金像電 (2368)-第一金-自由券商分點個股進出

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
192.0
漲跌
▼4.5
漲幅
-2.29%
成交量
5,331張
產業
上市電子零組件類股
1487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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	193.05	0	0.00	192.00	1	9,481	0.01%
2024/05/02	2.1	197.48	2	196.50	196.50	0.1	9,571	0.00%
2024/04/30	0	0.00	1	202.00	197.00	-1	9,607	-0.01%
2024/04/29	1	195.50	0	0.00	198.00	1	9,648	0.01%
2024/04/26	0	0.00	0	195.29	192.50	0	9,791	0.00%
2024/04/25	1.2	194.22	2	189.00	187.00	-0.8	9,799	-0.01%
2024/04/24	6	197.08	1.1	194.32	196.50	4.9	9,812	0.05%
2024/04/23	3.1	187.67	0	0.00	188.00	3.1	9,758	0.03%
2024/04/22	1	189.39	3	186.67	182.00	-2	9,666	-0.02%
2024/04/19	1	203.80	7	193.71	196.00	-6	9,531	-0.06%
2024/04/18	5	204.70	2	204.50	205.00	3	9,488	0.03%
2024/04/17	11	202.00	5	201.40	201.50	6	9,472	0.06%
2024/04/16	4.3	202.33	0	203.50	201.50	4.2	9,455	0.04%
2024/04/15	5.5	217.58	0	213.00	212.50	5.4	9,443	0.06%
2024/04/12	3.1	228.82	3.1	230.94	229.50	0	9,313	0.00%
2024/04/11	2.2	229.33	0	0.00	229.50	2.2	9,337	0.02%
2024/04/10	1.2	234.23	0.1	236.50	230.50	1.1	9,333	0.01%
2024/04/09	7	237.57	0	0.00	237.00	7	9,352	0.07%
2024/04/08	51.1	244.96	2	246.78	242.50	49.1	9,345	0.53%
2024/04/03	0.1	239.00	0	239.00	241.00	0.1	9,259	0.00%
2024/04/02	7.5	236.88	0	0.00	234.00	7.5	9,240	0.08%
2024/04/01	1	246.50	1	247.50	245.00	0	9,145	0.00%
2024/03/29	2	245.25	2	250.22	245.50	0	9,152	0.00%
2024/03/28	3	247.00	1.2	245.67	244.50	1.8	9,107	0.02%
2024/03/27	7	251.21	7	253.15	251.00	0	9,052	0.00%
2024/03/26	2	244.00	1.2	244.06	242.00	0.8	8,927	0.01%
2024/03/25	3.2	248.91	2.1	250.38	247.50	1.1	8,912	0.01%
2024/03/22	0.5	244.60	7.3	244.09	247.50	-6.8	8,866	-0.08%
2024/03/21	5	235.10	3	233.53	233.50	2	8,668	0.02%
2024/03/20	2	229.75	1	231.00	229.50	1	8,699	0.01%
2024/03/19	21.2	233.48	18.6	231.31	229.50	2.6	8,751	0.03%
2024/03/18	8	237.00	7	235.64	238.00	1	8,684	0.01%
2024/03/15	5.2	230.82	8.1	231.34	232.50	-2.9	8,689	-0.03%
2024/03/14	6.4	225.66	3	221.17	220.50	3.4	8,659	0.04%
2024/03/13	13	237.33	8.3	235.73	229.00	4.7	8,739	0.05%
2024/03/12	6	244.90	3.3	242.45	242.50	2.7	8,651	0.03%
2024/03/11	4	250.75	2	248.00	248.00	2	8,593	0.02%
2024/03/08	8.1	251.85	5.1	250.55	249.50	3.1	8,641	0.04%
2024/03/07	24.3	266.27	13.3	260.75	252.50	11	8,595	0.13%
2024/03/06	1.2	270.42	3	270.50	274.50	-1.8	8,335	-0.02%
2024/03/05	3.1	262.87	5	263.90	265.50	-1.9	8,341	-0.02%
2024/03/04	1	263.00	6	263.08	259.00	-5	8,359	-0.06%
2024/03/01	6.2	262.23	5	264.20	261.50	1.2	8,322	0.01%
2024/02/29	0.1	257.50	0	0.00	257.00	0.1	8,274	0.00%
2024/02/27	4.3	251.82	4.6	254.07	252.50	-0.3	8,255	0.00%
2024/02/26	4	260.50	0.1	263.27	261.50	3.9	8,170	0.05%
2024/02/23	9.1	263.36	18.2	263.58	262.00	-9.1	8,128	-0.11%
2024/02/22	10.7	257.78	5	262.00	255.50	5.7	8,003	0.07%
2024/02/21	3.2	260.38	2	261.00	259.50	1.2	7,836	0.02%
2024/02/20	4	256.00	4.2	256.54	261.50	-0.2	7,793	0.00%
2024/02/19	6.3	266.80	2.5	270.50	265.00	3.8	7,781	0.05%
2024/02/16	8	273.94	1	276.50	275.00	7	7,674	0.09%
2024/02/15	3	271.67	2.1	273.00	273.00	1	7,656	0.01%
2024/02/05	5.1	247.88	5	247.70	248.50	0.1	7,528	0.00%
2024/02/02	3.1	239.48	5.2	241.17	241.00	-2.1	7,755	-0.03%
2024/02/01	2	227.50	1	231.50	231.50	1	7,649	0.01%
2024/01/31	6	232.75	4	233.50	229.00	2	7,741	0.03%
2024/01/30	4	230.75	10.2	233.79	234.00	-6.2	7,738	-0.08%
2024/01/29	0	0.00	11	220.86	224.50	-11	7,520	-0.15%
2024/01/26	3	217.33	0	0.00	216.50	3	7,612	0.04%
2024/01/25	1.5	222.50	10.2	224.13	222.50	-8.7	7,651	-0.11%
2024/01/24	1	218.98	0	0.00	216.50	1	7,583	0.01%
2024/01/23	0.1	223.00	3.4	221.01	221.50	-3.3	7,645	-0.04%
2024/01/22	4.2	220.18	30.1	219.50	222.00	-25.9	7,580	-0.34%
2024/01/19	10.4	204.01	0	205.00	204.00	10.4	7,423	0.14%
2024/01/18	16.1	200.04	1.3	204.35	200.50	14.8	7,433	0.20%
2024/01/17	1	216.34	2.1	212.14	210.50	-1.1	7,369	-0.01%
2024/01/16	0	0.00	0.1	217.00	214.50	-0.1	7,386	0.00%
2024/01/15	2.1	212.90	10.1	215.04	216.00	-8	7,379	-0.11%
2024/01/12	1	205.00	7	208.64	208.00	-6	7,425	-0.08%
2024/01/11	0.1	204.00	1.1	205.90	206.00	-1	7,457	-0.01%
2024/01/10	0.3	198.00	0	0.00	200.00	0.3	7,509	0.00%
2024/01/09	6.2	199.38	3	196.83	195.50	3.2	7,541	0.04%
2024/01/08	3.1	206.16	2	203.00	204.50	1.1	7,519	0.01%
2024/01/05	4.1	208.15	0.8	206.74	205.50	3.3	7,562	0.04%
2024/01/04	4	215.75	0	0.00	213.00	4	7,600	0.05%
2024/01/03	2	215.00	2	217.27	218.50	0	7,637	0.00%
2024/01/02	1	217.50	3	219.83	218.00	-2	7,643	-0.03%
2023/12/29	1.1	218.00	4	217.76	218.00	-2.9	7,716	-0.04%
2023/12/28	3.2	217.25	3	218.52	214.50	0.1	7,853	0.00%
2023/12/27	0	0.00	1	217.00	217.00	-1	8,073	-0.01%
2023/12/26	3	212.66	2	213.28	215.50	1	8,392	0.01%
2023/12/25	2	219.00	1	216.00	213.50	1	8,610	0.01%
2023/12/22	10	215.85	5	216.69	217.00	5	8,705	0.06%
2023/12/21	3	210.18	1	210.00	210.50	2	8,828	0.02%
2023/12/20	1	213.50	0	0.00	213.50	1	9,114	0.01%
2023/12/19	1	212.50	1	214.00	213.50	0	9,164	0.00%
2023/12/18	0	0.00	2	214.50	216.00	-2	9,215	-0.02%
2023/12/15	5	216.00	3	217.17	215.50	2	9,288	0.02%
2023/12/14	7	220.93	3	228.00	220.00	4	9,289	0.04%
2023/12/13	1	224.50	2	223.25	223.50	-1	9,307	-0.01%
2023/12/12	3	219.17	0	0.00	219.50	3	9,358	0.03%
2023/12/11	13.2	226.78	1.3	223.00	220.50	11.9	9,350	0.13%
2023/12/08	8	238.31	15	239.10	238.00	-7	9,317	-0.08%
2023/12/07	2.1	225.57	8	225.94	224.50	-5.9	9,137	-0.06%
2023/12/06	3.1	218.76	6.1	220.19	223.50	-3	9,168	-0.03%
2023/12/05	15.1	212.81	1.1	217.45	212.00	14	9,163	0.15%
2023/12/04	4	225.38	3	231.83	224.00	1	9,137	0.01%
2023/12/01	2	226.00	2	227.76	229.50	0	9,393	0.00%
2023/11/30	7	230.36	9	229.06	228.00	-2	9,479	-0.02%
2023/11/29	2	225.50	5.2	225.31	225.00	-3.2	9,460	-0.03%
2023/11/28	0.3	219.00	2	217.75	217.50	-1.7	9,624	-0.02%
2023/11/27	2	213.50	0	0.00	211.50	2	9,746	0.02%
2023/11/24	4	218.75	4	217.75	217.50	0	9,920	0.00%
2023/11/23	0	218.50	0	0.00	215.50	0	9,995	0.00%
2023/11/22	3	220.83	2	222.25	221.00	1	10,095	0.01%
2023/11/21	3.3	226.32	1	228.50	225.00	2.3	10,258	0.02%
2023/11/20	3	222.50	4	223.50	223.50	-1	10,564	-0.01%
2023/11/17	2.1	219.86	2	222.00	221.50	0.1	10,825	0.00%
2023/11/16	6	219.60	3.1	218.65	220.50	2.9	10,939	0.03%
2023/11/15	0.1	229.50	1	229.00	229.00	-0.9	10,990	-0.01%
2023/11/14	3	232.00	10	232.05	232.00	-7	11,656	-0.06%
2023/11/13	3	218.83	2	219.25	217.00	1	12,092	0.01%
2023/11/10	15	223.37	12	223.42	220.50	3	12,229	0.02%
2023/11/09	1	208.00	13	208.96	215.00	-12	12,137	-0.10%
2023/11/08	1	204.60	5.1	205.89	209.00	-4	12,248	-0.03%
2023/11/07	2	198.25	5	200.20	200.00	-3	12,491	-0.02%
2023/11/06	3	194.50	1	196.46	197.50	2	12,660	0.02%
2023/11/03	2.1	190.76	4.1	190.75	189.00	-2	12,868	-0.02%
2023/11/02	4	183.00	3	183.17	184.00	1	12,928	0.01%
2023/11/01	3	176.98	3	176.00	177.00	0	13,071	0.00%
2023/10/31	3	182.49	4.1	177.34	176.00	-1.1	13,190	-0.01%
2023/10/30	3	186.00	3	187.00	185.50	0	13,269	0.00%
2023/10/27	5	187.49	0.1	186.00	186.50	5	13,444	0.04%
2023/10/26	5	189.00	2	188.00	187.00	3	13,636	0.02%
2023/10/25	4	202.75	3	200.17	200.50	1	13,652	0.01%
2023/10/24	2	200.25	2	200.49	201.50	0	13,863	0.00%
2023/10/23	6.4	193.67	0	0.00	192.50	6.4	13,959	0.05%
2023/10/20	1.2	192.27	1.1	193.36	192.50	0.1	14,232	0.00%
2023/10/19	0	0.00	1	195.00	197.50	-1	14,457	-0.01%
2023/10/18	3.1	200.17	3	199.83	198.50	0.1	14,624	0.00%
2023/10/17	3.1	214.91	2	207.75	207.50	1.1	14,675	0.01%
2023/10/16	4.1	213.27	1	215.00	215.00	3.1	14,732	0.02%
2023/10/13	1	219.00	2.1	222.64	223.00	-1.1	14,818	-0.01%
2023/10/12	3.1	223.71	2	222.75	223.50	1.1	14,832	0.01%
2023/10/11	3	223.50	4.1	219.56	218.00	-1.1	14,997	-0.01%
2023/10/06	7	222.93	6	222.00	221.00	1	15,293	0.01%
2023/10/05	6	222.17	9	222.89	222.50	-3	15,490	-0.02%
2023/10/04	2	220.22	1	214.50	221.00	1	15,730	0.01%
2023/10/03	3	219.50	4	220.38	219.00	-1	15,759	-0.01%
2023/10/02	4.5	230.93	8	224.19	215.50	-3.5	15,638	-0.02%
2023/09/28	7	219.21	9	217.67	219.50	-2	15,485	-0.01%
2023/09/27	7.1	208.04	7	209.36	211.50	0.1	15,348	0.00%
2023/09/26	7.1	208.88	6	209.92	204.00	1.1	15,546	0.01%
2023/09/25	19	214.95	20.1	214.15	211.00	-1.1	15,739	-0.01%
2023/09/22	2	196.00	6.1	198.74	201.00	-4.1	15,794	-0.03%
2023/09/21	5	193.70	4	194.63	195.00	1	15,813	0.01%
2023/09/20	2	193.25	6	194.25	193.50	-4	15,888	-0.03%
2023/09/19	2	189.00	1	190.50	190.00	1	15,919	0.01%
2023/09/18	7.1	193.64	1	193.00	193.00	6.1	15,947	0.04%
2023/09/15	8	202.56	8.1	202.07	203.50	-0.1	15,915	0.00%
2023/09/14	1	200.93	3	198.00	199.50	-2	16,237	-0.01%
2023/09/13	6.1	194.67	0	0.00	194.00	6.1	16,324	0.04%
2023/09/12	0	0.00	0.1	202.00	200.00	-0.1	16,419	0.00%
2023/09/11	9.1	200.11	5	197.52	199.00	4	16,718	0.02%
2023/09/08	3	207.33	0	0.00	208.50	3	16,660	0.02%
2023/09/07	2	212.70	2	213.00	209.50	0	16,783	0.00%
2023/09/06	16	216.53	26	217.00	216.50	-10	16,895	-0.06%
2023/09/05	10	208.25	13	208.42	208.00	-3	16,863	-0.02%
2023/09/04	2	204.50	3.1	205.80	206.00	-1.1	16,963	-0.01%
2023/09/01	28.1	207.41	17	206.91	201.00	11.1	17,167	0.06%
2023/08/31	8	212.13	16	212.06	215.50	-8	17,119	-0.05%
2023/08/30	8	207.38	11	208.77	208.50	-3	17,335	-0.02%
2023/08/29	23	203.35	25	199.79	201.00	-2	17,494	-0.01%
