金像電 (2368)-玉山-高雄券商分點個股進出

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
▲0.5
漲幅
+0.26%
成交量
4,640張
產業
上市電子零組件類股
1510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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/12/03	3.1	192.99	23	194.41	192.00	-20	4,634	-0.43%
2024/12/02	8.1	190.45	3.4	191.21	191.50	4.7	4,807	0.10%
2024/11/29	6	183.00	2	183.51	185.50	4	4,807	0.08%
2024/11/28	5.3	182.57	7.5	183.63	183.50	-2.3	4,800	-0.05%
2024/11/27	5	187.70	4.3	188.13	186.50	0.7	4,795	0.01%
2024/11/26	6.1	192.34	7.4	192.04	191.00	-1.3	4,811	-0.03%
2024/11/25	4	193.25	4.1	194.73	193.00	-0.1	4,760	0.00%
2024/11/22	23.4	194.17	29.2	196.20	191.00	-5.8	4,738	-0.12%
2024/11/21	2.2	184.43	24	184.60	188.50	-21.8	4,565	-0.48%
2024/11/20	2	175.27	1	177.49	175.50	1	4,447	0.02%
2024/11/19	5	176.60	5	177.20	177.50	0	4,461	0.00%
2024/11/18	7.2	177.27	6.1	176.35	176.50	1.2	4,554	0.03%
2024/11/15	6	182.83	5	184.10	182.00	1	4,671	0.02%
2024/11/14	9	176.61	8	179.19	180.00	1	4,698	0.02%
2024/11/13	9.2	174.23	3	174.68	177.50	6.2	4,636	0.13%
2024/11/12	12.3	173.64	6	174.33	172.50	6.3	4,625	0.14%
2024/11/11	6.1	179.75	3	179.68	180.00	3	4,589	0.07%
2024/11/08	21.3	182.85	7	182.72	181.50	14.3	4,610	0.31%
2024/11/07	1.1	188.00	0	189.30	188.50	1	4,627	0.02%
2024/11/06	1.2	188.80	2	190.50	188.50	-0.8	4,813	-0.02%
2024/11/05	5	189.20	21	189.14	190.00	-16	4,905	-0.33%
2024/11/04	1	188.00	5	189.00	189.00	-4	5,052	-0.08%
2024/11/01	6.2	185.20	1	187.50	188.00	5.2	5,123	0.10%
2024/10/30	37.2	188.68	3	189.68	188.50	34.2	5,273	0.65%
2024/10/29	3.1	193.32	2	194.99	194.00	1.1	5,459	0.02%
2024/10/28	7.1	196.21	2.3	197.08	195.00	4.8	5,572	0.09%
2024/10/25	3	197.50	3.1	197.98	198.00	-0.1	5,616	0.00%
2024/10/24	9	197.33	6	198.33	198.00	3	5,654	0.05%
2024/10/23	21.4	202.50	0.1	200.88	200.50	21.4	5,705	0.37%
2024/10/22	2.2	200.77	12.7	201.74	203.00	-10.5	5,762	-0.18%
2024/10/21	5	195.97	6.3	197.76	198.00	-1.3	5,748	-0.02%
2024/10/18	6.4	194.70	3	192.18	191.50	3.4	5,741	0.06%
2024/10/17	4	190.75	6	191.75	193.00	-2	5,795	-0.03%
2024/10/16	1.1	186.07	2	187.51	189.50	-0.9	5,821	-0.02%
2024/10/15	2.7	190.16	0	0.00	188.50	2.7	5,966	0.05%
2024/10/14	0.1	188.08	3	187.67	190.50	-2.9	6,058	-0.05%
2024/10/11	9.2	187.46	11	186.50	187.00	-1.8	6,114	-0.03%
2024/10/09	5.2	188.16	2	186.27	185.00	3.2	6,170	0.05%
2024/10/08	8.2	188.38	4.1	189.89	190.00	4.1	6,157	0.07%
2024/10/07	2	191.53	1	193.97	193.50	1	6,310	0.02%
2024/10/04	19.2	188.97	5	190.20	187.50	14.2	6,443	0.22%
2024/10/01	4.4	197.27	0.3	197.56	197.00	4.1	6,667	0.06%
2024/09/30	7.3	199.42	11.5	199.94	198.00	-4.2	6,740	-0.06%
2024/09/27	0.2	204.75	0.2	204.85	204.00	0	6,913	0.00%
2024/09/26	1.5	203.73	0	0.00	203.00	1.5	7,185	0.02%
2024/09/25	1	207.49	4.1	206.83	207.00	-3.1	7,328	-0.04%
2024/09/24	4.3	199.13	2	200.75	201.00	2.3	7,508	0.03%
2024/09/23	2	202.51	2	204.00	202.00	0	7,589	0.00%
2024/09/20	4	204.75	24.6	204.83	203.50	-20.5	7,634	-0.27%
2024/09/19	1	200.50	1	202.51	205.00	0	7,683	0.00%
2024/09/18	10.1	200.94	14	201.75	199.00	-3.9	7,939	-0.05%
2024/09/16	1.6	204.34	2	205.25	205.50	-0.4	8,071	-0.01%
2024/09/13	3	203.33	3	201.34	202.50	0	8,150	0.00%
2024/09/12	5	204.90	6	206.33	205.00	-1	8,175	-0.01%
2024/09/11	2	197.51	2	198.26	198.50	0	8,198	0.00%
2024/09/10	20.6	198.79	15.1	196.73	196.50	5.6	8,239	0.07%
2024/09/09	13.1	202.96	1	202.51	203.50	12.1	8,226	0.15%
2024/09/06	4.4	204.14	9.1	204.57	204.50	-4.7	8,334	-0.06%
2024/09/05	13.2	208.84	3	206.67	206.00	10.2	8,364	0.12%
2024/09/04	20.1	211.10	12	212.92	210.50	8	8,305	0.10%
2024/09/03	12.2	217.67	26.4	219.51	220.00	-14.1	8,197	-0.17%
2024/09/02	3.2	215.07	7	212.21	209.00	-3.8	7,993	-0.05%
2024/08/30	2	213.74	0	212.50	211.00	2	7,994	0.03%
2024/08/29	5.1	209.33	9	212.06	213.50	-4	8,044	-0.05%
2024/08/28	6	207.84	0	209.50	209.00	6	8,055	0.07%
2024/08/27	4.1	209.63	1	210.54	211.00	3	8,088	0.04%
2024/08/26	19.2	216.61	14.2	213.72	210.00	5	8,142	0.06%
2024/08/23	2	212.27	3	212.83	216.00	-1	8,162	-0.01%
2024/08/22	1.1	211.05	5	212.30	211.50	-4	8,229	-0.05%
2024/08/21	2.1	213.47	1	213.01	213.50	1	8,278	0.01%
2024/08/20	11.3	216.84	6.1	214.65	213.50	5.1	8,350	0.06%
2024/08/19	5.2	218.84	12.2	220.16	221.00	-7	8,351	-0.08%
2024/08/16	4.3	212.42	31	213.84	217.00	-26.7	8,237	-0.32%
2024/08/15	2	207.75	0.3	208.80	206.50	1.7	8,124	0.02%
2024/08/14	7.5	207.22	1	203.53	206.50	6.5	8,158	0.08%
2024/08/13	5	210.39	2.3	209.41	207.50	2.7	8,194	0.03%
2024/08/12	65.1	209.85	1.3	207.84	207.00	63.8	8,464	0.75%
2024/08/09	27.5	213.81	16.1	212.39	208.00	11.5	8,525	0.13%
2024/08/08	20.4	209.86	14.5	211.50	209.00	5.9	8,392	0.07%
2024/08/07	2	193.39	12	201.40	207.00	-10	8,229	-0.12%
2024/08/06	5.6	187.62	12	183.50	188.50	-6.4	8,282	-0.08%
2024/08/05	13.5	189.77	12	188.29	187.00	1.4	8,269	0.02%
2024/08/02	24.2	213.92	6.6	210.29	207.50	17.7	8,254	0.21%
2024/08/01	14.5	227.31	27.9	229.15	228.00	-13.4	8,092	-0.17%
2024/07/31	10.3	219.43	16.2	221.15	219.50	-5.9	7,955	-0.07%
2024/07/30	6	206.52	17	210.88	215.00	-11	7,890	-0.14%
2024/07/29	5.5	209.08	2.4	205.98	204.00	3.1	7,855	0.04%
2024/07/26	12.1	207.84	7.2	210.45	210.00	4.9	7,869	0.06%
2024/07/23	4.2	211.33	9.2	211.67	212.00	-5	7,878	-0.06%
2024/07/22	16.5	200.67	41	200.44	200.00	-24.6	7,871	-0.31%
2024/07/19	10.1	210.73	9.4	206.14	205.50	0.7	7,916	0.01%
2024/07/18	14.4	216.12	6	217.24	215.00	8.3	7,951	0.10%
2024/07/17	5.1	224.19	7.1	226.04	224.00	-2	8,014	-0.02%
2024/07/16	36.2	227.08	31.2	226.29	223.50	5.1	8,171	0.06%
2024/07/15	8.1	222.86	15.5	223.45	223.50	-7.4	8,113	-0.09%
2024/07/12	9	218.80	1.2	219.52	215.00	7.8	8,065	0.10%
2024/07/11	7.3	222.21	6.1	223.50	220.00	1.2	8,071	0.02%
2024/07/10	18	222.80	9.1	221.06	220.00	9	8,158	0.11%
2024/07/09	19.3	223.65	34.9	221.45	224.00	-15.6	8,299	-0.19%
2024/07/08	13.8	227.85	11.1	227.62	227.50	2.7	8,155	0.03%
2024/07/05	25.4	226.74	45.4	227.93	229.00	-20	8,056	-0.25%
2024/07/04	5.3	216.72	20	217.43	217.00	-14.7	7,806	-0.19%
2024/07/03	21.3	214.96	24.1	215.90	215.00	-2.8	7,776	-0.04%
2024/07/02	17.9	212.50	40.8	213.58	213.50	-23	7,685	-0.30%
2024/07/01	19.3	205.81	5	205.50	203.50	14.3	7,463	0.19%
2024/06/28	8.1	200.04	15.5	204.25	207.00	-7.4	7,435	-0.10%
2024/06/27	16	194.25	5	194.80	193.00	11	7,250	0.15%
2024/06/26	11	201.32	3	201.17	201.00	8	7,241	0.11%
2024/06/25	6.2	199.27	10.2	199.78	200.00	-4	7,281	-0.05%
2024/06/24	23.9	206.40	28.4	207.45	204.50	-4.5	7,392	-0.06%
2024/06/21	21.9	196.72	4.4	198.87	200.00	17.5	7,194	0.24%
2024/06/20	6.4	193.79	11.2	193.55	195.50	-4.8	7,139	-0.07%
2024/06/19	4.1	189.87	9	190.17	189.50	-4.9	7,264	-0.07%
2024/06/18	10.2	191.17	8.2	192.91	191.00	2	7,290	0.03%
2024/06/17	3.5	190.19	4.1	193.48	189.00	-0.6	7,295	-0.01%
2024/06/14	2.1	190.78	9.1	189.62	192.00	-6.9	7,379	-0.09%
2024/06/13	16.6	190.57	4.1	190.03	188.50	12.5	7,406	0.17%
2024/06/12	1.3	193.77	6.1	193.25	194.50	-4.8	7,460	-0.06%
2024/06/11	8.2	189.90	12.9	190.14	187.50	-4.7	7,543	-0.06%
2024/06/07	8.2	192.52	4.2	192.22	192.00	4	7,698	0.05%
2024/06/06	7.2	197.90	6.1	196.75	196.50	1.1	7,786	0.01%
2024/06/05	3.1	195.64	9.2	196.06	195.50	-6	7,834	-0.08%
2024/06/04	14.3	200.59	2.1	198.54	198.00	12.3	7,920	0.15%
2024/06/03	2.1	203.25	9.1	203.55	202.00	-7	8,167	-0.09%
2024/05/31	5.4	203.28	12.1	202.38	199.00	-6.7	8,248	-0.08%
2024/05/30	18.6	204.22	8.1	205.83	204.00	10.5	8,261	0.13%
2024/05/29	7	201.75	6.3	201.70	201.00	0.7	8,288	0.01%
2024/05/28	10.7	204.44	4	203.63	202.50	6.7	8,311	0.08%
2024/05/27	4.2	204.38	6	204.42	203.50	-1.8	8,295	-0.02%
2024/05/24	3.3	202.10	6	202.00	203.00	-2.7	8,341	-0.03%
2024/05/23	12.6	203.94	5	203.40	201.50	7.6	8,308	0.09%
2024/05/22	7.1	204.76	0	0.00	205.50	7.1	8,438	0.08%
2024/05/21	5	205.69	7	204.29	203.50	-2	8,606	-0.02%
2024/05/20	7	206.29	10.2	206.90	206.50	-3.2	8,663	-0.04%
2024/05/17	23.3	205.51	17	206.00	206.50	6.3	8,772	0.07%
2024/05/16	37.6	205.75	35.1	207.74	203.50	2.5	8,896	0.03%
2024/05/15	3.2	196.51	9	196.56	195.50	-5.8	8,860	-0.07%
2024/05/14	6	192.08	3	190.50	190.50	3	8,965	0.03%
2024/05/13	10.1	188.50	7	187.43	187.50	3.1	9,156	0.03%
2024/05/10	19.1	192.11	19	191.84	193.00	0.1	9,324	0.00%
2024/05/09	7.2	198.10	9	198.94	198.50	-1.9	9,180	-0.02%
2024/05/08	7	194.71	1	195.50	196.50	6	9,192	0.07%
2024/05/07	1.1	190.28	4.2	190.00	192.00	-3.1	9,454	-0.03%
2024/05/06	18.2	192.68	15.3	190.79	190.50	2.9	9,494	0.03%
2024/05/03	3.2	194.35	1	194.50	192.00	2.2	9,481	0.02%
2024/05/02	3	197.33	3	196.00	196.50	0	9,571	0.00%
2024/04/30	8.1	199.35	5	197.10	197.00	3.1	9,607	0.03%
2024/04/29	3.1	196.65	2	196.50	198.00	1.1	9,648	0.01%
2024/04/26	9.3	193.71	10	194.40	192.50	-0.7	9,791	-0.01%
2024/04/25	14.2	190.56	12	192.63	187.00	2.2	9,799	0.02%
2024/04/24	10.3	196.30	2	196.00	196.50	8.3	9,812	0.08%
2024/04/23	18.1	186.59	8.7	186.95	188.00	9.5	9,758	0.10%
2024/04/22	21.8	187.73	21	184.95	182.00	0.8	9,666	0.01%
2024/04/19	14.6	196.45	10	195.65	196.00	4.6	9,531	0.05%
2024/04/18	8	201.68	10.1	204.41	205.00	-2.1	9,488	-0.02%
2024/04/17	13.2	201.85	4	200.38	201.50	9.2	9,472	0.10%
2024/04/16	35.2	203.01	22	205.20	201.50	13.2	9,455	0.14%
2024/04/15	12.4	215.88	2.1	216.99	212.50	10.4	9,443	0.11%
2024/04/12	3.2	230.07	2.5	229.14	229.50	0.7	9,313	0.01%
2024/04/11	13.2	230.67	9	229.78	229.50	4.2	9,337	0.05%
2024/04/10	12.5	235.05	9	234.34	230.50	3.5	9,333	0.04%
2024/04/09	11.3	237.10	6	237.92	237.00	5.3	9,352	0.06%
2024/04/08	18	245.50	29	247.83	242.50	-11	9,345	-0.12%
2024/04/03	11.4	236.78	11	239.18	241.00	0.4	9,259	0.00%
2024/04/02	17.3	235.87	11	236.95	234.00	6.3	9,240	0.07%
2024/04/01	1.1	247.43	2	246.25	245.00	-1	9,145	-0.01%
2024/03/29	5.1	247.96	7	247.93	245.50	-1.9	9,152	-0.02%
2024/03/28	19	245.11	15	246.17	244.50	4	9,107	0.04%
2024/03/27	29	250.21	23.1	253.34	251.00	6	9,052	0.07%
2024/03/26	6	246.67	13	245.96	242.00	-7	8,927	-0.08%
2024/03/25	10	249.95	4.1	250.51	247.50	5.9	8,912	0.07%
2024/03/22	8.1	242.29	8.5	246.15	247.50	-0.4	8,866	0.00%
2024/03/21	4.1	233.90	4	236.50	233.50	0.1	8,668	0.00%
2024/03/20	3.1	230.51	8	231.31	229.50	-5	8,699	-0.06%
2024/03/19	17.2	234.35	9	231.89	229.50	8.2	8,751	0.09%
2024/03/18	13.1	235.06	10.2	236.66	238.00	3	8,684	0.03%
2024/03/15	12.1	229.06	21	231.05	232.50	-8.9	8,689	-0.10%
2024/03/14	22.3	223.22	4.1	222.25	220.50	18.2	8,659	0.21%
2024/03/13	36.5	232.09	20	230.83	229.00	16.5	8,739	0.19%
2024/03/12	10.2	241.95	11	241.96	242.50	-0.8	8,651	-0.01%
2024/03/11	8.6	248.89	2	250.00	248.00	6.6	8,593	0.08%
2024/03/08	3.3	250.40	8.3	249.84	249.50	-5	8,641	-0.06%
2024/03/07	33.9	263.10	19.2	254.83	252.50	14.8	8,595	0.17%
2024/03/06	13.3	269.29	11.1	271.77	274.50	2.2	8,335	0.03%
2024/03/05	3.1	260.98	14.5	263.92	265.50	-11.4	8,341	-0.14%
2024/03/04	12.2	261.89	7	261.71	259.00	5.2	8,359	0.06%
