金像電 (2368)-永豐金-三重券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
201.5
漲跌
▼11.0
漲幅
-5.18%
成交量
12,836張
產業
上市電子零組件類股
1484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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/04/16	7	202.71	1	201.00	201.50	6	9,455	0.06%
2024/04/15	7.9	215.79	0.3	223.00	212.50	7.6	9,443	0.08%
2024/04/12	1	230.50	1	232.00	229.50	0	9,313	0.00%
2024/04/11	3	228.83	2	231.00	229.50	1	9,337	0.01%
2024/04/10	2.1	235.68	1	235.00	230.50	1.1	9,333	0.01%
2024/04/09	4.1	239.00	1	239.50	237.00	3.1	9,352	0.03%
2024/04/08	6.2	244.88	7	245.29	242.50	-0.8	9,345	-0.01%
2024/04/03	5.1	238.86	6	237.08	241.00	-0.9	9,259	-0.01%
2024/04/02	3	233.83	1	247.00	234.00	2	9,240	0.02%
2024/04/01	1	246.00	0.1	248.00	245.00	0.9	9,145	0.01%
2024/03/29	1	245.50	0	0.00	245.50	1	9,152	0.01%
2024/03/28	1.1	248.73	1	246.00	244.50	0.1	9,107	0.00%
2024/03/27	6	251.17	7	252.57	251.00	-1	9,052	-0.01%
2024/03/26	0	0.00	0.4	247.00	242.00	-0.4	8,927	0.00%
2024/03/25	2	251.00	9.6	250.84	247.50	-7.6	8,912	-0.09%
2024/03/22	18.2	244.61	9	245.50	247.50	9.2	8,866	0.10%
2024/03/21	3	235.33	1	235.50	233.50	2	8,668	0.02%
2024/03/20	2.1	231.05	0	0.00	229.50	2.1	8,699	0.02%
2024/03/19	4	231.83	0	0.00	229.50	4	8,751	0.05%
2024/03/18	0	232.50	0	0.00	238.00	0	8,684	0.00%
2024/03/15	4	230.13	4	234.13	232.50	0	8,689	0.00%
2024/03/14	0.6	221.92	0	0.00	220.50	0.6	8,659	0.01%
2024/03/13	2.3	232.85	1.8	230.89	229.00	0.5	8,739	0.01%
2024/03/12	1	243.91	2	240.75	242.50	-1	8,651	-0.01%
2024/03/11	2	253.00	1	248.03	248.00	1	8,593	0.01%
2024/03/08	3.1	251.24	7.1	249.85	249.50	-3.9	8,641	-0.05%
2024/03/07	17.3	262.47	9	267.28	252.50	8.3	8,595	0.10%
2024/03/06	4.1	264.19	8	267.88	274.50	-3.9	8,335	-0.05%
2024/03/05	5	262.62	4	265.00	265.50	1	8,341	0.01%
2024/03/04	1	259.23	0	261.00	259.00	1	8,359	0.01%
2024/03/01	2	263.00	1	261.00	261.50	1	8,322	0.01%
2024/02/29	1	257.00	3	255.50	257.00	-2	8,274	-0.02%
2024/02/27	11	257.64	9	256.94	252.50	2	8,255	0.02%
2024/02/26	20.1	261.07	18	262.94	261.50	2	8,170	0.02%
2024/02/23	12	261.79	18	264.61	262.00	-6	8,128	-0.07%
2024/02/22	12	258.25	4	258.50	255.50	8	8,003	0.10%
2024/02/21	3	258.33	2	260.25	259.50	1	7,836	0.01%
2024/02/20	5	259.80	6	260.25	261.50	-1	7,793	-0.01%
2024/02/19	13	271.46	7	272.49	265.00	6	7,781	0.08%
2024/02/16	18	274.61	21	275.88	275.00	-3	7,674	-0.04%
2024/02/15	1	271.02	1.2	268.67	273.00	-0.1	7,656	0.00%
2024/02/05	31	249.03	32.1	246.58	248.50	-1.1	7,528	-0.01%
2024/02/02	14	240.82	14	241.25	241.00	0	7,755	0.00%
2024/02/01	8	230.88	10	230.35	231.50	-2	7,649	-0.03%
2024/01/31	14.1	233.56	13	229.23	229.00	1.1	7,741	0.01%
2024/01/30	2	229.50	22	234.41	234.00	-20	7,738	-0.26%
2024/01/29	0	0.00	3.1	223.48	224.50	-3.1	7,520	-0.04%
2024/01/26	2	220.50	1	216.50	216.50	1	7,612	0.01%
2024/01/25	11	224.13	12.3	224.72	222.50	-1.3	7,651	-0.02%
2024/01/24	3	218.50	4	221.63	216.50	-1	7,583	-0.01%
2024/01/23	2	219.25	6	222.58	221.50	-4	7,645	-0.05%
2024/01/22	27	219.35	30	220.67	222.00	-3	7,580	-0.04%
2024/01/19	11	204.45	11	204.00	204.00	0	7,423	0.00%
2024/01/18	4	203.50	2	205.00	200.50	2	7,433	0.03%
2024/01/17	1	216.00	1	211.00	210.50	0	7,369	0.00%
2024/01/16	4	214.13	2	215.25	214.50	2	7,386	0.03%
2024/01/15	4	216.00	5	214.90	216.00	-1	7,379	-0.01%
2024/01/12	3	208.00	4	208.00	208.00	-1	7,425	-0.01%
2024/01/11	0	0.00	4	205.00	206.00	-4	7,457	-0.05%
2024/01/10	3	198.67	4	199.63	200.00	-1	7,509	-0.01%
2024/01/09	5.3	200.15	4.1	199.42	195.50	1.2	7,541	0.02%
2024/01/08	6	205.83	4	204.88	204.50	2	7,519	0.03%
2024/01/05	2.7	207.09	1	214.00	205.50	1.7	7,562	0.02%
2024/01/04	1	216.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	4	215.50	5	217.40	218.50	-1	7,637	-0.01%
2024/01/02	1.2	218.00	0	0.00	218.00	1.2	7,643	0.02%
2023/12/29	0	218.00	1	218.50	218.00	-1	7,716	-0.01%
2023/12/28	2	219.50	3	218.50	214.50	-1	7,853	-0.01%
2023/12/27	1	216.50	3	217.67	217.00	-2	8,073	-0.02%
2023/12/26	4	213.63	2	214.00	215.50	2	8,392	0.02%
2023/12/25	4	213.88	2	213.50	213.50	2	8,610	0.02%
2023/12/22	6	215.50	27	216.43	217.00	-21	8,705	-0.24%
2023/12/21	22	210.00	1	210.50	210.50	21	8,828	0.24%
2023/12/20	4	213.38	1	213.50	213.50	3	9,114	0.03%
2023/12/19	1.2	213.00	1	213.50	213.50	0.2	9,164	0.00%
2023/12/18	1	217.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	2	217.25	2	215.50	215.50	0	9,288	0.00%
2023/12/14	8	224.38	7	223.07	220.00	1	9,289	0.01%
2023/12/13	1	224.50	2	224.75	223.50	-1	9,307	-0.01%
2023/12/12	18	222.17	4	221.63	219.50	14	9,358	0.15%
2023/12/11	15.3	235.18	1	228.00	220.50	14.3	9,350	0.15%
2023/12/08	0	0.00	6	236.92	238.00	-6	9,317	-0.06%
2023/12/07	2	227.00	4	227.88	224.50	-2	9,137	-0.02%
2023/12/06	1	222.00	2	222.25	223.50	-1	9,168	-0.01%
2023/12/05	4	216.25	3	213.50	212.00	1	9,163	0.01%
2023/12/04	11	225.27	11	228.41	224.00	0	9,137	0.00%
2023/12/01	5	226.40	6	229.08	229.50	-1	9,393	-0.01%
2023/11/30	6	226.92	5	229.90	228.00	1	9,479	0.01%
2023/11/29	2	223.50	5	225.00	225.00	-3	9,460	-0.03%
2023/11/28	1	210.50	1	217.00	217.50	0	9,624	0.00%
2023/11/27	2	214.00	1	212.50	211.50	1	9,746	0.01%
2023/11/24	2	215.75	2	217.50	217.50	0	9,920	0.00%
2023/11/23	2	219.50	0	0.00	215.50	2	9,995	0.02%
2023/11/22	1	222.50	1	221.50	221.00	0	10,095	0.00%
2023/11/21	8.2	225.78	7	225.07	225.00	1.2	10,258	0.01%
2023/11/20	1	220.00	0	0.00	223.50	1	10,564	0.01%
2023/11/17	2	221.50	2	219.75	221.50	0	10,825	0.00%
2023/11/16	13	222.62	11	220.41	220.50	2	10,939	0.02%
2023/11/15	25	231.28	25	229.70	229.00	0	10,990	0.00%
2023/11/14	3	231.83	3	229.00	232.00	0	11,656	0.00%
2023/11/13	2	219.25	0	0.00	217.00	2	12,092	0.02%
2023/11/10	4	222.25	5.2	221.73	220.50	-1.2	12,229	-0.01%
2023/11/09	2	211.50	2.1	207.79	215.00	-0.1	12,137	0.00%
2023/11/08	9	204.72	10	205.90	209.00	-1	12,248	-0.01%
2023/11/07	10	199.10	12	200.17	200.00	-2	12,491	-0.02%
2023/11/06	1	197.50	3	196.00	197.50	-2	12,660	-0.02%
2023/11/03	3.2	188.34	4	189.63	189.00	-0.8	12,868	-0.01%
2023/11/02	11	184.45	6	182.92	184.00	5	12,928	0.04%
2023/10/31	3.1	182.04	7	183.07	176.00	-4	13,190	-0.03%
2023/10/30	0	0.00	1	185.50	185.50	-1	13,269	-0.01%
2023/10/27	5	187.20	5	186.90	186.50	0	13,444	0.00%
2023/10/26	5	189.80	5.1	187.91	187.00	0	13,636	0.00%
2023/10/25	8	201.50	8	200.63	200.50	0	13,652	0.00%
2023/10/24	4	195.63	13	195.96	201.50	-9	13,863	-0.06%
2023/10/23	11	192.82	1	195.00	192.50	10	13,959	0.07%
2023/10/20	7.1	190.71	9.1	192.56	192.50	-2.1	14,232	-0.01%
2023/10/19	3	197.50	2	199.75	197.50	1	14,457	0.01%
2023/10/18	4	202.50	11	201.41	198.50	-7	14,624	-0.05%
2023/10/17	3.3	214.91	3	211.00	207.50	0.3	14,675	0.00%
2023/10/16	5	214.90	3	215.00	215.00	2	14,732	0.01%
2023/10/13	3	222.83	4	222.38	223.00	-1	14,818	-0.01%
2023/10/12	2	223.50	7	224.29	223.50	-5	14,832	-0.03%
2023/10/11	5	219.90	6.1	219.33	218.00	-1.1	14,997	-0.01%
2023/10/06	15	222.37	13	221.65	221.00	2	15,293	0.01%
2023/10/05	9	221.50	8	222.50	222.50	1	15,490	0.01%
2023/10/04	9	217.17	9	217.72	221.00	0	15,730	0.00%
2023/10/03	9	222.22	9	221.94	219.00	0	15,759	0.00%
2023/10/02	26	226.29	16	219.88	215.50	10	15,638	0.06%
2023/09/28	3.2	219.16	8	219.69	219.50	-4.8	15,485	-0.03%
2023/09/27	0.3	207.55	2.4	209.75	211.50	-2.1	15,348	-0.01%
2023/09/26	22	209.70	15	205.17	204.00	7	15,546	0.05%
2023/09/25	9	214.11	4.2	215.29	211.00	4.8	15,739	0.03%
2023/09/22	3	196.33	3	199.67	201.00	0	15,794	0.00%
2023/09/21	4	192.13	3	193.00	195.00	1	15,813	0.01%
2023/09/20	1	192.00	0	0.00	193.50	1	15,888	0.01%
2023/09/19	0	0.00	2	191.25	190.00	-2	15,919	-0.01%
2023/09/18	2.1	196.33	2	191.50	193.00	0.1	15,947	0.00%
2023/09/15	3.1	201.24	6	203.50	203.50	-2.9	15,915	-0.02%
2023/09/14	4	197.25	3	198.33	199.50	1	16,237	0.01%
2023/09/13	2	195.49	3	192.71	194.00	-1	16,324	-0.01%
2023/09/12	0	202.00	1	200.55	200.00	-1	16,419	-0.01%
2023/09/11	1	203.50	2.3	198.93	199.00	-1.3	16,718	-0.01%
2023/09/08	3	206.84	4	208.75	208.50	-1	16,660	-0.01%
2023/09/07	3.2	213.03	5	210.90	209.50	-1.8	16,783	-0.01%
2023/09/06	8	216.56	15	216.86	216.50	-7	16,895	-0.04%
2023/09/05	10	207.95	8.1	208.92	208.00	1.9	16,863	0.01%
2023/09/04	11	202.91	14	204.46	206.00	-3	16,963	-0.02%
2023/09/01	15.4	207.30	4.1	203.36	201.00	11.4	17,167	0.07%
2023/08/31	22	213.16	31	211.18	215.50	-9	17,119	-0.05%
2023/08/30	7	208.72	3.1	209.66	208.50	3.9	17,335	0.02%
2023/08/29	4	204.63	1.1	200.00	201.00	3	17,494	0.02%
2023/08/28	8.1	201.70	16	202.81	202.00	-7.9	17,497	-0.05%
2023/08/25	14.1	207.75	10	208.80	207.00	4.1	17,578	0.02%
2023/08/24	19	216.98	15	218.60	216.50	4	17,675	0.02%
2023/08/23	23	207.98	25.2	206.42	209.00	-2.2	17,478	-0.01%
2023/08/22	10.4	204.27	7.3	202.43	201.50	3.1	17,694	0.02%
2023/08/21	10	203.04	4	202.13	201.50	6	18,190	0.03%
