金像電 (2368)-元大-大里德芳券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514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－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/12/17	31	236.56	26.2	235.36	234.00	4.8	6,943	0.07%
2024/12/16	31.3	242.26	35.8	242.54	240.50	-4.5	6,573	-0.07%
2024/12/13	12.2	226.49	25.7	228.02	232.00	-13.5	5,836	-0.23%
2024/12/12	10.1	224.51	10.8	224.24	220.50	-0.7	5,381	-0.01%
2024/12/11	5	216.29	23.3	214.20	218.00	-18.3	4,877	-0.38%
2024/12/10	1.5	202.74	0.9	201.08	203.00	0.6	4,538	0.01%
2024/12/09	0.5	202.21	20.4	202.40	204.00	-19.9	4,603	-0.43%
2024/12/06	1	193.50	1.1	198.75	194.50	-0.1	4,520	0.00%
2024/12/05	12	198.00	10.2	200.46	197.00	1.8	4,550	0.04%
2024/12/04	0.2	196.75	1.2	194.83	197.00	-1	4,545	-0.02%
2024/12/03	0.2	193.00	0	0.00	192.00	0.2	4,634	0.00%
2024/12/02	2.3	190.39	4	191.63	191.50	-1.7	4,807	-0.04%
2024/11/29	1.4	185.00	4	185.88	185.50	-2.6	4,807	-0.05%
2024/11/28	6.1	184.48	0.9	183.94	183.50	5.3	4,800	0.11%
2024/11/27	1.2	189.83	1	186.50	186.50	0.2	4,795	0.00%
2024/11/26	8	191.88	2	191.00	191.00	6	4,811	0.12%
2024/11/25	3	193.33	7.1	193.78	193.00	-4.1	4,760	-0.09%
2024/11/22	6.4	193.97	9.1	194.06	191.00	-2.7	4,738	-0.06%
2024/11/21	12	184.38	18.1	181.68	188.50	-6.1	4,565	-0.13%
2024/11/20	1	176.01	0	0.00	175.50	1	4,447	0.02%
2024/11/18	2	177.99	0	0.00	176.50	2	4,554	0.04%
2024/11/15	2.1	183.93	1	182.50	182.00	1.1	4,671	0.02%
2024/11/14	4.3	177.72	2	176.00	180.00	2.3	4,698	0.05%
2024/11/13	4.3	172.47	2	175.25	177.50	2.3	4,636	0.05%
2024/11/12	6.2	173.94	7	173.00	172.50	-0.8	4,625	-0.02%
2024/11/11	1	179.49	0.2	182.00	180.00	0.8	4,589	0.02%
2024/11/08	12.6	182.35	3.4	181.56	181.50	9.2	4,610	0.20%
2024/11/07	0.1	188.50	5	188.50	188.50	-4.9	4,627	-0.11%
2024/11/06	5.1	191.26	0	0.00	188.50	5.1	4,813	0.11%
2024/11/04	0	0.00	1.1	189.50	189.00	-1.1	5,052	-0.02%
2024/11/01	1.4	186.38	0	0.00	188.00	1.4	5,123	0.03%
2024/10/30	2.1	188.31	0	0.00	188.50	2.1	5,273	0.04%
2024/10/28	1	195.05	1	199.00	195.00	0	5,572	0.00%
2024/10/25	1.1	196.09	2	197.00	198.00	-0.9	5,616	-0.02%
2024/10/24	0	0.00	1	196.50	198.00	-1	5,654	-0.02%
2024/10/23	0	202.00	0	0.00	200.50	0	5,705	0.00%
2024/10/22	2	200.76	2	201.25	203.00	0	5,762	0.00%
2024/10/21	1.2	198.43	0	0.00	198.00	1.2	5,748	0.02%
2024/10/18	0	192.00	0	0.00	191.50	0	5,741	0.00%
2024/10/17	0	190.00	0	0.00	193.00	0	5,795	0.00%
2024/10/16	3	186.84	1	185.50	189.50	2	5,821	0.03%
2024/10/15	1	187.08	0	0.00	188.50	1	5,966	0.02%
2024/10/14	0.2	188.94	1	190.00	190.50	-0.8	6,058	-0.01%
2024/10/11	4.6	186.72	0.1	186.50	187.00	4.5	6,114	0.07%
2024/10/09	3.1	187.99	0	0.00	185.00	3.1	6,170	0.05%
2024/10/08	2.3	189.52	0	0.00	190.00	2.3	6,157	0.04%
2024/10/07	0	193.17	4	193.50	193.50	-4	6,310	-0.06%
2024/10/04	10.1	188.27	5	195.00	187.50	5.1	6,443	0.08%
2024/10/01	2	197.01	0	0.00	197.00	2	6,667	0.03%
2024/09/30	0	200.00	0	0.00	198.00	0	6,740	0.00%
2024/09/27	0.1	204.71	0	0.00	204.00	0.1	6,913	0.00%
2024/09/26	0	204.00	0	0.00	203.00	0	7,185	0.00%
2024/09/25	0.2	205.00	0	205.00	207.00	0.2	7,328	0.00%
2024/09/24	0.1	200.00	2	200.50	201.00	-2	7,508	-0.03%
2024/09/23	0	202.50	0	0.00	202.00	0	7,589	0.00%
2024/09/20	1	204.00	1	205.50	203.50	0	7,634	0.00%
2024/09/19	3	205.00	6	200.00	205.00	-3	7,683	-0.04%
2024/09/18	1.1	200.95	0	0.00	199.00	1.1	7,939	0.01%
2024/09/16	0	0.00	1	203.00	205.50	-1	8,071	-0.01%
2024/09/13	1	201.00	0	0.00	202.50	1	8,150	0.01%
2024/09/12	2	207.00	0	0.00	205.00	2	8,175	0.02%
