71.50	0	23,555	0.00%
2021/07/29	3	72.60	0	0.00	72.50	3	23,566	0.01%
2021/07/28	0	0.00	0.5	71.00	72.20	-0.5	23,539	0.00%
2021/07/27	1.1	75.62	4	74.30	73.00	-2.9	23,608	-0.01%
2021/07/26	4	75.30	3.1	75.92	75.80	1	23,587	0.00%
2021/07/23	8.1	74.37	2	73.65	73.70	6.1	23,536	0.03%
2021/07/22	9	76.10	14	76.24	75.60	-5	23,612	-0.02%
2021/07/21	7	74.51	9	74.54	74.00	-2	23,653	-0.01%
2021/07/20	5	73.60	0	0.00	74.90	5	23,966	0.02%
2021/07/19	6	76.08	1	76.20	75.50	5	24,015	0.02%
2021/07/16	3	76.20	4	77.05	77.40	-1	23,986	0.00%
2021/07/15	3.2	76.55	3	77.57	77.90	0.2	23,945	0.00%
2021/07/14	5	80.10	33	79.16	80.10	-28	23,673	-0.12%
2021/07/13	41	81.16	9.1	79.75	79.50	32	23,558	0.14%
2021/07/12	43	80.47	41	81.60	80.00	2	23,234	0.01%
2021/07/09	19	78.34	19	78.25	77.10	0	22,821	0.00%
2021/07/08	10	75.42	14.1	75.64	77.90	-4.1	22,565	-0.02%
2021/07/07	20	73.85	11.1	73.85	71.50	8.9	22,038	0.04%
2021/07/06	0	0.00	2	69.70	70.50	-2	21,536	-0.01%
2021/07/05	6	68.58	6	69.13	69.00	0	21,469	0.00%
2021/07/02	1	66.80	2	67.15	67.30	-1	21,371	0.00%
2021/07/01	1.1	66.76	1	67.50	66.90	0.1	21,323	0.00%
2021/06/30	5	67.50	7	67.86	66.90	-2	21,245	-0.01%
2021/06/29	5.2	67.21	16.5	68.36	68.60	-11.3	21,157	-0.05%
2021/06/28	14	69.86	13	68.85	68.50	1	20,979	0.00%
2021/06/25	17	69.12	17	69.33	67.50	0	20,524	0.00%
2021/06/24	15.3	66.46	10	66.26	66.60	5.3	19,750	0.03%
2021/06/23	11.5	64.79	27	65.14	67.30	-15.5	18,688	-0.08%
2021/06/22	17	63.25	19	63.02	61.20	-2	18,167	-0.01%
2021/06/21	18	61.52	227.1	59.69	62.20	-209.1	17,304	-1.21%	大賣/鉅額交易
2021/06/18	206	59.09	7	59.43	58.20	199	16,717	1.19%	大買/鉅額交易
2021/06/17	8	59.04	113	58.99	59.30	-105	16,341	-0.64%	大賣/鉅額交易
2021/06/16	21	59.20	6	59.17	58.90	15	16,350	0.09%
2021/06/15	13	59.76	11	59.62	59.60	2	16,266	0.01%
2021/06/11	51	59.50	19	58.59	58.70	32	16,170	0.20%
2021/06/10	18	60.27	32	59.93	61.50	-14	15,582	-0.09%
2021/06/09	21	57.85	26	56.85	57.00	-5	14,780	-0.03%
2021/06/08	20	58.00	33	57.84	58.00	-13	14,714	-0.09%
2021/06/07	3	57.00	7	56.86	57.10	-4	14,632	-0.03%
2021/06/04	49	57.90	9	57.76	55.60	40	14,561	0.27%
2021/06/03	57	57.46	3	57.50	57.60	54	14,382	0.38%
2021/06/02	8	57.23	13	56.85	57.40	-5	15,129	-0.03%
2021/06/01	32	56.69	78	56.53	57.10	-46	15,199	-0.30%
2021/05/31	51	54.03	8	55.29	55.20	43	15,227	0.28%
2021/05/28	0	0.00	2	52.55	53.10	-2	15,469	-0.01%
2021/05/26	8	53.64	2	53.40	53.10	6	16,018	0.04%
2021/05/25	20	54.30	3	54.90	53.70	17	16,292	0.10%
2021/05/24	0	0.00	2	51.80	52.40	-2	16,165	-0.01%
2021/05/21	5	51.90	16	50.97	51.00	-11	16,101	-0.07%
2021/05/20	2	50.10	2	51.00	49.15	0	16,063	0.00%
2021/05/19	13	50.68	7	50.53	50.80	6	16,355	0.04%
2021/05/18	10	49.95	3	50.73	50.50	7	16,269	0.04%
2021/05/17	2	46.95	84	45.76	48.25	-82	16,002	-0.51%
2021/05/14	84	45.85	4	45.33	45.90	80	15,709	0.51%
2021/05/13	1	43.45	13	42.29	43.85	-12	15,454	-0.08%
2021/05/12	35	43.20	21	42.06	41.85	14	15,261	0.09%
2021/05/11	1	48.00	0	0.00	46.50	1	15,083	0.01%
2021/05/07	2	49.85	0	0.00	50.00	2	15,094	0.01%
2021/05/06	1	49.00	0	0.00	48.60	1	15,325	0.01%
2021/05/05	0	0.00	1	49.35	49.45	-1	15,640	-0.01%
2021/05/04	1	48.90	3	49.60	48.60	-2	15,717	-0.01%
2021/05/03	0	0.00	2	52.60	52.40	-2	15,715	-0.01%
2021/04/29	1	54.70	10	54.90	54.90	-9	15,787	-0.06%
2021/04/28	0	0.00	3	55.00	54.40	-3	15,954	-0.02%
2021/04/27	15	55.20	1	55.70	55.20	14	16,104	0.09%
2021/04/26	18	57.66	3	57.47	57.60	15	16,107	0.09%
2021/04/23	4	56.35	6	56.57	56.80	-2	16,313	-0.01%
2021/04/22	0	0.00	37	55.38	54.50	-37	17,306	-0.21%
2021/04/21	5	56.54	7	56.33	55.80	-2	18,548	-0.01%
2021/04/20	3	55.10	18	55.88	55.60	-15	18,986	-0.08%
2021/04/19	0	0.00	10	55.00	55.00	-10	19,073	-0.05%
2021/04/16	1	54.70	1	53.90	54.50	0	19,226	0.00%
2021/04/14	3.1	52.37	4	52.33	52.10	-0.9	20,165	0.00%
2021/04/13	3	53.67	3	54.70	53.30	0	20,424	0.00%
2021/04/12	0	0.00	1	55.00	55.10	-1	20,580	0.00%
2021/04/09	0	0.00	3	56.00	55.60	-3	20,790	-0.01%
2021/04/08	2	56.10	5	56.54	56.30	-3	20,714	-0.01%