2023/08/18	18.1	207.78	16.1	207.23	203.50	2	18,218	0.01%
2023/08/17	9	196.39	22.2	201.59	206.50	-13.2	17,771	-0.07%
2023/08/16	14.4	182.90	12	183.42	188.00	2.4	17,637	0.01%
2023/08/15	13	181.00	10.1	178.62	180.00	2.9	18,217	0.02%
2023/08/14	4.1	174.85	2	174.75	173.50	2.1	18,299	0.01%
2023/08/11	10	176.95	12.2	175.97	178.50	-2.2	18,279	-0.01%
2023/08/10	8.2	169.38	11	170.50	166.50	-2.8	18,003	-0.02%
2023/08/09	3.2	170.80	4.2	175.40	179.00	-1	17,778	-0.01%
2023/08/08	9	170.28	10	169.00	172.00	-1	17,596	-0.01%
2023/08/07	7.2	166.83	11.1	164.77	168.00	-3.9	17,423	-0.02%
2023/08/04	8.1	157.58	5	159.70	158.50	3.1	17,245	0.02%
2023/08/02	12	160.71	10	158.00	157.50	2	17,111	0.01%
2023/08/01	1	165.50	1	165.00	165.00	0	16,979	0.00%
2023/07/31	8	172.94	6.1	173.27	169.50	1.9	16,856	0.01%
2023/07/28	2	175.75	2	177.50	178.50	0	16,700	0.00%
2023/07/27	8	177.81	5	178.80	176.00	3	16,663	0.02%
2023/07/26	5	175.20	1	178.00	174.50	4	16,436	0.02%
2023/07/25	17	189.85	18	183.97	177.00	-1	16,360	-0.01%
2023/07/24	22	184.64	22.1	185.67	188.50	-0.1	16,090	0.00%
2023/07/21	8	181.69	8	176.56	181.00	0	15,856	0.00%
2023/07/20	9	172.06	10	172.30	175.50	-1	15,743	-0.01%
2023/07/19	6	175.50	5.2	175.75	171.50	0.8	15,678	0.01%
2023/07/18	2.1	176.33	2	176.25	178.00	0.1	15,619	0.00%
2023/07/17	3	178.17	1	177.00	176.50	2	15,444	0.01%
2023/07/14	16	179.78	17.1	177.77	182.00	-1.1	15,399	-0.01%
2023/07/13	9.1	181.37	8	182.94	180.00	1.1	15,223	0.01%
2023/07/12	0.1	167.88	2.1	168.50	170.00	-2	15,013	-0.01%
2023/07/11	8.1	160.22	3.1	162.31	163.50	5	14,816	0.03%
2023/07/10	2	151.00	12.2	151.97	155.00	-10.2	14,581	-0.07%
2023/07/07	11.1	150.34	3	147.33	148.50	8.1	14,598	0.06%
2023/07/06	1	147.50	3.3	149.20	149.00	-2.3	14,706	-0.02%
2023/07/05	5	155.00	4	156.00	154.50	1	14,620	0.01%
2023/07/04	14.3	157.31	16	155.34	155.50	-1.7	14,613	-0.01%
2023/07/03	24.3	152.13	17.2	152.83	153.00	7.2	14,426	0.05%
2023/06/30	7	145.50	10.1	144.35	146.00	-3.1	14,134	-0.02%
2023/06/29	0	0.00	7	139.36	139.00	-7	13,829	-0.05%
2023/06/28	2	139.50	36	138.57	138.00	-34	13,872	-0.25%
2023/06/27	2	135.50	2	137.50	135.00	0	13,928	0.00%
2023/06/26	5	138.60	44	139.91	138.50	-39	13,986	-0.28%
2023/06/21	6	140.92	6	142.25	142.00	0	13,981	0.00%
2023/06/20	8.1	141.93	15	143.13	142.00	-6.9	14,126	-0.05%
2023/06/19	89	140.74	6	139.42	140.00	83	14,288	0.58%
2023/06/16	10	141.90	12	140.25	139.50	-2	14,268	-0.01%
2023/06/15	7	137.21	6.6	138.57	138.00	0.4	14,089	0.00%
2023/06/14	11.1	134.86	5	135.70	134.50	6.1	13,778	0.04%
2023/06/13	1	137.00	3	138.67	136.00	-2	13,742	-0.01%
2023/06/12	3.1	136.79	1.2	136.30	135.00	2	13,569	0.01%
2023/06/09	24	136.90	12.3	136.24	139.00	11.7	13,416	0.09%
2023/06/08	15.1	134.04	62	134.08	133.00	-46.9	13,188	-0.36%
2023/06/07	38	134.63	32.1	135.89	134.50	5.9	13,041	0.05%
2023/06/06	7.2	130.72	7	129.64	130.00	0.2	13,003	0.00%
2023/06/05	28.1	130.53	28	132.21	133.00	0.1	12,873	0.00%
2023/06/02	42.5	130.24	6	126.00	128.00	36.5	12,646	0.29%
2023/06/01	11	123.41	10	124.80	125.00	1	12,322	0.01%
2023/05/31	10	122.20	8	124.38	122.00	2	12,268	0.02%
2023/05/30	19	124.34	17.1	123.53	125.00	1.9	12,147	0.02%
2023/05/29	2	122.25	1	123.00	121.50	1	12,068	0.01%
2023/05/26	24	124.85	28	124.05	121.50	-4	12,263	-0.03%
2023/05/25	14.1	118.74	46	117.74	122.50	-31.9	11,877	-0.27%
2023/05/24	29	111.19	10	110.45	111.50	19	11,324	0.17%
2023/05/23	16	112.06	12	111.67	110.50	4	11,271	0.04%
2023/05/22	16	115.09	13	113.65	113.50	3	11,155	0.03%
2023/05/19	22	111.32	35	110.97	113.50	-13	10,654	-0.12%
2023/05/18	9	102.67	118.6	101.26	103.50	-109.6	9,916	-1.10%	大賣/鉅額交易
2023/05/17	10	94.70	11	97.58	97.90	-1	9,528	-0.01%
2023/05/16	1	96.90	0	0.00	95.10	1	9,364	0.01%
2023/05/12	4	93.03	4	92.78	95.50	0	9,433	0.00%
2023/05/11	4	96.10	3	95.60	95.00	1	9,485	0.01%
2023/05/10	4	96.05	0	0.00	96.20	4	9,558	0.04%
2023/05/09	2	97.45	0	0.00	97.30	2	9,660	0.02%
2023/05/08	31	97.88	11	98.77	97.20	20	9,808	0.20%
2023/05/05	1	98.20	1	96.80	98.10	0	9,896	0.00%
2023/05/04	10	96.70	0	0.00	96.70	10	10,067	0.10%
2023/05/03	0	0.00	1	97.60	96.70	-1	10,151	-0.01%
2023/05/02	1	98.50	0	0.00	98.20	1	10,195	0.01%
2023/04/28	65.1	98.98	0	0.00	98.60	65.1	10,223	0.64%
2023/04/27	0.2	98.60	0	0.00	98.50	0.2	10,153	0.00%
2023/04/26	5	94.90	7	96.59	98.40	-2	10,172	-0.02%
2023/04/25	2	95.80	0	0.00	96.40	2	10,097	0.02%
2023/04/24	2	100.75	1	102.00	101.50	1	10,049	0.01%
2023/04/20	0.1	100.00	0	0.00	100.00	0.1	10,003	0.00%
2023/04/18	0	0.00	20	101.50	101.50	-20	10,103	-0.20%
2023/04/17	26	102.31	13	103.85	102.50	13	10,135	0.13%
2023/04/14	7	101.64	8	101.13	99.20	-1	10,082	-0.01%
2023/04/13	10	100.50	4	101.00	99.30	6	10,044	0.06%
2023/04/12	2	103.25	5	103.00	102.50	-3	9,937	-0.03%
2023/04/11	17	103.47	5	102.40	103.00	12	9,756	0.12%
2023/04/10	0	0.00	4	96.23	98.80	-4	9,568	-0.04%
2023/04/07	4	95.00	0	0.00	95.30	4	9,463	0.04%
2023/04/06	3	93.90	0	0.00	94.10	3	9,350	0.03%
2023/03/31	1	97.50	0	0.00	97.30	1	9,237	0.01%
2023/03/30	0	0.00	1	97.90	97.80	-1	9,224	-0.01%
2023/03/29	2	97.25	1	99.10	96.70	1	9,142	0.01%
2023/03/28	0	0.00	16	98.01	97.70	-16	9,014	-0.18%
2023/03/27	0	0.00	12	95.87	98.00	-12	8,784	-0.14%
2023/03/24	6	94.00	1	93.70	94.00	5	8,744	0.06%
2023/03/23	19	93.96	1	95.40	93.20	18	8,620	0.21%
2023/03/22	12	95.05	32	94.97	95.40	-20	8,401	-0.24%
2023/03/21	14	92.59	84.3	92.39	92.50	-70.3	7,819	-0.90%
2023/03/20	1	89.90	82	90.08	90.20	-81	7,651	-1.06%
2023/03/17	1	88.40	16	88.98	89.50	-15	7,608	-0.20%
2023/03/16	11	86.77	2	87.60	86.80	9	7,566	0.12%
2023/03/15	44	88.72	0	0.00	88.20	44	7,605	0.58%
2023/03/14	31	88.97	7	88.99	88.10	24	7,634	0.31%
2023/03/13	4	88.28	3	89.13	89.30	1	7,659	0.01%
2023/03/10	4.1	87.63	0	0.00	87.70	4.1	7,646	0.05%
2023/03/09	23	89.30	6	88.92	89.40	17	7,705	0.22%
2023/03/08	8	92.80	2	92.85	92.50	6	7,507	0.08%
2023/03/07	16	92.73	4	92.45	93.00	12	7,641	0.16%
2023/03/06	4.2	91.14	1.3	91.41	90.90	2.9	7,540	0.04%
2023/03/03	2	91.10	1	90.60	90.40	1	7,685	0.01%
2023/03/02	11	90.17	0	0.00	89.90	11	7,714	0.14%
2023/03/01	60	92.16	13	91.57	90.80	47	7,713	0.61%
2023/02/24	4.1	91.40	16	91.31	92.10	-11.9	7,631	-0.16%
2023/02/23	0	0.00	6	88.03	89.00	-6	7,430	-0.08%
2023/02/22	5	86.86	1	87.20	87.10	4	7,565	0.05%
2023/02/21	4	88.85	83	89.85	88.60	-79	7,570	-1.04%
2023/02/20	1	89.50	20	88.98	88.50	-19	7,537	-0.25%
2023/02/17	56.2	87.05	3	87.23	87.70	53.2	7,443	0.71%
2023/02/16	42	87.78	1	88.50	88.10	41	7,570	0.54%
2023/02/15	1	87.00	55.9	86.90	87.10	-54.9	7,865	-0.70%
2023/02/14	2	86.90	0	0.00	86.50	2	8,028	0.02%
2023/02/13	21.1	85.91	1	86.00	86.50	20.1	8,196	0.25%
2023/02/10	13	86.17	3	87.00	85.10	10	8,434	0.12%
2023/02/09	27	86.61	3	86.60	86.90	24	8,363	0.29%
2023/02/08	4	88.13	0	0.00	87.80	4	8,250	0.05%
2023/02/07	15	87.95	0.2	88.00	88.00	14.8	8,254	0.18%
2023/02/06	0	0.00	10	91.30	89.50	-10	8,203	-0.12%
2023/02/03	0	0.00	2	92.50	93.40	-2	8,194	-0.02%
2023/02/02	17.1	91.70	24	92.02	93.50	-6.9	8,215	-0.08%
2023/02/01	5	88.48	7	88.79	89.10	-2	8,135	-0.02%
2023/01/31	4	87.95	2	86.65	87.30	2	8,206	0.02%
2023/01/30	9	88.79	1	88.00	88.00	8	8,258	0.10%
2023/01/17	1	88.50	2	88.00	88.00	-1	8,342	-0.01%
2023/01/13	2	88.70	10	89.00	89.30	-8	8,529	-0.09%
2023/01/12	8	89.39	2.2	88.84	88.60	5.8	8,742	0.07%
2023/01/11	3	91.50	4	92.50	90.90	-1	8,825	-0.01%
2023/01/10	16	91.68	9	91.90	91.80	7	8,935	0.08%
2023/01/09	1	89.10	1	90.20	91.00	0	9,201	0.00%
2023/01/06	1	85.70	3	87.00	87.20	-2	9,460	-0.02%
2023/01/05	4	86.05	1	85.80	85.20	3	9,816	0.03%
2023/01/04	4	87.93	1.3	86.98	87.00	2.7	9,979	0.03%
2023/01/03	0	0.00	6	88.45	89.20	-6	10,081	-0.06%
2022/12/30	2	87.50	0	0.00	86.80	2	10,259	0.02%
2022/12/29	3	85.50	9	85.81	87.00	-6	10,578	-0.06%
2022/12/28	7	88.24	0	0.00	85.80	7	10,960	0.06%
2022/12/27	1	90.10	5	89.70	89.70	-4	11,165	-0.04%
2022/12/26	0.1	89.20	0	0.00	89.00	0.1	11,494	0.00%
2022/12/22	0	0.00	1	89.60	89.40	-1	12,229	-0.01%
2022/12/21	4	91.28	0.2	91.30	90.20	3.8	12,393	0.03%
2022/12/20	0	0.00	2	92.25	91.80	-2	12,656	-0.02%
2022/12/19	0	0.00	1	95.70	95.10	-1	12,955	-0.01%
2022/12/16	1	93.60	1	94.10	95.70	0	13,483	0.00%
2022/12/15	2	96.55	40	96.99	96.60	-38	13,535	-0.28%
2022/12/14	0	0.00	1	96.80	97.00	-1	13,841	-0.01%
2022/12/13	2.2	96.16	0	0.00	95.00	2.2	14,007	0.02%
2022/12/12	16	94.48	0	0.00	95.50	16	14,126	0.11%
2022/12/09	21	96.04	1	95.50	95.50	20	14,169	0.14%
2022/12/08	2	95.45	1	95.20	95.20	1	14,202	0.01%
2022/12/07	2	95.65	11.1	95.61	95.50	-9.1	14,220	-0.06%
2022/12/06	20	98.35	15	98.95	97.90	5	14,235	0.04%
2022/12/05	10	98.99	6	100.50	98.30	4	14,275	0.03%
2022/12/02	14.2	99.20	7.1	99.24	99.10	7	14,301	0.05%
2022/12/01	8	99.41	22.1	100.37	100.50	-14.1	14,353	-0.10%
