金像電 (2368)-合庫-台南券商分點個股進出

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
▲3.5
漲幅
+1.86%
成交量
6,955張
產業
上市電子零組件類股
1490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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/14	1	190.50	3	192.00	192.00	-2	7,379	-0.03%
2024/06/13	5.3	188.64	1	191.00	188.50	4.3	7,406	0.06%
2024/06/12	1	194.50	4	192.38	194.50	-3	7,460	-0.04%
2024/06/11	0	0.00	1	188.50	187.50	-1	7,543	-0.01%
2024/06/06	2	196.00	1	199.00	196.50	1	7,786	0.01%
2024/06/05	2	195.00	2	197.00	195.50	0	7,834	0.00%
2024/06/04	5	200.50	2	203.50	198.00	3	7,920	0.04%
2024/06/03	2	201.75	5	204.60	202.00	-3	8,167	-0.04%
2024/05/31	10	200.85	21	203.40	199.00	-11	8,248	-0.13%
2024/05/30	2	204.50	3	202.67	204.00	-1	8,261	-0.01%
2024/05/29	20.1	202.75	1	200.00	201.00	19.1	8,288	0.23%
2024/05/28	2.1	203.98	5	204.00	202.50	-2.9	8,311	-0.03%
2024/05/27	3	204.68	2.7	205.13	203.50	0.3	8,295	0.00%
2024/05/24	3	200.70	2	202.50	203.00	1	8,341	0.01%
2024/05/23	1	201.00	1	200.00	201.50	0	8,308	0.00%
2024/05/22	1	203.50	0	0.00	205.50	1	8,438	0.01%
2024/05/21	1	203.00	1	205.50	203.50	0	8,606	0.00%
2024/05/20	2	207.50	2	207.50	206.50	0	8,663	0.00%
2024/05/17	6	206.17	6	205.92	206.50	0	8,772	0.00%
2024/05/16	3	204.83	7	210.29	203.50	-4	8,896	-0.04%
2024/05/15	1.5	195.76	3	196.67	195.50	-1.6	8,860	-0.02%
2024/05/14	3	191.33	1	191.50	190.50	2	8,965	0.02%
2024/05/13	2	186.50	1	186.50	187.50	1	9,156	0.01%
2024/05/10	4	193.75	2	190.75	193.00	2	9,324	0.02%
2024/05/09	0	0.00	1	200.00	198.50	-1	9,180	-0.01%
2024/05/03	3	197.50	1	192.00	192.00	2	9,481	0.02%
2024/05/02	1	196.50	0	0.00	196.50	1	9,571	0.01%
2024/04/30	2	197.50	1	203.00	197.00	1	9,607	0.01%
2024/04/29	4.2	196.83	2	197.00	198.00	2.2	9,648	0.02%
2024/04/26	1	192.00	3	193.67	192.50	-2	9,791	-0.02%
2024/04/25	4	189.48	0	0.00	187.00	4	9,799	0.04%
2024/04/24	6	195.42	5.1	194.52	196.50	0.9	9,812	0.01%
2024/04/23	6	183.58	1	187.50	188.00	5	9,758	0.05%
2024/04/22	8.1	187.45	2	185.25	182.00	6.1	9,666	0.06%
2024/04/19	1	199.95	1	192.50	196.00	0	9,531	0.00%
2024/04/18	1	205.00	1	207.00	205.00	0	9,488	0.00%
2024/04/17	5.5	201.73	3	200.17	201.50	2.5	9,472	0.03%
2024/04/16	15	202.87	12	201.13	201.50	3	9,455	0.03%
2024/04/15	15.1	213.00	0	0.00	212.50	15.1	9,443	0.16%
2024/04/12	13	229.62	0	0.00	229.50	13	9,313	0.14%
2024/04/11	2.2	230.82	0	0.00	229.50	2.2	9,337	0.02%
2024/04/09	4	236.50	0	0.00	237.00	4	9,352	0.04%
2024/04/08	2.1	244.48	1	245.00	242.50	1.1	9,345	0.01%
2024/04/03	5	239.00	0	0.00	241.00	5	9,259	0.05%
2024/04/02	3.1	236.63	1	239.50	234.00	2.1	9,240	0.02%
2024/04/01	1	245.00	0	0.00	245.00	1	9,145	0.01%
2024/03/28	2.1	246.05	0	0.00	244.50	2.1	9,107	0.02%
2024/03/27	3	251.17	1.3	256.23	251.00	1.7	9,052	0.02%
2024/03/26	1.1	242.09	0	0.00	242.00	1.1	8,927	0.01%
2024/03/25	0	0.00	4	251.88	247.50	-4	8,912	-0.04%
2024/03/22	0.1	248.00	7	245.71	247.50	-6.9	8,866	-0.08%
2024/03/21	0.1	232.00	11	234.27	233.50	-10.9	8,668	-0.13%
2024/03/20	1	230.50	3	231.33	229.50	-2	8,699	-0.02%
2024/03/19	5.1	230.75	0	0.00	229.50	5.1	8,751	0.06%
2024/03/18	12	235.67	5	236.60	238.00	7	8,684	0.08%
2024/03/15	7	229.71	3	225.33	232.50	4	8,689	0.05%
2024/03/14	5	230.50	5	221.00	220.50	0	8,659	0.00%
2024/03/13	15.2	230.99	3	233.67	229.00	12.2	8,739	0.14%
2024/03/12	1.1	240.23	1	241.50	242.50	0.1	8,651	0.00%
2024/03/11	3	250.50	2	251.75	248.00	1	8,593	0.01%
2024/03/08	2	249.00	4	250.00	249.50	-2	8,641	-0.02%
2024/03/07	7.2	261.00	0	0.00	252.50	7.2	8,595	0.08%
2024/03/06	4	266.13	4	270.63	274.50	0	8,335	0.00%
2024/03/05	1	265.50	0	0.00	265.50	1	8,341	0.01%
2024/03/04	0	0.00	7	261.50	259.00	-7	8,359	-0.08%
2024/03/01	8	264.94	12	264.96	261.50	-4	8,322	-0.05%
2024/02/29	1	252.00	0	0.00	257.00	1	8,274	0.01%
2024/02/27	0	0.00	4	253.25	252.50	-4	8,255	-0.05%
2024/02/26	4	262.50	0	0.00	261.50	4	8,170	0.05%
2024/02/23	5	265.00	8	263.69	262.00	-3	8,128	-0.04%
2024/02/22	36	264.47	31	255.85	255.50	5	8,003	0.06%
2024/02/21	5	260.50	1	263.50	259.50	4	7,836	0.05%
2024/02/20	4.1	256.32	8	259.38	261.50	-3.9	7,793	-0.05%
2024/02/19	9	262.72	15	267.10	265.00	-6	7,781	-0.08%
2024/02/16	20	275.10	15	273.10	275.00	5	7,674	0.07%
2024/02/15	5	270.50	7.3	272.32	273.00	-2.3	7,656	-0.03%
2024/02/05	20	246.00	14	248.54	248.50	6	7,528	0.08%
2024/02/02	1	244.00	2.3	242.93	241.00	-1.3	7,755	-0.02%
2024/02/01	0	0.00	3	232.00	231.50	-3	7,649	-0.04%
2024/01/31	2	233.25	1	230.00	229.00	1	7,741	0.01%
2024/01/30	11	225.55	17	230.71	234.00	-6	7,738	-0.08%
2024/01/29	0	0.00	2	223.00	224.50	-2	7,520	-0.03%
2024/01/26	2.1	217.57	0	0.00	216.50	2.1	7,612	0.03%
2024/01/25	6	225.75	6	222.50	222.50	0	7,651	0.00%
2024/01/23	0	0.00	3	221.50	221.50	-3	7,645	-0.04%
2024/01/22	3	216.00	8.3	218.49	222.00	-5.3	7,580	-0.07%
2024/01/19	1	205.50	1	203.50	204.00	0	7,423	0.00%
2024/01/18	10	200.70	6	199.83	200.50	4	7,433	0.05%
2024/01/17	1	213.00	3	211.00	210.50	-2	7,369	-0.03%
2024/01/15	2	214.50	2	213.00	216.00	0	7,379	0.00%
2024/01/12	3	207.50	1	208.00	208.00	2	7,425	0.03%
2024/01/11	0	0.00	6	204.50	206.00	-6	7,457	-0.08%
2024/01/09	11.3	197.65	1	197.00	195.50	10.3	7,541	0.14%
2024/01/08	4	203.00	1	204.00	204.50	3	7,519	0.04%
2024/01/05	1	205.50	0	0.00	205.50	1	7,562	0.01%
2024/01/04	2	214.50	0	0.00	213.00	2	7,600	0.03%
2023/12/28	0.2	217.25	1	214.50	214.50	-0.8	7,853	-0.01%
2023/12/26	2	214.00	0	0.00	215.50	2	8,392	0.02%
2023/12/25	3	215.50	0	0.00	213.50	3	8,610	0.03%
2023/12/22	4	215.13	5	216.70	217.00	-1	8,705	-0.01%
2023/12/21	0	0.00	4	209.38	210.50	-4	8,828	-0.05%
2023/12/20	3	213.67	3	215.00	213.50	0	9,114	0.00%
2023/12/19	3	212.00	3	213.50	213.50	0	9,164	0.00%
2023/12/18	5	214.30	5	217.20	216.00	0	9,215	0.00%
2023/12/15	6	214.00	5	215.30	215.50	1	9,288	0.01%
2023/12/14	11	227.90	11	220.41	220.00	0	9,289	0.00%
2023/12/13	0	0.00	2	223.50	223.50	-2	9,307	-0.02%
2023/12/12	4	218.25	1	219.50	219.50	3	9,358	0.03%
2023/12/11	2	223.98	2	224.50	220.50	0	9,350	0.00%
2023/12/08	6	238.67	4	236.63	238.00	2	9,317	0.02%
2023/12/07	6	228.25	4	225.38	224.50	2	9,137	0.02%
2023/12/06	16	217.34	17	221.32	223.50	-1	9,168	-0.01%
2023/12/05	2.1	214.62	0	0.00	212.00	2.1	9,163	0.02%
2023/12/01	0.1	224.00	0	0.00	229.50	0.1	9,393	0.00%
2023/11/30	1.1	227.32	2	228.75	228.00	-0.9	9,479	-0.01%
2023/11/29	1	224.50	1	226.00	225.00	0	9,460	0.00%
2023/11/17	10	222.50	10	221.50	221.50	0	10,825	0.00%
2023/11/16	4	219.13	2	220.25	220.50	2	10,939	0.02%
2023/11/15	1	229.00	1	229.00	229.00	0	10,990	0.00%
2023/11/14	2	233.25	5.4	230.63	232.00	-3.4	11,656	-0.03%
2023/11/13	3	220.33	2	219.00	217.00	1	12,092	0.01%
2023/11/10	29	221.03	34.3	223.78	220.50	-5.3	12,229	-0.04%
2023/11/09	2	214.50	1	215.00	215.00	1	12,137	0.01%
2023/11/08	3	207.50	3	206.67	209.00	0	12,248	0.00%
2023/11/07	1	202.00	0	0.00	200.00	1	12,491	0.01%
2023/11/06	11	194.14	13	196.62	197.50	-2	12,660	-0.02%
2023/11/03	0	0.00	1	188.00	189.00	-1	12,868	-0.01%
2023/11/02	1	185.50	1	183.00	184.00	0	12,928	0.00%
2023/11/01	0	0.00	0.2	176.00	177.00	-0.2	13,071	0.00%
2023/10/31	2	178.25	1	180.00	176.00	1	13,190	0.01%
2023/10/30	0.5	188.00	0	0.00	185.50	0.5	13,269	0.00%
2023/10/27	0	0.00	0.1	188.50	186.50	-0.1	13,444	0.00%
2023/10/26	2	188.25	1	187.00	187.00	1	13,636	0.01%
2023/10/25	4.1	200.39	1	202.00	200.50	3.1	13,652	0.02%
2023/10/24	1.1	199.55	0	0.00	201.50	1.1	13,863	0.01%
2023/10/20	10	193.50	19	192.42	192.50	-9	14,232	-0.06%
2023/10/19	5	198.50	0	0.00	197.50	5	14,457	0.03%
2023/10/18	1	198.50	0	0.00	198.50	1	14,624	0.01%
2023/10/17	1	214.00	0	0.00	207.50	1	14,675	0.01%
2023/10/16	1	211.00	1	212.50	215.00	0	14,732	0.00%
2023/10/13	1	221.50	0	0.00	223.00	1	14,818	0.01%
2023/10/12	1	222.50	1	223.50	223.50	0	14,832	0.00%
2023/10/11	1	225.00	0	0.00	218.00	1	14,997	0.01%
2023/10/05	1	221.00	1	223.50	222.50	0	15,490	0.00%
2023/10/03	2	222.00	4	222.38	219.00	-2	15,759	-0.01%
2023/10/02	4	221.88	2	218.00	215.50	2	15,638	0.01%
2023/09/28	1	214.00	3	219.50	219.50	-2	15,485	-0.01%
2023/09/27	6	208.17	8	209.88	211.50	-2	15,348	-0.01%
2023/09/26	5	209.00	2	204.00	204.00	3	15,546	0.02%
2023/09/25	2	212.75	16	214.22	211.00	-14	15,739	-0.09%
2023/09/22	1	199.00	3	199.50	201.00	-2	15,794	-0.01%
2023/09/21	1	194.00	2	194.25	195.00	-1	15,813	-0.01%
2023/09/20	3	193.83	2	193.75	193.50	1	15,888	0.01%
2023/09/19	7	190.50	3	191.00	190.00	4	15,919	0.03%
2023/09/18	7	191.00	0	0.00	193.00	7	15,947	0.04%
2023/09/15	0	0.00	2	203.50	203.50	-2	15,915	-0.01%
2023/09/14	3	198.00	2	199.75	199.50	1	16,237	0.01%
2023/09/13	2	196.00	3	194.67	194.00	-1	16,324	-0.01%
2023/09/12	1	203.50	0	0.00	200.00	1	16,419	0.01%
2023/09/11	2	200.25	1	201.50	199.00	1	16,718	0.01%
2023/09/08	2	206.50	0	0.00	208.50	2	16,660	0.01%
2023/09/07	1	210.50	0.2	211.00	209.50	0.8	16,783	0.00%