2021/04/07	16	55.01	0	0.00	55.20	16	20,671	0.08%
2021/04/06	3	54.87	0	0.00	55.00	3	20,774	0.01%
2021/04/01	1	56.40	56	57.06	55.10	-55	20,871	-0.26%
2021/03/31	51	55.82	4	55.73	56.20	47	20,914	0.22%
2021/03/30	8	54.65	0	0.00	55.20	8	20,906	0.04%
2021/03/29	8	54.90	0	0.00	54.70	8	21,165	0.04%
2021/03/26	4	54.78	1	54.90	55.00	3	21,781	0.01%
2021/03/25	1	56.30	3	55.40	54.90	-2	22,481	-0.01%
2021/03/24	1	55.80	10	55.10	55.80	-9	23,017	-0.04%
2021/03/23	10	55.61	9	55.91	55.20	1	24,177	0.00%
2021/03/22	5	54.40	0	0.00	54.50	5	25,564	0.02%
2021/03/19	1	54.50	4	54.90	54.90	-3	26,379	-0.01%
2021/03/18	0	0.00	3	55.10	55.40	-3	26,682	-0.01%
2021/03/17	0	0.00	6	55.30	55.20	-6	26,843	-0.02%
2021/03/16	3	56.83	2.1	56.39	56.00	0.9	26,959	0.00%
2021/03/15	9	56.63	3	56.60	56.60	6	27,473	0.02%
2021/03/12	16	57.55	10	57.10	56.80	6	28,315	0.02%
2021/03/11	2	56.30	5	57.20	57.20	-3	28,314	-0.01%
2021/03/10	6	56.34	1	55.50	55.80	5	28,369	0.02%
2021/03/09	36	57.25	28	57.11	56.10	8	28,478	0.03%
2021/03/08	19.1	58.60	15	58.30	58.50	4.1	28,130	0.01%
2021/03/05	9	56.24	6	56.43	57.40	3	27,418	0.01%
2021/03/04	17	56.38	51	56.99	55.20	-34	27,432	-0.12%
2021/03/03	10	56.20	2	56.00	56.00	8	27,244	0.03%
2021/03/02	52	56.85	37	57.06	56.90	15	27,361	0.05%
2021/02/26	2	54.20	5	54.64	54.20	-3	27,598	-0.01%
2021/02/25	7	55.90	16	56.83	55.90	-9	28,817	-0.03%
2021/02/24	33	55.11	32	55.78	56.20	1	28,672	0.00%
2021/02/23	1	54.50	0	0.00	54.60	1	28,567	0.00%
2021/02/22	15	55.65	14	55.57	55.30	1	29,133	0.00%
2021/02/19	11	56.27	17	55.88	55.20	-6	29,472	-0.02%
2021/02/18	3	54.43	2	55.10	54.70	1	29,370	0.00%
2021/02/17	18	55.29	14	55.56	55.10	4	29,266	0.01%
2021/02/05	5	52.82	2	52.40	52.40	3	29,022	0.01%
2021/02/04	6	52.17	8	52.56	52.60	-2	29,098	-0.01%
2021/02/03	2	51.60	2	52.00	51.80	0	29,153	0.00%
2021/02/01	1	51.80	0	0.00	51.70	1	29,392	0.00%
2021/01/29	5	54.50	6	52.27	52.10	-1	29,399	0.00%
2021/01/28	6	54.88	5.1	53.91	54.00	1	29,365	0.00%
2021/01/27	41.1	54.43	41	54.39	54.30	0.1	29,304	0.00%
2021/01/26	2	52.90	3	52.80	52.60	-1	29,082	0.00%
2021/01/25	3	51.77	2	51.70	52.10	1	29,081	0.00%
2021/01/22	1	52.70	22	52.11	53.30	-21	29,043	-0.07%
2021/01/21	12	52.48	12	52.38	51.90	0	29,111	0.00%
2021/01/20	2.1	51.84	11	54.05	51.80	-9	29,221	-0.03%
2021/01/19	3	54.67	1	54.30	54.90	2	29,169	0.01%
2021/01/18	56	57.88	20	57.19	56.00	36	29,279	0.12%
2021/01/15	89	60.53	50	60.63	57.20	39	28,862	0.14%
2021/01/14	49	58.17	96	58.50	58.60	-47	28,001	-0.17%
2021/01/13	16	54.61	18	54.92	55.80	-2	27,286	-0.01%
2021/01/12	1	52.10	10	52.00	51.90	-9	27,793	-0.03%
2021/01/11	4	51.30	8	51.38	51.30	-4	29,346	-0.01%
2021/01/08	8	55.53	15	53.89	52.80	-7	29,446	-0.02%
2021/01/07	28	55.46	41	55.68	54.80	-13	29,322	-0.04%
2021/01/06	18	53.53	39	54.20	54.40	-21	28,939	-0.07%
2021/01/05	1	52.90	11	52.55	52.90	-10	28,551	-0.04%
2021/01/04	22	51.97	5	52.00	51.90	17	28,438	0.06%
2020/12/31	11	50.90	7	50.73	50.50	4	28,400	0.01%
2020/12/30	14	51.11	0	0.00	50.90	14	28,752	0.05%
2020/12/29	2	50.05	0	0.00	50.30	2	28,854	0.01%
2020/12/28	4	50.40	22	50.35	50.60	-18	28,837	-0.06%
2020/12/25	9.1	50.94	9	51.54	50.90	0.1	28,916	0.00%
2020/12/24	10	51.97	0	0.00	51.80	10	29,015	0.03%
2020/12/23	9	52.31	4	51.95	51.70	5	29,190	0.02%
2020/12/22	17.1	53.73	19	52.35	51.50	-1.9	29,768	-0.01%
2020/12/21	34	57.38	32	57.30	56.70	2	29,556	0.01%
2020/12/18	18	56.37	20	56.41	56.20	-2	29,020	-0.01%
2020/12/17	64	56.38	32	56.13	55.30	32	28,672	0.11%
2020/12/16	31	54.89	60	54.97	56.30	-29	27,633	-0.10%
2020/12/15	26	53.25	163	53.11	51.70	-137	26,277	-0.52%	大賣/鉅額交易
2020/12/14	164	52.36	37	52.36	52.30	127	25,856	0.49%	大買/鉅額交易
2020/12/11	11	51.03	16	51.24	51.30	-5	25,771	-0.02%
2020/12/10	21	50.41	4	51.23	50.30	17	25,930	0.07%
2020/12/09	11	53.16	12	52.97	52.00	-1	25,920	0.00%
2020/12/08	18	51.92	24	51.88	52.20	-6	25,644	-0.02%
2020/12/07	2	50.63	2	50.50	50.10	0	25,214	0.00%
2020/12/04	9	49.84	0	0.00	49.50	9	25,529	0.04%
2020/12/03	1	50.10	2	49.75	50.80	-1	25,769	0.00%