2022/11/30	0.1	97.80	0	0.00	97.50	0.1	14,355	0.00%
2022/11/29	25	99.70	7	98.69	97.50	18	14,502	0.12%
2022/11/28	3	100.67	9.5	101.56	102.50	-6.5	14,402	-0.04%
2022/11/25	19.1	99.48	20	100.85	100.00	-1	14,421	-0.01%
2022/11/24	5.1	99.80	14	100.54	100.50	-9	14,483	-0.06%
2022/11/23	6	98.12	9	98.71	98.70	-3	14,507	-0.02%
2022/11/22	14	96.73	13	96.96	97.10	1	14,530	0.01%
2022/11/21	3	99.87	11.2	99.12	98.50	-8.2	14,571	-0.06%
2022/11/18	28.5	99.28	16.1	99.45	97.10	12.3	14,534	0.08%
2022/11/17	3.2	97.81	10.2	98.10	98.70	-7	14,434	-0.05%
2022/11/16	6.4	96.29	11	97.00	96.80	-4.7	14,513	-0.03%
2022/11/15	12	96.03	8	96.33	95.60	4	14,608	0.03%
2022/11/14	12	97.23	24	96.81	97.30	-12	14,948	-0.08%
2022/11/11	20.2	96.70	13.4	96.88	94.00	6.8	15,166	0.04%
2022/11/10	21	93.03	47.1	93.63	94.00	-26.1	15,028	-0.17%
2022/11/09	12	91.82	14.1	92.02	92.00	-2.1	15,278	-0.01%
2022/11/08	62	90.78	57	91.09	89.20	5	15,431	0.03%
2022/11/07	6.2	88.41	4	89.08	87.60	2.2	15,185	0.01%
2022/11/04	5	86.78	3	87.33	88.10	2	15,145	0.01%
2022/11/03	7	87.54	3	87.77	87.80	4	15,102	0.03%
2022/11/02	4	88.20	7	87.26	88.20	-3	15,053	-0.02%
2022/11/01	3	86.60	6	85.98	86.50	-3	15,093	-0.02%
2022/10/31	4	84.90	83	84.94	85.60	-79	14,949	-0.53%
2022/10/28	9	82.96	7	81.87	82.10	2	14,853	0.01%
2022/10/27	35	79.32	44	79.95	81.50	-9	14,807	-0.06%
2022/10/26	2	76.85	3.5	76.87	76.90	-1.5	14,684	-0.01%
2022/10/25	2	78.80	1	79.90	78.40	1	14,672	0.01%
2022/10/24	1	80.70	0	0.00	80.00	1	14,785	0.01%
2022/10/21	2	80.80	2	80.95	79.90	0	14,848	0.00%
2022/10/20	39	82.13	29	81.97	82.30	10	14,883	0.07%
2022/10/19	29	84.43	23	84.93	83.00	6	14,935	0.04%
2022/10/18	45	84.12	3	84.33	83.00	42	15,190	0.28%
2022/10/17	49	84.91	20	84.06	84.60	29	15,263	0.19%
2022/10/14	68	90.86	51	90.73	88.00	17	15,056	0.11%
2022/10/13	47	90.70	27	91.05	88.80	20	14,846	0.13%
2022/10/12	3	86.90	10	87.45	90.50	-7	14,838	-0.05%
2022/10/11	9.4	86.46	4.1	86.79	85.10	5.3	15,139	0.03%
2022/10/07	19.2	94.48	14.5	94.02	91.50	4.7	15,242	0.03%
2022/10/06	6.2	94.88	6	94.83	94.80	0.2	15,505	0.00%
2022/10/05	5.7	94.57	4.2	94.71	94.60	1.5	15,616	0.01%
2022/10/04	6.2	93.19	4	92.68	92.90	2.2	15,765	0.01%
2022/10/03	24	93.79	34	94.22	93.80	-10	15,903	-0.06%
2022/09/30	4.2	90.92	3	90.83	92.80	1.2	15,691	0.01%
2022/09/29	8	88.85	2	87.80	86.00	6	15,337	0.04%
2022/09/28	10.3	92.29	1	91.40	89.20	9.3	15,337	0.06%
2022/09/27	13.2	97.61	12	96.28	94.00	1.2	15,426	0.01%
2022/09/26	9.2	97.55	11	98.31	97.00	-1.8	15,254	-0.01%
2022/09/23	24	98.17	28.1	99.77	102.00	-4.1	15,044	-0.03%
2022/09/22	1.1	93.44	2.2	93.75	95.00	-1.1	14,706	-0.01%
2022/09/21	12.4	90.15	23.2	92.20	93.70	-10.8	14,786	-0.07%
2022/09/20	13	90.93	7	91.30	91.10	6	14,894	0.04%
2022/09/19	1	90.60	3	89.97	88.10	-2	15,034	-0.01%
2022/09/05	1	79.10	0	0.00	78.60	1	15,777	0.01%
2022/09/02	1	80.70	3	81.30	80.10	-2	16,650	-0.01%
2022/09/01	8	82.00	2	81.30	81.00	6	17,967	0.03%
2022/08/31	4	82.55	1	83.40	83.60	3	18,273	0.02%
2022/08/29	6	79.33	1	80.70	80.50	5	18,158	0.03%
2022/08/26	0	0.00	10	83.90	83.40	-10	18,113	-0.06%
2022/08/25	14	84.11	4	84.15	83.80	10	18,032	0.06%
2022/08/23	0	0.00	0.1	82.22	82.30	-0.1	18,000	0.00%
2022/08/22	2	83.30	10.1	84.21	82.10	-8.1	18,094	-0.04%
2022/08/19	0	0.00	3	84.00	83.10	-3	18,040	-0.02%
2022/08/18	17	81.44	31	82.15	83.00	-14	18,263	-0.08%
2022/08/17	22	82.42	22	82.85	82.70	0	18,257	0.00%
2022/08/16	20	81.27	4	82.10	82.30	16	18,279	0.09%
2022/08/15	1	80.10	72	80.43	80.50	-71	18,163	-0.39%
2022/08/12	77	78.71	14	79.67	78.60	63	18,131	0.35%
2022/08/11	12	79.33	14	80.02	79.00	-2	18,111	-0.01%
2022/08/10	68	76.38	70	78.84	79.30	-2	18,135	-0.01%
2022/08/09	5	77.10	66	76.47	77.50	-61	17,820	-0.34%
2022/08/08	11	70.86	12	73.06	73.90	-1	17,699	-0.01%
2022/08/05	67	71.92	18	72.23	72.00	49	17,868	0.27%
2022/08/04	21	76.30	1.3	75.92	72.00	19.7	17,561	0.11%
2022/08/03	4	80.25	2	81.05	79.90	2	17,371	0.01%
2022/08/02	4	79.75	3	80.60	80.40	1	17,544	0.01%
2022/08/01	1	80.90	0	0.00	81.10	1	17,685	0.01%
2022/07/29	1	81.30	0	0.00	81.30	1	17,828	0.01%
2022/07/28	2	80.05	4	82.18	81.30	-2	18,013	-0.01%
2022/07/27	3	81.00	2	81.65	82.00	1	17,969	0.01%
2022/07/26	1	81.10	0	0.00	80.60	1	17,962	0.01%
2022/07/25	5	82.76	2	84.00	82.00	3	18,124	0.02%
2022/07/22	5	83.12	4	83.43	83.20	1	18,249	0.01%
2022/07/21	7	82.56	8	82.53	82.70	-1	18,378	-0.01%
2022/07/20	14.3	81.60	20	82.21	82.00	-5.7	18,350	-0.03%
2022/07/19	26.1	79.82	27	79.96	79.30	-0.9	18,343	-0.01%
2022/07/18	15	78.00	12	78.29	78.60	3	18,432	0.02%
2022/07/15	16	78.46	29	78.30	78.10	-13	18,611	-0.07%
2022/07/14	12	75.91	10	76.89	78.00	2	18,439	0.01%
2022/07/13	11	73.25	13	73.91	72.80	-2	18,099	-0.01%
2022/07/12	1	70.50	3	71.20	69.30	-2	17,954	-0.01%
2022/07/08	67	69.51	78	71.58	72.00	-11	17,874	-0.06%
2022/07/07	14	66.68	83	69.95	69.60	-69	17,515	-0.39%
2022/07/06	20	66.56	8	66.79	67.80	12	17,041	0.07%
2022/07/05	58	67.46	8.5	67.28	66.70	49.5	16,886	0.29%
2022/07/04	12.1	65.81	13	67.04	67.80	-0.9	16,571	-0.01%
2022/07/01	119	74.03	131.5	69.09	68.50	-12.5	16,229	-0.08%	大買/大賣/
2022/06/30	74	76.85	11.1	78.16	76.10	62.9	15,884	0.40%
2022/06/29	51.1	83.82	50	85.16	84.50	1.1	15,899	0.01%
2022/06/28	1	85.60	7	84.89	84.50	-6	15,979	-0.04%
2022/06/27	8	84.50	20	84.48	85.50	-12	16,184	-0.07%
2022/06/24	11	83.53	134	82.61	83.00	-123	16,060	-0.77%	大賣/鉅額交易
2022/06/23	4	80.45	9	80.42	79.50	-5	15,859	-0.03%
2022/06/22	32	78.82	0	0.00	78.60	32	15,933	0.20%
2022/06/21	2	80.15	2	80.30	80.90	0	15,950	0.00%
2022/06/20	104	78.83	13	79.16	78.00	91	16,223	0.56%	大買/
2022/06/17	24	80.36	12	80.13	79.70	12	16,427	0.07%
2022/06/16	16	85.67	8	86.01	83.10	8	16,176	0.05%
2022/06/15	15	89.48	15	88.59	87.60	0	16,094	0.00%
2022/06/14	23	90.54	17	90.74	91.00	6	15,995	0.04%
2022/06/13	28	92.75	27	93.57	93.70	1	15,559	0.01%
2022/06/10	11	89.53	28.2	89.40	92.90	-17.2	14,723	-0.12%
2022/06/09	6	83.28	195	82.23	84.50	-189	13,433	-1.41%	大賣/鉅額交易
2022/06/08	1	80.80	3	80.30	79.80	-2	13,093	-0.02%
2022/06/07	2	80.20	4	80.15	80.30	-2	13,185	-0.02%
2022/06/06	8	80.50	0	0.00	79.70	8	13,305	0.06%
2022/06/02	0	0.00	5	81.36	81.10	-5	13,452	-0.04%
2022/06/01	4	81.60	8	81.86	81.00	-4	13,610	-0.03%
2022/05/31	2	81.30	4	81.40	81.30	-2	13,574	-0.01%
2022/05/30	2	79.85	5	79.66	80.90	-3	13,569	-0.02%
2022/05/27	10	76.51	20	77.22	77.60	-10	13,579	-0.07%
2022/05/26	101	77.89	18	77.56	76.10	83	13,660	0.61%	大買/
2022/05/25	6	79.22	5	79.70	79.80	1	13,603	0.01%
2022/05/24	47	80.34	1	79.60	79.40	46	13,724	0.34%
2022/05/20	82	82.06	7	82.50	81.60	75	13,890	0.54%
2022/05/19	4	82.80	1	83.70	82.60	3	14,125	0.02%
2022/05/18	8.1	86.51	3	85.40	85.40	5.1	14,076	0.04%
2022/05/17	11	85.45	2	85.65	87.10	9	14,059	0.06%
2022/05/16	13	86.82	14.1	86.85	86.10	-1.1	14,156	-0.01%
2022/05/13	22	85.32	22.2	85.87	85.50	-0.2	14,000	0.00%
2022/05/12	2	82.50	10	83.49	82.20	-8	13,723	-0.06%
2022/05/11	0	0.00	8	82.44	82.20	-8	13,722	-0.06%
2022/05/10	11.2	80.73	6	81.55	82.00	5.2	13,907	0.04%
2022/05/09	0	0.00	8	83.26	83.50	-8	13,933	-0.06%
2022/05/06	12	82.17	4	82.50	81.80	8	14,152	0.06%
2022/05/05	13	86.12	123	86.99	85.00	-110	14,313	-0.77%	大賣/鉅額交易
2022/05/04	11.1	83.98	25	84.88	84.70	-13.9	14,319	-0.10%
2022/05/03	50	83.70	0	0.00	83.60	50	14,642	0.34%
2022/04/29	66	83.92	38	85.59	83.00	28	14,949	0.19%
2022/04/28	4	83.00	95	83.61	84.40	-91	15,188	-0.60%
2022/04/27	15	78.34	14	81.93	82.20	1	15,409	0.01%
2022/04/26	63	79.32	11	79.16	78.90	52	15,952	0.33%
2022/04/25	5.7	79.68	2	78.45	78.20	3.7	17,592	0.02%
2022/04/22	67.3	84.50	8	83.56	83.20	59.3	18,309	0.32%
2022/04/21	6	87.90	123.2	85.08	88.60	-117.2	18,150	-0.65%	大賣/鉅額交易
2022/04/20	32	83.72	7.2	83.22	83.90	24.8	17,843	0.14%
2022/04/19	2	81.75	1.1	81.91	81.90	0.9	17,777	0.01%
2022/04/18	74	79.78	0	0.00	79.00	74	17,769	0.42%
2022/04/15	26.4	81.25	2	80.80	80.40	24.4	17,699	0.14%
2022/04/14	1	82.90	3	83.70	84.70	-2	17,725	-0.01%
2022/04/13	2	81.70	6	81.67	82.70	-4	17,740	-0.02%
2022/04/12	2	81.20	3	81.70	81.50	-1	17,866	-0.01%
2022/04/11	4	80.58	3	82.37	80.60	1	18,185	0.01%
2022/04/08	12	85.27	10	85.85	84.30	2	18,338	0.01%
2022/04/07	3	86.17	8	86.00	83.70	-5	18,264	-0.03%
2022/04/06	7	87.34	10	86.97	86.50	-3	18,269	-0.02%
2022/04/01	20	86.45	25	87.51	88.10	-5	18,349	-0.03%
2022/03/31	18	86.26	13	85.57	85.00	5	18,987	0.03%
2022/03/30	38	87.33	17	87.14	87.50	21	19,497	0.11%
2022/03/29	12	85.07	10	84.89	84.90	2	19,574	0.01%
2022/03/28	4	83.15	10	84.22	84.10	-6	19,911	-0.03%
2022/03/25	24	85.22	10	83.75	84.30	14	20,157	0.07%
2022/03/24	6	83.77	6.2	84.55	84.60	-0.2	19,981	0.00%
2022/03/23	25.1	84.82	20	84.24	84.00	5.1	19,952	0.03%
2022/03/22	11	82.75	24	82.71	83.20	-13	19,614	-0.07%
2022/03/21	13	81.58	11	81.40	81.10	2	19,165	0.01%