2024/03/01	8.6	261.89	5.1	263.55	261.50	3.5	8,322	0.04%
2024/02/29	5.1	255.36	14	257.21	257.00	-8.9	8,274	-0.11%
2024/02/27	22.5	253.07	22.5	251.39	252.50	0	8,255	0.00%
2024/02/26	10.6	261.68	3.1	261.02	261.50	7.5	8,170	0.09%
2024/02/23	8.1	263.69	23.3	263.85	262.00	-15.2	8,128	-0.19%
2024/02/22	19.2	261.84	8.4	258.01	255.50	10.8	8,003	0.13%
2024/02/21	19	259.21	6.1	260.69	259.50	13	7,836	0.17%
2024/02/20	10.7	258.06	11.1	257.85	261.50	-0.4	7,793	-0.01%
2024/02/19	21.1	272.75	7	268.09	265.00	14.1	7,781	0.18%
2024/02/16	22.2	272.29	17.6	271.92	275.00	4.6	7,674	0.06%
2024/02/15	2	266.25	17.4	272.94	273.00	-15.4	7,656	-0.20%
2024/02/05	18.2	246.03	31.1	248.03	248.50	-13	7,528	-0.17%
2024/02/02	21	240.10	27	241.68	241.00	-6	7,755	-0.08%
2024/02/01	12	229.54	11	230.50	231.50	1	7,649	0.01%
2024/01/31	13	232.23	9.1	232.85	229.00	3.9	7,741	0.05%
2024/01/30	14	233.75	37.2	234.53	234.00	-23.2	7,738	-0.30%
2024/01/29	7	223.21	12	223.58	224.50	-5	7,520	-0.07%
2024/01/26	6	220.58	7	217.65	216.50	-1	7,612	-0.01%
2024/01/25	10	224.15	21.2	223.53	222.50	-11.1	7,651	-0.15%
2024/01/24	13.6	218.92	9	219.17	216.50	4.6	7,583	0.06%
2024/01/23	9.1	220.32	20.2	221.61	221.50	-11	7,645	-0.14%
2024/01/22	10	217.75	18.1	218.50	222.00	-8.1	7,580	-0.11%
2024/01/19	2	204.50	2	203.00	204.00	0	7,423	0.00%
2024/01/18	21.5	200.96	9.1	201.94	200.50	12.4	7,433	0.17%
2024/01/17	8	215.75	25	213.08	210.50	-17	7,369	-0.23%
2024/01/16	7	214.36	8	215.50	214.50	-1	7,386	-0.01%
2024/01/15	2	212.83	6	214.08	216.00	-4	7,379	-0.05%
2024/01/12	3	207.17	4	208.25	208.00	-1	7,425	-0.01%
2024/01/11	9	202.83	5.1	204.62	206.00	4	7,457	0.05%
2024/01/10	8	199.06	7	197.71	200.00	1	7,509	0.01%
2024/01/09	30.3	199.96	21	196.07	195.50	9.3	7,541	0.12%
2024/01/08	11.4	205.72	7	203.79	204.50	4.4	7,519	0.06%
2024/01/05	33.5	209.05	2	206.53	205.50	31.4	7,562	0.42%
2024/01/04	2	214.25	2	215.75	213.00	0	7,600	0.00%
2024/01/03	5	215.60	6	217.00	218.50	-1	7,637	-0.01%
2024/01/02	3	218.17	4.2	219.13	218.00	-1.2	7,643	-0.02%
2023/12/29	0	0.00	4	218.38	218.00	-4	7,716	-0.05%
2023/12/28	10	217.60	0	0.00	214.50	10	7,853	0.13%
2023/12/27	2	216.75	1.1	214.63	217.00	0.9	8,073	0.01%
2023/12/26	8	213.13	12	213.88	215.50	-4	8,392	-0.05%
2023/12/25	10.2	214.74	2	215.50	213.50	8.2	8,610	0.09%
2023/12/22	4	216.63	10.4	217.10	217.00	-6.4	8,705	-0.07%
2023/12/21	8	209.19	5	209.70	210.50	3	8,828	0.03%
2023/12/20	5.1	213.20	0.1	214.00	213.50	5	9,114	0.05%
2023/12/19	8	215.00	2	212.50	213.50	6	9,164	0.07%
2023/12/18	5.1	215.99	4	215.88	216.00	1.1	9,215	0.01%
2023/12/15	9.1	216.46	7.2	216.87	215.50	1.9	9,288	0.02%
2023/12/14	12	223.46	6.2	220.98	220.00	5.9	9,289	0.06%
2023/12/13	7	223.86	6	223.42	223.50	1	9,307	0.01%
2023/12/12	8.3	220.52	1	218.50	219.50	7.3	9,358	0.08%
2023/12/11	13.1	228.91	11	227.50	220.50	2.1	9,350	0.02%
2023/12/08	13.2	238.41	16.3	239.64	238.00	-3.2	9,317	-0.03%
2023/12/07	6	226.75	5	226.60	224.50	1	9,137	0.01%
2023/12/06	2	219.50	2.8	222.19	223.50	-0.8	9,168	-0.01%
2023/12/05	12.9	215.47	4	221.50	212.00	8.9	9,163	0.10%
2023/12/04	5	228.98	4	229.75	224.00	1	9,137	0.01%
2023/12/01	0.1	227.99	2.2	228.31	229.50	-2	9,393	-0.02%
2023/11/30	14	227.72	13.2	228.46	228.00	0.9	9,479	0.01%
2023/11/29	15	223.27	18.4	225.52	225.00	-3.4	9,460	-0.04%
2023/11/28	5	216.50	0.1	217.00	217.50	4.9	9,624	0.05%
2023/11/27	3	211.85	3	212.67	211.50	0	9,746	0.00%
2023/11/24	2	217.01	2	217.50	217.50	0	9,920	0.00%
2023/11/23	1	218.00	11.1	217.64	215.50	-10.1	9,995	-0.10%
2023/11/22	1	221.00	2	221.50	221.00	-1	10,095	-0.01%
2023/11/21	19	226.68	4.1	225.62	225.00	15	10,258	0.15%
2023/11/20	2	222.50	2	224.00	223.50	0	10,564	0.00%
2023/11/17	3	221.50	5	221.90	221.50	-2	10,825	-0.02%
2023/11/16	17.1	221.79	10	220.30	220.50	7	10,939	0.06%
2023/11/15	7.1	230.32	6	229.42	229.00	1.1	10,990	0.01%
2023/11/14	14	230.64	38.4	232.07	232.00	-24.4	11,656	-0.21%
2023/11/13	16.1	217.50	17	218.88	217.00	-1	12,092	-0.01%
2023/11/10	28	223.66	38.9	223.54	220.50	-10.9	12,229	-0.09%
2023/11/09	9	210.28	15.2	209.23	215.00	-6.2	12,137	-0.05%
2023/11/08	3.1	202.04	5.5	206.52	209.00	-2.5	12,248	-0.02%
2023/11/07	15.2	199.41	9	199.00	200.00	6.2	12,491	0.05%
2023/11/06	8.1	194.59	8	196.75	197.50	0.1	12,660	0.00%
2023/11/03	5.1	189.50	8	190.88	189.00	-3	12,868	-0.02%
2023/11/02	4.1	183.07	1.1	183.12	184.00	3	12,928	0.02%
2023/11/01	5	175.50	3	176.33	177.00	2	13,071	0.02%
2023/10/31	1.2	176.06	4	181.38	176.00	-2.8	13,190	-0.02%
2023/10/30	5	186.40	4	186.88	185.50	1	13,269	0.01%
2023/10/27	8	188.19	2	186.00	186.50	6	13,444	0.04%
2023/10/26	18.1	189.97	8	188.69	187.00	10.1	13,636	0.07%
2023/10/25	8	202.00	5	200.70	200.50	3	13,652	0.02%
2023/10/24	3.1	195.57	6.1	196.87	201.50	-3	13,863	-0.02%
2023/10/23	3	193.67	4	193.38	192.50	-1	13,959	-0.01%
2023/10/20	7.1	190.67	1	190.00	192.50	6.1	14,232	0.04%
2023/10/19	3	198.67	3	198.50	197.50	0	14,457	0.00%
2023/10/18	1	202.00	3	202.00	198.50	-2	14,624	-0.01%
2023/10/17	8.1	211.36	10	209.70	207.50	-1.9	14,675	-0.01%
2023/10/16	15.2	213.10	21	213.55	215.00	-5.8	14,732	-0.04%
2023/10/13	3.1	222.79	2	223.00	223.00	1.1	14,818	0.01%
2023/10/12	4.1	224.23	5.1	223.72	223.50	-1	14,832	-0.01%
2023/10/11	21.1	222.18	24	220.35	218.00	-3	14,997	-0.02%
2023/10/06	11.2	223.72	6.1	222.11	221.00	5.1	15,293	0.03%
2023/10/05	14.2	221.44	7	222.00	222.50	7.2	15,490	0.05%
2023/10/04	6	216.92	5.1	218.84	221.00	0.9	15,730	0.01%
2023/10/03	14	221.07	20.4	222.35	219.00	-6.4	15,759	-0.04%
2023/10/02	50.6	223.09	40.2	221.24	215.50	10.5	15,638	0.07%
2023/09/28	5	215.41	17.9	218.75	219.50	-12.9	15,485	-0.08%
2023/09/27	5	207.40	11	208.73	211.50	-6	15,348	-0.04%
2023/09/26	22	208.09	11	204.74	204.00	11	15,546	0.07%
2023/09/25	68	214.15	72.1	212.94	211.00	-4.1	15,739	-0.03%
2023/09/22	7	196.36	8	197.44	201.00	-1	15,794	-0.01%
2023/09/21	4.1	192.43	2	190.50	195.00	2.1	15,813	0.01%
2023/09/20	3	192.83	8	194.88	193.50	-5	15,888	-0.03%
2023/09/19	4.1	190.50	3	189.83	190.00	1.1	15,919	0.01%
2023/09/18	4.1	192.39	1.1	193.90	193.00	3.1	15,947	0.02%
2023/09/15	5	202.80	6	203.67	203.50	-1	15,915	-0.01%
2023/09/14	6.1	198.00	2	198.75	199.50	4.1	16,237	0.03%
2023/09/13	14	195.39	10	194.45	194.00	4	16,324	0.02%
2023/09/12	3	202.67	3.6	201.04	200.00	-0.6	16,419	0.00%
2023/09/11	13	199.62	7	199.64	199.00	6	16,718	0.04%
2023/09/08	7	207.50	7.2	208.19	208.50	-0.1	16,660	0.00%
2023/09/07	10	211.70	9.5	212.03	209.50	0.6	16,783	0.00%
2023/09/06	14.6	218.11	28	217.61	216.50	-13.4	16,895	-0.08%
2023/09/05	7.1	208.99	7	208.14	208.00	0.1	16,863	0.00%
2023/09/04	2	204.00	5	203.90	206.00	-3	16,963	-0.02%
2023/09/01	27.4	206.14	16	203.53	201.00	11.4	17,167	0.07%
2023/08/31	8.5	212.39	15.1	213.10	215.50	-6.6	17,119	-0.04%
2023/08/30	9.2	207.80	9	209.22	208.50	0.2	17,335	0.00%
2023/08/29	3	202.83	4.8	201.08	201.00	-1.8	17,494	-0.01%
2023/08/28	5	202.80	5.1	201.49	202.00	0	17,497	0.00%
2023/08/25	8.2	208.38	6	208.17	207.00	2.2	17,578	0.01%
2023/08/24	36.2	217.43	42.3	218.29	216.50	-6	17,675	-0.03%
2023/08/23	7	206.71	9	208.44	209.00	-2	17,478	-0.01%
2023/08/22	16.4	203.01	16	203.25	201.50	0.4	17,694	0.00%
2023/08/21	8.7	203.08	12.6	203.44	201.50	-3.9	18,190	-0.02%
2023/08/18	59.4	208.21	54.5	205.74	203.50	4.9	18,218	0.03%
2023/08/17	20.3	196.96	41.1	200.52	206.50	-20.8	17,771	-0.12%
2023/08/16	12.1	184.06	31.1	185.76	188.00	-18.9	17,637	-0.11%
2023/08/15	17.5	180.37	15.5	180.51	180.00	2	18,217	0.01%
2023/08/14	13.2	174.59	9.1	174.38	173.50	4.1	18,299	0.02%
2023/08/11	7.4	175.70	20.3	176.34	178.50	-12.9	18,279	-0.07%
2023/08/10	23.1	170.93	8	166.81	166.50	15.1	18,003	0.08%
2023/08/09	9	176.45	15	178.40	179.00	-6	17,778	-0.03%
2023/08/08	25.1	170.42	30.2	170.94	172.00	-5.1	17,596	-0.03%
2023/08/07	9	166.44	10.1	166.38	168.00	-1.1	17,423	-0.01%
2023/08/04	13	157.69	6.1	159.18	158.50	6.9	17,245	0.04%
2023/08/02	8.1	161.69	8.3	160.83	157.50	-0.2	17,111	0.00%
2023/08/01	10.1	165.31	14	164.86	165.00	-3.9	16,979	-0.02%
2023/07/31	12.3	173.34	11.2	174.15	169.50	1.1	16,856	0.01%
2023/07/28	7	176.28	8.1	176.65	178.50	-1.1	16,700	-0.01%
2023/07/27	34.6	180.03	21.1	177.79	176.00	13.5	16,663	0.08%
2023/07/26	15.1	176.82	9	176.67	174.50	6.1	16,436	0.04%
2023/07/25	28.4	184.59	18	181.84	177.00	10.4	16,360	0.06%
2023/07/24	14	184.43	30.2	185.92	188.50	-16.1	16,090	-0.10%
2023/07/21	14.9	177.79	11	181.14	181.00	3.9	15,856	0.02%
2023/07/20	10.1	173.20	9.2	173.48	175.50	0.9	15,743	0.01%
2023/07/19	23	174.39	10	172.00	171.50	13	15,678	0.08%
2023/07/18	14.1	177.41	24.2	179.43	178.00	-10.1	15,619	-0.06%
2023/07/17	30	178.70	14	177.07	176.50	16	15,444	0.10%
2023/07/14	14.1	181.10	9	181.28	182.00	5.1	15,399	0.03%
2023/07/13	14.5	182.74	25	181.04	180.00	-10.5	15,223	-0.07%
2023/07/12	21	168.28	21	167.69	170.00	0	15,013	0.00%
2023/07/11	15	160.80	31.1	161.91	163.50	-16.1	14,816	-0.11%
2023/07/10	5	150.70	16.3	153.39	155.00	-11.3	14,581	-0.08%
2023/07/07	23.2	149.24	12	148.54	148.50	11.2	14,598	0.08%
2023/07/06	13.3	151.02	10	149.25	149.00	3.3	14,706	0.02%
2023/07/05	11	155.18	9.3	155.48	154.50	1.7	14,620	0.01%
2023/07/04	13.2	156.19	10.2	154.98	155.50	3	14,613	0.02%
2023/07/03	19.1	152.46	17.7	153.13	153.00	1.4	14,426	0.01%
2023/06/30	24.3	144.14	25.3	144.36	146.00	-1	14,134	-0.01%
2023/06/29	8	138.88	11	137.37	139.00	-3	13,829	-0.02%
2023/06/28	14	138.07	9	138.00	138.00	5	13,872	0.04%
2023/06/27	2	136.00	4.2	135.69	135.00	-2.2	13,928	-0.02%
2023/06/26	14.1	139.29	11	139.14	138.50	3.1	13,986	0.02%
2023/06/21	3.4	141.82	4.2	143.67	142.00	-0.8	13,981	-0.01%
2023/06/20	13	142.85	10	143.00	142.00	3	14,126	0.02%
2023/06/19	6	138.58	5	138.60	140.00	1	14,288	0.01%
2023/06/16	9	141.33	4	141.00	139.50	5	14,268	0.03%
2023/06/15	24	138.19	3.1	138.02	138.00	20.9	14,089	0.15%
2023/06/14	1	134.00	3	134.67	134.50	-2	13,778	-0.01%
2023/06/13	3	136.17	6	136.42	136.00	-3	13,742	-0.02%
2023/06/12	5	135.11	3	136.33	135.00	2	13,569	0.01%
2023/06/09	14	138.07	23.1	138.95	139.00	-9.1	13,416	-0.07%
2023/06/08	2.1	133.52	1.1	133.52	133.00	1.1	13,188	0.01%
2023/06/07	19.1	136.32	21.2	135.10	134.50	-2.1	13,041	-0.02%
2023/06/06	3.1	129.01	3	130.84	130.00	0	13,003	0.00%
2023/06/05	7	130.50	7	132.71	133.00	0	12,873	0.00%
2023/06/02	8	127.38	6.4	127.79	128.00	1.6	12,646	0.01%
2023/06/01	2.1	122.57	17	122.65	125.00	-14.9	12,322	-0.12%
2023/05/31	14.2	123.10	7	122.66	122.00	7.1	12,268	0.06%
2023/05/30	4	123.75	7.4	123.91	125.00	-3.4	12,147	-0.03%
2023/05/29	7	121.28	11.4	120.71	121.50	-4.3	12,068	-0.04%
2023/05/26	52.1	123.64	33	122.65	121.50	19.1	12,263	0.16%
2023/05/25	16.1	118.44	50.2	120.22	122.50	-34.1	11,877	-0.29%
2023/05/24	8	110.31	4.1	109.87	111.50	4	11,324	0.03%
2023/05/23	37.4	111.33	13	112.42	110.50	24.4	11,271	0.22%
2023/05/22	23	115.50	18.9	114.27	113.50	4.1	11,155	0.04%