2023/09/06	5	217.90	6	218.75	216.50	-1	16,895	-0.01%
2023/09/05	4	208.63	12	208.58	208.00	-8	16,863	-0.05%
2023/09/04	0	0.00	2	202.50	206.00	-2	16,963	-0.01%
2023/09/01	18.2	204.64	7	202.64	201.00	11.2	17,167	0.07%
2023/08/31	0	0.00	3	213.17	215.50	-3	17,119	-0.02%
2023/08/30	2	206.50	6	209.50	208.50	-4	17,335	-0.02%
2023/08/29	2	205.25	2	202.50	201.00	0	17,494	0.00%
2023/08/28	1	199.00	0	0.00	202.00	1	17,497	0.01%
2023/08/25	5	207.50	3	208.17	207.00	2	17,578	0.01%
2023/08/24	7	217.71	6	220.50	216.50	1	17,675	0.01%
2023/08/23	4	205.38	4	207.13	209.00	0	17,478	0.00%
2023/08/22	1	204.50	2.9	204.03	201.50	-1.9	17,694	-0.01%
2023/08/21	1	203.00	0	0.00	201.50	1	18,190	0.01%
2023/08/18	4.5	207.26	9	206.44	203.50	-4.5	18,218	-0.02%
2023/08/17	17	197.35	11	198.05	206.50	6	17,771	0.03%
2023/08/16	3	183.83	2	185.50	188.00	1	17,637	0.01%
2023/08/15	8	179.19	21	181.81	180.00	-13	18,217	-0.07%
2023/08/14	2	174.25	1.1	173.45	173.50	0.9	18,299	0.00%
2023/08/11	18	178.75	21	175.88	178.50	-3	18,279	-0.02%
2023/08/10	12	166.83	8.1	168.13	166.50	3.9	18,003	0.02%
2023/08/09	10	179.85	10	178.25	179.00	0	17,778	0.00%
2023/08/08	6	169.75	1	170.50	172.00	5	17,596	0.03%
2023/08/07	1	170.00	5	166.50	168.00	-4	17,423	-0.02%
2023/08/04	0.2	157.25	2	157.00	158.50	-1.8	17,245	-0.01%
2023/08/02	4	157.63	2.3	160.30	157.50	1.7	17,111	0.01%
2023/08/01	1	166.00	0.2	164.50	165.00	0.8	16,979	0.00%
2023/07/31	6	170.83	10	170.10	169.50	-4	16,856	-0.02%
2023/07/28	3.5	177.14	2	177.25	178.50	1.5	16,700	0.01%
2023/07/27	13	177.77	6	181.25	176.00	7	16,663	0.04%
2023/07/26	1	179.00	0	0.00	174.50	1	16,436	0.01%
2023/07/25	14	183.25	21	190.24	177.00	-7	16,360	-0.04%
2023/07/24	22	188.61	4	187.63	188.50	18	16,090	0.11%
2023/07/21	0	0.00	6	180.58	181.00	-6	15,856	-0.04%
2023/07/20	3	173.83	4	174.88	175.50	-1	15,743	-0.01%
2023/07/19	3	171.83	0.3	175.00	171.50	2.7	15,678	0.02%
2023/07/18	1	181.00	1	178.00	178.00	0	15,619	0.00%
2023/07/17	8	177.19	5	176.00	176.50	3	15,444	0.02%
2023/07/14	29	181.97	27	179.07	182.00	2	15,399	0.01%
2023/07/13	10.5	182.22	0	0.00	180.00	10.5	15,223	0.07%
2023/07/12	32	168.19	35	168.91	170.00	-3	15,013	-0.02%
2023/07/11	31	160.50	34	161.53	163.50	-3	14,816	-0.02%
2023/07/10	4	150.00	9	151.11	155.00	-5	14,581	-0.03%
2023/07/07	4	148.25	5	148.30	148.50	-1	14,598	-0.01%
2023/07/06	4	150.13	4	149.00	149.00	0	14,706	0.00%
2023/07/05	10	155.50	11	156.41	154.50	-1	14,620	-0.01%
2023/07/04	6	154.00	4	154.75	155.50	2	14,613	0.01%
2023/07/03	7	147.29	7	149.79	153.00	0	14,426	0.00%
2023/06/30	1	147.00	10	143.35	146.00	-9	14,134	-0.06%
2023/06/29	13	139.08	6	138.25	139.00	7	13,829	0.05%
2023/06/28	8	136.56	7.1	138.43	138.00	1	13,872	0.01%
2023/06/27	5	136.00	3.1	135.03	135.00	1.9	13,928	0.01%
2023/06/26	4	139.25	8	138.94	138.50	-4	13,986	-0.03%
2023/06/21	0	0.00	1	142.50	142.00	-1	13,981	-0.01%
2023/06/20	35	141.41	37	142.26	142.00	-2	14,126	-0.01%
2023/06/19	2	137.00	9.1	139.00	140.00	-7.1	14,288	-0.05%
2023/06/16	4	140.13	6	141.00	139.50	-2	14,268	-0.01%
2023/06/15	8	137.81	3	139.33	138.00	5	14,089	0.04%
2023/06/14	1	134.00	0.1	135.50	134.50	1	13,778	0.01%
2023/06/13	0	0.00	15	135.50	136.00	-15	13,742	-0.11%
2023/06/12	17	135.94	3	135.17	135.00	14	13,569	0.10%
2023/06/09	2	134.00	3	138.67	139.00	-1	13,416	-0.01%
2023/06/08	1	133.50	2	134.75	133.00	-1	13,188	-0.01%
2023/06/07	0	0.00	6	135.67	134.50	-6	13,041	-0.05%
2023/06/06	5	130.00	0	0.00	130.00	5	13,003	0.04%
2023/06/05	4	130.88	4	132.50	133.00	0	12,873	0.00%
2023/06/02	5	129.00	12	128.46	128.00	-7	12,646	-0.06%
2023/06/01	2	124.00	4	124.00	125.00	-2	12,322	-0.02%
2023/05/31	11	123.59	6	122.50	122.00	5	12,268	0.04%
2023/05/30	3	122.33	2	125.25	125.00	1	12,147	0.01%
2023/05/29	0	0.00	1	121.00	121.50	-1	12,068	-0.01%
2023/05/26	24	125.98	12	122.63	121.50	12	12,263	0.10%
2023/05/25	29	117.98	27	119.02	122.50	2	11,877	0.02%
2023/05/24	0	0.00	36	109.64	111.50	-36	11,324	-0.32%
2023/05/23	3	110.83	0	0.00	110.50	3	11,271	0.03%
2023/05/22	11	116.14	9	113.89	113.50	2	11,155	0.02%
2023/05/19	6	111.25	31	111.40	113.50	-25	10,654	-0.23%
2023/05/18	10	103.30	29	101.63	103.50	-19	9,916	-0.19%
2023/05/17	7	94.84	16	97.03	97.90	-9	9,528	-0.09%
2023/05/16	6	95.97	2	96.50	95.10	4	9,364	0.04%
2023/05/15	1	96.70	2	96.00	96.70	-1	9,348	-0.01%
2023/05/12	9	94.67	4.3	94.69	95.50	4.7	9,433	0.05%
2023/05/11	3	95.07	0	0.00	95.00	3	9,485	0.03%
2023/05/10	4	96.68	2	98.20	96.20	2	9,558	0.02%
2023/05/09	2	97.15	2	98.50	97.30	0	9,660	0.00%
2023/05/08	8.1	97.63	2	98.20	97.20	6.1	9,808	0.06%
2023/05/05	5	98.00	6	98.22	98.10	-1	9,896	-0.01%
2023/05/04	10	95.97	2	96.80	96.70	8	10,067	0.08%
2023/05/03	1	96.73	0	0.00	96.70	1	10,151	0.01%
2023/04/28	7	98.70	7	99.36	98.60	0	10,223	0.00%
2023/04/26	6	96.37	12	96.83	98.40	-6	10,172	-0.06%
2023/04/25	18	97.87	0	0.00	96.40	18	10,097	0.18%
2023/04/24	0	0.00	10	101.85	101.50	-10	10,049	-0.10%
2023/04/21	8	98.41	10.5	98.98	98.20	-2.5	10,022	-0.02%
2023/04/20	8	99.79	7	100.50	100.00	1	10,003	0.01%
2023/04/19	6.1	102.03	10.7	102.20	101.50	-4.6	10,094	-0.05%
2023/04/18	3.1	100.53	3	102.00	101.50	0.1	10,103	0.00%
2023/04/17	0	0.00	8	103.25	102.50	-8	10,135	-0.08%
2023/04/14	7.2	99.55	0	0.00	99.20	7.2	10,082	0.07%
2023/04/13	8	100.10	0	0.00	99.30	8	10,044	0.08%
2023/04/12	3	102.50	0	0.00	102.50	3	9,937	0.03%
2023/04/11	5	101.00	4	101.63	103.00	1	9,756	0.01%
2023/04/10	2	96.80	16	98.03	98.80	-14	9,568	-0.15%
2023/04/07	3	94.67	9	95.29	95.30	-6	9,463	-0.06%
2023/04/06	19	94.19	6	94.37	94.10	13	9,350	0.14%
2023/03/31	15	97.54	8	98.01	97.30	7	9,237	0.08%
2023/03/30	3	97.70	6	97.97	97.80	-3	9,224	-0.03%
2023/03/29	8	96.88	0	0.00	96.70	8	9,142	0.09%
2023/03/28	11	97.01	11	97.94	97.70	0	9,014	0.00%
2023/03/27	10	95.18	12	96.53	98.00	-2	8,784	-0.02%
2023/03/24	10	93.97	4	93.75	94.00	6	8,744	0.07%
2023/03/23	5	93.02	7	94.34	93.20	-2	8,620	-0.02%
2023/03/22	26	95.83	25	95.78	95.40	1	8,401	0.01%
2023/03/21	1	91.40	18	91.64	92.50	-17	7,819	-0.22%
2023/03/20	6	89.48	5	89.74	90.20	1	7,651	0.01%
2023/03/17	1	89.20	14	89.22	89.50	-13	7,608	-0.17%
2023/03/16	15	87.88	0	0.00	86.80	15	7,566	0.20%
2023/03/14	2	88.20	1	88.90	88.10	1	7,634	0.01%
2023/03/13	1	87.60	14	88.60	89.30	-13	7,659	-0.17%
2023/03/10	7	87.60	6	87.72	87.70	1	7,646	0.01%
2023/03/09	21	89.29	13	90.86	89.40	8	7,705	0.10%
2023/03/08	13	92.75	8	92.43	92.50	5	7,507	0.07%
2023/03/07	8	92.70	21	92.76	93.00	-13	7,641	-0.17%
2023/03/06	5	90.90	1	91.50	90.90	4	7,540	0.05%
2023/03/03	1	90.70	11	90.94	90.40	-10	7,685	-0.13%
2023/03/02	2	90.00	4	89.75	89.90	-2	7,714	-0.03%
2023/03/01	18	91.41	17	92.35	90.80	1	7,713	0.01%
2023/02/24	5	91.50	51	91.05	92.10	-46	7,631	-0.60%
2023/02/23	0	0.00	2	88.15	89.00	-2	7,430	-0.03%
2023/02/22	11	86.95	1	87.30	87.10	10	7,565	0.13%
2023/02/21	24	88.75	15	89.37	88.60	9	7,570	0.12%
2023/02/20	8	88.85	18	89.22	88.50	-10	7,537	-0.13%
2023/02/17	10	86.58	2	87.60	87.70	8	7,443	0.11%
2023/02/16	2	87.45	1	88.40	88.10	1	7,570	0.01%
2023/02/15	1	86.80	1	87.60	87.10	0	7,865	0.00%
2023/02/14	20	87.01	3	86.87	86.50	17	8,028	0.21%
2023/02/13	0	0.00	1	86.30	86.50	-1	8,196	-0.01%
2023/02/10	16	86.06	9	85.81	85.10	7	8,434	0.08%
2023/02/09	19.1	86.74	16	86.70	86.90	3.1	8,363	0.04%
2023/02/08	13	87.58	5	88.20	87.80	8	8,250	0.10%
2023/02/07	26	87.87	0	0.00	88.00	26	8,254	0.31%
2023/02/06	12	89.44	4	90.45	89.50	8	8,203	0.10%
2023/02/03	3	93.70	3	93.90	93.40	0	8,194	0.00%
2023/02/02	8	90.89	24	91.55	93.50	-16	8,215	-0.19%
2023/02/01	0	0.00	1	88.30	89.10	-1	8,135	-0.01%
2023/01/31	3	86.37	0	0.00	87.30	3	8,206	0.04%
2023/01/16	1	87.30	1	89.40	88.70	0	8,462	0.00%
2023/01/13	0	0.00	1	89.00	89.30	-1	8,529	-0.01%
2023/01/12	14	88.91	1	88.80	88.60	13	8,742	0.15%
2023/01/11	4	92.68	5	92.60	90.90	-1	8,825	-0.01%
2023/01/10	10	91.74	12	91.81	91.80	-2	8,935	-0.02%
2023/01/09	1	89.90	19	90.03	91.00	-18	9,201	-0.20%
2023/01/06	0	0.00	8	87.56	87.20	-8	9,460	-0.08%
2023/01/05	2	86.10	1	85.40	85.20	1	9,816	0.01%
2023/01/04	19	87.70	13	87.69	87.00	6	9,979	0.06%
2023/01/03	2	88.70	1	88.20	89.20	1	10,081	0.01%
2022/12/30	1	87.20	2	87.40	86.80	-1	10,259	-0.01%
2022/12/29	9	85.59	6	86.50	87.00	3	10,578	0.03%
2022/12/28	20	86.38	14	85.88	85.80	6	10,960	0.05%
2022/12/27	4	89.78	3	89.73	89.70	1	11,165	0.01%
2022/12/26	6	88.53	6	89.13	89.00	0	11,494	0.00%
2022/12/23	10	87.55	8	88.13	88.40	2	11,992	0.02%
2022/12/22	9	89.94	9	89.44	89.40	0	12,229	0.00%
2022/12/21	7	92.11	3	91.20	90.20	4	12,393	0.03%
2022/12/20	14	93.24	7	92.54	91.80	7	12,656	0.06%
2022/12/19	21	95.19	0	0.00	95.10	21	12,955	0.16%
2022/12/16	15	93.25	10	94.60	95.70	5	13,483	0.04%
2022/12/14	0	0.00	12	96.90	97.00	-12	13,841	-0.09%
2022/12/13	1	96.70	0	0.00	95.00	1	14,007	0.01%