2024/09/11	0	0.00	1.1	198.00	198.50	-1.1	8,198	-0.01%
2024/09/10	2.1	194.62	1	196.50	196.50	1.1	8,239	0.01%
2024/09/09	3.1	200.54	1.5	205.00	203.50	1.6	8,226	0.02%
2024/09/06	8.1	204.06	0	209.00	204.50	8	8,334	0.10%
2024/09/05	6.1	210.49	4	207.75	206.00	2.1	8,364	0.03%
2024/09/04	5	212.31	3	215.00	210.50	2	8,305	0.02%
2024/09/03	7	218.86	8	219.88	220.00	-1	8,197	-0.01%
2024/09/02	4	214.38	3	212.67	209.00	1	7,993	0.01%
2024/08/29	1	205.69	5	210.90	213.50	-4	8,044	-0.05%
2024/08/28	5	208.60	0.1	209.00	209.00	4.9	8,055	0.06%
2024/08/27	0	211.00	0	0.00	211.00	0	8,088	0.00%
2024/08/26	0	0.00	0.2	216.00	210.00	-0.2	8,142	0.00%
2024/08/23	1.5	210.60	2	214.25	216.00	-0.5	8,162	-0.01%
2024/08/22	1	212.00	2	213.00	211.50	-1	8,229	-0.01%
2024/08/21	3	212.50	0	0.00	213.50	3	8,278	0.04%
2024/08/20	1	221.00	9.1	219.29	213.50	-8.1	8,350	-0.10%
2024/08/19	9	218.61	7	220.43	221.00	2	8,351	0.02%
2024/08/16	4	212.88	5.1	214.37	217.00	-1.1	8,237	-0.01%
2024/08/15	2	207.75	1	208.00	206.50	1	8,124	0.01%
2024/08/14	4.2	206.57	3.1	208.02	206.50	1.1	8,158	0.01%
2024/08/13	0.1	207.59	0	0.00	207.50	0.1	8,194	0.00%
2024/08/12	5.3	209.52	4.1	207.67	207.00	1.2	8,464	0.01%
2024/08/09	6.2	211.88	3.1	210.93	208.00	3.1	8,525	0.04%
2024/08/08	2	215.25	4.1	212.51	209.00	-2.1	8,392	-0.02%
2024/08/07	5	195.86	23.1	203.93	207.00	-18	8,229	-0.22%
2024/08/06	8.3	185.93	7	184.36	188.50	1.3	8,282	0.02%
2024/08/05	3.1	189.02	5	188.00	187.00	-1.9	8,269	-0.02%
2024/08/02	9.1	216.07	2	219.00	207.50	7.1	8,254	0.09%
2024/08/01	4.2	228.37	9.1	227.19	228.00	-5	8,092	-0.06%
2024/07/31	7.1	219.28	6.3	220.14	219.50	0.9	7,955	0.01%
2024/07/30	0.2	213.40	7	211.21	215.00	-6.8	7,890	-0.09%
2024/07/29	0	205.67	1.8	209.74	204.00	-1.8	7,855	-0.02%
2024/07/26	0.1	206.52	0	0.00	210.00	0.1	7,869	0.00%
2024/07/23	3	209.69	2	209.26	212.00	1	7,878	0.01%
2024/07/22	6.2	199.91	11	197.92	200.00	-4.9	7,871	-0.06%
2024/07/19	3.1	208.30	2	206.75	205.50	1.1	7,916	0.01%
2024/07/18	8.3	214.51	2	215.96	215.00	6.2	7,951	0.08%
2024/07/17	5.1	223.92	2.5	224.58	224.00	2.6	8,014	0.03%
2024/07/16	3.2	227.70	4.1	227.02	223.50	-0.9	8,171	-0.01%
2024/07/15	2	220.75	11	222.14	223.50	-9	8,113	-0.11%
2024/07/12	4.2	216.58	2.2	217.94	215.00	2	8,065	0.02%
2024/07/11	4	219.26	16.3	221.77	220.00	-12.3	8,071	-0.15%
2024/07/10	0	222.50	0	0.00	220.00	0	8,158	0.00%
2024/07/09	10.2	218.78	15	219.27	224.00	-4.8	8,299	-0.06%
2024/07/08	3.1	228.16	3	227.00	227.50	0.1	8,155	0.00%
2024/07/05	4.3	225.47	21	225.11	229.00	-16.7	8,056	-0.21%
2024/07/04	1.1	215.05	0.3	217.36	217.00	0.8	7,806	0.01%
2024/07/03	14.1	215.07	5.1	215.27	215.00	9	7,776	0.12%
2024/07/02	6.2	210.70	4.7	214.21	213.50	1.5	7,685	0.02%
2024/07/01	7.4	205.33	2	205.25	203.50	5.4	7,463	0.07%
2024/06/28	7.1	200.54	23	204.78	207.00	-16	7,435	-0.21%
2024/06/27	9.2	194.39	0	0.00	193.00	9.2	7,250	0.13%
2024/06/26	3.2	200.72	4.3	201.35	201.00	-1.1	7,241	-0.02%
2024/06/25	7.3	199.64	2	200.25	200.00	5.3	7,281	0.07%
2024/06/24	7.4	206.83	6.2	208.32	204.50	1.2	7,392	0.02%
2024/06/21	3.2	199.77	9.1	200.09	200.00	-5.9	7,194	-0.08%
2024/06/20	6.1	194.16	4.3	194.27	195.50	1.8	7,139	0.02%
2024/06/19	4	190.62	3	189.67	189.50	1	7,264	0.01%
2024/06/18	5.1	189.88	3	191.34	191.00	2.1	7,290	0.03%
2024/06/17	4.3	190.59	3	189.34	189.00	1.3	7,295	0.02%
2024/06/14	3.1	190.17	1	190.50	192.00	2.1	7,379	0.03%
2024/06/13	10.2	189.47	5.1	190.95	188.50	5	7,406	0.07%
2024/06/12	0.1	193.00	0.1	194.00	194.50	0	7,460	0.00%