2023/05/19	17.1	110.96	36.4	111.39	113.50	-19.3	10,654	-0.18%
2023/05/18	16	101.19	46.3	101.31	103.50	-30.3	9,916	-0.31%
2023/05/17	10	95.58	14	96.72	97.90	-4	9,528	-0.04%
2023/05/16	10	95.54	1	95.40	95.10	9	9,364	0.10%
2023/05/15	2	95.25	11.1	95.70	96.70	-9.1	9,348	-0.10%
2023/05/12	9	93.92	6	94.50	95.50	3	9,433	0.03%
2023/05/11	6	95.27	1	95.50	95.00	5	9,485	0.05%
2023/05/10	12.2	96.39	2	96.25	96.20	10.2	9,558	0.11%
2023/05/09	1	98.49	10.3	97.11	97.30	-9.3	9,660	-0.10%
2023/05/08	13	97.53	2	97.45	97.20	11	9,808	0.11%
2023/05/05	12	98.35	17	98.62	98.10	-5	9,896	-0.05%
2023/05/04	3	96.43	4	96.05	96.70	-1	10,067	-0.01%
2023/05/03	7	97.26	2	97.25	96.70	5	10,151	0.05%
2023/05/02	9	98.29	7	99.14	98.20	2	10,195	0.02%
2023/04/28	10	99.02	3	98.50	98.60	7	10,223	0.07%
2023/04/27	4	98.38	4	98.03	98.50	0	10,153	0.00%
2023/04/26	4	96.23	4	97.23	98.40	0	10,172	0.00%
2023/04/25	19.2	98.09	14.1	98.18	96.40	5.1	10,097	0.05%
2023/04/24	10	101.20	11	101.50	101.50	-1	10,049	-0.01%
2023/04/21	9	98.56	7	98.27	98.20	2	10,022	0.02%
2023/04/20	9.1	100.02	4	100.15	100.00	5.1	10,003	0.05%
2023/04/19	11.1	102.50	7	103.14	101.50	4.1	10,094	0.04%
2023/04/18	7	101.21	3	100.83	101.50	4	10,103	0.04%
2023/04/17	19	102.55	23	103.26	102.50	-4	10,135	-0.04%
2023/04/14	9	99.64	5	99.66	99.20	4	10,082	0.04%
2023/04/13	4	100.28	13	99.91	99.30	-9	10,044	-0.09%
2023/04/12	13	102.34	2.1	102.24	102.50	10.9	9,937	0.11%
2023/04/11	15.6	102.55	19	102.84	103.00	-3.5	9,756	-0.04%
2023/04/10	1.1	96.37	13.5	97.54	98.80	-12.4	9,568	-0.13%
2023/04/07	3	94.83	2	94.95	95.30	1	9,463	0.01%
2023/04/06	12.4	94.15	4	94.40	94.10	8.4	9,350	0.09%
2023/03/31	6	97.48	2	98.05	97.30	4	9,237	0.04%
2023/03/30	4	98.00	7	97.84	97.80	-3	9,224	-0.03%
2023/03/29	8.8	96.93	3.2	98.23	96.70	5.6	9,142	0.06%
2023/03/28	4.1	98.19	9	98.11	97.70	-5	9,014	-0.05%
2023/03/27	3.2	95.77	16.5	96.46	98.00	-13.2	8,784	-0.15%
2023/03/24	11	93.56	6	94.12	94.00	5	8,744	0.06%
2023/03/23	10.1	94.38	37.1	94.48	93.20	-27	8,620	-0.31%
2023/03/22	17.4	96.55	49.7	95.30	95.40	-32.3	8,401	-0.38%
2023/03/21	3	91.23	10.1	92.02	92.50	-7.1	7,819	-0.09%
2023/03/20	1.2	89.22	12	90.00	90.20	-10.9	7,651	-0.14%
2023/03/17	4	88.35	13.1	89.06	89.50	-9.1	7,608	-0.12%
2023/03/16	5	86.99	1	87.00	86.80	4	7,566	0.05%
2023/03/15	5	88.84	3	88.70	88.20	2	7,605	0.03%
2023/03/14	5.1	88.68	2	88.10	88.10	3.1	7,634	0.04%
2023/03/13	12.1	87.85	43	88.93	89.30	-30.9	7,659	-0.40%
2023/03/10	26	87.70	9	87.71	87.70	17	7,646	0.22%
2023/03/09	77.2	89.47	26	89.32	89.40	51.2	7,705	0.66%
2023/03/08	13.1	92.69	14	92.93	92.50	-1	7,507	-0.01%
2023/03/07	4	92.68	35.1	92.71	93.00	-31.1	7,641	-0.41%
2023/03/06	5	91.06	3	91.73	90.90	2	7,540	0.03%
2023/03/03	13	91.00	6.2	90.70	90.40	6.8	7,685	0.09%
2023/03/02	11.2	89.70	4	89.85	89.90	7.2	7,714	0.09%
2023/03/01	23	91.71	23.1	92.36	90.80	-0.1	7,713	0.00%
2023/02/24	15	91.41	33.3	91.32	92.10	-18.2	7,631	-0.24%
2023/02/23	8	88.46	27	88.61	89.00	-19	7,430	-0.26%
2023/02/22	13.1	87.04	14	87.17	87.10	-0.9	7,565	-0.01%
2023/02/21	20	89.32	21	89.26	88.60	-1	7,570	-0.01%
2023/02/20	38.4	88.82	105.1	89.42	88.50	-66.7	7,537	-0.88%	大賣/
2023/02/17	46	86.65	43	87.34	87.70	3	7,443	0.04%
2023/02/16	11	87.45	26.1	88.05	88.10	-15.1	7,570	-0.20%
2023/02/15	5	86.84	16	87.23	87.10	-11	7,865	-0.14%
2023/02/14	15	86.73	6	87.07	86.50	9	8,028	0.11%
2023/02/13	13	85.98	4	86.38	86.50	9	8,196	0.11%
2023/02/10	48.2	86.78	4	85.75	85.10	44.2	8,434	0.52%
2023/02/09	36.1	86.77	17	86.72	86.90	19.1	8,363	0.23%
2023/02/08	18	87.75	1	88.00	87.80	17	8,250	0.21%
2023/02/07	32.2	88.00	0	0.00	88.00	32.2	8,254	0.39%
2023/02/06	39.2	90.10	11	90.46	89.50	28.2	8,203	0.34%
2023/02/03	4	93.25	3	93.83	93.40	1	8,194	0.01%
2023/02/02	17	91.48	20.5	92.43	93.50	-3.5	8,215	-0.04%
2023/02/01	14	88.40	19	88.89	89.10	-5	8,135	-0.06%
2023/01/31	8	87.19	0	0.00	87.30	8	8,206	0.10%
2023/01/30	9	88.31	7	88.93	88.00	2	8,258	0.02%
2023/01/17	3.2	88.22	3	88.00	88.00	0.2	8,342	0.00%
2023/01/16	5	88.01	5	88.70	88.70	0	8,462	0.00%
2023/01/13	1	88.90	2	89.25	89.30	-1	8,529	-0.01%
2023/01/12	7	88.63	3	88.90	88.60	4	8,742	0.05%
2023/01/11	8	91.90	9	92.81	90.90	-1	8,825	-0.01%
2023/01/10	8	91.79	25	91.59	91.80	-17	8,935	-0.19%
2023/01/09	16	89.82	9.2	89.99	91.00	6.9	9,201	0.07%
2023/01/06	1	85.90	10	87.29	87.20	-9	9,460	-0.10%
2023/01/05	11.2	86.33	7	86.50	85.20	4.2	9,816	0.04%
2023/01/04	21.3	87.96	4	87.00	87.00	17.3	9,979	0.17%
2023/01/03	4	88.05	6	88.37	89.20	-2	10,081	-0.02%
2022/12/30	8	87.53	2	87.70	86.80	6	10,259	0.06%
2022/12/29	2.1	86.48	10	86.13	87.00	-7.9	10,578	-0.07%
2022/12/28	16	86.24	2	87.05	85.80	14	10,960	0.13%
2022/12/27	3	89.57	0	0.00	89.70	3	11,165	0.03%
2022/12/26	2	89.10	0	0.00	89.00	2	11,494	0.02%
2022/12/23	5	87.32	1	88.20	88.40	4	11,992	0.03%
2022/12/22	8	90.29	3	89.33	89.40	5	12,229	0.04%
2022/12/21	6	92.10	1	90.20	90.20	5	12,393	0.04%
2022/12/20	8	93.51	12	94.25	91.80	-4	12,656	-0.03%
2022/12/19	0	95.20	0	0.00	95.10	0	12,955	0.00%
2022/12/16	12	93.41	10	94.64	95.70	2	13,483	0.01%
2022/12/15	9	96.62	0	0.00	96.60	9	13,535	0.07%
2022/12/14	3	96.53	6	96.68	97.00	-3	13,841	-0.02%
2022/12/13	1	96.20	1	95.70	95.00	0	14,007	0.00%
2022/12/12	2	95.45	4	95.08	95.50	-2	14,126	-0.01%
2022/12/09	8	96.00	12	96.12	95.50	-4	14,169	-0.03%
2022/12/08	0	0.00	1	95.50	95.20	-1	14,202	-0.01%
2022/12/07	18	96.15	6	95.77	95.50	12	14,220	0.08%
2022/12/06	17	99.15	17	98.27	97.90	0	14,235	0.00%
2022/12/05	9	98.56	1	99.40	98.30	8	14,275	0.06%
2022/12/02	3	99.67	4	99.45	99.10	-1	14,301	-0.01%
2022/12/01	7	100.46	20	100.67	100.50	-13	14,353	-0.09%
2022/11/30	14	97.71	6	97.70	97.50	8	14,355	0.06%
2022/11/29	22.2	99.13	10.7	99.46	97.50	11.5	14,502	0.08%
2022/11/28	5	101.00	10	101.60	102.50	-5	14,402	-0.03%
2022/11/25	18	99.82	14	100.19	100.00	4	14,421	0.03%
2022/11/24	5	100.08	12.9	100.62	100.50	-7.9	14,483	-0.05%
2022/11/23	9	98.54	11	98.16	98.70	-2	14,507	-0.01%
2022/11/22	14	97.01	14.5	96.94	97.10	-0.5	14,530	0.00%
2022/11/21	9.2	99.57	7	99.61	98.50	2.2	14,571	0.02%
2022/11/18	15	99.15	14.8	98.79	97.10	0.2	14,534	0.00%
2022/11/17	3	97.87	13	97.82	98.70	-10	14,434	-0.07%
2022/11/16	8	96.23	12.1	96.94	96.80	-4.1	14,513	-0.03%
2022/11/15	18	95.83	13	95.67	95.60	5	14,608	0.03%
2022/11/14	21	97.07	68	97.29	97.30	-47	14,948	-0.31%
2022/11/11	37	96.79	16	95.85	94.00	21	15,166	0.14%
2022/11/10	32	93.30	23	93.73	94.00	9	15,028	0.06%
2022/11/09	21.1	91.65	64	91.30	92.00	-42.9	15,278	-0.28%
2022/11/08	21	91.13	23	91.23	89.20	-2	15,431	-0.01%
2022/11/07	11	88.68	4.3	88.23	87.60	6.7	15,185	0.04%
2022/11/04	20	86.62	19.2	87.29	88.10	0.9	15,145	0.01%
2022/11/03	16	87.67	20	87.71	87.80	-4	15,102	-0.03%
2022/11/02	4.4	87.53	16.2	87.93	88.20	-11.8	15,053	-0.08%
2022/11/01	8	85.66	20.1	86.32	86.50	-12.1	15,093	-0.08%
2022/10/31	39.6	84.93	45	84.36	85.60	-5.4	14,949	-0.04%
2022/10/28	19.1	81.66	45	82.26	82.10	-25.9	14,853	-0.17%
2022/10/27	10	80.42	8	79.76	81.50	2	14,807	0.01%
2022/10/26	9.6	77.43	8.2	77.16	76.90	1.4	14,684	0.01%
2022/10/25	6	79.18	8	78.48	78.40	-2	14,672	-0.01%
2022/10/24	10	81.36	8	80.78	80.00	2	14,785	0.01%
2022/10/21	30	81.45	20	81.32	79.90	10	14,848	0.07%
2022/10/20	31	80.44	21.1	80.99	82.30	9.9	14,883	0.07%
2022/10/19	16	83.85	17	84.62	83.00	-1	14,935	-0.01%
2022/10/18	18.3	83.81	43	83.37	83.00	-24.7	15,190	-0.16%
2022/10/17	84.1	83.96	27	84.18	84.60	57.1	15,263	0.37%
2022/10/14	47.3	89.96	33	90.86	88.00	14.3	15,056	0.09%
2022/10/13	43	89.71	33	91.59	88.80	10	14,846	0.07%
2022/10/12	13.4	86.72	21	87.16	90.50	-7.6	14,838	-0.05%
2022/10/11	22	86.18	16	86.45	85.10	6	15,139	0.04%
2022/10/07	31.2	93.00	17	94.04	91.50	14.2	15,242	0.09%
2022/10/06	47	94.86	42	95.38	94.80	5	15,505	0.03%
2022/10/05	33	95.00	35	94.41	94.60	-2	15,616	-0.01%
2022/10/04	19	94.16	12	93.17	92.90	7	15,765	0.04%
2022/10/03	31	93.76	22	94.18	93.80	9	15,903	0.06%
2022/09/30	28	88.64	69.2	90.40	92.80	-41.2	15,691	-0.26%
2022/09/29	9.2	87.74	10.8	86.98	86.00	-1.7	15,337	-0.01%
2022/09/28	9	90.18	7	91.23	89.20	2	15,337	0.01%
2022/09/27	51	94.49	37	98.35	94.00	14	15,426	0.09%
2022/09/26	48	97.71	19.4	96.79	97.00	28.6	15,254	0.19%
2022/09/23	18.5	98.98	21.4	99.94	102.00	-2.9	15,044	-0.02%
2022/09/22	1	94.30	4	93.64	95.00	-3	14,706	-0.02%
2022/09/21	22	91.48	23.7	91.15	93.70	-1.7	14,786	-0.01%
2022/09/20	7	91.07	7	90.67	91.10	0	14,894	0.00%
2022/09/19	6.2	89.54	26.2	88.51	88.10	-20	15,034	-0.13%
2022/09/06	11.1	77.97	10	78.79	77.70	1.1	15,220	0.01%
2022/09/05	12	79.48	3	80.50	78.60	9	15,777	0.06%
2022/09/02	11.2	80.49	5	81.66	80.10	6.2	16,650	0.04%
2022/09/01	6.1	81.36	1	81.70	81.00	5.1	17,967	0.03%
2022/08/31	4	83.40	14	83.36	83.60	-10	18,273	-0.05%
2022/08/30	7	82.39	8	82.68	82.10	-1	18,237	-0.01%
2022/08/29	14	80.80	13.2	80.21	80.50	0.8	18,158	0.00%
2022/08/26	25	83.12	14	83.73	83.40	11	18,113	0.06%
2022/08/25	12	84.12	54	82.74	83.80	-42	18,032	-0.23%
2022/08/24	41.2	80.93	5	80.86	80.30	36.2	17,975	0.20%
2022/08/23	9	81.69	8	82.31	82.30	1	18,000	0.01%
2022/08/22	6	82.44	19	84.12	82.10	-13	18,094	-0.07%
2022/08/19	6	83.52	6	83.73	83.10	0	18,040	0.00%
2022/08/18	20	81.45	45	82.39	83.00	-25	18,263	-0.14%
2022/08/17	26	82.41	27	82.84	82.70	-1	18,257	-0.01%
2022/08/16	8	80.84	29	81.68	82.30	-21	18,279	-0.11%
2022/08/15	25	80.58	38.5	80.03	80.50	-13.4	18,163	-0.07%
2022/08/12	37.2	78.81	18	79.24	78.60	19.2	18,131	0.11%
2022/08/11	22	79.55	21	79.80	79.00	1	18,111	0.01%
2022/08/10	14	78.34	24	79.22	79.30	-10	18,135	-0.06%
2022/08/09	17	75.29	11	76.45	77.50	6	17,820	0.03%
2022/08/08	18	72.72	13	73.06	73.90	5	17,699	0.03%
2022/08/05	29	71.48	20	72.36	72.00	9	17,868	0.05%
2022/08/04	24.1	73.99	6.5	75.68	72.00	17.6	17,561	0.10%
2022/08/03	1	80.70	5	80.96	79.90	-4	17,371	-0.02%
2022/08/02	2	80.45	5	80.24	80.40	-3	17,544	-0.02%
2022/08/01	1	81.10	17	81.01	81.10	-16	17,685	-0.09%
2022/07/29	4	82.33	8	82.21	81.30	-4	17,828	-0.02%
2022/07/28	11	81.17	11	80.97	81.30	0	18,013	0.00%
2022/07/27	5	80.92	6	81.27	82.00	-1	17,969	-0.01%
2022/07/26	9	80.78	4	80.90	80.60	5	17,962	0.03%
2022/07/25	8	83.25	7	83.76	82.00	1	18,124	0.01%
2022/07/22	5	82.94	5.2	83.56	83.20	-0.2	18,249	0.00%
2022/07/21	12	82.54	15	82.52	82.70	-3	18,378	-0.02%
2022/07/20	17	82.35	14	82.84	82.00	3	18,350	0.02%
2022/07/19	14	79.91	10	79.97	79.30	4	18,343	0.02%
2022/07/18	8	78.33	9	78.22	78.60	-1	18,432	-0.01%
2022/07/15	6	78.42	6	78.32	78.10	0	18,611	0.00%
2022/07/14	15.2	75.81	24.2	76.67	78.00	-9	18,439	-0.05%
2022/07/13	5	73.30	9	74.12	72.80	-4	18,099	-0.02%
2022/07/12	6	70.42	4	69.95	69.30	2	17,954	0.01%
2022/07/11	22	71.94	13	72.15	73.00	9	17,971	0.05%
2022/07/08	24	70.94	26	71.73	72.00	-2	17,874	-0.01%
2022/07/07	13	68.50	17	67.96	69.60	-4	17,515	-0.02%
2022/07/06	12	67.23	15.2	66.86	67.80	-3.2	17,041	-0.02%
2022/07/05	45	66.88	37	66.11	66.70	8	16,886	0.05%