2022/12/09	0	0.00	1	95.90	95.50	-1	14,169	-0.01%
2022/12/08	11	95.28	0	0.00	95.20	11	14,202	0.08%
2022/12/07	29	94.92	23	95.75	95.50	6	14,220	0.04%
2022/12/06	5	98.28	5	99.28	97.90	0	14,235	0.00%
2022/12/05	4	99.08	9	99.73	98.30	-5	14,275	-0.04%
2022/12/02	2	99.70	1	99.80	99.10	1	14,301	0.01%
2022/12/01	5	100.40	31	100.35	100.50	-26	14,353	-0.18%
2022/11/30	6	97.67	2	98.35	97.50	4	14,355	0.03%
2022/11/29	32	98.71	6	101.90	97.50	26	14,502	0.18%
2022/11/28	0	0.00	4	102.13	102.50	-4	14,402	-0.03%
2022/11/25	10	99.62	13	100.83	100.00	-3	14,421	-0.02%
2022/11/24	15	100.81	15	99.99	100.50	0	14,483	0.00%
2022/11/23	7	98.03	11	98.94	98.70	-4	14,507	-0.03%
2022/11/22	3	96.77	1	96.60	97.10	2	14,530	0.01%
2022/11/21	28	99.03	27	99.73	98.50	1	14,571	0.01%
2022/11/18	31	98.30	36.1	99.65	97.10	-5.1	14,534	-0.04%
2022/11/17	7	98.31	7	98.10	98.70	0	14,434	0.00%
2022/11/16	8	96.68	9	97.16	96.80	-1	14,513	-0.01%
2022/11/15	7.1	95.43	7	96.69	95.60	0.1	14,608	0.00%
2022/11/14	7	97.31	11	97.12	97.30	-4	14,948	-0.03%
2022/11/11	13	94.85	8	95.31	94.00	5	15,166	0.03%
2022/11/10	9	94.10	14	94.14	94.00	-5	15,028	-0.03%
2022/11/09	7	92.14	4	91.00	92.00	3	15,278	0.02%
2022/11/08	20	90.18	30	91.00	89.20	-10	15,431	-0.06%
2022/11/07	3	88.87	7	88.60	87.60	-4	15,185	-0.03%
2022/11/04	2	86.70	2	87.05	88.10	0	15,145	0.00%
2022/11/03	0	0.00	5	87.40	87.80	-5	15,102	-0.03%
2022/11/02	12	88.03	12	87.58	88.20	0	15,053	0.00%
2022/11/01	9	85.81	11	86.55	86.50	-2	15,093	-0.01%
2022/10/31	1	84.20	3	84.80	85.60	-2	14,949	-0.01%
2022/10/28	8	81.96	14	82.35	82.10	-6	14,853	-0.04%
2022/10/27	2	79.60	20	80.46	81.50	-18	14,807	-0.12%
2022/10/26	10	77.50	14	76.94	76.90	-4	14,684	-0.03%
2022/10/25	10	78.77	4	78.78	78.40	6	14,672	0.04%
2022/10/24	1	80.30	1	80.50	80.00	0	14,785	0.00%
2022/10/21	13	80.98	7	80.44	79.90	6	14,848	0.04%
2022/10/20	12	79.99	14	81.08	82.30	-2	14,883	-0.01%
2022/10/19	6	84.55	5	85.06	83.00	1	14,935	0.01%
2022/10/18	26	84.33	20	83.57	83.00	6	15,190	0.04%
2022/10/17	29.8	83.16	18	83.37	84.60	11.8	15,263	0.08%
2022/10/14	35	89.98	29	91.57	88.00	6	15,056	0.04%
2022/10/13	35	89.79	24	92.07	88.80	11	14,846	0.07%
2022/10/12	9	88.37	23	88.18	90.50	-14	14,838	-0.09%
2022/10/11	27	86.01	1	85.90	85.10	26	15,139	0.17%
2022/10/07	14.1	91.96	1	95.70	91.50	13.1	15,242	0.09%
2022/10/06	11	94.83	10	94.90	94.80	1	15,505	0.01%
2022/10/05	5	94.16	10	94.61	94.60	-5	15,616	-0.03%
2022/10/04	4	92.70	2	94.80	92.90	2	15,765	0.01%
2022/10/03	2	92.65	6	94.17	93.80	-4	15,903	-0.03%
2022/09/30	15	91.73	26.9	90.96	92.80	-11.9	15,691	-0.08%
2022/09/29	18.5	88.53	8	85.60	86.00	10.5	15,337	0.07%
2022/09/28	17.1	90.52	13	90.97	89.20	4.1	15,337	0.03%
2022/09/27	13	97.45	14.4	94.08	94.00	-1.4	15,426	-0.01%
2022/09/26	13	97.56	5.2	97.50	97.00	7.8	15,254	0.05%
2022/09/23	14.1	99.78	23.7	99.90	102.00	-9.6	15,044	-0.06%
2022/09/22	5	93.42	1.9	94.38	95.00	3.1	14,706	0.02%
2022/09/21	9	89.59	15	91.17	93.70	-6	14,786	-0.04%
2022/09/20	3	91.70	9	91.52	91.10	-6	14,894	-0.04%
2022/09/19	3	89.03	5.9	90.38	88.10	-2.9	15,034	-0.02%
2022/09/06	0	0.00	4	77.58	77.70	-4	15,220	-0.03%
2022/09/05	2	78.85	1	79.90	78.60	1	15,777	0.01%
2022/09/02	10	81.35	9	81.48	80.10	1	16,650	0.01%
2022/09/01	3	81.40	0	0.00	81.00	3	17,967	0.02%
2022/08/31	3	82.33	19	83.01	83.60	-16	18,273	-0.09%
2022/08/30	7	82.14	6	82.85	82.10	1	18,237	0.01%
2022/08/29	12	80.70	3	80.13	80.50	9	18,158	0.05%
2022/08/26	10	83.28	2	84.00	83.40	8	18,113	0.04%
2022/08/25	4	83.65	15	83.99	83.80	-11	18,032	-0.06%
2022/08/24	14	80.45	12	80.30	80.30	2	17,975	0.01%
2022/08/23	2	82.05	3	82.10	82.30	-1	18,000	-0.01%
2022/08/22	15	83.06	3	84.07	82.10	12	18,094	0.07%
2022/08/19	9	84.32	2	83.80	83.10	7	18,040	0.04%
2022/08/18	1	81.10	8	82.20	83.00	-7	18,263	-0.04%
2022/08/17	12	82.99	15	82.85	82.70	-3	18,257	-0.02%
2022/08/16	8	81.75	10	82.15	82.30	-2	18,279	-0.01%
2022/08/15	1	80.90	12	80.28	80.50	-11	18,163	-0.06%
2022/08/12	6	79.62	9	79.69	78.60	-3	18,131	-0.02%
2022/08/11	3	80.10	19	79.98	79.00	-16	18,111	-0.09%
2022/08/10	12	78.36	26	79.33	79.30	-14	18,135	-0.08%
2022/08/09	7	74.36	9.3	76.05	77.50	-2.3	17,820	-0.01%
2022/08/08	7	72.16	13	72.52	73.90	-6	17,699	-0.03%
2022/08/05	19.3	72.37	11	72.59	72.00	8.3	17,868	0.05%
2022/08/04	44	75.21	5	74.08	72.00	39	17,561	0.22%
2022/08/03	11	80.32	10	81.40	79.90	1	17,371	0.01%
2022/08/02	2	79.95	6	80.05	80.40	-4	17,544	-0.02%
2022/08/01	2	80.80	1	81.20	81.10	1	17,685	0.01%
2022/07/29	2	82.30	0	0.00	81.30	2	17,828	0.01%
2022/07/28	0	0.00	2	83.00	81.30	-2	18,013	-0.01%
2022/07/26	10	82.00	8	81.09	80.60	2	17,962	0.01%
2022/07/25	8	83.30	1	82.30	82.00	7	18,124	0.04%
2022/07/22	10.3	83.31	4	83.60	83.20	6.3	18,249	0.03%
2022/07/21	1	82.30	5	82.78	82.70	-4	18,378	-0.02%
2022/07/20	6	82.12	22	82.48	82.00	-16	18,350	-0.09%
2022/07/19	61	79.85	65	80.17	79.30	-4	18,343	-0.02%
2022/07/18	2.1	78.41	1	78.50	78.60	1.1	18,432	0.01%
2022/07/15	15	78.60	20	77.93	78.10	-5	18,611	-0.03%
2022/07/14	18.2	76.90	35	75.84	78.00	-16.8	18,439	-0.09%
2022/07/13	11.1	72.68	20	74.81	72.80	-8.9	18,099	-0.05%
2022/07/12	13	70.52	10	70.30	69.30	3	17,954	0.02%
2022/07/11	5	71.60	12	72.61	73.00	-7	17,971	-0.04%
2022/07/08	4.3	70.82	10	71.74	72.00	-5.7	17,874	-0.03%
2022/07/07	62	65.53	69.4	67.78	69.60	-7.4	17,515	-0.04%
2022/07/06	105	66.00	104	66.65	67.80	1	17,041	0.01%	大買/大賣/
2022/07/05	87	66.55	71	67.49	66.70	16	16,886	0.09%
2022/07/04	10	66.73	6.4	64.80	67.80	3.7	16,571	0.02%
2022/07/01	33	71.94	13.3	74.27	68.50	19.7	16,229	0.12%
2022/06/30	49	78.21	24	77.54	76.10	25	15,884	0.16%
2022/06/29	0.3	84.70	0	0.00	84.50	0.3	15,899	0.00%
2022/06/28	5	85.10	0	0.00	84.50	5	15,979	0.03%
2022/06/27	28	85.07	23	85.57	85.50	5	16,184	0.03%
2022/06/24	4	83.58	8	82.61	83.00	-4	16,060	-0.02%
2022/06/23	2	79.50	5	81.34	79.50	-3	15,859	-0.02%
2022/06/22	4	78.70	0	0.00	78.60	4	15,933	0.03%
2022/06/21	3	78.80	4	80.40	80.90	-1	15,950	-0.01%
2022/06/20	9	79.61	9	79.51	78.00	0	16,223	0.00%
2022/06/17	10	79.65	11	79.30	79.70	-1	16,427	-0.01%
2022/06/16	9	86.00	7	85.99	83.10	2	16,176	0.01%
2022/06/15	11.6	89.79	5	88.34	87.60	6.6	16,094	0.04%
2022/06/14	20	91.61	28	88.53	91.00	-8	15,995	-0.05%
2022/06/13	52.4	92.85	42	93.47	93.70	10.4	15,559	0.07%
2022/06/10	13	89.94	50.3	89.74	92.90	-37.3	14,723	-0.25%
2022/06/09	34.3	83.07	36	82.20	84.50	-1.7	13,433	-0.01%
2022/06/08	2	80.90	2	80.10	79.80	0	13,093	0.00%
2022/06/06	0.3	79.80	0	0.00	79.70	0.3	13,305	0.00%
2022/06/02	3	81.43	2	81.10	81.10	1	13,452	0.01%
2022/06/01	10	81.68	6	82.70	81.00	4	13,610	0.03%
2022/05/31	1	81.10	2	81.15	81.30	-1	13,574	-0.01%
2022/05/30	1	80.50	8	80.14	80.90	-7	13,569	-0.05%
2022/05/27	3	77.40	6	77.65	77.60	-3	13,579	-0.02%
2022/05/26	8	78.08	2	81.00	76.10	6	13,660	0.04%
2022/05/25	3	79.50	2	79.25	79.80	1	13,603	0.01%
2022/05/24	5	80.68	1	79.70	79.40	4	13,724	0.03%
2022/05/23	0	0.00	1	82.40	81.90	-1	13,716	-0.01%
2022/05/20	6	82.08	2	83.10	81.60	4	13,890	0.03%
2022/05/19	7	83.26	3	83.10	82.60	4	14,125	0.03%
2022/05/18	13	85.96	7	87.79	85.40	6	14,076	0.04%
2022/05/17	41	85.58	38	85.87	87.10	3	14,059	0.02%
2022/05/16	5	86.92	18	86.75	86.10	-13	14,156	-0.09%
2022/05/13	29	84.27	35	85.11	85.50	-6	14,000	-0.04%
2022/05/12	3	83.23	9	83.03	82.20	-6	13,723	-0.04%
2022/05/11	2	81.85	2	82.80	82.20	0	13,722	0.00%
2022/05/10	11	81.10	6	81.78	82.00	5	13,907	0.04%
2022/05/09	2	83.90	4	83.23	83.50	-2	13,933	-0.01%
2022/05/06	6	82.07	1	83.80	81.80	5	14,152	0.04%
2022/05/05	5	86.38	6	87.15	85.00	-1	14,313	-0.01%
2022/05/04	1	84.50	5	85.04	84.70	-4	14,319	-0.03%
2022/05/03	1	83.10	2	83.60	83.60	-1	14,642	-0.01%
2022/04/29	27	85.19	23	83.75	83.00	4	14,949	0.03%
2022/04/28	13	83.13	15	83.90	84.40	-2	15,188	-0.01%
2022/04/27	25	80.88	10	79.92	82.20	15	15,409	0.10%
2022/04/26	31	78.99	30	79.27	78.90	1	15,952	0.01%
2022/04/25	7	79.93	5	81.10	78.20	2	17,592	0.01%
2022/04/22	29.5	85.22	13	85.51	83.20	16.5	18,309	0.09%
2022/04/21	7	86.39	28.5	86.46	88.60	-21.5	18,150	-0.12%
2022/04/20	3	83.40	10	83.93	83.90	-7	17,843	-0.04%
2022/04/19	0	0.00	2	81.80	81.90	-2	17,777	-0.01%
2022/04/18	6.5	77.61	3	79.20	79.00	3.5	17,769	0.02%
2022/04/15	17.5	81.57	5	80.60	80.40	12.5	17,699	0.07%
2022/04/14	2	83.65	0	0.00	84.70	2	17,725	0.01%
2022/04/13	5.3	80.93	0	0.00	82.70	5.3	17,740	0.03%
2022/04/12	2	81.80	5	82.08	81.50	-3	17,866	-0.02%
2022/04/11	3.3	81.14	1.5	81.37	80.60	1.8	18,185	0.01%
2022/04/08	14	85.34	10.5	85.39	84.30	3.5	18,338	0.02%
2022/04/07	21.5	85.22	23	84.53	83.70	-1.5	18,264	-0.01%
2022/04/06	3	86.90	1	88.90	86.50	2	18,269	0.01%
2022/04/01	4	89.13	6.5	88.71	88.10	-2.5	18,349	-0.01%
2022/03/31	3.5	85.01	2	85.70	85.00	1.5	18,987	0.01%
2022/03/30	11	88.01	16	87.95	87.50	-5	19,497	-0.03%