2020/12/02	2	49.83	0	0.00	49.75	2	26,120	0.01%
2020/12/01	3	50.43	10	50.58	50.50	-7	26,385	-0.03%
2020/11/30	7	52.61	5	52.32	51.60	2	26,717	0.01%
2020/11/27	1	51.60	3	51.40	51.80	-2	27,004	-0.01%
2020/11/26	46	50.91	45	51.16	50.50	1	27,466	0.00%
2020/11/25	51	51.88	234	52.34	50.20	-183	27,248	-0.67%	大賣/鉅額交易
2020/11/24	279	51.08	178	51.17	51.30	101	27,467	0.37%	大買/大賣/鉅額交易
2020/11/23	11	48.45	19	48.69	48.50	-8	27,037	-0.03%
2020/11/20	10	48.18	9	48.06	47.95	1	27,737	0.00%
2020/11/19	127	47.94	16	47.99	47.60	111	28,676	0.39%	大買/鉅額交易
2020/11/18	8	46.35	15	46.45	47.45	-7	30,627	-0.02%
2020/11/17	11	45.56	21	45.43	45.45	-10	31,153	-0.03%
2020/11/16	1	44.50	3	44.05	44.35	-2	32,848	-0.01%
2020/11/12	1	44.80	1	44.55	44.45	0	35,252	0.00%
2020/11/11	11	43.85	20	43.63	43.65	-9	36,177	-0.02%
2020/11/10	7	44.52	3	44.82	44.00	4	38,066	0.01%
2020/11/09	2	44.25	1	44.00	44.90	1	41,214	0.00%
2020/11/05	4	44.53	0	0.00	44.40	4	43,410	0.01%
2020/11/03	0	0.00	5	44.23	44.85	-5	45,064	-0.01%
2020/11/02	2	42.93	2	43.50	43.20	0	45,504	0.00%
2020/10/30	5	44.47	8	43.95	43.95	-3	46,417	-0.01%
2020/10/29	2	43.35	0	0.00	44.95	2	46,758	0.00%
2020/10/28	7	44.81	0	0.00	44.55	7	46,990	0.01%
2020/10/27	10	46.00	26	46.25	45.80	-16	47,118	-0.03%
2020/10/26	25	46.76	1	47.50	46.10	24	47,493	0.05%
2020/10/23	8	47.76	10	47.64	47.60	-2	48,034	0.00%
2020/10/22	64	48.66	60	48.62	48.05	4	48,619	0.01%
2020/10/21	62	50.00	59	49.61	48.95	3	49,101	0.01%
2020/10/20	74	50.59	48	50.87	51.20	26	49,549	0.05%
2020/10/19	8	49.65	23	49.77	50.90	-15	49,388	-0.03%
2020/10/16	31	46.24	30	46.90	46.35	1	48,913	0.00%
2020/10/15	3	46.55	40	46.20	45.95	-37	49,896	-0.07%
2020/10/14	42	47.13	1	46.55	47.35	41	51,513	0.08%
2020/10/13	1	45.30	2	45.13	45.40	-1	53,410	0.00%
2020/10/12	1	45.40	1	46.60	45.40	0	54,813	0.00%
2020/10/08	1	46.65	0	0.00	46.20	1	56,601	0.00%
2020/10/07	7	45.98	1	45.80	45.85	6	57,105	0.01%
2020/10/06	2	46.23	1	46.70	46.55	1	58,423	0.00%
2020/10/05	0	0.00	1	45.10	45.35	-1	58,930	0.00%
2020/09/30	2	44.50	2	44.20	44.60	0	59,080	0.00%
2020/09/29	4	45.03	9	45.19	45.35	-5	59,132	-0.01%
2020/09/28	25	44.90	28	45.16	44.50	-3	59,409	-0.01%
2020/09/25	18	45.95	28	43.33	43.95	-10	60,014	-0.02%
2020/09/24	15	47.15	12	47.02	47.00	3	60,188	0.00%
2020/09/23	2	46.15	0	0.00	46.30	2	59,961	0.00%
2020/09/22	3	47.33	2	48.15	47.30	1	60,325	0.00%
2020/09/21	0	0.00	1	48.95	48.20	-1	61,168	0.00%
2020/09/18	2	49.25	5	48.79	49.40	-3	61,286	0.00%
2020/09/17	4	48.35	9	48.43	48.50	-5	61,454	-0.01%
2020/09/16	19	50.02	22	49.69	49.25	-3	61,484	0.00%
2020/09/15	17	50.16	16	49.54	49.15	1	61,668	0.00%
2020/09/14	11	49.88	8	49.76	49.60	3	61,621	0.00%
2020/09/11	12	49.74	12	49.64	48.85	0	62,002	0.00%
2020/09/10	49	50.39	47	50.66	49.70	2	63,001	0.00%
2020/09/09	43	51.14	36	50.96	50.70	7	63,631	0.01%
2020/09/08	11	52.23	9	52.01	50.60	2	63,687	0.00%
2020/09/07	8	54.99	11	53.25	51.80	-3	63,840	0.00%
2020/09/04	35	53.97	42	53.98	54.80	-7	63,910	-0.01%
2020/09/03	55	54.94	53	54.39	53.90	2	64,048	0.00%
2020/09/02	37	53.62	31	54.04	53.80	6	64,353	0.01%
2020/09/01	58	52.61	73	52.62	53.10	-15	64,129	-0.02%
2020/08/31	14	52.06	12	52.22	51.40	2	63,696	0.00%
2020/08/28	48	53.26	20	53.78	51.80	28	63,696	0.04%
2020/08/27	84	54.88	78	54.63	55.10	6	63,450	0.01%
2020/08/26	95	55.21	108	54.87	53.90	-13	63,286	-0.02%	大賣/
2020/08/25	93	54.71	79	54.76	54.00	14	62,944	0.02%
2020/08/24	277	57.07	206	56.60	55.20	71	62,792	0.11%	大買/大賣/
2020/08/21	59	56.77	84	56.03	57.40	-25	61,011	-0.04%
2020/08/20	77	55.69	76	55.65	52.20	1	62,227	0.00%
2020/08/19	166	56.96	177	56.95	56.60	-11	61,656	-0.02%	大買/大賣/
2020/08/18	81	54.67	100	54.70	56.20	-19	61,108	-0.03%
2020/08/17	92	53.47	85	53.74	53.10	7	60,793	0.01%
2020/08/14	100	52.16	86	53.08	53.10	14	60,487	0.02%
2020/08/13	181	50.69	153	50.49	52.20	28	58,936	0.05%	大買/大賣/
2020/08/12	96	45.89	97	46.45	48.20	-1	56,215	0.00%
2020/08/11	22	43.75	31	44.06	43.85	-9	55,202	-0.02%
2020/08/10	72	44.42	113.7	44.19	43.60	-41.7	55,347	-0.08%	大賣/