2024/06/11	0.4	191.08	3	189.50	187.50	-2.6	7,543	-0.03%
2024/06/07	5.2	194.62	0	195.50	192.00	5.2	7,698	0.07%
2024/06/06	0.5	196.62	2	198.00	196.50	-1.5	7,786	-0.02%
2024/06/05	2.1	195.07	3.1	196.49	195.50	-0.9	7,834	-0.01%
2024/06/04	1.1	199.05	3	203.98	198.00	-2	7,920	-0.02%
2024/06/03	3.1	201.53	0.1	202.50	202.00	3	8,167	0.04%
2024/05/31	3.1	202.82	0	0.00	199.00	3.1	8,248	0.04%
2024/05/30	1.1	204.14	0	0.00	204.00	1.1	8,261	0.01%
2024/05/29	2.1	202.18	2	200.50	201.00	0.1	8,288	0.00%
2024/05/28	6	204.75	1	203.50	202.50	5	8,311	0.06%
2024/05/27	5.1	205.01	8	204.81	203.50	-3	8,295	-0.04%
2024/05/24	5	200.01	0.1	201.00	203.00	5	8,341	0.06%
2024/05/23	2.1	201.61	0	0.00	201.50	2.1	8,308	0.03%
2024/05/22	0	0.00	1	202.50	205.50	-1	8,438	-0.01%
2024/05/21	2.1	204.57	1	203.00	203.50	1.1	8,606	0.01%
2024/05/20	0.1	207.00	4.2	205.60	206.50	-4.2	8,663	-0.05%
2024/05/17	3	206.17	17	205.18	206.50	-14	8,772	-0.16%
2024/05/16	19.2	205.92	25.2	209.91	203.50	-6	8,896	-0.07%
2024/05/15	0.2	197.00	1	197.50	195.50	-0.9	8,860	-0.01%
2024/05/14	11	190.23	5.1	188.05	190.50	5.9	8,965	0.07%
2024/05/13	0.2	187.14	2	188.00	187.50	-1.8	9,156	-0.02%
2024/05/10	14.2	193.28	5	197.60	193.00	9.2	9,324	0.10%
2024/05/09	3	198.83	1.2	198.75	198.50	1.8	9,180	0.02%
2024/05/07	0	0.00	1	190.00	192.00	-1	9,454	-0.01%
2024/05/06	0	194.00	0	0.00	190.50	0	9,494	0.00%
2024/05/03	3.1	193.67	4	199.50	192.00	-1	9,481	-0.01%
2024/05/02	3	194.17	3.1	195.63	196.50	-0.1	9,571	0.00%
2024/04/30	9.1	199.54	3.1	198.00	197.00	6	9,607	0.06%
2024/04/26	2	191.52	2	192.75	192.50	0	9,791	0.00%
2024/04/25	0.1	189.39	0	0.00	187.00	0.1	9,799	0.00%
2024/04/24	13.1	196.34	2	197.75	196.50	11.1	9,812	0.11%
2024/04/23	0	0.00	6	182.50	188.00	-6	9,758	-0.06%
2024/04/22	4.9	187.46	5	184.50	182.00	-0.1	9,666	0.00%
2024/04/19	6.2	196.88	6.5	197.08	196.00	-0.3	9,531	0.00%
2024/04/18	7	203.44	2	207.00	205.00	5	9,488	0.05%
2024/04/17	8.1	201.26	1	203.00	201.50	7.1	9,472	0.07%
2024/04/16	19.3	203.20	2.1	205.46	201.50	17.3	9,455	0.18%
2024/04/15	10.8	216.51	1	212.50	212.50	9.8	9,443	0.10%
2024/04/12	7.1	229.59	3	229.01	229.50	4	9,313	0.04%
2024/04/11	5.2	229.62	3.5	229.86	229.50	1.7	9,337	0.02%
2024/04/10	5.3	234.34	2.5	234.10	230.50	2.8	9,333	0.03%
2024/04/09	5.6	237.07	6	239.33	237.00	-0.4	9,352	0.00%
2024/04/08	5.4	244.07	0.3	248.00	242.50	5.1	9,345	0.05%
2024/04/03	5	240.00	12	237.37	241.00	-7	9,259	-0.08%
2024/04/02	14.6	235.96	5.2	240.99	234.00	9.4	9,240	0.10%
2024/03/29	2.1	248.63	7	249.43	245.50	-4.9	9,152	-0.05%
2024/03/28	10.2	246.51	1.2	245.83	244.50	9	9,107	0.10%
2024/03/27	24	251.48	16	252.28	251.00	8	9,052	0.09%
2024/03/26	1.3	250.02	0	0.00	242.00	1.3	8,927	0.01%
2024/03/25	5	251.51	2	250.75	247.50	3	8,912	0.03%
2024/03/22	13.2	244.69	20.1	243.92	247.50	-6.9	8,866	-0.08%
2024/03/21	1	232.60	1	235.00	233.50	0	8,668	0.00%
2024/03/20	7.2	230.73	1	232.00	229.50	6.2	8,699	0.07%
2024/03/19	4.3	233.70	11	230.05	229.50	-6.7	8,751	-0.08%
2024/03/18	15	233.33	3.1	237.51	238.00	12	8,684	0.14%
2024/03/15	14.3	230.64	19.1	231.50	232.50	-4.8	8,689	-0.06%
2024/03/14	12.6	222.32	3	223.67	220.50	9.6	8,659	0.11%
2024/03/13	8.3	234.12	3.1	234.33	229.00	5.2	8,739	0.06%
2024/03/12	4.2	241.07	3	241.50	242.50	1.2	8,651	0.01%
2024/03/11	6.1	248.34	4	249.25	248.00	2.1	8,593	0.02%
2024/03/08	4.1	251.41	6.4	250.08	249.50	-2.3	8,641	-0.03%
2024/03/07	25.8	262.09	12.1	264.12	252.50	13.7	8,595	0.16%
2024/03/06	2.3	269.52	6	272.17	274.50	-3.7	8,335	-0.04%