2022/03/18	5	79.20	90	79.67	80.20	-85	19,076	-0.45%
2022/03/17	4	76.05	16	75.68	78.00	-12	18,924	-0.06%
2022/03/16	72	71.85	4	73.00	72.70	68	18,806	0.36%
2022/03/15	24	74.16	0	0.00	73.70	24	19,070	0.13%
2022/03/14	4	76.20	0	0.00	76.20	4	19,058	0.02%
2022/03/11	1.2	77.77	1	77.70	77.50	0.2	19,096	0.00%
2022/03/10	1.3	77.96	27	77.36	77.40	-25.7	19,112	-0.13%
2022/03/09	5	73.58	10	74.45	74.50	-5	19,083	-0.03%
2022/03/08	21	74.82	13	76.28	73.00	8	19,352	0.04%
2022/03/07	6	76.38	15	76.92	75.90	-9	19,490	-0.05%
2022/03/04	22	80.16	4	81.18	79.90	18	19,604	0.09%
2022/03/03	8	82.16	7	81.20	81.20	1	19,587	0.01%
2022/03/02	8	82.08	4	81.78	82.00	4	19,606	0.02%
2022/03/01	16.5	83.31	11	83.21	83.00	5.5	19,523	0.03%
2022/02/25	7	80.99	5	82.04	80.70	2	19,416	0.01%
2022/02/24	9	81.60	23	82.38	80.90	-14	19,268	-0.07%
2022/02/23	2	79.90	15	80.89	82.60	-13	19,255	-0.07%
2022/02/22	45	79.66	6	79.63	79.10	39	19,533	0.20%
2022/02/21	23.8	82.59	19	81.81	81.50	4.8	19,734	0.02%
2022/02/18	3	81.77	8	81.74	82.30	-5	19,605	-0.03%
2022/02/17	9	82.86	18	83.22	81.70	-9	19,788	-0.05%
2022/02/16	2	81.60	62	82.66	82.20	-60	20,081	-0.30%
2022/02/15	7	80.79	5	80.14	79.70	2	20,243	0.01%
2022/02/14	18.2	79.55	6	80.78	80.90	12.2	20,233	0.06%
2022/02/11	13	80.85	8	81.01	80.50	5	20,318	0.02%
2022/02/10	40	81.49	10	81.94	80.30	30	20,465	0.15%
2022/02/09	23	82.20	12	82.00	82.00	11	20,238	0.05%
2022/02/08	20	80.14	21	81.17	82.30	-1	20,134	0.00%
2022/02/07	7	78.86	28	77.99	79.20	-21	20,136	-0.10%
2022/01/26	3	74.53	11.1	75.02	75.30	-8.1	19,988	-0.04%
2022/01/25	24	75.88	35	76.52	74.60	-11	20,253	-0.05%
2022/01/24	17	78.71	2	78.30	78.40	15	19,943	0.08%
2022/01/21	19.1	81.14	8	80.30	79.80	11.1	19,748	0.06%
2022/01/20	3	85.67	1	84.20	84.20	2	19,449	0.01%
2022/01/19	12	84.73	14	86.13	88.50	-2	19,270	-0.01%
2022/01/18	32.2	83.37	50	84.75	86.50	-17.8	18,766	-0.09%
2022/01/17	18	80.66	102	80.66	81.90	-84	17,478	-0.48%	大賣/
2022/01/14	4	73.20	2	71.45	74.60	2	17,043	0.01%
2022/01/11	2	72.90	0	0.00	73.00	2	17,225	0.01%
2022/01/10	1	74.20	1	74.20	74.40	0	17,230	0.00%
2022/01/07	49	74.82	2	73.25	73.80	47	17,320	0.27%
2022/01/06	56	75.89	0	0.00	75.70	56	17,216	0.33%
2022/01/05	2	77.35	0	0.00	76.90	2	17,223	0.01%
2022/01/04	24	79.28	54	79.63	79.80	-30	17,119	-0.18%
2022/01/03	17	78.43	18	78.66	78.40	-1	17,047	-0.01%
2021/12/30	1	75.90	0	0.00	76.00	1	17,006	0.01%
2021/12/29	7	76.64	8	75.69	77.00	-1	17,188	-0.01%
2021/12/28	15	75.74	3	75.60	75.30	12	17,376	0.07%
2021/12/27	48	79.99	11	77.36	76.80	37	17,290	0.21%
2021/12/24	14	79.37	154	79.24	79.50	-140	16,521	-0.85%	大賣/鉅額交易
2021/12/23	123	77.52	13	77.32	76.10	110	16,079	0.68%	大買/鉅額交易
2021/12/22	11	75.91	118.4	76.29	76.80	-107.4	16,097	-0.67%	大賣/鉅額交易
2021/12/21	14.2	74.01	30	74.95	74.80	-15.9	16,350	-0.10%
2021/12/20	1	71.60	5	72.10	72.10	-4	16,748	-0.02%
2021/12/17	10	71.75	6	72.68	71.80	4	17,353	0.02%
2021/12/16	12	72.50	5	72.58	72.90	7	18,473	0.04%
2021/12/15	0	0.00	5	71.20	71.20	-5	18,797	-0.03%
2021/12/14	13	70.12	5	70.80	69.70	8	19,915	0.04%
2021/12/13	10	71.46	5	72.50	70.80	5	19,967	0.03%
2021/12/10	16	72.02	15	71.80	71.80	1	20,003	0.00%
2021/12/09	51.2	74.27	44	73.20	71.80	7.2	20,153	0.04%
2021/12/08	56	72.13	56	71.77	71.70	0	20,243	0.00%
2021/12/07	23	71.92	20	71.15	71.40	3	20,510	0.01%
2021/12/06	30	72.03	0	0.00	71.50	30	20,847	0.14%
2021/12/03	24	73.24	5	73.00	73.10	19	21,083	0.09%
2021/12/02	45	73.45	6	73.73	73.40	39	21,248	0.18%
2021/12/01	46	73.04	169	73.91	74.80	-123	21,001	-0.59%	大賣/鉅額交易
2021/11/30	101	72.46	79	73.18	71.90	22	20,871	0.11%	大買/
2021/11/29	0	0.00	2	70.10	70.20	-2	20,898	-0.01%
2021/11/26	16	69.21	10	69.05	68.60	6	21,168	0.03%
2021/11/24	26	69.54	17	70.78	71.70	9	21,825	0.04%
2021/11/23	37	70.68	0.5	70.20	69.50	36.5	22,059	0.17%
2021/11/22	33	71.47	9	71.69	71.20	24	22,250	0.11%
2021/11/19	27	73.15	4	73.25	72.00	23	22,468	0.10%
2021/11/18	52	76.55	42	75.15	74.30	10	22,692	0.04%
2021/11/17	10	75.84	6	76.23	76.60	4	22,937	0.02%
2021/11/16	4	75.95	9	75.87	76.10	-5	23,234	-0.02%
2021/11/15	19.5	75.64	15	76.08	77.10	4.5	23,129	0.02%
2021/11/12	36	72.89	48	73.15	72.90	-12	22,814	-0.05%
2021/11/11	1	70.70	61	70.26	70.30	-60	22,494	-0.27%
2021/11/10	54	69.71	0	0.00	69.30	54	22,421	0.24%
2021/11/09	11	71.48	29	71.26	71.40	-18	22,333	-0.08%
2021/11/08	6	69.15	0	0.00	68.90	6	22,056	0.03%
2021/11/05	49	70.66	26	70.04	69.80	23	22,045	0.10%
2021/11/04	17	70.87	9.2	71.29	70.50	7.8	21,995	0.04%
2021/11/03	6	67.85	15	68.33	69.20	-9	21,721	-0.04%
2021/11/02	31	67.37	75	68.61	68.70	-44	21,595	-0.20%
2021/11/01	49	66.31	4	66.65	66.80	45	21,179	0.21%
2021/10/29	0	0.00	16	66.68	66.40	-16	21,456	-0.07%
2021/10/28	16	65.94	0	0.00	66.10	16	21,356	0.07%
2021/10/27	16	67.10	20	66.68	66.50	-4	21,276	-0.02%
2021/10/26	6	66.47	10	66.10	66.10	-4	21,051	-0.02%
2021/10/25	21	66.82	31	68.27	67.60	-10	20,900	-0.05%
2021/10/22	0.2	70.00	44	68.25	69.50	-43.8	20,581	-0.21%
2021/10/21	46	64.97	1	65.10	65.40	45	20,217	0.22%
2021/10/20	6	66.05	0	0.00	65.60	6	20,230	0.03%
2021/10/19	14	66.26	17	66.22	65.20	-3	20,243	-0.01%
2021/10/18	3	64.60	1	64.00	64.00	2	20,262	0.01%
2021/10/15	1	66.20	99	66.16	65.40	-98	20,318	-0.48%
2021/10/13	3	65.17	3.9	63.83	63.50	-0.9	20,486	0.00%
2021/10/12	15	66.81	8	67.10	66.50	7	20,602	0.03%
2021/10/08	17	67.04	19	67.17	67.20	-2	20,877	-0.01%
2021/10/07	6	65.58	10	65.61	66.20	-4	20,748	-0.02%
2021/10/06	13	63.54	0	0.00	61.90	13	20,929	0.06%
2021/10/05	6.1	60.57	18	64.45	65.30	-11.9	21,158	-0.06%
2021/10/04	10	61.90	4	62.45	61.10	6	21,377	0.03%
2021/10/01	37.1	62.61	6	64.08	62.00	31.1	21,852	0.14%
2021/09/30	2	65.00	1	65.40	65.00	1	22,125	0.00%
2021/09/29	33.1	66.23	7	64.84	64.40	26.1	22,091	0.12%
2021/09/28	37.1	66.29	16	67.19	68.30	21.1	21,963	0.10%
2021/09/27	30.1	68.08	12	68.05	67.80	18.1	21,377	0.08%
2021/09/24	29	75.14	23	74.40	73.20	6	20,841	0.03%
2021/09/23	55.2	75.83	62	76.26	75.20	-6.8	20,504	-0.03%
2021/09/22	34	72.34	17	72.96	74.00	17	19,655	0.09%
2021/09/17	13	72.52	63	72.06	74.00	-50	19,780	-0.25%
2021/09/16	10	67.60	2	68.00	68.10	8	19,538	0.04%
2021/09/15	11	66.64	2	67.20	67.90	9	20,570	0.04%
2021/09/14	0	0.00	17	66.01	67.10	-17	21,067	-0.08%
2021/09/13	44	68.49	2	66.90	66.80	42	21,772	0.19%
2021/09/10	5	68.92	46	71.12	71.40	-41	22,090	-0.19%
2021/09/09	4	67.88	8	67.91	69.00	-4	22,192	-0.02%
2021/09/08	31	65.43	8	64.51	63.40	23	21,866	0.11%
2021/09/07	19	68.18	9	68.97	67.50	10	21,743	0.05%
2021/09/06	3	71.67	3	71.70	71.00	0	21,739	0.00%
2021/09/03	3	70.80	3.1	72.67	72.80	-0.1	22,282	0.00%
2021/09/02	6	72.77	4	72.88	71.80	2	22,925	0.01%
2021/09/01	15.1	73.26	9	72.42	73.90	6.1	22,892	0.03%
2021/08/31	13	72.72	10	72.66	73.50	3	22,774	0.01%
2021/08/30	5	69.10	12	69.73	70.20	-7	22,515	-0.03%
2021/08/27	7	68.70	6	68.07	67.00	1	22,888	0.00%
2021/08/26	9	71.21	3	71.60	71.00	6	22,684	0.03%
2021/08/25	15	72.22	92	72.70	73.60	-77	22,699	-0.34%
2021/08/24	10	71.80	53	72.33	71.90	-43	22,793	-0.19%
2021/08/23	40	68.11	4	68.20	68.40	36	22,466	0.16%
2021/08/20	3	67.03	6	68.30	68.30	-3	21,927	-0.01%
2021/08/19	1	64.20	1	62.00	62.10	0	21,540	0.00%
2021/08/18	3	62.17	0	61.70	64.20	3	21,563	0.01%
2021/08/17	0	60.40	0	0.00	58.40	0	21,806	0.00%
2021/08/13	8	63.21	0	0.00	63.00	8	22,091	0.04%
2021/08/12	15	66.40	2	66.50	66.70	13	22,137	0.06%
2021/08/11	11	66.23	2	65.40	66.70	9	22,430	0.04%
2021/08/10	10	68.88	2	69.65	67.60	8	22,891	0.03%
2021/08/09	21	70.74	0	0.00	69.80	21	23,158	0.09%
2021/08/06	10	71.60	11	71.02	72.00	-1	23,356	0.00%
2021/08/05	8	72.01	1.2	72.20	71.60	6.8	23,597	0.03%
2021/08/04	37.1	75.22	27	75.85	72.90	10.1	23,730	0.04%
2021/08/03	10	72.60	0	0.00	72.80	10	23,608	0.04%
2021/08/02	2	71.00	0	0.00	72.60	2	23,615	0.01%
2021/07/30	3	73.43	3	72.53	71.50	0	23,555	0.00%
2021/07/29	0.1	72.50	5	73.10	72.50	-4.9	23,566	-0.02%
2021/07/28	0	0.00	2	70.00	72.20	-2	23,539	-0.01%
2021/07/27	9	74.78	6	72.65	73.00	3	23,608	0.01%
2021/07/26	8	74.51	27	72.89	75.80	-19	23,587	-0.08%
2021/07/23	18	75.00	1	73.70	73.70	17	23,536	0.07%
2021/07/22	13	76.49	3	76.57	75.60	10	23,612	0.04%
2021/07/21	12	76.10	2.5	75.16	74.00	9.5	23,653	0.04%
2021/07/20	2	74.00	0	0.00	74.90	2	23,966	0.01%
2021/07/19	6	76.13	2	76.05	75.50	4	24,015	0.02%
2021/07/16	4	77.23	6	76.95	77.40	-2	23,986	-0.01%
2021/07/15	10	78.84	25	77.98	77.90	-15	23,945	-0.06%
2021/07/14	4	79.68	4	79.28	80.10	0	23,673	0.00%
2021/07/13	11	81.85	9	81.48	79.50	2	23,558	0.01%
2021/07/12	27	80.46	29	80.10	80.00	-2	23,234	-0.01%
2021/07/09	5	78.64	17	77.86	77.10	-12	22,821	-0.05%
2021/07/08	21	75.58	25	75.19	77.90	-4	22,565	-0.02%
2021/07/07	20	72.18	13	72.70	71.50	7	22,038	0.03%
2021/07/06	1	69.00	14	69.99	70.50	-13	21,536	-0.06%