2022/07/04	33	65.64	26.1	66.08	67.80	7	16,571	0.04%
2022/07/01	26.3	70.96	12.1	71.50	68.50	14.2	16,229	0.09%
2022/06/30	33.3	79.49	36.2	78.24	76.10	-2.9	15,884	-0.02%
2022/06/29	4	84.80	5	83.76	84.50	-1	15,899	-0.01%
2022/06/28	5.4	85.16	5	84.94	84.50	0.4	15,979	0.00%
2022/06/27	9.1	84.44	13.2	84.52	85.50	-4.1	16,184	-0.03%
2022/06/24	12	83.18	14.1	83.81	83.00	-2.1	16,060	-0.01%
2022/06/23	9.1	79.97	5	80.88	79.50	4.1	15,859	0.03%
2022/06/22	3.2	79.15	5.1	79.62	78.60	-1.9	15,933	-0.01%
2022/06/21	46.1	80.63	29.1	80.39	80.90	17	15,950	0.11%
2022/06/20	25.1	79.07	30	79.47	78.00	-4.9	16,223	-0.03%
2022/06/17	41	80.22	38	80.10	79.70	3	16,427	0.02%
2022/06/16	18.2	85.56	35	85.80	83.10	-16.8	16,176	-0.10%
2022/06/15	26	89.31	23.1	89.59	87.60	3	16,094	0.02%
2022/06/14	97.1	90.46	81	90.11	91.00	16.1	15,995	0.10%
2022/06/13	57.3	93.09	53.2	93.07	93.70	4.1	15,559	0.03%
2022/06/10	48.1	89.55	130.9	89.26	92.90	-82.9	14,723	-0.56%	大賣/
2022/06/09	9	82.11	38.2	83.29	84.50	-29.2	13,433	-0.22%
2022/06/08	4	80.63	7.3	79.88	79.80	-3.3	13,093	-0.03%
2022/06/07	1	80.10	0.1	79.91	80.30	0.9	13,185	0.01%
2022/06/06	4	79.78	13	80.13	79.70	-9	13,305	-0.07%
2022/06/02	3	81.53	4	81.48	81.10	-1	13,452	-0.01%
2022/06/01	10.2	82.08	12.3	82.07	81.00	-2.1	13,610	-0.02%
2022/05/31	37.1	81.31	8	81.04	81.30	29.1	13,574	0.21%
2022/05/30	19	80.13	13	80.36	80.90	6	13,569	0.04%
2022/05/27	19	77.04	11	77.41	77.60	8	13,579	0.06%
2022/05/26	30	77.66	8	76.23	76.10	22	13,660	0.16%
2022/05/25	11	79.60	5	79.64	79.80	6	13,603	0.04%
2022/05/24	9.3	80.52	8	80.66	79.40	1.3	13,724	0.01%
2022/05/23	3	82.13	6	82.40	81.90	-3	13,716	-0.02%
2022/05/20	9.8	82.44	7	82.39	81.60	2.8	13,890	0.02%
2022/05/19	27	83.33	4	83.03	82.60	23	14,125	0.16%
2022/05/18	22.2	86.99	14.2	87.15	85.40	8.1	14,076	0.06%
2022/05/17	6	85.48	16	85.93	87.10	-10	14,059	-0.07%
2022/05/16	17.1	86.85	21	87.19	86.10	-3.9	14,156	-0.03%
2022/05/13	53	84.91	52	85.49	85.50	1	14,000	0.01%
2022/05/12	8	82.66	13	83.02	82.20	-5	13,723	-0.04%
2022/05/11	6	82.72	10	82.85	82.20	-4	13,722	-0.03%
2022/05/10	22	80.89	14	81.24	82.00	8	13,907	0.06%
2022/05/09	28.2	82.49	46.1	82.63	83.50	-17.9	13,933	-0.13%
2022/05/06	26	81.92	18	82.39	81.80	8	14,152	0.06%
2022/05/05	14	85.96	14	87.12	85.00	0	14,313	0.00%
2022/05/04	4	84.68	18	84.76	84.70	-14	14,319	-0.10%
2022/05/03	10	83.60	12	84.00	83.60	-2	14,642	-0.01%
2022/04/29	30	84.33	29	84.09	83.00	1	14,949	0.01%
2022/04/28	18	83.15	27.5	84.40	84.40	-9.5	15,188	-0.06%
2022/04/27	10.1	79.67	13.1	80.61	82.20	-3	15,409	-0.02%
2022/04/26	12.4	79.25	11	79.50	78.90	1.4	15,952	0.01%
2022/04/25	23	79.93	13	79.95	78.20	10	17,592	0.06%
2022/04/22	36.3	84.85	8.2	84.80	83.20	28.1	18,309	0.15%
2022/04/21	10.2	87.13	34.4	87.16	88.60	-24.2	18,150	-0.13%
2022/04/20	4	83.18	18	83.56	83.90	-14	17,843	-0.08%
2022/04/19	4	81.55	10.2	81.55	81.90	-6.2	17,777	-0.03%
2022/04/18	5.3	78.34	52	79.85	79.00	-46.8	17,769	-0.26%
2022/04/15	34	81.54	7	81.39	80.40	27	17,699	0.15%
2022/04/14	11	83.31	25	83.90	84.70	-14	17,725	-0.08%
2022/04/13	9	80.99	5	81.88	82.70	4	17,740	0.02%
2022/04/12	10	81.59	13	81.67	81.50	-3	17,866	-0.02%
2022/04/11	18	81.55	2.1	81.89	80.60	15.9	18,185	0.09%
2022/04/08	18	85.60	42	84.47	84.30	-24	18,338	-0.13%
2022/04/07	20.4	85.20	17	84.42	83.70	3.4	18,264	0.02%
2022/04/06	70	88.43	11	87.81	86.50	59	18,269	0.32%
2022/04/01	47	89.37	43.1	88.66	88.10	3.9	18,349	0.02%
2022/03/31	33	86.34	14.2	85.47	85.00	18.8	18,987	0.10%
2022/03/30	20.1	86.93	23.1	87.02	87.50	-3	19,497	-0.02%
2022/03/29	18.1	84.85	30	85.24	84.90	-11.9	19,574	-0.06%
2022/03/28	19.1	84.19	18.2	84.26	84.10	0.9	19,911	0.00%
2022/03/25	4.1	83.70	6.8	83.81	84.30	-2.7	20,157	-0.01%
2022/03/24	23	84.06	18	84.11	84.60	5	19,981	0.03%
2022/03/23	81	84.11	43	84.26	84.00	38	19,952	0.19%
2022/03/22	48	82.68	64	83.05	83.20	-16	19,614	-0.08%
2022/03/21	5	80.96	9	81.41	81.10	-4	19,165	-0.02%
2022/03/18	11	78.61	21	79.45	80.20	-10	19,076	-0.05%
2022/03/17	27	76.90	47	75.91	78.00	-20	18,924	-0.11%
2022/03/16	16	72.26	8	72.54	72.70	8	18,806	0.04%
2022/03/15	4	73.90	2	73.75	73.70	2	19,070	0.01%
2022/03/14	19.1	76.35	19	76.13	76.20	0.1	19,058	0.00%
2022/03/11	1	77.50	3	77.23	77.50	-2	19,096	-0.01%
2022/03/10	17	77.19	27	77.28	77.40	-10	19,112	-0.05%
2022/03/09	10	74.12	4	74.18	74.50	6	19,083	0.03%
2022/03/08	4.3	74.85	12	75.07	73.00	-7.7	19,352	-0.04%
2022/03/07	11	75.96	22.1	76.70	75.90	-11.1	19,490	-0.06%
2022/03/04	12.3	80.61	5.2	80.70	79.90	7.1	19,604	0.04%
2022/03/03	6.1	81.78	5	81.94	81.20	1.1	19,587	0.01%
2022/03/02	14.4	81.80	5	81.88	82.00	9.4	19,606	0.05%
2022/03/01	10.2	82.88	13	83.37	83.00	-2.9	19,523	-0.01%
2022/02/25	41.1	81.33	39	82.13	80.70	2.1	19,416	0.01%
2022/02/24	29	81.82	43.1	82.48	80.90	-14.1	19,268	-0.07%
2022/02/23	19.1	81.87	22	80.53	82.60	-2.9	19,255	-0.02%
2022/02/22	31	80.31	18	79.30	79.10	13	19,533	0.07%
2022/02/21	36.2	82.34	17	82.00	81.50	19.2	19,734	0.10%
2022/02/18	19	82.22	14	81.86	82.30	5	19,605	0.03%
2022/02/17	18.1	82.16	13.3	83.04	81.70	4.8	19,788	0.02%
2022/02/16	13	82.38	17.5	82.38	82.20	-4.5	20,081	-0.02%
2022/02/15	15.1	80.12	4	79.93	79.70	11.1	20,243	0.05%
2022/02/14	9.2	80.15	3.5	80.53	80.90	5.7	20,233	0.03%
2022/02/11	19.2	80.69	22	80.86	80.50	-2.8	20,318	-0.01%
2022/02/10	18.1	81.44	14	82.41	80.30	4.1	20,465	0.02%
2022/02/09	23	81.44	18	82.16	82.00	5	20,238	0.02%
2022/02/08	18	81.39	22.8	81.81	82.30	-4.8	20,134	-0.02%
2022/02/07	8.5	78.42	13	78.64	79.20	-4.5	20,136	-0.02%
2022/01/26	35.3	75.49	32	74.95	75.30	3.3	19,988	0.02%
2022/01/25	49	77.51	52	77.07	74.60	-3	20,253	-0.01%
2022/01/24	48	78.69	42	78.55	78.40	6	19,943	0.03%
2022/01/21	37.1	81.06	33	80.59	79.80	4.1	19,748	0.02%
2022/01/20	83	85.39	71	84.87	84.20	12	19,449	0.06%
2022/01/19	92	85.49	98.2	85.35	88.50	-6.2	19,270	-0.03%
2022/01/18	87.7	84.59	124.4	84.57	86.50	-36.7	18,766	-0.20%	大賣/
2022/01/17	13	80.51	80.6	80.60	81.90	-67.6	17,478	-0.39%
2022/01/14	13.2	72.47	11.1	73.44	74.60	2.2	17,043	0.01%
2022/01/13	4.2	73.64	2	73.40	73.40	2.2	17,029	0.01%
2022/01/12	3.1	73.00	5	73.04	73.10	-1.9	17,087	-0.01%
2022/01/11	6.1	73.04	1	72.90	73.00	5.1	17,225	0.03%
2022/01/10	2.3	74.26	0	0.00	74.40	2.3	17,230	0.01%
2022/01/07	22.1	73.51	5.1	73.30	73.80	17	17,320	0.10%
2022/01/06	12	75.80	23	75.74	75.70	-11	17,216	-0.06%
2022/01/05	13.1	77.72	5	79.20	76.90	8.1	17,223	0.05%
2022/01/04	20.3	79.01	30	79.58	79.80	-9.7	17,119	-0.06%
2022/01/03	5.2	78.61	20	78.51	78.40	-14.8	17,047	-0.09%
2021/12/30	8	76.39	5	76.30	76.00	3	17,006	0.02%
2021/12/29	11	76.37	9	76.39	77.00	2	17,188	0.01%
2021/12/28	69.1	76.26	64.5	75.53	75.30	4.7	17,376	0.03%
2021/12/27	87.9	80.46	42.4	78.32	76.80	45.5	17,290	0.26%
2021/12/24	45	78.60	79.1	78.75	79.50	-34.1	16,521	-0.21%
2021/12/23	28.3	77.21	27	77.29	76.10	1.3	16,079	0.01%
2021/12/22	30.4	76.29	39.1	76.74	76.80	-8.7	16,097	-0.05%
2021/12/21	12	74.38	44.3	74.63	74.80	-32.3	16,350	-0.20%
2021/12/20	11.1	71.81	2	72.10	72.10	9.1	16,748	0.05%
2021/12/17	13.2	72.46	10	72.49	71.80	3.2	17,353	0.02%
2021/12/16	5	72.74	12.3	72.21	72.90	-7.3	18,473	-0.04%
2021/12/15	5	70.68	1	71.10	71.20	4	18,797	0.02%
2021/12/14	8.1	70.02	24	69.88	69.70	-15.9	19,915	-0.08%
2021/12/13	14.2	71.24	10	71.80	70.80	4.2	19,967	0.02%
2021/12/10	5	72.08	6	72.32	71.80	-1	20,003	0.00%
2021/12/09	54	74.06	31.4	74.34	71.80	22.7	20,153	0.11%
2021/12/08	2	72.40	9	72.19	71.70	-7	20,243	-0.03%
2021/12/07	10.1	71.85	13	71.85	71.40	-3	20,510	-0.01%
2021/12/06	12.2	71.86	8	72.68	71.50	4.2	20,847	0.02%
2021/12/03	42.1	73.29	30	73.45	73.10	12.1	21,083	0.06%
2021/12/02	45	74.82	39	75.03	73.40	6	21,248	0.03%
2021/12/01	28	73.52	43	74.02	74.80	-15	21,001	-0.07%
2021/11/30	21	72.88	27.5	73.15	71.90	-6.5	20,871	-0.03%
2021/11/29	17	68.95	7	69.60	70.20	10	20,898	0.05%
2021/11/26	12	69.29	3	69.20	68.60	9	21,168	0.04%
2021/11/25	13	71.01	9	71.12	70.60	4	21,544	0.02%
2021/11/24	4	70.20	8.2	70.40	71.70	-4.2	21,825	-0.02%
2021/11/23	8.1	70.16	8.2	70.87	69.50	0	22,059	0.00%
2021/11/22	11.2	71.96	5	71.26	71.20	6.2	22,250	0.03%
2021/11/19	24.7	72.93	33	72.20	72.00	-8.3	22,468	-0.04%
2021/11/18	36.1	77.38	25	76.38	74.30	11.1	22,692	0.05%
2021/11/17	9.3	76.09	45	75.73	76.60	-35.7	22,937	-0.16%
2021/11/16	19	76.51	9.1	75.92	76.10	9.9	23,234	0.04%
2021/11/15	37.1	75.63	19.5	75.90	77.10	17.6	23,129	0.08%
2021/11/12	11	72.74	33.5	73.00	72.90	-22.5	22,814	-0.10%
2021/11/11	1.5	70.23	8	70.60	70.30	-6.5	22,494	-0.03%
2021/11/10	7	69.70	1.1	69.61	69.30	5.9	22,421	0.03%
2021/11/09	3	71.50	18	71.34	71.40	-15	22,333	-0.07%
2021/11/08	11	69.57	11	69.41	68.90	0	22,056	0.00%
2021/11/05	39	71.02	5	70.28	69.80	34	22,045	0.15%
2021/11/04	12	70.85	39	70.77	70.50	-27	21,995	-0.12%
2021/11/03	34	68.74	15.2	68.62	69.20	18.9	21,721	0.09%
2021/11/02	36.1	68.23	28.4	68.61	68.70	7.7	21,595	0.04%
2021/11/01	11	66.70	9	66.90	66.80	2	21,179	0.01%
2021/10/29	4	66.58	11.1	66.42	66.40	-7.1	21,456	-0.03%
2021/10/28	5.5	66.27	8	66.44	66.10	-2.5	21,356	-0.01%
2021/10/27	12.1	66.27	10	66.73	66.50	2.1	21,276	0.01%
2021/10/26	12	67.48	4	67.95	66.10	8	21,051	0.04%
2021/10/25	59.2	66.54	58.2	66.95	67.60	1	20,900	0.00%
2021/10/22	14	68.94	40.8	68.46	69.50	-26.8	20,581	-0.13%
2021/10/21	9	64.89	6	65.93	65.40	3	20,217	0.01%
2021/10/20	4.1	65.63	3.3	65.56	65.60	0.8	20,230	0.00%
2021/10/19	6	66.23	12	65.98	65.20	-6	20,243	-0.03%
2021/10/18	7	64.74	2	64.25	64.00	5	20,262	0.02%
2021/10/15	6	65.78	8	66.08	65.40	-2	20,318	-0.01%
2021/10/14	5	64.30	2	64.35	63.60	3	20,393	0.01%
2021/10/13	7	65.47	6	64.20	63.50	1	20,486	0.00%
2021/10/12	7	66.69	7	66.71	66.50	0	20,602	0.00%
2021/10/08	15	67.12	23	67.40	67.20	-8	20,877	-0.04%
2021/10/07	7	65.47	28	65.54	66.20	-21	20,748	-0.10%
2021/10/06	25.2	63.70	6	64.25	61.90	19.2	20,929	0.09%
2021/10/05	9.1	63.34	15	63.15	65.30	-5.9	21,158	-0.03%
2021/10/04	18	62.31	15	62.33	61.10	3	21,377	0.01%
2021/10/01	18	63.07	16	63.76	62.00	2	21,852	0.01%
2021/09/30	27	65.14	37.2	64.87	65.00	-10.2	22,125	-0.05%
2021/09/29	41.4	65.94	41.6	65.47	64.40	-0.3	22,091	0.00%
2021/09/28	52.2	66.76	50.3	66.83	68.30	1.9	21,963	0.01%
2021/09/27	53	68.19	35	68.38	67.80	18	21,377	0.08%
2021/09/24	50	75.05	31	74.98	73.20	19	20,841	0.09%
2021/09/23	115	76.64	121.2	76.29	75.20	-6.2	20,504	-0.03%	大買/大賣/
2021/09/22	39	72.34	17	72.55	74.00	22	19,655	0.11%
2021/09/17	109	72.23	148.2	72.49	74.00	-39.2	19,780	-0.20%	大買/大賣/
2021/09/16	11	67.63	26	67.83	68.10	-15	19,538	-0.08%
2021/09/15	8	66.98	14	67.73	67.90	-6	20,570	-0.03%
2021/09/14	20	66.54	23	67.01	67.10	-3	21,067	-0.01%
2021/09/13	53.2	67.76	17	67.74	66.80	36.2	21,772	0.17%
2021/09/10	29.3	69.96	32	70.19	71.40	-2.8	22,090	-0.01%
2021/09/09	18	66.12	33	67.02	69.00	-15	22,192	-0.07%
2021/09/08	21	64.61	23	65.10	63.40	-2	21,866	-0.01%