2024/03/05	3.4	265.83	4	261.38	265.50	-0.7	8,341	-0.01%
2024/03/04	4.1	259.65	3	262.00	259.00	1.1	8,359	0.01%
2024/03/01	2	263.75	7	262.86	261.50	-5	8,322	-0.06%
2024/02/29	4	249.88	0	0.00	257.00	4	8,274	0.05%
2024/02/27	7.2	253.26	5.1	253.01	252.50	2.1	8,255	0.03%
2024/02/26	1	258.00	1	262.00	261.50	0	8,170	0.00%
2024/02/23	6	262.00	12	262.75	262.00	-6	8,128	-0.07%
2024/02/22	7	260.86	1	254.02	255.50	6	8,003	0.07%
2024/02/21	5	258.81	5	259.20	259.50	0	7,836	0.00%
2024/02/20	2	255.50	1.1	255.52	261.50	0.9	7,793	0.01%
2024/02/19	10.2	270.66	10.7	270.16	265.00	-0.4	7,781	-0.01%
2024/02/16	6.1	275.08	2	270.50	275.00	4.1	7,674	0.05%
2024/02/15	2	269.50	2.7	270.37	273.00	-0.7	7,656	-0.01%
2024/02/05	4.1	248.38	13.2	248.11	248.50	-9.1	7,528	-0.12%
2024/02/02	5	240.19	7.2	240.98	241.00	-2.2	7,755	-0.03%
2024/02/01	4.1	230.51	4.3	230.81	231.50	-0.2	7,649	0.00%
2024/01/31	3.3	233.78	4.1	229.90	229.00	-0.8	7,741	-0.01%
2024/01/30	4	234.63	3.4	235.47	234.00	0.6	7,738	0.01%
2024/01/29	0	0.00	2	219.25	224.50	-2	7,520	-0.03%
2024/01/26	2	216.50	0	0.00	216.50	2	7,612	0.03%
2024/01/25	7	223.21	7	224.93	222.50	0	7,651	0.00%
2024/01/24	1	218.50	1	220.50	216.50	0	7,583	0.00%
2024/01/23	5.2	222.00	8.7	221.17	221.50	-3.5	7,645	-0.05%
2024/01/22	1.5	217.71	4.4	217.70	222.00	-3	7,580	-0.04%
2024/01/19	0.1	202.00	0	0.00	204.00	0.1	7,423	0.00%
2024/01/18	4.3	199.71	4.2	200.29	200.50	0.1	7,433	0.00%
2024/01/17	0.1	212.50	1	216.97	210.50	-1	7,369	-0.01%
2024/01/16	0	0.00	1	218.00	214.50	-1	7,386	-0.01%
2024/01/15	4.3	214.13	2.1	216.00	216.00	2.2	7,379	0.03%
2024/01/12	0.2	208.72	1	206.50	208.00	-0.8	7,425	-0.01%
2024/01/11	2.4	206.34	0	0.00	206.00	2.4	7,457	0.03%
2024/01/10	0.1	200.41	1	198.50	200.00	-0.9	7,509	-0.01%
2024/01/09	3.2	199.56	7.4	196.63	195.50	-4.3	7,541	-0.06%
2024/01/08	1.1	204.02	3.2	205.58	204.50	-2.1	7,519	-0.03%
2024/01/05	5	208.72	0.3	206.50	205.50	4.7	7,562	0.06%
2024/01/04	4	216.00	2	214.50	213.00	2	7,600	0.03%
2024/01/03	4	213.25	4	218.88	218.50	0	7,637	0.00%
2024/01/02	3	218.50	2	218.75	218.00	1	7,643	0.01%
2023/12/29	0	218.83	1	217.50	218.00	-1	7,716	-0.01%
2023/12/28	3	216.17	2	217.00	214.50	1	7,853	0.01%
2023/12/27	1	216.00	3	217.00	217.00	-2	8,073	-0.02%
2023/12/26	1	212.00	0	0.00	215.50	1	8,392	0.01%
2023/12/25	3	215.67	0	0.00	213.50	3	8,610	0.03%
2023/12/22	0	0.00	10	215.90	217.00	-10	8,705	-0.11%
2023/12/21	6.1	208.12	1	209.50	210.50	5.1	8,828	0.06%
2023/12/20	5.1	213.01	1	213.00	213.50	4.1	9,114	0.04%
2023/12/19	1.2	211.76	0	0.00	213.50	1.2	9,164	0.01%
2023/12/18	4	215.75	2	215.75	216.00	2	9,215	0.02%
2023/12/15	4	214.63	3	220.00	215.50	1	9,288	0.01%
2023/12/14	6	220.69	0	0.00	220.00	6	9,289	0.06%
2023/12/13	1	220.50	1	221.00	223.50	0	9,307	0.00%
2023/12/12	3	221.50	3	223.00	219.50	0	9,358	0.00%
2023/12/11	12.1	227.41	9.2	233.80	220.50	3	9,350	0.03%
2023/12/08	8	239.63	14.1	239.32	238.00	-6.1	9,317	-0.06%
2023/12/07	5.1	226.02	8.5	226.27	224.50	-3.4	9,137	-0.04%
2023/12/06	13.3	221.82	9	218.72	223.50	4.3	9,168	0.05%
2023/12/05	4	212.00	4.3	220.41	212.00	-0.3	9,163	0.00%
2023/12/04	9	228.61	8	229.13	224.00	1	9,137	0.01%
2023/11/30	2.4	228.90	2	229.50	228.00	0.4	9,479	0.00%
2023/11/28	3	220.50	5.2	212.98	217.50	-2.2	9,624	-0.02%
2023/11/27	6	212.83	7.1	215.20	211.50	-1.1	9,746	-0.01%
2023/11/24	1	217.00	3	216.50	217.50	-2	9,920	-0.02%
2023/11/23	5	216.41	5.1	220.19	215.50	0	9,995	0.00%
2023/11/22	3.1	221.49	0	221.00	221.00	3	10,095	0.03%