2023/08/28	9	204.56	7.3	201.97	202.00	1.7	17,497	0.01%
2023/08/25	9	207.61	5	207.00	207.00	4	17,578	0.02%
2023/08/24	11	217.36	18.5	217.22	216.50	-7.5	17,675	-0.04%
2023/08/23	18.3	207.23	13	207.58	209.00	5.3	17,478	0.03%
2023/08/22	6	203.17	11	204.41	201.50	-5	17,694	-0.03%
2023/08/21	7	205.50	5	201.60	201.50	2	18,190	0.01%
2023/08/18	50.5	207.38	41	207.23	203.50	9.5	18,218	0.05%
2023/08/17	21	195.10	24.1	198.76	206.50	-3.1	17,771	-0.02%
2023/08/16	17	184.15	19	183.71	188.00	-2	17,637	-0.01%
2023/08/15	8	181.38	16	180.50	180.00	-8	18,217	-0.04%
2023/08/14	17	174.76	9	173.44	173.50	8	18,299	0.04%
2023/08/11	8	175.69	17.1	177.10	178.50	-9.1	18,279	-0.05%
2023/08/10	10	171.05	2	167.00	166.50	8	18,003	0.04%
2023/08/09	8	179.19	20	177.35	179.00	-12	17,778	-0.07%
2023/08/08	5	169.80	4	170.50	172.00	1	17,596	0.01%
2023/08/07	6	168.67	17	166.41	168.00	-11	17,423	-0.06%
2023/08/04	5	157.60	3	158.00	158.50	2	17,245	0.01%
2023/08/02	2	160.50	0	0.00	157.50	2	17,111	0.01%
2023/08/01	10.3	165.22	3	167.53	165.00	7.3	16,979	0.04%
2023/07/31	17	171.47	3	173.33	169.50	14	16,856	0.08%
2023/07/28	7	175.43	6	176.25	178.50	1	16,700	0.01%
2023/07/27	16	179.44	15.2	177.91	176.00	0.8	16,663	0.00%
2023/07/26	5	174.20	7.2	177.92	174.50	-2.2	16,436	-0.01%
2023/07/25	20	183.33	10	184.70	177.00	10	16,360	0.06%
2023/07/24	30.3	186.98	25.1	187.62	188.50	5.1	16,090	0.03%
2023/07/21	4	180.88	20	179.95	181.00	-16	15,856	-0.10%
2023/07/20	3	174.67	36	172.96	175.50	-33	15,743	-0.21%
2023/07/19	16	172.88	2.2	171.50	171.50	13.8	15,678	0.09%
2023/07/18	41	178.05	10	176.80	178.00	31	15,619	0.20%
2023/07/17	6	179.17	5	176.50	176.50	1	15,444	0.01%
2023/07/14	8	182.55	16	182.09	182.00	-8	15,399	-0.05%
2023/07/13	12.3	182.24	13.1	181.61	180.00	-0.8	15,223	-0.01%
2023/07/12	8	167.69	11	167.95	170.00	-3	15,013	-0.02%
2023/07/11	14	162.68	20.4	163.20	163.50	-6.4	14,816	-0.04%
2023/07/10	2.3	150.87	5	153.79	155.00	-2.7	14,581	-0.02%
2023/07/07	26	149.37	25	149.16	148.50	1	14,598	0.01%
2023/07/06	17	149.24	6	148.83	149.00	11	14,706	0.08%
2023/07/05	4	155.37	5	155.00	154.50	-1	14,620	-0.01%
2023/07/04	6	154.75	19	155.42	155.50	-13	14,613	-0.09%
2023/07/03	17.2	151.13	18.1	151.30	153.00	-0.9	14,426	-0.01%
2023/06/30	12	144.92	19.2	143.55	146.00	-7.2	14,134	-0.05%
2023/06/29	6.1	138.57	7	138.29	139.00	-1	13,829	-0.01%
2023/06/28	7	139.57	4	138.13	138.00	3	13,872	0.02%
2023/06/27	1.1	137.02	31.2	134.52	135.00	-30.1	13,928	-0.22%
2023/06/26	10	139.90	41.3	139.03	138.50	-31.3	13,986	-0.22%
2023/06/21	9	141.72	65	143.85	142.00	-56	13,981	-0.40%
2023/06/20	111.1	141.29	198.1	144.81	142.00	-87	14,126	-0.62%	大買/大賣/
2023/06/19	2.1	139.87	6.2	139.88	140.00	-4.1	14,288	-0.03%
2023/06/16	129	139.45	82	140.72	139.50	47	14,268	0.33%	大買/
2023/06/15	165	138.37	78	138.22	138.00	87	14,089	0.62%	大買/
2023/06/14	12	134.67	9	136.06	134.50	3	13,778	0.02%
2023/06/13	7	134.86	1	136.50	136.00	6	13,742	0.04%
2023/06/12	8	134.13	1	134.50	135.00	7	13,569	0.05%
2023/06/09	110.6	137.76	56	139.09	139.00	54.6	13,416	0.41%	大買/
2023/06/08	9	135.17	6	134.83	133.00	3	13,188	0.02%
2023/06/07	25	135.56	14	135.39	134.50	11	13,041	0.08%
2023/06/06	25.1	130.80	12	130.88	130.00	13.1	13,003	0.10%
2023/06/05	6	132.50	7	131.79	133.00	-1	12,873	-0.01%
2023/06/02	8	128.00	4	128.13	128.00	4	12,646	0.03%
2023/06/01	2	122.75	1	124.50	125.00	1	12,322	0.01%
2023/05/31	8.2	124.20	8	123.44	122.00	0.2	12,268	0.00%
2023/05/30	1	125.00	3	123.17	125.00	-2	12,147	-0.02%
2023/05/29	9	121.83	11	121.50	121.50	-2	12,068	-0.02%
2023/05/26	7	124.93	55	125.76	121.50	-48	12,263	-0.39%
2023/05/25	55	121.71	15	120.07	122.50	40	11,877	0.34%
2023/05/24	3	111.00	17.2	109.13	111.50	-14.2	11,324	-0.13%
2023/05/23	23.2	110.98	3	110.50	110.50	20.2	11,271	0.18%
2023/05/22	15	115.70	10	113.80	113.50	5	11,155	0.04%
2023/05/19	12	109.67	17.8	111.88	113.50	-5.8	10,654	-0.05%
2023/05/18	1.2	101.75	10	102.05	103.50	-8.8	9,916	-0.09%
2023/05/17	3	98.00	7	98.04	97.90	-4	9,528	-0.04%
2023/05/16	2	95.10	0	0.00	95.10	2	9,364	0.02%
2023/05/15	0	0.00	1	96.20	96.70	-1	9,348	-0.01%
2023/05/12	12	92.84	12	94.38	95.50	0	9,433	0.00%
2023/05/11	1	95.20	3	95.37	95.00	-2	9,485	-0.02%
2023/05/10	6.2	96.81	6	96.35	96.20	0.2	9,558	0.00%
2023/05/09	4	97.40	3	97.83	97.30	1	9,660	0.01%
2023/05/08	11.4	98.40	6	99.35	97.20	5.4	9,808	0.06%
2023/05/05	2.4	98.10	3	98.47	98.10	-0.6	9,896	-0.01%
2023/05/04	1	95.80	0	0.00	96.70	1	10,067	0.01%
2023/05/03	4	97.55	2	96.95	96.70	2	10,151	0.02%
2023/05/02	4	98.33	5	98.70	98.20	-1	10,195	-0.01%
2023/04/28	2	98.75	2	99.50	98.60	0	10,223	0.00%
2023/04/27	3	98.20	3	98.50	98.50	0	10,153	0.00%
2023/04/26	0	0.00	2	94.90	98.40	-2	10,172	-0.02%
2023/04/25	3	98.87	3	96.81	96.40	0	10,097	0.00%
2023/04/21	0	0.00	4	98.90	98.20	-4	10,022	-0.04%
2023/04/20	8	99.91	4	100.30	100.00	4	10,003	0.04%
2023/04/19	1	102.49	2.2	102.93	101.50	-1.1	10,094	-0.01%
2023/04/17	6	101.92	3	102.67	102.50	3	10,135	0.03%
2023/04/14	6	101.59	5	99.78	99.20	1	10,082	0.01%
2023/04/13	1	99.60	0	0.00	99.30	1	10,044	0.01%
2023/04/12	1	102.00	2	102.25	102.50	-1	9,937	-0.01%
2023/04/11	3	103.33	16.2	102.24	103.00	-13.2	9,756	-0.14%
2023/04/10	2	98.00	9	98.83	98.80	-7	9,568	-0.07%
2023/04/07	4	94.88	3	95.37	95.30	1	9,463	0.01%
2023/04/06	13	94.62	3	94.10	94.10	10	9,350	0.11%
2023/03/31	6	97.83	1	97.70	97.30	5	9,237	0.05%
2023/03/30	1	97.90	19	98.00	97.80	-18	9,224	-0.20%
2023/03/29	2	97.70	0.1	97.50	96.70	2	9,142	0.02%
2023/03/28	0	0.00	1.4	97.99	97.70	-1.4	9,014	-0.02%
2023/03/27	6	96.22	11	95.90	98.00	-5	8,784	-0.06%
2023/03/24	10	93.20	2	94.00	94.00	8	8,744	0.09%
2023/03/23	7	94.77	6.1	94.74	93.20	1	8,620	0.01%
2023/03/22	25	96.12	24.1	95.41	95.40	0.9	8,401	0.01%
2023/03/21	1	90.90	10.1	91.68	92.50	-9.1	7,819	-0.12%
2023/03/20	1	88.90	6.2	90.01	90.20	-5.2	7,651	-0.07%
2023/03/17	0	0.00	13	88.68	89.50	-13	7,608	-0.17%
2023/03/16	13	87.28	54	87.90	86.80	-41	7,566	-0.54%
2023/03/15	0	0.00	2	88.40	88.20	-2	7,605	-0.03%
2023/03/13	2.1	88.11	26	88.77	89.30	-23.9	7,659	-0.31%
2023/03/10	26.1	87.54	0	0.00	87.70	26.1	7,646	0.34%
2023/03/09	5	89.92	2	89.30	89.40	3	7,705	0.04%
2023/03/08	1	93.10	3	92.63	92.50	-2	7,507	-0.03%
2023/03/07	57	92.60	9.1	92.93	93.00	47.9	7,641	0.63%
2023/03/06	4	91.53	1.1	91.60	90.90	3	7,540	0.04%
2023/03/03	3	90.80	2.1	90.51	90.40	1	7,685	0.01%
2023/03/02	1	89.40	2	90.30	89.90	-1	7,714	-0.01%
2023/03/01	3	90.57	3	91.90	90.80	0	7,713	0.00%
2023/02/24	6	91.23	38	90.69	92.10	-32	7,631	-0.42%
2023/02/23	0	0.00	15.1	88.63	89.00	-15.1	7,430	-0.20%
2023/02/22	14	86.92	0	0.00	87.10	14	7,565	0.19%
2023/02/21	2	88.70	13.1	89.95	88.60	-11.1	7,570	-0.15%
2023/02/20	5.3	88.77	19.2	89.00	88.50	-13.9	7,537	-0.18%
2023/02/17	22	86.67	0	0.00	87.70	22	7,443	0.30%
2023/02/16	3	87.90	34.1	88.04	88.10	-31.1	7,570	-0.41%
2023/02/15	1	87.50	5	87.14	87.10	-4	7,865	-0.05%
2023/02/14	0	0.00	1	87.10	86.50	-1	8,028	-0.01%
2023/02/13	0.1	86.60	2	86.35	86.50	-1.9	8,196	-0.02%
2023/02/10	15.3	85.80	3	85.53	85.10	12.3	8,434	0.15%
2023/02/09	11.1	86.73	5	86.80	86.90	6.1	8,363	0.07%
2023/02/08	19	87.97	2	87.90	87.80	17	8,250	0.21%
2023/02/07	25.2	87.90	5	88.18	88.00	20.2	8,254	0.24%
2023/02/06	11	90.61	3	92.50	89.50	8	8,203	0.10%
2023/02/03	14	93.79	5	93.40	93.40	9	8,194	0.11%
2023/02/02	14	92.46	27	92.16	93.50	-13	8,215	-0.16%
2023/02/01	5	89.08	3	88.87	89.10	2	8,135	0.02%
2023/01/31	3.2	86.83	3	87.60	87.30	0.2	8,206	0.00%
2023/01/30	1.1	88.24	5	89.60	88.00	-4	8,258	-0.05%
2023/01/17	4	88.05	3	88.90	88.00	1	8,342	0.01%
2023/01/16	5	87.50	1.1	88.74	88.70	3.9	8,462	0.05%
2023/01/13	7	89.47	9	89.24	89.30	-2	8,529	-0.02%
2023/01/12	2	88.80	2	89.00	88.60	0	8,742	0.00%
2023/01/11	3.1	92.28	4	92.83	90.90	-1	8,825	-0.01%
2023/01/10	5.5	91.48	1	90.80	91.80	4.5	8,935	0.05%
2023/01/09	2	89.20	16	89.64	91.00	-14	9,201	-0.15%
2023/01/06	4	87.20	10	87.42	87.20	-6	9,460	-0.06%
2023/01/05	7	85.43	1	87.50	85.20	6	9,816	0.06%
2023/01/04	19	87.47	6	88.97	87.00	13	9,979	0.13%
2023/01/03	9	89.18	16	88.93	89.20	-7	10,081	-0.07%
2022/12/30	7	87.27	11	88.35	86.80	-4	10,259	-0.04%
2022/12/29	0	0.00	1	87.10	87.00	-1	10,578	-0.01%
2022/12/28	17.2	86.73	0	0.00	85.80	17.2	10,960	0.16%
2022/12/27	2	90.10	0	0.00	89.70	2	11,165	0.02%
2022/12/26	5	89.10	10	89.25	89.00	-5	11,494	-0.04%
2022/12/23	11	87.92	2	88.20	88.40	9	11,992	0.08%
2022/12/22	2.2	89.50	1	89.10	89.40	1.2	12,229	0.01%
2022/12/21	2.1	91.01	0	0.00	90.20	2.1	12,393	0.02%
2022/12/20	1.1	92.11	3	92.33	91.80	-1.9	12,656	-0.02%
2022/12/19	1	95.40	0	0.00	95.10	1	12,955	0.01%
2022/12/16	3	93.17	68	95.26	95.70	-65	13,483	-0.48%
2022/12/14	5.2	96.79	1	97.00	97.00	4.2	13,841	0.03%
2022/12/13	3	96.67	0	0.00	95.00	3	14,007	0.02%
2022/12/08	3	95.00	3	95.50	95.20	0	14,202	0.00%
2022/12/07	7	95.51	0	0.00	95.50	7	14,220	0.05%
2022/12/06	5	98.88	4	98.95	97.90	1	14,235	0.01%
2022/12/05	8	98.89	5	100.08	98.30	3	14,275	0.02%
2022/12/02	4	99.35	2	99.10	99.10	2	14,301	0.01%
2022/12/01	17	100.24	26	100.98	100.50	-9	14,353	-0.06%
2022/11/30	1	98.00	0	0.00	97.50	1	14,355	0.01%
2022/11/29	19.2	99.24	3	103.00	97.50	16.2	14,502	0.11%
2022/11/28	2	100.10	3.9	101.24	102.50	-1.9	14,402	-0.01%