2021/09/07	27	69.56	16	68.89	67.50	11	21,743	0.05%
2021/09/06	6	70.77	20	71.11	71.00	-14	21,739	-0.06%
2021/09/03	10	71.30	31.1	71.57	72.80	-21.1	22,282	-0.09%
2021/09/02	15.1	73.41	21	73.37	71.80	-5.9	22,925	-0.03%
2021/09/01	58.5	73.19	26	72.88	73.90	32.5	22,892	0.14%
2021/08/31	51.2	72.25	47.8	72.48	73.50	3.4	22,774	0.01%
2021/08/30	7	69.66	26	69.22	70.20	-19	22,515	-0.08%
2021/08/27	37	68.18	29.2	68.83	67.00	7.8	22,888	0.03%
2021/08/26	39	72.03	21	72.56	71.00	18	22,684	0.08%
2021/08/25	37.3	72.76	23	72.80	73.60	14.3	22,699	0.06%
2021/08/24	21	71.38	83.1	71.31	71.90	-62.1	22,793	-0.27%
2021/08/23	86.1	68.02	22	67.99	68.40	64.1	22,466	0.29%
2021/08/20	10.2	63.25	20.1	65.48	68.30	-9.9	21,927	-0.05%
2021/08/19	13	62.76	7	63.53	62.10	6	21,540	0.03%
2021/08/18	2	59.75	10.6	60.78	64.20	-8.6	21,563	-0.04%
2021/08/17	8	60.10	5	60.66	58.40	3	21,806	0.01%
2021/08/16	21	62.00	18	61.61	61.80	3	21,904	0.01%
2021/08/13	3	64.13	6	63.77	63.00	-3	22,091	-0.01%
2021/08/12	2	67.05	0	0.00	66.70	2	22,137	0.01%
2021/08/11	5	67.40	3.2	67.91	66.70	1.8	22,430	0.01%
2021/08/10	9	68.53	7	68.93	67.60	2	22,891	0.01%
2021/08/09	9	71.03	2.1	70.08	69.80	6.9	23,158	0.03%
2021/08/06	5	72.40	2	72.60	72.00	3	23,356	0.01%
2021/08/05	26.2	72.89	24	72.08	71.60	2.2	23,597	0.01%
2021/08/04	11	75.97	8	75.86	72.90	3	23,730	0.01%
2021/08/03	7	72.94	21	72.81	72.80	-14	23,608	-0.06%
2021/08/02	9	71.20	15	71.54	72.60	-6	23,615	-0.03%
2021/07/30	32	73.10	4	73.08	71.50	28	23,555	0.12%
2021/07/29	11	72.45	7	72.64	72.50	4	23,566	0.02%
2021/07/28	8	70.98	6.3	70.68	72.20	1.7	23,539	0.01%
2021/07/27	8	73.80	6.1	72.57	73.00	1.9	23,608	0.01%
2021/07/26	14.1	75.57	30.3	75.72	75.80	-16.2	23,587	-0.07%
2021/07/23	8.2	74.00	3	74.20	73.70	5.2	23,536	0.02%
2021/07/22	18	75.88	13	75.74	75.60	5	23,612	0.02%
2021/07/21	21	75.33	24	74.40	74.00	-3	23,653	-0.01%
2021/07/20	29.3	74.12	27	74.69	74.90	2.3	23,966	0.01%
2021/07/19	42	76.42	11	75.67	75.50	31	24,015	0.13%
2021/07/16	24	76.39	23	77.44	77.40	1	23,986	0.00%
2021/07/15	25.8	78.12	18.4	79.20	77.90	7.5	23,945	0.03%
2021/07/14	21	79.18	26	79.54	80.10	-5	23,673	-0.02%
2021/07/13	21.7	80.73	31	80.42	79.50	-9.3	23,558	-0.04%
2021/07/12	71.3	80.35	64.1	80.55	80.00	7.3	23,234	0.03%
2021/07/09	88	78.61	138	78.47	77.10	-50	22,821	-0.22%	大賣/
2021/07/08	125.1	75.56	80.9	76.92	77.90	44.1	22,565	0.20%	大買/
2021/07/07	49.9	73.21	32.3	73.42	71.50	17.6	22,038	0.08%
2021/07/06	8.3	70.09	21.2	70.17	70.50	-12.8	21,536	-0.06%
2021/07/05	4	69.93	25.8	69.48	69.00	-21.8	21,469	-0.10%
2021/07/02	26	66.72	32	67.02	67.30	-6	21,371	-0.03%
2021/07/01	26	66.25	40.2	66.84	66.90	-14.2	21,323	-0.07%
2021/06/30	31.7	67.85	34	67.17	66.90	-2.3	21,245	-0.01%
2021/06/29	47.8	67.42	64.1	67.46	68.60	-16.3	21,157	-0.08%
2021/06/28	72.6	69.20	45.6	68.90	68.50	27	20,979	0.13%
2021/06/25	68.7	69.16	69.2	69.45	67.50	-0.5	20,524	0.00%
2021/06/24	127.2	66.15	81.1	66.40	66.60	46.2	19,750	0.23%	大買/
2021/06/23	12	64.19	67	64.95	67.30	-55	18,688	-0.29%
2021/06/22	120	63.25	101	62.68	61.20	19	18,167	0.10%	大買/大賣/
2021/06/21	41.2	62.30	69.8	61.12	62.20	-28.6	17,304	-0.17%
2021/06/18	54	59.50	35.1	59.22	58.20	19	16,717	0.11%
2021/06/17	3	59.17	1	59.00	59.30	2	16,341	0.01%
2021/06/16	35.1	58.99	29	59.17	58.90	6.1	16,350	0.04%
2021/06/15	19	59.24	32	59.52	59.60	-13	16,266	-0.08%
2021/06/11	116.4	59.81	90	58.69	58.70	26.4	16,170	0.16%	大買/
2021/06/10	21.2	58.92	52.6	59.73	61.50	-31.4	15,582	-0.20%
2021/06/09	35	57.79	17	57.89	57.00	18	14,780	0.12%
2021/06/08	29	56.91	49.2	57.72	58.00	-20.2	14,714	-0.14%
2021/06/07	17.2	55.40	58	56.30	57.10	-40.8	14,632	-0.28%
2021/06/04	46.3	56.93	56.2	57.61	55.60	-9.9	14,561	-0.07%
2021/06/03	21	57.40	39	57.13	57.60	-18	14,382	-0.13%
2021/06/02	45	57.11	61	57.21	57.40	-16	15,129	-0.11%
2021/06/01	43	56.49	73.1	57.14	57.10	-30.1	15,199	-0.20%
2021/05/31	57.2	54.88	58	55.14	55.20	-0.8	15,227	-0.01%
2021/05/28	7	52.69	18	53.00	53.10	-11	15,469	-0.07%
2021/05/27	34	51.89	20	52.18	52.50	14	15,987	0.09%
2021/05/26	27	53.15	25	53.50	53.10	2	16,018	0.01%
2021/05/25	40	53.72	51	54.44	53.70	-11	16,292	-0.07%
2021/05/24	8	51.84	37	52.09	52.40	-29	16,165	-0.18%
2021/05/21	21	51.17	17	51.57	51.00	4	16,101	0.02%
2021/05/20	32	50.12	27	50.47	49.15	5	16,063	0.03%
2021/05/19	44	50.26	32	50.98	50.80	12	16,355	0.07%
2021/05/18	30	49.70	30	51.03	50.50	0	16,269	0.00%
2021/05/17	19	45.71	31	46.54	48.25	-12	16,002	-0.07%
2021/05/14	15	45.70	26	46.03	45.90	-11	15,709	-0.07%
2021/05/13	10	40.87	26	42.21	43.85	-16	15,454	-0.10%
2021/05/12	35	43.05	17	43.74	41.85	18	15,261	0.12%
2021/05/11	48	47.37	24	46.19	46.50	24	15,083	0.16%
2021/05/10	2	50.40	4	50.68	51.00	-2	14,954	-0.01%
2021/05/07	7	49.24	14	49.74	50.00	-7	15,094	-0.05%
2021/05/06	17.2	49.17	10	49.24	48.60	7.2	15,325	0.05%
2021/05/05	2.1	48.55	3	50.20	49.45	-0.9	15,640	-0.01%
2021/05/04	22.1	49.83	8	50.76	48.60	14.1	15,717	0.09%
2021/05/03	37.1	53.34	21	52.69	52.40	16.1	15,715	0.10%
2021/04/29	5	54.58	9	55.10	54.90	-4	15,787	-0.03%
2021/04/28	21	54.91	82	54.53	54.40	-61	15,954	-0.38%
2021/04/27	78	55.85	8	55.58	55.20	70	16,104	0.43%
2021/04/26	86	58.15	52	58.06	57.60	34	16,107	0.21%
2021/04/23	14	55.16	20	56.10	56.80	-6	16,313	-0.04%
2021/04/22	8	55.06	18	55.54	54.50	-10	17,306	-0.06%
2021/04/21	13	56.22	28	56.52	55.80	-15	18,548	-0.08%
2021/04/20	6	55.53	4.2	55.63	55.60	1.8	18,986	0.01%
2021/04/19	9	54.64	5	54.84	55.00	4	19,073	0.02%
2021/04/16	4	54.35	7	54.06	54.50	-3	19,226	-0.02%
2021/04/15	7	52.17	12	52.93	53.30	-5	19,540	-0.03%
2021/04/14	27	51.77	28	51.85	52.10	-1	20,165	0.00%
2021/04/13	12	54.22	20	54.65	53.30	-8	20,424	-0.04%
2021/04/12	6	55.30	2	55.20	55.10	4	20,580	0.02%
2021/04/09	23	55.68	3	56.10	55.60	20	20,790	0.10%
2021/04/08	7.1	56.35	28	56.30	56.30	-20.9	20,714	-0.10%
2021/04/07	5	55.00	14	55.31	55.20	-9	20,671	-0.04%
2021/04/06	10	54.84	16	55.03	55.00	-6	20,774	-0.03%
2021/04/01	24	56.00	12	56.28	55.10	12	20,871	0.06%
2021/03/31	40	55.72	33	55.71	56.20	7	20,914	0.03%
2021/03/30	21	54.74	13	54.72	55.20	8	20,906	0.04%
2021/03/29	7	55.16	3	54.90	54.70	4	21,165	0.02%
2021/03/26	1	54.70	8	54.98	55.00	-7	21,781	-0.03%
2021/03/25	14	55.14	30	55.15	54.90	-16	22,481	-0.07%
2021/03/24	13.2	55.07	2	55.50	55.80	11.2	23,017	0.05%
2021/03/23	25	55.89	31	55.82	55.20	-6	24,177	-0.02%
2021/03/22	17	54.40	9	54.37	54.50	8	25,564	0.03%
2021/03/19	9	54.63	17	54.85	54.90	-8	26,379	-0.03%
2021/03/18	3	55.40	6	55.20	55.40	-3	26,682	-0.01%
2021/03/17	40.2	55.18	12	55.28	55.20	28.2	26,843	0.10%
2021/03/16	25.1	56.72	6	56.52	56.00	19.1	26,959	0.07%
2021/03/15	7	56.74	6	56.58	56.60	1	27,473	0.00%
2021/03/12	21	57.13	13	57.42	56.80	8	28,315	0.03%
2021/03/11	11	56.18	25	56.73	57.20	-14	28,314	-0.05%
2021/03/10	16	56.54	8	56.71	55.80	8	28,369	0.03%
2021/03/09	72	57.20	41	57.05	56.10	31	28,478	0.11%
2021/03/08	64	58.51	39.1	58.53	58.50	25	28,130	0.09%
2021/03/05	11.1	55.61	20	56.13	57.40	-8.9	27,418	-0.03%
2021/03/04	18.2	56.01	17	56.11	55.20	1.2	27,432	0.00%
2021/03/03	52	56.16	28	55.95	56.00	24	27,244	0.09%
2021/03/02	14	56.71	53	56.71	56.90	-39	27,361	-0.14%
2021/02/26	21	54.60	14	54.18	54.20	7	27,598	0.03%
2021/02/25	48	56.75	25	57.10	55.90	23	28,817	0.08%
2021/02/24	10	55.90	30	55.89	56.20	-20	28,672	-0.07%
2021/02/23	9	54.26	3	54.87	54.60	6	28,567	0.02%
2021/02/22	26	55.48	13	55.66	55.30	13	29,133	0.04%
2021/02/19	9	56.00	39	56.05	55.20	-30	29,472	-0.10%
2021/02/18	32	54.98	6	54.98	54.70	26	29,370	0.09%
2021/02/17	11	55.02	55	55.04	55.10	-44	29,266	-0.15%
2021/02/05	2	52.35	15	53.11	52.40	-13	29,022	-0.04%
2021/02/04	22	52.30	3	52.27	52.60	19	29,098	0.07%
2021/02/03	4	52.15	2	52.70	51.80	2	29,153	0.01%
2021/02/02	12	52.01	7	52.06	52.30	5	29,241	0.02%
2021/02/01	9	51.37	7	51.80	51.70	2	29,392	0.01%
2021/01/29	7	53.91	17.2	53.30	52.10	-10.2	29,399	-0.03%
2021/01/28	23	54.27	13	54.47	54.00	10	29,365	0.03%
2021/01/27	27.2	54.32	22.1	54.69	54.30	5.1	29,304	0.02%
2021/01/26	8	53.00	17.1	52.77	52.60	-9.1	29,082	-0.03%
2021/01/25	8	52.00	11	51.93	52.10	-3	29,081	-0.01%
2021/01/22	5	52.64	13	52.48	53.30	-8	29,043	-0.03%
2021/01/21	9	52.18	13	52.30	51.90	-4	29,111	-0.01%
2021/01/20	31	53.39	18	53.30	51.80	13	29,221	0.04%
2021/01/19	20	55.08	19	55.33	54.90	1	29,169	0.00%
2021/01/18	62	57.89	52.2	57.28	56.00	9.8	29,279	0.03%
2021/01/15	140.1	59.95	126.1	59.82	57.20	14	28,862	0.05%	大買/大賣/
2021/01/14	94.1	58.31	121.1	58.34	58.60	-27	28,001	-0.10%	大賣/
2021/01/13	36.2	53.93	101	54.63	55.80	-64.8	27,286	-0.24%	大賣/
2021/01/12	38.1	51.76	49	51.53	51.90	-10.9	27,793	-0.04%
2021/01/11	66	51.72	25.3	51.34	51.30	40.8	29,346	0.14%
2021/01/08	94.1	54.47	62	55.38	52.80	32.1	29,446	0.11%
2021/01/07	81.3	55.71	92	55.31	54.80	-10.8	29,322	-0.04%
2021/01/06	36.2	53.63	70	53.91	54.40	-33.8	28,939	-0.12%
2021/01/05	23	52.47	30	52.59	52.90	-7	28,551	-0.02%
2021/01/04	24	51.80	28	51.73	51.90	-4	28,438	-0.01%
2020/12/31	4	50.55	10	50.65	50.50	-6	28,400	-0.02%
2020/12/30	20	50.96	14	50.97	50.90	6	28,752	0.02%
2020/12/29	13	50.38	3	50.23	50.30	10	28,854	0.03%
2020/12/28	36	50.64	15	50.39	50.60	21	28,837	0.07%
2020/12/25	23	51.04	25	50.94	50.90	-2	28,916	-0.01%
2020/12/24	19	51.82	26	51.83	51.80	-7	29,015	-0.02%
2020/12/23	25	51.94	23	52.07	51.70	2	29,190	0.01%
2020/12/22	48	54.52	70	54.14	51.50	-22	29,768	-0.07%
2020/12/21	47	57.30	73	57.50	56.70	-26	29,556	-0.09%
2020/12/18	75	56.23	93	56.16	56.20	-18	29,020	-0.06%
2020/12/17	166.5	56.33	120	56.37	55.30	46.5	28,672	0.16%	大買/大賣/
2020/12/16	97.5	54.47	91	55.33	56.30	6.5	27,633	0.02%
2020/12/15	129	52.87	130	52.54	51.70	-1	26,277	0.00%	大買/大賣/
2020/12/14	21	52.21	42	52.45	52.30	-21	25,856	-0.08%
2020/12/11	23	50.67	17	51.11	51.30	6	25,771	0.02%
2020/12/10	35	50.88	18	51.04	50.30	17	25,930	0.07%
2020/12/09	76	52.96	150	52.98	52.00	-74	25,920	-0.29%	大賣/
2020/12/08	39	51.94	85	52.13	52.20	-46	25,644	-0.18%
2020/12/07	11	50.31	23	50.37	50.10	-12	25,214	-0.05%
2020/12/04	54	49.78	15	49.97	49.50	39	25,529	0.15%
2020/12/03	45	49.66	55	49.85	50.80	-10	25,769	-0.04%
2020/12/02	41	50.21	41	50.41	49.75	0	26,120	0.00%
2020/12/01	38	50.76	43	50.54	50.50	-5	26,385	-0.02%
2020/11/30	56	52.16	38	52.13	51.60	18	26,717	0.07%
2020/11/27	23	51.21	25	51.49	51.80	-2	27,004	-0.01%
2020/11/26	48	50.79	70	50.58	50.50	-22	27,466	-0.08%
2020/11/25	70	51.36	72	51.44	50.20	-2	27,248	-0.01%
2020/11/24	146	51.02	90	51.34	51.30	56	27,467	0.20%	大買/
2020/11/23	48	48.77	26	48.61	48.50	22	27,037	0.08%
2020/11/20	36	47.92	253	48.09	47.95	-217	27,737	-0.78%	大賣/鉅額交易
2020/11/19	69	48.36	81	48.06	47.60	-12	28,676	-0.04%
2020/11/18	65	46.32	37	47.16	47.45	28	30,627	0.09%
2020/11/17	48	45.52	56	45.50	45.45	-8	31,153	-0.03%
2020/11/16	8	44.12	18	44.54	44.35	-10	32,848	-0.03%
2020/11/13	5	44.03	4	44.08	44.10	1	34,025	0.00%