2023/11/21	2.2	226.37	1	224.50	225.00	1.2	10,258	0.01%
2023/11/20	0.4	223.96	0	222.50	223.50	0.4	10,564	0.00%
2023/11/17	0.2	221.85	0	220.00	221.50	0.2	10,825	0.00%
2023/11/16	2	222.99	5.2	220.17	220.50	-3.1	10,939	-0.03%
2023/11/15	12	232.46	2.1	230.98	229.00	9.9	10,990	0.09%
2023/11/14	4	231.50	21.5	227.94	232.00	-17.5	11,656	-0.15%
2023/11/13	8.3	220.63	13.2	221.15	217.00	-4.9	12,092	-0.04%
2023/11/10	10	224.45	11.9	223.80	220.50	-1.9	12,229	-0.02%
2023/11/09	0.7	209.58	0.5	208.50	215.00	0.3	12,137	0.00%
2023/11/08	1	206.95	3.4	205.96	209.00	-2.4	12,248	-0.02%
2023/11/07	2.1	200.14	2	200.00	200.00	0.1	12,491	0.00%
2023/11/06	0.3	195.59	1	195.00	197.50	-0.7	12,660	-0.01%
2023/11/03	2	189.51	10	191.10	189.00	-8	12,868	-0.06%
2023/11/02	10	183.15	2.4	182.72	184.00	7.7	12,928	0.06%
2023/11/01	1	174.50	0	0.00	177.00	1	13,071	0.01%
2023/10/31	4.1	180.24	2.2	181.97	176.00	2	13,190	0.01%
2023/10/30	1.1	186.02	1	186.00	185.50	0.1	13,269	0.00%
2023/10/27	2.3	187.04	3	189.33	186.50	-0.7	13,444	-0.01%
2023/10/26	24.3	191.77	21	192.69	187.00	3.3	13,636	0.02%
2023/10/25	1.4	202.78	1	200.50	200.50	0.4	13,652	0.00%
2023/10/24	3	198.00	3	201.50	201.50	0	13,863	0.00%
2023/10/23	0	194.00	0	0.00	192.50	0	13,959	0.00%
2023/10/20	2	191.01	2.1	192.52	192.50	-0.1	14,232	0.00%
2023/10/19	3	198.50	3	196.83	197.50	0	14,457	0.00%
2023/10/18	1	201.00	1	203.45	198.50	0	14,624	0.00%
2023/10/17	5	209.78	2.2	210.14	207.50	2.8	14,675	0.02%
2023/10/16	24.2	215.54	11	212.96	215.00	13.2	14,732	0.09%
2023/10/13	5	222.40	2.1	223.88	223.00	2.9	14,818	0.02%
2023/10/12	9	223.61	20	223.60	223.50	-11	14,832	-0.07%
2023/10/11	5.1	222.75	7	220.14	218.00	-1.9	14,997	-0.01%
2023/10/06	4	224.12	6	221.83	221.00	-2	15,293	-0.01%
2023/10/05	4.1	221.74	3	223.00	222.50	1.1	15,490	0.01%
2023/10/04	4.1	216.80	3.1	218.05	221.00	1	15,730	0.01%
2023/10/03	24	221.17	23.2	222.18	219.00	0.8	15,759	0.00%
2023/10/02	19.5	225.69	13.2	222.56	215.50	6.4	15,638	0.04%
2023/09/28	10.2	216.72	15.1	219.54	219.50	-4.9	15,485	-0.03%
2023/09/27	5	208.70	5.2	210.36	211.50	-0.2	15,348	0.00%
2023/09/26	12.1	209.39	3	209.00	204.00	9.1	15,546	0.06%
2023/09/25	13.2	211.95	14.7	213.77	211.00	-1.6	15,739	-0.01%
2023/09/22	8.5	195.74	8.1	199.20	201.00	0.4	15,794	0.00%
2023/09/21	4	191.63	2.1	191.33	195.00	1.9	15,813	0.01%
2023/09/20	9	194.17	9	194.77	193.50	0	15,888	0.00%
2023/09/19	4.2	190.54	1.6	191.97	190.00	2.6	15,919	0.02%
2023/09/18	3.1	194.30	6	192.83	193.00	-2.9	15,947	-0.02%
2023/09/15	2.2	202.64	7.1	203.84	203.50	-4.9	15,915	-0.03%
2023/09/14	1.3	198.86	3	198.67	199.50	-1.7	16,237	-0.01%
2023/09/13	5	194.40	2	192.50	194.00	3	16,324	0.02%
2023/09/11	3.5	200.57	1.3	199.96	199.00	2.2	16,718	0.01%
2023/09/08	0	210.00	0	207.52	208.50	0	16,660	0.00%
2023/09/07	1	212.45	0	0.00	209.50	1	16,783	0.01%
2023/09/06	8.3	217.42	11	219.22	216.50	-2.7	16,895	-0.02%
2023/09/05	4.1	209.23	4	208.25	208.00	0	16,863	0.00%
2023/09/04	3	202.83	4.4	204.52	206.00	-1.4	16,963	-0.01%
2023/09/01	7.1	209.21	4	204.13	201.00	3.1	17,167	0.02%
2023/08/31	4	211.75	8.4	213.31	215.50	-4.4	17,119	-0.03%
2023/08/30	2	211.25	1.3	207.97	208.50	0.7	17,335	0.00%
2023/08/29	5.1	202.09	2.5	200.00	201.00	2.6	17,494	0.01%
2023/08/28	1	204.42	1	203.00	202.00	0	17,497	0.00%
2023/08/25	7.1	207.70	15	207.13	207.00	-7.9	17,578	-0.04%
2023/08/24	15	220.63	17.3	217.57	216.50	-2.3	17,675	-0.01%
2023/08/23	9.6	207.64	10.7	207.50	209.00	-1.1	17,478	-0.01%