2021/07/05	13	69.18	14	69.83	69.00	-1	21,469	0.00%
2021/07/02	0.1	67.30	1	67.00	67.30	-1	21,371	0.00%
2021/07/01	3	66.47	10	66.43	66.90	-7	21,323	-0.03%
2021/06/30	11	68.20	18.5	67.09	66.90	-7.5	21,245	-0.04%
2021/06/29	21	67.40	21	67.55	68.60	0	21,157	0.00%
2021/06/28	39	68.97	31.3	68.44	68.50	7.7	20,979	0.04%
2021/06/25	37.3	68.57	38.3	68.81	67.50	-1	20,524	0.00%
2021/06/24	45	66.72	38	66.30	66.60	7	19,750	0.04%
2021/06/23	7	63.23	19	64.51	67.30	-12	18,688	-0.06%
2021/06/22	50	62.79	20	61.91	61.20	30	18,167	0.17%
2021/06/21	7	61.36	47	61.67	62.20	-40	17,304	-0.23%
2021/06/18	24	60.13	18	59.82	58.20	6	16,717	0.04%
2021/06/17	5	59.20	1	58.71	59.30	4	16,341	0.02%
2021/06/16	3	59.00	12	58.77	58.90	-9	16,350	-0.06%
2021/06/15	15	59.40	15	59.51	59.60	0	16,266	0.00%
2021/06/11	40	59.74	25	59.12	58.70	15	16,170	0.09%
2021/06/10	16	60.34	47.2	59.69	61.50	-31.2	15,582	-0.20%
2021/06/09	12.1	57.95	12.1	58.61	57.00	0	14,780	0.00%
2021/06/08	7	56.99	8	57.85	58.00	-1	14,714	-0.01%
2021/06/07	5	56.63	4	56.43	57.10	1	14,632	0.01%
2021/06/04	28	58.09	29	57.74	55.60	-1	14,561	-0.01%
2021/06/03	6	57.57	2	57.55	57.60	4	14,382	0.03%
2021/06/02	7	57.09	8	57.31	57.40	-1	15,129	-0.01%
2021/06/01	10	56.74	15	56.94	57.10	-5	15,199	-0.03%
2021/05/31	16	54.80	7.1	54.74	55.20	8.9	15,227	0.06%
2021/05/28	2	52.50	48	52.38	53.10	-46	15,469	-0.30%
2021/05/27	35.1	52.34	1	52.30	52.50	34.1	15,987	0.21%
2021/05/26	5	53.54	0	0.00	53.10	5	16,018	0.03%
2021/05/25	10	54.11	20	53.40	53.70	-10	16,292	-0.06%
2021/05/24	13	51.96	8	51.99	52.40	5	16,165	0.03%
2021/05/21	20	50.69	14	51.28	51.00	6	16,101	0.04%
2021/05/20	5	50.53	98	50.54	49.15	-93	16,063	-0.58%
2021/05/19	4	50.19	2	51.00	50.80	2	16,355	0.01%
2021/05/18	6	48.73	4	51.20	50.50	2	16,269	0.01%
2021/05/17	6	46.53	1	45.90	48.25	5	16,002	0.03%
2021/05/14	7	45.91	0	0.00	45.90	7	15,709	0.04%
2021/05/13	0	0.00	13	39.95	43.85	-13	15,454	-0.08%
2021/05/12	5.3	46.24	2	42.25	41.85	3.3	15,261	0.02%
2021/05/11	23	46.29	90	46.23	46.50	-67	15,083	-0.44%
2021/05/10	5	49.80	0	0.00	51.00	5	14,954	0.03%
2021/05/06	1	49.10	0	0.00	48.60	1	15,325	0.01%
2021/05/05	1	48.85	0	0.00	49.45	1	15,640	0.01%
2021/05/04	51	50.78	6	48.44	48.60	45	15,717	0.29%
2021/05/03	90	54.30	2	53.85	52.40	88	15,715	0.56%
2021/04/29	3	54.67	4	55.10	54.90	-1	15,787	-0.01%
2021/04/28	6	55.25	5	54.34	54.40	1	15,954	0.01%
2021/04/27	1	55.20	2	56.10	55.20	-1	16,104	-0.01%
2021/04/26	14	57.61	7	58.01	57.60	7	16,107	0.04%
2021/04/23	0	0.00	5	56.36	56.80	-5	16,313	-0.03%
2021/04/22	0	0.00	15	55.86	54.50	-15	17,306	-0.09%
2021/04/21	2	55.35	133	56.47	55.80	-131	18,548	-0.71%	大賣/鉅額交易
2021/04/20	1	55.10	4	55.40	55.60	-3	18,986	-0.02%
2021/04/19	0	0.00	46	54.95	55.00	-46	19,073	-0.24%
2021/04/15	17	52.62	8	53.23	53.30	9	19,540	0.05%
2021/04/14	16	51.77	8	51.13	52.10	8	20,165	0.04%
2021/04/13	1	54.30	8	54.80	53.30	-7	20,424	-0.03%
2021/04/12	0	0.00	2	55.45	55.10	-2	20,580	-0.01%
2021/04/09	8	55.66	3	55.77	55.60	5	20,790	0.02%
2021/04/08	10	56.40	3	56.10	56.30	7	20,714	0.03%
2021/04/07	0	0.00	2	55.30	55.20	-2	20,671	-0.01%
2021/04/06	0	0.00	1	55.00	55.00	-1	20,774	0.00%
2021/04/01	13	56.71	0	0.00	55.10	13	20,871	0.06%
2021/03/31	0	0.00	15	55.65	56.20	-15	20,914	-0.07%
2021/03/30	2	54.80	5	54.94	55.20	-3	20,906	-0.01%
2021/03/29	26	55.44	27	54.90	54.70	-1	21,165	0.00%
2021/03/26	58	54.87	40	55.00	55.00	18	21,781	0.08%
2021/03/25	2	55.15	0	0.00	54.90	2	22,481	0.01%
2021/03/24	9	55.29	0	0.00	55.80	9	23,017	0.04%
2021/03/23	2	55.75	0	0.00	55.20	2	24,177	0.01%
2021/03/22	10	54.70	0	0.00	54.50	10	25,564	0.04%
2021/03/19	23	54.78	0	0.00	54.90	23	26,379	0.09%
2021/03/18	46	55.27	18	55.38	55.40	28	26,682	0.10%
2021/03/17	72	55.04	3	55.17	55.20	69	26,843	0.26%
2021/03/16	27	56.80	51	55.80	56.00	-24	26,959	-0.09%
2021/03/15	1	57.50	0	0.00	56.60	1	27,473	0.00%
2021/03/12	64	57.25	50	56.87	56.80	14	28,315	0.05%
2021/03/11	46	56.10	42	56.71	57.20	4	28,314	0.01%
2021/03/10	8	56.09	4	55.68	55.80	4	28,369	0.01%
2021/03/09	43.1	57.74	29	56.69	56.10	14.1	28,478	0.05%
2021/03/08	39	58.11	37	58.90	58.50	2	28,130	0.01%
2021/03/05	26.2	54.72	49	56.76	57.40	-22.8	27,418	-0.08%
2021/03/04	72	55.71	64	55.96	55.20	8	27,432	0.03%
2021/03/03	52	56.04	44	56.02	56.00	8	27,244	0.03%
2021/03/02	19	55.79	60	56.43	56.90	-41	27,361	-0.15%
2021/02/26	83	54.52	71	54.25	54.20	12	27,598	0.04%
2021/02/25	55	56.21	56	56.44	55.90	-1	28,817	0.00%
2021/02/24	20	55.41	66	55.91	56.20	-46	28,672	-0.16%
2021/02/23	16	54.67	10	54.69	54.60	6	28,567	0.02%
2021/02/22	15	55.83	5	54.90	55.30	10	29,133	0.03%
2021/02/19	23	55.45	89	56.42	55.20	-66	29,472	-0.22%
2021/02/18	28	55.09	12	54.46	54.70	16	29,370	0.05%
2021/02/17	1	55.70	15	54.33	55.10	-14	29,266	-0.05%
2021/02/05	0	0.00	6	52.38	52.40	-6	29,022	-0.02%
2021/02/04	1	51.90	1	52.60	52.60	0	29,098	0.00%
2021/02/03	7	51.90	0	0.00	51.80	7	29,153	0.02%
2021/02/02	5	51.90	0	0.00	52.30	5	29,241	0.02%
2021/02/01	5	51.30	15	51.15	51.70	-10	29,392	-0.03%
2021/01/29	20	53.20	12	53.11	52.10	8	29,399	0.03%
2021/01/28	18	53.83	22	54.81	54.00	-4	29,365	-0.01%
2021/01/27	16	54.20	22	54.43	54.30	-6	29,304	-0.02%
2021/01/26	0	0.00	9	53.04	52.60	-9	29,082	-0.03%
2021/01/25	22	52.31	5	52.26	52.10	17	29,081	0.06%
2021/01/22	17	52.63	7	52.76	53.30	10	29,043	0.03%
2021/01/21	57	52.08	5	52.28	51.90	52	29,111	0.18%
2021/01/20	55	52.77	16	53.49	51.80	39	29,221	0.13%
2021/01/19	14	55.30	6	55.12	54.90	8	29,169	0.03%
2021/01/18	38	57.53	4.5	56.74	56.00	33.5	29,279	0.11%
2021/01/15	48	60.21	32	58.06	57.20	16	28,862	0.06%
2021/01/14	35	58.48	67	58.51	58.60	-32	28,001	-0.11%
2021/01/13	27	54.63	40	53.37	55.80	-13	27,286	-0.05%
2021/01/12	12	51.58	21	51.83	51.90	-9	27,793	-0.03%
2021/01/11	7	51.20	2	51.80	51.30	5	29,346	0.02%
2021/01/08	41	54.87	38	55.05	52.80	3	29,446	0.01%
2021/01/07	27	55.31	139	55.70	54.80	-112	29,322	-0.38%	大賣/鉅額交易
2021/01/06	16	53.52	29	54.06	54.40	-13	28,939	-0.04%
2021/01/05	5	52.44	34	52.94	52.90	-29	28,551	-0.10%
2021/01/04	26.4	51.70	3	51.20	51.90	23.4	28,438	0.08%
2020/12/31	7	50.50	1	51.00	50.50	6	28,400	0.02%
2020/12/30	29	50.89	12	50.90	50.90	17	28,752	0.06%
2020/12/29	0	0.00	5	50.20	50.30	-5	28,854	-0.02%
2020/12/28	6	50.55	2	50.70	50.60	4	28,837	0.01%
2020/12/25	50	50.96	2	50.85	50.90	48	28,916	0.17%
2020/12/24	73	51.83	3	52.00	51.80	70	29,015	0.24%
2020/12/23	17	51.77	12	52.87	51.70	5	29,190	0.02%
2020/12/22	100	55.02	206	54.63	51.50	-106	29,768	-0.36%	大賣/鉅額交易
2020/12/21	20	57.18	23	57.50	56.70	-3	29,556	-0.01%
2020/12/18	18	56.29	15	55.86	56.20	3	29,020	0.01%
2020/12/17	31	56.09	6	56.20	55.30	25	28,672	0.09%
2020/12/16	13.1	54.74	55	55.77	56.30	-41.9	27,633	-0.15%
2020/12/15	18	53.13	37	53.42	51.70	-19	26,277	-0.07%
2020/12/14	15	52.34	41	52.34	52.30	-26	25,856	-0.10%
2020/12/11	21	50.06	25	50.60	51.30	-4	25,771	-0.02%
2020/12/10	5	50.94	3	50.30	50.30	2	25,930	0.01%
2020/12/09	12	52.72	4	53.30	52.00	8	25,920	0.03%
2020/12/08	23	51.83	76	52.52	52.20	-53	25,644	-0.21%
2020/12/07	7	50.29	26	50.46	50.10	-19	25,214	-0.08%
2020/12/04	113	50.07	9	49.63	49.50	104	25,529	0.41%	大買/鉅額交易
2020/12/03	27	49.78	50.2	50.07	50.80	-23.2	25,769	-0.09%
2020/12/02	11	50.11	0	0.00	49.75	11	26,120	0.04%
2020/12/01	19	50.58	60	50.62	50.50	-41	26,385	-0.16%
2020/11/30	53	52.17	12	52.71	51.60	41	26,717	0.15%
2020/11/27	39	50.89	23	51.45	51.80	16	27,004	0.06%
2020/11/26	66	50.67	42	50.87	50.50	24	27,466	0.09%
2020/11/25	100	51.62	87	51.12	50.20	13	27,248	0.05%
2020/11/24	64	51.45	124	51.33	51.30	-60	27,467	-0.22%	大賣/
2020/11/23	12.7	48.95	51	48.59	48.50	-38.3	27,037	-0.14%
2020/11/20	11	48.08	11	48.10	47.95	0	27,737	0.00%
2020/11/19	17.3	48.39	12	48.24	47.60	5.3	28,676	0.02%
2020/11/18	14	46.99	13	46.83	47.45	1	30,627	0.00%
2020/11/17	16	45.91	15	45.64	45.45	1	31,153	0.00%
2020/11/16	0	0.00	10	44.55	44.35	-10	32,848	-0.03%
2020/11/13	14	44.04	0	0.00	44.10	14	34,025	0.04%
2020/11/12	1	44.50	0	0.00	44.45	1	35,252	0.00%
2020/11/11	12	43.71	3	43.95	43.65	9	36,177	0.02%
2020/11/10	16	45.04	22	44.92	44.00	-6	38,066	-0.02%
2020/11/09	35	44.81	15	44.85	44.90	20	41,214	0.05%
2020/11/06	11	44.45	5	44.75	44.30	6	42,827	0.01%
2020/11/05	4	44.84	1	44.70	44.40	3	43,410	0.01%
2020/11/04	12	45.01	2	45.48	45.15	10	44,703	0.02%
2020/11/03	3	44.48	2	44.40	44.85	1	45,064	0.00%
2020/11/02	4	43.40	1	43.45	43.20	3	45,504	0.01%
2020/10/30	8	44.42	2	44.30	43.95	6	46,417	0.01%
2020/10/29	28	44.23	26	43.84	44.95	2	46,758	0.00%
2020/10/28	15	44.39	14	44.68	44.55	1	46,990	0.00%
2020/10/27	5	45.56	9	45.82	45.80	-4	47,118	-0.01%
2020/10/26	39	46.89	10	46.48	46.10	29	47,493	0.06%
2020/10/23	47	47.61	9	47.84	47.60	38	48,034	0.08%
2020/10/22	11	48.45	15	48.10	48.05	-4	48,619	-0.01%