2020/08/07	35	42.20	58	42.29	42.10	-23	54,708	-0.04%
2020/08/06	61	41.87	25	41.62	41.40	36	55,555	0.06%
2020/08/05	75	42.20	118	42.32	42.70	-43	55,729	-0.08%	大賣/
2020/08/04	14	40.61	28	40.90	40.35	-14	55,561	-0.03%
2020/08/03	49	40.92	37	41.20	41.20	12	55,548	0.02%
2020/07/31	6	40.22	2	40.25	40.30	4	55,641	0.01%
2020/07/30	12	40.80	36	41.03	40.80	-24	56,159	-0.04%
2020/07/29	38	41.25	32	42.14	40.55	6	56,588	0.01%
2020/07/28	40	42.51	38	42.15	42.50	2	56,594	0.00%
2020/07/27	81	42.76	69	43.26	42.15	12	56,788	0.02%
2020/07/24	45	42.87	21	43.65	41.55	24	56,984	0.04%
2020/07/23	82	43.55	70	43.68	43.75	12	57,673	0.02%
2020/07/22	99	42.89	161	43.09	42.30	-62	58,198	-0.11%	大賣/
2020/07/21	168	42.14	68	42.23	41.80	100	57,408	0.17%	大買/
2020/07/20	13	39.48	43	40.20	41.90	-30	57,098	-0.05%
2020/07/17	128	39.41	137	39.65	38.10	-9	56,222	-0.02%	大買/大賣/
2020/07/16	126	38.02	157	37.96	38.80	-31	54,977	-0.06%	大買/大賣/
2020/07/15	118	37.04	140	37.24	36.55	-22	54,307	-0.04%	大買/大賣/
2020/07/14	25	35.75	0	0.00	35.65	25	54,106	0.05%
2020/07/13	35	35.98	47	36.00	36.50	-12	54,451	-0.02%
2020/07/10	11	33.92	14	33.93	33.90	-3	54,216	-0.01%
2020/07/09	0	0.00	1	33.95	33.65	-1	54,678	0.00%
2020/07/08	6	33.74	2	33.90	34.20	4	55,282	0.01%
2020/07/07	16	34.40	25	33.96	33.70	-9	55,943	-0.02%
2020/07/06	39	35.52	51	35.63	35.15	-12	56,323	-0.02%
2020/07/03	49	34.35	98	34.49	34.50	-49	56,313	-0.09%
2020/07/02	6	33.28	0	0.00	33.20	6	55,775	0.01%
2020/07/01	8	33.91	5	33.75	33.40	3	56,138	0.01%
2020/06/30	22	34.00	29	33.81	33.60	-7	57,055	-0.01%
2020/06/29	4	32.08	4	32.19	32.10	0	57,793	0.00%
2020/06/24	2	32.10	2	32.00	32.00	0	59,076	0.00%
2020/06/23	31	31.69	17	31.65	31.65	14	60,318	0.02%
2020/06/22	10	32.15	4	32.50	32.05	6	60,822	0.01%
2020/06/19	6	33.34	6	33.43	33.30	0	61,315	0.00%
2020/06/18	9	33.11	8	33.24	33.15	1	61,646	0.00%
2020/06/17	27	34.37	22	34.77	33.20	5	61,513	0.01%
2020/06/16	24	33.05	34	33.24	34.25	-10	61,513	-0.02%
2020/06/15	16	31.81	8	31.64	31.15	8	61,691	0.01%
2020/06/12	3	32.70	52	32.53	32.45	-49	63,144	-0.08%
2020/06/11	55	33.72	40	33.73	33.75	15	64,561	0.02%
2020/06/10	45	33.21	12	33.26	33.10	33	65,914	0.05%
2020/06/09	66	34.19	7	34.04	33.90	59	67,752	0.09%
2020/06/08	30	34.63	29	34.27	33.95	1	68,454	0.00%
2020/06/05	18	35.23	27	35.21	35.00	-9	70,044	-0.01%
2020/06/04	11	35.65	18	35.22	35.00	-7	71,378	-0.01%
2020/06/03	27	35.10	22	35.31	35.25	5	72,543	0.01%
2020/06/02	22	37.16	14	37.13	36.10	8	73,155	0.01%
2020/06/01	27	37.45	43	37.64	37.80	-16	73,512	-0.02%
2020/05/29	22	37.22	24	37.48	37.25	-2	74,101	0.00%
2020/05/28	28	37.22	31	37.17	37.00	-3	74,253	0.00%
2020/05/27	285	38.55	227	38.73	36.90	58	73,667	0.08%	大買/大賣/
2020/05/26	60	35.76	80	35.16	36.45	-20	71,644	-0.03%
2020/05/25	6	32.55	3	32.47	33.15	3	70,485	0.00%
2020/05/22	80	33.74	99	34.06	33.35	-19	69,924	-0.03%
2020/05/21	21	33.21	34	33.57	33.65	-13	69,183	-0.02%
2020/05/20	7	32.96	0	0.00	32.70	7	68,662	0.01%
2020/05/19	15	32.98	37	32.94	33.50	-22	68,360	-0.03%
2020/05/18	26	33.13	26	33.08	32.30	0	67,883	0.00%
2020/05/15	9	33.04	31	33.90	34.10	-22	67,270	-0.03%
2020/05/14	45	33.42	99	32.94	32.55	-54	66,571	-0.08%
2020/05/13	130	34.35	76	34.47	33.60	54	66,131	0.08%	大買/
2020/05/12	16	33.70	42	34.15	34.50	-26	65,016	-0.04%
2020/05/11	160	34.02	97	34.00	33.25	63	64,952	0.10%	大買/
2020/05/08	36	33.13	60	33.29	33.20	-24	64,286	-0.04%
2020/05/07	61	32.62	69	33.12	33.50	-8	64,040	-0.01%
2020/05/06	19	32.16	11	33.30	32.15	8	63,725	0.01%
2020/05/05	92	34.16	138	33.93	33.00	-46	63,131	-0.07%	大賣/
2020/05/04	97	33.69	84	33.47	34.05	13	62,617	0.02%
2020/04/30	114	33.00	75.2	32.92	33.05	38.8	62,094	0.06%	大買/
2020/04/29	24	31.92	14	32.45	32.10	10	61,518	0.02%
2020/04/28	26	31.98	16	31.73	31.25	10	60,935	0.02%
2020/04/27	137	29.78	161	29.96	31.50	-24	59,408	-0.04%	大買/大賣/
2020/04/24	55	28.42	30	28.58	28.65	25	58,034	0.04%
2020/04/23	25	28.30	24	28.42	28.50	1	57,913	0.00%
2020/04/22	11	27.88	58	26.77	28.35	-47	57,177	-0.08%