2023/08/22	9.1	203.77	7	204.86	201.50	2.1	17,694	0.01%
2023/08/21	18	203.41	7	204.07	201.50	11	18,190	0.06%
2023/08/18	29.3	207.86	29.1	207.23	203.50	0.2	18,218	0.00%
2023/08/17	17	198.29	42.6	198.57	206.50	-25.6	17,771	-0.14%
2023/08/16	8.7	181.54	13	182.65	188.00	-4.4	17,637	-0.02%
2023/08/15	13	179.69	16.1	179.98	180.00	-3.1	18,217	-0.02%
2023/08/14	17.1	175.30	20	173.90	173.50	-2.9	18,299	-0.02%
2023/08/11	22	175.93	50	176.42	178.50	-28	18,279	-0.15%
2023/08/10	25.1	171.77	9	172.44	166.50	16.1	18,003	0.09%
2023/08/09	10	178.70	22	178.43	179.00	-12	17,778	-0.07%
2023/08/08	16	171.66	17.3	171.05	172.00	-1.3	17,596	-0.01%
2023/08/07	21.3	168.79	22	162.43	168.00	-0.7	17,423	0.00%
2023/08/04	21.5	157.67	19	159.16	158.50	2.5	17,245	0.01%
2023/08/02	9	158.61	21	161.88	157.50	-12	17,111	-0.07%
2023/08/01	13.1	167.13	12.3	170.88	165.00	0.8	16,979	0.00%
2023/07/31	16.1	173.79	5.1	172.55	169.50	11	16,856	0.07%
2023/07/28	4.3	178.17	8.1	177.01	178.50	-3.8	16,700	-0.02%
2023/07/27	37	178.01	26	181.90	176.00	11	16,663	0.07%
2023/07/26	12	176.21	9.1	175.73	174.50	2.9	16,436	0.02%
2023/07/25	23.2	187.79	9.7	187.22	177.00	13.5	16,360	0.08%
2023/07/24	41.1	185.57	31.5	186.93	188.50	9.5	16,090	0.06%
2023/07/21	7	181.00	14.2	179.85	181.00	-7.2	15,856	-0.05%
2023/07/20	7	173.71	8	172.56	175.50	-1	15,743	-0.01%
2023/07/19	17.4	173.80	10	176.20	171.50	7.4	15,678	0.05%
2023/07/18	15.1	177.47	19.2	179.91	178.00	-4.1	15,619	-0.03%
2023/07/17	20.1	177.67	3	177.50	176.50	17.1	15,444	0.11%
2023/07/14	13	179.69	16	180.22	182.00	-3	15,399	-0.02%
2023/07/13	12	183.62	11	179.86	180.00	1	15,223	0.01%
2023/07/12	13.1	166.89	26	167.96	170.00	-12.9	15,013	-0.09%
2023/07/11	28	161.89	18	161.92	163.50	10	14,816	0.07%
2023/07/10	4.1	153.97	14.2	151.80	155.00	-10.2	14,581	-0.07%
2023/07/07	9	148.56	5	150.10	148.50	4	14,598	0.03%
2023/07/06	9.2	149.16	4	149.63	149.00	5.2	14,706	0.04%
2023/07/05	5.1	155.10	4	154.75	154.50	1.1	14,620	0.01%
2023/07/04	18.3	154.93	17	156.76	155.50	1.3	14,613	0.01%
2023/07/03	16	150.94	25	152.86	153.00	-9	14,426	-0.06%
2023/06/30	7	142.57	7.5	143.27	146.00	-0.5	14,134	0.00%
2023/06/29	18	138.47	8	138.19	139.00	10	13,829	0.07%
2023/06/28	7	138.21	7	137.86	138.00	0	13,872	0.00%
2023/06/27	11	135.59	8	136.56	135.00	3	13,928	0.02%
2023/06/26	8.4	138.32	6	138.50	138.50	2.4	13,986	0.02%
2023/06/21	4	140.88	11.5	142.43	142.00	-7.5	13,981	-0.05%
2023/06/20	33.5	144.69	23	141.76	142.00	10.5	14,126	0.07%
2023/06/19	6	137.58	6	140.67	140.00	0	14,288	0.00%
2023/06/16	1	142.00	13.3	140.58	139.50	-12.3	14,268	-0.09%
2023/06/15	10.3	138.15	2	138.50	138.00	8.3	14,089	0.06%
2023/06/14	6	134.58	3.2	134.66	134.50	2.9	13,778	0.02%
2023/06/13	10.2	135.77	26	136.94	136.00	-15.8	13,742	-0.12%
2023/06/12	2.2	136.77	4	136.50	135.00	-1.8	13,569	-0.01%
2023/06/09	19	138.47	24	138.27	139.00	-5	13,416	-0.04%
2023/06/08	9.1	134.16	15	134.67	133.00	-5.9	13,188	-0.04%
2023/06/07	23	134.59	21	134.57	134.50	2	13,041	0.02%
2023/06/06	6	130.42	6	130.33	130.00	0	13,003	0.00%
2023/06/05	13	132.77	29	129.31	133.00	-16	12,873	-0.12%
2023/06/02	9	126.72	11.1	128.20	128.00	-2.1	12,646	-0.02%
2023/06/01	0.1	123.77	3	122.67	125.00	-2.9	12,322	-0.02%
2023/05/31	5.2	124.47	4	122.88	122.00	1.2	12,268	0.01%
2023/05/30	9	122.67	7.9	123.14	125.00	1.1	12,147	0.01%
2023/05/29	6	120.75	7	121.43	121.50	-1	12,068	-0.01%
2023/05/26	21	124.88	16.1	124.10	121.50	4.9	12,263	0.04%
2023/05/25	14	119.96	31	118.84	122.50	-17	11,877	-0.14%
