金像電 (2368)-台新-建北券商分點個股進出

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
202.5
漲跌
▼1.0
漲幅
-0.49%
成交量
6,970張
產業
上市電子零組件類股
1489人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/27	0.1	206.50	12	204.79	203.50	-11.9	8,295	-0.14%
2024/05/24	38	202.41	25	202.34	203.00	13	8,341	0.16%
2024/05/23	15	203.10	7	202.64	201.50	8	8,308	0.10%
2024/05/22	12	204.42	21	203.76	205.50	-9	8,438	-0.11%
2024/05/21	2	203.50	21	203.98	203.50	-19	8,606	-0.22%
2024/05/20	26.1	208.01	13	206.38	206.50	13.1	8,663	0.15%
2024/05/17	8	205.25	5	205.99	206.50	3	8,772	0.03%
2024/05/16	42.1	208.60	20	209.83	203.50	22.1	8,896	0.25%
2024/05/15	5	194.80	26	193.77	195.50	-21	8,860	-0.24%
2024/05/14	23.1	190.31	4	190.13	190.50	19.1	8,965	0.21%
2024/05/13	4.1	187.26	1	188.00	187.50	3.1	9,156	0.03%
2024/05/10	9.2	191.19	4	191.75	193.00	5.2	9,324	0.06%
2024/05/09	5.3	197.84	6.2	198.23	198.50	-0.9	9,180	-0.01%
2024/05/08	4.2	195.36	4	194.13	196.50	0.2	9,192	0.00%
2024/05/07	2	191.00	2	192.00	192.00	0	9,454	0.00%
2024/05/06	3	191.33	0	0.00	190.50	3	9,494	0.03%
2024/05/03	2.1	192.88	0	0.00	192.00	2.1	9,481	0.02%
2024/05/02	3	194.83	3	196.17	196.50	0	9,571	0.00%
2024/04/30	5	197.80	6	198.92	197.00	-1	9,607	-0.01%
2024/04/29	4	197.63	3.1	197.19	198.00	0.9	9,648	0.01%
2024/04/26	7.3	193.47	7	194.64	192.50	0.3	9,791	0.00%
2024/04/25	5	188.20	4	190.75	187.00	1	9,799	0.01%
2024/04/24	7	196.43	6	196.42	196.50	1	9,812	0.01%
2024/04/23	6.1	185.21	7	185.79	188.00	-0.9	9,758	-0.01%
2024/04/22	5.1	185.60	1	192.00	182.00	4.1	9,666	0.04%
2024/04/19	7.2	197.14	3	196.33	196.00	4.2	9,531	0.04%
2024/04/18	3.3	203.32	3	205.67	205.00	0.3	9,488	0.00%
2024/04/17	7.3	201.77	8	201.50	201.50	-0.8	9,472	-0.01%
2024/04/16	11	203.00	6.2	205.02	201.50	4.8	9,455	0.05%
2024/04/15	15.3	218.07	4	213.88	212.50	11.3	9,443	0.12%
2024/04/12	4	228.25	1	229.50	229.50	3	9,313	0.03%
2024/04/11	5	229.60	4	229.00	229.50	1	9,337	0.01%
2024/04/10	5.1	234.12	2	235.75	230.50	3.1	9,333	0.03%
2024/04/09	4	238.13	2	238.50	237.00	2	9,352	0.02%
2024/04/08	21.3	246.42	21	244.45	242.50	0.3	9,345	0.00%
2024/04/03	7.1	237.40	7	239.29	241.00	0.1	9,259	0.00%
2024/04/02	19.6	237.44	20	239.53	234.00	-0.4	9,240	0.00%
2024/04/01	5	245.90	5	246.30	245.00	0	9,145	0.00%
2024/03/29	4	247.88	6.1	248.13	245.50	-2.1	9,152	-0.02%
2024/03/28	6.1	245.73	7	246.93	244.50	-0.9	9,107	-0.01%
2024/03/27	9	252.33	12.3	251.70	251.00	-3.3	9,052	-0.04%
2024/03/26	4.1	246.94	4.4	247.86	242.00	-0.3	8,927	0.00%
2024/03/25	18	250.64	14.3	250.05	247.50	3.7	8,912	0.04%
2024/03/22	13	245.92	18.2	244.74	247.50	-5.2	8,866	-0.06%
2024/03/21	9	233.83	7	235.36	233.50	2	8,668	0.02%
2024/03/20	2	233.24	4	230.50	229.50	-2	8,699	-0.02%
2024/03/19	5.3	232.26	1.3	233.10	229.50	4	8,751	0.05%
2024/03/18	11	237.64	10	233.80	238.00	1	8,684	0.01%
2024/03/15	3.4	231.68	5	230.90	232.50	-1.6	8,689	-0.02%
2024/03/14	7.7	223.93	6	225.25	220.50	1.7	8,659	0.02%
2024/03/13	10.3	235.72	8	229.88	229.00	2.3	8,739	0.03%
2024/03/12	11.2	241.66	46.7	245.30	242.50	-35.5	8,651	-0.41%
2024/03/11	6	249.92	3	250.33	248.00	3	8,593	0.03%
2024/03/08	26.1	251.94	24	253.69	249.50	2.1	8,641	0.02%
2024/03/07	36.1	262.31	25	258.56	252.50	11.1	8,595	0.13%
2024/03/06	5.3	270.29	6.7	269.17	274.50	-1.4	8,335	-0.02%
2024/03/05	2.5	263.35	7	262.36	265.50	-4.6	8,341	-0.05%
2024/03/04	13.3	261.43	16	260.84	259.00	-2.8	8,359	-0.03%
2024/03/01	12	263.50	8	263.00	261.50	4	8,322	0.05%
2024/02/29	5	256.30	6	252.00	257.00	-1	8,274	-0.01%
2024/02/27	16.2	250.84	7	253.86	252.50	9.2	8,255	0.11%
2024/02/26	4.1	259.90	3	260.50	261.50	1.1	8,170	0.01%
2024/02/23	6	262.25	13.2	263.53	262.00	-7.2	8,128	-0.09%
2024/02/22	20.2	258.60	17	259.74	255.50	3.2	8,003	0.04%
2024/02/21	7	259.21	6	258.67	259.50	1	7,836	0.01%
2024/02/20	11	258.55	9.3	257.31	261.50	1.7	7,793	0.02%
2024/02/19	19.2	272.32	11.1	273.87	265.00	8.1	7,781	0.10%
2024/02/16	50.5	275.31	13	272.88	275.00	37.5	7,674	0.49%
2024/02/15	1	270.00	9.4	270.21	273.00	-8.4	7,656	-0.11%
2024/02/05	22.3	247.85	21.2	247.63	248.50	1.1	7,528	0.01%
2024/02/02	12	240.92	13.1	240.42	241.00	-1.1	7,755	-0.01%
2024/02/01	3	229.83	3.5	230.58	231.50	-0.5	7,649	-0.01%
2024/01/31	9	233.28	8.3	234.14	229.00	0.7	7,741	0.01%
2024/01/30	13	232.85	32.3	233.32	234.00	-19.3	7,738	-0.25%
2024/01/29	1.1	222.64	4.1	223.38	224.50	-3	7,520	-0.04%
2024/01/26	1	220.50	2	219.75	216.50	-1	7,612	-0.01%
2024/01/25	5	223.30	7.1	223.01	222.50	-2.1	7,651	-0.03%
2024/01/24	2	219.00	16.2	219.40	216.50	-14.2	7,583	-0.19%
2024/01/23	7.1	221.58	6.1	222.00	221.50	1	7,645	0.01%
2024/01/22	9.9	218.39	39.4	218.50	222.00	-29.5	7,580	-0.39%
2024/01/19	28	204.02	16	204.84	204.00	12	7,423	0.16%
2024/01/18	31.1	201.87	9	202.56	200.50	22.1	7,433	0.30%
2024/01/17	6	210.17	1	216.00	210.50	5	7,369	0.07%
2024/01/16	1	216.50	1	218.00	214.50	0	7,386	0.00%
2024/01/15	1	211.00	12	216.17	216.00	-11	7,379	-0.15%
2024/01/12	0.1	208.50	0	0.00	208.00	0.1	7,425	0.00%
2024/01/11	18	204.17	10	205.40	206.00	8	7,457	0.11%
2024/01/10	7.1	198.79	14	199.07	200.00	-6.9	7,509	-0.09%
2024/01/09	25.3	200.19	8.2	200.18	195.50	17.1	7,541	0.23%
2024/01/08	2.5	204.84	8	208.19	204.50	-5.5	7,519	-0.07%
2024/01/05	17.4	208.76	19	208.68	205.50	-1.6	7,562	-0.02%
2024/01/04	9.1	214.23	4	215.63	213.00	5.1	7,600	0.07%
2024/01/03	7	216.15	25	216.80	218.50	-18	7,637	-0.24%
2024/01/02	8.1	217.38	5	218.60	218.00	3.1	7,643	0.04%
2023/12/29	3	217.67	9	218.39	218.00	-6	7,716	-0.08%
2023/12/28	22	218.52	2	218.00	214.50	20	7,853	0.25%
2023/12/27	11	216.45	3	216.83	217.00	8	8,073	0.10%
2023/12/26	1	211.50	1	214.00	215.50	0	8,392	0.00%
2023/12/25	17	215.50	17	214.15	213.50	0	8,610	0.00%
2023/12/22	8	216.38	3	216.50	217.00	5	8,705	0.06%
2023/12/20	47	213.96	7	213.50	213.50	40	9,114	0.44%
2023/12/19	6.1	212.53	3	215.33	213.50	3.1	9,164	0.03%
2023/12/18	3	215.33	3	215.17	216.00	0	9,215	0.00%
2023/12/15	5	215.30	6	215.33	215.50	-1	9,288	-0.01%
2023/12/14	12	221.46	3	226.50	220.00	9	9,289	0.10%
2023/12/13	4	223.13	4	224.75	223.50	0	9,307	0.00%
2023/12/12	6	220.75	4	222.25	219.50	2	9,358	0.02%
2023/12/11	16.3	228.98	16	235.41	220.50	0.3	9,350	0.00%
2023/12/08	42	238.24	46.1	239.11	238.00	-4.1	9,317	-0.04%
2023/12/07	10.1	226.09	9	226.89	224.50	1.1	9,137	0.01%
2023/12/06	3	221.50	11	222.05	223.50	-8	9,168	-0.09%
2023/12/05	20	212.98	11.1	215.39	212.00	8.9	9,163	0.10%
2023/12/04	11	227.09	10	227.65	224.00	1	9,137	0.01%
2023/12/01	3	229.67	4	228.38	229.50	-1	9,393	-0.01%
2023/11/30	17	229.47	8	227.94	228.00	9	9,479	0.10%
2023/11/29	13.1	223.55	9	224.28	225.00	4.1	9,460	0.04%
2023/11/28	5	215.70	4	216.25	217.50	1	9,624	0.01%
2023/11/27	5	213.40	2	213.75	211.50	3	9,746	0.03%
2023/11/24	15	216.40	15	217.13	217.50	0	9,920	0.00%
2023/11/23	7.5	218.37	4	218.63	215.50	3.5	9,995	0.04%
2023/11/22	1	221.50	77	221.21	221.00	-76	10,095	-0.75%
2023/11/21	44	229.16	7.7	228.08	225.00	36.4	10,258	0.35%
2023/11/20	38	223.62	1	221.50	223.50	37	10,564	0.35%
2023/11/17	2	221.50	2	220.50	221.50	0	10,825	0.00%
2023/11/16	5.5	221.23	4.6	221.27	220.50	0.9	10,939	0.01%
2023/11/15	9	230.17	7	231.29	229.00	2	10,990	0.02%
2023/11/14	19	230.63	26.3	231.21	232.00	-7.3	11,656	-0.06%
2023/11/13	1	220.50	5	218.70	217.00	-4	12,092	-0.03%
2023/11/10	40	219.56	44	221.35	220.50	-4	12,229	-0.03%
2023/11/09	8	211.38	10.1	210.95	215.00	-2.1	12,137	-0.02%
2023/11/08	5	206.00	11	204.95	209.00	-6	12,248	-0.05%
2023/11/07	5	199.10	7	200.64	200.00	-2	12,491	-0.02%
2023/11/06	2	197.50	25	194.04	197.50	-23	12,660	-0.18%
2023/11/03	12.2	190.48	13	190.85	189.00	-0.8	12,868	-0.01%
2023/11/02	44	183.60	9	182.44	184.00	35	12,928	0.27%
2023/11/01	1.5	176.33	2	175.00	177.00	-0.5	13,071	0.00%
2023/10/31	2	178.75	16	180.19	176.00	-14	13,190	-0.11%
2023/10/30	2	185.75	2	186.25	185.50	0	13,269	0.00%
2023/10/27	3	189.00	16	188.56	186.50	-13	13,444	-0.10%
2023/10/26	17	189.50	6	190.83	187.00	11	13,636	0.08%
2023/10/25	10	201.75	10	200.85	200.50	0	13,652	0.00%
2023/10/24	30.1	195.92	9	198.72	201.50	21.1	13,863	0.15%
2023/10/23	2	191.25	1	195.00	192.50	1	13,959	0.01%
2023/10/20	6.1	192.90	3.1	193.01	192.50	3.1	14,232	0.02%
2023/10/19	3.2	197.48	17	196.44	197.50	-13.9	14,457	-0.10%
2023/10/18	7.5	201.57	15.2	203.35	198.50	-7.7	14,624	-0.05%
2023/10/17	10	210.80	25	210.16	207.50	-15	14,675	-0.10%
2023/10/16	41.2	211.58	41	210.83	215.00	0.2	14,732	0.00%
2023/10/13	22	224.39	34	224.00	223.00	-12	14,818	-0.08%
2023/10/12	54	222.69	58	225.09	223.50	-4	14,832	-0.03%
2023/10/11	21	221.71	140	223.59	218.00	-119	14,997	-0.79%	大賣/鉅額交易
2023/10/06	55.1	224.89	61	223.92	221.00	-5.9	15,293	-0.04%
2023/10/05	38	219.95	34	222.28	222.50	4	15,490	0.03%
2023/10/04	39	219.96	24.1	214.98	221.00	14.9	15,730	0.09%
2023/10/03	123	223.32	89	221.77	219.00	34	15,759	0.22%	大買/
2023/10/02	187	225.76	79.5	218.87	215.50	107.5	15,638	0.69%	大買/鉅額交易
2023/09/28	29.5	217.98	23	219.30	219.50	6.5	15,485	0.04%