2020/04/21	40	27.70	41	27.80	27.05	-1	56,362	0.00%
2020/04/20	8	27.86	11	27.66	27.70	-3	55,798	-0.01%
2020/04/17	38	28.47	30	28.69	27.80	8	55,711	0.01%
2020/04/16	70	28.08	15	28.32	28.60	55	54,579	0.10%
2020/04/15	77	28.32	76	28.66	27.80	1	54,265	0.00%
2020/04/14	59	28.25	64	28.08	28.75	-5	53,103	-0.01%
2020/04/13	96	26.68	86	26.98	26.80	10	52,502	0.02%
2020/04/10	15	26.55	25	26.53	26.40	-10	52,164	-0.02%
2020/04/09	35	26.40	51	25.82	25.35	-16	51,436	-0.03%
2020/04/08	21	27.45	0	0.00	26.50	21	50,729	0.04%
2020/04/07	9	28.88	2	28.38	28.35	7	49,950	0.01%
2020/04/06	25	26.41	41	26.51	26.90	-16	50,020	-0.03%
2020/04/01	55	24.62	48	24.56	25.15	7	49,877	0.01%
2020/03/31	102	24.57	77	24.62	24.25	25	48,514	0.05%	大買/
2020/03/30	66	22.98	49	23.34	23.60	17	46,687	0.04%
2020/03/27	36	22.57	66	22.23	23.10	-30	45,112	-0.07%
2020/03/26	27	20.57	41	20.79	21.00	-14	43,532	-0.03%
2020/03/25	32	19.85	74	20.02	20.20	-42	42,629	-0.10%
2020/03/24	59	18.52	67	18.62	18.85	-8	41,664	-0.02%
2020/03/23	20	17.24	29	17.28	17.75	-9	41,110	-0.02%
2020/03/20	106	17.98	106	18.21	18.00	0	40,715	0.00%	大買/大賣/
2020/03/19	220	17.48	56	17.86	17.20	164	39,451	0.42%	大買/鉅額交易
2020/03/18	97	19.78	48	20.33	19.10	49	38,401	0.13%
2020/03/17	75	20.49	74	20.70	20.05	1	36,538	0.00%
2020/03/16	140	20.87	78	21.03	19.80	62	34,930	0.18%	大買/
2020/03/13	132	19.56	119	20.64	21.85	13	33,077	0.04%	大買/大賣/
2020/03/12	111	20.29	39	21.02	19.90	72	30,903	0.23%	大買/
2020/03/11	52	21.75	111	21.90	22.10	-59	29,944	-0.20%	大賣/
2020/03/10	86	19.65	128	20.15	20.50	-42	27,942	-0.15%	大賣/
2020/03/09	103	19.66	61	20.76	18.65	42	26,321	0.16%	大買/
2020/03/06	41	19.12	150	18.90	20.10	-109	24,818	-0.44%	大賣/鉅額交易
2020/03/05	86	18.16	124	18.33	18.50	-38	23,647	-0.16%	大賣/
2020/03/04	50	17.36	108	17.51	17.75	-58	22,811	-0.25%	大賣/
2020/03/03	24	16.76	113	16.94	17.05	-89	21,797	-0.41%	大賣/
2020/03/02	2	15.00	15	15.37	15.50	-13	21,006	-0.06%
2020/02/27	6	15.46	15	15.57	14.80	-9	21,197	-0.04%
2020/02/26	13	15.64	0	0.00	15.45	13	21,767	0.06%
2020/02/25	10	15.90	25	15.77	15.95	-15	22,681	-0.07%
2020/02/24	15	15.70	0	0.00	15.65	15	23,338	0.06%
2020/02/21	8	16.09	37	15.99	16.10	-29	23,798	-0.12%
2020/02/20	20	15.85	0	0.00	15.85	20	24,220	0.08%
2020/02/19	0	0.00	5	15.75	15.70	-5	24,387	-0.02%
2020/02/18	8	15.60	0	0.00	15.70	8	24,726	0.03%
2020/02/14	6	15.78	11	15.55	15.75	-5	24,439	-0.02%
2020/02/13	35	15.50	2	15.55	15.25	33	24,131	0.14%
2020/02/12	3	15.45	11	15.25	15.50	-8	23,954	-0.03%
2020/02/11	11	14.54	11	14.75	14.85	0	23,255	0.00%
2020/02/10	1	13.70	1	14.10	14.40	0	23,187	0.00%
2020/02/07	5	14.65	5	14.35	14.30	0	23,024	0.00%
2020/02/06	0	0.00	35	14.82	14.95	-35	22,816	-0.15%
2020/02/05	10	14.95	10	15.00	14.40	0	22,607	0.00%
2020/02/04	16	15.07	5	15.05	15.00	11	22,350	0.05%
2020/02/03	5	14.40	5	14.10	14.35	0	23,078	0.00%
2020/01/30	8	16.30	0	0.00	16.20	8	22,697	0.04%
2020/01/17	5	17.50	0	0.00	18.00	5	22,658	0.02%
2020/01/16	11	18.01	1	18.00	17.70	10	22,405	0.04%
2020/01/15	28	18.29	1	18.35	18.10	27	22,242	0.12%
2020/01/14	11	18.26	6	18.15	18.40	5	22,156	0.02%
2020/01/13	186	18.26	167	18.14	17.85	19	21,854	0.09%	大買/大賣/
2020/01/10	43	17.81	10	18.10	17.80	33	21,099	0.16%
2020/01/09	23	17.52	83.2	18.03	18.30	-60.2	20,514	-0.29%
2020/01/08	0	0.00	0.1	17.15	17.15	-0.1	19,878	0.00%
2020/01/07	13	17.48	30	16.95	17.05	-17	19,780	-0.09%
2020/01/06	0	0.00	13	16.99	17.40	-13	19,344	-0.07%
2020/01/02	4	16.66	2	16.85	16.85	2	18,502	0.01%
2019/12/31	6	16.73	0	0.00	16.65	6	18,242	0.03%
2019/12/30	18	17.03	25	16.93	16.80	-7	18,122	-0.04%
2019/12/27	7	16.44	27	16.73	16.75	-20	17,507	-0.11%
2019/12/26	1	15.90	1	16.15	16.20	0	17,016	0.00%
2019/12/25	0	0.00	21.1	15.60	15.80	-21.1	16,928	-0.12%
2019/12/23	0	0.00	2	15.53	15.30	-2	17,047	-0.01%
2019/12/18	16	15.87	6	16.15	15.75	10	17,159	0.06%
2019/12/17	6	16.25	0	0.00	16.25	6	17,121	0.04%
2019/12/16	0	0.00	7	16.10	16.25	-7	17,244	-0.04%
2019/12/13	21	16.01	0	0.00	15.95	21	17,293	0.12%