2023/05/24	7.2	110.59	2	111.00	111.50	5.2	11,324	0.05%
2023/05/23	17	111.32	5	111.30	110.50	12	11,271	0.11%
2023/05/22	23	114.41	24.4	115.29	113.50	-1.4	11,155	-0.01%
2023/05/19	18	110.67	55.1	111.63	113.50	-37.1	10,654	-0.35%
2023/05/18	3	99.93	31.1	100.75	103.50	-28.1	9,916	-0.28%
2023/05/17	21	96.28	16	97.29	97.90	5	9,528	0.05%
2023/05/16	8.6	95.83	1	95.80	95.10	7.6	9,364	0.08%
2023/05/15	1	95.60	3	96.17	96.70	-2	9,348	-0.02%
2023/05/12	5	94.22	24	93.31	95.50	-19	9,433	-0.20%
2023/05/11	5	95.58	3	95.13	95.00	2	9,485	0.02%
2023/05/10	7.3	96.80	0	0.00	96.20	7.3	9,558	0.08%
2023/05/09	2	97.70	1	97.30	97.30	1	9,660	0.01%
2023/05/08	19	98.21	12	99.18	97.20	7	9,808	0.07%
2023/05/05	10.2	98.47	2	98.20	98.10	8.2	9,896	0.08%
2023/05/04	9	96.56	0	0.00	96.70	9	10,067	0.09%
2023/05/03	3	97.40	0	0.00	96.70	3	10,151	0.03%
2023/05/02	2	98.80	2	98.20	98.20	0	10,195	0.00%
2023/04/28	2	99.70	1	99.00	98.60	1	10,223	0.01%
2023/04/26	0	0.00	3	98.80	98.40	-3	10,172	-0.03%
2023/04/25	37	97.16	0	0.00	96.40	37	10,097	0.37%
2023/04/24	0	0.00	9	101.50	101.50	-9	10,049	-0.09%
2023/04/21	3	98.77	0	0.00	98.20	3	10,022	0.03%
2023/04/20	2	99.90	4	99.83	100.00	-2	10,003	-0.02%
2023/04/19	1	103.50	3	103.33	101.50	-2	10,094	-0.02%
2023/04/18	1	100.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	3	102.67	3	101.83	102.50	0	10,135	0.00%
2023/04/14	5	100.12	3	100.03	99.20	2	10,082	0.02%
2023/04/13	4	100.63	4	99.78	99.30	0	10,044	0.00%
2023/04/12	4	102.13	2	103.75	102.50	2	9,937	0.02%
2023/04/11	11	104.45	30.1	102.17	103.00	-19.1	9,756	-0.20%
2023/04/10	9	99.37	11	98.48	98.80	-2	9,568	-0.02%
2023/04/07	2	94.85	1	95.00	95.30	1	9,463	0.01%
2023/04/06	10	93.98	11	94.79	94.10	-1	9,350	-0.01%
2023/03/31	2	97.60	7	97.96	97.30	-5	9,237	-0.05%
2023/03/30	3	97.53	2.3	97.92	97.80	0.7	9,224	0.01%
2023/03/29	18	97.11	2	96.55	96.70	16	9,142	0.18%
2023/03/28	2	98.30	5	98.26	97.70	-3	9,014	-0.03%
2023/03/27	2	96.35	4	94.70	98.00	-2	8,784	-0.02%
2023/03/24	3	94.17	0	0.00	94.00	3	8,744	0.03%
2023/03/23	7.2	95.21	6	94.93	93.20	1.2	8,620	0.01%
2023/03/22	16	96.01	35.1	96.03	95.40	-19.1	8,401	-0.23%
2023/03/21	2	92.40	3	91.27	92.50	-1	7,819	-0.01%
2023/03/20	0	0.00	2	89.20	90.20	-2	7,651	-0.03%
2023/03/17	0.1	89.20	0	0.00	89.50	0.1	7,608	0.00%
2023/03/16	3	87.43	2	87.95	86.80	1	7,566	0.01%
2023/03/15	2	88.80	3	88.80	88.20	-1	7,605	-0.01%
2023/03/14	1	88.80	4	88.85	88.10	-3	7,634	-0.04%
2023/03/13	3	88.53	1	86.90	89.30	2	7,659	0.03%
2023/03/10	2	88.25	1	87.50	87.70	1	7,646	0.01%
2023/03/09	3	89.30	1	89.00	89.40	2	7,705	0.03%
2023/03/08	1	92.50	4	93.03	92.50	-3	7,507	-0.04%
2023/03/07	3	92.73	3.3	92.63	93.00	-0.3	7,641	0.00%
2023/03/06	3	91.43	1	91.70	90.90	2	7,540	0.03%
2023/03/03	1	91.50	2	91.20	90.40	-1	7,685	-0.01%
2023/03/02	0.1	89.50	1	89.70	89.90	-1	7,714	-0.01%
2023/03/01	4.2	91.18	2	92.05	90.80	2.2	7,713	0.03%
2023/02/24	3	91.30	44.2	91.21	92.10	-41.2	7,631	-0.54%
2023/02/23	3	88.50	3	88.67	89.00	0	7,430	0.00%
2023/02/22	1	86.61	1	86.70	87.10	0	7,565	0.00%
2023/02/21	11.1	89.66	8	88.94	88.60	3.1	7,570	0.04%
2023/02/20	6.2	89.50	8	89.34	88.50	-1.8	7,537	-0.02%
2023/02/17	7	86.74	162	86.65	87.70	-155	7,443	-2.08%	大賣/鉅額交易
2023/02/16	163	88.07	0	0.00	88.10	163	7,570	2.15%	大買/鉅額交易
2023/02/15	0	86.60	2	87.10	87.10	-2	7,865	-0.02%
2023/02/14	3	86.97	1	87.10	86.50	2	8,028	0.02%
2023/02/13	5	86.10	1	86.00	86.50	4	8,196	0.05%
2023/02/10	15	85.41	1	85.50	85.10	14	8,434	0.17%
2023/02/09	4	86.73	1	86.90	86.90	3	8,363	0.04%