2022/11/25	11.2	100.79	12	99.80	100.00	-0.8	14,421	-0.01%
2022/11/24	4	100.88	4	100.75	100.50	0	14,483	0.00%
2022/11/23	1	99.00	2	98.80	98.70	-1	14,507	-0.01%
2022/11/22	3	96.90	14	96.29	97.10	-11	14,530	-0.08%
2022/11/21	2	99.15	4	98.78	98.50	-2	14,571	-0.01%
2022/11/18	4.1	97.69	3.1	97.94	97.10	1	14,534	0.01%
2022/11/17	3	98.43	7	97.59	98.70	-4	14,434	-0.03%
2022/11/16	12	97.78	2	97.15	96.80	10	14,513	0.07%
2022/11/15	4	96.75	9.1	96.26	95.60	-5.1	14,608	-0.03%
2022/11/14	10	97.35	6	97.67	97.30	4	14,948	0.03%
2022/11/11	8	96.76	8	93.50	94.00	0	15,166	0.00%
2022/11/10	3	94.50	4.1	93.30	94.00	-1.1	15,028	-0.01%
2022/11/09	2	91.00	10.8	91.55	92.00	-8.8	15,278	-0.06%
2022/11/08	11	91.28	9	90.57	89.20	2	15,431	0.01%
2022/11/07	3	88.33	2	88.85	87.60	1	15,185	0.01%
2022/11/04	4	87.43	4	87.58	88.10	0	15,145	0.00%
2022/11/03	4	87.40	6	87.80	87.80	-2	15,102	-0.01%
2022/11/02	9	87.37	8.5	87.23	88.20	0.6	15,053	0.00%
2022/11/01	6	86.15	18.1	86.27	86.50	-12.1	15,093	-0.08%
2022/10/31	7	84.51	21.1	84.87	85.60	-14.1	14,949	-0.09%
2022/10/28	6	82.65	15.1	82.53	82.10	-9.1	14,853	-0.06%
2022/10/27	12.1	80.26	10	79.30	81.50	2.1	14,807	0.01%
2022/10/26	12	77.75	0	0.00	76.90	12	14,684	0.08%
2022/10/25	7	79.13	1	78.40	78.40	6	14,672	0.04%
2022/10/24	11	81.09	0	0.00	80.00	11	14,785	0.07%
2022/10/21	3	82.47	7	82.14	79.90	-4	14,848	-0.03%
2022/10/20	34	80.52	28	81.48	82.30	6	14,883	0.04%
2022/10/19	1	85.50	0	0.00	83.00	1	14,935	0.01%
2022/10/18	7	84.27	2	83.70	83.00	5	15,190	0.03%
2022/10/17	9	83.77	8	83.04	84.60	1	15,263	0.01%
2022/10/14	22.1	90.12	19	91.05	88.00	3.1	15,056	0.02%
2022/10/13	56	89.48	55.1	90.07	88.80	0.9	14,846	0.01%
2022/10/12	17	88.25	21	87.34	90.50	-4	14,838	-0.03%
2022/10/11	11	86.69	1	85.10	85.10	10	15,139	0.07%
2022/10/07	16.3	94.85	23	95.43	91.50	-6.8	15,242	-0.04%
2022/10/06	14	95.06	4	95.70	94.80	10	15,505	0.06%
2022/10/05	9.1	93.65	29.8	94.23	94.60	-20.7	15,616	-0.13%
2022/10/04	32	93.21	7.9	93.34	92.90	24.1	15,765	0.15%
2022/10/03	46	94.19	42.1	94.01	93.80	4	15,903	0.02%
2022/09/30	59	89.66	53.7	90.82	92.80	5.3	15,691	0.03%
2022/09/29	15.2	87.55	27	86.92	86.00	-11.8	15,337	-0.08%
2022/09/28	45.2	91.32	22.1	92.17	89.20	23.1	15,337	0.15%
2022/09/27	2.4	94.45	8.6	96.29	94.00	-6.2	15,426	-0.04%
2022/09/26	6	97.83	5	96.56	97.00	1	15,254	0.01%
2022/09/23	15	97.44	23.5	99.07	102.00	-8.5	15,044	-0.06%
2022/09/22	6	93.57	20	94.00	95.00	-14	14,706	-0.10%
2022/09/21	21	89.19	37.9	91.45	93.70	-16.9	14,786	-0.11%
2022/09/20	10	90.93	25.9	91.19	91.10	-15.9	14,894	-0.11%
2022/09/19	9.4	89.94	13.1	89.85	88.10	-3.7	15,034	-0.02%
2022/09/06	6	78.53	5	78.70	77.70	1	15,220	0.01%
2022/09/05	10	79.27	3	79.00	78.60	7	15,777	0.04%
2022/09/02	5	81.28	6	80.52	80.10	-1	16,650	-0.01%
2022/09/01	15.1	81.47	2	81.00	81.00	13.1	17,967	0.07%
2022/08/31	1	83.60	5.1	83.37	83.60	-4.1	18,273	-0.02%
2022/08/30	1	82.40	10	82.88	82.10	-9	18,237	-0.05%
2022/08/29	19.1	80.41	5	80.76	80.50	14.1	18,158	0.08%
2022/08/26	5	82.64	2	83.60	83.40	3	18,113	0.02%
2022/08/25	2	83.90	25.4	83.81	83.80	-23.4	18,032	-0.13%
2022/08/24	14.1	81.35	2	81.85	80.30	12.1	17,975	0.07%
2022/08/23	11	81.76	6	82.17	82.30	5	18,000	0.03%
2022/08/22	8	82.73	9	84.00	82.10	-1	18,094	-0.01%
2022/08/19	1	84.00	2	83.95	83.10	-1	18,040	-0.01%
2022/08/18	5	81.48	3.1	82.84	83.00	1.9	18,263	0.01%
2022/08/17	1	82.00	2	82.80	82.70	-1	18,257	-0.01%
2022/08/16	2	82.10	14.2	82.02	82.30	-12.2	18,279	-0.07%
2022/08/15	5.5	80.36	7.1	80.33	80.50	-1.6	18,163	-0.01%
2022/08/12	10	79.26	14	78.94	78.60	-4	18,131	-0.02%
2022/08/11	3	79.40	2	79.55	79.00	1	18,111	0.01%
2022/08/10	7.5	78.78	28.1	78.99	79.30	-20.6	18,135	-0.11%
2022/08/09	2	76.90	19.1	77.04	77.50	-17.1	17,820	-0.10%
2022/08/08	9	73.38	4	72.33	73.90	5	17,699	0.03%
2022/08/05	15	71.10	3	72.07	72.00	12	17,868	0.07%
2022/08/04	51.5	74.38	4	75.70	72.00	47.5	17,561	0.27%
2022/08/03	7.1	79.69	5	81.30	79.90	2.1	17,371	0.01%
2022/08/02	0.1	80.10	2	80.30	80.40	-1.9	17,544	-0.01%
2022/08/01	9	80.78	9	81.20	81.10	0	17,685	0.00%
2022/07/29	0	0.00	0.1	82.30	81.30	-0.1	17,828	0.00%
2022/07/28	6	80.30	8	82.04	81.30	-2	18,013	-0.01%
2022/07/27	2	81.70	0.4	81.73	82.00	1.6	17,969	0.01%
2022/07/26	2	81.35	0.2	80.65	80.60	1.8	17,962	0.01%
2022/07/25	11	82.57	10	82.87	82.00	1	18,124	0.01%
2022/07/22	4	83.38	17	83.26	83.20	-13	18,249	-0.07%
2022/07/21	0	0.00	4	82.97	82.70	-4	18,378	-0.02%
2022/07/20	6	82.07	11	82.92	82.00	-5	18,350	-0.03%
2022/07/19	6	80.07	2	80.29	79.30	4	18,343	0.02%
2022/07/18	4	78.05	7.2	78.22	78.60	-3.2	18,432	-0.02%
2022/07/15	6	78.32	38	78.61	78.10	-32	18,611	-0.17%
2022/07/14	9	75.11	13.1	75.94	78.00	-4.1	18,439	-0.02%
2022/07/13	28	73.20	70	74.00	72.80	-42	18,099	-0.23%
2022/07/12	12	69.98	5	70.54	69.30	7	17,954	0.04%
2022/07/11	8.1	72.14	6	72.82	73.00	2.1	17,971	0.01%
2022/07/08	51	71.37	26.1	71.30	72.00	24.9	17,874	0.14%
2022/07/07	24.2	66.78	25	69.14	69.60	-0.8	17,515	0.00%
2022/07/06	26.2	66.46	31	67.70	67.80	-4.9	17,041	-0.03%
2022/07/05	43	65.97	32	66.58	66.70	11	16,886	0.07%
2022/07/04	14	65.73	15	66.28	67.80	-1	16,571	-0.01%
2022/07/01	18.2	71.27	12	72.70	68.50	6.2	16,229	0.04%
2022/06/30	22.7	78.11	14	78.38	76.10	8.7	15,884	0.05%
2022/06/29	20	84.73	7	84.99	84.50	13	15,899	0.08%
2022/06/28	7	85.19	7.1	84.77	84.50	-0.1	15,979	0.00%
2022/06/27	1	83.00	4.1	84.86	85.50	-3.1	16,184	-0.02%
2022/06/24	9	83.43	32.1	83.63	83.00	-23.1	16,060	-0.14%
2022/06/23	4	80.08	15.1	80.54	79.50	-11.1	15,859	-0.07%
2022/06/22	20.1	78.73	13	79.86	78.60	7.1	15,933	0.04%
2022/06/21	6	81.00	17.1	80.37	80.90	-11.1	15,950	-0.07%
2022/06/20	5.1	79.29	0	0.00	78.00	5.1	16,223	0.03%
2022/06/17	35.1	80.61	5	79.70	79.70	30.1	16,427	0.18%
2022/06/16	15	86.84	1	86.40	83.10	14	16,176	0.09%
2022/06/15	35.1	89.10	2	89.05	87.60	33.1	16,094	0.21%
2022/06/14	18.3	90.34	9.5	89.72	91.00	8.8	15,995	0.06%
2022/06/13	17.1	93.23	48.1	93.19	93.70	-31	15,559	-0.20%
2022/06/10	39	90.53	73.3	89.14	92.90	-34.3	14,723	-0.23%
2022/06/09	15	82.14	27.2	82.78	84.50	-12.2	13,433	-0.09%
2022/06/08	0	0.00	0.3	80.40	79.80	-0.3	13,093	0.00%
2022/06/07	1	79.90	0	0.00	80.30	1	13,185	0.01%
2022/06/06	7	79.76	1	80.20	79.70	6	13,305	0.05%
2022/06/02	13	81.23	21	81.01	81.10	-8	13,452	-0.06%
2022/06/01	6	81.72	7.3	82.45	81.00	-1.3	13,610	-0.01%
2022/05/31	9	81.47	11	81.04	81.30	-2	13,574	-0.01%
2022/05/30	5	80.10	13.1	79.64	80.90	-8.1	13,569	-0.06%
2022/05/27	8.1	76.90	5	77.56	77.60	3.1	13,579	0.02%
2022/05/26	23.1	76.44	1	79.80	76.10	22.1	13,660	0.16%
2022/05/25	10.1	79.82	5	79.50	79.80	5.1	13,603	0.04%
2022/05/24	44	80.44	0	0.00	79.40	44	13,724	0.32%
2022/05/23	2.1	82.66	2	82.30	81.90	0.1	13,716	0.00%
2022/05/20	1.1	82.05	1	82.60	81.60	0.1	13,890	0.00%
2022/05/19	9.1	83.04	6	83.72	82.60	3.1	14,125	0.02%
2022/05/18	31	86.98	23	86.54	85.40	8	14,076	0.06%
2022/05/17	25	85.80	20.2	85.87	87.10	4.8	14,059	0.03%
2022/05/16	25	87.10	29	86.73	86.10	-4	14,156	-0.03%
2022/05/13	30	85.78	40.1	84.98	85.50	-10.1	14,000	-0.07%
2022/05/12	1	82.80	9	83.17	82.20	-8	13,723	-0.06%
2022/05/11	2	82.50	3	82.97	82.20	-1	13,722	-0.01%
2022/05/10	25.1	81.33	21	81.20	82.00	4.1	13,907	0.03%
2022/05/09	27	82.09	25	83.11	83.50	2	13,933	0.01%
2022/05/06	4.1	81.90	0	0.00	81.80	4.1	14,152	0.03%
2022/05/05	8	85.58	18.1	86.45	85.00	-10.1	14,313	-0.07%
2022/05/04	13	84.44	16.1	84.96	84.70	-3.1	14,319	-0.02%
2022/05/03	18	83.42	8	83.73	83.60	10	14,642	0.07%
2022/04/29	11.2	84.48	7.1	84.77	83.00	4.1	14,949	0.03%
2022/04/28	1	83.10	7	84.00	84.40	-6	15,188	-0.04%
2022/04/27	7	81.31	11.1	81.56	82.20	-4.1	15,409	-0.03%
2022/04/26	4	79.65	3	80.00	78.90	1	15,952	0.01%
2022/04/25	15.1	79.44	4	79.50	78.20	11.1	17,592	0.06%
2022/04/22	14.1	84.62	10	84.57	83.20	4.1	18,309	0.02%
2022/04/21	4	86.45	16.1	87.51	88.60	-12.1	18,150	-0.07%
2022/04/20	7	83.79	7	83.61	83.90	0	17,843	0.00%
2022/04/19	2	81.90	4.1	81.79	81.90	-2.1	17,777	-0.01%
2022/04/18	3	79.13	2	79.70	79.00	1	17,769	0.01%
2022/04/15	10.1	80.93	0	0.00	80.40	10.1	17,699	0.06%
2022/04/14	6	83.80	3.1	83.80	84.70	2.9	17,725	0.02%
2022/04/13	1	81.20	0	0.00	82.70	1	17,740	0.01%
2022/04/12	1	79.60	1	81.50	81.50	0	17,866	0.00%
2022/04/11	4.1	82.77	3	81.00	80.60	1.1	18,185	0.01%
2022/04/08	21	84.53	14	84.81	84.30	7	18,338	0.04%
2022/04/07	2.1	84.82	12	85.42	83.70	-9.9	18,264	-0.05%
2022/04/06	6	87.35	1.2	86.58	86.50	4.8	18,269	0.03%
2022/04/01	13	88.15	19.2	88.70	88.10	-6.2	18,349	-0.03%
2022/03/31	12.2	86.89	23	86.17	85.00	-10.9	18,987	-0.06%
2022/03/30	20	86.56	18.1	86.85	87.50	1.9	19,497	0.01%
2022/03/29	0	0.00	7	85.57	84.90	-7	19,574	-0.04%
2022/03/28	11	84.37	6	84.23	84.10	5	19,911	0.03%
2022/03/25	14	83.84	16	84.24	84.30	-2	20,157	-0.01%
2022/03/24	6	84.48	9.4	84.23	84.60	-3.4	19,981	-0.02%
2022/03/23	16	84.29	12.4	83.96	84.00	3.6	19,952	0.02%
2022/03/22	21	82.44	37.1	82.93	83.20	-16.1	19,614	-0.08%
2022/03/21	4	81.30	9	81.36	81.10	-5	19,165	-0.03%
2022/03/18	6	79.63	20.1	78.90	80.20	-14.1	19,076	-0.07%
2022/03/17	1	74.50	28.1	76.30	78.00	-27.1	18,924	-0.14%
2022/03/16	28.1	72.31	6	72.80	72.70	22.1	18,806	0.12%
2022/03/15	4	74.13	4	74.00	73.70	0	19,070	0.00%