2019/12/12	5	16.30	0	0.00	16.30	5	17,347	0.03%
2019/12/11	13	16.82	0	0.00	16.50	13	17,921	0.07%
2019/12/06	40	16.21	14	16.36	16.35	26	18,132	0.14%
2019/12/03	11	15.53	11	15.62	15.70	0	18,789	0.00%
2019/12/02	11	15.21	12	15.28	15.50	-1	19,620	-0.01%
2019/11/29	1	15.85	0	0.00	15.50	1	19,782	0.01%
2019/11/28	13	15.68	1	15.65	15.60	12	20,209	0.06%
2019/11/27	26	15.97	101	15.91	16.10	-75	20,992	-0.36%	大賣/
2019/11/26	9	16.29	2	15.90	16.15	7	21,042	0.03%
2019/11/25	97	16.75	2	16.53	16.25	95	20,617	0.46%
2019/11/22	39	16.79	43	16.97	16.15	-4	19,834	-0.02%
2019/11/21	1	15.75	2	16.18	16.55	-1	18,704	-0.01%
2019/11/20	0	0.00	8	16.03	15.70	-8	17,910	-0.04%
2019/11/19	12	15.65	7	15.63	15.40	5	17,547	0.03%
2019/11/18	0	0.00	4	15.25	15.15	-4	16,976	-0.02%
2019/11/15	7	14.94	11	14.99	14.90	-4	16,709	-0.02%
2019/11/12	10	14.00	1	13.90	14.05	9	16,615	0.05%
2019/11/08	5	14.20	5	14.15	14.15	0	16,570	0.00%
2019/11/07	0	0.00	1	14.00	14.15	-1	16,592	-0.01%
2019/11/05	0	0.00	2	14.70	14.70	-2	16,498	-0.01%
2019/11/04	3	14.65	0	0.00	14.60	3	16,542	0.02%
2019/11/01	2	14.95	1	14.90	14.90	1	16,438	0.01%
2019/10/31	21	15.92	20	15.76	15.35	1	16,321	0.01%
2019/10/30	2	15.00	1	15.05	15.00	1	15,333	0.01%
2019/10/28	8	14.92	2.2	14.90	14.90	5.8	15,233	0.04%
2019/10/24	22	14.71	0	0.00	14.75	22	15,525	0.14%
2019/10/23	1	14.90	1	14.70	14.70	0	15,859	0.00%
2019/10/15	5	14.70	0	0.00	14.70	5	16,377	0.03%
2019/10/08	0	0.00	40	13.80	13.75	-40	16,613	-0.24%
2019/10/04	10	14.20	10	13.95	13.90	0	16,669	0.00%
2019/10/01	15	13.95	0	0.00	14.20	15	16,643	0.09%
2019/09/26	10	14.40	1	14.50	14.20	9	16,446	0.05%
2019/09/23	10	14.75	10	14.80	14.80	0	16,398	0.00%
2019/09/20	1	14.75	1	14.65	14.70	0	16,339	0.00%
2019/09/19	20	14.70	0	0.00	14.50	20	16,310	0.12%
2019/09/18	1	14.95	0	0.00	14.85	1	16,202	0.01%
2019/09/17	31	14.88	30	14.90	15.00	1	16,088	0.01%
2019/09/16	16	15.39	10	15.20	15.10	6	15,838	0.04%
2019/09/12	1	14.85	11	15.15	15.05	-10	15,112	-0.07%
2019/09/11	20	14.88	36	15.05	15.20	-16	14,883	-0.11%
2019/09/10	10	14.55	10	14.48	14.55	0	14,308	0.00%
2019/09/09	11	14.69	1	14.55	14.55	10	14,145	0.07%
2019/09/06	0	0.00	10	14.74	14.55	-10	13,956	-0.07%
2019/09/05	14	14.97	41	14.86	14.75	-27	13,659	-0.20%
2019/09/04	13	14.89	12	14.80	15.10	1	13,004	0.01%
2019/09/03	5	14.45	2	14.40	14.45	3	12,321	0.02%
2019/09/02	15	14.58	10	14.50	14.80	5	11,884	0.04%
2019/08/30	43	14.26	28	14.40	14.45	15	11,134	0.13%
2019/08/29	6	13.53	9	13.21	13.45	-3	10,088	-0.03%
2019/08/28	6	12.94	5	13.10	12.90	1	9,654	0.01%
2019/08/22	17	13.46	15	13.50	13.50	2	9,474	0.02%
2019/08/21	0	0.00	1	13.10	13.15	-1	9,142	-0.01%
2019/08/16	5	12.80	6	12.75	12.80	-1	8,950	-0.01%
2019/08/15	1	12.90	0	0.00	12.90	1	8,846	0.01%
2019/08/08	0	0.00	15	12.60	12.70	-15	8,897	-0.17%
2019/08/06	15	12.00	2	11.90	12.30	13	8,854	0.15%
2019/08/01	1	13.05	1	13.05	13.05	0	8,634	0.00%
2019/07/31	0	0.00	1	13.45	13.45	-1	8,513	-0.01%
2019/07/30	2	13.48	1	13.35	13.40	1	8,395	0.01%
2019/07/29	144	13.77	137	13.87	13.85	7	8,132	0.09%	大買/大賣/
2019/07/26	4	13.40	0	0.00	13.50	4	7,639	0.05%
2019/07/25	254	13.30	254	13.60	13.40	0	7,599	0.00%	大買/大賣/
2019/07/24	0	0.00	10	12.90	12.95	-10	7,238	-0.14%
2019/07/23	0	0.00	10	13.20	13.25	-10	7,257	-0.14%
2019/07/19	20	13.05	1	13.25	13.05	19	7,063	0.27%
2019/07/18	1	13.35	25	13.36	13.05	-24	7,084	-0.34%
2019/07/17	5	13.15	0	0.00	13.30	5	7,012	0.07%
2019/07/16	0	0.00	10	12.85	12.90	-10	6,618	-0.15%
2019/07/15	7	12.64	7	12.69	12.65	0	6,514	0.00%
2019/07/10	5	12.00	0	0.00	12.05	5	6,394	0.08%
2019/07/05	15	12.15	0	0.00	12.05	15	6,889	0.22%
2019/07/01	10	12.00	10	12.00	11.95	0	8,852	0.00%
2019/06/27	1	11.70	2	11.80	11.75	-1	8,918	-0.01%
2019/06/26	5	11.50	0	0.00	11.50	5	8,869	0.06%
2019/06/19	0	0.00	3	11.98	11.85	-3	9,136	-0.03%
2019/06/17	1	11.70	0	0.00	11.50	1	9,669	0.01%
2019/06/11	1	11.75	0	0.00	11.90	1	9,632	0.01%
2019/06/05	2	10.85	0	0.00	10.90	2	9,494	0.02%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/24	5	10.85	0	0.00	10.75	5	10,045	0.05%