2023/09/27	41	207.67	75	209.43	211.50	-34	15,348	-0.22%
2023/09/26	71.1	210.54	44	212.07	204.00	27.1	15,546	0.17%
2023/09/25	65	213.70	63.2	214.13	211.00	1.8	15,739	0.01%
2023/09/22	8	196.44	7.4	196.69	201.00	0.6	15,794	0.00%
2023/09/21	6	192.58	5	188.60	195.00	1	15,813	0.01%
2023/09/20	1	192.00	1	195.00	193.50	0	15,888	0.00%
2023/09/19	1	190.00	0	0.00	190.00	1	15,919	0.01%
2023/09/18	1.2	191.79	23	198.63	193.00	-21.8	15,947	-0.14%
2023/09/15	2	201.50	4	204.25	203.50	-2	15,915	-0.01%
2023/09/14	25	197.70	3	197.50	199.50	22	16,237	0.14%
2023/09/13	8.2	193.48	4	194.13	194.00	4.2	16,324	0.03%
2023/09/12	17	199.74	15	201.00	200.00	2	16,419	0.01%
2023/09/11	4.1	200.44	113.1	200.52	199.00	-109	16,718	-0.65%	大賣/鉅額交易
2023/09/08	55	208.02	24	210.35	208.50	31	16,660	0.19%
2023/09/07	38	214.00	4	211.75	209.50	34	16,783	0.20%
2023/09/06	114	218.35	99	219.01	216.50	15	16,895	0.09%	大買/
2023/09/05	18	209.31	48	207.76	208.00	-30	16,863	-0.18%
2023/09/04	34	205.37	4	203.88	206.00	30	16,963	0.18%
2023/09/01	11	205.73	106	211.62	201.00	-95	17,167	-0.55%	大賣/
2023/08/31	236	210.99	138.3	213.20	215.50	97.7	17,119	0.57%	大買/大賣/
2023/08/30	3	207.33	110.5	205.42	208.50	-107.5	17,335	-0.62%	大賣/鉅額交易
2023/08/29	4	202.63	41	206.05	201.00	-37	17,494	-0.21%
2023/08/28	48	204.51	9.5	202.84	202.00	38.5	17,497	0.22%
2023/08/25	25	209.34	7	207.50	207.00	18	17,578	0.10%
2023/08/24	127.5	217.06	31.1	219.33	216.50	96.4	17,675	0.55%	大買/
2023/08/23	15	208.70	15	207.83	209.00	0	17,478	0.00%
2023/08/22	5	205.50	3	203.33	201.50	2	17,694	0.01%
2023/08/21	13.1	203.57	10	202.85	201.50	3.1	18,190	0.02%
2023/08/18	52	207.19	73.5	207.02	203.50	-21.5	18,218	-0.12%
2023/08/17	94.5	194.92	82	200.27	206.50	12.6	17,771	0.07%
2023/08/16	11	182.82	49.1	182.98	188.00	-38.1	17,637	-0.22%
2023/08/15	57	179.49	52	181.04	180.00	5	18,217	0.03%
2023/08/14	14	176.11	13	175.08	173.50	1	18,299	0.01%
2023/08/11	72.1	175.56	19	176.84	178.50	53.1	18,279	0.29%
2023/08/10	17	168.09	69	167.03	166.50	-52	18,003	-0.29%
2023/08/09	43	178.99	35	178.80	179.00	8	17,778	0.04%
2023/08/08	11.1	169.64	11	169.86	172.00	0.1	17,596	0.00%
2023/08/07	12	166.17	13	167.50	168.00	-1	17,423	-0.01%
2023/08/04	28	157.95	5.5	158.32	158.50	22.5	17,245	0.13%
2023/08/02	6	162.58	38	164.14	157.50	-32	17,111	-0.19%
2023/08/01	4	170.38	3	166.33	165.00	1	16,979	0.01%
2023/07/31	45.5	175.99	43.1	172.50	169.50	2.5	16,856	0.01%
2023/07/28	9	175.89	23.1	176.54	178.50	-14.1	16,700	-0.08%
2023/07/27	16	180.91	25.3	179.96	176.00	-9.3	16,663	-0.06%
2023/07/26	8	176.44	10	176.70	174.50	-2	16,436	-0.01%
2023/07/25	29	187.02	14	190.29	177.00	15	16,360	0.09%
2023/07/24	30	185.35	36.2	185.47	188.50	-6.2	16,090	-0.04%
2023/07/21	11	179.99	39	175.56	181.00	-28	15,856	-0.18%
2023/07/20	13	174.69	12.5	174.88	175.50	0.5	15,743	0.00%
2023/07/19	15.1	173.63	7	173.57	171.50	8.1	15,678	0.05%
2023/07/18	6.1	176.20	76.1	177.27	178.00	-70	15,619	-0.45%
2023/07/17	39	177.45	44	177.77	176.50	-5	15,444	-0.03%
2023/07/14	17.1	179.90	68	179.17	182.00	-50.9	15,399	-0.33%
2023/07/13	40	184.84	7.7	182.99	180.00	32.3	15,223	0.21%
2023/07/12	9	167.06	10	168.25	170.00	-1	15,013	-0.01%
2023/07/11	51.1	161.62	20	161.70	163.50	31.1	14,816	0.21%
2023/07/10	110	153.68	11.1	152.78	155.00	98.9	14,581	0.68%	大買/
2023/07/07	5	149.50	18	150.78	148.50	-13	14,598	-0.09%
2023/07/06	3	150.67	20.1	151.93	149.00	-17.1	14,706	-0.12%
2023/07/05	6	154.42	6	155.08	154.50	0	14,620	0.00%
2023/07/04	7	156.43	7.1	153.85	155.50	-0.1	14,613	0.00%
2023/07/03	37	152.92	31.3	153.32	153.00	5.7	14,426	0.04%
2023/06/30	27.4	144.65	51.1	144.39	146.00	-23.7	14,134	-0.17%
2023/06/29	53	140.38	160	138.63	139.00	-107	13,829	-0.77%	大賣/鉅額交易
2023/06/28	106	139.78	25.1	138.66	138.00	80.9	13,872	0.58%	大買/
2023/06/27	15.2	135.76	3.4	135.90	135.00	11.9	13,928	0.09%
2023/06/26	12.2	138.62	6	138.58	138.50	6.2	13,986	0.04%
2023/06/21	7	143.07	11	142.50	142.00	-4	13,981	-0.03%
2023/06/20	32.2	144.23	18	142.31	142.00	14.2	14,126	0.10%
2023/06/19	16	138.09	8	138.50	140.00	8	14,288	0.06%
2023/06/16	10	141.30	11	140.41	139.50	-1	14,268	-0.01%
2023/06/15	47.6	137.50	17.5	136.41	138.00	30.1	14,089	0.21%
2023/06/14	8.5	135.44	10	135.55	134.50	-1.5	13,778	-0.01%
2023/06/13	7	136.57	6	135.83	136.00	1	13,742	0.01%
2023/06/12	11	136.18	92	137.17	135.00	-81	13,569	-0.60%
2023/06/09	17	139.15	22	140.02	139.00	-5	13,416	-0.04%
2023/06/08	63	134.36	62.6	135.46	133.00	0.5	13,188	0.00%
2023/06/07	36	134.90	33.9	136.35	134.50	2.1	13,041	0.02%
2023/06/06	36	129.08	9	130.06	130.00	27	13,003	0.21%
2023/06/05	166	133.00	17.1	132.88	133.00	148.9	12,873	1.16%	大買/鉅額交易
2023/06/02	36	126.93	34	128.28	128.00	2	12,646	0.02%
2023/06/01	51	122.53	59	123.72	125.00	-8	12,322	-0.06%
2023/05/31	41.1	123.28	6	122.17	122.00	35.1	12,268	0.29%
2023/05/30	17	124.09	24.1	121.57	125.00	-7.1	12,147	-0.06%
2023/05/29	26	121.40	4	121.88	121.50	22	12,068	0.18%
2023/05/26	37	123.86	93	122.49	121.50	-56	12,263	-0.46%
2023/05/25	71	117.41	69.9	118.46	122.50	1.1	11,877	0.01%
2023/05/24	33	109.58	35	108.99	111.50	-2	11,324	-0.02%
2023/05/23	14.5	112.40	4	111.00	110.50	10.5	11,271	0.09%
2023/05/22	33.5	116.22	61	113.89	113.50	-27.5	11,155	-0.25%
2023/05/19	75	109.60	101.7	111.04	113.50	-26.7	10,654	-0.25%	大賣/
2023/05/18	63.5	101.07	42.2	100.70	103.50	21.3	9,916	0.21%
2023/05/17	75.5	96.84	12	97.68	97.90	63.5	9,528	0.67%
2023/05/16	6.1	95.79	5	95.54	95.10	1.1	9,364	0.01%
2023/05/15	2	96.60	3	95.60	96.70	-1	9,348	-0.01%
2023/05/12	7.1	93.22	6	93.98	95.50	1.1	9,433	0.01%
2023/05/11	3.1	95.54	2	95.75	95.00	1.1	9,485	0.01%
2023/05/10	14	96.03	2	96.70	96.20	12	9,558	0.13%
2023/05/08	4.1	98.11	7	99.39	97.20	-2.9	9,808	-0.03%
2023/05/05	6	98.27	11	98.44	98.10	-5	9,896	-0.05%
2023/05/04	4	96.15	7	95.30	96.70	-3	10,067	-0.03%
2023/05/03	3.4	97.33	0	0.00	96.70	3.4	10,151	0.03%
2023/05/02	15.1	98.41	6	98.30	98.20	9.1	10,195	0.09%
2023/04/28	5	99.34	12	99.39	98.60	-7	10,223	-0.07%
2023/04/26	9	95.61	15	97.71	98.40	-6	10,172	-0.06%
2023/04/25	6.5	98.10	2	98.35	96.40	4.5	10,097	0.04%
2023/04/24	2	100.00	4.1	101.09	101.50	-2.1	10,049	-0.02%
2023/04/21	2	98.55	0	0.00	98.20	2	10,022	0.02%
2023/04/20	2	99.45	9	100.14	100.00	-7	10,003	-0.07%
2023/04/19	15	102.57	13	102.65	101.50	2	10,094	0.02%
2023/04/18	10	101.70	8	101.50	101.50	2	10,103	0.02%
2023/04/17	31.1	102.87	27	102.28	102.50	4.1	10,135	0.04%
2023/04/14	12.3	100.46	9	99.73	99.20	3.3	10,082	0.03%
2023/04/13	6.1	100.37	4	100.55	99.30	2.1	10,044	0.02%
2023/04/12	13.2	102.50	11.5	102.50	102.50	1.7	9,937	0.02%
2023/04/11	16.5	101.72	12	102.17	103.00	4.5	9,756	0.05%
2023/04/10	11	98.82	8	98.33	98.80	3	9,568	0.03%
2023/04/07	14	94.96	3	95.10	95.30	11	9,463	0.12%
2023/04/06	8	94.40	6	94.27	94.10	2	9,350	0.02%
2023/03/31	1	97.90	5.1	97.80	97.30	-4.1	9,237	-0.04%
2023/03/30	17	97.77	26	97.62	97.80	-9	9,224	-0.10%
2023/03/29	35	97.55	18	96.92	96.70	17	9,142	0.19%
2023/03/28	30	97.87	25	97.98	97.70	5	9,014	0.06%
2023/03/27	3	96.60	12	96.44	98.00	-9	8,784	-0.10%
2023/03/24	9	94.11	17	93.84	94.00	-8	8,744	-0.09%
2023/03/23	12.2	94.50	14	93.46	93.20	-1.8	8,620	-0.02%
2023/03/22	43	95.08	57	95.87	95.40	-14	8,401	-0.17%
2023/03/21	12	92.20	31.1	92.38	92.50	-19.1	7,819	-0.24%
2023/03/20	0	0.00	15	89.79	90.20	-15	7,651	-0.20%
2023/03/17	3	89.30	7	89.01	89.50	-4	7,608	-0.05%
2023/03/16	7	87.26	5	86.72	86.80	2	7,566	0.03%
2023/03/15	6	88.78	0	0.00	88.20	6	7,605	0.08%
2023/03/14	1.1	88.31	0	0.00	88.10	1.1	7,634	0.01%
2023/03/13	13	88.40	28	87.66	89.30	-15	7,659	-0.20%
2023/03/10	14	87.67	10	87.85	87.70	4	7,646	0.05%
2023/03/09	27	89.49	45	89.02	89.40	-18	7,705	-0.23%
2023/03/08	27.1	92.73	1	93.20	92.50	26.1	7,507	0.35%
2023/03/07	4	92.58	6	92.47	93.00	-2	7,641	-0.03%
2023/03/06	3.1	91.07	1	91.60	90.90	2.1	7,540	0.03%
2023/03/03	2	90.65	2	91.00	90.40	0	7,685	0.00%
2023/03/02	8	89.55	7	89.91	89.90	1	7,714	0.01%
2023/03/01	24	91.66	10	91.29	90.80	14	7,713	0.18%
2023/02/24	8	91.49	21.2	91.19	92.10	-13.2	7,631	-0.17%
2023/02/23	5	89.10	5	89.00	89.00	0	7,430	0.00%
2023/02/22	2	86.90	0	0.00	87.10	2	7,565	0.03%
2023/02/21	9.6	89.11	14	89.04	88.60	-4.4	7,570	-0.06%
2023/02/20	16	89.43	7	89.04	88.50	9	7,537	0.12%
2023/02/17	1	86.90	6	86.38	87.70	-5	7,443	-0.07%
2023/02/16	0	0.00	1	87.90	88.10	-1	7,570	-0.01%
2023/02/14	3.2	86.88	2	86.55	86.50	1.2	8,028	0.01%
2023/02/13	13	86.15	0	0.00	86.50	13	8,196	0.16%
2023/02/10	3	86.80	0	0.00	85.10	3	8,434	0.04%
2023/02/09	3	86.90	0	0.00	86.90	3	8,363	0.04%
2023/02/08	2	87.60	0	0.00	87.80	2	8,250	0.02%
2023/02/07	2	88.30	0	0.00	88.00	2	8,254	0.02%
2023/02/06	2	89.10	1	92.10	89.50	1	8,203	0.01%
2023/02/03	1	94.40	2	93.70	93.40	-1	8,194	-0.01%
2023/02/02	2	92.05	3	91.00	93.50	-1	8,215	-0.01%
2023/02/01	8	89.00	11	88.42	89.10	-3	8,135	-0.04%
2023/01/31	4	86.28	1	86.90	87.30	3	8,206	0.04%
2023/01/16	7	88.31	6	89.35	88.70	1	8,462	0.01%