2022/03/29	6	84.68	6	85.25	84.90	0	19,574	0.00%
2022/03/28	0	0.00	1	84.50	84.10	-1	19,911	-0.01%
2022/03/25	3	85.07	3	84.50	84.30	0	20,157	0.00%
2022/03/24	2	83.90	5.8	84.42	84.60	-3.8	19,981	-0.02%
2022/03/23	9	84.89	11	84.62	84.00	-2	19,952	-0.01%
2022/03/22	1	83.20	14	82.94	83.20	-13	19,614	-0.07%
2022/03/21	0	0.00	4	81.33	81.10	-4	19,165	-0.02%
2022/03/18	4	79.58	11	79.64	80.20	-7	19,076	-0.04%
2022/03/17	6	75.73	16	76.56	78.00	-10	18,924	-0.05%
2022/03/16	4.1	72.90	1	71.70	72.70	3.1	18,806	0.02%
2022/03/15	7.2	73.94	5	74.90	73.70	2.2	19,070	0.01%
2022/03/14	5	76.82	3	76.40	76.20	2	19,058	0.01%
2022/03/11	0	0.00	8	77.73	77.50	-8	19,096	-0.04%
2022/03/09	4	73.85	1	73.70	74.50	3	19,083	0.02%
2022/03/08	15.5	74.31	1	76.00	73.00	14.5	19,352	0.07%
2022/03/07	7	76.03	5	75.20	75.90	2	19,490	0.01%
2022/03/04	5	80.06	1	80.70	79.90	4	19,604	0.02%
2022/03/02	7	82.56	7	81.76	82.00	0	19,606	0.00%
2022/03/01	12	83.93	32	83.92	83.00	-20	19,523	-0.10%
2022/02/25	8	81.36	8	82.34	80.70	0	19,416	0.00%
2022/02/24	5	82.58	9	81.21	80.90	-4	19,268	-0.02%
2022/02/23	2	80.80	12	81.88	82.60	-10	19,255	-0.05%
2022/02/22	5	79.42	22	78.77	79.10	-17	19,533	-0.09%
2022/02/21	9	82.30	4	82.65	81.50	5	19,734	0.03%
2022/02/18	2	81.85	0	0.00	82.30	2	19,605	0.01%
2022/02/17	6	82.88	9	82.19	81.70	-3	19,788	-0.02%
2022/02/16	2	82.60	10	82.18	82.20	-8	20,081	-0.04%
2022/02/15	35	81.04	32	80.51	79.70	3	20,243	0.01%
2022/02/11	2	81.10	1	81.80	80.50	1	20,318	0.00%
2022/02/10	17	80.59	4	80.48	80.30	13	20,465	0.06%
2022/02/09	3	82.03	3	82.33	82.00	0	20,238	0.00%
2022/02/08	6	80.75	8	81.46	82.30	-2	20,134	-0.01%
2022/02/07	8	78.20	12.4	78.44	79.20	-4.4	20,136	-0.02%
2022/01/26	6	75.10	4	75.40	75.30	2	19,988	0.01%
2022/01/25	39.2	75.94	31	78.11	74.60	8.2	20,253	0.04%
2022/01/24	11.2	78.40	2	79.80	78.40	9.2	19,943	0.05%
2022/01/21	28	80.71	34	80.76	79.80	-6	19,748	-0.03%
2022/01/20	21	85.99	18	85.09	84.20	3	19,449	0.02%
2022/01/19	16	84.99	22	85.32	88.50	-6	19,270	-0.03%
2022/01/18	42	83.78	53	85.10	86.50	-11	18,766	-0.06%
2022/01/17	16	79.85	73.4	79.83	81.90	-57.4	17,478	-0.33%
2022/01/14	5	73.32	10	73.92	74.60	-5	17,043	-0.03%
2022/01/13	3	73.73	4	73.83	73.40	-1	17,029	-0.01%
2022/01/12	1	73.30	1	73.00	73.10	0	17,087	0.00%
2022/01/11	5	73.12	0	0.00	73.00	5	17,225	0.03%
2022/01/10	1	74.20	0	0.00	74.40	1	17,230	0.01%
2022/01/07	12	74.59	6	73.25	73.80	6	17,320	0.03%
2022/01/06	4	75.95	1	76.00	75.70	3	17,216	0.02%
2022/01/05	16	77.83	0	0.00	76.90	16	17,223	0.09%
2022/01/04	16	79.64	17	80.12	79.80	-1	17,119	-0.01%
2022/01/03	5	79.08	13	78.66	78.40	-8	17,047	-0.05%
2021/12/30	0	0.00	1	76.00	76.00	-1	17,006	-0.01%
2021/12/29	2.5	75.86	7.3	76.46	77.00	-4.8	17,188	-0.03%
2021/12/28	22.2	75.51	15	75.51	75.30	7.2	17,376	0.04%
2021/12/27	51.2	78.91	27	78.42	76.80	24.2	17,290	0.14%
2021/12/24	15	79.27	30	79.06	79.50	-15	16,521	-0.09%
2021/12/23	20	77.62	8	76.85	76.10	12	16,079	0.07%
2021/12/22	27.3	76.03	21	76.79	76.80	6.3	16,097	0.04%
2021/12/21	13	73.98	27	74.74	74.80	-14	16,350	-0.09%
2021/12/20	0	0.00	1	72.10	72.10	-1	16,748	-0.01%
2021/12/17	0	0.00	1	73.00	71.80	-1	17,353	-0.01%
2021/12/16	2	72.90	2	72.70	72.90	0	18,473	0.00%
2021/12/14	5	70.14	4	69.83	69.70	1	19,915	0.01%
2021/12/13	2	71.85	6	71.10	70.80	-4	19,967	-0.02%
2021/12/09	19	72.82	23	74.52	71.80	-4	20,153	-0.02%
2021/12/08	0	0.00	3	72.40	71.70	-3	20,243	-0.01%
2021/12/07	11	71.45	1	72.50	71.40	10	20,510	0.05%
2021/12/06	4	71.73	0	0.00	71.50	4	20,847	0.02%
2021/12/03	1	74.10	1	73.30	73.10	0	21,083	0.00%
2021/12/02	3	74.50	4	74.63	73.40	-1	21,248	0.00%
2021/12/01	3	74.07	28	73.96	74.80	-25	21,001	-0.12%
2021/11/30	8	72.18	12	73.05	71.90	-4	20,871	-0.02%
2021/11/29	0	0.00	14	69.50	70.20	-14	20,898	-0.07%
2021/11/26	19	69.28	14	68.37	68.60	5	21,168	0.02%
2021/11/25	3	70.90	3	70.80	70.60	0	21,544	0.00%
2021/11/24	6	70.23	3	71.10	71.70	3	21,825	0.01%
2021/11/23	9	70.30	8	70.23	69.50	1	22,059	0.00%
2021/11/22	22	71.39	7	71.70	71.20	15	22,250	0.07%
2021/11/19	24	71.93	18	72.98	72.00	6	22,468	0.03%
2021/11/18	20	76.87	7	74.53	74.30	13	22,692	0.06%
2021/11/16	3	76.43	4	76.40	76.10	-1	23,234	0.00%
2021/11/15	14	76.30	10	75.96	77.10	4	23,129	0.02%
2021/11/12	5	73.54	11	73.66	72.90	-6	22,814	-0.03%
2021/11/11	11	70.29	8	70.35	70.30	3	22,494	0.01%
2021/11/10	3	69.37	0	0.00	69.30	3	22,421	0.01%
2021/11/09	0	0.00	1.2	71.65	71.40	-1.2	22,333	-0.01%
2021/11/08	1	68.90	0	0.00	68.90	1	22,056	0.00%
2021/11/05	2	71.30	2	70.00	69.80	0	22,045	0.00%
2021/11/04	10	71.02	10.1	71.39	70.50	-0.1	21,995	0.00%
2021/11/03	1	69.20	2	68.40	69.20	-1	21,721	0.00%
2021/11/02	3	68.73	29	68.53	68.70	-26	21,595	-0.12%
2021/11/01	0	0.00	5.3	67.19	66.80	-5.3	21,179	-0.03%
2021/10/29	2	66.70	5	67.50	66.40	-3	21,456	-0.01%
2021/10/28	7	66.00	9	66.00	66.10	-2	21,356	-0.01%
2021/10/27	5	66.02	3	66.57	66.50	2	21,276	0.01%
2021/10/26	36	66.94	24	67.50	66.10	12	21,051	0.06%
2021/10/25	21	66.00	4	67.05	67.60	17	20,900	0.08%
2021/10/22	25	68.57	43.3	68.18	69.50	-18.3	20,581	-0.09%
2021/10/21	8	64.84	1	64.80	65.40	7	20,217	0.03%
2021/10/20	6	65.13	0	0.00	65.60	6	20,230	0.03%
2021/10/19	15	66.49	26	66.86	65.20	-11	20,243	-0.05%
2021/10/18	12	64.38	0	0.00	64.00	12	20,262	0.06%
2021/10/15	7	65.59	36	66.42	65.40	-29	20,318	-0.14%
2021/10/14	4	63.83	3	64.50	63.60	1	20,393	0.00%
2021/10/13	24	65.08	14	64.19	63.50	10	20,486	0.05%
2021/10/12	13	66.42	2	66.50	66.50	11	20,602	0.05%
2021/10/08	25	67.02	55	67.59	67.20	-30	20,877	-0.14%
2021/10/07	20	65.80	31	65.83	66.20	-11	20,748	-0.05%
2021/10/06	32	63.80	14	62.07	61.90	18	20,929	0.09%
2021/10/05	2	62.35	18	64.62	65.30	-16	21,158	-0.08%
2021/10/04	27	61.85	34	62.47	61.10	-7	21,377	-0.03%
2021/10/01	57.3	63.34	40	62.51	62.00	17.3	21,852	0.08%
2021/09/30	8	64.44	8.1	65.56	65.00	-0.1	22,125	0.00%
2021/09/29	43	65.84	15	66.03	64.40	28	22,091	0.13%
2021/09/28	21	66.22	27	66.73	68.30	-6	21,963	-0.03%
2021/09/27	29.6	68.29	16.5	68.41	67.80	13.1	21,377	0.06%
2021/09/24	13	74.48	5	74.16	73.20	8	20,841	0.04%
2021/09/23	11	77.09	10	75.99	75.20	1	20,504	0.00%
2021/09/22	12.5	72.20	7	72.80	74.00	5.5	19,655	0.03%
2021/09/17	16	71.92	30	72.37	74.00	-14	19,780	-0.07%
2021/09/16	1	67.50	2	67.75	68.10	-1	19,538	-0.01%
2021/09/15	20.5	67.38	41	66.98	67.90	-20.5	20,570	-0.10%
2021/09/14	12	66.53	20	66.84	67.10	-8	21,067	-0.04%
2021/09/13	53.5	67.87	12	67.41	66.80	41.5	21,772	0.19%
2021/09/10	8	69.75	9	70.33	71.40	-1	22,090	0.00%
2021/09/09	2	66.45	12	67.46	69.00	-10	22,192	-0.05%
2021/09/08	9	64.99	3	65.60	63.40	6	21,866	0.03%
2021/09/07	11	67.81	3	68.37	67.50	8	21,743	0.04%
2021/09/06	1	72.80	4	71.08	71.00	-3	21,739	-0.01%
2021/09/03	0	0.00	1	71.70	72.80	-1	22,282	0.00%
2021/09/02	4	73.45	10	73.35	71.80	-6	22,925	-0.03%
2021/09/01	2.3	72.29	4	72.53	73.90	-1.7	22,892	-0.01%
2021/08/31	9	72.64	15	72.55	73.50	-6	22,774	-0.03%
2021/08/30	0	0.00	10	69.79	70.20	-10	22,515	-0.04%
2021/08/27	28	68.67	25	67.22	67.00	3	22,888	0.01%
2021/08/26	26	72.18	13	71.35	71.00	13	22,684	0.06%
2021/08/25	13	72.63	13	73.34	73.60	0	22,699	0.00%
2021/08/24	19	70.80	32	71.21	71.90	-13	22,793	-0.06%
2021/08/23	40	68.03	17	68.44	68.40	23	22,466	0.10%
2021/08/20	0	0.00	16	68.01	68.30	-16	21,927	-0.07%
2021/08/18	11	60.65	14	60.74	64.20	-3	21,563	-0.01%
2021/08/17	4	60.80	4	59.00	58.40	0	21,806	0.00%
2021/08/13	8	64.73	8	63.30	63.00	0	22,091	0.00%
2021/08/12	6	66.65	6	66.78	66.70	0	22,137	0.00%
2021/08/11	11	67.36	0	0.00	66.70	11	22,430	0.05%
2021/08/10	1	68.20	1	70.50	67.60	0	22,891	0.00%
2021/08/09	3	70.80	1	71.00	69.80	2	23,158	0.01%
2021/08/06	6	71.12	5	72.58	72.00	1	23,356	0.00%
2021/08/05	1	71.80	0	0.00	71.60	1	23,597	0.00%
2021/08/04	13	73.37	50	73.23	72.90	-37	23,730	-0.16%
2021/08/03	2	72.85	2	72.90	72.80	0	23,608	0.00%
2021/08/02	3	71.13	3	71.63	72.60	0	23,615	0.00%
2021/07/30	3	72.23	2	73.20	71.50	1	23,555	0.00%
2021/07/28	1	69.00	1	72.30	72.20	0	23,539	0.00%
2021/07/27	7	73.46	4	73.30	73.00	3	23,608	0.01%
2021/07/26	2	76.10	1	75.20	75.80	1	23,587	0.00%
2021/07/23	13	74.30	0	0.00	73.70	13	23,536	0.06%
2021/07/22	3	77.20	0	0.00	75.60	3	23,612	0.01%
2021/07/21	15	74.17	6	74.58	74.00	9	23,653	0.04%
2021/07/20	6	74.07	4	74.45	74.90	2	23,966	0.01%
2021/07/19	7	75.89	3	75.73	75.50	4	24,015	0.02%
2021/07/16	9	76.04	9	76.98	77.40	0	23,986	0.00%
2021/07/15	22	76.93	20	77.12	77.90	2	23,945	0.01%
2021/07/14	4	79.40	6	79.68	80.10	-2	23,673	-0.01%
2021/07/13	15	81.86	3	81.17	79.50	12	23,558	0.05%
2021/07/12	5	80.36	3	81.03	80.00	2	23,234	0.01%
2021/07/09	20	77.47	38	78.65	77.10	-18	22,821	-0.08%
2021/07/08	4	75.63	9	76.06	77.90	-5	22,565	-0.02%
2021/07/07	18	72.83	16	74.14	71.50	2	22,038	0.01%
2021/07/06	5	70.00	3	70.30	70.50	2	21,536	0.01%