2022/03/14	6.1	76.20	14	77.56	76.20	-8	19,058	-0.04%
2022/03/11	7.1	77.19	11	77.77	77.50	-4	19,096	-0.02%
2022/03/10	19.2	77.27	15	77.79	77.40	4.2	19,112	0.02%
2022/03/09	34.1	74.39	34	74.16	74.50	0.1	19,083	0.00%
2022/03/08	27.4	75.20	57	73.57	73.00	-29.6	19,352	-0.15%
2022/03/07	35	77.24	40	75.79	75.90	-5	19,490	-0.03%
2022/03/04	13.1	80.34	0	0.00	79.90	13.1	19,604	0.07%
2022/03/03	6	81.65	3	83.00	81.20	3	19,587	0.02%
2022/03/02	54.6	81.76	4.1	81.83	82.00	50.5	19,606	0.26%
2022/03/01	33	81.84	49.1	83.27	83.00	-16.1	19,523	-0.08%
2022/02/25	51	81.28	52	81.21	80.70	-1	19,416	-0.01%
2022/02/24	60.1	81.37	62	81.63	80.90	-2	19,268	-0.01%
2022/02/23	4	80.63	13.1	81.75	82.60	-9.1	19,255	-0.05%
2022/02/22	6	78.87	53	80.74	79.10	-47	19,533	-0.24%
2022/02/21	63	81.65	41	83.39	81.50	22	19,734	0.11%
2022/02/18	11	82.11	7	81.96	82.30	4	19,605	0.02%
2022/02/17	76	82.53	8	82.95	81.70	68	19,788	0.34%
2022/02/16	6	82.62	137.6	82.44	82.20	-131.6	20,081	-0.66%	大賣/鉅額交易
2022/02/15	31	79.66	2	79.50	79.70	29	20,243	0.14%
2022/02/14	18	80.45	41	80.88	80.90	-23	20,233	-0.11%
2022/02/11	36	80.63	28	81.17	80.50	8	20,318	0.04%
2022/02/10	68	81.13	9	82.68	80.30	59	20,465	0.29%
2022/02/09	37	81.60	7	82.29	82.00	30	20,238	0.15%
2022/02/08	75	81.29	73.1	81.81	82.30	1.9	20,134	0.01%
2022/02/07	37	79.12	40.1	78.88	79.20	-3.1	20,136	-0.02%
2022/01/26	3	75.80	22	75.17	75.30	-19	19,988	-0.10%
2022/01/25	14.1	76.46	1	75.80	74.60	13.1	20,253	0.06%
2022/01/24	26.1	78.63	25	78.20	78.40	1.1	19,943	0.01%
2022/01/21	15.1	80.48	7	80.71	79.80	8.1	19,748	0.04%
2022/01/20	70	86.12	11	85.17	84.20	59	19,449	0.30%
2022/01/19	38	85.19	26.2	86.98	88.50	11.8	19,270	0.06%
2022/01/18	101	85.49	148.3	84.36	86.50	-47.3	18,766	-0.25%	大買/大賣/
2022/01/17	4	80.83	63.5	80.13	81.90	-59.5	17,478	-0.34%
2022/01/14	3	72.57	4	73.85	74.60	-1	17,043	-0.01%
2022/01/13	0	0.00	2	73.55	73.40	-2	17,029	-0.01%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/11	17.1	73.31	2	72.65	73.00	15.1	17,225	0.09%
2022/01/10	7	73.26	2	74.20	74.40	5	17,230	0.03%
2022/01/07	20.2	73.50	1	74.40	73.80	19.2	17,320	0.11%
2022/01/06	2.7	75.98	3	75.57	75.70	-0.3	17,216	0.00%
2022/01/05	16.4	77.14	1	80.20	76.90	15.4	17,223	0.09%
2022/01/04	11.5	79.27	38.1	80.02	79.80	-26.6	17,119	-0.16%
2022/01/03	17	77.54	54.1	77.44	78.40	-37.1	17,047	-0.22%
2021/12/30	7	76.17	33	77.26	76.00	-26	17,006	-0.15%
2021/12/29	3	76.33	3	76.10	77.00	0	17,188	0.00%
2021/12/28	3	75.57	19	75.56	75.30	-16	17,376	-0.09%
2021/12/27	129	78.04	18.1	79.94	76.80	110.9	17,290	0.64%	大買/鉅額交易
2021/12/24	8	78.84	56.3	79.37	79.50	-48.3	16,521	-0.29%
2021/12/23	16	78.08	19	77.79	76.10	-3	16,079	-0.02%
2021/12/22	21	76.10	37.1	76.46	76.80	-16.1	16,097	-0.10%
2021/12/21	26	74.42	30.1	74.68	74.80	-4.1	16,350	-0.02%
2021/12/20	3	72.00	3	72.10	72.10	0	16,748	0.00%
2021/12/17	14.2	72.65	12	72.04	71.80	2.2	17,353	0.01%
2021/12/16	5	72.26	4.1	72.78	72.90	0.9	18,473	0.00%
2021/12/15	0	0.00	2	70.60	71.20	-2	18,797	-0.01%
2021/12/14	6.1	70.05	35	70.20	69.70	-29	19,915	-0.15%
2021/12/13	33	72.17	1	71.00	70.80	32	19,967	0.16%
2021/12/10	7	71.90	8	72.14	71.80	-1	20,003	0.00%
2021/12/09	11.1	73.32	14	74.30	71.80	-3	20,153	-0.01%
2021/12/08	3	72.17	1	72.00	71.70	2	20,243	0.01%
2021/12/07	6	72.00	3	71.50	71.40	3	20,510	0.01%
2021/12/06	3	72.80	2	71.85	71.50	1	20,847	0.00%
2021/12/03	1	73.10	0	0.00	73.10	1	21,083	0.00%
2021/12/02	10	74.29	6	74.95	73.40	4	21,248	0.02%
2021/12/01	5	74.16	11	73.93	74.80	-6	21,001	-0.03%
2021/11/30	24	72.18	12	73.64	71.90	12	20,871	0.06%
2021/11/29	6	69.85	5	69.66	70.20	1	20,898	0.00%
2021/11/26	5.2	69.54	2	68.40	68.60	3.2	21,168	0.01%
2021/11/25	6	70.78	5	71.30	70.60	1	21,544	0.00%
2021/11/24	8.1	70.73	7.1	70.35	71.70	1	21,825	0.00%
2021/11/23	16.6	69.97	7	70.80	69.50	9.6	22,059	0.04%
2021/11/22	0	0.00	1	72.40	71.20	-1	22,250	0.00%
2021/11/19	23.4	73.55	67.4	72.16	72.00	-44	22,468	-0.20%
2021/11/18	10.3	76.06	6.4	76.73	74.30	3.9	22,692	0.02%
2021/11/17	7.2	75.78	3	75.80	76.60	4.2	22,937	0.02%
2021/11/16	5.1	75.96	1	76.50	76.10	4.1	23,234	0.02%
2021/11/15	75.1	76.08	18.1	76.34	77.10	57	23,129	0.25%
2021/11/12	108	72.79	129.3	72.09	72.90	-21.3	22,814	-0.09%	大買/大賣/
2021/11/11	22	70.29	7.5	70.77	70.30	14.5	22,494	0.06%
2021/11/10	17.9	69.43	3	69.40	69.30	14.9	22,421	0.07%
2021/11/09	0.1	71.00	65	70.80	71.40	-64.9	22,333	-0.29%
2021/11/08	5	69.86	18.4	69.19	68.90	-13.4	22,056	-0.06%
2021/11/05	1	70.70	2	70.25	69.80	-1	22,045	0.00%
2021/11/04	19	71.20	21.1	71.17	70.50	-2.1	21,995	-0.01%
2021/11/03	8	68.18	5	69.16	69.20	3	21,721	0.01%
2021/11/02	48.2	68.78	54.1	69.32	68.70	-5.9	21,595	-0.03%
2021/11/01	11	66.67	9	67.09	66.80	2	21,179	0.01%
2021/10/29	5	66.58	2	67.20	66.40	3	21,456	0.01%
2021/10/28	5.1	66.54	45	66.02	66.10	-39.9	21,356	-0.19%
2021/10/27	11.1	66.32	10	66.73	66.50	1.1	21,276	0.01%
2021/10/26	17.5	67.00	10	67.02	66.10	7.5	21,051	0.04%
2021/10/25	109	66.53	21	66.86	67.60	88	20,900	0.42%	大買/
2021/10/22	31	67.73	20.1	69.39	69.50	10.9	20,581	0.05%
2021/10/21	1	65.90	1	66.40	65.40	0	20,217	0.00%
2021/10/20	4	66.00	15	65.40	65.60	-11	20,230	-0.05%
2021/10/19	1	67.40	2	67.50	65.20	-1	20,243	0.00%
2021/10/18	1	65.60	0	0.00	64.00	1	20,262	0.00%
2021/10/15	4	65.58	3	65.70	65.40	1	20,318	0.00%
2021/10/14	0	0.00	3	63.93	63.60	-3	20,393	-0.01%
2021/10/13	3	64.87	1	64.90	63.50	2	20,486	0.01%
2021/10/12	10	67.15	9	66.80	66.50	1	20,602	0.00%
2021/10/08	6	67.03	7	67.70	67.20	-1	20,877	0.00%
2021/10/07	2	65.15	4	65.35	66.20	-2	20,748	-0.01%
2021/10/06	15	64.29	0	0.00	61.90	15	20,929	0.07%
2021/10/05	6	65.28	19	64.55	65.30	-13	21,158	-0.06%
2021/10/04	1	61.30	2	62.30	61.10	-1	21,377	0.00%
2021/10/01	7.1	64.68	7	61.59	62.00	0.1	21,852	0.00%
2021/09/30	14.1	65.48	19	64.83	65.00	-4.9	22,125	-0.02%
2021/09/29	3.1	65.71	3	66.30	64.40	0.1	22,091	0.00%
2021/09/28	20.1	66.91	17.1	67.44	68.30	3	21,963	0.01%
2021/09/27	33.4	68.35	4	68.08	67.80	29.4	21,377	0.14%
2021/09/24	13	75.03	8	74.00	73.20	5	20,841	0.02%
2021/09/23	37	76.55	27.1	76.29	75.20	9.9	20,504	0.05%
2021/09/22	10	72.48	23	72.55	74.00	-13	19,655	-0.07%
2021/09/17	50	72.87	85.2	73.19	74.00	-35.2	19,780	-0.18%
2021/09/16	8	67.41	8	67.96	68.10	0	19,538	0.00%
2021/09/15	3	68.10	8	67.51	67.90	-5	20,570	-0.02%
2021/09/14	11	66.86	14	67.03	67.10	-3	21,067	-0.01%
2021/09/13	38	67.84	19	67.80	66.80	19	21,772	0.09%
2021/09/10	21	70.26	20	70.26	71.40	1	22,090	0.00%
2021/09/09	43	67.41	57	67.68	69.00	-14	22,192	-0.06%
2021/09/08	13	64.98	8	64.88	63.40	5	21,866	0.02%
2021/09/07	21	68.16	15	68.60	67.50	6	21,743	0.03%
2021/09/06	2	71.75	1	70.40	71.00	1	21,739	0.00%
2021/09/03	4	71.75	43	71.82	72.80	-39	22,282	-0.18%
2021/09/02	36.1	73.27	33	72.75	71.80	3.1	22,925	0.01%
2021/09/01	7	72.26	12	73.15	73.90	-5	22,892	-0.02%
2021/08/31	70	72.32	68.2	71.71	73.50	1.8	22,774	0.01%
2021/08/30	18	68.99	20	69.45	70.20	-2	22,515	-0.01%
2021/08/27	16	67.66	6	67.47	67.00	10	22,888	0.04%
2021/08/26	15	71.59	6	73.78	71.00	9	22,684	0.04%
2021/08/25	56	73.51	57	72.40	73.60	-1	22,699	0.00%
2021/08/24	45	70.63	38.1	70.71	71.90	7	22,793	0.03%
2021/08/23	25	68.27	9	68.42	68.40	16	22,466	0.07%
2021/08/20	7	67.30	36.1	65.51	68.30	-29.1	21,927	-0.13%
2021/08/19	2	62.26	10	62.35	62.10	-8	21,540	-0.04%
2021/08/18	20	62.72	2	60.35	64.20	18	21,563	0.08%
2021/08/17	1	60.60	6	59.00	58.40	-5	21,806	-0.02%
2021/08/13	3	64.90	0	0.00	63.00	3	22,091	0.01%
2021/08/12	2	67.05	6	67.18	66.70	-4	22,137	-0.02%
2021/08/11	18	67.28	17	67.18	66.70	1	22,430	0.00%
2021/08/10	1	68.40	4	69.98	67.60	-3	22,891	-0.01%
2021/08/09	0	0.00	2	69.80	69.80	-2	23,158	-0.01%
2021/08/06	2.3	71.26	3	72.13	72.00	-0.7	23,356	0.00%
2021/08/05	11.1	72.41	9	72.30	71.60	2.1	23,597	0.01%
2021/08/04	63	74.55	83	73.78	72.90	-20	23,730	-0.08%
2021/08/03	15	72.91	12	72.88	72.80	3	23,608	0.01%
2021/08/02	14	72.33	2	71.25	72.60	12	23,615	0.05%
2021/07/30	30	73.00	14	71.63	71.50	16	23,555	0.07%
2021/07/29	35	71.83	30	72.83	72.50	5	23,566	0.02%
2021/07/28	0	0.00	3	70.77	72.20	-3	23,539	-0.01%
2021/07/27	32	74.77	31.2	76.40	73.00	0.8	23,608	0.00%
2021/07/26	3	74.43	5	74.84	75.80	-2	23,587	-0.01%
2021/07/23	2.2	75.67	3	74.20	73.70	-0.8	23,536	0.00%
2021/07/22	39	75.69	4	74.85	75.60	35	23,612	0.15%
2021/07/21	1	74.90	6	74.25	74.00	-5	23,653	-0.02%
2021/07/20	3	74.13	4	73.80	74.90	-1	23,966	0.00%
2021/07/19	9	76.01	18.5	77.07	75.50	-9.5	24,015	-0.04%
2021/07/16	15	76.29	12	77.13	77.40	3	23,986	0.01%
2021/07/15	19.1	77.22	20	78.28	77.90	-1	23,945	0.00%
2021/07/14	6.1	79.69	12	79.66	80.10	-5.9	23,673	-0.03%
2021/07/13	8	81.95	21	82.00	79.50	-13	23,558	-0.06%
2021/07/12	87	80.82	57.3	79.06	80.00	29.7	23,234	0.13%
2021/07/09	12.2	77.28	20	78.08	77.10	-7.8	22,821	-0.03%
2021/07/08	8.1	75.10	16.7	76.80	77.90	-8.6	22,565	-0.04%
2021/07/07	6	73.40	4	72.60	71.50	2	22,038	0.01%
2021/07/06	11.1	69.88	14.5	70.10	70.50	-3.5	21,536	-0.02%
2021/07/05	6.5	69.26	8	69.24	69.00	-1.5	21,469	-0.01%
2021/07/02	0.5	67.30	1	67.10	67.30	-0.5	21,371	0.00%
2021/07/01	5.1	66.58	8.5	66.86	66.90	-3.4	21,323	-0.02%
2021/06/30	18.1	67.85	12.2	67.87	66.90	5.9	21,245	0.03%
2021/06/29	4	68.43	11	67.10	68.60	-7	21,157	-0.03%