2023/01/13	5	89.42	6	89.17	89.30	-1	8,529	-0.01%
2023/01/12	6	89.03	3	90.17	88.60	3	8,742	0.03%
2023/01/11	2	93.20	6.1	92.48	90.90	-4.1	8,825	-0.05%
2023/01/10	1	91.70	6	91.82	91.80	-5	8,935	-0.06%
2023/01/09	7	89.89	6	89.93	91.00	1	9,201	0.01%
2023/01/06	3	86.57	4	87.05	87.20	-1	9,460	-0.01%
2023/01/05	106	87.59	176	85.85	85.20	-70	9,816	-0.71%	大買/大賣/
2023/01/04	77	88.17	52	86.95	87.00	25	9,979	0.25%
2023/01/03	55	87.75	48	88.91	89.20	7	10,081	0.07%
2022/12/30	45	88.49	0	0.00	86.80	45	10,259	0.44%
2022/12/29	21	84.93	26	86.85	87.00	-5	10,578	-0.05%
2022/12/28	13	87.28	11	85.88	85.80	2	10,960	0.02%
2022/12/27	1	89.70	1	90.00	89.70	0	11,165	0.00%
2022/12/26	0	0.00	15	89.29	89.00	-15	11,494	-0.13%
2022/12/23	32	88.26	2	88.40	88.40	30	11,992	0.25%
2022/12/22	0.1	91.20	0	0.00	89.40	0.1	12,229	0.00%
2022/12/20	1.2	92.42	0	0.00	91.80	1.2	12,656	0.01%
2022/12/19	1	95.50	0	0.00	95.10	1	12,955	0.01%
2022/12/16	9.2	93.93	9	94.87	95.70	0.2	13,483	0.00%
2022/12/14	0	0.00	1	96.80	97.00	-1	13,841	-0.01%
2022/12/13	1	95.70	1	96.40	95.00	0	14,007	0.00%
2022/12/09	0.2	95.63	0	0.00	95.50	0.2	14,169	0.00%
2022/12/08	6	95.00	6	95.60	95.20	0	14,202	0.00%
2022/12/07	5.2	95.67	1	95.60	95.50	4.2	14,220	0.03%
2022/12/06	1	98.60	1	97.90	97.90	0	14,235	0.00%
2022/12/05	0.2	98.30	0	0.00	98.30	0.2	14,275	0.00%
2022/12/02	6	98.90	6	99.00	99.10	0	14,301	0.00%
2022/12/01	43	99.54	16	100.16	100.50	27	14,353	0.19%
2022/11/30	1	98.20	0.2	98.00	97.50	0.8	14,355	0.01%
2022/11/29	14	97.96	11	98.45	97.50	3	14,502	0.02%
2022/11/28	9	100.89	8.7	101.25	102.50	0.3	14,402	0.00%
2022/11/25	15	99.88	15	100.51	100.00	0	14,421	0.00%
2022/11/24	6	100.50	8.4	100.14	100.50	-2.4	14,483	-0.02%
2022/11/22	3.2	96.88	2	96.95	97.10	1.2	14,530	0.01%
2022/11/21	11	98.59	11	98.41	98.50	0	14,571	0.00%
2022/11/18	22.2	98.31	21	98.06	97.10	1.2	14,534	0.01%
2022/11/17	1	98.10	3	97.43	98.70	-2	14,434	-0.01%
2022/11/16	5	97.00	5.1	96.58	96.80	-0.1	14,513	0.00%
2022/11/15	11.9	95.73	11.1	95.78	95.60	0.8	14,608	0.01%
2022/11/14	8.2	97.57	15	97.21	97.30	-6.8	14,948	-0.05%
2022/11/11	17	96.27	18.1	95.75	94.00	-1.1	15,166	-0.01%
2022/11/10	5.3	93.33	22	93.84	94.00	-16.7	15,028	-0.11%
2022/11/09	25	91.87	29	91.58	92.00	-4	15,278	-0.03%
2022/11/08	29.1	91.20	42	90.61	89.20	-12.9	15,431	-0.08%
2022/11/07	5.3	88.59	2	88.20	87.60	3.3	15,185	0.02%
2022/11/04	8	86.98	8	86.59	88.10	0	15,145	0.00%
2022/11/03	3	87.17	6	87.45	87.80	-3	15,102	-0.02%
2022/11/02	2	86.75	3	87.67	88.20	-1	15,053	-0.01%
2022/11/01	6.1	86.12	5	86.12	86.50	1.1	15,093	0.01%
2022/10/31	31	85.12	32	84.06	85.60	-1	14,949	-0.01%
2022/10/28	15	81.74	21	82.84	82.10	-6	14,853	-0.04%
2022/10/27	16	79.66	15	79.01	81.50	1	14,807	0.01%
2022/10/26	16	76.63	16	78.08	76.90	0	14,684	0.00%
2022/10/25	17	79.01	26	78.98	78.40	-9	14,672	-0.06%
2022/10/24	51	81.29	11	81.22	80.00	40	14,785	0.27%
2022/10/21	40	81.41	42	80.34	79.90	-2	14,848	-0.01%
2022/10/20	33	80.35	31	81.59	82.30	2	14,883	0.01%
2022/10/19	16	84.80	16	84.12	83.00	0	14,935	0.00%
2022/10/18	44.1	84.08	47	83.74	83.00	-2.9	15,190	-0.02%
2022/10/17	65	83.31	66	83.44	84.60	-1	15,263	-0.01%
2022/10/14	66.2	90.53	61	90.34	88.00	5.2	15,056	0.03%
2022/10/13	71.3	89.75	70	90.91	88.80	1.3	14,846	0.01%
2022/10/12	20	88.24	79.8	86.13	90.50	-59.8	14,838	-0.40%
2022/10/11	30	86.16	0	0.00	85.10	30	15,139	0.20%
2022/10/07	11	94.05	10	94.52	91.50	1	15,242	0.01%
2022/10/06	23	96.37	20	94.63	94.80	3	15,505	0.02%
2022/10/05	19	95.56	21	95.43	94.60	-2	15,616	-0.01%
2022/10/04	32	93.58	28	93.28	92.90	4	15,765	0.03%
2022/10/03	13.1	94.37	13	94.37	93.80	0.1	15,903	0.00%
2022/09/30	17	90.36	20	89.38	92.80	-3	15,691	-0.02%
2022/09/29	31	87.94	27	88.54	86.00	4	15,337	0.03%
2022/09/28	12	91.70	9	92.69	89.20	3	15,337	0.02%
2022/09/27	22.2	94.79	21	95.24	94.00	1.2	15,426	0.01%
2022/09/26	10	97.58	18.8	96.55	97.00	-8.8	15,254	-0.06%
2022/09/23	52	98.99	58.7	99.12	102.00	-6.7	15,044	-0.04%
2022/09/22	6	93.93	6	93.48	95.00	0	14,706	0.00%
2022/09/21	28	90.88	28.5	91.37	93.70	-0.5	14,786	0.00%
2022/09/20	11.1	90.52	9.9	91.09	91.10	1.2	14,894	0.01%
2022/09/19	17	90.01	19	90.23	88.10	-2	15,034	-0.01%
2022/09/06	0.5	78.31	0	78.95	77.70	0.5	15,220	0.00%
2022/09/05	1	81.00	0	79.60	78.60	1	15,777	0.01%
2022/09/02	1	80.10	0	0.00	80.10	1	16,650	0.01%
2022/09/01	13	81.45	0	0.00	81.00	13	17,967	0.07%
2022/08/31	0	0.00	4	83.23	83.60	-4	18,273	-0.02%
2022/08/30	5	82.18	2	82.15	82.10	3	18,237	0.02%
2022/08/29	4	80.20	4	80.48	80.50	0	18,158	0.00%
2022/08/26	14	84.25	15	83.27	83.40	-1	18,113	-0.01%
2022/08/25	16	83.74	12	83.83	83.80	4	18,032	0.02%
2022/08/24	1	83.00	1	81.30	80.30	0	17,975	0.00%
2022/08/23	3	82.03	3	82.03	82.30	0	18,000	0.00%
2022/08/22	16	83.79	16	83.08	82.10	0	18,094	0.00%
2022/08/19	2	83.50	2	83.20	83.10	0	18,040	0.00%
2022/08/18	12	82.56	15	82.07	83.00	-3	18,263	-0.02%
2022/08/17	1	82.20	9	82.89	82.70	-8	18,257	-0.04%
2022/08/16	25	82.06	18	82.03	82.30	7	18,279	0.04%
2022/08/15	2	79.85	3	80.33	80.50	-1	18,163	-0.01%
2022/08/12	10	79.57	14	78.50	78.60	-4	18,131	-0.02%
2022/08/11	39	79.22	61	79.51	79.00	-22	18,111	-0.12%
2022/08/10	44	79.06	68	78.89	79.30	-24	18,135	-0.13%
2022/08/09	58	76.23	44	76.39	77.50	14	17,820	0.08%
2022/08/08	10	70.76	9	71.52	73.90	1	17,699	0.01%
2022/08/05	43	72.41	44	71.86	72.00	-1	17,868	-0.01%
2022/08/04	26	75.00	4	75.80	72.00	22	17,561	0.13%
2022/08/03	7	81.06	2	80.10	79.90	5	17,371	0.03%
2022/08/02	0	0.00	6.5	80.28	80.40	-6.5	17,544	-0.04%
2022/08/01	2	80.90	1	81.00	81.10	1	17,685	0.01%
2022/07/29	1	82.90	0	0.00	81.30	1	17,828	0.01%
2022/07/28	7	80.14	9	80.77	81.30	-2	18,013	-0.01%
2022/07/27	6	80.38	6	80.92	82.00	0	17,969	0.00%
2022/07/26	2	81.75	2	80.90	80.60	0	17,962	0.00%
2022/07/25	6	82.60	3	83.00	82.00	3	18,124	0.02%
2022/07/22	5	83.06	8	83.08	83.20	-3	18,249	-0.02%
2022/07/21	8	82.74	9	82.41	82.70	-1	18,378	-0.01%
2022/07/20	60	82.40	70	82.32	82.00	-10	18,350	-0.05%
2022/07/19	36	80.13	27	80.07	79.30	9	18,343	0.05%
2022/07/18	12	78.33	18	78.13	78.60	-6	18,432	-0.03%
2022/07/15	20	78.01	12	78.23	78.10	8	18,611	0.04%
2022/07/14	12	76.40	32	75.94	78.00	-20	18,439	-0.11%
2022/07/13	15	72.89	15	73.44	72.80	0	18,099	0.00%
2022/07/12	4	70.58	5	70.66	69.30	-1	17,954	-0.01%
2022/07/11	2	72.15	5	72.62	73.00	-3	17,971	-0.02%
2022/07/08	48	71.62	61	71.32	72.00	-13	17,874	-0.07%
2022/07/07	28	67.93	44	68.80	69.60	-16	17,515	-0.09%
2022/07/06	12	67.07	17	66.84	67.80	-5	17,041	-0.03%
2022/07/05	59	66.22	33	66.51	66.70	26	16,886	0.15%
2022/07/04	30	66.89	17	66.31	67.80	13	16,571	0.08%
2022/07/01	75	72.09	49	72.77	68.50	26	16,229	0.16%
2022/06/30	25	77.78	5	78.22	76.10	20	15,884	0.13%
2022/06/29	3	84.83	59	84.94	84.50	-56	15,899	-0.35%
2022/06/28	5	85.98	7	84.49	84.50	-2	15,979	-0.01%
2022/06/27	60.3	84.95	13	85.35	85.50	47.2	16,184	0.29%
2022/06/24	13	83.63	16	83.77	83.00	-3	16,060	-0.02%
2022/06/23	22	80.30	25	80.21	79.50	-3	15,859	-0.02%
2022/06/22	7	79.56	12	79.81	78.60	-5	15,933	-0.03%
2022/06/21	5	80.82	3	80.40	80.90	2	15,950	0.01%
2022/06/20	6	78.38	6	78.75	78.00	0	16,223	0.00%
2022/06/17	18	80.42	6	80.13	79.70	12	16,427	0.07%
2022/06/16	14	85.59	10	87.15	83.10	4	16,176	0.02%
2022/06/15	18	89.07	10	89.83	87.60	8	16,094	0.05%
2022/06/14	45	90.69	40	91.14	91.00	5	15,995	0.03%
2022/06/13	27	93.41	37	92.85	93.70	-10	15,559	-0.06%
2022/06/10	100.3	89.65	138	90.10	92.90	-37.8	14,723	-0.26%	大賣/
2022/06/09	56	82.53	59	83.00	84.50	-3	13,433	-0.02%
2022/06/08	1	79.60	0	0.00	79.80	1	13,093	0.01%
2022/06/07	0	0.00	1	80.20	80.30	-1	13,185	-0.01%
2022/06/06	4	79.70	1	80.80	79.70	3	13,305	0.02%
2022/06/02	0	0.00	3	81.40	81.10	-3	13,452	-0.02%
2022/06/01	7	81.17	8	81.41	81.00	-1	13,610	-0.01%
2022/05/31	25	81.22	35	81.35	81.30	-10	13,574	-0.07%
2022/05/30	2	79.20	14	79.89	80.90	-12	13,569	-0.09%
2022/05/27	10	77.76	10	77.36	77.60	0	13,579	0.00%
2022/05/26	45	79.03	49	78.54	76.10	-4	13,660	-0.03%
2022/05/25	7	79.76	0	0.00	79.80	7	13,603	0.05%
2022/05/24	25	80.36	15	80.23	79.40	10	13,724	0.07%
2022/05/23	1	82.70	4	82.00	81.90	-3	13,716	-0.02%
2022/05/20	11	82.27	11	82.34	81.60	0	13,890	0.00%
2022/05/19	25	82.86	14.1	83.39	82.60	10.9	14,125	0.08%
2022/05/18	24	86.04	13	87.48	85.40	11	14,076	0.08%
2022/05/17	24	85.69	20	85.65	87.10	4	14,059	0.03%
2022/05/16	27	86.95	27	86.99	86.10	0	14,156	0.00%
2022/05/13	56.1	85.02	46	85.99	85.50	10.1	14,000	0.07%
2022/05/12	8	83.10	16	83.17	82.20	-8	13,723	-0.06%
2022/05/11	5	81.72	6	82.88	82.20	-1	13,722	-0.01%
2022/05/10	14	81.18	5	81.60	82.00	9	13,907	0.06%
2022/05/09	2	81.90	8	83.14	83.50	-6	13,933	-0.04%
2022/05/06	52	81.73	20	83.43	81.80	32	14,152	0.23%
2022/05/05	20	85.73	19	86.53	85.00	1	14,313	0.01%
2022/05/04	12	85.04	13	84.65	84.70	-1	14,319	-0.01%
2022/05/03	2	84.05	2	83.50	83.60	0	14,642	0.00%
2022/04/29	12	85.82	17	83.64	83.00	-5	14,949	-0.03%
2022/04/28	7	84.07	7.1	83.38	84.40	-0.1	15,188	0.00%