2020/10/21	56	50.27	85	50.37	48.95	-29	49,101	-0.06%
2020/10/20	24	50.60	9	50.69	51.20	15	49,549	0.03%
2020/10/19	17	49.67	61	50.06	50.90	-44	49,388	-0.09%
2020/10/16	2	46.73	14	46.99	46.35	-12	48,913	-0.02%
2020/10/15	4	46.31	4	46.26	45.95	0	49,896	0.00%
2020/10/14	13	46.82	7	46.66	47.35	6	51,513	0.01%
2020/10/13	5	45.22	1	45.70	45.40	4	53,410	0.01%
2020/10/12	10	46.15	6	45.81	45.40	4	54,813	0.01%
2020/10/08	1	45.85	11.2	46.39	46.20	-10.2	56,601	-0.02%
2020/10/07	9	45.95	0	0.00	45.85	9	57,105	0.02%
2020/10/06	10	46.08	10	46.37	46.55	0	58,423	0.00%
2020/10/05	5	45.12	7	44.97	45.35	-2	58,930	0.00%
2020/09/30	31	44.18	9	44.37	44.60	22	59,080	0.04%
2020/09/29	2	45.05	4	45.33	45.35	-2	59,132	0.00%
2020/09/28	17	44.59	28	44.57	44.50	-11	59,409	-0.02%
2020/09/25	37	45.45	36	43.30	43.95	1	60,014	0.00%
2020/09/24	38	46.65	40	47.17	47.00	-2	60,188	0.00%
2020/09/23	36	46.46	2	46.48	46.30	34	59,961	0.06%
2020/09/22	35	47.85	14	47.21	47.30	21	60,325	0.03%
2020/09/21	8	48.84	6	48.63	48.20	2	61,168	0.00%
2020/09/18	12	48.71	13	48.95	49.40	-1	61,286	0.00%
2020/09/17	11	48.51	9	48.48	48.50	2	61,454	0.00%
2020/09/16	4	49.79	11	49.65	49.25	-7	61,484	-0.01%
2020/09/15	26	49.57	5	49.75	49.15	21	61,668	0.03%
2020/09/14	3	49.70	3	49.93	49.60	0	61,621	0.00%
2020/09/11	6	49.40	17	49.62	48.85	-11	62,002	-0.02%
2020/09/10	23	50.08	20	50.12	49.70	3	63,001	0.00%
2020/09/09	20	51.06	21	51.00	50.70	-1	63,631	0.00%
2020/09/08	16	52.24	16	50.96	50.60	0	63,687	0.00%
2020/09/07	33	52.77	2	54.05	51.80	31	63,840	0.05%
2020/09/04	8	53.35	6	53.67	54.80	2	63,910	0.00%
2020/09/03	23	54.76	7	54.97	53.90	16	64,048	0.02%
2020/09/02	18	53.53	17	53.73	53.80	1	64,353	0.00%
2020/09/01	5	53.38	12	52.46	53.10	-7	64,129	-0.01%
2020/08/31	6	52.05	5	51.80	51.40	1	63,696	0.00%
2020/08/28	19	52.66	15	52.39	51.80	4	63,696	0.01%
2020/08/27	3	54.43	8	54.71	55.10	-5	63,450	-0.01%
2020/08/26	31	54.49	20	55.13	53.90	11	63,286	0.02%
2020/08/25	24	54.90	11	54.43	54.00	13	62,944	0.02%
2020/08/24	52	58.39	29	57.56	55.20	23	62,792	0.04%
2020/08/21	21	55.80	28	56.72	57.40	-7	61,011	-0.01%
2020/08/20	54	54.38	72	53.05	52.20	-18	62,227	-0.03%
2020/08/19	29	56.71	19	56.94	56.60	10	61,656	0.02%
2020/08/18	36	54.71	46	54.83	56.20	-10	61,108	-0.02%
2020/08/17	28	53.37	33	53.97	53.10	-5	60,793	-0.01%
2020/08/14	25	52.32	5	51.54	53.10	20	60,487	0.03%
2020/08/13	93	50.57	151	51.15	52.20	-58	58,936	-0.10%	大賣/
2020/08/12	21	45.91	67	47.14	48.20	-46	56,215	-0.08%
2020/08/11	18	43.79	32	43.71	43.85	-14	55,202	-0.03%
2020/08/10	40	44.25	62	44.85	43.60	-22	55,347	-0.04%
2020/08/07	55	42.30	12	42.33	42.10	43	54,708	0.08%
2020/08/06	47	42.02	37	41.92	41.40	10	55,555	0.02%
2020/08/05	20	42.38	22	42.10	42.70	-2	55,729	0.00%
2020/08/04	7	40.51	31	40.94	40.35	-24	55,561	-0.04%
2020/08/03	33	41.07	3	41.02	41.20	30	55,548	0.05%
2020/07/31	19	40.45	6	40.58	40.30	13	55,641	0.02%
2020/07/30	31	40.81	6	40.60	40.80	25	56,159	0.04%
2020/07/29	60	41.60	10	41.91	40.55	50	56,588	0.09%
2020/07/28	39	42.84	17	42.41	42.50	22	56,594	0.04%
2020/07/27	42	42.89	32	42.87	42.15	10	56,788	0.02%
2020/07/24	9	43.09	16	43.32	41.55	-7	56,984	-0.01%
2020/07/23	17	43.39	97	43.50	43.75	-80	57,673	-0.14%
2020/07/22	43	42.58	35	42.85	42.30	8	58,198	0.01%
2020/07/21	15	42.28	17	42.15	41.80	-2	57,408	0.00%
2020/07/20	59	39.56	71	39.93	41.90	-12	57,098	-0.02%
2020/07/17	58	39.16	71	39.40	38.10	-13	56,222	-0.02%
2020/07/16	85	37.88	77	38.02	38.80	8	54,977	0.01%
2020/07/15	124	37.63	174	37.50	36.55	-50	54,307	-0.09%	大買/大賣/
2020/07/14	2	36.20	21	35.91	35.65	-19	54,106	-0.04%
2020/07/13	48	36.03	32	35.69	36.50	16	54,451	0.03%
2020/07/10	14	33.66	7	33.31	33.90	7	54,216	0.01%
2020/07/09	7	34.01	53	33.99	33.65	-46	54,678	-0.08%
2020/07/08	47	33.80	10	33.99	34.20	37	55,282	0.07%
2020/07/07	29	34.17	15	34.41	33.70	14	55,943	0.03%
2020/07/06	60	35.62	68	35.45	35.15	-8	56,323	-0.01%
2020/07/03	111	34.42	52	34.27	34.50	59	56,313	0.10%	大買/
2020/07/02	20	33.24	52	33.50	33.20	-32	55,775	-0.06%
2020/07/01	22	33.92	20	33.86	33.40	2	56,138	0.00%
2020/06/30	137	33.77	166	33.54	33.60	-29	57,055	-0.05%	大買/大賣/
2020/06/29	41	31.99	45	32.28	32.10	-4	57,793	-0.01%
2020/06/24	78	31.64	57	31.86	32.00	21	59,076	0.04%
2020/06/23	47	31.63	31	31.89	31.65	16	60,318	0.03%
2020/06/22	19	32.12	0	0.00	32.05	19	60,822	0.03%
2020/06/19	40	33.15	51	33.26	33.30	-11	61,315	-0.02%
2020/06/18	55	33.09	48	33.24	33.15	7	61,646	0.01%
2020/06/17	65	33.48	42	33.60	33.20	23	61,513	0.04%
2020/06/16	17	32.68	70	33.30	34.25	-53	61,513	-0.09%
2020/06/15	19	31.65	6	31.66	31.15	13	61,691	0.02%
2020/06/12	36	32.71	0	0.00	32.45	36	63,144	0.06%
2020/06/11	32	33.18	7	33.39	33.75	25	64,561	0.04%
2020/06/10	10	33.40	18	32.99	33.10	-8	65,914	-0.01%
2020/06/09	20	34.89	18	34.95	33.90	2	67,752	0.00%
2020/06/08	13	34.88	1	35.15	33.95	12	68,454	0.02%
2020/06/05	13	35.01	4	35.40	35.00	9	70,044	0.01%
2020/06/04	24	35.62	28	35.30	35.00	-4	71,378	-0.01%
2020/06/03	45	35.31	32	35.23	35.25	13	72,543	0.02%
2020/06/02	50	36.68	24	36.37	36.10	26	73,155	0.04%
2020/06/01	32	37.36	40	37.73	37.80	-8	73,512	-0.01%
2020/05/29	20	37.05	15	37.49	37.25	5	74,101	0.01%
2020/05/28	15	37.25	5	36.82	37.00	10	74,253	0.01%
2020/05/27	50	38.25	67.1	37.88	36.90	-17.1	73,667	-0.02%
2020/05/26	13	35.93	30	34.60	36.45	-17	71,644	-0.02%
2020/05/25	25	32.62	17	32.85	33.15	8	70,485	0.01%
2020/05/22	74	33.64	68	33.85	33.35	6	69,924	0.01%
2020/05/21	11	33.35	20	33.76	33.65	-9	69,183	-0.01%
2020/05/20	22	32.81	7	32.94	32.70	15	68,662	0.02%
2020/05/19	24	33.05	8	33.33	33.50	16	68,360	0.02%
2020/05/18	10	33.41	7	32.96	32.30	3	67,883	0.00%
2020/05/15	44	33.56	40	33.55	34.10	4	67,270	0.01%
2020/05/14	31	33.65	23	33.79	32.55	8	66,571	0.01%
2020/05/13	52	34.50	106	34.54	33.60	-54	66,131	-0.08%	大賣/
2020/05/12	24	34.16	14	33.95	34.50	10	65,016	0.02%
2020/05/11	99	34.18	84	33.66	33.25	15	64,952	0.02%
2020/05/08	6	33.43	9	33.39	33.20	-3	64,286	0.00%
2020/05/07	34	32.86	25	32.37	33.50	9	64,040	0.01%
2020/05/06	42	32.60	34	32.05	32.15	8	63,725	0.01%
2020/05/05	44	33.99	33	34.28	33.00	11	63,131	0.02%
2020/05/04	20	32.73	20	32.90	34.05	0	62,617	0.00%
2020/04/30	28	33.12	18	33.08	33.05	10	62,094	0.02%
2020/04/29	30	31.87	47	32.07	32.10	-17	61,518	-0.03%
2020/04/28	74	32.26	63	32.07	31.25	11	60,935	0.02%
2020/04/27	18	29.79	65	29.44	31.50	-47	59,408	-0.08%
2020/04/24	5	28.42	12	28.50	28.65	-7	58,034	-0.01%
2020/04/23	35	28.31	29	28.47	28.50	6	57,913	0.01%
2020/04/22	9	27.27	43	27.70	28.35	-34	57,177	-0.06%
2020/04/21	22	27.68	50	27.79	27.05	-28	56,362	-0.05%
2020/04/20	38	27.93	25	27.93	27.70	13	55,798	0.02%
2020/04/17	53	28.91	103	28.33	27.80	-50	55,711	-0.09%	大賣/
2020/04/16	168	28.35	122	27.89	28.60	46	54,579	0.08%	大買/大賣/
2020/04/15	48	27.81	31	27.65	27.80	17	54,265	0.03%
2020/04/14	19	27.74	38	28.41	28.75	-19	53,103	-0.04%
2020/04/13	23	26.76	2	26.70	26.80	21	52,502	0.04%
2020/04/10	15	26.57	15	26.74	26.40	0	52,164	0.00%
2020/04/09	11	26.15	6	25.89	25.35	5	51,436	0.01%
2020/04/08	59	27.24	23	27.23	26.50	36	50,729	0.07%
2020/04/07	46	28.65	10	28.77	28.35	36	49,950	0.07%
2020/04/06	7	26.41	10	26.06	26.90	-3	50,020	-0.01%
2020/04/01	17	24.80	27	24.56	25.15	-10	49,877	-0.02%
2020/03/31	24	24.18	36	24.05	24.25	-12	48,514	-0.02%
2020/03/30	48	23.08	27	23.23	23.60	21	46,687	0.04%
2020/03/27	35	22.30	83	22.53	23.10	-48	45,112	-0.11%
2020/03/26	6	20.76	11	20.46	21.00	-5	43,532	-0.01%
2020/03/25	7	19.73	13	20.08	20.20	-6	42,629	-0.01%
2020/03/24	1	18.65	9	18.73	18.85	-8	41,664	-0.02%
2020/03/23	4	16.85	2	17.50	17.75	2	41,110	0.00%
2020/03/20	15	18.40	21	17.99	18.00	-6	40,715	-0.01%
2020/03/19	26	17.75	2	17.20	17.20	24	39,451	0.06%
2020/03/18	50	20.13	43	19.32	19.10	7	38,401	0.02%
2020/03/17	48	20.68	36	20.46	20.05	12	36,538	0.03%
2020/03/16	123	21.27	128	20.49	19.80	-5	34,930	-0.01%	大買/大賣/
2020/03/13	21	20.36	14	20.05	21.85	7	33,077	0.02%
2020/03/12	24	20.51	7	21.29	19.90	17	30,903	0.06%
2020/03/11	4	21.90	19	22.19	22.10	-15	29,944	-0.05%
2020/03/10	49	20.08	31	19.74	20.50	18	27,942	0.06%
2020/03/09	48	20.04	36	20.27	18.65	12	26,321	0.05%
2020/03/06	16	19.31	27	19.42	20.10	-11	24,818	-0.04%
2020/03/05	10	18.10	8	18.26	18.50	2	23,647	0.01%
2020/03/04	77	17.43	90	17.57	17.75	-13	22,811	-0.06%
2020/03/03	1	16.90	72	16.73	17.05	-71	21,797	-0.33%
2020/02/27	28	15.03	2	14.95	14.80	26	21,197	0.12%
2020/02/26	0	0.00	7	16.05	15.45	-7	21,767	-0.03%
2020/02/25	2	15.45	40	15.61	15.95	-38	22,681	-0.17%
2020/02/24	2	15.95	27	15.98	15.65	-25	23,338	-0.11%
2020/02/21	51	16.10	16	15.93	16.10	35	23,798	0.15%
2020/02/20	4	15.90	1	15.90	15.85	3	24,220	0.01%
2020/02/19	1	15.80	22	15.80	15.70	-21	24,387	-0.09%
2020/02/18	14	15.55	4	15.53	15.70	10	24,726	0.04%