2019/05/21	5	10.80	5	11.00	11.10	0	10,370	0.00%
2019/05/16	0	0.00	1	11.90	11.75	-1	10,831	-0.01%
2019/05/15	1	12.10	0	0.00	12.15	1	11,275	0.01%
2019/05/09	0	0.00	6	12.25	12.10	-6	11,449	-0.05%
2019/05/08	10	12.70	0	0.00	12.70	10	11,407	0.09%
2019/05/03	5	12.95	0	0.00	12.95	5	11,463	0.04%
2019/04/22	0	0.00	10	13.85	13.75	-10	12,720	-0.08%
2019/04/19	5	13.55	7	13.67	13.65	-2	12,811	-0.02%
2019/04/18	6	13.60	20	13.80	13.55	-14	13,033	-0.11%
2019/04/17	6	13.95	1	13.95	13.95	5	13,250	0.04%
2019/04/16	1	14.25	0	0.00	14.20	1	13,785	0.01%
2019/04/15	5	14.00	5	14.00	14.00	0	14,559	0.00%
2019/04/12	15	14.28	25	14.39	13.90	-10	14,618	-0.07%
2019/04/11	20	14.15	10	14.80	14.15	10	14,573	0.07%
2019/04/09	33	15.57	2	14.80	14.80	31	14,352	0.22%
2019/04/08	1	14.30	5	14.69	15.30	-4	13,921	-0.03%
2019/04/03	5	13.72	5	13.70	13.95	0	13,527	0.00%
2019/03/26	4	13.60	0	0.00	13.55	4	13,781	0.03%
2019/03/25	0	0.00	10	13.75	13.75	-10	13,752	-0.07%
2019/03/22	10	14.25	0	0.00	14.10	10	13,772	0.07%
2019/03/20	1	14.25	3	14.40	14.30	-2	13,962	-0.01%
2019/03/15	0	0.00	3	13.80	13.75	-3	15,426	-0.02%
2019/03/14	0	0.00	1	13.55	13.45	-1	15,854	-0.01%
2019/03/05	1	14.35	1	14.00	14.00	0	17,887	0.00%
2019/02/26	6	14.43	8	14.28	14.00	-2	18,108	-0.01%
2019/02/22	0	0.00	1	13.90	14.05	-1	18,265	-0.01%
2019/02/21	0	0.00	2	14.00	14.00	-2	18,374	-0.01%
2019/02/20	3	14.25	0	0.00	14.20	3	18,544	0.02%
2019/02/19	0	0.00	4	14.73	14.40	-4	18,906	-0.02%
2019/02/18	6	14.32	0	0.00	14.10	6	19,488	0.03%
2019/02/15	1	14.50	0	0.00	14.10	1	19,524	0.01%
2019/02/12	0	0.00	2	13.50	13.90	-2	18,572	-0.01%
2019/01/30	0	0.00	3	13.40	13.25	-3	18,532	-0.02%
2019/01/29	0	0.00	4	13.25	13.25	-4	18,576	-0.02%
2019/01/23	0	0.00	2	13.08	13.35	-2	18,954	-0.01%
2019/01/22	2	13.20	0	0.00	13.10	2	19,032	0.01%
2019/01/21	5	14.01	1	14.05	13.90	4	18,660	0.02%
2019/01/18	0	0.00	1	13.75	13.90	-1	18,513	-0.01%
2019/01/17	2	13.98	0	0.00	13.75	2	18,514	0.01%
2019/01/16	0	0.00	11	13.99	13.90	-11	18,396	-0.06%
2019/01/15	22	13.72	12	14.00	13.65	10	18,118	0.06%
2019/01/14	0	0.00	1	13.20	13.45	-1	17,558	-0.01%
2019/01/10	6	13.89	5	14.05	13.45	1	17,403	0.01%
2019/01/09	1	14.45	1	14.00	14.00	0	17,156	0.00%
2019/01/08	9	14.31	7	14.23	14.55	2	16,910	0.01%
2019/01/07	4	14.16	1	14.25	14.40	3	16,250	0.02%
2019/01/04	15	13.10	15	13.25	13.10	0	15,488	0.00%
2019/01/03	0	0.00	2	13.40	13.45	-2	15,492	-0.01%
2019/01/02	2	13.30	0	0.00	13.15	2	15,392	0.01%
2018/12/27	1	13.60	1	13.30	13.05	0	15,497	0.00%
2018/12/26	1	13.65	1	13.50	13.25	0	15,310	0.00%
2018/12/24	1	13.45	2	13.25	13.15	-1	15,171	-0.01%
2018/12/22	0	0.00	1	13.05	13.25	-1	15,044	-0.01%
2018/12/21	2	13.15	22	13.07	13.20	-20	14,973	-0.13%
2018/12/13	23	12.48	16	12.65	12.25	7	15,407	0.05%
2018/12/12	1	12.95	5	13.00	12.90	-4	15,294	-0.03%
2018/12/11	53	12.91	10	13.25	12.90	43	15,285	0.28%
2018/12/10	36	13.75	13	13.90	13.60	23	15,357	0.15%
2018/12/07	14	13.43	64	13.23	13.75	-50	14,342	-0.35%
2018/12/06	20	13.82	21	13.84	12.50	-1	14,332	-0.01%
2018/12/05	1	13.60	1	13.20	13.75	0	14,145	0.00%
2018/12/04	1	13.00	3	13.05	13.20	-2	14,467	-0.01%
2018/11/30	5	12.30	5	12.30	12.30	0	15,372	0.00%
2018/11/29	8	12.46	5	12.50	12.10	3	16,645	0.02%
2018/11/28	5	12.80	5	12.80	12.80	0	16,412	0.00%
2018/11/27	1	12.70	3	12.75	12.90	-2	16,444	-0.01%
2018/11/26	5	12.65	10	12.60	12.55	-5	16,484	-0.03%
2018/11/23	7	12.54	0	0.00	12.40	7	16,524	0.04%
2018/11/20	10	12.75	13	12.97	12.95	-3	16,511	-0.02%
2018/11/19	9	12.95	6	13.07	13.15	3	16,536	0.02%
2018/11/16	8	13.05	18	13.09	13.00	-10	16,487	-0.06%
2018/11/15	29	12.44	40	12.53	12.50	-11	16,133	-0.07%
2018/11/14	2	11.45	2	11.85	11.85	0	16,585	0.00%
2018/11/07	1	10.60	3	10.55	10.60	-2	20,800	-0.01%
2018/11/06	3	10.55	0	0.00	10.15	3	20,844	0.01%
2018/11/01	10	10.28	15	10.50	10.65	-5	20,773	-0.02%
2018/10/31	5	10.00	5	10.15	10.20	0	20,560	0.00%
2018/10/30	0	0.00	5	9.30	9.86	-5	20,460	-0.02%
2018/10/26	0	0.00	4	9.50	9.23	-4	20,228	-0.02%