2022/04/27	5.1	78.79	7	80.49	82.20	-1.9	15,409	-0.01%
2022/04/26	51	79.50	44	79.47	78.90	7	15,952	0.04%
2022/04/25	16	80.20	8	81.10	78.20	8	17,592	0.05%
2022/04/22	6	84.67	9	87.00	83.20	-3	18,309	-0.02%
2022/04/21	21	87.36	18	87.66	88.60	3	18,150	0.02%
2022/04/20	1	83.30	13	83.67	83.90	-12	17,843	-0.07%
2022/04/19	7	81.27	8	81.09	81.90	-1	17,777	-0.01%
2022/04/18	3	78.20	3	79.57	79.00	0	17,769	0.00%
2022/04/15	8	81.46	1	80.60	80.40	7	17,699	0.04%
2022/04/14	2	83.50	3.3	83.94	84.70	-1.3	17,725	-0.01%
2022/04/13	3	81.50	4	81.75	82.70	-1	17,740	-0.01%
2022/04/12	9.3	81.32	6	81.45	81.50	3.3	17,866	0.02%
2022/04/11	8	81.89	38	80.69	80.60	-30	18,185	-0.16%
2022/04/08	6	85.87	2	86.00	84.30	4	18,338	0.02%
2022/04/07	4	85.80	27	86.02	83.70	-23	18,264	-0.13%
2022/04/06	15	87.17	17	86.75	86.50	-2	18,269	-0.01%
2022/04/01	35	89.27	17.2	88.53	88.10	17.8	18,349	0.10%
2022/03/31	5.2	87.22	4	86.98	85.00	1.2	18,987	0.01%
2022/03/30	24	87.64	32	86.76	87.50	-8	19,497	-0.04%
2022/03/29	12	84.75	14	85.10	84.90	-2	19,574	-0.01%
2022/03/28	9	84.31	11	83.51	84.10	-2	19,911	-0.01%
2022/03/25	9	84.23	9	85.22	84.30	0	20,157	0.00%
2022/03/24	24	84.58	53	84.09	84.60	-29	19,981	-0.15%
2022/03/23	64	84.30	38	84.22	84.00	26	19,952	0.13%
2022/03/22	13	82.98	23.3	83.02	83.20	-10.3	19,614	-0.05%
2022/03/21	39	81.10	30	81.01	81.10	9	19,165	0.05%
2022/03/18	12	79.65	21	78.56	80.20	-9	19,076	-0.05%
2022/03/17	5	75.90	5	76.24	78.00	0	18,924	0.00%
2022/03/16	9	72.54	1	72.00	72.70	8	18,806	0.04%
2022/03/15	2	74.45	7	74.94	73.70	-5	19,070	-0.03%
2022/03/14	1	77.60	2	76.80	76.20	-1	19,058	-0.01%
2022/03/11	6	77.88	6	77.12	77.50	0	19,096	0.00%
2022/03/10	4	77.20	8	77.74	77.40	-4	19,112	-0.02%
2022/03/09	1	74.10	0	0.00	74.50	1	19,083	0.01%
2022/03/08	3	74.67	2	75.45	73.00	1	19,352	0.01%
2022/03/07	8	75.83	2	76.90	75.90	6	19,490	0.03%
2022/03/04	5.1	80.47	2	81.45	79.90	3.1	19,604	0.02%
2022/03/03	13	81.79	15	82.67	81.20	-2	19,587	-0.01%
2022/03/02	27	82.12	20	81.93	82.00	7	19,606	0.04%
2022/03/01	12	83.57	28.1	83.47	83.00	-16.1	19,523	-0.08%
2022/02/25	12.2	81.96	13	81.76	80.70	-0.8	19,416	0.00%
2022/02/24	19	81.37	18	81.48	80.90	1	19,268	0.01%
2022/02/23	3	81.50	6	81.22	82.60	-3	19,255	-0.02%
2022/02/22	21	79.40	18	80.71	79.10	3	19,533	0.02%
2022/02/21	29.1	82.24	16	83.24	81.50	13.1	19,734	0.07%
2022/02/18	13	82.15	13	81.48	82.30	0	19,605	0.00%
2022/02/17	24	82.58	26	82.63	81.70	-2	19,788	-0.01%
2022/02/16	17	81.98	18	82.17	82.20	-1	20,081	0.00%
2022/02/15	20	80.59	22	80.61	79.70	-2	20,243	-0.01%
2022/02/14	0	0.00	4	79.20	80.90	-4	20,233	-0.02%
2022/02/11	28	80.96	25	80.86	80.50	3	20,318	0.01%
2022/02/10	22	80.81	17	81.84	80.30	5	20,465	0.02%
2022/02/09	13	82.20	19	82.10	82.00	-6	20,238	-0.03%
2022/02/08	19	81.27	16	80.53	82.30	3	20,134	0.01%
2022/02/07	30	78.08	22	78.66	79.20	8	20,136	0.04%
2022/01/26	33	75.05	30	75.41	75.30	3	19,988	0.02%
2022/01/25	48	76.32	30	76.04	74.60	18	20,253	0.09%
2022/01/24	21	78.52	22.5	78.71	78.40	-1.5	19,943	-0.01%
2022/01/21	19	80.39	47	81.13	79.80	-28	19,748	-0.14%
2022/01/20	29.9	85.53	34	85.29	84.20	-4.1	19,449	-0.02%
2022/01/19	48	85.46	43.5	85.31	88.50	4.5	19,270	0.02%
2022/01/18	98	84.97	83	84.56	86.50	15	18,766	0.08%
2022/01/17	10	79.27	65	80.91	81.90	-55	17,478	-0.31%
2022/01/14	10	72.10	1	74.30	74.60	9	17,043	0.05%
2022/01/13	0	0.00	4	74.08	73.40	-4	17,029	-0.02%
2022/01/12	9	72.99	4	74.00	73.10	5	17,087	0.03%
2022/01/11	4	73.33	0	0.00	73.00	4	17,225	0.02%
2022/01/10	5	74.32	20	73.96	74.40	-15	17,230	-0.09%
2022/01/07	21	74.20	16	73.72	73.80	5	17,320	0.03%
2022/01/06	7	75.60	1	75.90	75.70	6	17,216	0.03%
2022/01/05	29	77.83	12	77.58	76.90	17	17,223	0.10%
2022/01/04	38	79.64	45	79.38	79.80	-7	17,119	-0.04%
2022/01/03	20	78.55	19	78.53	78.40	1	17,047	0.01%
2021/12/30	7	76.04	3	76.17	76.00	4	17,006	0.02%
2021/12/29	6	76.65	0	0.00	77.00	6	17,188	0.03%
2021/12/28	18	75.76	22	75.86	75.30	-4	17,376	-0.02%
2021/12/27	66	79.98	67	80.92	76.80	-1	17,290	-0.01%
2021/12/24	35	79.38	56.1	79.12	79.50	-21.1	16,521	-0.13%
2021/12/23	40	77.36	63	77.75	76.10	-23	16,079	-0.14%
2021/12/22	61	76.63	71.5	76.64	76.80	-10.5	16,097	-0.07%
2021/12/21	42	74.44	62	74.75	74.80	-20	16,350	-0.12%
2021/12/20	0	0.00	2	72.10	72.10	-2	16,748	-0.01%
2021/12/17	2	72.50	1	71.80	71.80	1	17,353	0.01%
2021/12/16	5	72.38	11	72.65	72.90	-6	18,473	-0.03%
2021/12/15	2	71.00	0	0.00	71.20	2	18,797	0.01%
2021/12/14	2	70.05	2	69.80	69.70	0	19,915	0.00%
2021/12/13	3	71.77	2	71.00	70.80	1	19,967	0.01%
2021/12/10	6	71.85	6	72.45	71.80	0	20,003	0.00%
2021/12/09	40.5	73.79	31	74.70	71.80	9.5	20,153	0.05%
2021/12/08	1	72.70	4	72.13	71.70	-3	20,243	-0.01%
2021/12/07	15	71.57	14	72.24	71.40	1	20,510	0.00%
2021/12/06	7	72.03	4	73.27	71.50	3	20,847	0.01%
2021/12/03	12	73.23	4	73.10	73.10	8	21,083	0.04%
2021/12/02	24	74.65	13	74.59	73.40	11	21,248	0.05%
2021/12/01	26	74.39	21	74.19	74.80	5	21,001	0.02%
2021/11/30	52	72.44	49	73.02	71.90	3	20,871	0.01%
2021/11/29	5	68.82	9	69.59	70.20	-4	20,898	-0.02%
2021/11/26	3	68.67	3	69.37	68.60	0	21,168	0.00%
2021/11/25	4	71.25	3	70.90	70.60	1	21,544	0.00%
2021/11/24	7	70.06	6	71.00	71.70	1	21,825	0.00%
2021/11/23	6	70.48	2	70.35	69.50	4	22,059	0.02%
2021/11/22	16	71.23	1	72.70	71.20	15	22,250	0.07%
2021/11/19	23.1	72.24	16	72.13	72.00	7.1	22,468	0.03%
2021/11/18	20	76.40	19	77.25	74.30	1	22,692	0.00%
2021/11/17	12	76.05	4	76.33	76.60	8	22,937	0.03%
2021/11/16	17	76.22	8	75.89	76.10	9	23,234	0.04%
2021/11/15	24	75.59	43.3	76.05	77.10	-19.3	23,129	-0.08%
2021/11/12	25	72.88	21.1	72.89	72.90	3.9	22,814	0.02%
2021/11/11	5	70.84	3	70.77	70.30	2	22,494	0.01%
2021/11/10	13.1	69.75	27	69.22	69.30	-14	22,421	-0.06%
2021/11/09	18.1	71.67	9	71.46	71.40	9.1	22,333	0.04%
2021/11/08	24	69.95	13	69.13	68.90	11	22,056	0.05%
2021/11/05	3	70.90	18	70.21	69.80	-15	22,045	-0.07%
2021/11/04	22	71.06	22	71.39	70.50	0	21,995	0.00%
2021/11/03	15	68.69	5.1	68.58	69.20	9.9	21,721	0.05%
2021/11/02	18	68.68	28	68.73	68.70	-10	21,595	-0.05%
2021/11/01	2.1	66.97	7	66.97	66.80	-4.9	21,179	-0.02%
2021/10/29	4	66.68	3	66.97	66.40	1	21,456	0.00%
2021/10/28	9	66.60	7	66.57	66.10	2	21,356	0.01%
2021/10/27	12	66.76	11	67.00	66.50	1	21,276	0.00%
2021/10/26	9	67.36	6	67.27	66.10	3	21,051	0.01%
2021/10/25	23	66.48	13	66.80	67.60	10	20,900	0.05%
2021/10/22	16	68.61	28	69.28	69.50	-12	20,581	-0.06%
2021/10/21	12	65.53	8	65.85	65.40	4	20,217	0.02%
2021/10/20	47	65.12	47	65.04	65.60	0	20,230	0.00%
2021/10/19	5	66.20	17	66.41	65.20	-12	20,243	-0.06%
2021/10/18	52	64.18	38	64.50	64.00	14	20,262	0.07%
2021/10/15	2	65.95	7	65.83	65.40	-5	20,318	-0.02%
2021/10/14	2	64.65	2	64.40	63.60	0	20,393	0.00%
2021/10/13	15	65.75	17	64.41	63.50	-2	20,486	-0.01%
2021/10/12	10	67.13	12.1	66.59	66.50	-2.1	20,602	-0.01%
2021/10/08	22	67.24	22	67.75	67.20	0	20,877	0.00%
2021/10/07	9	65.48	17	65.68	66.20	-8	20,748	-0.04%
2021/10/06	37.1	64.39	29	64.79	61.90	8.1	20,929	0.04%
2021/10/05	6	61.55	16.1	63.88	65.30	-10.1	21,158	-0.05%
2021/10/04	10.1	62.55	7	61.71	61.10	3.1	21,377	0.01%
2021/10/01	11	62.88	5	62.50	62.00	6	21,852	0.03%
2021/09/30	3	64.60	10	64.60	65.00	-7	22,125	-0.03%
2021/09/29	12	66.09	32	65.04	64.40	-20	22,091	-0.09%
2021/09/28	24	66.47	56	66.60	68.30	-32	21,963	-0.15%
2021/09/27	67	68.20	24.8	68.26	67.80	42.2	21,377	0.20%
2021/09/24	36	74.41	31	75.18	73.20	5	20,841	0.02%
2021/09/23	89.8	76.78	56	76.24	75.20	33.8	20,504	0.16%
2021/09/22	16	72.21	16.4	72.83	74.00	-0.4	19,655	0.00%
2021/09/17	81	72.55	154	73.27	74.00	-73	19,780	-0.37%	大賣/
2021/09/16	11	67.45	11	67.74	68.10	0	19,538	0.00%
2021/09/15	5	67.80	9	68.03	67.90	-4	20,570	-0.02%
2021/09/14	39	67.29	40	66.99	67.10	-1	21,067	0.00%
2021/09/13	27.3	67.85	24	67.97	66.80	3.3	21,772	0.02%
2021/09/10	38.5	70.49	16	70.79	71.40	22.5	22,090	0.10%
2021/09/09	14	67.32	15	67.63	69.00	-1	22,192	0.00%
2021/09/08	17.2	65.16	8	64.53	63.40	9.2	21,866	0.04%
2021/09/07	16	68.23	5	68.64	67.50	11	21,743	0.05%
2021/09/06	4	72.45	5	71.14	71.00	-1	21,739	0.00%
2021/09/03	4	71.33	6	72.00	72.80	-2	22,282	-0.01%
2021/09/02	17	73.34	12	73.87	71.80	5	22,925	0.02%
2021/09/01	11	73.05	15	72.69	73.90	-4	22,892	-0.02%
2021/08/31	35.2	72.35	43	72.37	73.50	-7.8	22,774	-0.03%
2021/08/30	6.4	69.45	8	69.80	70.20	-1.7	22,515	-0.01%
2021/08/27	15	68.35	6	68.25	67.00	9	22,888	0.04%
2021/08/26	39	72.06	12	71.83	71.00	27	22,684	0.12%
2021/08/25	11	72.87	28	72.53	73.60	-17	22,699	-0.07%
2021/08/24	41	71.21	32	71.37	71.90	9	22,793	0.04%
2021/08/23	16	68.01	4	68.15	68.40	12	22,466	0.05%
2021/08/20	0	0.00	18	66.55	68.30	-18	21,927	-0.08%
2021/08/19	2	63.20	1	62.20	62.10	1	21,540	0.00%
2021/08/18	7	62.96	8	61.98	64.20	-1	21,563	0.00%
2021/08/17	6	60.45	5	58.90	58.40	1	21,806	0.00%
2021/08/16	3	62.40	4.3	61.84	61.80	-1.3	21,904	-0.01%
2021/08/13	8.3	63.36	4	62.50	63.00	4.3	22,091	0.02%
2021/08/12	1	67.40	0	0.00	66.70	1	22,137	0.00%