2021/07/05	3	70.50	12	70.13	69.00	-9	21,469	-0.04%
2021/07/02	3	67.40	0	0.00	67.30	3	21,371	0.01%
2021/07/01	4	66.70	8	67.04	66.90	-4	21,323	-0.02%
2021/06/30	19	67.94	17	67.44	66.90	2	21,245	0.01%
2021/06/29	1	66.90	0	0.00	68.60	1	21,157	0.00%
2021/06/28	7	68.44	3	68.27	68.50	4	20,979	0.02%
2021/06/25	6	70.13	10	69.13	67.50	-4	20,524	-0.02%
2021/06/24	14	66.05	6	66.15	66.60	8	19,750	0.04%
2021/06/23	8	62.40	40	65.11	67.30	-32	18,688	-0.17%
2021/06/22	37	62.87	30	62.87	61.20	7	18,167	0.04%
2021/06/21	36	62.62	38	61.94	62.20	-2	17,304	-0.01%
2021/06/18	8	59.01	9	60.20	58.20	-1	16,717	-0.01%
2021/06/17	2	59.00	1	59.20	59.30	1	16,341	0.01%
2021/06/16	3	58.67	19	58.87	58.90	-16	16,350	-0.10%
2021/06/15	12	59.14	3	59.53	59.60	9	16,266	0.06%
2021/06/11	40	59.44	25	59.07	58.70	15	16,170	0.09%
2021/06/10	4	58.98	15.2	60.07	61.50	-11.2	15,582	-0.07%
2021/06/09	43	57.54	13	58.22	57.00	30	14,780	0.20%
2021/06/08	3	57.57	17	57.85	58.00	-14	14,714	-0.10%
2021/06/07	12	56.83	5	56.66	57.10	7	14,632	0.05%
2021/06/04	22	57.56	21	56.60	55.60	1	14,561	0.01%
2021/06/03	9	57.51	4	57.43	57.60	5	14,382	0.03%
2021/06/02	21	56.83	22	57.32	57.40	-1	15,129	-0.01%
2021/06/01	7	56.59	19	57.18	57.10	-12	15,199	-0.08%
2021/05/31	3	55.30	24	54.63	55.20	-21	15,227	-0.14%
2021/05/28	1	52.20	0	0.00	53.10	1	15,469	0.01%
2021/05/27	4	51.88	1	52.70	52.50	3	15,987	0.02%
2021/05/26	5	53.68	3	53.30	53.10	2	16,018	0.01%
2021/05/25	5	54.50	28	53.76	53.70	-23	16,292	-0.14%
2021/05/24	7	52.26	3	51.93	52.40	4	16,165	0.02%
2021/05/21	16	51.22	12	51.84	51.00	4	16,101	0.02%
2021/05/20	4	50.10	2	50.60	49.15	2	16,063	0.01%
2021/05/19	3	50.80	7	50.56	50.80	-4	16,355	-0.02%
2021/05/18	6	50.23	6	48.75	50.50	0	16,269	0.00%
2021/05/17	8	46.34	23	47.50	48.25	-15	16,002	-0.09%
2021/05/14	24	46.11	5	45.70	45.90	19	15,709	0.12%
2021/05/13	2	42.00	9	43.30	43.85	-7	15,454	-0.05%
2021/05/12	3	41.85	4	42.15	41.85	-1	15,261	-0.01%
2021/05/11	8	46.87	3	48.08	46.50	5	15,083	0.03%
2021/05/06	8	48.64	0	0.00	48.60	8	15,325	0.05%
2021/05/05	1	49.00	0	0.00	49.45	1	15,640	0.01%
2021/05/04	7	50.37	0	0.00	48.60	7	15,717	0.04%
2021/05/03	1	52.90	0	0.00	52.40	1	15,715	0.01%
2021/04/28	1	54.60	0	0.00	54.40	1	15,954	0.01%
2021/04/27	4	56.05	2	55.60	55.20	2	16,104	0.01%
2021/04/26	1	57.10	5	57.90	57.60	-4	16,107	-0.02%
2021/04/23	1	56.70	3	56.63	56.80	-2	16,313	-0.01%
2021/04/22	1	56.40	2	55.10	54.50	-1	17,306	-0.01%
2021/04/21	1	56.20	13	56.37	55.80	-12	18,548	-0.06%
2021/04/20	11	55.43	4	55.50	55.60	7	18,986	0.04%
2021/04/19	1	54.10	0	0.00	55.00	1	19,073	0.01%
2021/04/16	4	53.58	0	0.00	54.50	4	19,226	0.02%
2021/04/15	1	52.20	5	52.70	53.30	-4	19,540	-0.02%
2021/04/14	5	51.76	7	52.69	52.10	-2	20,165	-0.01%
2021/04/13	9	53.97	3	53.10	53.30	6	20,424	0.03%
2021/04/09	0	0.00	1	55.80	55.60	-1	20,790	0.00%
2021/04/08	5	56.24	6	56.25	56.30	-1	20,714	0.00%
2021/04/07	0	0.00	2	55.25	55.20	-2	20,671	-0.01%
2021/04/06	1	54.80	3	54.80	55.00	-2	20,774	-0.01%
2021/04/01	3	56.17	1	55.40	55.10	2	20,871	0.01%
2021/03/30	1	54.60	1	55.00	55.20	0	20,906	0.00%
2021/03/26	5	54.90	1	55.10	55.00	4	21,781	0.02%
2021/03/25	11	56.15	11	55.08	54.90	0	22,481	0.00%
2021/03/24	1	55.60	1	55.00	55.80	0	23,017	0.00%
2021/03/23	9	55.38	13	56.07	55.20	-4	24,177	-0.02%
2021/03/22	6	54.35	9	54.54	54.50	-3	25,564	-0.01%
2021/03/19	6	54.65	5	54.90	54.90	1	26,379	0.00%
2021/03/18	2	55.35	8	55.31	55.40	-6	26,682	-0.02%
2021/03/17	8	55.35	5	55.58	55.20	3	26,843	0.01%
2021/03/16	9	56.48	5	56.70	56.00	4	26,959	0.01%
2021/03/15	0	0.00	1	56.40	56.60	-1	27,473	0.00%
2021/03/12	11	57.35	2	57.05	56.80	9	28,315	0.03%
2021/03/11	5	56.10	8	56.75	57.20	-3	28,314	-0.01%
2021/03/10	3	55.67	2	57.10	55.80	1	28,369	0.00%
2021/03/09	4	57.65	7	57.24	56.10	-3	28,478	-0.01%
2021/03/08	8	58.63	15	59.49	58.50	-7	28,130	-0.02%
2021/03/05	10	56.34	15	56.78	57.40	-5	27,418	-0.02%
2021/03/04	15	56.66	12	56.18	55.20	3	27,432	0.01%
2021/03/03	10	55.73	3	56.57	56.00	7	27,244	0.03%
2021/03/02	12	57.17	23	56.96	56.90	-11	27,361	-0.04%
2021/02/26	0	0.00	1	54.40	54.20	-1	27,598	0.00%
2021/02/25	4	57.03	4	56.50	55.90	0	28,817	0.00%
2021/02/24	0	0.00	4	56.03	56.20	-4	28,672	-0.01%
2021/02/23	0	0.00	1	54.50	54.60	-1	28,567	0.00%
2021/02/22	2	55.00	1	55.30	55.30	1	29,133	0.00%
2021/02/19	2	55.30	4	56.43	55.20	-2	29,472	-0.01%
2021/02/18	2	54.90	4	54.85	54.70	-2	29,370	-0.01%
2021/02/17	0	0.00	10	55.28	55.10	-10	29,266	-0.03%
2021/02/05	0	0.00	5	52.88	52.40	-5	29,022	-0.02%
2021/02/03	4	51.63	1	51.50	51.80	3	29,153	0.01%
2021/02/02	10	51.95	0	0.00	52.30	10	29,241	0.03%
2021/02/01	9	51.41	13	51.30	51.70	-4	29,392	-0.01%
2021/01/29	2	54.15	0	0.00	52.10	2	29,399	0.01%
2021/01/28	9	54.24	19	54.82	54.00	-10	29,365	-0.03%
2021/01/27	25	54.58	9	54.59	54.30	16	29,304	0.05%
2021/01/26	6	52.57	3	52.90	52.60	3	29,082	0.01%
2021/01/25	4	52.10	0	0.00	52.10	4	29,081	0.01%
2021/01/22	1	52.50	1	53.30	53.30	0	29,043	0.00%
2021/01/21	9	52.23	7	52.87	51.90	2	29,111	0.01%
2021/01/20	3	53.37	2	52.00	51.80	1	29,221	0.00%
2021/01/19	19	55.52	18	56.28	54.90	1	29,169	0.00%
2021/01/18	23	57.22	25	57.16	56.00	-2	29,279	-0.01%
2021/01/15	56	59.86	51	58.57	57.20	5	28,862	0.02%
2021/01/14	56	59.04	171	59.54	58.60	-115	28,001	-0.41%	大賣/鉅額交易
2021/01/13	7	53.97	16	54.34	55.80	-9	27,286	-0.03%
2021/01/12	5	51.78	6	51.90	51.90	-1	27,793	0.00%
2021/01/11	4	51.10	3	52.00	51.30	1	29,346	0.00%
2021/01/08	2	52.80	9	55.21	52.80	-7	29,446	-0.02%
2021/01/07	7	55.00	8	55.71	54.80	-1	29,322	0.00%
2021/01/06	6	53.38	18	53.89	54.40	-12	28,939	-0.04%
2021/01/05	1	51.30	5	52.84	52.90	-4	28,551	-0.01%
2021/01/04	4	52.13	0	0.00	51.90	4	28,438	0.01%
2020/12/31	2	50.50	1	50.70	50.50	1	28,400	0.00%
2020/12/30	8	51.09	1	51.30	50.90	7	28,752	0.02%
2020/12/29	55	50.29	2	50.20	50.30	53	28,854	0.18%
2020/12/28	3	50.47	3	50.53	50.60	0	28,837	0.00%
2020/12/25	9	50.97	11	50.97	50.90	-2	28,916	-0.01%
2020/12/24	7	51.80	6	51.73	51.80	1	29,015	0.00%
2020/12/23	12	51.81	2	52.70	51.70	10	29,190	0.03%
2020/12/22	52	55.09	47	54.80	51.50	5	29,768	0.02%
2020/12/21	41	56.87	37	57.47	56.70	4	29,556	0.01%
2020/12/18	10	55.60	28	55.97	56.20	-18	29,020	-0.06%
2020/12/17	19	56.24	18	56.64	55.30	1	28,672	0.00%
2020/12/16	17	55.92	74.3	55.32	56.30	-57.3	27,633	-0.21%
2020/12/15	42	52.61	31.2	53.27	51.70	10.9	26,277	0.04%
2020/12/14	5	52.40	9	52.58	52.30	-4	25,856	-0.02%
2020/12/11	48	50.57	54	50.58	51.30	-6	25,771	-0.02%
2020/12/10	16	51.38	11	51.36	50.30	5	25,930	0.02%
2020/12/09	17	52.98	9	53.13	52.00	8	25,920	0.03%
2020/12/08	33	51.83	45	51.81	52.20	-12	25,644	-0.05%
2020/12/07	1	50.60	4	50.28	50.10	-3	25,214	-0.01%
2020/12/04	13	49.82	5	49.60	49.50	8	25,529	0.03%
2020/12/03	5	49.54	10	50.43	50.80	-5	25,769	-0.02%
2020/12/02	22	50.03	18	50.51	49.75	4	26,120	0.02%
2020/12/01	17	50.44	7	50.46	50.50	10	26,385	0.04%
2020/11/30	2	53.00	6	52.22	51.60	-4	26,717	-0.01%
2020/11/27	70	51.47	23	51.40	51.80	47	27,004	0.17%
2020/11/26	16	51.24	27	50.81	50.50	-11	27,466	-0.04%
2020/11/25	38	51.63	25	52.14	50.20	13	27,248	0.05%
2020/11/24	20	51.47	31	50.95	51.30	-11	27,467	-0.04%
2020/11/23	15	49.01	11	48.73	48.50	4	27,037	0.01%
2020/11/20	0	0.00	6	48.13	47.95	-6	27,737	-0.02%
2020/11/19	40	48.53	33	48.12	47.60	7	28,676	0.02%
2020/11/18	15	46.71	36	46.77	47.45	-21	30,627	-0.07%
2020/11/17	13	45.92	7	45.22	45.45	6	31,153	0.02%
2020/11/16	14	44.24	9	44.50	44.35	5	32,848	0.02%
2020/11/13	8	44.10	4	44.11	44.10	4	34,025	0.01%
2020/11/12	5	44.53	7	44.38	44.45	-2	35,252	-0.01%
2020/11/11	5	43.84	8	43.76	43.65	-3	36,177	-0.01%
2020/11/10	22	44.25	18.2	44.50	44.00	3.9	38,066	0.01%
2020/11/09	18	44.48	21	44.25	44.90	-3	41,214	-0.01%
2020/11/06	5	44.95	5	45.19	44.30	0	42,827	0.00%
2020/11/05	11	44.77	13	44.60	44.40	-2	43,410	0.00%
2020/11/04	24	45.19	24	44.98	45.15	0	44,703	0.00%
2020/11/03	5	43.74	12	44.52	44.85	-7	45,064	-0.02%
2020/11/02	16	43.73	14	43.29	43.20	2	45,504	0.00%
2020/10/30	9	44.33	1	44.55	43.95	8	46,417	0.02%
2020/10/29	15	43.80	69	44.15	44.95	-54	46,758	-0.12%
2020/10/28	30	44.84	7	44.34	44.55	23	46,990	0.05%
2020/10/27	10	45.66	16	45.74	45.80	-6	47,118	-0.01%
2020/10/26	26	47.11	10	46.35	46.10	16	47,493	0.03%
2020/10/23	52	47.77	15	47.57	47.60	37	48,034	0.08%
2020/10/22	7	48.43	5	48.80	48.05	2	48,619	0.00%
2020/10/21	21	49.90	4	49.60	48.95	17	49,101	0.03%
2020/10/20	31	50.85	15	50.70	51.20	16	49,549	0.03%
2020/10/19	12	49.99	21	49.79	50.90	-9	49,388	-0.02%
2020/10/16	8	46.56	19	46.83	46.35	-11	48,913	-0.02%
2020/10/15	6	46.40	3	46.23	45.95	3	49,896	0.01%
2020/10/14	13	46.68	13	46.43	47.35	0	51,513	0.00%
2020/10/13	18	45.14	12	45.14	45.40	6	53,410	0.01%
2020/10/12	4	45.60	3	45.45	45.40	1	54,813	0.00%