2020/11/12	5	44.27	32	44.40	44.45	-27	35,252	-0.08%
2020/11/11	35	43.86	12	43.75	43.65	23	36,177	0.06%
2020/11/10	22	44.25	20	44.85	44.00	2	38,066	0.01%
2020/11/09	21	44.24	35	44.66	44.90	-14	41,214	-0.03%
2020/11/06	13	44.61	19	45.15	44.30	-6	42,827	-0.01%
2020/11/05	38	44.81	29	44.50	44.40	9	43,410	0.02%
2020/11/04	44	45.21	28	45.22	45.15	16	44,703	0.04%
2020/11/03	19	44.45	36	44.58	44.85	-17	45,064	-0.04%
2020/11/02	24	43.31	26	43.74	43.20	-2	45,504	0.00%
2020/10/30	56	44.48	116.4	43.94	43.95	-60.4	46,417	-0.13%	大賣/
2020/10/29	49	43.99	83	43.95	44.95	-34	46,758	-0.07%
2020/10/28	52	44.68	33	44.51	44.55	19	46,990	0.04%
2020/10/27	58.4	45.64	36.1	45.85	45.80	22.3	47,118	0.05%
2020/10/26	40	46.49	25	46.90	46.10	15	47,493	0.03%
2020/10/23	68	47.97	23	47.88	47.60	45	48,034	0.09%
2020/10/22	28	48.56	30	48.62	48.05	-2	48,619	0.00%
2020/10/21	107	49.90	71	49.75	48.95	36	49,101	0.07%	大買/
2020/10/20	91.1	50.45	78	50.63	51.20	13.1	49,549	0.03%
2020/10/19	106	49.93	131	50.02	50.90	-25	49,388	-0.05%	大買/大賣/
2020/10/16	13	46.68	69	46.59	46.35	-56	48,913	-0.11%
2020/10/15	49	46.33	25	46.25	45.95	24	49,896	0.05%
2020/10/14	46	46.81	36.5	46.88	47.35	9.5	51,513	0.02%
2020/10/13	6	45.18	45	45.60	45.40	-39	53,410	-0.07%
2020/10/12	20	45.67	22	45.88	45.40	-2	54,813	0.00%
2020/10/08	28	46.32	31	46.30	46.20	-3	56,601	-0.01%
2020/10/07	43	46.36	12	46.30	45.85	31	57,105	0.05%
2020/10/06	24	46.14	53	46.33	46.55	-29	58,423	-0.05%
2020/10/05	73	44.96	20	45.08	45.35	53	58,930	0.09%
2020/09/30	42	44.36	34	44.51	44.60	8	59,080	0.01%
2020/09/29	15	45.27	19	45.36	45.35	-4	59,132	-0.01%
2020/09/28	29	44.16	62	44.55	44.50	-33	59,409	-0.06%
2020/09/25	160.5	44.52	132	44.71	43.95	28.5	60,014	0.05%	大買/大賣/
2020/09/24	54	46.95	62	46.96	47.00	-8	60,188	-0.01%
2020/09/23	16	46.58	16	46.87	46.30	0	59,961	0.00%
2020/09/22	20	47.48	13	47.70	47.30	7	60,325	0.01%
2020/09/21	32	48.73	7	48.59	48.20	25	61,168	0.04%
2020/09/18	29	48.74	27	48.83	49.40	2	61,286	0.00%
2020/09/17	43	48.58	24	48.37	48.50	19	61,454	0.03%
2020/09/16	46	49.69	39	49.70	49.25	7	61,484	0.01%
2020/09/15	32	49.69	22	50.09	49.15	10	61,668	0.02%
2020/09/14	27	49.64	39	49.91	49.60	-12	61,621	-0.02%
2020/09/11	45	49.24	32	49.73	48.85	13	62,002	0.02%
2020/09/10	33	50.48	52	50.30	49.70	-19	63,001	-0.03%
2020/09/09	73	51.03	42	50.95	50.70	31	63,631	0.05%
2020/09/08	136	52.01	44	51.66	50.60	92	63,687	0.14%	大買/
2020/09/07	72	52.78	30	52.78	51.80	42	63,840	0.07%
2020/09/04	10	53.84	55	53.39	54.80	-45	63,910	-0.07%
2020/09/03	44	54.50	43	54.67	53.90	1	64,048	0.00%
2020/09/02	67	53.77	53	53.83	53.80	14	64,353	0.02%
2020/09/01	125	52.27	144	52.15	53.10	-19	64,129	-0.03%	大買/大賣/
2020/08/31	96	52.45	86	52.17	51.40	10	63,696	0.02%
2020/08/28	174	53.24	168	53.22	51.80	6	63,696	0.01%	大買/大賣/
2020/08/27	78	54.73	84	54.70	55.10	-6	63,450	-0.01%
2020/08/26	87	54.64	92	54.61	53.90	-5	63,286	-0.01%
2020/08/25	98	54.71	109	54.38	54.00	-11	62,944	-0.02%	大賣/
2020/08/24	227	57.90	179	57.00	55.20	48	62,792	0.08%	大買/大賣/
2020/08/21	85	56.19	106	56.54	57.40	-21	61,011	-0.03%	大賣/
2020/08/20	120	54.20	141	55.07	52.20	-21	62,227	-0.03%	大買/大賣/
2020/08/19	56	56.68	93	56.66	56.60	-37	61,656	-0.06%
2020/08/18	120	54.66	110	54.77	56.20	10	61,108	0.02%	大買/大賣/
2020/08/17	99	53.61	114	53.68	53.10	-15	60,793	-0.02%	大賣/
2020/08/14	192	52.01	180.3	52.45	53.10	11.7	60,487	0.02%	大買/大賣/
2020/08/13	272	50.36	143	50.69	52.20	129	58,936	0.22%	大買/大賣/鉅額交易
2020/08/12	74	45.20	328	47.43	48.20	-254	56,215	-0.45%	大賣/鉅額交易
2020/08/11	61	43.89	63	44.04	43.85	-2	55,202	0.00%
2020/08/10	288	43.76	122	44.12	43.60	166	55,347	0.30%	大買/大賣/鉅額交易
2020/08/07	75	42.16	265	42.45	42.10	-190	54,708	-0.35%	大賣/鉅額交易
2020/08/06	66	41.89	15	41.78	41.40	51	55,555	0.09%
2020/08/05	84	41.94	110	42.27	42.70	-26	55,729	-0.05%	大賣/
2020/08/04	34	40.74	31	40.65	40.35	3	55,561	0.01%
2020/08/03	248	40.29	50	40.78	41.20	198	55,548	0.36%	大買/鉅額交易
2020/07/31	56	40.35	65	40.26	40.30	-9	55,641	-0.02%
2020/07/30	33	41.02	43	40.92	40.80	-10	56,159	-0.02%
2020/07/29	78	41.30	42	41.55	40.55	36	56,588	0.06%
2020/07/28	80	42.39	93	42.38	42.50	-13	56,594	-0.02%
2020/07/27	114	42.95	89	43.04	42.15	25	56,788	0.04%	大買/
2020/07/24	50	42.92	68	42.39	41.55	-18	56,984	-0.03%
2020/07/23	103	43.26	102	43.53	43.75	1	57,673	0.00%	大買/大賣/
2020/07/22	68	42.76	69	42.49	42.30	-1	58,198	0.00%
2020/07/21	117	42.16	86	42.10	41.80	31	57,408	0.05%	大買/
2020/07/20	112	39.77	358	40.17	41.90	-246	57,098	-0.43%	大買/大賣/鉅額交易
2020/07/17	140	39.17	126	39.22	38.10	14	56,222	0.02%	大買/大賣/
2020/07/16	125	37.72	174	38.15	38.80	-49	54,977	-0.09%	大買/大賣/
2020/07/15	346	37.20	141	37.25	36.55	205	54,307	0.38%	大買/大賣/鉅額交易
2020/07/14	59	35.94	49	35.94	35.65	10	54,106	0.02%
2020/07/13	78	35.63	360	36.01	36.50	-282	54,451	-0.52%	大賣/鉅額交易
2020/07/10	66	33.65	74	33.47	33.90	-8	54,216	-0.01%
2020/07/09	58	34.05	57	34.26	33.65	1	54,678	0.00%
2020/07/08	21	33.68	35	33.95	34.20	-14	55,282	-0.03%
2020/07/07	72	33.97	25	34.22	33.70	47	55,943	0.08%
2020/07/06	121	35.50	175	35.46	35.15	-54	56,323	-0.10%	大買/大賣/
2020/07/03	159	34.45	86.3	34.57	34.50	72.7	56,313	0.13%	大買/
2020/07/02	70	33.28	15	33.35	33.20	55	55,775	0.10%
2020/07/01	65	33.74	37	33.67	33.40	28	56,138	0.05%
2020/06/30	25	33.87	106	33.69	33.60	-81	57,055	-0.14%	大賣/
2020/06/29	45	32.11	37	32.16	32.10	8	57,793	0.01%
2020/06/24	33	31.73	46	31.81	32.00	-13	59,076	-0.02%
2020/06/23	58	31.62	32	31.85	31.65	26	60,318	0.04%
2020/06/22	50	32.46	15	32.23	32.05	35	60,822	0.06%
2020/06/19	143.1	33.28	20	33.42	33.30	123.1	61,315	0.20%	大買/鉅額交易
2020/06/18	38.1	32.97	51	33.17	33.15	-12.9	61,646	-0.02%
2020/06/17	74.1	34.05	51	33.89	33.20	23.1	61,513	0.04%
2020/06/16	8	32.83	50	33.04	34.25	-42	61,513	-0.07%
2020/06/15	77	31.57	39	31.56	31.15	38	61,691	0.06%
2020/06/12	28	32.77	30	32.91	32.45	-2	63,144	0.00%
2020/06/11	47	33.34	32	33.43	33.75	15	64,561	0.02%
2020/06/10	54	33.20	17	33.31	33.10	37	65,914	0.06%
2020/06/09	53	34.20	50	34.59	33.90	3	67,752	0.00%
2020/06/08	86	34.53	17	34.75	33.95	69	68,454	0.10%
2020/06/05	20	35.13	5.7	35.24	35.00	14.3	70,044	0.02%
2020/06/04	17	35.21	24	35.43	35.00	-7	71,378	-0.01%
2020/06/03	76	35.37	55	35.66	35.25	21	72,543	0.03%
2020/06/02	77	36.65	42	36.40	36.10	35	73,155	0.05%
2020/06/01	47	37.65	13	37.62	37.80	34	73,512	0.05%
2020/05/29	59	37.15	57	37.37	37.25	2	74,101	0.00%
2020/05/28	80	37.30	57	37.22	37.00	23	74,253	0.03%
2020/05/27	159	38.16	182	38.23	36.90	-23	73,667	-0.03%	大買/大賣/
2020/05/26	23	35.72	98	35.33	36.45	-75	71,644	-0.10%
2020/05/25	62	32.63	25	32.59	33.15	37	70,485	0.05%
2020/05/22	49	33.78	59	34.17	33.35	-10	69,924	-0.01%
2020/05/21	17	33.66	49	33.57	33.65	-32	69,183	-0.05%
2020/05/20	74	33.23	15	33.11	32.70	59	68,662	0.09%
2020/05/19	18	33.18	48	32.98	33.50	-30	68,360	-0.04%
2020/05/18	101	33.01	51	32.80	32.30	50	67,883	0.07%	大買/
2020/05/15	42	33.21	89	33.52	34.10	-47	67,270	-0.07%
2020/05/14	30	33.38	245	33.55	32.55	-215	66,571	-0.32%	大賣/鉅額交易
2020/05/13	305	34.49	58	33.89	33.60	247	66,131	0.37%	大買/鉅額交易
2020/05/12	6	33.78	44	33.90	34.50	-38	65,016	-0.06%
2020/05/11	83	33.93	40	34.22	33.25	43	64,952	0.07%
2020/05/08	43	33.34	32	33.44	33.20	11	64,286	0.02%
2020/05/07	35	32.75	55	32.99	33.50	-20	64,040	-0.03%
2020/05/06	164	32.96	153	33.14	32.15	11	63,725	0.02%	大買/大賣/
2020/05/05	62	33.93	36	33.79	33.00	26	63,131	0.04%
2020/05/04	115	32.87	91	33.31	34.05	24	62,617	0.04%	大買/
2020/04/30	53	32.93	73	33.01	33.05	-20	62,094	-0.03%
2020/04/29	105	31.85	136	32.08	32.10	-31	61,518	-0.05%	大買/大賣/
2020/04/28	258	32.29	189	32.17	31.25	69	60,935	0.11%	大買/大賣/
2020/04/27	43	29.37	316	29.65	31.50	-273	59,408	-0.46%	大賣/鉅額交易
2020/04/24	120	28.60	35	28.59	28.65	85	58,034	0.15%	大買/
2020/04/23	51	28.19	79	28.36	28.50	-28	57,913	-0.05%
2020/04/22	63	27.74	73.1	27.51	28.35	-10.1	57,177	-0.02%
2020/04/21	95	27.54	102	27.75	27.05	-7	56,362	-0.01%	大賣/
2020/04/20	171	28.07	143	27.70	27.70	28	55,798	0.05%	大買/大賣/
2020/04/17	165	28.35	106	28.17	27.80	59	55,711	0.11%	大買/大賣/
2020/04/16	89	27.94	51.1	28.14	28.60	37.9	54,579	0.07%
2020/04/15	121	27.93	81	27.96	27.80	40	54,265	0.07%	大買/
2020/04/14	37	28.05	59	27.98	28.75	-22	53,103	-0.04%
2020/04/13	48	26.60	47	26.90	26.80	1	52,502	0.00%
2020/04/10	48	26.34	63	26.37	26.40	-15	52,164	-0.03%
2020/04/09	97	26.40	126	26.52	25.35	-29	51,436	-0.06%	大賣/
2020/04/08	87	27.50	28	27.17	26.50	59	50,729	0.12%
2020/04/07	78	28.57	63	28.50	28.35	15	49,950	0.03%
2020/04/06	83	27.05	88	25.92	26.90	-5	50,020	-0.01%
2020/04/01	127	24.85	115	24.70	25.15	12	49,877	0.02%	大買/大賣/
2020/03/31	112	24.60	90	24.56	24.25	22	48,514	0.05%	大買/
2020/03/30	204	23.17	73	23.10	23.60	131	46,687	0.28%	大買/鉅額交易
2020/03/27	175	22.34	394	22.59	23.10	-219	45,112	-0.49%	大買/大賣/鉅額交易
2020/03/26	49	20.64	156	20.82	21.00	-107	43,532	-0.25%	大賣/鉅額交易
2020/03/25	85	19.81	76	20.05	20.20	9	42,629	0.02%
2020/03/24	50	18.50	67	18.68	18.85	-17	41,664	-0.04%
2020/03/23	54	17.24	38	17.10	17.75	16	41,110	0.04%
2020/03/20	108	18.24	65	18.23	18.00	43	40,715	0.11%	大買/
2020/03/19	72	17.77	137	18.26	17.20	-65	39,451	-0.16%	大賣/
2020/03/18	250	19.44	203	19.39	19.10	47	38,401	0.12%	大買/大賣/
2020/03/17	259	20.45	284	20.61	20.05	-25	36,538	-0.07%	大買/大賣/
2020/03/16	240	20.99	175	21.01	19.80	65	34,930	0.19%	大買/大賣/
2020/03/13	281	19.75	238	19.73	21.85	43	33,077	0.13%	大買/大賣/
2020/03/12	242	20.69	173	20.81	19.90	69	30,903	0.22%	大買/大賣/
2020/03/11	100	21.43	85	21.69	22.10	15	29,944	0.05%
2020/03/10	48	19.93	73	19.97	20.50	-25	27,942	-0.09%
2020/03/09	101	19.91	110	19.72	18.65	-9	26,321	-0.03%	大買/大賣/
2020/03/06	63	19.43	140	19.50	20.10	-77	24,818	-0.31%	大賣/
2020/03/05	66	18.07	104	18.27	18.50	-38	23,647	-0.16%	大賣/
2020/03/04	89	17.27	88	17.53	17.75	1	22,811	0.00%
2020/03/03	54	16.72	134	16.77	17.05	-80	21,797	-0.37%	大賣/
2020/03/02	3	14.80	26	15.27	15.50	-23	21,006	-0.11%
2020/02/27	39	15.15	32	15.53	14.80	7	21,197	0.03%
2020/02/26	72	15.83	10	15.95	15.45	62	21,767	0.28%
2020/02/25	4	15.48	25	15.50	15.95	-21	22,681	-0.09%
2020/02/24	17	15.81	2	15.98	15.65	15	23,338	0.06%
2020/02/21	50	16.18	2	16.10	16.10	48	23,798	0.20%
2020/02/20	0	0.00	39	15.82	15.85	-39	24,220	-0.16%
2020/02/19	3	15.73	22	15.73	15.70	-19	24,387	-0.08%
2020/02/18	63	15.56	7	15.51	15.70	56	24,726	0.23%
2020/02/17	21	15.67	1	15.60	15.55	20	24,570	0.08%
2020/02/14	79	15.71	40	15.65	15.75	39	24,439	0.16%
2020/02/13	24	15.44	31	15.53	15.25	-7	24,131	-0.03%
2020/02/12	22	15.42	74	15.31	15.50	-52	23,954	-0.22%
2020/02/11	21	14.59	43	14.75	14.85	-22	23,255	-0.09%
2020/02/10	53	13.97	61	13.92	14.40	-8	23,187	-0.03%
2020/02/07	39	14.46	13	14.56	14.30	26	23,024	0.11%
2020/02/06	4	14.84	23	14.95	14.95	-19	22,816	-0.08%
2020/02/05	63	14.60	40	14.99	14.40	23	22,607	0.10%
2020/02/04	24	14.95	13	15.12	15.00	11	22,350	0.05%