2021/08/11	10	67.41	11	65.51	66.70	-1	22,430	0.00%
2021/08/10	2	68.70	6	69.58	67.60	-4	22,891	-0.02%
2021/08/09	12	70.31	1	72.90	69.80	11	23,158	0.05%
2021/08/06	7	71.31	3	72.33	72.00	4	23,356	0.02%
2021/08/05	26	72.08	9	72.26	71.60	17	23,597	0.07%
2021/08/04	22	74.58	15	75.45	72.90	7	23,730	0.03%
2021/08/03	4	72.65	5.1	73.08	72.80	-1.1	23,608	0.00%
2021/08/02	9.1	71.89	9	72.01	72.60	0.1	23,615	0.00%
2021/07/30	2	72.00	0	0.00	71.50	2	23,555	0.01%
2021/07/29	12	72.60	3	72.77	72.50	9	23,566	0.04%
2021/07/28	9	70.76	8	71.58	72.20	1	23,539	0.00%
2021/07/27	8	73.30	8	73.31	73.00	0	23,608	0.00%
2021/07/26	11	75.48	8	75.91	75.80	3	23,587	0.01%
2021/07/23	12.1	73.82	3	75.30	73.70	9.1	23,536	0.04%
2021/07/22	6	76.22	19.1	75.72	75.60	-13.1	23,612	-0.06%
2021/07/21	4	75.08	2	74.40	74.00	2	23,653	0.01%
2021/07/20	5.1	73.44	2	74.40	74.90	3.1	23,966	0.01%
2021/07/19	12	76.22	6	75.95	75.50	6	24,015	0.02%
2021/07/16	5	76.52	6.3	77.15	77.40	-1.3	23,986	-0.01%
2021/07/15	16	77.09	12	77.48	77.90	4	23,945	0.02%
2021/07/14	4	79.63	4	79.58	80.10	0	23,673	0.00%
2021/07/13	18	81.54	18	80.99	79.50	0	23,558	0.00%
2021/07/12	11	80.58	9	80.44	80.00	2	23,234	0.01%
2021/07/09	21.4	78.25	42	78.66	77.10	-20.6	22,821	-0.09%
2021/07/08	38	77.28	38	75.84	77.90	0	22,565	0.00%
2021/07/07	56	72.68	43	72.96	71.50	13	22,038	0.06%
2021/07/06	3	71.00	19	70.11	70.50	-16	21,536	-0.07%
2021/07/05	9	69.24	17	69.85	69.00	-8	21,469	-0.04%
2021/07/02	4	67.20	6	66.90	67.30	-2	21,371	-0.01%
2021/07/01	13	66.56	3	66.57	66.90	10	21,323	0.05%
2021/06/30	19	67.71	20	67.30	66.90	-1	21,245	0.00%
2021/06/29	15	67.19	13	68.00	68.60	2	21,157	0.01%
2021/06/28	11	68.35	12	68.88	68.50	-1	20,979	0.00%
2021/06/25	54	69.53	56.2	69.22	67.50	-2.2	20,524	-0.01%
2021/06/24	46.2	65.97	24	66.20	66.60	22.2	19,750	0.11%
2021/06/23	7	63.01	220.1	63.95	67.30	-213.1	18,688	-1.14%	大賣/鉅額交易
2021/06/22	25	63.26	12	62.91	61.20	13	18,167	0.07%
2021/06/21	206	62.79	17	60.67	62.20	189	17,304	1.09%	大買/鉅額交易
2021/06/18	7	58.94	13	59.83	58.20	-6	16,717	-0.04%
2021/06/17	5	59.02	21	59.11	59.30	-16	16,341	-0.10%
2021/06/16	5	59.12	17	59.24	58.90	-12	16,350	-0.07%
2021/06/15	10	59.75	23	59.59	59.60	-13	16,266	-0.08%
2021/06/11	28	59.29	28	60.34	58.70	0	16,170	0.00%
2021/06/10	28	60.56	56	60.00	61.50	-28	15,582	-0.18%
2021/06/09	17	57.94	43	57.83	57.00	-26	14,780	-0.18%
2021/06/08	17	57.75	11	57.95	58.00	6	14,714	0.04%
2021/06/07	10	55.50	39	56.08	57.10	-29	14,632	-0.20%
2021/06/04	72	57.42	57	56.35	55.60	15	14,561	0.10%
2021/06/03	1	57.60	11	57.69	57.60	-10	14,382	-0.07%
2021/06/02	23	57.07	11.1	57.43	57.40	11.9	15,129	0.08%
2021/06/01	26	56.83	44	56.96	57.10	-18	15,199	-0.12%
2021/05/31	8	54.76	5	54.64	55.20	3	15,227	0.02%
2021/05/28	6	52.43	95	52.38	53.10	-89	15,469	-0.58%
2021/05/27	24	52.13	4	51.65	52.50	20	15,987	0.13%
2021/05/26	23	53.39	13	53.05	53.10	10	16,018	0.06%
2021/05/25	6	53.98	9	53.71	53.70	-3	16,292	-0.02%
2021/05/24	3	51.30	6	51.73	52.40	-3	16,165	-0.02%
2021/05/21	91	51.30	8	51.00	51.00	83	16,101	0.52%
2021/05/20	18	50.11	15	50.71	49.15	3	16,063	0.02%
2021/05/19	5	51.38	6	50.67	50.80	-1	16,355	-0.01%
2021/05/18	14	49.90	22	50.35	50.50	-8	16,269	-0.05%
2021/05/17	12	46.59	12	46.20	48.25	0	16,002	0.00%
2021/05/14	26	45.80	3	45.45	45.90	23	15,709	0.15%
2021/05/13	50	40.47	12	43.30	43.85	38	15,454	0.25%
2021/05/12	8	43.87	63	42.19	41.85	-55	15,261	-0.36%
2021/05/11	46	48.38	155	46.21	46.50	-109	15,083	-0.72%	大賣/鉅額交易
2021/05/10	131	50.45	6	50.60	51.00	125	14,954	0.84%	大買/鉅額交易
2021/05/07	50	49.59	1	50.00	50.00	49	15,094	0.32%
2021/05/06	6	49.58	5	49.15	48.60	1	15,325	0.01%
2021/05/05	11.1	49.35	18	49.48	49.45	-6.9	15,640	-0.04%
2021/05/04	7	50.39	17	50.07	48.60	-10	15,717	-0.06%
2021/05/03	6	53.02	15	52.89	52.40	-9	15,715	-0.06%
2021/04/29	0.1	54.90	14.3	55.00	54.90	-14.2	15,787	-0.09%
2021/04/28	9	54.51	4	54.65	54.40	5	15,954	0.03%
2021/04/27	18	55.49	13	55.84	55.20	5	16,104	0.03%
2021/04/26	52.3	57.80	36	57.62	57.60	16.3	16,107	0.10%
2021/04/23	7	56.11	4	56.55	56.80	3	16,313	0.02%
2021/04/22	1	55.80	5	55.44	54.50	-4	17,306	-0.02%
2021/04/21	9	55.79	32	56.34	55.80	-23	18,548	-0.12%
2021/04/20	1	55.60	13	55.40	55.60	-12	18,986	-0.06%
2021/04/19	10	54.84	9	54.90	55.00	1	19,073	0.01%
2021/04/16	7	53.37	5	54.62	54.50	2	19,226	0.01%
2021/04/15	0	0.00	17	53.07	53.30	-17	19,540	-0.09%
2021/04/14	19	51.87	4	52.08	52.10	15	20,165	0.07%
2021/04/13	10	54.46	2	54.85	53.30	8	20,424	0.04%
2021/04/12	5	55.00	0	0.00	55.10	5	20,580	0.02%
2021/04/09	7	55.40	3	56.00	55.60	4	20,790	0.02%
2021/04/08	2	56.15	10	56.39	56.30	-8	20,714	-0.04%
2021/04/07	3	55.20	1	55.40	55.20	2	20,671	0.01%
2021/04/06	5	54.70	2	55.00	55.00	3	20,774	0.01%
2021/04/01	41	56.12	15	55.10	55.10	26	20,871	0.12%
2021/03/31	47	55.80	52	55.73	56.20	-5	20,914	-0.02%
2021/03/30	46	54.70	45	54.70	55.20	1	20,906	0.00%
2021/03/29	16	54.98	15	55.30	54.70	1	21,165	0.00%
2021/03/26	6	54.72	0	0.00	55.00	6	21,781	0.03%
2021/03/25	28	55.72	28	55.10	54.90	0	22,481	0.00%
2021/03/24	4	55.18	13	55.30	55.80	-9	23,017	-0.04%
2021/03/23	19	55.72	10	55.95	55.20	9	24,177	0.04%
2021/03/22	5	54.22	12	54.33	54.50	-7	25,564	-0.03%
2021/03/19	8	54.80	8	55.00	54.90	0	26,379	0.00%
2021/03/17	11	55.30	2	55.35	55.20	9	26,843	0.03%
2021/03/16	6	55.93	1	56.40	56.00	5	26,959	0.02%
2021/03/15	9	56.79	3	56.73	56.60	6	27,473	0.02%
2021/03/12	10	57.35	7	57.37	56.80	3	28,315	0.01%
2021/03/11	6	56.13	4	56.40	57.20	2	28,314	0.01%
2021/03/10	9	56.62	8	56.94	55.80	1	28,369	0.00%
2021/03/09	57	56.95	58	57.18	56.10	-1	28,478	0.00%
2021/03/08	130.5	58.65	106	58.64	58.50	24.5	28,130	0.09%	大買/大賣/
2021/03/05	37.5	56.37	24	56.59	57.40	13.5	27,418	0.05%
2021/03/04	25	56.61	31	56.11	55.20	-6	27,432	-0.02%
2021/03/03	16	55.82	18	56.19	56.00	-2	27,244	-0.01%
2021/03/02	26	56.55	54	56.67	56.90	-28	27,361	-0.10%
2021/02/26	6	54.50	4	54.40	54.20	2	27,598	0.01%
2021/02/25	33	56.97	53.8	56.50	55.90	-20.8	28,817	-0.07%
2021/02/24	5.3	56.20	20	55.96	56.20	-14.7	28,672	-0.05%
2021/02/23	1.1	54.45	14	54.59	54.60	-12.9	28,567	-0.05%
2021/02/22	32	55.42	21	55.35	55.30	11	29,133	0.04%
2021/02/19	28	55.56	33	55.66	55.20	-5	29,472	-0.02%
2021/02/18	5	54.68	6	54.68	54.70	-1	29,370	0.00%
2021/02/17	25.4	54.83	35	55.34	55.10	-9.6	29,266	-0.03%
2021/02/05	6	53.00	6	52.45	52.40	0	29,022	0.00%
2021/02/04	2	52.15	1	52.50	52.60	1	29,098	0.00%
2021/02/03	13	51.85	2	51.75	51.80	11	29,153	0.04%
2021/02/02	0	0.00	1	52.20	52.30	-1	29,241	0.00%
2021/02/01	6	51.28	4	51.68	51.70	2	29,392	0.01%
2021/01/29	20	54.22	8	53.53	52.10	12	29,399	0.04%
2021/01/28	5	53.68	9	54.30	54.00	-4	29,365	-0.01%
2021/01/27	22	54.32	15	54.71	54.30	7	29,304	0.02%
2021/01/26	9	52.88	30	53.15	52.60	-21	29,082	-0.07%
2021/01/25	5	51.96	2	52.10	52.10	3	29,081	0.01%
2021/01/22	29	52.17	13	52.79	53.30	16	29,043	0.06%
2021/01/21	8	52.10	5	52.68	51.90	3	29,111	0.01%
2021/01/20	12	52.84	12	52.34	51.80	0	29,221	0.00%
2021/01/19	14	55.11	21	54.52	54.90	-7	29,169	-0.02%
2021/01/18	54	57.71	34	57.69	56.00	20	29,279	0.07%
2021/01/15	77	59.63	65	59.78	57.20	12	28,862	0.04%
2021/01/14	38	58.39	100	59.35	58.60	-62	28,001	-0.22%
2021/01/13	10	53.74	124	55.31	55.80	-114	27,286	-0.42%	大賣/鉅額交易
2021/01/12	1	51.10	2	52.00	51.90	-1	27,793	0.00%
2021/01/11	22	51.69	2	51.70	51.30	20	29,346	0.07%
2021/01/08	121	54.96	113	53.93	52.80	8	29,446	0.03%	大買/大賣/
2021/01/07	104	55.09	115	55.07	54.80	-11	29,322	-0.04%	大買/大賣/
2021/01/06	29	53.46	34	53.84	54.40	-5	28,939	-0.02%
2021/01/05	6	52.03	23	52.58	52.90	-17	28,551	-0.06%
2021/01/04	5	52.14	13	51.45	51.90	-8	28,438	-0.03%
2020/12/31	42	50.74	47	50.47	50.50	-5	28,400	-0.02%
2020/12/30	5	51.18	6	50.90	50.90	-1	28,752	0.00%
2020/12/29	20	50.39	11	50.67	50.30	9	28,854	0.03%
2020/12/28	77	50.89	73	50.42	50.60	4	28,837	0.01%
2020/12/25	6	50.92	45	51.46	50.90	-39	28,916	-0.13%
2020/12/24	75	51.64	69	51.92	51.80	6	29,015	0.02%
2020/12/23	34	52.26	8	52.21	51.70	26	29,190	0.09%
2020/12/22	148	55.05	67	52.08	51.50	81	29,768	0.27%	大買/
2020/12/21	63	57.50	55	57.49	56.70	8	29,556	0.03%
2020/12/18	14	56.07	33	56.27	56.20	-19	29,020	-0.07%
2020/12/17	52	56.40	57	56.58	55.30	-5	28,672	-0.02%
2020/12/16	51	53.50	92	54.88	56.30	-41	27,633	-0.15%
2020/12/15	97	52.85	120	53.05	51.70	-23	26,277	-0.09%	大賣/
2020/12/14	93	51.51	94	52.23	52.30	-1	25,856	0.00%
2020/12/11	66	50.43	62	51.32	51.30	4	25,771	0.02%
2020/12/10	45	51.92	101	50.78	50.30	-56	25,930	-0.22%	大賣/
2020/12/09	138	52.81	78	52.80	52.00	60	25,920	0.23%	大買/
2020/12/08	100	52.08	136.1	52.47	52.20	-36.1	25,644	-0.14%	大賣/
2020/12/07	91	49.51	95	50.13	50.10	-4	25,214	-0.02%
2020/12/04	86.1	50.34	87	49.60	49.50	-0.9	25,529	0.00%
2020/12/03	69	49.62	49	50.51	50.80	20	25,769	0.08%
2020/12/02	8	50.06	1	49.90	49.75	7	26,120	0.03%
2020/12/01	19	50.81	20	50.60	50.50	-1	26,385	0.00%
2020/11/30	32	52.21	37	52.32	51.60	-5	26,717	-0.02%