2020/10/08	5	46.25	7	46.26	46.20	-2	56,601	0.00%
2020/10/07	8	45.91	6	46.58	45.85	2	57,105	0.00%
2020/10/06	0	0.00	1	46.25	46.55	-1	58,423	0.00%
2020/10/05	0	0.00	1	44.90	45.35	-1	58,930	0.00%
2020/09/30	15	44.20	12	44.40	44.60	3	59,080	0.01%
2020/09/29	1	44.40	7	45.14	45.35	-6	59,132	-0.01%
2020/09/28	13	44.74	3	44.28	44.50	10	59,409	0.02%
2020/09/25	12	45.48	9	44.45	43.95	3	60,014	0.00%
2020/09/24	10	46.69	9	46.80	47.00	1	60,188	0.00%
2020/09/23	8	46.91	1	46.50	46.30	7	59,961	0.01%
2020/09/22	6	47.26	0	0.00	47.30	6	60,325	0.01%
2020/09/21	7	48.73	3	48.95	48.20	4	61,168	0.01%
2020/09/18	0	0.00	8	49.27	49.40	-8	61,286	-0.01%
2020/09/17	2	48.28	1	48.30	48.50	1	61,454	0.00%
2020/09/16	9	49.49	2	50.10	49.25	7	61,484	0.01%
2020/09/15	4	49.80	2	50.20	49.15	2	61,668	0.00%
2020/09/14	3	49.83	9	49.88	49.60	-6	61,621	-0.01%
2020/09/11	2	49.75	4	49.75	48.85	-2	62,002	0.00%
2020/09/10	20	50.74	7	50.43	49.70	13	63,001	0.02%
2020/09/09	5	50.82	2	51.00	50.70	3	63,631	0.00%
2020/09/08	3	51.80	113	52.39	50.60	-110	63,687	-0.17%	大賣/鉅額交易
2020/09/07	14	53.69	71	53.24	51.80	-57	63,840	-0.09%
2020/09/03	6	54.65	9	54.82	53.90	-3	64,048	0.00%
2020/09/02	10	53.53	9	53.18	53.80	1	64,353	0.00%
2020/09/01	29	52.54	35	52.87	53.10	-6	64,129	-0.01%
2020/08/31	15	52.73	6	51.77	51.40	9	63,696	0.01%
2020/08/28	9	52.93	3	52.33	51.80	6	63,696	0.01%
2020/08/27	70	55.07	5	54.90	55.10	65	63,450	0.10%
2020/08/26	11	55.07	12	55.02	53.90	-1	63,286	0.00%
2020/08/25	28	54.61	23	54.33	54.00	5	62,944	0.01%
2020/08/24	75	58.24	61	55.99	55.20	14	62,792	0.02%
2020/08/21	15	56.25	38	56.72	57.40	-23	61,011	-0.04%
2020/08/20	48	53.67	59	54.61	52.20	-11	62,227	-0.02%
2020/08/19	27	56.38	25	56.88	56.60	2	61,656	0.00%
2020/08/18	17	54.52	20	55.37	56.20	-3	61,108	0.00%
2020/08/17	41	53.71	29	53.64	53.10	12	60,793	0.02%
2020/08/14	161	53.07	159	52.84	53.10	2	60,487	0.00%	大買/大賣/
2020/08/13	103	50.62	94	51.12	52.20	9	58,936	0.02%	大買/
2020/08/12	18	45.91	36	47.10	48.20	-18	56,215	-0.03%
2020/08/11	20	43.86	23	44.18	43.85	-3	55,202	-0.01%
2020/08/10	36	44.73	5	44.23	43.60	31	55,347	0.06%
2020/08/07	11	42.44	9	42.34	42.10	2	54,708	0.00%
2020/08/06	23	42.24	17	41.69	41.40	6	55,555	0.01%
2020/08/05	89	42.23	84	42.02	42.70	5	55,729	0.01%
2020/08/04	13	40.79	6	40.48	40.35	7	55,561	0.01%
2020/08/03	13	40.98	15	41.00	41.20	-2	55,548	0.00%
2020/07/31	57	40.56	3	40.32	40.30	54	55,641	0.10%
2020/07/30	5	40.72	8	41.03	40.80	-3	56,159	-0.01%
2020/07/29	47	41.57	32	42.18	40.55	15	56,588	0.03%
2020/07/28	19	42.72	29	42.24	42.50	-10	56,594	-0.02%
2020/07/27	25	43.05	33	43.04	42.15	-8	56,788	-0.01%
2020/07/24	33	42.66	41.1	42.66	41.55	-8.1	56,984	-0.01%
2020/07/23	17	43.55	20	43.57	43.75	-3	57,673	-0.01%
2020/07/22	31	42.88	26	42.73	42.30	5	58,198	0.01%
2020/07/21	39	42.11	24	42.02	41.80	15	57,408	0.03%
2020/07/20	26	39.31	33	40.29	41.90	-7	57,098	-0.01%
2020/07/17	46	38.90	109	39.01	38.10	-63	56,222	-0.11%	大賣/
2020/07/16	74.1	37.92	64	38.09	38.80	10.1	54,977	0.02%
2020/07/15	44	37.01	48	36.89	36.55	-4	54,307	-0.01%
2020/07/14	7	35.84	13	35.92	35.65	-6	54,106	-0.01%
2020/07/13	25	36.26	34	35.82	36.50	-9	54,451	-0.02%
2020/07/10	17	34.35	12	33.27	33.90	5	54,216	0.01%
2020/07/09	0	0.00	7	33.91	33.65	-7	54,678	-0.01%
2020/07/08	2	33.58	1	33.65	34.20	1	55,282	0.00%
2020/07/07	13	34.83	0	0.00	33.70	13	55,943	0.02%
2020/07/06	9	35.61	24	35.80	35.15	-15	56,323	-0.03%
2020/07/03	177	34.35	168	34.58	34.50	9	56,313	0.02%	大買/大賣/
2020/07/02	15	33.46	13	33.31	33.20	2	55,775	0.00%
2020/07/01	18	34.00	20	33.67	33.40	-2	56,138	0.00%
2020/06/30	50	33.55	52	33.73	33.60	-2	57,055	0.00%
2020/06/29	20	31.63	13	32.11	32.10	7	57,793	0.01%
2020/06/24	12	31.76	17	31.90	32.00	-5	59,076	-0.01%
2020/06/23	24	31.71	22	32.10	31.65	2	60,318	0.00%
2020/06/22	17	32.59	3	32.35	32.05	14	60,822	0.02%
2020/06/19	4	33.15	4	33.45	33.30	0	61,315	0.00%
2020/06/18	16	33.31	4	33.50	33.15	12	61,646	0.02%
2020/06/17	56	33.94	42	34.34	33.20	14	61,513	0.02%
2020/06/16	7	32.64	44	33.12	34.25	-37	61,513	-0.06%
2020/06/15	27	31.82	6	31.49	31.15	21	61,691	0.03%
2020/06/12	19	32.53	334	32.89	32.45	-315	63,144	-0.50%	大賣/鉅額交易
2020/06/11	339	33.56	42	33.36	33.75	297	64,561	0.46%	大買/鉅額交易
2020/06/10	44	33.16	2	33.10	33.10	42	65,914	0.06%
2020/06/09	28	34.45	32	34.38	33.90	-4	67,752	-0.01%
2020/06/08	41	34.43	13	34.56	33.95	28	68,454	0.04%
2020/06/05	32	35.00	43	35.19	35.00	-11	70,044	-0.02%
2020/06/04	14	35.15	10	35.59	35.00	4	71,378	0.01%
2020/06/03	39	35.24	21	35.02	35.25	18	72,543	0.02%
2020/06/02	39	37.10	18	36.42	36.10	21	73,155	0.03%
2020/06/01	47	37.46	53	37.43	37.80	-6	73,512	-0.01%
2020/05/29	178	37.17	263	37.24	37.25	-85	74,101	-0.11%	大買/大賣/
2020/05/28	269	37.39	158	37.29	37.00	111	74,253	0.15%	大買/大賣/鉅額交易
2020/05/27	393	38.08	414	38.59	36.90	-21	73,667	-0.03%	大買/大賣/
2020/05/26	84	35.06	99	35.47	36.45	-15	71,644	-0.02%
2020/05/25	126	32.82	437	32.49	33.15	-311	70,485	-0.44%	大買/大賣/鉅額交易
2020/05/22	123	33.55	116	33.91	33.35	7	69,924	0.01%	大買/大賣/
2020/05/21	201	33.73	129	33.81	33.65	72	69,183	0.10%	大買/大賣/
2020/05/20	57	32.91	13	33.33	32.70	44	68,662	0.06%
2020/05/19	325	33.18	122	33.29	33.50	203	68,360	0.30%	大買/大賣/鉅額交易
2020/05/18	77	33.21	64	32.86	32.30	13	67,883	0.02%
2020/05/15	291	33.74	303	33.61	34.10	-12	67,270	-0.02%	大買/大賣/
2020/05/14	158	32.50	145	33.75	32.55	13	66,571	0.02%	大買/大賣/
2020/05/13	163	33.97	154	34.26	33.60	9	66,131	0.01%	大買/大賣/
2020/05/12	154	33.89	157	33.82	34.50	-3	65,016	0.00%	大買/大賣/
2020/05/11	189	34.34	168	33.31	33.25	21	64,952	0.03%	大買/大賣/
2020/05/08	7	33.47	4	33.63	33.20	3	64,286	0.00%
2020/05/07	11	33.04	11	32.87	33.50	0	64,040	0.00%
2020/05/06	11	32.22	20	32.81	32.15	-9	63,725	-0.01%
2020/05/05	5	33.87	8	34.07	33.00	-3	63,131	0.00%
2020/05/04	171	32.43	187	33.68	34.05	-16	62,617	-0.03%	大買/大賣/
2020/04/30	250	32.67	245	32.89	33.05	5	62,094	0.01%	大買/大賣/
2020/04/29	93	31.56	93	32.40	32.10	0	61,518	0.00%
2020/04/28	110	31.99	122	32.33	31.25	-12	60,935	-0.02%	大買/大賣/
2020/04/27	336	29.24	750	29.51	31.50	-414	59,408	-0.70%	大買/大賣/鉅額交易
2020/04/24	167	28.57	187	28.32	28.65	-20	58,034	-0.03%	大買/大賣/
2020/04/23	429	28.41	437	28.40	28.50	-8	57,913	-0.01%	大買/大賣/
2020/04/22	443	27.81	795	27.31	28.35	-352	57,177	-0.62%	大買/大賣/鉅額交易
2020/04/21	1,111	27.63	758	27.49	27.05	353	56,362	0.63%	大買/大賣/鉅額交易
2020/04/20	464	27.77	535	27.99	27.70	-71	55,798	-0.13%	大買/大賣/
2020/04/17	521	28.50	23	28.72	27.80	498	55,711	0.89%	大買/鉅額交易
2020/04/16	285	28.02	251	28.57	28.60	34	54,579	0.06%	大買/大賣/
2020/04/15	18	27.89	23	28.04	27.80	-5	54,265	-0.01%
2020/04/14	35	27.86	344	27.36	28.75	-309	53,103	-0.58%	大賣/鉅額交易
2020/04/13	321	26.81	499	26.89	26.80	-178	52,502	-0.34%	大買/大賣/鉅額交易
2020/04/10	710	26.55	517	26.36	26.40	193	52,164	0.37%	大買/大賣/鉅額交易
2020/04/09	312	25.87	56	26.17	25.35	256	51,436	0.50%	大買/鉅額交易
2020/04/08	47	27.09	47	27.34	26.50	0	50,729	0.00%
2020/04/07	34	28.73	12	28.63	28.35	22	49,950	0.04%
2020/04/06	19	26.51	118	26.48	26.90	-99	50,020	-0.20%	大賣/
2020/04/01	37	24.51	45	24.83	25.15	-8	49,877	-0.02%
2020/03/31	218	24.06	222	24.70	24.25	-4	48,514	-0.01%	大買/大賣/
2020/03/30	230	23.14	109	23.29	23.60	121	46,687	0.26%	大買/大賣/鉅額交易
2020/03/27	200	22.48	218	22.80	23.10	-18	45,112	-0.04%	大買/大賣/
2020/03/26	27	20.63	21	20.55	21.00	6	43,532	0.01%
2020/03/25	17	19.90	21	19.89	20.20	-4	42,629	-0.01%
2020/03/24	13	18.58	26	18.69	18.85	-13	41,664	-0.03%
2020/03/23	11	17.34	13	17.30	17.75	-2	41,110	0.00%
2020/03/20	23	18.36	7	18.25	18.00	16	40,715	0.04%
2020/03/19	46	18.79	46	17.30	17.20	0	39,451	0.00%
2020/03/18	30	19.79	13	20.71	19.10	17	38,401	0.04%
2020/03/17	16	20.48	9	20.77	20.05	7	36,538	0.02%
2020/03/16	35	21.20	30	20.82	19.80	5	34,930	0.01%
2020/03/13	11	19.64	19	20.68	21.85	-8	33,077	-0.02%
2020/03/12	38	21.48	32	20.80	19.90	6	30,903	0.02%
2020/03/11	9	22.07	5	22.10	22.10	4	29,944	0.01%
2020/03/10	1	19.65	10	20.47	20.50	-9	27,942	-0.03%
2020/03/09	13	19.13	4	20.71	18.65	9	26,321	0.03%
2020/03/06	1	19.00	9	19.02	20.10	-8	24,818	-0.03%
2020/03/05	25	18.21	23	18.40	18.50	2	23,647	0.01%
2020/03/04	41	17.65	105	17.60	17.75	-64	22,811	-0.28%	大賣/
2020/03/03	23	16.54	34	16.77	17.05	-11	21,797	-0.05%
2020/03/02	0	0.00	10	15.25	15.50	-10	21,006	-0.05%
2020/02/27	12	14.82	12	15.52	14.80	0	21,197	0.00%
2020/02/26	10	15.53	0	0.00	15.45	10	21,767	0.05%
2020/02/25	6	15.57	0	0.00	15.95	6	22,681	0.03%
2020/02/24	50	16.10	3	15.70	15.65	47	23,338	0.20%
2020/02/21	0	0.00	5	16.20	16.10	-5	23,798	-0.02%
2020/02/20	2	15.75	1	15.75	15.85	1	24,220	0.00%
2020/02/19	0	0.00	11	15.70	15.70	-11	24,387	-0.05%
2020/02/18	0	0.00	2	15.55	15.70	-2	24,726	-0.01%
2020/02/14	1	15.70	5	15.80	15.75	-4	24,439	-0.02%
2020/02/13	4	15.50	3	15.33	15.25	1	24,131	0.00%
2020/02/12	26	15.28	28	15.47	15.50	-2	23,954	-0.01%