2021/06/28	38	68.33	38	68.40	68.50	0	20,979	0.00%
2021/06/25	16.1	68.86	29.2	69.77	67.50	-13.1	20,524	-0.06%
2021/06/24	23.1	65.32	21.2	66.31	66.60	1.9	19,750	0.01%
2021/06/23	26	62.78	49	65.33	67.30	-23	18,688	-0.12%
2021/06/22	13	63.55	17.2	63.06	61.20	-4.2	18,167	-0.02%
2021/06/21	22	61.47	38.1	61.91	62.20	-16.1	17,304	-0.09%
2021/06/18	8	59.53	8.2	59.79	58.20	-0.2	16,717	0.00%
2021/06/17	5	58.94	1	59.20	59.30	4	16,341	0.02%
2021/06/16	7.2	59.27	3	58.50	58.90	4.2	16,350	0.03%
2021/06/15	10.1	59.07	18	59.59	59.60	-7.9	16,266	-0.05%
2021/06/11	48.5	59.52	15	58.87	58.70	33.5	16,170	0.21%
2021/06/10	48.5	60.72	31	60.11	61.50	17.5	15,582	0.11%
2021/06/09	14	57.34	13	58.05	57.00	1	14,780	0.01%
2021/06/08	27	57.94	30	57.41	58.00	-3	14,714	-0.02%
2021/06/07	5	55.04	8	56.20	57.10	-3	14,632	-0.02%
2021/06/04	17	56.08	7	56.87	55.60	10	14,561	0.07%
2021/06/03	5.1	57.01	5	57.52	57.60	0.1	14,382	0.00%
2021/06/02	2.1	57.25	15	57.18	57.40	-13	15,129	-0.09%
2021/06/01	21	56.70	26	57.25	57.10	-5	15,199	-0.03%
2021/05/31	2	54.85	34	54.67	55.20	-32	15,227	-0.21%
2021/05/28	20	52.90	4	52.70	53.10	16	15,469	0.10%
2021/05/27	14	51.79	0	0.00	52.50	14	15,987	0.09%
2021/05/26	8	53.49	10	53.20	53.10	-2	16,018	-0.01%
2021/05/25	5	53.94	73	54.50	53.70	-68	16,292	-0.42%
2021/05/24	5	51.56	11	51.69	52.40	-6	16,165	-0.04%
2021/05/21	1	51.80	5	51.50	51.00	-4	16,101	-0.03%
2021/05/20	9	50.07	0	0.00	49.15	9	16,063	0.06%
2021/05/19	58	51.57	33	50.10	50.80	25	16,355	0.15%
2021/05/18	11	50.14	12	49.74	50.50	-1	16,269	-0.01%
2021/05/17	15	47.09	45	46.54	48.25	-30	16,002	-0.19%
2021/05/14	44	46.31	13	46.55	45.90	31	15,709	0.20%
2021/05/13	3	43.02	21	43.68	43.85	-18	15,454	-0.12%
2021/05/12	17	41.97	1	42.70	41.85	16	15,261	0.10%
2021/05/11	19.1	46.77	24	46.30	46.50	-4.9	15,083	-0.03%
2021/05/10	0	0.00	4	50.70	51.00	-4	14,954	-0.03%
2021/05/06	0	0.00	3	48.70	48.60	-3	15,325	-0.02%
2021/05/05	6.1	48.95	2	49.10	49.45	4.1	15,640	0.03%
2021/05/04	12	49.80	5	50.40	48.60	7	15,717	0.04%
2021/05/03	25	53.00	5	52.62	52.40	20	15,715	0.13%
2021/04/29	26.6	54.73	5	55.00	54.90	21.6	15,787	0.14%
2021/04/28	20	55.21	2	55.20	54.40	18	15,954	0.11%
2021/04/27	20	55.45	6	57.30	55.20	14	16,104	0.09%
2021/04/26	22	57.55	34	57.82	57.60	-12	16,107	-0.07%
2021/04/23	0	0.00	25	56.23	56.80	-25	16,313	-0.15%
2021/04/22	11	55.43	0	0.00	54.50	11	17,306	0.06%
2021/04/21	7	55.97	41	56.16	55.80	-34	18,548	-0.18%
2021/04/20	4	54.80	45	55.61	55.60	-41	18,986	-0.22%
2021/04/19	64.5	54.91	17	54.44	55.00	47.5	19,073	0.25%
2021/04/16	6	54.03	19	54.14	54.50	-13	19,226	-0.07%
2021/04/15	7	53.03	8	52.85	53.30	-1	19,540	-0.01%
2021/04/14	14	51.59	78	52.34	52.10	-64	20,165	-0.32%
2021/04/13	34	54.27	5	54.24	53.30	29	20,424	0.14%
2021/04/12	6	55.42	1	55.10	55.10	5	20,580	0.02%
2021/04/09	12	55.68	3	56.30	55.60	9	20,790	0.04%
2021/04/08	6	56.27	19	56.24	56.30	-13	20,714	-0.06%
2021/04/06	12	54.63	4	55.38	55.00	8	20,774	0.04%
2021/04/01	42	56.26	11	55.75	55.10	31	20,871	0.15%
2021/03/31	0	0.00	21	55.86	56.20	-21	20,914	-0.10%
2021/03/30	7	54.59	0	0.00	55.20	7	20,906	0.03%
2021/03/29	9	54.92	12	55.63	54.70	-3	21,165	-0.01%
2021/03/26	8	54.73	6.1	54.91	55.00	1.9	21,781	0.01%
2021/03/25	6	55.07	9	55.73	54.90	-3	22,481	-0.01%
2021/03/24	6	55.02	5	55.80	55.80	1	23,017	0.00%
2021/03/23	10	55.72	7	55.87	55.20	3	24,177	0.01%
2021/03/22	2.1	54.55	2	54.50	54.50	0.1	25,564	0.00%
2021/03/19	5	54.68	10.5	54.52	54.90	-5.5	26,379	-0.02%
2021/03/18	6.1	55.17	6	55.25	55.40	0.1	26,682	0.00%
2021/03/17	14	55.27	9	55.26	55.20	5	26,843	0.02%
2021/03/16	11	55.75	1	55.60	56.00	10	26,959	0.04%
2021/03/15	5	56.66	5	56.88	56.60	0	27,473	0.00%
2021/03/12	3	57.07	6	58.02	56.80	-3	28,315	-0.01%
2021/03/11	12	56.75	0	0.00	57.20	12	28,314	0.04%
2021/03/10	1	56.00	0	0.00	55.80	1	28,369	0.00%
2021/03/09	46	57.29	15	57.42	56.10	31	28,478	0.11%
2021/03/08	39	58.54	28	58.73	58.50	11	28,130	0.04%
2021/03/05	15.1	55.78	24	56.36	57.40	-8.9	27,418	-0.03%
2021/03/04	20	55.88	16	57.08	55.20	4	27,432	0.01%
2021/03/03	13.1	56.48	9	55.73	56.00	4.1	27,244	0.02%
2021/03/02	19.3	56.93	19	56.73	56.90	0.3	27,361	0.00%
2021/02/26	4	54.45	3	55.00	54.20	1	27,598	0.00%
2021/02/25	6	56.17	70	56.92	55.90	-64	28,817	-0.22%
2021/02/24	37	55.92	71	55.89	56.20	-34	28,672	-0.12%
2021/02/23	13	54.73	38	54.92	54.60	-25	28,567	-0.09%
2021/02/22	102	55.45	34	55.18	55.30	68	29,133	0.23%	大買/
2021/02/19	2	55.90	46	55.69	55.20	-44	29,472	-0.15%
2021/02/18	10	55.04	45	54.50	54.70	-35	29,370	-0.12%
2021/02/17	61	55.05	39	55.08	55.10	22	29,266	0.08%
2021/02/05	23	52.40	52	52.99	52.40	-29	29,022	-0.10%
2021/02/04	10	52.59	0	0.00	52.60	10	29,098	0.03%
2021/02/03	50	51.80	3	52.00	51.80	47	29,153	0.16%
2021/02/02	30	51.88	1	52.30	52.30	29	29,241	0.10%
2021/02/01	4	51.55	0	0.00	51.70	4	29,392	0.01%
2021/01/29	77	54.36	51	52.11	52.10	26	29,399	0.09%
2021/01/28	3	53.47	5	54.04	54.00	-2	29,365	-0.01%
2021/01/27	39	54.34	12	54.28	54.30	27	29,304	0.09%
2021/01/26	12	52.73	27	52.64	52.60	-15	29,082	-0.05%
2021/01/25	8	51.99	11	51.73	52.10	-3	29,081	-0.01%
2021/01/22	2	52.65	1	52.50	53.30	1	29,043	0.00%
2021/01/21	5	52.64	4	52.25	51.90	1	29,111	0.00%
2021/01/20	21	53.69	13	53.34	51.80	8	29,221	0.03%
2021/01/19	7	55.56	5	54.68	54.90	2	29,169	0.01%
2021/01/18	18	57.32	16	58.49	56.00	2	29,279	0.01%
2021/01/15	54	58.52	59	60.56	57.20	-5	28,862	-0.02%
2021/01/14	52	59.07	126	58.82	58.60	-74	28,001	-0.26%	大賣/
2021/01/13	4	54.15	22	55.30	55.80	-18	27,286	-0.07%
2021/01/12	16	51.64	16	51.76	51.90	0	27,793	0.00%
2021/01/11	16	51.26	2	51.30	51.30	14	29,346	0.05%
2021/01/08	35	54.92	16	53.59	52.80	19	29,446	0.06%
2021/01/07	20	55.67	72	55.56	54.80	-52	29,322	-0.18%
2021/01/06	13	54.66	14	54.01	54.40	-1	28,939	0.00%
2021/01/05	11	52.81	12	52.81	52.90	-1	28,551	0.00%
2021/01/04	3	51.47	17	51.81	51.90	-14	28,438	-0.05%
2020/12/31	16	50.41	1.2	50.55	50.50	14.8	28,400	0.05%
2020/12/30	14	51.08	13.7	51.10	50.90	0.3	28,752	0.00%
2020/12/29	13	50.30	13.1	50.25	50.30	-0.1	28,854	0.00%
2020/12/28	11	50.54	7.1	50.36	50.60	3.9	28,837	0.01%
2020/12/25	21	51.37	22	51.01	50.90	-1	28,916	0.00%
2020/12/24	16.1	51.74	2	52.10	51.80	14.1	29,015	0.05%
2020/12/23	25	52.16	18	52.04	51.70	7	29,190	0.02%
2020/12/22	50.2	53.76	27.2	54.29	51.50	23	29,768	0.08%
2020/12/21	48	57.23	47	57.07	56.70	1	29,556	0.00%
2020/12/18	82	56.46	27	56.39	56.20	55	29,020	0.19%
2020/12/17	137.5	56.56	126	56.24	55.30	11.5	28,672	0.04%	大買/大賣/
2020/12/16	9	55.51	81	54.82	56.30	-72	27,633	-0.26%
2020/12/15	61	52.74	115	53.39	51.70	-54	26,277	-0.21%	大賣/
2020/12/14	9	52.30	18	52.32	52.30	-9	25,856	-0.03%
2020/12/11	28	50.51	2	50.90	51.30	26	25,771	0.10%
2020/12/10	14	51.06	4	51.43	50.30	10	25,930	0.04%
2020/12/09	50	52.90	24	52.73	52.00	26	25,920	0.10%
2020/12/08	48	52.14	70	51.79	52.20	-22	25,644	-0.09%
2020/12/07	29	50.11	18	50.83	50.10	11	25,214	0.04%
2020/12/04	30	49.81	5	50.14	49.50	25	25,529	0.10%
2020/12/03	3	49.05	6	50.03	50.80	-3	25,769	-0.01%
2020/12/02	10.2	50.22	19	50.43	49.75	-8.8	26,120	-0.03%
2020/12/01	12.1	50.56	11	50.58	50.50	1.1	26,385	0.00%
2020/11/30	13	52.02	25	52.24	51.60	-12	26,717	-0.04%
2020/11/27	49.1	51.49	18	51.48	51.80	31.1	27,004	0.12%
2020/11/26	39.1	50.60	41	51.05	50.50	-1.9	27,466	-0.01%
2020/11/25	21	52.00	15	51.71	50.20	6	27,248	0.02%
2020/11/24	31	51.47	29	51.21	51.30	2	27,467	0.01%
2020/11/23	22	48.55	8	48.75	48.50	14	27,037	0.05%
2020/11/20	4	48.18	16	48.15	47.95	-12	27,737	-0.04%
2020/11/19	25	48.28	13	48.35	47.60	12	28,676	0.04%
2020/11/18	17	46.26	16	46.73	47.45	1	30,627	0.00%
2020/11/17	56	45.95	58	45.52	45.45	-2	31,153	-0.01%
2020/11/16	6	44.35	0	0.00	44.35	6	32,848	0.02%
2020/11/13	0	0.00	1	44.15	44.10	-1	34,025	0.00%
2020/11/12	0	0.00	2	44.30	44.45	-2	35,252	-0.01%
2020/11/11	2	44.10	0	0.00	43.65	2	36,177	0.01%
2020/11/10	0	0.00	1	44.95	44.00	-1	38,066	0.00%
2020/11/09	1	44.70	16	44.67	44.90	-15	41,214	-0.04%
2020/11/06	0	0.00	13	45.35	44.30	-13	42,827	-0.03%
2020/11/05	24	44.58	4	44.56	44.40	20	43,410	0.05%
2020/11/04	18	44.88	13	45.07	45.15	5	44,703	0.01%
2020/11/03	15	44.64	24	43.96	44.85	-9	45,064	-0.02%
2020/11/02	20	43.40	12	43.35	43.20	8	45,504	0.02%
2020/10/30	9	44.57	7	44.36	43.95	2	46,417	0.00%
2020/10/29	1	44.95	25	44.01	44.95	-24	46,758	-0.05%
2020/10/28	2	44.28	0	0.00	44.55	2	46,990	0.00%
2020/10/27	14	46.31	9	45.56	45.80	5	47,118	0.01%
2020/10/26	6	46.57	5.2	46.51	46.10	0.8	47,493	0.00%
2020/10/23	25	48.28	0	0.00	47.60	25	48,034	0.05%
2020/10/22	9	48.92	11	48.40	48.05	-2	48,619	0.00%
2020/10/21	17	49.90	11	50.08	48.95	6	49,101	0.01%
2020/10/20	41.2	50.47	22	50.53	51.20	19.2	49,549	0.04%
2020/10/19	18	49.71	17	50.06	50.90	1	49,388	0.00%
2020/10/16	5	46.24	6	46.81	46.35	-1	48,913	0.00%
2020/10/15	7	46.46	3	46.12	45.95	4	49,896	0.01%
2020/10/14	9	47.06	3	46.68	47.35	6	51,513	0.01%
2020/10/12	7	46.09	10	45.87	45.40	-3	54,813	-0.01%
2020/10/08	0	0.00	18	46.44	46.20	-18	56,601	-0.03%
2020/10/07	12	46.23	10	45.85	45.85	2	57,105	0.00%
2020/10/06	1	46.45	0.1	46.55	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	13	44.25	14	44.44	44.60	-1	59,080	0.00%