2020/11/27	11	51.25	22	51.32	51.80	-11	27,004	-0.04%
2020/11/26	42	50.43	15	50.99	50.50	27	27,466	0.10%
2020/11/25	73	52.11	84	51.73	50.20	-11	27,248	-0.04%
2020/11/24	117	51.42	166	51.35	51.30	-49	27,467	-0.18%	大買/大賣/
2020/11/23	7	48.58	5	48.75	48.50	2	27,037	0.01%
2020/11/20	31	47.69	48	48.05	47.95	-17	27,737	-0.06%
2020/11/19	47	48.26	12	48.17	47.60	35	28,676	0.12%
2020/11/18	50	46.23	56	46.80	47.45	-6	30,627	-0.02%
2020/11/17	32	45.49	12.1	45.43	45.45	19.9	31,153	0.06%
2020/11/16	1	44.50	2	44.35	44.35	-1	32,848	0.00%
2020/11/13	0	0.00	1	44.15	44.10	-1	34,025	0.00%
2020/11/12	8	44.29	25	44.66	44.45	-17	35,252	-0.05%
2020/11/11	7	43.93	1	43.65	43.65	6	36,177	0.02%
2020/11/10	10.1	44.54	1	44.05	44.00	9.1	38,066	0.02%
2020/11/09	10	44.13	7.1	44.71	44.90	2.9	41,214	0.01%
2020/11/06	33	45.03	29	44.60	44.30	4	42,827	0.01%
2020/11/05	2	44.78	2	44.70	44.40	0	43,410	0.00%
2020/11/04	9	45.09	12	45.31	45.15	-3	44,703	-0.01%
2020/11/03	14	44.24	23	44.46	44.85	-9	45,064	-0.02%
2020/11/02	63	43.83	114	43.30	43.20	-51	45,504	-0.11%	大賣/
2020/10/30	70	44.62	23	44.40	43.95	47	46,417	0.10%
2020/10/29	41	44.28	26	43.94	44.95	15	46,758	0.03%
2020/10/28	60	44.42	66	44.35	44.55	-6	46,990	-0.01%
2020/10/27	29	45.66	27	45.75	45.80	2	47,118	0.00%
2020/10/26	35.1	46.66	36	46.21	46.10	-0.9	47,493	0.00%
2020/10/23	8	47.73	7	47.86	47.60	1	48,034	0.00%
2020/10/22	17	48.33	10	48.44	48.05	7	48,619	0.01%
2020/10/21	145	49.87	49	49.89	48.95	96	49,101	0.20%	大買/
2020/10/20	217	50.30	236	50.53	51.20	-19	49,549	-0.04%	大買/大賣/
2020/10/19	77	49.67	151.1	49.87	50.90	-74.1	49,388	-0.15%	大賣/
2020/10/16	14	46.75	35	46.81	46.35	-21	48,913	-0.04%
2020/10/15	40	46.56	28	46.23	45.95	12	49,896	0.02%
2020/10/14	15	46.92	18	46.74	47.35	-3	51,513	-0.01%
2020/10/13	9	45.31	5	45.23	45.40	4	53,410	0.01%
2020/10/12	16	46.04	11	45.62	45.40	5	54,813	0.01%
2020/10/08	18	46.21	20	46.22	46.20	-2	56,601	0.00%
2020/10/07	30	46.00	20	46.23	45.85	10	57,105	0.02%
2020/10/06	9	46.26	8	46.34	46.55	1	58,423	0.00%
2020/10/05	1	45.10	2	44.80	45.35	-1	58,930	0.00%
2020/09/30	6	44.37	2	44.60	44.60	4	59,080	0.01%
2020/09/29	9	45.19	18	45.28	45.35	-9	59,132	-0.02%
2020/09/28	12	44.65	25	44.33	44.50	-13	59,409	-0.02%
2020/09/25	36	46.18	20	43.75	43.95	16	60,014	0.03%
2020/09/24	19	47.04	21	46.84	47.00	-2	60,188	0.00%
2020/09/23	8	46.81	13	46.68	46.30	-5	59,961	-0.01%
2020/09/22	8	47.64	7	48.11	47.30	1	60,325	0.00%
2020/09/21	13	48.65	3	48.72	48.20	10	61,168	0.02%
2020/09/18	6	49.23	18	49.06	49.40	-12	61,286	-0.02%
2020/09/17	66	48.64	35	48.38	48.50	31	61,454	0.05%
2020/09/16	24	49.34	11	49.86	49.25	13	61,484	0.02%
2020/09/15	34	49.72	24	49.71	49.15	10	61,668	0.02%
2020/09/14	13	49.72	8	49.99	49.60	5	61,621	0.01%
2020/09/11	6	49.33	18	49.42	48.85	-12	62,002	-0.02%
2020/09/10	18	50.21	3	50.17	49.70	15	63,001	0.02%
2020/09/09	42.1	51.08	39	51.00	50.70	3.1	63,631	0.00%
2020/09/08	36	51.67	21	51.63	50.60	15	63,687	0.02%
2020/09/07	23	52.94	12	52.91	51.80	11	63,840	0.02%
2020/09/04	17	53.09	23	54.03	54.80	-6	63,910	-0.01%
2020/09/03	20	54.65	17	54.71	53.90	3	64,048	0.00%
2020/09/02	30	53.51	44.1	53.85	53.80	-14.1	64,353	-0.02%
2020/09/01	83	52.22	80	52.44	53.10	3	64,129	0.00%
2020/08/31	34	52.00	39	52.32	51.40	-5	63,696	-0.01%
2020/08/28	118	53.38	50	52.58	51.80	68	63,696	0.11%	大買/
2020/08/27	60	54.60	75.1	54.98	55.10	-15.1	63,450	-0.02%
2020/08/26	40	54.52	45	55.05	53.90	-5	63,286	-0.01%
2020/08/25	92.2	54.93	76	54.34	54.00	16.2	62,944	0.03%
2020/08/24	351	57.86	291	57.60	55.20	60	62,792	0.10%	大買/大賣/
2020/08/21	18	56.19	43	56.67	57.40	-25	61,011	-0.04%
2020/08/20	139	53.54	114	53.60	52.20	25	62,227	0.04%	大買/大賣/
2020/08/19	97	56.75	88	56.93	56.60	9	61,656	0.01%
2020/08/18	42	54.24	60	54.70	56.20	-18	61,108	-0.03%
2020/08/17	90	54.00	87	53.81	53.10	3	60,793	0.00%
2020/08/14	230	52.39	225	52.40	53.10	5	60,487	0.01%	大買/大賣/
2020/08/13	279	50.34	265	50.50	52.20	14	58,936	0.02%	大買/大賣/
2020/08/12	78	45.43	126	46.29	48.20	-48	56,215	-0.09%	大賣/
2020/08/11	27	44.12	18	43.99	43.85	9	55,202	0.02%
2020/08/10	233	44.02	245	43.94	43.60	-12	55,347	-0.02%	大買/大賣/
2020/08/07	72	42.28	62	42.48	42.10	10	54,708	0.02%
2020/08/06	104	41.89	74	41.63	41.40	30	55,555	0.05%	大買/
2020/08/05	111	41.75	154	41.67	42.70	-43	55,729	-0.08%	大買/大賣/
2020/08/04	107	40.61	87	40.56	40.35	20	55,561	0.04%	大買/
2020/08/03	35	40.95	30	41.14	41.20	5	55,548	0.01%
2020/07/31	24	40.40	7	40.62	40.30	17	55,641	0.03%
2020/07/30	13	40.82	27	40.76	40.80	-14	56,159	-0.02%
2020/07/29	60	41.70	41	41.85	40.55	19	56,588	0.03%
2020/07/28	37	42.47	35	42.80	42.50	2	56,594	0.00%
2020/07/27	38	42.35	46	42.73	42.15	-8	56,788	-0.01%
2020/07/24	27	42.61	18	42.61	41.55	9	56,984	0.02%
2020/07/23	67	43.47	80	43.55	43.75	-13	57,673	-0.02%
2020/07/22	63	42.82	62	43.02	42.30	1	58,198	0.00%
2020/07/21	136	42.12	133	42.18	41.80	3	57,408	0.01%	大買/大賣/
2020/07/20	103	39.81	108	40.01	41.90	-5	57,098	-0.01%	大買/大賣/
2020/07/17	77	38.90	107	38.94	38.10	-30	56,222	-0.05%	大賣/
2020/07/16	135	37.83	172	37.93	38.80	-37	54,977	-0.07%	大買/大賣/
2020/07/15	154	37.04	144	36.96	36.55	10	54,307	0.02%	大買/大賣/
2020/07/14	39	35.85	23	35.92	35.65	16	54,106	0.03%
2020/07/13	84	36.07	176	35.66	36.50	-92	54,451	-0.17%	大賣/
2020/07/10	69	33.84	111	34.10	33.90	-42	54,216	-0.08%	大賣/
2020/07/09	8	34.06	1	34.25	33.65	7	54,678	0.01%
2020/07/08	22	33.78	15	33.96	34.20	7	55,282	0.01%
2020/07/07	56	34.12	86	34.21	33.70	-30	55,943	-0.05%
2020/07/06	70	35.57	74	35.65	35.15	-4	56,323	-0.01%
2020/07/03	139	34.49	138	34.35	34.50	1	56,313	0.00%	大買/大賣/
2020/07/02	10	33.26	15	33.44	33.20	-5	55,775	-0.01%
2020/07/01	50	33.76	28	33.96	33.40	22	56,138	0.04%
2020/06/30	173	33.68	192	33.80	33.60	-19	57,055	-0.03%	大買/大賣/
2020/06/29	62	32.39	85	32.27	32.10	-23	57,793	-0.04%
2020/06/24	11	31.60	22	31.83	32.00	-11	59,076	-0.02%
2020/06/23	40	31.56	30	31.65	31.65	10	60,318	0.02%
2020/06/22	55	32.95	75	32.35	32.05	-20	60,822	-0.03%
2020/06/19	17	33.34	14	33.41	33.30	3	61,315	0.00%
2020/06/18	37	32.84	39	33.22	33.15	-2	61,646	0.00%
2020/06/17	179	34.18	135	33.49	33.20	44	61,513	0.07%	大買/大賣/
2020/06/16	167	33.18	159	33.16	34.25	8	61,513	0.01%	大買/大賣/
2020/06/15	63	31.36	261	31.50	31.15	-198	61,691	-0.32%	大賣/鉅額交易
2020/06/12	26	32.83	1	32.50	32.45	25	63,144	0.04%
2020/06/11	56	33.29	54	33.50	33.75	2	64,561	0.00%
2020/06/10	54	33.38	21	33.15	33.10	33	65,914	0.05%
2020/06/09	49	34.04	63	34.01	33.90	-14	67,752	-0.02%
2020/06/08	19	34.61	8	34.78	33.95	11	68,454	0.02%
2020/06/05	3	35.17	8	35.33	35.00	-5	70,044	-0.01%
2020/06/04	27	35.45	6	35.73	35.00	21	71,378	0.03%
2020/06/03	32	35.05	7	35.19	35.25	25	72,543	0.03%
2020/06/02	37	36.91	11	36.95	36.10	26	73,155	0.04%
2020/06/01	3	37.53	22	37.62	37.80	-19	73,512	-0.03%
2020/05/29	31	37.22	52	37.70	37.25	-21	74,101	-0.03%
2020/05/28	52	37.05	30	37.22	37.00	22	74,253	0.03%
2020/05/27	145	37.81	109	38.29	36.90	36	73,667	0.05%	大買/大賣/
2020/05/26	37	36.02	17	34.99	36.45	20	71,644	0.03%
2020/05/25	16	32.44	55	32.85	33.15	-39	70,485	-0.06%
2020/05/22	77	33.79	63	34.16	33.35	14	69,924	0.02%
2020/05/21	12	33.67	44	33.74	33.65	-32	69,183	-0.05%
2020/05/20	27	32.93	27	32.74	32.70	0	68,662	0.00%
2020/05/19	35	33.39	11	32.97	33.50	24	68,360	0.04%
2020/05/18	15	32.70	496	32.43	32.30	-481	67,883	-0.71%	大賣/鉅額交易
2020/05/15	901	33.66	935	33.00	34.10	-34	67,270	-0.05%	大買/大賣/
2020/05/14	16	33.41	17	33.05	32.55	-1	66,571	0.00%
2020/05/13	77	33.79	57	33.78	33.60	20	66,131	0.03%
2020/05/12	0	0.00	15	33.68	34.50	-15	65,016	-0.02%
2020/05/11	42	34.15	49	34.11	33.25	-7	64,952	-0.01%
2020/05/08	19	33.27	4	33.26	33.20	15	64,286	0.02%
2020/05/07	545	32.73	38	33.13	33.50	507	64,040	0.79%	大買/鉅額交易
2020/05/06	35	32.96	597	33.52	32.15	-562	63,725	-0.88%	大賣/鉅額交易
2020/05/05	57	34.14	38	34.16	33.00	19	63,131	0.03%
2020/05/04	258	33.51	115	32.34	34.05	143	62,617	0.23%	大買/大賣/鉅額交易
2020/04/30	35	32.92	47	32.99	33.05	-12	62,094	-0.02%
2020/04/29	21	32.09	41	31.89	32.10	-20	61,518	-0.03%
2020/04/28	707	32.27	127	32.33	31.25	580	60,935	0.95%	大買/大賣/鉅額交易
2020/04/27	75	29.85	90	29.29	31.50	-15	59,408	-0.03%
2020/04/24	49	28.46	49	28.70	28.65	0	58,034	0.00%
2020/04/23	63	28.20	77	28.45	28.50	-14	57,913	-0.02%
2020/04/22	73	28.09	51	27.94	28.35	22	57,177	0.04%
2020/04/21	12	27.55	31	27.80	27.05	-19	56,362	-0.03%
2020/04/20	20	28.08	21	28.21	27.70	-1	55,798	0.00%
2020/04/17	85	28.47	30	29.05	27.80	55	55,711	0.10%
2020/04/16	64	28.35	54	28.35	28.60	10	54,579	0.02%
2020/04/15	40	28.01	38	28.71	27.80	2	54,265	0.00%
2020/04/14	62	28.02	52	28.09	28.75	10	53,103	0.02%
2020/04/13	16	26.63	15	26.80	26.80	1	52,502	0.00%
2020/04/10	36	26.72	45	26.55	26.40	-9	52,164	-0.02%
2020/04/09	47	26.37	67	26.51	25.35	-20	51,436	-0.04%
2020/04/08	54	27.24	211	26.76	26.50	-157	50,729	-0.31%	大賣/鉅額交易
2020/04/07	27	28.35	41	28.60	28.35	-14	49,950	-0.03%
2020/04/06	13	27.07	12	25.83	26.90	1	50,020	0.00%