2020/02/11	9	14.53	6	14.74	14.85	3	23,255	0.01%
2020/02/10	2	13.75	2	14.00	14.40	0	23,187	0.00%
2020/02/07	7	14.39	2	14.30	14.30	5	23,024	0.02%
2020/02/06	9	14.73	0	0.00	14.95	9	22,816	0.04%
2020/02/05	12	14.46	7	15.03	14.40	5	22,607	0.02%
2020/02/04	13	15.03	0	0.00	15.00	13	22,350	0.06%
2020/02/03	7	14.24	0	0.00	14.35	7	23,078	0.03%
2020/01/31	6	15.39	0	0.00	15.30	6	22,970	0.03%
2020/01/30	11	16.25	0	0.00	16.20	11	22,697	0.05%
2020/01/20	0	0.00	1	18.00	18.00	-1	22,672	0.00%
2020/01/17	5	17.64	19	17.92	18.00	-14	22,658	-0.06%
2020/01/16	7	17.97	0	0.00	17.70	7	22,405	0.03%
2020/01/15	0	0.00	1	18.35	18.10	-1	22,242	0.00%
2020/01/14	2	17.95	4	18.28	18.40	-2	22,156	-0.01%
2020/01/13	7	17.96	1	18.10	17.85	6	21,854	0.03%
2020/01/10	3	18.00	3	17.95	17.80	0	21,099	0.00%
2020/01/09	0	0.00	7	17.99	18.30	-7	20,514	-0.03%
2020/01/06	0	0.00	14	17.31	17.40	-14	19,344	-0.07%
2020/01/03	2	16.80	98	16.70	16.85	-96	18,782	-0.51%
2020/01/02	0	0.00	14	16.84	16.85	-14	18,502	-0.08%
2019/12/30	13	17.19	22	17.31	16.80	-9	18,122	-0.05%
2019/12/27	6	16.80	0	0.00	16.75	6	17,507	0.03%
2019/12/26	0	0.00	4	16.11	16.20	-4	17,016	-0.02%
2019/12/25	3	15.60	0	0.00	15.80	3	16,928	0.02%
2019/12/24	1	15.35	0	15.50	15.60	1	17,015	0.01%
2019/12/23	19	15.38	0	0.00	15.30	19	17,047	0.11%
2019/12/20	10	15.80	10	15.75	15.75	0	17,021	0.00%
2019/12/19	1	15.70	0	0.00	15.80	1	17,045	0.01%
2019/12/18	0	0.00	10	15.95	15.75	-10	17,159	-0.06%
2019/12/17	22	16.46	79	16.29	16.25	-57	17,121	-0.33%
2019/12/12	1	16.50	155	16.50	16.30	-154	17,347	-0.89%	大賣/鉅額交易
2019/12/10	10	16.45	0	0.00	16.55	10	17,896	0.06%
2019/12/06	5	16.20	18	16.33	16.35	-13	18,132	-0.07%
2019/12/05	10	15.60	10	15.70	15.70	0	17,726	0.00%
2019/12/04	3	15.42	2	15.60	15.55	1	18,063	0.01%
2019/12/03	2	15.30	2	15.50	15.70	0	18,789	0.00%
2019/12/02	3	15.30	3	15.50	15.50	0	19,620	0.00%
2019/11/29	6	15.73	3	15.73	15.50	3	19,782	0.02%
2019/11/28	14	15.75	3	15.70	15.60	11	20,209	0.05%
2019/11/27	27	15.92	1	15.95	16.10	26	20,992	0.12%
2019/11/26	4	16.10	0	0.00	16.15	4	21,042	0.02%
2019/11/25	7	16.45	6	16.63	16.25	1	20,617	0.00%
2019/11/22	27	16.59	15	16.51	16.15	12	19,834	0.06%
2019/11/21	13	16.17	42	16.22	16.55	-29	18,704	-0.16%
2019/11/20	4	15.76	22	15.68	15.70	-18	17,910	-0.10%
2019/11/19	63	15.50	45	15.53	15.40	18	17,547	0.10%
2019/11/18	24	15.14	26	15.01	15.15	-2	16,976	-0.01%
2019/11/15	0	0.00	6	14.91	14.90	-6	16,709	-0.04%
2019/11/12	1	13.80	0	0.00	14.05	1	16,615	0.01%
2019/11/11	0	0.00	1	13.90	13.60	-1	16,621	-0.01%
2019/11/08	1	14.20	0	0.00	14.15	1	16,570	0.01%
2019/11/06	26	14.50	2	14.65	14.45	24	16,521	0.15%
2019/11/05	4	14.70	1	14.70	14.70	3	16,498	0.02%
2019/11/04	1	14.70	0	0.00	14.60	1	16,542	0.01%
2019/11/01	4	15.01	2	14.98	14.90	2	16,438	0.01%
2019/10/31	17	15.89	17	15.56	15.35	0	16,321	0.00%
2019/10/30	0	0.00	4	14.83	15.00	-4	15,333	-0.03%
2019/10/29	4	14.50	2	14.95	14.45	2	15,140	0.01%
2019/10/28	7	15.06	5	14.91	14.90	2	15,233	0.01%
2019/10/23	0	0.00	2	14.90	14.70	-2	15,859	-0.01%
2019/10/17	0	0.00	2	14.60	14.55	-2	15,948	-0.01%
2019/10/16	1	14.35	0	0.00	14.40	1	16,089	0.01%
2019/10/15	6	14.68	59	14.64	14.70	-53	16,377	-0.32%
2019/10/07	0	0.00	3	13.90	13.90	-3	16,657	-0.02%
2019/10/04	1	13.95	0	0.00	13.90	1	16,669	0.01%
2019/10/01	1	14.15	0	0.00	14.20	1	16,643	0.01%
2019/09/27	3	14.07	1	13.85	13.80	2	16,560	0.01%
2019/09/26	1	14.25	0	0.00	14.20	1	16,446	0.01%
2019/09/25	8	14.40	3	14.37	14.35	5	16,418	0.03%
2019/09/24	1	14.60	0	0.00	14.55	1	16,485	0.01%
2019/09/23	0	0.00	3	14.90	14.80	-3	16,398	-0.02%
2019/09/20	3	14.50	2	14.65	14.70	1	16,339	0.01%
2019/09/19	14	14.62	1	14.55	14.50	13	16,310	0.08%
2019/09/18	11	14.91	9	14.91	14.85	2	16,202	0.01%
2019/09/17	2	15.00	24	15.00	15.00	-22	16,088	-0.14%
2019/09/16	30	15.36	42	15.14	15.10	-12	15,838	-0.08%
2019/09/12	5	15.25	9	15.09	15.05	-4	15,112	-0.03%
2019/09/11	2	14.60	17	14.79	15.20	-15	14,883	-0.10%
2019/09/09	3	14.53	16	14.59	14.55	-13	14,145	-0.09%
2019/09/06	11	14.64	1	14.45	14.55	10	13,956	0.07%
2019/09/05	12	14.81	12	14.94	14.75	0	13,659	0.00%
2019/09/04	7	14.79	12	14.90	15.10	-5	13,004	-0.04%
2019/09/03	0	0.00	30	14.45	14.45	-30	12,321	-0.24%
2019/09/02	77	14.64	10	14.69	14.80	67	11,884	0.56%
2019/08/30	6	14.55	4.1	14.47	14.45	1.9	11,134	0.02%
2019/08/29	17	13.32	18	13.50	13.45	-1	10,088	-0.01%
2019/08/23	5	13.25	1	13.20	13.15	4	9,533	0.04%
2019/08/22	0	0.00	2	13.30	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	4	12.98	13.15	-4	9,142	-0.04%
2019/08/16	2	13.00	0	0.00	12.80	2	8,950	0.02%
2019/08/14	2	12.45	0	0.00	12.35	2	8,724	0.02%
2019/08/12	0	0.00	1	12.60	12.50	-1	8,864	-0.01%
2019/08/08	0	0.00	1	12.40	12.70	-1	8,897	-0.01%
2019/08/07	1	12.15	0	0.00	12.10	1	8,873	0.01%
2019/08/06	1	12.00	5	11.45	12.30	-4	8,854	-0.05%
2019/08/02	3	12.43	3	12.70	12.25	0	8,777	0.00%
2019/08/01	1	13.00	0	0.00	13.05	1	8,634	0.01%
2019/07/30	2	13.95	3	13.35	13.40	-1	8,395	-0.01%
2019/07/29	0	0.00	6	13.98	13.85	-6	8,132	-0.07%
2019/07/26	3	13.43	3	13.52	13.50	0	7,639	0.00%
2019/07/25	12	13.57	12	13.49	13.40	0	7,599	0.00%
2019/07/23	1	13.25	0	0.00	13.25	1	7,257	0.01%
2019/07/22	0	0.00	2	13.43	13.60	-2	7,202	-0.03%
2019/07/18	4	13.24	0	0.00	13.05	4	7,084	0.06%
2019/07/17	3	13.07	1	13.30	13.30	2	7,012	0.03%
2019/07/15	7	12.49	2	12.53	12.65	5	6,514	0.08%
2019/07/12	1	12.35	0	0.00	12.15	1	6,223	0.02%
2019/07/08	0	0.00	8	11.90	11.90	-8	6,669	-0.12%
2019/07/03	0	0.00	3	11.85	11.80	-3	7,866	-0.04%
2019/06/26	5	11.55	0	0.00	11.50	5	8,869	0.06%
2019/06/19	0	0.00	11	11.89	11.85	-11	9,136	-0.12%
2019/06/17	0	0.00	5	11.65	11.50	-5	9,669	-0.05%
2019/06/14	10	11.70	0	0.00	11.65	10	9,679	0.10%
2019/06/13	2	11.75	1	11.85	11.75	1	9,785	0.01%
2019/06/10	0	0.00	5	10.85	10.85	-5	9,393	-0.05%
2019/06/06	0	0.00	1	10.80	10.75	-1	9,403	-0.01%
2019/05/31	0	0.00	3	11.17	11.10	-3	9,664	-0.03%
2019/05/29	1	10.85	0	0.00	10.90	1	9,756	0.01%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/24	1	10.80	0	0.00	10.75	1	10,045	0.01%
2019/05/20	1	11.20	0	0.00	11.10	1	10,623	0.01%
2019/05/17	17	12.24	0	0.00	11.90	17	10,694	0.16%
2019/05/16	10	12.05	0	0.00	11.75	10	10,831	0.09%
2019/05/14	0	0.00	5	11.30	11.50	-5	11,395	-0.04%
2019/05/13	1	11.50	0	0.00	11.40	1	11,535	0.01%
2019/05/10	0	0.00	11	12.20	11.75	-11	11,519	-0.10%
2019/05/09	2	12.30	0	0.00	12.10	2	11,449	0.02%
2019/05/06	1	12.60	9	12.61	12.40	-8	11,457	-0.07%
2019/05/03	1	12.85	0	0.00	12.95	1	11,463	0.01%
2019/05/02	4	12.89	0	0.00	12.95	4	11,512	0.03%
2019/04/30	1	12.35	5	12.35	12.50	-4	11,828	-0.03%
2019/04/26	0	0.00	1	13.20	13.15	-1	11,857	-0.01%
2019/04/25	2	13.40	5	13.40	13.40	-3	11,981	-0.03%
2019/04/24	8	13.29	0	0.00	13.25	8	12,252	0.07%
2019/04/23	1	13.45	0	0.00	13.50	1	12,744	0.01%
2019/04/22	10	13.78	0	0.00	13.75	10	12,720	0.08%
2019/04/19	0	0.00	13	13.65	13.65	-13	12,811	-0.10%
2019/04/18	10	14.05	10	13.78	13.55	0	13,033	0.00%
2019/04/17	11	14.02	5	14.27	13.95	6	13,250	0.05%
2019/04/16	10	14.20	3	14.20	14.20	7	13,785	0.05%
2019/04/15	3	14.03	0	0.00	14.00	3	14,559	0.02%
2019/04/12	4	13.95	12	13.93	13.90	-8	14,618	-0.05%
2019/04/11	17	14.32	10	14.15	14.15	7	14,573	0.05%
2019/04/10	3	15.05	0	0.00	14.60	3	14,472	0.02%
2019/04/09	28	15.02	3	15.45	14.80	25	14,352	0.17%
2019/04/08	22	15.07	28	14.72	15.30	-6	13,921	-0.04%
2019/04/03	0	0.00	97	14.01	13.95	-97	13,527	-0.72%
2019/04/02	2	13.33	0	0.00	13.30	2	13,461	0.01%
2019/04/01	2	13.40	2	13.40	13.40	0	13,529	0.00%
2019/03/29	0	0.00	1	13.25	13.25	-1	13,551	-0.01%
2019/03/28	5	13.23	0	0.00	13.05	5	13,781	0.04%
2019/03/27	21	13.50	0	0.00	13.50	21	13,798	0.15%
2019/03/26	24	13.58	0	0.00	13.55	24	13,781	0.17%
2019/03/25	19	13.69	6	13.70	13.75	13	13,752	0.09%
2019/03/22	60	14.34	35	14.51	14.10	25	13,772	0.18%
2019/03/21	51	14.24	10	14.45	14.15	41	13,846	0.30%
2019/03/20	105	14.37	166	14.42	14.30	-61	13,962	-0.44%	大買/大賣/
2019/03/18	3	13.90	9	14.01	13.85	-6	14,141	-0.04%
2019/03/15	0	0.00	1	13.70	13.75	-1	15,426	-0.01%
2019/03/14	6	13.45	5	13.55	13.45	1	15,854	0.01%
2019/03/13	1	13.55	0	0.00	13.40	1	16,657	0.01%
2019/03/12	5	13.70	120	13.55	13.50	-115	16,897	-0.68%	大賣/鉅額交易
2019/03/08	6	13.57	5	13.65	13.60	1	17,402	0.01%
2019/03/07	19	13.84	5	14.15	13.70	14	17,504	0.08%
2019/03/06	13	14.03	13	14.15	14.05	0	17,767	0.00%
2019/03/05	14	14.10	6	14.35	14.00	8	17,887	0.04%
2019/03/04	1	13.90	16	14.02	14.20	-15	17,941	-0.08%
2019/02/27	23	13.82	0	0.00	13.80	23	17,987	0.13%
2019/02/26	32	14.11	22	14.33	14.00	10	18,108	0.06%
2019/02/25	15	14.13	20	14.24	14.10	-5	18,196	-0.03%
2019/02/22	5	13.95	15	14.12	14.05	-10	18,265	-0.05%
2019/02/21	32	14.11	5	13.99	14.00	27	18,374	0.15%
2019/02/20	80	14.45	26	14.53	14.20	54	18,544	0.29%