2018/10/24	2	9.90	87	9.96	10.05	-85	20,069	-0.42%
2018/10/22	60	10.20	5	10.20	10.25	55	19,977	0.28%
2018/10/17	0	0.00	1	10.50	10.35	-1	19,788	-0.01%
2018/10/16	6	10.70	1	10.45	10.45	5	19,689	0.03%
2018/10/12	5	10.30	49	10.25	10.40	-44	19,446	-0.23%
2018/10/11	20	9.80	0	0.00	9.77	20	19,307	0.10%
2018/10/08	1	11.00	1	11.00	11.15	0	19,037	0.00%
2018/10/03	22	11.65	10	11.40	11.45	12	18,707	0.06%
2018/09/28	5	12.30	5	12.40	12.30	0	18,148	0.00%
2018/09/27	5	12.50	55	12.50	12.30	-50	18,060	-0.28%
2018/09/26	50	12.35	0	0.00	12.30	50	17,822	0.28%
2018/09/20	43	12.29	32	12.09	12.25	11	17,320	0.06%
2018/09/19	10	13.05	11	13.38	13.05	-1	16,795	-0.01%
2018/09/18	10	13.60	20	13.35	13.30	-10	16,584	-0.06%
2018/09/17	14	13.47	30	13.45	13.50	-16	16,401	-0.10%
2018/09/14	37	13.72	54	13.74	14.00	-17	16,153	-0.11%
2018/09/13	65	13.03	19	13.15	13.20	46	15,673	0.29%
2018/09/12	26	13.32	20	13.55	13.20	6	15,263	0.04%
2018/09/11	22	13.70	16	13.37	13.90	6	14,759	0.04%
2018/09/10	11	13.19	25	13.36	13.05	-14	14,108	-0.10%
2018/09/07	11	14.89	1	14.50	14.45	10	13,489	0.07%
2018/09/06	58	15.04	21	15.22	14.70	37	12,912	0.29%
2018/09/05	19	15.63	24	16.36	15.10	-5	12,083	-0.04%
2018/09/04	7	15.83	6	15.89	16.05	1	10,813	0.01%
2018/09/03	3	15.82	16	16.09	15.65	-13	10,756	-0.12%
2018/08/31	22	16.42	3	16.48	16.70	19	10,728	0.18%
2018/08/30	3	16.33	1	16.10	16.00	2	10,548	0.02%
2018/08/29	9	15.99	408	16.05	16.10	-399	10,415	-3.83%	大賣/鉅額交易
2018/08/28	2	15.15	4	15.30	15.20	-2	10,336	-0.02%
2018/08/27	12	15.01	3	15.40	15.10	9	10,217	0.09%
2018/08/24	9	15.31	38	15.00	15.05	-29	10,035	-0.29%
2018/08/23	30	15.92	12	15.45	16.00	18	9,818	0.18%
2018/08/22	4	15.04	3	15.05	15.05	1	9,524	0.01%
2018/08/21	515	15.22	125	14.83	15.30	390	9,321	4.18%	大買/大賣/鉅額交易
2018/08/20	39	14.13	11	13.99	14.20	28	7,900	0.35%
2018/08/17	6	13.65	37	13.83	14.30	-31	6,493	-0.48%
2018/08/16	56	12.76	22	12.85	13.00	34	5,438	0.63%
2018/08/15	3	11.95	14	11.94	12.20	-11	4,606	-0.24%
2018/08/14	0	0.00	17	10.85	11.25	-17	3,657	-0.46%
2018/08/06	0	0.00	15	10.10	10.05	-15	2,794	-0.54%
2018/07/26	0	0.00	1	9.62	9.73	-1	2,815	-0.04%
2018/07/17	0	0.00	0.2	9.41	9.46	-0.2	2,836	-0.01%
2018/06/25	0	0.00	2	10.03	10.05	-2	2,739	-0.07%
2018/06/22	2	10.30	0	0.00	10.05	2	2,749	0.07%
2018/06/20	0	0.00	15	10.05	10.05	-15	2,655	-0.56%
2018/06/14	17	10.45	0	0.00	10.40	17	2,573	0.66%
2018/06/12	0	0.00	56	10.57	10.60	-56	2,438	-2.30%
2018/06/08	11	10.25	5	10.25	10.10	6	2,261	0.27%
2018/06/05	5	9.80	0	0.00	9.71	5	2,141	0.23%
2018/05/31	0	0.00	2	9.30	9.33	-2	1,911	-0.10%
2018/05/17	0	0.00	0.2	9.10	9.13	-0.2	1,923	-0.01%
2018/05/02	1	9.40	1	9.51	9.40	0	2,022	0.00%
2018/04/23	0	0.00	1	9.90	9.71	-1	2,117	-0.05%
2018/04/19	1	10.00	0	0.00	10.00	1	2,245	0.04%
2018/04/12	0	0.00	3	9.92	10.00	-3	2,602	-0.12%
2018/04/11	0	0.00	2	9.72	9.72	-2	2,541	-0.08%
2018/03/30	1	9.91	0	0.00	9.80	1	2,785	0.04%
2018/03/29	1	9.92	2	10.08	9.83	-1	2,842	-0.04%
2018/03/27	0	0.00	1	9.71	9.72	-1	2,932	-0.03%
2018/03/22	1	9.68	1	9.81	9.62	0	3,593	0.00%
2018/03/19	1	9.80	0	0.00	9.79	1	3,730	0.03%
2018/03/16	6	9.93	1	9.94	9.86	5	3,785	0.13%
2018/02/12	1	8.71	2	8.90	9.06	-1	4,960	-0.02%
2018/02/08	2	9.06	2	9.07	9.02	0	5,019	0.00%
2018/02/07	2	9.26	0	0.00	9.20	2	5,073	0.04%
2018/02/05	5	9.96	1	10.00	10.00	4	5,214	0.08%
2018/01/30	0	0.00	1	10.35	10.40	-1	5,591	-0.02%
2018/01/29	1	10.25	0	0.00	10.20	1	5,741	0.02%
2018/01/26	1	10.20	1	10.20	10.20	0	6,009	0.00%
2018/01/22	1	10.20	1	10.20	10.20	0	6,673	0.00%
2018/01/19	1	10.40	1	10.35	10.35	0	6,752	0.00%
2018/01/17	0	0.00	60	10.50	10.45	-60	6,815	-0.88%
2018/01/16	4	10.48	3	10.52	10.55	1	6,963	0.01%
2018/01/15	1	10.40	0	0.00	10.35	1	6,832	0.01%
2018/01/12	11	10.45	1	10.40	10.40	10	6,802	0.15%
2018/01/10	51	10.75	1	10.75	10.45	50	6,692	0.75%
2018/01/08	55	10.90	50	11.00	10.90	5	6,553	0.08%
2018/01/05	1	10.65	1.2	10.70	10.75	-0.2	6,339	0.00%
2018/01/04	1	10.60	1	10.75	10.65	0	6,308	0.00%
2018/01/03	0	0.00	0.3	10.60	10.60	-0.3	6,260	0.00%