2020/04/01	66	24.53	69	24.70	25.15	-3	49,877	-0.01%
2020/03/31	254	24.25	101	24.61	24.25	153	48,514	0.32%	大買/大賣/鉅額交易
2020/03/30	52	22.98	31	23.22	23.60	21	46,687	0.04%
2020/03/27	171	22.44	138	22.32	23.10	33	45,112	0.07%	大買/大賣/
2020/03/26	66	20.73	117	20.81	21.00	-51	43,532	-0.12%	大賣/
2020/03/25	62	19.87	83	20.03	20.20	-21	42,629	-0.05%
2020/03/24	75	18.68	83	18.69	18.85	-8	41,664	-0.02%
2020/03/23	58	17.18	67	17.27	17.75	-9	41,110	-0.02%
2020/03/20	103	18.23	108	18.44	18.00	-5	40,715	-0.01%	大買/大賣/
2020/03/19	58	18.37	84	18.26	17.20	-26	39,451	-0.07%
2020/03/18	164	20.19	120	19.82	19.10	44	38,401	0.11%	大買/大賣/
2020/03/17	206	20.74	175	20.37	20.05	31	36,538	0.08%	大買/大賣/
2020/03/16	45	21.01	87	20.83	19.80	-42	34,930	-0.12%
2020/03/13	154	20.73	63.6	20.54	21.85	90.4	33,077	0.27%	大買/
2020/03/12	79	20.71	69	20.81	19.90	10	30,903	0.03%
2020/03/11	61	21.58	104	21.76	22.10	-43	29,944	-0.14%	大賣/
2020/03/10	154	19.85	150	19.66	20.50	4	27,942	0.01%	大買/大賣/
2020/03/09	146	19.41	131	19.56	18.65	15	26,321	0.06%	大買/大賣/
2020/03/06	31	19.43	13	18.78	20.10	18	24,818	0.07%
2020/03/05	30	18.29	34	18.24	18.50	-4	23,647	-0.02%
2020/03/04	10	17.37	11	17.38	17.75	-1	22,811	0.00%
2020/03/03	61	16.68	71	16.89	17.05	-10	21,797	-0.05%
2020/03/02	17	14.68	17	15.01	15.50	0	21,006	0.00%
2020/02/27	2	15.13	12	15.43	14.80	-10	21,197	-0.05%
2020/02/26	3	15.93	4	15.84	15.45	-1	21,767	0.00%
2020/02/25	1	15.85	1	15.65	15.95	0	22,681	0.00%
2020/02/24	10	16.10	11	15.68	15.65	-1	23,338	0.00%
2020/02/21	5	15.95	12	15.99	16.10	-7	23,798	-0.03%
2020/02/20	1	15.80	1	15.95	15.85	0	24,220	0.00%
2020/02/19	0	0.00	2	15.75	15.70	-2	24,387	-0.01%
2020/02/18	5	15.65	5	15.53	15.70	0	24,726	0.00%
2020/02/17	0	0.00	6	15.50	15.55	-6	24,570	-0.02%
2020/02/14	7	15.72	6	15.60	15.75	1	24,439	0.00%
2020/02/13	9	15.52	16	15.48	15.25	-7	24,131	-0.03%
2020/02/12	19	15.31	32	15.54	15.50	-13	23,954	-0.05%
2020/02/11	8	14.72	2	14.65	14.85	6	23,255	0.03%
2020/02/10	3	14.08	2	14.03	14.40	1	23,187	0.00%
2020/02/07	1	14.30	6	14.50	14.30	-5	23,024	-0.02%
2020/02/06	28	14.96	2	14.88	14.95	26	22,816	0.11%
2020/02/05	4	14.41	2	14.95	14.40	2	22,607	0.01%
2020/02/04	11	15.02	10	15.07	15.00	1	22,350	0.00%
2020/02/03	12	14.00	16	14.22	14.35	-4	23,078	-0.02%
2020/01/31	11	15.43	15	15.71	15.30	-4	22,970	-0.02%
2020/01/30	15	16.34	1	16.85	16.20	14	22,697	0.06%
2020/01/20	4	18.11	0	0.00	18.00	4	22,672	0.02%
2020/01/17	9	17.91	2	17.85	18.00	7	22,658	0.03%
2020/01/16	2	17.78	5	17.85	17.70	-3	22,405	-0.01%
2020/01/15	14	18.29	10	18.35	18.10	4	22,242	0.02%
2020/01/14	0	0.00	1	18.25	18.40	-1	22,156	0.00%
2020/01/13	26	18.11	24	18.09	17.85	2	21,854	0.01%
2020/01/10	41	17.82	94	17.90	17.80	-53	21,099	-0.25%
2020/01/09	20	18.09	33	17.52	18.30	-13	20,514	-0.06%
2020/01/08	1	16.90	2	17.13	17.15	-1	19,878	-0.01%
2020/01/07	52	17.45	47	17.22	17.05	5	19,780	0.03%
2020/01/06	14	17.34	225	17.40	17.40	-211	19,344	-1.09%	大賣/鉅額交易
2020/01/03	0	0.00	2	16.65	16.85	-2	18,782	-0.01%
2020/01/02	2	17.00	0	0.00	16.85	2	18,502	0.01%
2019/12/31	0	0.00	10	16.55	16.65	-10	18,242	-0.05%
2019/12/30	296	17.08	13	17.08	16.80	283	18,122	1.56%	大買/鉅額交易
2019/12/27	9	16.67	16	16.71	16.75	-7	17,507	-0.04%
2019/12/23	1	15.50	0	0.00	15.30	1	17,047	0.01%
2019/12/20	1	15.60	0	0.00	15.75	1	17,021	0.01%
2019/12/18	10	15.83	0	0.00	15.75	10	17,159	0.06%
2019/12/17	0	0.00	5	16.40	16.25	-5	17,121	-0.03%
2019/12/16	7	16.19	5	16.23	16.25	2	17,244	0.01%
2019/12/13	5	16.05	0	0.00	15.95	5	17,293	0.03%
2019/12/12	25	16.60	20	16.45	16.30	5	17,347	0.03%
2019/12/11	17	16.53	42	16.62	16.50	-25	17,921	-0.14%
2019/12/09	72	16.54	62	16.34	16.30	10	18,240	0.05%
2019/12/06	32	16.26	35	16.05	16.35	-3	18,132	-0.02%
2019/12/05	0	0.00	20	15.67	15.70	-20	17,726	-0.11%
2019/12/04	20	15.55	4	15.50	15.55	16	18,063	0.09%
2019/12/03	7	15.52	0	0.00	15.70	7	18,789	0.04%
2019/12/02	15	15.46	1	15.25	15.50	14	19,620	0.07%
2019/11/29	10	15.60	0	0.00	15.50	10	19,782	0.05%
2019/11/26	12	16.15	14	16.31	16.15	-2	21,042	-0.01%
2019/11/25	3	16.65	7	16.71	16.25	-4	20,617	-0.02%
2019/11/22	102	16.99	113	16.48	16.15	-11	19,834	-0.06%	大買/大賣/
2019/11/21	30	16.58	45	16.16	16.55	-15	18,704	-0.08%
2019/11/20	47	15.84	52	15.75	15.70	-5	17,910	-0.03%
2019/11/19	21	15.58	33	15.40	15.40	-12	17,547	-0.07%
2019/11/18	15	15.14	19	15.15	15.15	-4	16,976	-0.02%
2019/11/15	20	14.91	4	14.93	14.90	16	16,709	0.10%
2019/11/13	1	13.90	1	14.05	14.00	0	16,424	0.00%
2019/11/12	1	14.05	0	0.00	14.05	1	16,615	0.01%
2019/11/11	0	0.00	7	14.00	13.60	-7	16,621	-0.04%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/07	0	0.00	4	14.15	14.15	-4	16,592	-0.02%
2019/11/05	4	14.75	18	14.74	14.70	-14	16,498	-0.08%
2019/11/04	2	15.05	5	14.80	14.60	-3	16,542	-0.02%
2019/11/01	30	14.93	22	15.18	14.90	8	16,438	0.05%
2019/10/31	23	15.47	30	15.53	15.35	-7	16,321	-0.04%
2019/10/29	25	14.63	13	15.00	14.45	12	15,140	0.08%
2019/10/28	12	15.05	11	14.95	14.90	1	15,233	0.01%
2019/10/24	18	14.71	18	14.81	14.75	0	15,525	0.00%
2019/10/22	23	14.70	30	14.73	14.55	-7	15,876	-0.04%
2019/10/21	13	14.85	13	14.65	14.75	0	15,823	0.00%
2019/10/18	13	14.55	13	14.50	14.55	0	15,857	0.00%
2019/10/17	3	14.50	5	14.58	14.55	-2	15,948	-0.01%
2019/10/16	20	14.42	15	14.68	14.40	5	16,089	0.03%
2019/10/15	26	14.63	25	14.49	14.70	1	16,377	0.01%
2019/10/14	2	14.30	30	14.16	14.25	-28	16,316	-0.17%
2019/10/09	14	13.80	2	13.80	13.60	12	16,563	0.07%
2019/10/04	19	13.94	14	14.20	13.90	5	16,669	0.03%
2019/10/03	14	14.10	15	13.91	14.10	-1	16,608	-0.01%
2019/10/02	15	14.14	14	14.10	14.15	1	16,566	0.01%
2019/10/01	0	0.00	3	14.25	14.20	-3	16,643	-0.02%
2019/09/27	7	13.86	0	0.00	13.80	7	16,560	0.04%
2019/09/26	24	14.45	20	14.45	14.20	4	16,446	0.02%
2019/09/25	2	14.40	0	0.00	14.35	2	16,418	0.01%
2019/09/24	13	14.55	13	14.80	14.55	0	16,485	0.00%
2019/09/23	13	14.90	13	14.65	14.80	0	16,398	0.00%
2019/09/20	7	14.67	7	14.63	14.70	0	16,339	0.00%
2019/09/19	3	14.60	1	14.55	14.50	2	16,310	0.01%
2019/09/17	3	14.90	1	15.10	15.00	2	16,088	0.01%
2019/09/16	97	15.28	130	15.19	15.10	-33	15,838	-0.21%	大賣/
2019/09/12	36	15.07	16	15.24	15.05	20	15,112	0.13%
2019/09/11	36	14.76	59	14.91	15.20	-23	14,883	-0.15%
2019/09/10	106	14.63	110	14.54	14.55	-4	14,308	-0.03%	大買/大賣/
2019/09/09	0	0.00	29	14.55	14.55	-29	14,145	-0.21%
2019/09/06	1	14.35	17	14.48	14.55	-16	13,956	-0.11%
2019/09/05	80	14.92	61	14.95	14.75	19	13,659	0.14%
2019/09/04	19	15.08	8	15.10	15.10	11	13,004	0.08%
2019/09/03	14	14.38	27	14.43	14.45	-13	12,321	-0.11%
2019/09/02	39	14.59	52	14.64	14.80	-13	11,884	-0.11%
2019/08/30	64	14.05	83.3	14.31	14.45	-19.3	11,134	-0.17%
2019/08/29	19	13.32	21	13.28	13.45	-2	10,088	-0.02%
2019/08/26	1	12.60	6	12.72	12.75	-5	9,601	-0.05%
2019/08/23	2	13.25	4	13.20	13.15	-2	9,533	-0.02%
2019/08/22	32	13.33	36	13.47	13.50	-4	9,474	-0.04%
2019/08/21	12	13.05	3	13.10	13.15	9	9,142	0.10%
2019/08/19	0	0.00	10	12.85	12.80	-10	9,010	-0.11%
2019/08/16	5	12.79	0	0.00	12.80	5	8,950	0.06%
2019/08/15	0	0.00	0.3	12.80	12.90	-0.3	8,846	0.00%
2019/08/14	8	12.60	8	12.45	12.35	0	8,724	0.00%
2019/08/12	0	0.00	1	12.65	12.50	-1	8,864	-0.01%
2019/08/08	22.3	12.38	21	12.60	12.70	1.3	8,897	0.01%
2019/08/06	1	11.90	0	0.00	12.30	1	8,854	0.01%
2019/08/05	1	12.00	0	0.00	11.95	1	8,779	0.01%
2019/08/02	3	12.60	0	0.00	12.25	3	8,777	0.03%
2019/08/01	40	13.19	43	13.07	13.05	-3	8,634	-0.03%
2019/07/31	6	13.35	1	13.30	13.45	5	8,513	0.06%
2019/07/30	0.3	13.40	7	13.45	13.40	-6.7	8,395	-0.08%
2019/07/29	3	13.95	4	13.91	13.85	-1	8,132	-0.01%
2019/07/26	5	13.45	10	13.55	13.50	-5	7,639	-0.07%
2019/07/25	25	13.62	5	13.55	13.40	20	7,599	0.26%
2019/07/22	0	0.00	1	13.55	13.60	-1	7,202	-0.01%
2019/07/19	3	13.25	0	0.00	13.05	3	7,063	0.04%
2019/07/18	10	13.45	15	13.30	13.05	-5	7,084	-0.07%
2019/07/17	20	13.25	21	13.30	13.30	-1	7,012	-0.01%
2019/07/16	0	0.00	40	12.76	12.90	-40	6,618	-0.60%
2019/07/15	4	12.69	30	12.58	12.65	-26	6,514	-0.40%
2019/07/12	23	12.27	0	0.00	12.15	23	6,223	0.37%
2019/07/11	0	0.00	1	12.15	12.20	-1	6,337	-0.02%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/01	0	0.00	3	12.00	11.95	-3	8,852	-0.03%
2019/06/26	1	11.60	0	0.00	11.50	1	8,869	0.01%
2019/06/25	1	11.80	1	12.30	11.80	0	8,900	0.00%
2019/06/20	1	11.95	0	0.00	11.95	1	8,946	0.01%
2019/06/19	0	0.00	1	12.00	11.85	-1	9,136	-0.01%
2019/06/17	3	11.50	0	0.00	11.50	3	9,669	0.03%
2019/06/13	1	11.75	0	0.00	11.75	1	9,785	0.01%
2019/06/11	6	11.72	6	11.73	11.90	0	9,632	0.00%
2019/06/03	1	10.90	0	0.00	10.90	1	9,638	0.01%
2019/05/31	1	11.10	0	0.00	11.10	1	9,664	0.01%
2019/05/29	0	0.00	36	10.80	10.90	-36	9,756	-0.37%
2019/05/24	1	10.75	0	0.00	10.75	1	10,045	0.01%
2019/05/23	1	10.85	0	0.00	10.80	1	10,078	0.01%
2019/05/22	0	0.00	1	11.30	11.25	-1	10,184	-0.01%
2019/05/20	4	11.20	0	0.00	11.10	4	10,623	0.04%
2019/05/15	2	12.10	4	11.95	12.15	-2	11,275	-0.02%
2019/05/13	4	11.48	0	0.00	11.40	4	11,535	0.03%
2019/05/10	1	11.90	0	0.00	11.75	1	11,519	0.01%