2019/02/19	13	14.38	32	14.54	14.40	-19	18,906	-0.10%
2019/02/18	15	14.30	11	14.40	14.10	4	19,488	0.02%
2019/02/15	20	14.43	13	14.51	14.10	7	19,524	0.04%
2019/02/14	20	14.25	74	14.18	14.10	-54	19,259	-0.28%
2019/02/13	38	13.81	9	14.09	13.65	29	18,769	0.15%
2019/02/12	1	13.65	45	13.75	13.90	-44	18,572	-0.24%
2019/02/11	10	13.45	1	13.35	13.40	9	18,485	0.05%
2019/01/30	10	13.28	3	13.25	13.25	7	18,532	0.04%
2019/01/29	4	13.20	3	13.30	13.25	1	18,576	0.01%
2019/01/28	6	13.31	0	0.00	13.25	6	18,595	0.03%
2019/01/25	16	13.30	0	0.00	13.15	16	18,707	0.09%
2019/01/24	2	13.25	0	0.00	13.25	2	18,874	0.01%
2019/01/23	7	12.95	5	13.05	13.35	2	18,954	0.01%
2019/01/22	55	13.55	10	13.20	13.10	45	19,032	0.24%
2019/01/21	12	13.98	24	14.09	13.90	-12	18,660	-0.06%
2019/01/18	7	13.71	2	13.85	13.90	5	18,513	0.03%
2019/01/17	7	13.82	0	0.00	13.75	7	18,514	0.04%
2019/01/16	5	13.55	9	13.76	13.90	-4	18,396	-0.02%
2019/01/15	39	13.86	22	13.78	13.65	17	18,118	0.09%
2019/01/14	5	13.30	2	13.30	13.45	3	17,558	0.02%
2019/01/11	5	13.39	0	0.00	13.35	5	17,517	0.03%
2019/01/10	26	13.64	2	13.80	13.45	24	17,403	0.14%
2019/01/09	4	14.20	3	14.13	14.00	1	17,156	0.01%
2019/01/08	13	14.34	44	14.51	14.55	-31	16,910	-0.18%
2019/01/07	1	14.00	86	13.90	14.40	-85	16,250	-0.52%
2019/01/04	36	13.07	36	13.10	13.10	0	15,488	0.00%
2019/01/03	0	0.00	42	13.37	13.45	-42	15,492	-0.27%
2019/01/02	15	13.27	0	0.00	13.15	15	15,392	0.10%
2018/12/28	3	13.02	3	13.07	13.10	0	15,350	0.00%
2018/12/27	69	13.37	20	13.72	13.05	49	15,497	0.32%
2018/12/26	2	13.53	0	0.00	13.25	2	15,310	0.01%
2018/12/25	16	12.88	2	12.78	13.50	14	15,415	0.09%
2018/12/24	1	13.20	1	13.35	13.15	0	15,171	0.00%
2018/12/22	15	12.97	24	13.10	13.25	-9	15,044	-0.06%
2018/12/21	1	13.10	20	13.03	13.20	-19	14,973	-0.13%
2018/12/20	0	0.00	6	12.60	12.60	-6	14,911	-0.04%
2018/12/19	10	12.43	0	0.00	12.30	10	14,834	0.07%
2018/12/18	1	12.40	1	12.50	12.45	0	14,981	0.00%
2018/12/14	13	11.99	13	12.19	12.60	0	15,534	0.00%
2018/12/13	1	12.40	0	0.00	12.25	1	15,407	0.01%
2018/12/12	2	12.88	1	13.00	12.90	1	15,294	0.01%
2018/12/11	6	13.37	50	13.00	12.90	-44	15,285	-0.29%
2018/12/10	61	13.72	61	13.71	13.60	0	15,357	0.00%
2018/12/07	4	12.94	14	13.34	13.75	-10	14,342	-0.07%
2018/12/06	109	14.04	12	13.58	12.50	97	14,332	0.68%	大買/
2018/12/05	58	13.48	16	13.37	13.75	42	14,145	0.30%
2018/12/04	0	0.00	21	13.09	13.20	-21	14,467	-0.15%
2018/12/03	0	0.00	4	12.73	12.85	-4	14,798	-0.03%
2018/11/30	0	0.00	1	12.45	12.30	-1	15,372	-0.01%
2018/11/29	3	12.27	1	12.50	12.10	2	16,645	0.01%
2018/11/28	30	12.85	10	12.85	12.80	20	16,412	0.12%
2018/11/27	1	12.55	55	12.61	12.90	-54	16,444	-0.33%
2018/11/26	5	12.55	18	12.78	12.55	-13	16,484	-0.08%
2018/11/23	24	12.38	10	12.50	12.40	14	16,524	0.08%
2018/11/22	60	13.02	0	0.00	12.30	60	16,605	0.36%
2018/11/21	0	0.00	2	13.05	13.10	-2	16,482	-0.01%
2018/11/20	0	0.00	19	12.92	12.95	-19	16,511	-0.12%
2018/11/19	27	13.31	18	13.06	13.15	9	16,536	0.05%
2018/11/16	15	13.08	21	13.06	13.00	-6	16,487	-0.04%
2018/11/15	27	12.38	25	12.29	12.50	2	16,133	0.01%
2018/11/14	3	11.45	10	11.58	11.85	-7	16,585	-0.04%
2018/11/13	6	10.38	10	10.65	10.80	-4	17,751	-0.02%
2018/11/12	5	10.55	5	10.70	10.65	0	18,723	0.00%
2018/11/09	5	10.35	5	10.50	10.45	0	19,500	0.00%
2018/11/08	10	10.80	11	10.94	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	32	10.39	10.60	-32	20,800	-0.15%
2018/11/06	25	10.19	8	10.48	10.15	17	20,844	0.08%
2018/11/05	7	10.15	7	10.30	10.40	0	20,954	0.00%
2018/11/02	16	10.39	0	0.00	10.30	16	20,935	0.08%
2018/11/01	32	10.15	162	10.44	10.65	-130	20,773	-0.63%	大賣/鉅額交易
2018/10/31	3	9.87	0	0.00	10.20	3	20,560	0.01%
2018/10/30	3	9.38	25	9.58	9.86	-22	20,460	-0.11%
2018/10/26	10	9.45	0	0.00	9.23	10	20,228	0.05%
2018/10/25	53	9.67	1	9.58	9.43	52	20,159	0.26%
2018/10/24	15	9.94	15	10.05	10.05	0	20,069	0.00%
2018/10/22	0	0.00	7	10.06	10.25	-7	19,977	-0.04%
2018/10/19	30	9.94	7	10.05	10.00	23	19,919	0.12%
2018/10/18	5	10.25	5	10.30	10.25	0	19,835	0.00%
2018/10/17	16	10.46	11	10.66	10.35	5	19,788	0.03%
2018/10/16	3	10.52	12	10.61	10.45	-9	19,689	-0.05%
2018/10/15	2	10.40	1	10.55	10.30	1	19,541	0.01%
2018/10/12	1	10.15	35	10.29	10.40	-34	19,446	-0.17%
2018/10/11	64	9.85	21	10.02	9.77	43	19,307	0.22%
2018/10/09	52	10.93	0	0.00	10.85	52	19,114	0.27%
2018/10/08	1	11.05	4	11.03	11.15	-3	19,037	-0.02%
2018/10/05	2	11.10	2	11.00	11.05	0	18,940	0.00%
2018/10/03	6	11.78	1	11.80	11.45	5	18,707	0.03%
2018/10/02	11	12.29	1	12.20	12.20	10	18,322	0.05%
2018/10/01	1	12.30	1	12.35	12.50	0	18,207	0.00%
2018/09/28	4	12.21	1	12.25	12.30	3	18,148	0.02%
2018/09/27	10	12.50	0	0.00	12.30	10	18,060	0.06%
2018/09/25	0	0.00	3	12.40	12.55	-3	17,762	-0.02%
2018/09/21	9	12.67	7	12.65	12.45	2	17,549	0.01%
2018/09/20	2	12.93	0	0.00	12.25	2	17,320	0.01%
2018/09/19	15	13.14	2	13.60	13.05	13	16,795	0.08%
2018/09/17	3	13.57	0	0.00	13.50	3	16,401	0.02%
2018/09/14	0	0.00	4	13.71	14.00	-4	16,153	-0.02%
2018/09/12	13	13.15	4	12.99	13.20	9	15,263	0.06%
2018/09/11	2	13.63	0	0.00	13.90	2	14,759	0.01%
2018/09/10	2	13.20	0	0.00	13.05	2	14,108	0.01%
2018/09/07	11	14.60	8	14.65	14.45	3	13,489	0.02%
2018/09/06	9	14.79	9	14.74	14.70	0	12,912	0.00%
2018/09/05	41	16.26	22	15.28	15.10	19	12,083	0.16%
2018/09/04	0	0.00	1	16.00	16.05	-1	10,813	-0.01%
2018/09/03	0	0.00	18	16.62	15.65	-18	10,756	-0.17%
2018/08/31	1	16.70	2	16.30	16.70	-1	10,728	-0.01%
2018/08/30	13	16.38	2	16.00	16.00	11	10,548	0.10%
2018/08/29	10	16.13	4	15.85	16.10	6	10,415	0.06%
2018/08/28	0	0.00	3	15.00	15.20	-3	10,336	-0.03%
2018/08/27	26	15.17	5	14.90	15.10	21	10,217	0.21%
2018/08/24	12	15.21	0	0.00	15.05	12	10,035	0.12%
2018/08/23	3	15.73	3	15.98	16.00	0	9,818	0.00%
2018/08/22	0	0.00	6	14.70	15.05	-6	9,524	-0.06%
2018/08/21	16	15.07	29	15.38	15.30	-13	9,321	-0.14%
2018/08/20	18	14.24	46	14.17	14.20	-28	7,900	-0.35%
2018/08/17	34	13.89	129	14.11	14.30	-95	6,493	-1.46%	大賣/
2018/08/16	21	12.34	53	12.82	13.00	-32	5,438	-0.59%
2018/08/15	21	12.04	39	12.00	12.20	-18	4,606	-0.39%
2018/08/14	12	11.03	30	10.89	11.25	-18	3,657	-0.49%
2018/08/13	8	10.18	2	10.25	10.25	6	3,157	0.19%
2018/08/10	13	10.53	12	10.48	10.45	1	3,020	0.03%
2018/08/09	1	10.15	1	10.30	10.10	0	2,813	0.00%
2018/08/07	0	0.00	13	10.10	9.95	-13	2,805	-0.46%
2018/08/06	0	0.00	6	10.01	10.05	-6	2,794	-0.21%
2018/08/03	0	0.00	4	9.92	9.88	-4	2,805	-0.14%
2018/08/01	0	0.00	1	9.85	9.81	-1	2,785	-0.04%
2018/07/27	0	0.00	1	9.82	9.84	-1	2,843	-0.04%
2018/07/25	0	0.00	5	9.45	9.45	-5	2,808	-0.18%
2018/07/24	0	0.00	9	9.38	9.45	-9	2,811	-0.32%
2018/07/17	0	0.00	3	9.47	9.46	-3	2,836	-0.11%
2018/07/13	10	9.54	0	0.00	9.54	10	2,858	0.35%
2018/07/12	20	9.45	0	0.00	9.44	20	2,863	0.70%
2018/07/11	0	0.00	5	9.54	9.54	-5	2,865	-0.17%
2018/07/09	0	0.00	45	9.42	9.36	-45	2,672	-1.68%
2018/06/19	5	10.15	0	0.00	10.20	5	2,617	0.19%
2018/06/11	1	9.92	8	10.31	10.40	-7	2,359	-0.30%
2018/06/08	5	10.20	0	0.00	10.10	5	2,261	0.22%
2018/06/06	4	10.05	4	9.93	9.90	0	2,158	0.00%
2018/06/01	1	9.28	1	9.34	9.40	0	1,942	0.00%
2018/05/25	0	0.00	2	9.26	9.15	-2	1,854	-0.11%
2018/05/23	0	0.00	10	9.12	9.12	-10	1,879	-0.53%
2018/05/21	0	0.00	0	9.14	9.18	0	1,896	0.00%
2018/05/18	10	9.10	0	0.00	9.03	10	1,890	0.53%
2018/05/16	2	9.19	0	0.00	9.09	2	1,946	0.10%
2018/05/14	14	9.50	0	0.00	9.36	14	2,029	0.69%
2018/05/02	3	9.58	3	9.40	9.40	0	2,022	0.00%
2018/04/26	0	0.00	10	9.31	9.30	-10	2,080	-0.48%
2018/04/13	0	0.00	1	10.20	10.10	-1	2,454	-0.04%
2018/04/12	10	10.10	0	0.00	10.00	10	2,602	0.38%
2018/04/09	5	9.77	0	0.00	9.63	5	2,626	0.19%
2018/03/30	0	0.00	1	9.91	9.80	-1	2,785	-0.04%
2018/03/29	6	10.04	9	9.89	9.83	-3	2,842	-0.11%
2018/03/27	5	9.70	5	9.70	9.72	0	2,932	0.00%
2018/03/21	0	0.00	1	9.80	9.77	-1	3,654	-0.03%
2018/03/20	3	9.70	0	0.00	9.69	3	3,671	0.08%
2018/03/15	7	10.15	7	10.20	10.00	0	3,989	0.00%
2018/03/13	2	9.86	12	9.87	9.85	-10	3,952	-0.25%
2018/03/05	5	9.35	0	0.00	9.31	5	4,342	0.12%
2018/03/02	1	9.47	0	0.00	9.46	1	4,611	0.02%
2018/02/27	0	0.00	10	9.70	9.58	-10	4,687	-0.21%
2018/02/21	11	9.32	0	0.00	9.32	11	4,866	0.23%
2018/02/12	1	9.00	0	0.00	9.06	1	4,960	0.02%
2018/02/09	0	0.00	10	8.30	8.60	-10	4,999	-0.20%
2018/02/07	30	9.26	2	9.30	9.20	28	5,073	0.55%
2018/02/06	4	9.10	0	0.00	9.05	4	5,226	0.08%
2018/02/01	0	0.00	5	10.40	10.25	-5	5,371	-0.09%
2018/01/31	5	10.30	0	0.00	10.25	5	5,500	0.09%
2018/01/29	0	0.00	1	10.25	10.20	-1	5,741	-0.02%
2018/01/25	0	0.00	10	10.20	10.20	-10	6,146	-0.16%
2018/01/22	0	0.00	2	10.20	10.20	-2	6,673	-0.03%
2018/01/19	2	10.35	0	0.00	10.35	2	6,752	0.03%
2018/01/16	5	10.40	0	0.00	10.55	5	6,963	0.07%
2018/01/15	2	10.55	0	0.00	10.35	2	6,832	0.03%
2018/01/08	2	11.10	0	0.00	10.90	2	6,553	0.03%
2018/01/03	5	10.70	0	0.00	10.60	5	6,260	0.08%
2018/01/02	10	10.65	0	0.00	10.75	10	6,219	0.16%