2020/09/29	10	44.25	21	45.47	45.35	-11	59,132	-0.02%
2020/09/28	2	44.83	22	43.59	44.50	-20	59,409	-0.03%
2020/09/25	34	46.79	16	44.71	43.95	18	60,014	0.03%
2020/09/24	12	47.32	0	0.00	47.00	12	60,188	0.02%
2020/09/23	3	47.00	22	46.38	46.30	-19	59,961	-0.03%
2020/09/22	5	48.25	2	47.75	47.30	3	60,325	0.00%
2020/09/21	8	48.45	6	48.82	48.20	2	61,168	0.00%
2020/09/18	1	48.80	0	0.00	49.40	1	61,286	0.00%
2020/09/17	2	48.23	0	0.00	48.50	2	61,454	0.00%
2020/09/16	1	49.25	11	49.66	49.25	-10	61,484	-0.02%
2020/09/15	6	49.73	4	49.75	49.15	2	61,668	0.00%
2020/09/14	21	49.91	23	49.85	49.60	-2	61,621	0.00%
2020/09/11	1	49.25	6	49.32	48.85	-5	62,002	-0.01%
2020/09/10	12	50.49	8	49.69	49.70	4	63,001	0.01%
2020/09/09	14	50.89	6	51.05	50.70	8	63,631	0.01%
2020/09/08	8	51.51	6	52.27	50.60	2	63,687	0.00%
2020/09/07	25	53.02	18	52.43	51.80	7	63,840	0.01%
2020/09/04	16	53.98	68	52.65	54.80	-52	63,910	-0.08%
2020/09/03	34	54.46	28	54.74	53.90	6	64,048	0.01%
2020/09/02	29	53.53	37	53.94	53.80	-8	64,353	-0.01%
2020/09/01	27	53.13	11.1	53.04	53.10	16	64,129	0.02%
2020/08/31	6	52.08	5	51.76	51.40	1	63,696	0.00%
2020/08/28	18	52.78	5	52.98	51.80	13	63,696	0.02%
2020/08/27	21	54.83	32	54.86	55.10	-11	63,450	-0.02%
2020/08/26	30	55.17	24	54.87	53.90	6	63,286	0.01%
2020/08/25	69	55.41	23	54.38	54.00	46	62,944	0.07%
2020/08/24	56.5	57.59	16	57.91	55.20	40.5	62,792	0.06%
2020/08/21	6	56.82	31	56.38	57.40	-25	61,011	-0.04%
2020/08/20	70	53.91	127.1	55.72	52.20	-57.1	62,227	-0.09%	大賣/
2020/08/19	48	56.69	27	56.63	56.60	21	61,656	0.03%
2020/08/18	56.5	54.70	54	54.87	56.20	2.5	61,108	0.00%
2020/08/17	26	53.33	28	53.58	53.10	-2	60,793	0.00%
2020/08/14	137	52.81	107	53.06	53.10	30	60,487	0.05%	大買/大賣/
2020/08/13	96	50.62	127	50.88	52.20	-31	58,936	-0.05%	大賣/
2020/08/12	34	45.84	45	46.47	48.20	-11	56,215	-0.02%
2020/08/11	12	43.88	7	43.54	43.85	5	55,202	0.01%
2020/08/10	14	44.85	57	44.01	43.60	-43	55,347	-0.08%
2020/08/07	13	42.27	9	42.11	42.10	4	54,708	0.01%
2020/08/06	24	42.02	7	41.99	41.40	17	55,555	0.03%
2020/08/05	49	42.49	20	42.13	42.70	29	55,729	0.05%
2020/08/04	15	40.60	3	40.52	40.35	12	55,561	0.02%
2020/08/03	6	40.95	11	41.03	41.20	-5	55,548	-0.01%
2020/07/31	6	40.23	2	40.85	40.30	4	55,641	0.01%
2020/07/30	7	40.85	16	40.86	40.80	-9	56,159	-0.02%
2020/07/29	32	41.38	17.6	40.80	40.55	14.5	56,588	0.03%
2020/07/28	11	42.36	12	42.24	42.50	-1	56,594	0.00%
2020/07/27	8	43.05	7	42.92	42.15	1	56,788	0.00%
2020/07/24	11.1	43.27	45	42.11	41.55	-34	56,984	-0.06%
2020/07/23	6	43.21	5.6	43.27	43.75	0.4	57,673	0.00%
2020/07/22	10	42.99	31	42.75	42.30	-21	58,198	-0.04%
2020/07/21	25	42.01	15	42.06	41.80	10	57,408	0.02%
2020/07/20	35	39.65	94	40.09	41.90	-59	57,098	-0.10%
2020/07/17	71	38.94	65.1	39.07	38.10	6	56,222	0.01%
2020/07/16	54.6	37.99	55	37.75	38.80	-0.5	54,977	0.00%
2020/07/15	36	37.22	67.1	37.31	36.55	-31.1	54,307	-0.06%
2020/07/14	77	35.83	25	35.86	35.65	52	54,106	0.10%
2020/07/13	34	35.91	107	35.89	36.50	-73	54,451	-0.13%	大賣/
2020/07/10	18	33.45	37	34.04	33.90	-19	54,216	-0.04%
2020/07/09	6	34.03	2	34.10	33.65	4	54,678	0.01%
2020/07/08	6	33.68	9	33.99	34.20	-3	55,282	-0.01%
2020/07/07	26	33.78	12	34.18	33.70	14	55,943	0.03%
2020/07/06	50	35.49	7	35.66	35.15	43	56,323	0.08%
2020/07/03	21	34.60	121	34.32	34.50	-100	56,313	-0.18%	大賣/
2020/07/02	32	33.26	1	33.20	33.20	31	55,775	0.06%
2020/07/01	57	33.65	8	33.63	33.40	49	56,138	0.09%
2020/06/30	53	33.12	139	33.78	33.60	-86	57,055	-0.15%	大賣/
2020/06/29	4	31.85	4	32.24	32.10	0	57,793	0.00%
2020/06/24	17	31.67	18	31.98	32.00	-1	59,076	0.00%
2020/06/23	14	31.71	3	31.80	31.65	11	60,318	0.02%
2020/06/22	15	32.63	7	32.24	32.05	8	60,822	0.01%
2020/06/19	18	33.10	4	33.49	33.30	14	61,315	0.02%
2020/06/18	80	33.28	36	33.04	33.15	44	61,646	0.07%
2020/06/17	78	33.85	21	33.58	33.20	57	61,513	0.09%
2020/06/16	13	32.95	54	33.28	34.25	-41	61,513	-0.07%
2020/06/15	28	31.97	16	31.37	31.15	12	61,691	0.02%
2020/06/12	54	32.64	17	32.68	32.45	37	63,144	0.06%
2020/06/11	33	33.40	29	33.59	33.75	4	64,561	0.01%
2020/06/10	34	33.19	15	33.77	33.10	19	65,914	0.03%
2020/06/09	36	34.26	47	34.29	33.90	-11	67,752	-0.02%
2020/06/08	16.1	34.99	69	34.00	33.95	-53	68,454	-0.08%
2020/06/05	24	35.22	4	35.00	35.00	20	70,044	0.03%
2020/06/04	2	35.55	54	35.52	35.00	-52	71,378	-0.07%
2020/06/03	95	35.40	53	35.23	35.25	42	72,543	0.06%
2020/06/02	101	36.71	29	36.11	36.10	72	73,155	0.10%	大買/
2020/06/01	22	37.46	23	37.76	37.80	-1	73,512	0.00%
2020/05/29	38	37.01	29	37.28	37.25	9	74,101	0.01%
2020/05/28	87	37.14	15	37.21	37.00	72	74,253	0.10%
2020/05/27	74	38.45	80	38.35	36.90	-6	73,667	-0.01%
2020/05/26	16	35.03	78.1	35.09	36.45	-62.1	71,644	-0.09%
2020/05/25	20	32.53	363	32.36	33.15	-343	70,485	-0.49%	大賣/鉅額交易
2020/05/22	281	33.99	12	33.68	33.35	269	69,924	0.38%	大買/鉅額交易
2020/05/21	121	33.64	353	33.26	33.65	-232	69,183	-0.34%	大買/大賣/鉅額交易
2020/05/20	182.1	32.75	115	33.51	32.70	67.1	68,662	0.10%	大買/大賣/
2020/05/19	240	32.80	32	33.20	33.50	208	68,360	0.30%	大買/鉅額交易
2020/05/18	65.1	32.43	14	32.36	32.30	51.1	67,883	0.08%
2020/05/15	33	33.82	32	33.59	34.10	1	67,270	0.00%
2020/05/14	12	33.29	59	32.65	32.55	-47	66,571	-0.07%
2020/05/13	31	34.04	30	35.00	33.60	1	66,131	0.00%
2020/05/12	70	34.20	23	34.20	34.50	47	65,016	0.07%
2020/05/11	50	34.01	23	33.75	33.25	27	64,952	0.04%
2020/05/08	6	33.31	18	33.26	33.20	-12	64,286	-0.02%
2020/05/07	32	32.67	28	33.00	33.50	4	64,040	0.01%
2020/05/06	18	32.29	10	32.44	32.15	8	63,725	0.01%
2020/05/05	31	33.63	23	34.63	33.00	8	63,131	0.01%
2020/05/04	22	32.96	15	33.56	34.05	7	62,617	0.01%
2020/04/30	35	33.02	27	32.81	33.05	8	62,094	0.01%
2020/04/29	22	31.91	21	32.00	32.10	1	61,518	0.00%
2020/04/28	34.1	32.32	40	31.87	31.25	-6	60,935	-0.01%
2020/04/27	28	29.73	55	29.64	31.50	-27	59,408	-0.05%
2020/04/24	21	28.55	20	28.72	28.65	1	58,034	0.00%
2020/04/23	43	28.42	29	28.46	28.50	14	57,913	0.02%
2020/04/22	28	27.22	37	27.63	28.35	-9	57,177	-0.02%
2020/04/21	44	27.50	29	27.81	27.05	15	56,362	0.03%
2020/04/20	28	27.71	55	27.84	27.70	-27	55,798	-0.05%
2020/04/17	14.1	28.25	31	28.70	27.80	-16.9	55,711	-0.03%
2020/04/16	8	28.14	8	28.23	28.60	0	54,579	0.00%
2020/04/15	76	27.96	29	28.04	27.80	47	54,265	0.09%
2020/04/14	27	27.37	50	27.80	28.75	-23	53,103	-0.04%
2020/04/13	44	26.61	90	26.54	26.80	-46	52,502	-0.09%
2020/04/10	144	26.27	206	26.54	26.40	-62	52,164	-0.12%	大買/大賣/
2020/04/09	273.1	25.95	260	26.69	25.35	13.1	51,436	0.03%	大買/大賣/
2020/04/08	161.1	26.65	55	27.18	26.50	106.1	50,729	0.21%	大買/鉅額交易
2020/04/07	34.1	28.22	27	29.05	28.35	7.1	49,950	0.01%
2020/04/06	18.1	26.11	13	26.60	26.90	5.1	50,020	0.01%
2020/04/01	17.1	24.61	24	24.56	25.15	-7	49,877	-0.01%
2020/03/31	43.1	24.81	51	24.73	24.25	-8	48,514	-0.02%
2020/03/30	18.1	23.17	4	23.25	23.60	14.1	46,687	0.03%
2020/03/27	6	22.94	164	22.51	23.10	-158	45,112	-0.35%	大賣/鉅額交易
2020/03/26	46	20.66	61	20.72	21.00	-15	43,532	-0.03%
2020/03/25	77.1	19.96	58	19.86	20.20	19.1	42,629	0.04%
2020/03/24	24	18.60	3	18.80	18.85	21	41,664	0.05%
2020/03/23	23	17.42	1	17.15	17.75	22	41,110	0.05%
2020/03/20	45	18.30	47	18.39	18.00	-2	40,715	0.00%
2020/03/19	15	17.86	260	17.51	17.20	-245	39,451	-0.62%	大賣/鉅額交易
2020/03/18	37	19.47	30	19.53	19.10	7	38,401	0.02%
2020/03/17	61	20.63	51	20.67	20.05	10	36,538	0.03%
2020/03/16	67	21.39	65	20.82	19.80	2	34,930	0.01%
2020/03/13	251	19.94	129	20.23	21.85	122	33,077	0.37%	大買/大賣/鉅額交易
2020/03/12	90	20.91	14	21.11	19.90	76	30,903	0.25%
2020/03/11	180	22.29	98	21.70	22.10	82	29,944	0.27%	大買/
2020/03/10	73	20.08	41	20.02	20.50	32	27,942	0.11%
2020/03/09	52	19.76	57	20.56	18.65	-5	26,321	-0.02%
2020/03/06	7	19.16	236	19.41	20.10	-229	24,818	-0.92%	大賣/鉅額交易
2020/03/05	7	18.29	36	18.37	18.50	-29	23,647	-0.12%
2020/03/04	8	17.20	64	17.61	17.75	-56	22,811	-0.25%
2020/03/03	10	16.60	43	16.82	17.05	-33	21,797	-0.15%
2020/03/02	2	15.05	50	15.25	15.50	-48	21,006	-0.23%
2020/02/27	2	15.45	4	15.00	14.80	-2	21,197	-0.01%
2020/02/26	4	15.83	2	15.80	15.45	2	21,767	0.01%
2020/02/25	5	15.70	1	15.35	15.95	4	22,681	0.02%
2020/02/24	7	15.67	0	0.00	15.65	7	23,338	0.03%
2020/02/21	0	0.00	9	16.05	16.10	-9	23,798	-0.04%
2020/02/20	1	15.85	0	0.00	15.85	1	24,220	0.00%
2020/02/19	1	15.70	1	15.80	15.70	0	24,387	0.00%
2020/02/18	0	0.00	1	15.55	15.70	-1	24,726	0.00%
2020/02/17	3	15.55	1	15.70	15.55	2	24,570	0.01%
2020/02/14	3	15.42	26	15.78	15.75	-23	24,439	-0.09%
2020/02/13	62	15.63	2	15.30	15.25	60	24,131	0.25%
2020/02/12	5	15.31	33	15.42	15.50	-28	23,954	-0.12%
2020/02/11	1	14.85	4	14.68	14.85	-3	23,255	-0.01%
2020/02/10	2	13.70	1	13.90	14.40	1	23,187	0.00%
2020/02/07	13	14.54	91	14.41	14.30	-78	23,024	-0.34%
2020/02/06	75	14.79	4	14.79	14.95	71	22,816	0.31%
2020/02/05	30	14.37	4	14.40	14.40	26	22,607	0.12%
2020/02/04	25	15.08	7	15.07	15.00	18	22,350	0.08%
2020/02/03	9	14.17	0	0.00	14.35	9	23,078	0.04%
2020/01/31	36	15.19	7	15.36	15.30	29	22,970	0.13%
2020/01/30	3	16.52	61	16.33	16.20	-58	22,697	-0.26%
2020/01/20	26	18.00	1	17.95	18.00	25	22,672	0.11%
2020/01/17	22	17.93	9	17.87	18.00	13	22,658	0.06%
2020/01/16	5	17.74	5	17.80	17.70	0	22,405	0.00%
2020/01/15	117	18.20	68	18.32	18.10	49	22,242	0.22%	大買/