2019/05/09	3	12.52	2	12.15	12.10	1	11,449	0.01%
2019/05/08	30	12.55	0	0.00	12.70	30	11,407	0.26%
2019/05/06	0	0.00	2	12.50	12.40	-2	11,457	-0.02%
2019/05/02	2	12.78	0	0.00	12.95	2	11,512	0.02%
2019/04/26	0	0.00	5	13.20	13.15	-5	11,857	-0.04%
2019/04/24	1	13.20	0	0.00	13.25	1	12,252	0.01%
2019/04/23	1	13.50	0	0.00	13.50	1	12,744	0.01%
2019/04/22	1	13.70	0	0.00	13.75	1	12,720	0.01%
2019/04/19	2	13.55	0	0.00	13.65	2	12,811	0.02%
2019/04/18	2	13.70	10	13.85	13.55	-8	13,033	-0.06%
2019/04/17	1	14.00	0	0.00	13.95	1	13,250	0.01%
2019/04/16	0	0.00	4	14.10	14.20	-4	13,785	-0.03%
2019/04/15	0	0.00	10	14.00	14.00	-10	14,559	-0.07%
2019/04/12	7	14.30	0	0.00	13.90	7	14,618	0.05%
2019/04/11	3	14.38	35	14.24	14.15	-32	14,573	-0.22%
2019/04/10	28	14.80	34	14.85	14.60	-6	14,472	-0.04%
2019/04/09	164	15.52	120	15.08	14.80	44	14,352	0.31%	大買/大賣/
2019/04/08	29	14.64	26	15.01	15.30	3	13,921	0.02%
2019/04/03	113	13.99	136	13.97	13.95	-23	13,527	-0.17%	大買/大賣/
2019/04/02	15	13.64	0	0.00	13.30	15	13,461	0.11%
2019/03/28	20	13.05	118	13.05	13.05	-98	13,781	-0.71%	大賣/
2019/03/27	2	13.48	0	0.00	13.50	2	13,798	0.01%
2019/03/26	3	13.78	0	0.00	13.55	3	13,781	0.02%
2019/03/25	30	13.75	15	13.70	13.75	15	13,752	0.11%
2019/03/22	158	14.30	177	14.06	14.10	-19	13,772	-0.14%	大買/大賣/
2019/03/21	230	14.30	0	0.00	14.15	230	13,846	1.66%	大買/鉅額交易
2019/03/20	0	0.00	4	14.36	14.30	-4	13,962	-0.03%
2019/03/18	1	13.90	0	0.00	13.85	1	14,141	0.01%
2019/03/15	0	0.00	8	13.77	13.75	-8	15,426	-0.05%
2019/03/14	1	13.45	0	0.00	13.45	1	15,854	0.01%
2019/03/13	1	13.45	0	0.00	13.40	1	16,657	0.01%
2019/03/08	1	13.60	2	13.50	13.60	-1	17,402	-0.01%
2019/03/07	1	13.75	0	0.00	13.70	1	17,504	0.01%
2019/03/04	0	0.00	2	14.20	14.20	-2	17,941	-0.01%
2019/02/27	1	13.90	0	0.00	13.80	1	17,987	0.01%
2019/02/26	4	14.05	17	14.07	14.00	-13	18,108	-0.07%
2019/02/25	12	13.95	0	0.00	14.10	12	18,196	0.07%
2019/02/21	0	0.00	3	13.98	14.00	-3	18,374	-0.02%
2019/02/19	5	14.52	7	14.46	14.40	-2	18,906	-0.01%
2019/02/18	0	0.00	1	14.50	14.10	-1	19,488	-0.01%
2019/02/15	50	14.34	102	14.15	14.10	-52	19,524	-0.27%	大賣/
2019/02/14	81	13.95	172	14.23	14.10	-91	19,259	-0.47%	大賣/
2019/02/13	151	14.02	94	13.70	13.65	57	18,769	0.30%	大買/
2019/02/12	85	13.55	14	13.71	13.90	71	18,572	0.38%
2019/02/11	2	13.25	3	13.35	13.40	-1	18,485	-0.01%
2019/01/30	4	13.30	1	13.35	13.25	3	18,532	0.02%
2019/01/28	0	0.00	44	13.20	13.25	-44	18,595	-0.24%
2019/01/24	50	13.34	4	13.35	13.25	46	18,874	0.24%
2019/01/23	1	13.00	10	13.10	13.35	-9	18,954	-0.05%
2019/01/22	14	13.34	0	0.00	13.10	14	19,032	0.07%
2019/01/21	0	0.00	3	14.25	13.90	-3	18,660	-0.02%
2019/01/18	6	13.75	8	13.78	13.90	-2	18,513	-0.01%
2019/01/17	9	13.75	0	0.00	13.75	9	18,514	0.05%
2019/01/16	0	0.00	6	13.50	13.90	-6	18,396	-0.03%
2019/01/15	1	14.20	8	13.80	13.65	-7	18,118	-0.04%
2019/01/14	1	13.15	0	0.00	13.45	1	17,558	0.01%
2019/01/10	13	13.62	2	14.05	13.45	11	17,403	0.06%
2019/01/09	8	14.23	0	0.00	14.00	8	17,156	0.05%
2019/01/08	13	14.32	30	14.33	14.55	-17	16,910	-0.10%
2019/01/07	13	13.91	19	14.28	14.40	-6	16,250	-0.04%
2019/01/04	12	13.15	1	13.35	13.10	11	15,488	0.07%
2019/01/03	0	0.00	3	13.42	13.45	-3	15,492	-0.02%
2019/01/02	0	0.00	9	13.28	13.15	-9	15,392	-0.06%
2018/12/28	11	13.10	103	12.95	13.10	-92	15,350	-0.60%	大賣/
2018/12/27	104	13.64	4	13.65	13.05	100	15,497	0.65%	大買/
2018/12/26	1	13.20	0	0.00	13.25	1	15,310	0.01%
2018/12/25	3	12.80	5	13.36	13.50	-2	15,415	-0.01%
2018/12/24	0	0.00	1	13.35	13.15	-1	15,171	-0.01%
2018/12/22	1	13.20	13	13.33	13.25	-12	15,044	-0.08%
2018/12/21	0	0.00	6	13.03	13.20	-6	14,973	-0.04%
2018/12/20	0	0.00	24	12.55	12.60	-24	14,911	-0.16%
2018/12/19	10	12.30	0	0.00	12.30	10	14,834	0.07%
2018/12/18	21	12.45	40	12.40	12.45	-19	14,981	-0.13%
2018/12/17	41	12.40	40	12.65	12.30	1	15,113	0.01%
2018/12/14	0	0.00	23	12.12	12.60	-23	15,534	-0.15%
2018/12/13	57	12.37	13	12.38	12.25	44	15,407	0.29%
2018/12/12	11	13.04	5	13.05	12.90	6	15,294	0.04%
2018/12/11	18	13.29	2	13.15	12.90	16	15,285	0.10%
2018/12/10	60	14.01	46	13.87	13.60	14	15,357	0.09%
2018/12/07	1	12.95	72	13.27	13.75	-71	14,342	-0.50%
2018/12/06	82	13.11	29	14.03	12.50	53	14,332	0.37%
2018/12/05	23	13.42	11	13.39	13.75	12	14,145	0.08%
2018/12/04	20	13.20	20	13.20	13.20	0	14,467	0.00%
2018/12/03	1	13.15	1	13.00	12.85	0	14,798	0.00%
2018/11/30	0	0.00	4	12.35	12.30	-4	15,372	-0.03%
2018/11/29	9	12.44	20	12.50	12.10	-11	16,645	-0.07%
2018/11/28	1	12.95	30	12.80	12.80	-29	16,412	-0.18%
2018/11/26	123	12.56	94	12.55	12.55	29	16,484	0.18%	大買/
2018/11/23	2	12.50	5	12.41	12.40	-3	16,524	-0.02%
2018/11/22	3	12.20	1	12.70	12.30	2	16,605	0.01%
2018/11/20	11	12.95	14	12.75	12.95	-3	16,511	-0.02%
2018/11/19	1	13.30	20	13.00	13.15	-19	16,536	-0.11%
2018/11/16	56	13.05	60	13.01	13.00	-4	16,487	-0.02%
2018/11/15	45	12.35	20	12.56	12.50	25	16,133	0.15%
2018/11/14	0	0.00	8	11.35	11.85	-8	16,585	-0.05%
2018/11/06	18	10.32	18	10.15	10.15	0	20,844	0.00%
2018/11/05	38	10.31	37	10.35	10.40	1	20,954	0.00%
2018/11/02	13	10.35	0	0.00	10.30	13	20,935	0.06%
2018/11/01	16	10.15	16	10.75	10.65	0	20,773	0.00%
2018/10/29	0	0.00	1	9.13	9.10	-1	20,271	0.00%
2018/10/26	0	0.00	7	9.38	9.23	-7	20,228	-0.03%
2018/10/22	7	10.24	0	0.00	10.25	7	19,977	0.04%
2018/10/16	2	10.75	1	10.40	10.45	1	19,689	0.01%
2018/10/12	0	0.00	60	9.77	10.40	-60	19,446	-0.31%
2018/10/11	0	0.00	3	10.00	9.77	-3	19,307	-0.02%
2018/10/09	3	10.90	0	0.00	10.85	3	19,114	0.02%
2018/10/08	38	11.17	38	11.11	11.15	0	19,037	0.00%
2018/10/05	0	0.00	1	11.00	11.05	-1	18,940	-0.01%
2018/10/04	2	11.58	2	11.78	11.50	0	18,673	0.00%
2018/10/03	1	11.45	2	11.90	11.45	-1	18,707	-0.01%
2018/10/01	2	12.43	0	0.00	12.50	2	18,207	0.01%
2018/09/27	0	0.00	5	12.36	12.30	-5	18,060	-0.03%
2018/09/21	0	0.00	6	12.66	12.45	-6	17,549	-0.03%
2018/09/20	23	12.51	2	12.45	12.25	21	17,320	0.12%
2018/09/19	20	13.05	0	0.00	13.05	20	16,795	0.12%
2018/09/18	3	13.30	7	13.66	13.30	-4	16,584	-0.02%
2018/09/17	8	13.49	0	0.00	13.50	8	16,401	0.05%
2018/09/14	0	0.00	2	13.78	14.00	-2	16,153	-0.01%
2018/09/13	0	0.00	1	13.05	13.20	-1	15,673	-0.01%
2018/09/12	4	13.53	0	0.00	13.20	4	15,263	0.03%
2018/09/11	1	13.75	7	13.32	13.90	-6	14,759	-0.04%
2018/09/10	12	13.34	20	13.10	13.05	-8	14,108	-0.06%
2018/09/07	0	0.00	1	14.90	14.45	-1	13,489	-0.01%
2018/09/06	15	14.78	1,071	14.75	14.70	-1,056	12,912	-8.18%	大賣/鉅額交易
2018/09/05	8	15.72	16	16.34	15.10	-8	12,083	-0.07%
2018/09/04	3	15.73	9	15.75	16.05	-6	10,813	-0.06%
2018/09/03	21	15.91	1	15.90	15.65	20	10,756	0.19%
2018/08/31	10	16.70	9	16.50	16.70	1	10,728	0.01%
2018/08/29	2	16.25	4	16.20	16.10	-2	10,415	-0.02%
2018/08/27	29	14.70	0	0.00	15.10	29	10,217	0.28%
2018/08/24	39	15.13	205	15.30	15.05	-166	10,035	-1.65%	大賣/鉅額交易
2018/08/23	0	0.00	4	15.45	16.00	-4	9,818	-0.04%
2018/08/22	9	15.00	0	0.00	15.05	9	9,524	0.09%
2018/08/21	24	15.02	7	15.04	15.30	17	9,321	0.18%
2018/08/20	15	14.01	20	14.27	14.20	-5	7,900	-0.06%
2018/08/17	207	14.00	7	13.79	14.30	200	6,493	3.08%	大買/鉅額交易
2018/08/16	5	12.27	4	12.28	13.00	1	5,438	0.02%
2018/08/15	498	12.10	22	11.82	12.20	476	4,606	10.33%	大買/鉅額交易
2018/08/14	31	11.01	45	11.00	11.25	-14	3,657	-0.38%
2018/08/13	300	10.44	0	0.00	10.25	300	3,157	9.50%	大買/鉅額交易
2018/08/10	175	10.40	32	10.58	10.45	143	3,020	4.73%	大買/鉅額交易
2018/08/08	5	10.10	0	0.00	10.10	5	2,782	0.18%
2018/08/02	0	0.00	6	9.77	9.82	-6	2,798	-0.21%
2018/08/01	50	9.84	0	0.00	9.81	50	2,785	1.80%
2018/07/30	1	9.89	0	0.00	9.80	1	2,858	0.03%
2018/07/27	2	9.80	0	0.00	9.84	2	2,843	0.07%
2018/07/24	2	9.37	2	9.44	9.45	0	2,811	0.00%
2018/06/28	1	9.85	0	0.00	9.76	1	2,699	0.04%
2018/06/20	5	10.00	0	0.00	10.05	5	2,655	0.19%
2018/06/19	10	10.40	8	10.35	10.20	2	2,617	0.08%
2018/06/15	20	10.43	0	0.00	10.40	20	2,595	0.77%
2018/06/12	0	0.00	11	10.67	10.60	-11	2,438	-0.45%
2018/06/11	0	0.00	1	10.40	10.40	-1	2,359	-0.04%
2018/06/08	1	10.20	0	0.00	10.10	1	2,261	0.04%
2018/06/06	0	0.00	2	10.05	9.90	-2	2,158	-0.09%
2018/05/31	2	9.35	0	0.00	9.33	2	1,911	0.10%
2018/05/29	0	0.00	5	9.28	9.35	-5	1,893	-0.26%
2018/05/23	0	0.00	5	9.15	9.12	-5	1,879	-0.27%
2018/05/21	0	0.00	0.6	9.14	9.18	-0.6	1,896	-0.03%
2018/04/27	2	9.25	0	0.00	9.25	2	2,030	0.10%
2018/04/26	6	9.40	0	0.00	9.30	6	2,080	0.29%
2018/04/18	0	0.00	0.1	9.80	9.83	-0.1	2,257	0.00%
2018/04/13	5	10.10	1	10.15	10.10	4	2,454	0.16%
2018/04/11	0	0.00	4	9.72	9.72	-4	2,541	-0.16%
2018/03/29	0	0.00	1	9.94	9.83	-1	2,842	-0.04%
2018/03/20	0	0.00	6	9.71	9.69	-6	3,671	-0.16%
2018/03/09	1	9.64	0	0.00	9.64	1	4,050	0.02%
2018/03/07	10	9.69	10	9.58	9.48	0	4,227	0.00%
2018/02/26	0	0.00	10	9.50	9.50	-10	4,776	-0.21%
2018/02/08	10	9.00	0	0.00	9.02	10	5,019	0.20%
2018/02/06	2	9.78	13	9.01	9.05	-11	5,226	-0.21%
2018/01/31	2	10.30	2	10.25	10.25	0	5,500	0.00%
2018/01/30	10	10.45	0	0.00	10.40	10	5,591	0.18%
2018/01/24	0	0.00	8	10.15	10.15	-8	6,628	-0.12%
2018/01/22	5	10.30	0	0.00	10.20	5	6,673	0.07%