2020/02/17	8	15.57	0	0.00	15.55	8	24,570	0.03%
2020/02/14	6	15.73	2	15.48	15.75	4	24,439	0.02%
2020/02/13	6	15.45	1	15.65	15.25	5	24,131	0.02%
2020/02/12	1	15.40	4	15.51	15.50	-3	23,954	-0.01%
2020/02/10	3	14.12	0	0.00	14.40	3	23,187	0.01%
2020/02/07	0	0.00	1	14.35	14.30	-1	23,024	0.00%
2020/02/06	1	14.85	2	14.80	14.95	-1	22,816	0.00%
2020/02/05	14	14.87	0	0.00	14.40	14	22,607	0.06%
2020/02/04	12	14.97	0	0.00	15.00	12	22,350	0.05%
2020/02/03	3	14.40	1	14.15	14.35	2	23,078	0.01%
2020/01/31	11	15.07	1	15.20	15.30	10	22,970	0.04%
2020/01/30	3	16.20	6	16.62	16.20	-3	22,697	-0.01%
2020/01/20	1	17.95	7	18.15	18.00	-6	22,672	-0.03%
2020/01/17	4	17.68	1	17.70	18.00	3	22,658	0.01%
2020/01/15	3	18.28	0	0.00	18.10	3	22,242	0.01%
2020/01/14	1	18.25	24	18.38	18.40	-23	22,156	-0.10%
2020/01/13	27	18.00	13	18.14	17.85	14	21,854	0.06%
2020/01/10	15	17.95	1	17.70	17.80	14	21,099	0.07%
2020/01/09	4	17.70	31	17.83	18.30	-27	20,514	-0.13%
2020/01/08	2	17.15	17	17.03	17.15	-15	19,878	-0.08%
2020/01/07	29	17.62	5	17.06	17.05	24	19,780	0.12%
2020/01/06	5	17.12	17	17.22	17.40	-12	19,344	-0.06%
2020/01/02	1	16.85	16	16.80	16.85	-15	18,502	-0.08%
2019/12/31	0	0.00	1	16.75	16.65	-1	18,242	-0.01%
2019/12/30	4	16.83	10	16.91	16.80	-6	18,122	-0.03%
2019/12/27	20	16.40	37	16.59	16.75	-17	17,507	-0.10%
2019/12/26	2	16.05	2	16.15	16.20	0	17,016	0.00%
2019/12/20	1	15.50	1	15.90	15.75	0	17,021	0.00%
2019/12/19	0	0.00	1	15.90	15.80	-1	17,045	-0.01%
2019/12/18	30	15.95	4	16.05	15.75	26	17,159	0.15%
2019/12/17	0	0.00	7	16.40	16.25	-7	17,121	-0.04%
2019/12/13	2	16.05	1	16.45	15.95	1	17,293	0.01%
2019/12/11	3	16.60	3	16.57	16.50	0	17,921	0.00%
2019/12/10	5	16.31	6	16.27	16.55	-1	17,896	-0.01%
2019/12/09	5	16.30	1	16.40	16.30	4	18,240	0.02%
2019/12/06	9	16.25	11	16.20	16.35	-2	18,132	-0.01%
2019/12/05	1	15.65	1	15.75	15.70	0	17,726	0.00%
2019/12/04	1	15.50	0	0.00	15.55	1	18,063	0.01%
2019/12/03	1	15.50	7	15.67	15.70	-6	18,789	-0.03%
2019/12/02	10	15.00	0	0.00	15.50	10	19,620	0.05%
2019/11/29	14	15.72	15	15.85	15.50	-1	19,782	-0.01%
2019/11/28	10	15.70	5	15.70	15.60	5	20,209	0.02%
2019/11/27	0	0.00	1	15.95	16.10	-1	20,992	0.00%
2019/11/26	4	16.16	5	16.08	16.15	-1	21,042	0.00%
2019/11/25	9	16.43	9	16.82	16.25	0	20,617	0.00%
2019/11/22	60	16.38	70	16.39	16.15	-10	19,834	-0.05%
2019/11/21	26	16.00	32	15.94	16.55	-6	18,704	-0.03%
2019/11/20	13	15.64	0	0.00	15.70	13	17,910	0.07%
2019/11/19	0	0.00	6	15.47	15.40	-6	17,547	-0.03%
2019/11/18	2	15.00	17	15.21	15.15	-15	16,976	-0.09%
2019/11/15	9	14.77	28	14.92	14.90	-19	16,709	-0.11%
2019/11/14	16	14.02	7	13.97	14.00	9	16,338	0.06%
2019/11/12	7	13.91	6	13.93	14.05	1	16,615	0.01%
2019/11/11	7	13.86	30	13.70	13.60	-23	16,621	-0.14%
2019/11/08	1	14.25	0	0.00	14.15	1	16,570	0.01%
2019/11/07	36	14.11	0	0.00	14.15	36	16,592	0.22%
2019/11/06	17	14.58	0	0.00	14.45	17	16,521	0.10%
2019/11/05	13	14.75	0	0.00	14.70	13	16,498	0.08%
2019/11/04	11	14.72	0	0.00	14.60	11	16,542	0.07%
2019/11/01	6	14.95	4	14.95	14.90	2	16,438	0.01%
2019/10/31	8	15.49	43	15.59	15.35	-35	16,321	-0.21%
2019/10/30	23	15.00	1	15.00	15.00	22	15,333	0.14%
2019/10/29	1	14.40	0	0.00	14.45	1	15,140	0.01%
2019/10/28	10	15.03	23	14.88	14.90	-13	15,233	-0.09%
2019/10/23	0	0.00	1	14.80	14.70	-1	15,859	-0.01%
2019/10/22	3	14.60	21	14.75	14.55	-18	15,876	-0.11%
2019/10/21	22	14.71	1	14.85	14.75	21	15,823	0.13%
2019/10/18	1	14.55	0	0.00	14.55	1	15,857	0.01%
2019/10/16	10	14.70	7	14.70	14.40	3	16,089	0.02%
2019/10/15	8	14.69	6	14.55	14.70	2	16,377	0.01%
2019/10/14	0	0.00	6	14.13	14.25	-6	16,316	-0.04%
2019/10/03	0	0.00	15	13.90	14.10	-15	16,608	-0.09%
2019/10/02	15	14.15	0	0.00	14.15	15	16,566	0.09%
2019/10/01	1	14.10	0	0.00	14.20	1	16,643	0.01%
2019/09/25	1	14.40	20	14.40	14.35	-19	16,418	-0.12%
2019/09/24	0	0.00	1	14.70	14.55	-1	16,485	-0.01%
2019/09/23	26	14.87	5	14.95	14.80	21	16,398	0.13%
2019/09/20	10	14.65	9	14.50	14.70	1	16,339	0.01%
2019/09/19	2	14.85	0	0.00	14.50	2	16,310	0.01%
2019/09/18	5	14.90	5	15.05	14.85	0	16,202	0.00%
2019/09/17	8	14.88	0	0.00	15.00	8	16,088	0.05%
2019/09/16	9	15.15	67	15.18	15.10	-58	15,838	-0.37%
2019/09/12	71	15.07	2	15.05	15.05	69	15,112	0.46%
2019/09/11	52	14.79	91	14.75	15.20	-39	14,883	-0.26%
2019/09/10	0	0.00	15	14.62	14.55	-15	14,308	-0.10%
2019/09/09	60	14.55	2	14.55	14.55	58	14,145	0.41%
2019/09/06	6	14.55	15	14.55	14.55	-9	13,956	-0.06%
2019/09/04	20	14.94	5	15.00	15.10	15	13,004	0.12%
2019/09/03	0	0.00	30	14.45	14.45	-30	12,321	-0.24%
2019/09/02	21	14.40	30	14.41	14.80	-9	11,884	-0.08%
2019/08/30	2	13.70	15	13.91	14.45	-13	11,134	-0.12%
2019/08/29	10	13.24	7	13.35	13.45	3	10,088	0.03%
2019/08/27	4	12.98	7	12.95	12.85	-3	9,632	-0.03%
2019/08/26	5	12.70	20	12.70	12.75	-15	9,601	-0.16%
2019/08/23	10	13.18	9	13.22	13.15	1	9,533	0.01%
2019/08/22	9	13.47	40	13.33	13.50	-31	9,474	-0.33%
2019/08/21	0	0.00	1	12.90	13.15	-1	9,142	-0.01%
2019/08/20	5	13.00	18	12.78	12.70	-13	9,035	-0.14%
2019/08/19	48	12.91	0	0.00	12.80	48	9,010	0.53%
2019/08/16	6	12.78	47	12.93	12.80	-41	8,950	-0.46%
2019/08/15	7	12.65	0	0.00	12.90	7	8,846	0.08%
2019/08/14	0	0.00	5	12.45	12.35	-5	8,724	-0.06%
2019/08/13	5	12.20	0	0.00	12.15	5	8,759	0.06%
2019/08/12	30	12.73	0	0.00	12.50	30	8,864	0.34%
2019/08/07	0	0.00	3	12.20	12.10	-3	8,873	-0.03%
2019/08/06	3	11.60	0	0.00	12.30	3	8,854	0.03%
2019/08/02	10	12.63	0	0.00	12.25	10	8,777	0.11%
2019/08/01	0	0.00	5	13.25	13.05	-5	8,634	-0.06%
2019/07/30	18	13.57	6	13.50	13.40	12	8,395	0.14%
2019/07/29	22	14.13	0	0.00	13.85	22	8,132	0.27%
2019/07/26	3	13.45	1	13.45	13.50	2	7,639	0.03%
2019/07/25	11	13.57	30	13.55	13.40	-19	7,599	-0.25%
2019/07/24	1	13.25	0	0.00	12.95	1	7,238	0.01%
2019/07/23	0	0.00	4	13.38	13.25	-4	7,257	-0.06%
2019/07/22	3	13.20	5	13.55	13.60	-2	7,202	-0.03%
2019/07/19	0	0.00	1	13.30	13.05	-1	7,063	-0.01%
2019/07/18	1	13.05	4	13.21	13.05	-3	7,084	-0.04%
2019/07/17	3	13.23	2	13.05	13.30	1	7,012	0.01%
2019/07/16	5	12.45	21	12.79	12.90	-16	6,618	-0.24%
2019/07/15	35	12.66	28	12.51	12.65	7	6,514	0.11%
2019/07/12	3	12.20	2	12.15	12.15	1	6,223	0.02%
2019/07/11	18	12.11	5	12.15	12.20	13	6,337	0.21%
2019/07/10	0	0.00	5	12.05	12.05	-5	6,394	-0.08%
2019/07/08	0	0.00	4	11.90	11.90	-4	6,669	-0.06%
2019/07/05	11	12.10	0	0.00	12.05	11	6,889	0.16%
2019/07/03	0	0.00	11	11.95	11.80	-11	7,866	-0.14%
2019/07/02	5	11.90	6	12.00	12.05	-1	8,493	-0.01%
2019/07/01	20	12.09	12	12.03	11.95	8	8,852	0.09%
2019/06/28	3	11.85	1	11.65	11.65	2	8,811	0.02%
2019/06/27	9	11.81	0	0.00	11.75	9	8,918	0.10%
2019/06/26	0	0.00	7	11.72	11.50	-7	8,869	-0.08%
2019/06/25	7	12.09	10	12.10	11.80	-3	8,900	-0.03%
2019/06/24	0	0.00	3	11.85	12.00	-3	8,807	-0.03%
2019/06/17	0	0.00	1	11.70	11.50	-1	9,669	-0.01%
2019/06/13	5	11.75	0	0.00	11.75	5	9,785	0.05%
2019/06/11	0	0.00	2	11.65	11.90	-2	9,632	-0.02%
2019/05/31	1	11.10	0	0.00	11.10	1	9,664	0.01%
2019/05/30	11	11.14	1	11.05	11.10	10	9,733	0.10%
2019/05/23	3	10.80	0	0.00	10.80	3	10,078	0.03%
2019/05/20	8	11.22	85	11.15	11.10	-77	10,623	-0.72%
2019/05/17	0	0.00	2	11.90	11.90	-2	10,694	-0.02%
2019/05/13	1	11.75	0	0.00	11.40	1	11,535	0.01%
2019/05/10	1	11.75	2	12.15	11.75	-1	11,519	-0.01%
2019/05/07	0	0.00	2	12.60	12.55	-2	11,432	-0.02%
2019/05/03	5	12.90	10	12.85	12.95	-5	11,463	-0.04%
2019/05/02	51	12.86	0	0.00	12.95	51	11,512	0.44%
2019/04/30	40	12.35	0	0.00	12.50	40	11,828	0.34%
2019/04/29	1	12.50	0	0.00	12.50	1	11,953	0.01%
2019/04/24	6	13.47	0	0.00	13.25	6	12,252	0.05%
2019/04/23	2	13.45	0	0.00	13.50	2	12,744	0.02%
2019/04/22	0	0.00	2	13.90	13.75	-2	12,720	-0.02%
2019/04/19	16	13.66	2	13.60	13.65	14	12,811	0.11%
2019/04/18	3	13.68	4	13.91	13.55	-1	13,033	-0.01%
2019/04/17	4	14.03	3	14.30	13.95	1	13,250	0.01%
2019/04/16	2	14.20	1	14.05	14.20	1	13,785	0.01%
2019/04/15	2	14.00	2	14.00	14.00	0	14,559	0.00%
2019/04/12	2	14.30	0	0.00	13.90	2	14,618	0.01%
2019/04/11	2	14.48	0	0.00	14.15	2	14,573	0.01%
2019/04/10	4	14.79	0	0.00	14.60	4	14,472	0.03%
2019/04/09	7	15.40	19	15.81	14.80	-12	14,352	-0.08%
2019/04/08	1	14.45	73	14.45	15.30	-72	13,921	-0.52%
2019/04/03	20	13.74	162	13.95	13.95	-142	13,527	-1.05%	大賣/鉅額交易
2019/04/02	20	13.65	1	13.35	13.30	19	13,461	0.14%
2019/04/01	30	13.35	4	13.45	13.40	26	13,529	0.19%
2019/03/29	50	13.19	1	13.25	13.25	49	13,551	0.36%
2019/03/28	25	13.21	0	0.00	13.05	25	13,781	0.18%
2019/03/27	0	0.00	2	13.50	13.50	-2	13,798	-0.01%
2019/03/26	50	13.65	0	0.00	13.55	50	13,781	0.36%
2019/03/25	12	13.71	0	0.00	13.75	12	13,752	0.09%
2019/03/21	2	14.30	0	0.00	14.15	2	13,846	0.01%
2019/03/20	51	14.46	5	14.25	14.30	46	13,962	0.33%
2019/03/19	0	0.00	5	13.90	13.80	-5	13,686	-0.04%
2019/03/18	5	13.80	2	13.90	13.85	3	14,141	0.02%