2020/01/14	25	18.10	63	18.24	18.40	-38	22,156	-0.17%
2020/01/13	28	18.16	57	18.45	17.85	-29	21,854	-0.13%
2020/01/10	17	17.76	23	17.74	17.80	-6	21,099	-0.03%
2020/01/09	121	17.78	114	17.90	18.30	7	20,514	0.03%	大買/大賣/
2020/01/08	3	16.98	89	16.71	17.15	-86	19,878	-0.43%
2020/01/07	87	17.39	84	17.53	17.05	3	19,780	0.02%
2020/01/06	197	17.27	75	17.35	17.40	122	19,344	0.63%	大買/鉅額交易
2020/01/03	7	16.86	4	16.95	16.85	3	18,782	0.02%
2020/01/02	14	16.93	3	16.85	16.85	11	18,502	0.06%
2019/12/31	1	16.40	6	16.45	16.65	-5	18,242	-0.03%
2019/12/30	11	16.95	16	17.02	16.80	-5	18,122	-0.03%
2019/12/27	12	16.63	118	16.68	16.75	-106	17,507	-0.61%	大賣/鉅額交易
2019/12/25	0	0.00	2	15.70	15.80	-2	16,928	-0.01%
2019/12/24	0	0.00	6	15.45	15.60	-6	17,015	-0.04%
2019/12/23	5	15.35	0	0.00	15.30	5	17,047	0.03%
2019/12/20	51	15.68	0	0.00	15.75	51	17,021	0.30%
2019/12/19	0	0.00	3	15.80	15.80	-3	17,045	-0.02%
2019/12/18	32	15.75	22	16.06	15.75	10	17,159	0.06%
2019/12/17	20	16.28	0	0.00	16.25	20	17,121	0.12%
2019/12/16	1	16.10	21	16.20	16.25	-20	17,244	-0.12%
2019/12/13	22	16.08	0	0.00	15.95	22	17,293	0.13%
2019/12/12	41	16.60	4	16.30	16.30	37	17,347	0.21%
2019/12/11	24	16.59	82	16.74	16.50	-58	17,921	-0.32%
2019/12/10	4	16.23	10	16.25	16.55	-6	17,896	-0.03%
2019/12/09	11	16.31	20	16.35	16.30	-9	18,240	-0.05%
2019/12/06	104	16.27	208	16.27	16.35	-104	18,132	-0.57%	大買/大賣/鉅額交易
2019/12/05	30	15.67	0	0.00	15.70	30	17,726	0.17%
2019/12/04	21	15.45	21	15.55	15.55	0	18,063	0.00%
2019/12/03	20	15.55	20	15.65	15.70	0	18,789	0.00%
2019/12/02	69	15.44	79	15.16	15.50	-10	19,620	-0.05%
2019/11/29	86	15.75	5	15.62	15.50	81	19,782	0.41%
2019/11/28	2	15.78	6	15.71	15.60	-4	20,209	-0.02%
2019/11/27	15	16.25	20	16.11	16.10	-5	20,992	-0.02%
2019/11/26	17	16.06	7	16.23	16.15	10	21,042	0.05%
2019/11/25	20	16.44	47	16.68	16.25	-27	20,617	-0.13%
2019/11/22	134	16.62	112	16.71	16.15	22	19,834	0.11%	大買/大賣/
2019/11/21	97	15.87	77	16.33	16.55	20	18,704	0.11%
2019/11/20	35	15.87	42	15.80	15.70	-7	17,910	-0.04%
2019/11/19	6	15.31	60	15.39	15.40	-54	17,547	-0.31%
2019/11/18	10	15.13	5	15.22	15.15	5	16,976	0.03%
2019/11/15	7	14.96	60	14.95	14.90	-53	16,709	-0.32%
2019/11/14	8	13.98	0	0.00	14.00	8	16,338	0.05%
2019/11/13	2	14.20	102	14.00	14.00	-100	16,424	-0.61%	大賣/
2019/11/11	2	13.70	1	13.80	13.60	1	16,621	0.01%
2019/11/08	0	0.00	104	14.15	14.15	-104	16,570	-0.63%	大賣/鉅額交易
2019/11/07	37	14.18	0	0.00	14.15	37	16,592	0.22%
2019/11/06	2	14.50	0	0.00	14.45	2	16,521	0.01%
2019/11/05	2	14.68	0	0.00	14.70	2	16,498	0.01%
2019/11/04	3	14.78	0	0.00	14.60	3	16,542	0.02%
2019/11/01	5	14.97	7	15.05	14.90	-2	16,438	-0.01%
2019/10/31	222	15.64	286	15.53	15.35	-64	16,321	-0.39%	大買/大賣/
2019/10/30	7	14.85	78	14.96	15.00	-71	15,333	-0.46%
2019/10/29	73	14.52	13	14.69	14.45	60	15,140	0.40%
2019/10/28	213	15.00	29	15.00	14.90	184	15,233	1.21%	大買/鉅額交易
2019/10/25	3	14.73	8	14.81	14.80	-5	15,513	-0.03%
2019/10/24	2	14.75	0	0.00	14.75	2	15,525	0.01%
2019/10/23	2	14.65	1	14.80	14.70	1	15,859	0.01%
2019/10/22	2	14.80	1	14.85	14.55	1	15,876	0.01%
2019/10/21	1	14.65	19	14.80	14.75	-18	15,823	-0.11%
2019/10/18	10	14.55	6	14.55	14.55	4	15,857	0.03%
2019/10/17	2	14.48	11	14.56	14.55	-9	15,948	-0.06%
2019/10/16	18	14.64	2	14.65	14.40	16	16,089	0.10%
2019/10/15	7	14.54	20	14.63	14.70	-13	16,377	-0.08%
2019/10/14	8	14.01	3	14.30	14.25	5	16,316	0.03%
2019/10/09	2	13.70	79	13.73	13.60	-77	16,563	-0.46%
2019/10/07	2	13.90	0	0.00	13.90	2	16,657	0.01%
2019/10/04	0	0.00	3	13.95	13.90	-3	16,669	-0.02%
2019/10/03	0	0.00	1	14.15	14.10	-1	16,608	-0.01%
2019/10/01	1	13.95	1	14.15	14.20	0	16,643	0.00%
2019/09/27	11	13.82	1	13.75	13.80	10	16,560	0.06%
2019/09/26	0	0.00	10	14.50	14.20	-10	16,446	-0.06%
2019/09/25	2	14.40	1	14.50	14.35	1	16,418	0.01%
2019/09/24	2	14.75	1	14.70	14.55	1	16,485	0.01%
2019/09/23	14	14.81	0	0.00	14.80	14	16,398	0.09%
2019/09/20	3	14.57	2	14.70	14.70	1	16,339	0.01%
2019/09/19	10	14.55	8	14.79	14.50	2	16,310	0.01%
2019/09/18	14	14.94	0	0.00	14.85	14	16,202	0.09%
2019/09/17	6	14.92	17	15.04	15.00	-11	16,088	-0.07%
2019/09/16	30	15.30	10	15.20	15.10	20	15,838	0.13%
2019/09/12	9	14.98	1	15.05	15.05	8	15,112	0.05%
2019/09/11	24	15.00	22	14.88	15.20	2	14,883	0.01%
2019/09/10	2	14.65	9	14.45	14.55	-7	14,308	-0.05%
2019/09/09	1	14.55	1	14.55	14.55	0	14,145	0.00%
2019/09/06	4	14.48	0	0.00	14.55	4	13,956	0.03%
2019/09/05	75	14.79	52	14.75	14.75	23	13,659	0.17%
2019/09/04	82	14.91	28	15.05	15.10	54	13,004	0.42%
2019/09/03	5	14.46	29	14.45	14.45	-24	12,321	-0.19%
2019/09/02	357	14.46	315	14.62	14.80	42	11,884	0.35%	大買/大賣/
2019/08/30	217	14.24	269	14.38	14.45	-52	11,134	-0.47%	大買/大賣/
2019/08/29	19	13.40	18	13.34	13.45	1	10,088	0.01%
2019/08/28	2	12.95	2	13.00	12.90	0	9,654	0.00%
2019/08/27	0	0.00	1	12.95	12.85	-1	9,632	-0.01%
2019/08/26	5	12.68	26	12.75	12.75	-21	9,601	-0.22%
2019/08/22	5	13.31	27	13.41	13.50	-22	9,474	-0.23%
2019/08/21	1	13.15	0	0.00	13.15	1	9,142	0.01%
2019/08/20	1	12.80	1	13.00	12.70	0	9,035	0.00%
2019/08/19	1	12.90	2	12.90	12.80	-1	9,010	-0.01%
2019/08/16	6	12.85	2	12.90	12.80	4	8,950	0.04%
2019/08/15	1	12.70	4	12.83	12.90	-3	8,846	-0.03%
2019/08/14	11	12.45	10	12.35	12.35	1	8,724	0.01%
2019/08/13	0	0.00	2	12.35	12.15	-2	8,759	-0.02%
2019/08/12	10	12.70	10	12.50	12.50	0	8,864	0.00%
2019/08/08	1	12.30	0	12.60	12.70	1	8,897	0.01%
2019/08/06	1	11.55	1	11.65	12.30	0	8,854	0.00%
2019/08/05	21	12.01	0	0.00	11.95	21	8,779	0.24%
2019/08/02	17	12.37	0	0.00	12.25	17	8,777	0.19%
2019/08/01	3	13.05	3	13.00	13.05	0	8,634	0.00%
2019/07/31	3	13.05	3	13.30	13.45	0	8,513	0.00%
2019/07/30	12	13.58	23	13.91	13.40	-11	8,395	-0.13%
2019/07/29	6	13.90	15	13.98	13.85	-9	8,132	-0.11%
2019/07/26	1	13.50	5	13.55	13.50	-4	7,639	-0.05%
2019/07/25	5	13.70	3	13.53	13.40	2	7,599	0.03%
2019/07/22	0	0.00	1	13.60	13.60	-1	7,202	-0.01%
2019/07/19	0	0.00	38	13.17	13.05	-38	7,063	-0.54%
2019/07/18	0	0.00	1	13.45	13.05	-1	7,084	-0.01%
2019/07/17	1	13.15	13	13.18	13.30	-12	7,012	-0.17%
2019/07/16	3	12.87	7	12.64	12.90	-4	6,618	-0.06%
2019/07/15	10	12.64	58	12.68	12.65	-48	6,514	-0.74%
2019/07/12	2	12.20	8	12.30	12.15	-6	6,223	-0.10%
2019/07/11	1	12.10	1	12.05	12.20	0	6,337	0.00%
2019/07/05	10	12.10	0	0.00	12.05	10	6,889	0.15%
2019/07/04	3	11.90	0	0.00	12.00	3	7,009	0.04%
2019/07/02	35	12.00	1	12.05	12.05	34	8,493	0.40%
2019/07/01	0	11.90	5	12.10	11.95	-5	8,852	-0.06%
2019/06/28	3	11.65	0	0.00	11.65	3	8,811	0.03%
2019/06/27	1	11.60	12	11.75	11.75	-11	8,918	-0.12%
2019/06/26	16	11.53	0	0.00	11.50	16	8,869	0.18%
2019/06/25	0	0.00	1	12.10	11.80	-1	8,900	-0.01%
2019/06/21	0	0.00	6	11.85	11.85	-6	8,900	-0.07%
2019/06/20	3	12.05	20	11.95	11.95	-17	8,946	-0.19%
2019/06/19	2	11.80	5	11.91	11.85	-3	9,136	-0.03%
2019/06/18	0	0.00	55	11.45	11.40	-55	9,141	-0.60%
2019/06/12	1	11.75	1	11.60	11.65	0	9,772	0.00%
2019/05/28	1	10.80	1	10.75	10.85	0	9,808	0.00%
2019/05/27	1	10.75	1	10.80	10.70	0	9,963	0.00%
2019/05/24	20	10.95	60	10.80	10.75	-40	10,045	-0.40%
2019/05/23	3	10.85	0	0.00	10.80	3	10,078	0.03%
2019/05/21	0	0.00	1	10.65	11.10	-1	10,370	-0.01%
2019/05/20	5	11.30	1	11.30	11.10	4	10,623	0.04%
2019/05/17	60	11.98	51	12.00	11.90	9	10,694	0.08%
2019/05/16	50	11.75	0	0.00	11.75	50	10,831	0.46%
2019/05/15	0	0.00	51	12.05	12.15	-51	11,275	-0.45%
2019/05/13	21	11.79	0	0.00	11.40	21	11,535	0.18%
2019/05/10	30	11.78	0	0.00	11.75	30	11,519	0.26%
2019/05/09	6	12.20	0	0.00	12.10	6	11,449	0.05%
2019/05/08	0	0.00	1	12.70	12.70	-1	11,407	-0.01%
2019/05/06	1	12.65	0	0.00	12.40	1	11,457	0.01%
2019/05/02	0	0.00	110	12.66	12.95	-110	11,512	-0.96%	大賣/鉅額交易
2019/04/30	21	12.39	1	12.35	12.50	20	11,828	0.17%
2019/04/29	53	12.76	0	0.00	12.50	53	11,953	0.44%
2019/04/26	17	13.11	0	0.00	13.15	17	11,857	0.14%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	66	13.36	1	13.20	13.25	65	12,252	0.53%
2019/04/23	55	13.45	0	0.00	13.50	55	12,744	0.43%
2019/04/19	10	13.55	30	13.83	13.65	-20	12,811	-0.16%
2019/04/18	82	13.62	0	0.00	13.55	82	13,033	0.63%
2019/04/17	45	13.95	35	14.36	13.95	10	13,250	0.08%
2019/04/16	10	14.15	50	14.27	14.20	-40	13,785	-0.29%
2019/04/15	50	14.00	100	14.19	14.00	-50	14,559	-0.34%
2019/04/12	60	14.01	175	14.50	13.90	-115	14,618	-0.79%	大賣/鉅額交易
2019/04/11	230	14.28	25	14.69	14.15	205	14,573	1.41%	大買/鉅額交易
2019/04/10	80	14.60	0	0.00	14.60	80	14,472	0.55%
2019/04/09	6	14.98	225	15.52	14.80	-219	14,352	-1.53%	大賣/鉅額交易
2019/04/08	223	14.59	103	15.03	15.30	120	13,921	0.86%	大買/大賣/鉅額交易
2019/04/03	155	13.66	165	13.78	13.95	-10	13,527	-0.07%	大買/大賣/
2019/04/02	0	0.00	41	13.60	13.30	-41	13,461	-0.30%
2019/04/01	4	13.55	140	13.52	13.40	-136	13,529	-1.01%	大賣/鉅額交易
2019/03/29	24	13.20	98	13.30	13.25	-74	13,551	-0.55%
2019/03/28	16	13.38	0	0.00	13.05	16	13,781	0.12%
2019/03/27	110	13.49	0	0.00	13.50	110	13,798	0.80%	大買/鉅額交易
2019/03/26	146	13.59	1	13.60	13.55	145	13,781	1.05%	大買/鉅額交易
2019/03/25	1	13.75	3	13.70	13.75	-2	13,752	-0.01%
2019/03/22	10	14.25	20	14.28	14.10	-10	13,772	-0.07%
2019/03/21	23	14.39	61	14.28	14.15	-38	13,846	-0.27%
2019/03/20	4	14.50	6	14.43	14.30	-2	13,962	-0.01%
2019/03/18	13	13.82	0	0.00	13.85	13	14,141	0.09%