2020/02/03	54	14.19	19	14.28	14.35	35	23,078	0.15%
2020/01/31	35	15.29	33	15.28	15.30	2	22,970	0.01%
2020/01/30	58	16.47	26	16.26	16.20	32	22,697	0.14%
2020/01/20	22	17.96	5	18.05	18.00	17	22,672	0.07%
2020/01/17	14	17.70	16	17.89	18.00	-2	22,658	-0.01%
2020/01/16	10	17.78	7	17.79	17.70	3	22,405	0.01%
2020/01/15	18	18.20	4	18.34	18.10	14	22,242	0.06%
2020/01/14	18	18.18	17	18.17	18.40	1	22,156	0.00%
2020/01/13	83	18.23	65	18.25	17.85	18	21,854	0.08%
2020/01/10	24	18.00	11	17.70	17.80	13	21,099	0.06%
2020/01/09	7	18.03	30	17.87	18.30	-23	20,514	-0.11%
2020/01/08	20	16.78	14	17.00	17.15	6	19,878	0.03%
2020/01/07	73	17.09	62	17.20	17.05	11	19,780	0.06%
2020/01/06	6	17.41	33	17.29	17.40	-27	19,344	-0.14%
2020/01/03	4	16.90	4	16.96	16.85	0	18,782	0.00%
2020/01/02	3	16.77	10	16.91	16.85	-7	18,502	-0.04%
2019/12/31	7	16.55	4	16.75	16.65	3	18,242	0.02%
2019/12/30	3	16.92	7	16.88	16.80	-4	18,122	-0.02%
2019/12/27	21	16.76	69	16.75	16.75	-48	17,507	-0.27%
2019/12/26	3	16.20	8	16.13	16.20	-5	17,016	-0.03%
2019/12/25	0	0.00	17	15.70	15.80	-17	16,928	-0.10%
2019/12/24	0	0.00	2	15.53	15.60	-2	17,015	-0.01%
2019/12/23	10	15.41	7	15.40	15.30	3	17,047	0.02%
2019/12/20	6	15.63	3	15.77	15.75	3	17,021	0.02%
2019/12/19	0	0.00	5	15.77	15.80	-5	17,045	-0.03%
2019/12/18	33	16.03	12	15.99	15.75	21	17,159	0.12%
2019/12/17	9	16.41	0	0.00	16.25	9	17,121	0.05%
2019/12/16	0	0.00	2	16.25	16.25	-2	17,244	-0.01%
2019/12/13	4	16.18	7	16.44	15.95	-3	17,293	-0.02%
2019/12/12	3	16.45	1	16.60	16.30	2	17,347	0.01%
2019/12/11	5	16.63	13	16.65	16.50	-8	17,921	-0.04%
2019/12/10	1	16.15	3	16.40	16.55	-2	17,896	-0.01%
2019/12/09	7	16.31	42	16.44	16.30	-35	18,240	-0.19%
2019/12/06	40	16.32	35	16.29	16.35	5	18,132	0.03%
2019/12/05	2	15.60	9	15.68	15.70	-7	17,726	-0.04%
2019/12/04	3	15.47	2	15.60	15.55	1	18,063	0.01%
2019/12/03	29	15.67	5	15.47	15.70	24	18,789	0.13%
2019/12/02	9	15.13	18	15.21	15.50	-9	19,620	-0.05%
2019/11/29	15	15.59	2	15.70	15.50	13	19,782	0.07%
2019/11/28	80	15.62	75	15.70	15.60	5	20,209	0.02%
2019/11/27	10	15.94	4	16.08	16.10	6	20,992	0.03%
2019/11/26	27	16.10	12	16.26	16.15	15	21,042	0.07%
2019/11/25	18	16.73	8	16.76	16.25	10	20,617	0.05%
2019/11/22	57	16.41	14	16.52	16.15	43	19,834	0.22%
2019/11/21	39	16.49	52	15.94	16.55	-13	18,704	-0.07%
2019/11/20	34	15.78	24	15.71	15.70	10	17,910	0.06%
2019/11/19	10	15.47	32	15.57	15.40	-22	17,547	-0.13%
2019/11/18	5	15.21	7	15.21	15.15	-2	16,976	-0.01%
2019/11/15	18	14.73	34	14.95	14.90	-16	16,709	-0.10%
2019/11/14	2	13.95	1	13.95	14.00	1	16,338	0.01%
2019/11/13	1	14.05	12	13.94	14.00	-11	16,424	-0.07%
2019/11/12	3	13.98	1	13.90	14.05	2	16,615	0.01%
2019/11/11	6	13.73	2	13.80	13.60	4	16,621	0.02%
2019/11/08	5	14.12	3	14.13	14.15	2	16,570	0.01%
2019/11/07	7	14.15	14	14.08	14.15	-7	16,592	-0.04%
2019/11/06	2	14.48	5	14.50	14.45	-3	16,521	-0.02%
2019/11/05	5	14.71	4	14.78	14.70	1	16,498	0.01%
2019/11/04	17	14.77	4	14.76	14.60	13	16,542	0.08%
2019/11/01	34	14.93	19	14.98	14.90	15	16,438	0.09%
2019/10/31	44	15.63	45	15.68	15.35	-1	16,321	-0.01%
2019/10/30	7	14.94	36	14.92	15.00	-29	15,333	-0.19%
2019/10/29	7	14.58	0	0.00	14.45	7	15,140	0.05%
2019/10/28	25	14.93	18	14.92	14.90	7	15,233	0.05%
2019/10/25	2	14.78	14	14.86	14.80	-12	15,513	-0.08%
2019/10/24	11	14.83	2	14.78	14.75	9	15,525	0.06%
2019/10/23	1	14.60	1	14.70	14.70	0	15,859	0.00%
2019/10/22	4	14.75	4	14.85	14.55	0	15,876	0.00%
2019/10/21	20	14.77	50	14.85	14.75	-30	15,823	-0.19%
2019/10/18	1	14.55	5	14.55	14.55	-4	15,857	-0.03%
2019/10/17	2	14.65	2	14.60	14.55	0	15,948	0.00%
2019/10/16	7	14.52	65	14.61	14.40	-58	16,089	-0.36%
2019/10/15	79	14.60	32	14.65	14.70	47	16,377	0.29%
2019/10/14	35	14.44	2	14.20	14.25	33	16,316	0.20%
2019/10/09	12	13.62	4	13.80	13.60	8	16,563	0.05%
2019/10/08	4	13.80	10	13.80	13.75	-6	16,613	-0.04%
2019/10/07	1	13.95	12	14.07	13.90	-11	16,657	-0.07%
2019/10/04	11	14.10	4	14.05	13.90	7	16,669	0.04%
2019/10/03	13	14.03	16	14.13	14.10	-3	16,608	-0.02%
2019/10/02	1	14.15	10	14.15	14.15	-9	16,566	-0.05%
2019/10/01	1	14.25	13	13.99	14.20	-12	16,643	-0.07%
2019/09/27	21	13.80	26	13.85	13.80	-5	16,560	-0.03%
2019/09/26	12	14.38	11	14.50	14.20	1	16,446	0.01%
2019/09/25	27	14.40	12	14.48	14.35	15	16,418	0.09%
2019/09/24	8	14.57	11	14.88	14.55	-3	16,485	-0.02%
2019/09/23	2	14.85	8	14.78	14.80	-6	16,398	-0.04%
2019/09/20	2	14.70	0	0.00	14.70	2	16,339	0.01%
2019/09/19	16	14.72	23	14.75	14.50	-7	16,310	-0.04%
2019/09/18	2	14.95	17	14.88	14.85	-15	16,202	-0.09%
2019/09/17	30	14.93	14.1	15.02	15.00	15.9	16,088	0.10%
2019/09/16	67	15.24	30	15.26	15.10	37	15,838	0.23%
2019/09/12	13	15.02	5	15.03	15.05	8	15,112	0.05%
2019/09/11	27	14.92	22	14.98	15.20	5	14,883	0.03%
2019/09/10	10	14.60	16	14.60	14.55	-6	14,308	-0.04%
2019/09/09	10	14.54	17	14.60	14.55	-7	14,145	-0.05%
2019/09/06	26	14.46	39	14.54	14.55	-13	13,956	-0.09%
2019/09/05	41	14.87	9	14.83	14.75	32	13,659	0.23%
2019/09/04	55	15.00	38	14.99	15.10	17	13,004	0.13%
2019/09/03	13	14.43	14	14.39	14.45	-1	12,321	-0.01%
2019/09/02	41	14.47	27	14.52	14.80	14	11,884	0.12%
2019/08/30	46.1	14.26	154	14.24	14.45	-107.9	11,134	-0.97%	大賣/鉅額交易
2019/08/29	8	13.43	17	13.36	13.45	-9	10,088	-0.09%
2019/08/28	5	12.94	9	12.98	12.90	-4	9,654	-0.04%
2019/08/27	6	12.94	1	13.05	12.85	5	9,632	0.05%
2019/08/26	14	12.72	7	12.67	12.75	7	9,601	0.07%
2019/08/23	15	13.23	4	13.23	13.15	11	9,533	0.12%
2019/08/22	6	13.46	7	13.45	13.50	-1	9,474	-0.01%
2019/08/21	3	12.85	1	12.90	13.15	2	9,142	0.02%
2019/08/20	13	12.77	2	13.00	12.70	11	9,035	0.12%
2019/08/19	2	12.95	3	12.98	12.80	-1	9,010	-0.01%
2019/08/16	82	12.76	81	12.80	12.80	1	8,950	0.01%
2019/08/15	3	12.27	31	12.82	12.90	-28	8,846	-0.32%
2019/08/14	13	12.44	5	12.50	12.35	8	8,724	0.09%
2019/08/13	2	12.25	0	0.00	12.15	2	8,759	0.02%
2019/08/12	2	12.68	1	12.75	12.50	1	8,864	0.01%
2019/08/08	2	12.58	17	12.56	12.70	-15	8,897	-0.17%
2019/08/07	4	12.16	2	12.15	12.10	2	8,873	0.02%
2019/08/06	17	11.90	5	11.52	12.30	12	8,854	0.14%
2019/08/05	13	12.00	0	0.00	11.95	13	8,779	0.15%
2019/08/02	22	12.35	9	12.53	12.25	13	8,777	0.15%
2019/08/01	6	13.08	3	13.20	13.05	3	8,634	0.03%
2019/07/31	15	13.35	17	13.19	13.45	-2	8,513	-0.02%
2019/07/30	23	13.73	6	13.69	13.40	17	8,395	0.20%
2019/07/29	19	13.94	13	13.98	13.85	6	8,132	0.07%
2019/07/26	5	13.42	5	13.50	13.50	0	7,639	0.00%
2019/07/25	5	13.41	25	13.66	13.40	-20	7,599	-0.26%
2019/07/24	12	12.95	6	12.95	12.95	6	7,238	0.08%
2019/07/23	11	13.25	3	13.45	13.25	8	7,257	0.11%
2019/07/22	1	13.15	6	13.31	13.60	-5	7,202	-0.07%
2019/07/19	4	13.11	15	13.29	13.05	-11	7,063	-0.16%
2019/07/18	15	13.30	8	13.23	13.05	7	7,084	0.10%
2019/07/17	11	13.09	27	13.17	13.30	-16	7,012	-0.23%
2019/07/16	4	12.81	21	12.53	12.90	-17	6,618	-0.26%
2019/07/15	44	12.60	31	12.67	12.65	13	6,514	0.20%
2019/07/12	12	12.33	3	12.25	12.15	9	6,223	0.14%
2019/07/11	4	12.13	0	0.00	12.20	4	6,337	0.06%
2019/07/10	2	11.98	12	12.10	12.05	-10	6,394	-0.16%
2019/07/08	13	11.94	1	11.95	11.90	12	6,669	0.18%
2019/07/05	13	12.14	5	12.08	12.05	8	6,889	0.12%
2019/07/04	0	0.00	0.2	11.95	12.00	-0.2	7,009	0.00%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/02	3	11.98	0	0.00	12.05	3	8,493	0.04%
2019/07/01	0	0.00	23	12.10	11.95	-23	8,852	-0.26%
2019/06/28	1	11.65	0	0.00	11.65	1	8,811	0.01%
2019/06/27	1	11.85	2	11.75	11.75	-1	8,918	-0.01%
2019/06/26	2	11.58	0	0.00	11.50	2	8,869	0.02%
2019/06/25	4	11.93	3	12.28	11.80	1	8,900	0.01%
2019/06/24	1	11.80	1	12.00	12.00	0	8,807	0.00%
2019/06/21	1	12.00	1	12.00	11.85	0	8,900	0.00%
2019/06/20	0	0.00	4	11.95	11.95	-4	8,946	-0.04%
2019/06/19	0	0.00	5	11.90	11.85	-5	9,136	-0.05%
2019/06/18	1	11.40	4	11.50	11.40	-3	9,141	-0.03%
2019/06/17	2	11.60	0	0.00	11.50	2	9,669	0.02%
2019/06/14	2	11.70	0	0.00	11.65	2	9,679	0.02%
2019/06/13	7	11.70	1	11.80	11.75	6	9,785	0.06%
2019/06/12	15	11.64	4	11.68	11.65	11	9,772	0.11%
2019/06/11	3	11.43	11	11.72	11.90	-8	9,632	-0.08%
2019/06/10	2	10.85	0	0.00	10.85	2	9,393	0.02%
2019/06/05	0	0.00	2	10.88	10.90	-2	9,494	-0.02%
2019/06/03	1	10.85	0	0.00	10.90	1	9,638	0.01%
2019/05/31	0	0.00	2	11.15	11.10	-2	9,664	-0.02%
2019/05/30	5	11.11	1	11.15	11.10	4	9,733	0.04%
2019/05/28	1	10.75	2	10.85	10.85	-1	9,808	-0.01%
2019/05/27	0	0.00	5	10.75	10.70	-5	9,963	-0.05%
2019/05/24	0	0.00	4	10.75	10.75	-4	10,045	-0.04%
2019/05/23	2	10.83	1	10.95	10.80	1	10,078	0.01%
2019/05/22	0	0.00	10	11.25	11.25	-10	10,184	-0.10%
2019/05/21	9	10.78	5	10.93	11.10	4	10,370	0.04%
2019/05/20	6	11.32	1	11.15	11.10	5	10,623	0.05%
2019/05/17	7	12.09	7	12.00	11.90	0	10,694	0.00%
2019/05/16	1	11.95	10	11.95	11.75	-9	10,831	-0.08%
2019/05/15	2	11.85	18	11.85	12.15	-16	11,275	-0.14%
2019/05/14	1	10.95	5	11.09	11.50	-4	11,395	-0.04%
2019/05/13	1	11.45	8	11.51	11.40	-7	11,535	-0.06%
2019/05/10	8	11.88	31	12.18	11.75	-23	11,519	-0.20%
2019/05/09	14	12.28	1	12.35	12.10	13	11,449	0.11%
2019/05/08	1	12.35	2	12.55	12.70	-1	11,407	-0.01%
2019/05/07	3	12.65	0	0.00	12.55	3	11,432	0.03%
2019/05/06	2	12.60	0	0.00	12.40	2	11,457	0.02%
2019/05/02	4	12.85	3	12.88	12.95	1	11,512	0.01%
2019/04/29	26	12.67	0	0.00	12.50	26	11,953	0.22%
2019/04/26	11	13.15	0	0.00	13.15	11	11,857	0.09%
2019/04/25	10	13.40	4	13.38	13.40	6	11,981	0.05%
2019/04/24	38	13.26	5	13.41	13.25	33	12,252	0.27%
2019/04/23	5	13.54	10	13.52	13.50	-5	12,744	-0.04%
2019/04/22	3	13.77	1	13.75	13.75	2	12,720	0.02%
2019/04/19	1	13.65	4	13.68	13.65	-3	12,811	-0.02%
2019/04/18	20	13.73	68	13.83	13.55	-48	13,033	-0.37%
2019/04/17	9	14.00	2	14.35	13.95	7	13,250	0.05%
2019/04/16	20	14.15	7	14.24	14.20	13	13,785	0.09%
2019/04/15	38	14.05	12	14.02	14.00	26	14,559	0.18%
2019/04/12	11	14.16	6	14.06	13.90	5	14,618	0.03%
2019/04/11	21	14.36	6	14.36	14.15	15	14,573	0.10%
2019/04/10	34	14.85	30	15.06	14.60	4	14,472	0.03%
2019/04/09	70	15.23	22	15.44	14.80	48	14,352	0.33%
2019/04/08	4	14.80	94	15.18	15.30	-90	13,921	-0.65%
2019/04/03	13	13.84	29	13.94	13.95	-16	13,527	-0.12%
2019/04/02	1	13.30	1	13.55	13.30	0	13,461	0.00%
2019/04/01	13	13.47	20	13.45	13.40	-7	13,529	-0.05%
2019/03/29	53	13.30	8	13.23	13.25	45	13,551	0.33%
2019/03/28	90	13.15	77	13.05	13.05	13	13,781	0.09%
2019/03/27	5	13.51	0	0.00	13.50	5	13,798	0.04%
2019/03/26	19	13.56	0	0.00	13.55	19	13,781	0.14%
2019/03/25	5	13.73	15	13.70	13.75	-10	13,752	-0.07%
2019/03/22	8	14.08	22	14.27	14.10	-14	13,772	-0.10%
2019/03/21	2	14.25	1	14.35	14.15	1	13,846	0.01%
2019/03/20	66	14.42	61	14.44	14.30	5	13,962	0.04%
2019/03/19	6	13.88	1	13.85	13.80	5	13,686	0.04%
2019/03/18	3	13.90	5	13.96	13.85	-2	14,141	-0.01%
2019/03/15	1	13.75	20	13.76	13.75	-19	15,426	-0.12%
2019/03/14	15	13.50	2	13.60	13.45	13	15,854	0.08%
2019/03/13	7	13.46	0	0.00	13.40	7	16,657	0.04%
2019/03/12	1	13.65	10	13.65	13.50	-9	16,897	-0.05%
2019/03/11	5	13.66	0	0.00	13.60	5	17,158	0.03%