2019/03/15	0	0.00	1	13.75	13.75	-1	15,426	-0.01%
2019/03/14	0	0.00	2	13.50	13.45	-2	15,854	-0.01%
2019/03/13	0	0.00	31	13.40	13.40	-31	16,657	-0.19%
2019/03/11	2	13.65	0	0.00	13.60	2	17,158	0.01%
2019/03/07	1	13.70	20	14.13	13.70	-19	17,504	-0.11%
2019/03/06	0	0.00	20	14.05	14.05	-20	17,767	-0.11%
2019/03/05	0	0.00	1	14.30	14.00	-1	17,887	-0.01%
2019/03/04	0	0.00	2	14.05	14.20	-2	17,941	-0.01%
2019/02/27	2	13.85	0	0.00	13.80	2	17,987	0.01%
2019/02/26	1	14.10	5.2	14.34	14.00	-4.2	18,108	-0.02%
2019/02/25	0	0.00	1	14.25	14.10	-1	18,196	-0.01%
2019/02/22	5	13.95	0	0.00	14.05	5	18,265	0.03%
2019/02/21	6	14.00	0	0.00	14.00	6	18,374	0.03%
2019/02/20	10	14.40	8.9	14.37	14.20	1.1	18,544	0.01%
2019/02/19	0	0.00	70	14.61	14.40	-70	18,906	-0.37%
2019/02/18	0	0.00	60	14.10	14.10	-60	19,488	-0.31%
2019/02/15	81	14.23	24	14.44	14.10	57	19,524	0.29%
2019/02/14	4	14.09	21	14.27	14.10	-17	19,259	-0.09%
2019/02/13	6	13.77	3	14.15	13.65	3	18,769	0.02%
2019/02/12	7	13.74	5	13.90	13.90	2	18,572	0.01%
2019/02/11	1	13.45	1	13.25	13.40	0	18,485	0.00%
2019/01/30	0	0.00	10	13.20	13.25	-10	18,532	-0.05%
2019/01/28	0	0.00	1	13.30	13.25	-1	18,595	-0.01%
2019/01/25	1	13.15	0	0.00	13.15	1	18,707	0.01%
2019/01/23	5	12.90	0	0.00	13.35	5	18,954	0.03%
2019/01/22	5	13.70	0	0.00	13.10	5	19,032	0.03%
2019/01/21	8	13.93	3	14.10	13.90	5	18,660	0.03%
2019/01/18	10	13.85	0	0.00	13.90	10	18,513	0.05%
2019/01/17	3	13.90	0	0.00	13.75	3	18,514	0.02%
2019/01/16	10	13.80	10	13.95	13.90	0	18,396	0.00%
2019/01/15	1	13.80	10	13.85	13.65	-9	18,118	-0.05%
2019/01/11	20	13.43	20	13.35	13.35	0	17,517	0.00%
2019/01/10	56	13.82	24	13.79	13.45	32	17,403	0.18%
2019/01/09	17	14.08	0	0.00	14.00	17	17,156	0.10%
2019/01/08	28	14.46	10	14.20	14.55	18	16,910	0.11%
2019/01/07	4	13.98	4	14.09	14.40	0	16,250	0.00%
2019/01/04	5	13.36	0	0.00	13.10	5	15,488	0.03%
2018/12/27	10	13.58	23	13.53	13.05	-13	15,497	-0.08%
2018/12/25	13	12.99	3	12.80	13.50	10	15,415	0.06%
2018/12/24	0	0.00	23	13.21	13.15	-23	15,171	-0.15%
2018/12/22	2	13.25	2	13.28	13.25	0	15,044	0.00%
2018/12/21	12	13.08	6	12.98	13.20	6	14,973	0.04%
2018/12/17	22	12.55	2	12.45	12.30	20	15,113	0.13%
2018/12/14	5	12.00	5	12.40	12.60	0	15,534	0.00%
2018/12/13	1	12.45	28	12.55	12.25	-27	15,407	-0.18%
2018/12/12	1	12.75	0	0.00	12.90	1	15,294	0.01%
2018/12/11	7	13.21	11	12.91	12.90	-4	15,285	-0.03%
2018/12/10	5	13.77	4	13.95	13.60	1	15,357	0.01%
2018/12/07	6	13.01	11	13.02	13.75	-5	14,342	-0.03%
2018/12/06	214	14.20	200	12.48	12.50	14	14,332	0.10%	大買/大賣/
2018/12/05	0	0.00	2	13.40	13.75	-2	14,145	-0.01%
2018/12/04	9	13.45	6	13.41	13.20	3	14,467	0.02%
2018/12/03	0	0.00	16	12.75	12.85	-16	14,798	-0.11%
2018/11/30	0	0.00	1	12.50	12.30	-1	15,372	-0.01%
2018/11/29	11	12.38	0	0.00	12.10	11	16,645	0.07%
2018/11/28	0	0.00	1	12.80	12.80	-1	16,412	-0.01%
2018/11/26	0	0.00	4	12.79	12.55	-4	16,484	-0.02%
2018/11/23	5	12.43	2	12.35	12.40	3	16,524	0.02%
2018/11/22	9	12.64	0	0.00	12.30	9	16,605	0.05%
2018/11/21	0	0.00	3	12.90	13.10	-3	16,482	-0.02%
2018/11/20	1	12.80	0	0.00	12.95	1	16,511	0.01%
2018/11/19	7	13.03	30	13.20	13.15	-23	16,536	-0.14%
2018/11/16	11	12.93	42	12.92	13.00	-31	16,487	-0.19%
2018/11/15	382	12.34	356	12.57	12.50	26	16,133	0.16%	大買/大賣/
2018/11/14	7	11.05	23	11.55	11.85	-16	16,585	-0.10%
2018/11/13	5	10.48	4	10.35	10.80	1	17,751	0.01%
2018/11/12	0	0.00	5	10.70	10.65	-5	18,723	-0.03%
2018/11/08	1	10.80	0	0.00	10.50	1	20,407	0.00%
2018/11/07	4	10.31	4	10.56	10.60	0	20,800	0.00%
2018/11/06	5	10.43	47	10.15	10.15	-42	20,844	-0.20%
2018/11/05	6	10.30	0	0.00	10.40	6	20,954	0.03%
2018/11/02	10	10.60	50	10.56	10.30	-40	20,935	-0.19%
2018/11/01	45	10.73	15	10.58	10.65	30	20,773	0.14%
2018/10/31	50	10.05	2	10.10	10.20	48	20,560	0.23%
2018/10/30	3	9.79	1	9.81	9.86	2	20,460	0.01%
2018/10/29	2	9.12	0	0.00	9.10	2	20,271	0.01%
2018/10/26	3	9.26	30	9.54	9.23	-27	20,228	-0.13%
2018/10/25	3	9.70	0	0.00	9.43	3	20,159	0.01%
2018/10/24	1	10.15	1	10.05	10.05	0	20,069	0.00%
2018/10/22	2	10.20	0	0.00	10.25	2	19,977	0.01%
2018/10/16	30	10.70	2	10.50	10.45	28	19,689	0.14%
2018/10/15	5	10.20	20	10.25	10.30	-15	19,541	-0.08%
2018/10/12	20	10.20	6	10.18	10.40	14	19,446	0.07%
2018/10/11	5	9.78	40	9.86	9.77	-35	19,307	-0.18%
2018/10/09	1	10.85	1	11.20	10.85	0	19,114	0.00%
2018/10/08	1	11.15	3	11.00	11.15	-2	19,037	-0.01%
2018/10/05	23	10.96	20	10.85	11.05	3	18,940	0.02%
2018/10/04	10	11.75	2	11.80	11.50	8	18,673	0.04%
2018/10/03	22	11.56	8	11.54	11.45	14	18,707	0.07%
2018/10/02	3	12.20	0	0.00	12.20	3	18,322	0.02%
2018/10/01	10	12.55	1	12.40	12.50	9	18,207	0.05%
2018/09/28	1	12.20	0	0.00	12.30	1	18,148	0.01%
2018/09/25	8	12.43	10	12.45	12.55	-2	17,762	-0.01%
2018/09/21	0	0.00	2	12.65	12.45	-2	17,549	-0.01%
2018/09/20	7	12.76	20	12.54	12.25	-13	17,320	-0.08%
2018/09/19	0	0.00	12	13.17	13.05	-12	16,795	-0.07%
2018/09/18	19	13.63	4	13.50	13.30	15	16,584	0.09%
2018/09/17	8	13.39	5	13.55	13.50	3	16,401	0.02%
2018/09/14	29	13.91	7	13.70	14.00	22	16,153	0.14%
2018/09/13	13	13.13	13	13.17	13.20	0	15,673	0.00%
2018/09/12	12	13.15	12	13.17	13.20	0	15,263	0.00%
2018/09/11	7	13.71	13	13.65	13.90	-6	14,759	-0.04%
2018/09/10	6	13.12	2	13.05	13.05	4	14,108	0.03%
2018/09/07	11	14.39	18	14.73	14.45	-7	13,489	-0.05%
2018/09/06	10	14.71	1	14.50	14.70	9	12,912	0.07%
2018/09/05	19	16.02	5	16.55	15.10	14	12,083	0.12%
2018/09/04	20	15.78	9	15.88	16.05	11	10,813	0.10%
2018/09/03	21	16.05	25	16.28	15.65	-4	10,756	-0.04%
2018/08/31	0	0.00	6	16.60	16.70	-6	10,728	-0.06%
2018/08/30	11	16.05	5	16.30	16.00	6	10,548	0.06%
2018/08/29	7	16.12	2	16.20	16.10	5	10,415	0.05%
2018/08/28	1	15.15	4	15.30	15.20	-3	10,336	-0.03%
2018/08/27	9	14.96	0	0.00	15.10	9	10,217	0.09%
2018/08/24	7	15.19	5	15.40	15.05	2	10,035	0.02%
2018/08/23	5	15.30	14.1	15.74	16.00	-9.1	9,818	-0.09%
2018/08/22	11	15.06	7	15.00	15.05	4	9,524	0.04%
2018/08/21	31	15.42	21.1	14.84	15.30	9.9	9,321	0.11%
2018/08/20	10	14.15	23	14.07	14.20	-13	7,900	-0.16%
2018/08/17	124	13.71	153	13.84	14.30	-29	6,493	-0.45%	大買/大賣/
2018/08/16	61	12.44	37	12.58	13.00	24	5,438	0.44%
2018/08/15	52	11.98	24	11.95	12.20	28	4,606	0.61%
2018/08/14	3	10.75	369	10.77	11.25	-366	3,657	-10.01%	大賣/鉅額交易
2018/08/13	0	0.00	6	10.16	10.25	-6	3,157	-0.19%
2018/08/10	0	0.00	22	10.51	10.45	-22	3,020	-0.73%
2018/08/09	2	10.15	0	0.00	10.10	2	2,813	0.07%
2018/08/08	0	0.00	2	10.05	10.10	-2	2,782	-0.07%
2018/08/07	0	0.00	8	9.98	9.95	-8	2,805	-0.29%
2018/08/06	4	10.00	40	9.99	10.05	-36	2,794	-1.29%
2018/08/03	1	9.87	0	0.00	9.88	1	2,805	0.04%
2018/07/30	0	0.00	8	9.75	9.80	-8	2,858	-0.28%
2018/07/25	0	0.00	20	9.48	9.45	-20	2,808	-0.71%
2018/07/23	18	9.35	0	0.00	9.39	18	2,814	0.64%
2018/07/20	30	9.42	0	0.00	9.42	30	2,824	1.06%
2018/07/18	0	0.00	10	9.50	9.50	-10	2,835	-0.35%
2018/07/17	50	9.43	0	0.00	9.46	50	2,836	1.76%
2018/07/16	70	9.50	0	0.00	9.52	70	2,839	2.46%
2018/07/13	30	9.50	0	0.00	9.54	30	2,858	1.05%
2018/07/11	10	9.85	30	9.79	9.54	-20	2,865	-0.70%
2018/07/06	30	9.10	0	0.00	9.25	30	2,766	1.08%
2018/06/19	100	10.23	0	0.00	10.20	100	2,617	3.82%
2018/06/15	50	10.40	0	0.00	10.40	50	2,595	1.93%
2018/06/14	50	10.30	5	10.44	10.40	45	2,573	1.75%
2018/06/13	0	0.00	1	10.60	10.25	-1	2,509	-0.04%
2018/06/12	0	0.00	8	10.80	10.60	-8	2,438	-0.33%
2018/06/11	0	0.00	3	10.10	10.40	-3	2,359	-0.13%
2018/06/08	4	10.18	6	9.99	10.10	-2	2,261	-0.09%
2018/06/05	5	9.91	10	10.00	9.71	-5	2,141	-0.23%
2018/05/29	0	0.00	90	9.40	9.35	-90	1,893	-4.75%
2018/05/22	4	9.13	0	0.00	9.15	4	1,882	0.21%
2018/05/21	0	0.00	1	9.14	9.18	-1	1,896	-0.05%
2018/05/18	44	9.08	0	0.00	9.03	44	1,890	2.33%
2018/05/17	10	9.14	0	0.00	9.13	10	1,923	0.52%
2018/05/16	48	9.10	0	0.00	9.09	48	1,946	2.47%
2018/05/15	1	9.45	0	0.00	9.21	1	1,960	0.05%
2018/05/03	0	0.00	0.3	9.40	9.43	-0.3	1,996	-0.01%
2018/04/17	2	10.00	2	9.81	9.81	0	2,340	0.00%
2018/04/13	0	0.00	2	10.35	10.10	-2	2,454	-0.08%
2018/04/11	10	9.70	0	0.00	9.72	10	2,541	0.39%
2018/03/29	1	9.91	4	9.90	9.83	-3	2,842	-0.11%
2018/03/15	1	9.99	0.1	9.97	10.00	0.9	3,989	0.02%
2018/03/09	1	9.69	0	0.00	9.64	1	4,050	0.02%
2018/02/08	0	0.00	6	9.06	9.02	-6	5,019	-0.12%
2018/02/06	2	9.10	0	0.00	9.05	2	5,226	0.04%
2018/02/05	5	9.98	0	0.00	10.00	5	5,214	0.10%
2018/01/29	3	10.25	0	0.00	10.20	3	5,741	0.05%
2018/01/22	5	10.15	1	10.40	10.20	4	6,673	0.06%
2018/01/18	26	10.47	0	0.00	10.35	26	6,762	0.38%
2018/01/16	0	0.00	10	10.60	10.55	-10	6,963	-0.14%
2018/01/15	13	10.35	0	0.00	10.35	13	6,832	0.19%
2018/01/12	5	10.45	0	0.00	10.40	5	6,802	0.07%
2018/01/10	5	10.60	32	10.50	10.45	-27	6,692	-0.40%
2018/01/09	0	0.00	2.2	10.70	10.75	-2.2	6,613	-0.03%
2018/01/08	43	10.95	3	10.87	10.90	40	6,553	0.61%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%