2019/03/15	0	0.00	336	13.75	13.75	-336	15,426	-2.18%	大賣/鉅額交易
2019/03/14	5	13.45	0	0.00	13.45	5	15,854	0.03%
2019/03/13	119	13.47	0	0.00	13.40	119	16,657	0.71%	大買/鉅額交易
2019/03/12	110	13.52	0	0.00	13.50	110	16,897	0.65%	大買/鉅額交易
2019/03/11	20	13.58	0	0.00	13.60	20	17,158	0.12%
2019/03/08	21	13.60	1	13.60	13.60	20	17,402	0.11%
2019/03/07	120	13.71	1	14.10	13.70	119	17,504	0.68%	大買/鉅額交易
2019/03/06	2	14.08	2	14.15	14.05	0	17,767	0.00%
2019/03/05	1	14.25	2	14.25	14.00	-1	17,887	-0.01%
2019/03/04	1	13.85	1	13.85	14.20	0	17,941	0.00%
2019/02/27	0	0.00	50	13.85	13.80	-50	17,987	-0.28%
2019/02/26	51	14.00	120	14.37	14.00	-69	18,108	-0.38%	大賣/
2019/02/25	1	14.05	31	14.19	14.10	-30	18,196	-0.16%
2019/02/22	0	0.00	1	14.10	14.05	-1	18,265	-0.01%
2019/02/21	34	14.00	0	0.00	14.00	34	18,374	0.19%
2019/02/20	142	14.33	18	14.50	14.20	124	18,544	0.67%	大買/鉅額交易
2019/02/19	2	14.45	198	14.38	14.40	-196	18,906	-1.04%	大賣/鉅額交易
2019/02/18	143	14.12	250	14.44	14.10	-107	19,488	-0.55%	大買/大賣/鉅額交易
2019/02/15	51	14.11	661	14.43	14.10	-610	19,524	-3.12%	大賣/鉅額交易
2019/02/14	61	13.91	64	14.36	14.10	-3	19,259	-0.02%
2019/02/13	299	13.89	5	14.05	13.65	294	18,769	1.57%	大買/鉅額交易
2019/02/12	1	13.60	1	13.90	13.90	0	18,572	0.00%
2019/02/11	1	13.40	1	13.35	13.40	0	18,485	0.00%
2019/01/30	59	13.25	11	13.25	13.25	48	18,532	0.26%
2019/01/29	30	13.22	1	13.25	13.25	29	18,576	0.16%
2019/01/28	128	13.25	0	0.00	13.25	128	18,595	0.69%	大買/鉅額交易
2019/01/25	150	13.15	0	0.00	13.15	150	18,707	0.80%	大買/鉅額交易
2019/01/24	52	13.25	1	13.35	13.25	51	18,874	0.27%
2019/01/23	12	13.14	40	13.35	13.35	-28	18,954	-0.15%
2019/01/22	179	13.16	1	13.60	13.10	178	19,032	0.94%	大買/鉅額交易
2019/01/21	2	14.05	12	13.99	13.90	-10	18,660	-0.05%
2019/01/17	1	13.70	7	13.84	13.75	-6	18,514	-0.03%
2019/01/16	13	13.60	6	13.73	13.90	7	18,396	0.04%
2019/01/15	8	13.83	18	14.03	13.65	-10	18,118	-0.06%
2019/01/11	11	13.35	0	0.00	13.35	11	17,517	0.06%
2019/01/10	18	13.54	6	13.51	13.45	12	17,403	0.07%
2019/01/09	59	14.04	1	14.20	14.00	58	17,156	0.34%
2019/01/08	7	14.32	8	14.57	14.55	-1	16,910	-0.01%
2019/01/07	3	14.13	310	13.95	14.40	-307	16,250	-1.89%	大賣/鉅額交易
2019/01/04	2	13.30	2	12.95	13.10	0	15,488	0.00%
2019/01/03	33	13.44	3	13.40	13.45	30	15,492	0.19%
2019/01/02	17	13.14	0	0.00	13.15	17	15,392	0.11%
2018/12/28	50	12.98	0	0.00	13.10	50	15,350	0.33%
2018/12/27	150	13.05	0	0.00	13.05	150	15,497	0.97%	大買/鉅額交易
2018/12/26	17	13.36	0	0.00	13.25	17	15,310	0.11%
2018/12/25	41	12.82	157	13.28	13.50	-116	15,415	-0.75%	大賣/鉅額交易
2018/12/24	98	13.15	0	0.00	13.15	98	15,171	0.65%
2018/12/22	1	13.20	1	13.20	13.25	0	15,044	0.00%
2018/12/21	5	12.50	290	13.02	13.20	-285	14,973	-1.90%	大賣/鉅額交易
2018/12/20	25	12.55	1	12.50	12.60	24	14,911	0.16%
2018/12/19	5	12.30	0	0.00	12.30	5	14,834	0.03%
2018/12/18	259	12.46	3	12.50	12.45	256	14,981	1.71%	大買/鉅額交易
2018/12/17	0	0.00	5	12.60	12.30	-5	15,113	-0.03%
2018/12/14	0	0.00	2	12.15	12.60	-2	15,534	-0.01%
2018/12/13	1	12.50	10	12.44	12.25	-9	15,407	-0.06%
2018/12/12	0	0.00	20	12.85	12.90	-20	15,294	-0.13%
2018/12/11	14	13.00	11	13.19	12.90	3	15,285	0.02%
2018/12/10	68	13.87	41	13.93	13.60	27	15,357	0.18%
2018/12/07	11	13.15	12	13.30	13.75	-1	14,342	-0.01%
2018/12/06	14	12.88	10	13.12	12.50	4	14,332	0.03%
2018/12/05	5	13.20	9	13.27	13.75	-4	14,145	-0.03%
2018/12/04	0	0.00	10	13.10	13.20	-10	14,467	-0.07%
2018/12/03	3	13.05	0	0.00	12.85	3	14,798	0.02%
2018/11/29	1	12.40	0	0.00	12.10	1	16,645	0.01%
2018/11/28	1	12.80	10	12.75	12.80	-9	16,412	-0.05%
2018/11/26	3	12.75	3	12.55	12.55	0	16,484	0.00%
2018/11/23	1	12.50	1	12.45	12.40	0	16,524	0.00%
2018/11/22	0	0.00	3	13.03	12.30	-3	16,605	-0.02%
2018/11/21	0	0.00	12	12.90	13.10	-12	16,482	-0.07%
2018/11/20	14	12.84	31	13.00	12.95	-17	16,511	-0.10%
2018/11/19	7	12.96	42	13.00	13.15	-35	16,536	-0.21%
2018/11/16	44	13.03	52	13.06	13.00	-8	16,487	-0.05%
2018/11/15	71	12.25	78	12.41	12.50	-7	16,133	-0.04%
2018/11/14	2	11.55	4	11.65	11.85	-2	16,585	-0.01%
2018/11/13	2	10.30	21	10.65	10.80	-19	17,751	-0.11%
2018/11/12	0	0.00	1	10.60	10.65	-1	18,723	-0.01%
2018/11/09	1	10.30	2	10.40	10.45	-1	19,500	-0.01%
2018/11/08	3	10.73	3	10.83	10.50	0	20,407	0.00%
2018/11/07	1	10.30	0	0.00	10.60	1	20,800	0.00%
2018/11/06	3	10.40	1	10.35	10.15	2	20,844	0.01%
2018/11/05	0	0.00	3	10.25	10.40	-3	20,954	-0.01%
2018/11/02	5	10.56	1	10.30	10.30	4	20,935	0.02%
2018/10/31	0	0.00	26	10.05	10.20	-26	20,560	-0.13%
2018/10/30	10	9.92	29	9.73	9.86	-19	20,460	-0.09%
2018/10/29	34	9.18	2	9.16	9.10	32	20,271	0.16%
2018/10/26	14	9.24	2	9.25	9.23	12	20,228	0.06%
2018/10/25	4	9.69	0	0.00	9.43	4	20,159	0.02%
2018/10/22	1	10.25	0	0.00	10.25	1	19,977	0.01%
2018/10/19	1	10.10	1	10.00	10.00	0	19,919	0.00%
2018/10/17	1	10.35	1	10.70	10.35	0	19,788	0.00%
2018/10/16	4	10.58	4	10.48	10.45	0	19,689	0.00%
2018/10/15	2	10.48	1	10.50	10.30	1	19,541	0.01%
2018/10/12	2	10.30	1	10.30	10.40	1	19,446	0.01%
2018/10/11	0	0.00	1	9.90	9.77	-1	19,307	-0.01%
2018/10/09	0	0.00	2	11.03	10.85	-2	19,114	-0.01%
2018/10/05	2	11.00	1	10.80	11.05	1	18,940	0.01%
2018/10/03	20	11.50	0	0.00	11.45	20	18,707	0.11%
2018/10/02	1	12.35	3	12.40	12.20	-2	18,322	-0.01%
2018/10/01	1	12.30	1	12.35	12.50	0	18,207	0.00%
2018/09/28	0	0.00	1	12.30	12.30	-1	18,148	-0.01%
2018/09/27	1	12.50	0	0.00	12.30	1	18,060	0.01%
2018/09/26	15	12.30	4	12.45	12.30	11	17,822	0.06%
2018/09/25	24	12.19	0	0.00	12.55	24	17,762	0.14%
2018/09/21	20	12.65	12	12.60	12.45	8	17,549	0.05%
2018/09/20	5	12.52	25	12.27	12.25	-20	17,320	-0.12%
2018/09/19	4	13.38	1	13.40	13.05	3	16,795	0.02%
2018/09/18	10	13.20	13	13.37	13.30	-3	16,584	-0.02%
2018/09/17	16	13.44	16	13.56	13.50	0	16,401	0.00%
2018/09/14	22	13.90	9	13.74	14.00	13	16,153	0.08%
2018/09/13	5	13.00	2	13.10	13.20	3	15,673	0.02%
2018/09/12	12	13.45	21	13.29	13.20	-9	15,263	-0.06%
2018/09/11	62	13.46	61	13.60	13.90	1	14,759	0.01%
2018/09/10	12	13.70	5	13.18	13.05	7	14,108	0.05%
2018/09/07	52	14.90	5	15.02	14.45	47	13,489	0.35%
2018/09/06	9	14.81	52	15.15	14.70	-43	12,912	-0.33%
2018/09/05	32	15.66	40	15.57	15.10	-8	12,083	-0.07%
2018/09/04	6	15.87	13	15.65	16.05	-7	10,813	-0.06%
2018/09/03	14	15.96	0	0.00	15.65	14	10,756	0.13%
2018/08/31	2	16.33	2	16.58	16.70	0	10,728	0.00%
2018/08/29	4	16.13	9	15.96	16.10	-5	10,415	-0.05%
2018/08/28	0	0.00	7	15.16	15.20	-7	10,336	-0.07%
2018/08/27	13	14.96	0	0.00	15.10	13	10,217	0.13%
2018/08/24	15	15.42	0	0.00	15.05	15	10,035	0.15%
2018/08/23	0	0.00	17	15.67	16.00	-17	9,818	-0.17%
2018/08/22	1	15.20	0	0.00	15.05	1	9,524	0.01%
2018/08/21	77	14.86	89	15.14	15.30	-12	9,321	-0.13%
2018/08/20	22	14.40	20	14.20	14.20	2	7,900	0.03%
2018/08/17	43	13.98	53	14.03	14.30	-10	6,493	-0.15%
2018/08/16	29	12.91	3	12.92	13.00	26	5,438	0.48%
2018/08/15	11	11.76	24	11.96	12.20	-13	4,606	-0.28%
2018/08/14	0	0.00	4	10.86	11.25	-4	3,657	-0.11%
2018/08/03	0	0.00	10	9.88	9.88	-10	2,805	-0.36%
2018/07/26	0	0.00	4	9.79	9.73	-4	2,815	-0.14%
2018/07/25	2	9.46	0	0.00	9.45	2	2,808	0.07%
2018/07/24	4	9.39	0	0.00	9.45	4	2,811	0.14%
2018/07/20	0	0.00	10	9.40	9.42	-10	2,824	-0.35%
2018/07/18	4	9.48	0	0.00	9.50	4	2,835	0.14%
2018/07/13	4	9.51	0	0.00	9.54	4	2,858	0.14%
2018/07/06	20	9.15	0	0.00	9.25	20	2,766	0.72%
2018/07/03	0	0.00	2	9.93	9.68	-2	2,733	-0.07%
2018/06/22	10	10.30	0	0.00	10.05	10	2,749	0.36%
2018/06/20	20	10.10	0	0.00	10.05	20	2,655	0.75%
2018/06/14	0	0.00	20	10.50	10.40	-20	2,573	-0.78%
2018/06/13	21	10.55	1	10.60	10.25	20	2,509	0.80%
2018/06/12	4	10.45	18	10.79	10.60	-14	2,438	-0.57%
2018/06/08	3	10.20	0	0.00	10.10	3	2,261	0.13%
2018/06/06	0	0.00	10	9.94	9.90	-10	2,158	-0.46%
2018/06/05	0	0.00	6.9	9.90	9.71	-6.9	2,141	-0.32%
2018/05/31	0	0.00	2	9.34	9.33	-2	1,911	-0.10%
2018/05/30	1	9.33	0	0.00	9.24	1	1,894	0.05%
2018/05/18	10	9.06	0	0.00	9.03	10	1,890	0.53%
2018/05/14	3	9.49	0	0.00	9.36	3	2,029	0.15%
2018/05/11	3	9.51	0	0.00	9.50	3	2,035	0.15%
2018/05/02	0	0.00	0	9.36	9.40	0	2,022	0.00%
2018/04/27	0	0.00	2	9.25	9.25	-2	2,030	-0.10%
2018/04/13	10	10.25	10	10.10	10.10	0	2,454	0.00%
2018/04/12	2	10.00	0	0.00	10.00	2	2,602	0.08%
2018/04/09	0	0.00	10	9.76	9.63	-10	2,626	-0.38%
2018/03/29	5	10.00	5	9.91	9.83	0	2,842	0.00%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/15	0	0.00	8	10.13	10.00	-8	3,989	-0.20%
2018/03/13	0	0.00	26	9.97	9.85	-26	3,952	-0.66%
2018/03/09	10	9.71	10	9.61	9.64	0	4,050	0.00%
2018/03/07	1	9.55	2	9.60	9.48	-1	4,227	-0.02%
2018/02/09	1	8.40	0	0.00	8.60	1	4,999	0.02%
2018/02/07	29	9.36	13	9.33	9.20	16	5,073	0.32%
2018/02/06	2	9.08	0	0.00	9.05	2	5,226	0.04%
2018/02/05	0	0.00	4	9.98	10.00	-4	5,214	-0.08%
2018/02/01	5	10.35	5	10.25	10.25	0	5,371	0.00%
2018/01/26	1	10.15	0	0.00	10.20	1	6,009	0.02%
2018/01/22	2	10.20	3	10.40	10.20	-1	6,673	-0.01%
2018/01/15	13	10.35	0	0.00	10.35	13	6,832	0.19%
2018/01/12	10	10.40	30	10.40	10.40	-20	6,802	-0.29%
2018/01/11	13	10.52	0	0.00	10.45	13	6,785	0.19%
2018/01/10	5	10.60	0	0.00	10.45	5	6,692	0.07%
2018/01/09	6	10.83	9	10.67	10.75	-3	6,613	-0.05%
2018/01/08	2	10.90	20	11.10	10.90	-18	6,553	-0.27%
2018/01/05	0	0.00	1	10.65	10.75	-1	6,339	-0.02%
2018/01/03	15	10.75	0	0.00	10.60	15	6,260	0.24%
2018/01/02	1	10.65	1	10.70	10.75	0	6,219	0.00%