2019/03/08	1	13.65	2	13.55	13.60	-1	17,402	-0.01%
2019/03/07	23	14.08	21	14.01	13.70	2	17,504	0.01%
2019/03/06	13	14.13	10	14.00	14.05	3	17,767	0.02%
2019/03/05	1	14.20	23	14.16	14.00	-22	17,887	-0.12%
2019/03/04	22	13.85	2	13.95	14.20	20	17,941	0.11%
2019/02/27	4	13.79	5	13.82	13.80	-1	17,987	-0.01%
2019/02/26	28	14.15	13	14.26	14.00	15	18,108	0.08%
2019/02/25	6	14.10	11	14.16	14.10	-5	18,196	-0.03%
2019/02/22	3	14.10	0	0.00	14.05	3	18,265	0.02%
2019/02/21	16	14.06	22	14.06	14.00	-6	18,374	-0.03%
2019/02/20	16	14.42	7	14.39	14.20	9	18,544	0.05%
2019/02/19	7	14.35	22	14.47	14.40	-15	18,906	-0.08%
2019/02/18	15	14.29	3	14.47	14.10	12	19,488	0.06%
2019/02/15	5	14.28	21	14.24	14.10	-16	19,524	-0.08%
2019/02/14	12	14.13	16	14.17	14.10	-4	19,259	-0.02%
2019/02/13	2	13.75	2	13.93	13.65	0	18,769	0.00%
2019/02/12	0	0.00	22	13.78	13.90	-22	18,572	-0.12%
2019/02/11	3	13.30	0	0.00	13.40	3	18,485	0.02%
2019/01/30	0	0.00	2	13.25	13.25	-2	18,532	-0.01%
2019/01/29	2	13.25	1	13.30	13.25	1	18,576	0.01%
2019/01/28	0	0.00	2	13.38	13.25	-2	18,595	-0.01%
2019/01/25	11	13.15	0	0.00	13.15	11	18,707	0.06%
2019/01/24	5	13.34	2	13.33	13.25	3	18,874	0.02%
2019/01/23	4	13.00	1	13.05	13.35	3	18,954	0.02%
2019/01/22	36	13.27	1	13.80	13.10	35	19,032	0.18%
2019/01/21	1	13.95	12	13.99	13.90	-11	18,660	-0.06%
2019/01/18	2	13.73	5	13.83	13.90	-3	18,513	-0.02%
2019/01/17	16	13.94	1	14.00	13.75	15	18,514	0.08%
2019/01/16	4	13.73	28	13.76	13.90	-24	18,396	-0.13%
2019/01/15	19	13.74	24	13.93	13.65	-5	18,118	-0.03%
2019/01/14	0	0.00	6	13.25	13.45	-6	17,558	-0.03%
2019/01/11	19	13.39	8	13.37	13.35	11	17,517	0.06%
2019/01/10	19	13.74	10	13.66	13.45	9	17,403	0.05%
2019/01/09	8	14.13	12	14.15	14.00	-4	17,156	-0.02%
2019/01/08	226	14.40	187	14.29	14.55	39	16,910	0.23%	大買/大賣/
2019/01/07	1	13.90	44	14.24	14.40	-43	16,250	-0.26%
2019/01/04	5	13.20	8	13.23	13.10	-3	15,488	-0.02%
2019/01/03	2	13.45	4	13.40	13.45	-2	15,492	-0.01%
2019/01/02	2	13.18	5	13.27	13.15	-3	15,392	-0.02%
2018/12/28	5	13.04	3	13.10	13.10	2	15,350	0.01%
2018/12/27	28	13.51	24	13.47	13.05	4	15,497	0.03%
2018/12/26	9	13.29	9	13.47	13.25	0	15,310	0.00%
2018/12/25	7	13.01	71	13.23	13.50	-64	15,415	-0.42%
2018/12/24	7	13.18	10	13.31	13.15	-3	15,171	-0.02%
2018/12/22	9	13.19	9	13.23	13.25	0	15,044	0.00%
2018/12/21	1	13.20	7	12.94	13.20	-6	14,973	-0.04%
2018/12/20	3	12.30	5	12.52	12.60	-2	14,911	-0.01%
2018/12/19	0	0.00	3	12.60	12.30	-3	14,834	-0.02%
2018/12/18	0	0.00	6	12.50	12.45	-6	14,981	-0.04%
2018/12/17	1	12.40	29	12.34	12.30	-28	15,113	-0.19%
2018/12/14	75	12.28	25	12.15	12.60	50	15,534	0.32%
2018/12/13	46	12.36	25	12.56	12.25	21	15,407	0.14%
2018/12/12	9	12.98	38	12.91	12.90	-29	15,294	-0.19%
2018/12/11	33	13.05	21	13.44	12.90	12	15,285	0.08%
2018/12/10	62	13.93	77	13.77	13.60	-15	15,357	-0.10%
2018/12/07	3	13.05	33	13.25	13.75	-30	14,342	-0.21%
2018/12/06	118	13.53	151	13.07	12.50	-33	14,332	-0.23%	大買/大賣/
2018/12/05	103	13.34	15	13.35	13.75	88	14,145	0.62%	大買/
2018/12/04	17	13.31	43	13.18	13.20	-26	14,467	-0.18%
2018/12/03	30	13.15	23	12.93	12.85	7	14,798	0.05%
2018/11/30	16	12.34	6	12.30	12.30	10	15,372	0.07%
2018/11/29	43	12.32	24	12.31	12.10	19	16,645	0.11%
2018/11/28	0	0.00	2	12.80	12.80	-2	16,412	-0.01%
2018/11/27	6	12.77	27	12.89	12.90	-21	16,444	-0.13%
2018/11/26	1	12.50	3	12.85	12.55	-2	16,484	-0.01%
2018/11/23	2	12.35	2	12.55	12.40	0	16,524	0.00%
2018/11/22	18	12.87	13	12.67	12.30	5	16,605	0.03%
2018/11/21	1	12.95	14	13.00	13.10	-13	16,482	-0.08%
2018/11/20	4	12.80	3	12.93	12.95	1	16,511	0.01%
2018/11/19	22	13.06	5	13.33	13.15	17	16,536	0.10%
2018/11/16	47	13.07	45	13.06	13.00	2	16,487	0.01%
2018/11/15	73	12.17	65	12.20	12.50	8	16,133	0.05%
2018/11/14	2	11.35	80	11.43	11.85	-78	16,585	-0.47%
2018/11/13	10	10.28	42	10.75	10.80	-32	17,751	-0.18%
2018/11/12	5	10.45	11	10.68	10.65	-6	18,723	-0.03%
2018/11/09	27	10.37	0	0.00	10.45	27	19,500	0.14%
2018/11/08	25	10.69	51	10.91	10.50	-26	20,407	-0.13%
2018/11/07	1	10.55	17	10.51	10.60	-16	20,800	-0.08%
2018/11/06	31	10.22	12	10.55	10.15	19	20,844	0.09%
2018/11/05	11	10.26	25.1	10.32	10.40	-14.1	20,954	-0.07%
2018/11/02	38	10.42	12	10.45	10.30	26	20,935	0.12%
2018/11/01	2	10.60	89	10.58	10.65	-87	20,773	-0.42%
2018/10/31	0	0.00	39	10.14	10.20	-39	20,560	-0.19%
2018/10/30	12	9.52	18	9.72	9.86	-6	20,460	-0.03%
2018/10/29	11	9.10	8	9.10	9.10	3	20,271	0.01%
2018/10/26	3	9.30	1	9.28	9.23	2	20,228	0.01%
2018/10/25	22	9.65	8	9.56	9.43	14	20,159	0.07%
2018/10/24	14	10.00	0	0.00	10.05	14	20,069	0.07%
2018/10/22	120	10.24	0	0.00	10.25	120	19,977	0.60%	大買/鉅額交易
2018/10/19	15	9.99	2	10.05	10.00	13	19,919	0.07%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/17	2	10.38	2	10.55	10.35	0	19,788	0.00%
2018/10/16	2	10.40	22	10.41	10.45	-20	19,689	-0.10%
2018/10/15	11	10.30	10	10.50	10.30	1	19,541	0.01%
2018/10/12	2	9.75	4	10.03	10.40	-2	19,446	-0.01%
2018/10/11	2	9.96	2	9.92	9.77	0	19,307	0.00%
2018/10/08	0	0.00	2	11.25	11.15	-2	19,037	-0.01%
2018/10/05	7	10.94	2	10.93	11.05	5	18,940	0.03%
2018/10/04	3	11.68	3	11.88	11.50	0	18,673	0.00%
2018/10/03	51	11.59	1	11.50	11.45	50	18,707	0.27%
2018/10/02	3	12.30	0	0.00	12.20	3	18,322	0.02%
2018/10/01	1	12.50	1	12.55	12.50	0	18,207	0.00%
2018/09/28	3	12.22	1	12.25	12.30	2	18,148	0.01%
2018/09/27	2	12.33	3	12.45	12.30	-1	18,060	-0.01%
2018/09/26	11	12.40	1	12.30	12.30	10	17,822	0.06%
2018/09/25	4	12.24	13	12.45	12.55	-9	17,762	-0.05%
2018/09/21	17	12.54	3	12.70	12.45	14	17,549	0.08%
2018/09/20	12	12.55	6	12.47	12.25	6	17,320	0.03%
2018/09/19	15	13.18	6	13.33	13.05	9	16,795	0.05%
2018/09/18	3	13.28	6	13.41	13.30	-3	16,584	-0.02%
2018/09/17	23	13.51	4	13.55	13.50	19	16,401	0.12%
2018/09/14	12	13.75	22	13.85	14.00	-10	16,153	-0.06%
2018/09/13	53	12.94	38	13.06	13.20	15	15,673	0.10%
2018/09/12	61	13.39	18	13.53	13.20	43	15,263	0.28%
2018/09/11	31	13.51	47	13.26	13.90	-16	14,759	-0.11%
2018/09/10	20	13.41	29	13.62	13.05	-9	14,108	-0.06%
2018/09/07	24	14.62	18	14.68	14.45	6	13,489	0.04%
2018/09/06	15	14.93	13	14.88	14.70	2	12,912	0.02%
2018/09/05	109	16.31	73	15.64	15.10	36	12,083	0.30%	大買/
2018/09/04	5	15.85	22	15.46	16.05	-17	10,813	-0.16%
2018/09/03	20	16.22	41	15.92	15.65	-21	10,756	-0.20%
2018/08/31	22	16.58	28	16.61	16.70	-6	10,728	-0.06%
2018/08/30	30	16.22	31	16.40	16.00	-1	10,548	-0.01%
2018/08/29	27	16.08	7	15.89	16.10	20	10,415	0.19%
2018/08/28	13	15.16	6	15.30	15.20	7	10,336	0.07%
2018/08/27	8	14.89	7	14.70	15.10	1	10,217	0.01%
2018/08/24	9	15.40	47	15.31	15.05	-38	10,035	-0.38%
2018/08/23	55	15.79	7	15.58	16.00	48	9,818	0.49%
2018/08/22	19	15.08	40	15.00	15.05	-21	9,524	-0.22%
2018/08/21	76	15.06	57.1	15.08	15.30	18.9	9,321	0.20%
2018/08/20	283	14.17	278	14.14	14.20	5	7,900	0.06%	大買/大賣/
2018/08/17	22	13.86	24	13.96	14.30	-2	6,493	-0.03%
2018/08/16	22	12.37	43	12.74	13.00	-21	5,438	-0.39%
2018/08/15	38	11.95	38	12.04	12.20	0	4,606	0.00%
2018/08/14	26	10.82	4	11.00	11.25	22	3,657	0.60%
2018/08/13	1	10.05	1	10.20	10.25	0	3,157	0.00%
2018/08/10	3	10.47	8	10.46	10.45	-5	3,020	-0.17%
2018/08/09	0	0.00	11	10.20	10.10	-11	2,813	-0.39%
2018/08/08	0	0.00	1	10.05	10.10	-1	2,782	-0.04%
2018/08/07	1	10.00	0	0.00	9.95	1	2,805	0.04%
2018/08/06	0	0.00	174	10.00	10.05	-174	2,794	-6.23%	大賣/鉅額交易
2018/07/26	0	0.00	2	9.70	9.73	-2	2,815	-0.07%
2018/07/23	2	9.40	0	0.00	9.39	2	2,814	0.07%
2018/07/18	0	0.00	2	9.48	9.50	-2	2,835	-0.07%
2018/07/16	0	0.00	5	9.50	9.52	-5	2,839	-0.18%
2018/07/12	10	9.48	0	0.00	9.44	10	2,863	0.35%
2018/07/11	5	9.62	8	9.70	9.54	-3	2,865	-0.10%
2018/07/10	0	0.00	42	9.37	9.36	-42	2,578	-1.63%
2018/07/09	0	0.00	2	9.40	9.36	-2	2,672	-0.07%
2018/07/06	8	9.13	0	0.00	9.25	8	2,766	0.29%
2018/07/05	4	9.35	15	9.32	9.27	-11	2,752	-0.40%
2018/07/03	6	9.73	0	0.00	9.68	6	2,733	0.22%
2018/06/26	2	9.90	0	0.00	9.98	2	2,759	0.07%
2018/06/22	4	10.05	5	10.38	10.05	-1	2,749	-0.04%
2018/06/20	4	10.05	0	0.00	10.05	4	2,655	0.15%
2018/06/19	2	10.15	0	0.00	10.20	2	2,617	0.08%
2018/06/13	10	10.39	0	0.00	10.25	10	2,509	0.40%
2018/06/12	0	0.00	10	10.68	10.60	-10	2,438	-0.41%
2018/06/11	11	10.34	18	10.37	10.40	-7	2,359	-0.30%
2018/06/08	2	10.05	10	10.19	10.10	-8	2,261	-0.35%
2018/06/07	0	0.00	1	9.88	9.91	-1	2,190	-0.05%
2018/06/06	5	9.92	44	9.90	9.90	-39	2,158	-1.81%
2018/06/05	5	9.70	6	9.90	9.71	-1	2,141	-0.05%
2018/06/01	0	0.00	2	9.50	9.40	-2	1,942	-0.10%
2018/05/25	0	0.00	4	9.16	9.15	-4	1,854	-0.22%
2018/05/18	0	0.00	10	9.06	9.03	-10	1,890	-0.53%
2018/05/16	2	9.20	0	0.00	9.09	2	1,946	0.10%
2018/05/08	4	9.55	0	0.00	9.50	4	2,023	0.20%
2018/05/02	0	0.00	1	9.60	9.40	-1	2,022	-0.05%
2018/04/25	1	9.43	0	0.00	9.43	1	2,089	0.05%
2018/04/24	4	9.50	0	0.00	9.48	4	2,111	0.19%
2018/04/23	2	9.71	0	0.00	9.71	2	2,117	0.09%
2018/04/16	4	9.96	5	9.96	9.92	-1	2,411	-0.04%
2018/04/13	10	10.30	4	10.25	10.10	6	2,454	0.24%
2018/04/12	5	10.10	10	10.04	10.00	-5	2,602	-0.19%
2018/04/11	0	0.00	5	9.73	9.72	-5	2,541	-0.20%
2018/04/09	10	9.70	9	9.63	9.63	1	2,626	0.04%
2018/04/03	2	9.60	0	0.00	9.70	2	2,664	0.08%
2018/04/02	11	9.72	0	0.00	9.72	11	2,691	0.41%
2018/03/31	1	9.82	0	0.00	9.78	1	2,754	0.04%
2018/03/29	0	0.00	8	9.92	9.83	-8	2,842	-0.28%
2018/03/27	0	0.00	2	9.73	9.72	-2	2,932	-0.07%
2018/03/23	4	9.37	3	9.40	9.40	1	3,587	0.03%
2018/03/20	2	9.70	0	0.00	9.69	2	3,671	0.05%
2018/03/16	2	9.93	0	0.00	9.86	2	3,785	0.05%
2018/03/15	3	10.20	4	10.15	10.00	-1	3,989	-0.03%
2018/03/13	0	0.00	10	9.91	9.85	-10	3,952	-0.25%
2018/03/01	2	9.45	0	0.00	9.54	2	4,663	0.04%
2018/02/27	0	0.00	2	9.80	9.58	-2	4,687	-0.04%
2018/02/26	1	9.58	2	9.60	9.50	-1	4,776	-0.02%
2018/02/23	25	9.48	0	0.00	9.40	25	4,775	0.52%
2018/02/22	0	0.00	17	9.32	9.38	-17	4,810	-0.35%
2018/02/21	0	0.00	4	9.20	9.32	-4	4,866	-0.08%
2018/02/12	10	9.01	6	8.95	9.06	4	4,960	0.08%
2018/02/09	23	8.48	2	8.68	8.60	21	4,999	0.42%
2018/02/08	4	9.06	0	0.00	9.02	4	5,019	0.08%
2018/02/07	3	9.30	9	9.30	9.20	-6	5,073	-0.12%
2018/02/06	28	9.38	0	0.00	9.05	28	5,226	0.54%
2018/02/05	38	10.03	0	0.00	10.00	38	5,214	0.73%
2018/02/02	0	0.00	2	10.20	10.25	-2	5,250	-0.04%
2018/01/31	0	0.00	2	10.30	10.25	-2	5,500	-0.04%
2018/01/30	10	10.40	20	10.33	10.40	-10	5,591	-0.18%
2018/01/24	2	10.20	0	0.00	10.15	2	6,628	0.03%
2018/01/22	9	10.24	2	10.20	10.20	7	6,673	0.10%
2018/01/19	2	10.40	3	10.35	10.35	-1	6,752	-0.01%
2018/01/17	0	0.00	4	10.50	10.45	-4	6,815	-0.06%
2018/01/12	2	10.40	3	10.45	10.40	-1	6,802	-0.01%
2018/01/11	7	10.49	0	0.00	10.45	7	6,785	0.10%
2018/01/10	6	10.55	0	0.00	10.45	6	6,692	0.09%
2018/01/09	8	10.75	0	0.00	10.75	8	6,613	0.12%
2018/01/08	5	10.95	15	10.95	10.90	-10	6,553	-0.15%
2018/01/05	0	0.00	5	10.68	10.75	-5	6,339	-0.08%
2018/01/04	5	10.64	2	10.70	10.65	3	6,308	0.05%
2018/01/03	4	10.60	15	10.73	10.60	-11	6,260	-0.18%
2018/01/02	5	10.75	2	10.70	10.75	3	6,219	0.05%