2023/02/08	6	88.10	0	0.00	87.80	6	8,250	0.07%
2023/02/07	13	87.75	0	0.00	88.00	13	8,254	0.16%
2023/02/06	6	90.75	3	90.57	89.50	3	8,203	0.04%
2023/02/03	2.3	92.73	3	93.40	93.40	-0.7	8,194	-0.01%
2023/02/02	4	91.98	13	92.14	93.50	-9	8,215	-0.11%
2023/02/01	3	88.97	3	88.80	89.10	0	8,135	0.00%
2023/01/31	3	86.33	0	0.00	87.30	3	8,206	0.04%
2023/01/30	2	88.50	0	0.00	88.00	2	8,258	0.02%
2023/01/17	5	87.80	0	0.00	88.00	5	8,342	0.06%
2023/01/16	3	88.90	1	87.60	88.70	2	8,462	0.02%
2023/01/13	3	88.83	0	0.00	89.30	3	8,529	0.04%
2023/01/12	4	89.03	3	88.60	88.60	1	8,742	0.01%
2023/01/10	11	91.27	2	91.80	91.80	9	8,935	0.10%
2023/01/09	2	89.50	3	90.27	91.00	-1	9,201	-0.01%
2023/01/05	22	85.49	2	85.55	85.20	20	9,816	0.20%
2023/01/04	0	0.00	1	88.50	87.00	-1	9,979	-0.01%
2023/01/03	22	89.45	0	0.00	89.20	22	10,081	0.22%
2022/12/30	4	87.60	3	87.67	86.80	1	10,259	0.01%
2022/12/29	5	86.90	1	85.20	87.00	4	10,578	0.04%
2022/12/28	4.1	86.78	20	88.60	85.80	-15.9	10,960	-0.15%
2022/12/27	8	89.54	0	0.00	89.70	8	11,165	0.07%
2022/12/26	8	89.00	8	88.40	89.00	0	11,494	0.00%
2022/12/23	0	0.00	0	88.30	88.40	0	11,992	0.00%
2022/12/22	1	90.00	0	0.00	89.40	1	12,229	0.01%
2022/12/21	3	92.30	0	0.00	90.20	3	12,393	0.02%
2022/12/19	3	95.30	0	0.00	95.10	3	12,955	0.02%
2022/12/16	15	93.83	2	94.10	95.70	13	13,483	0.10%
2022/12/15	1	96.50	0	0.00	96.60	1	13,535	0.01%
2022/12/14	14	95.89	14	96.66	97.00	0	13,841	0.00%
2022/12/12	11	95.66	14	94.82	95.50	-3	14,126	-0.02%
2022/12/09	10	95.78	9	96.07	95.50	1	14,169	0.01%
2022/12/08	10	95.30	8	95.10	95.20	2	14,202	0.01%
2022/12/07	9	95.06	9	95.92	95.50	0	14,220	0.00%
2022/12/06	10	98.55	10	98.70	97.90	0	14,235	0.00%
2022/12/05	0	0.00	0.1	98.30	98.30	-0.1	14,275	0.00%
2022/12/02	2	100.15	3	99.67	99.10	-1	14,301	-0.01%
2022/12/01	5	99.80	8	100.83	100.50	-3	14,353	-0.02%
2022/11/29	4	100.45	2.1	97.59	97.50	1.9	14,502	0.01%
2022/11/28	1.2	100.58	1	102.00	102.50	0.2	14,402	0.00%
2022/11/25	0	0.00	1	98.60	100.00	-1	14,421	-0.01%
2022/11/24	7	100.19	8	100.19	100.50	-1	14,483	-0.01%
2022/11/23	3	98.27	5	98.88	98.70	-2	14,507	-0.01%
2022/11/22	3	96.43	3	96.93	97.10	0	14,530	0.00%
2022/11/21	8	98.68	7	99.60	98.50	1	14,571	0.01%
2022/11/18	14	100.20	12	97.45	97.10	2	14,534	0.01%
2022/11/17	1	97.60	4	98.18	98.70	-3	14,434	-0.02%
2022/11/16	8	97.13	7	96.80	96.80	1	14,513	0.01%
2022/11/15	3	96.27	2	95.60	95.60	1	14,608	0.01%
2022/11/14	3	97.47	3	95.67	97.30	0	14,948	0.00%
2022/11/11	13	96.80	11	95.94	94.00	2	15,166	0.01%
2022/11/10	14	93.31	19	93.58	94.00	-5	15,028	-0.03%
2022/11/09	10	92.23	21	91.83	92.00	-11	15,278	-0.07%
2022/11/08	23	91.27	38	91.96	89.20	-15	15,431	-0.10%
2022/11/07	3	88.70	2	88.20	87.60	1	15,185	0.01%
2022/11/04	0	0.00	7	86.89	88.10	-7	15,145	-0.05%
2022/11/03	6	87.65	15	87.47	87.80	-9	15,102	-0.06%
2022/11/02	1	87.00	2	87.85	88.20	-1	15,053	-0.01%
2022/11/01	6	85.63	6	86.27	86.50	0	15,093	0.00%
2022/10/31	6	84.95	11	85.03	85.60	-5	14,949	-0.03%
2022/10/28	11	81.67	14	82.24	82.10	-3	14,853	-0.02%
2022/10/27	10	79.18	22	80.15	81.50	-12	14,807	-0.08%
2022/10/26	9	77.62	63	76.62	76.90	-54	14,684	-0.37%
2022/10/25	10	79.01	8	78.89	78.40	2	14,672	0.01%
2022/10/24	7	81.21	5	81.28	80.00	2	14,785	0.01%
2022/10/21	27	81.04	7	80.71	79.90	20	14,848	0.13%
2022/10/20	4	81.20	3	82.00	82.30	1	14,883	0.01%
2022/10/19	6	84.10	9	84.83	83.00	-3	14,935	-0.02%
2022/10/18	69.1	84.56	9.6	83.57	83.00	59.5	15,190	0.39%
2022/10/17	20.1	85.06	13	85.04	84.60	7.1	15,263	0.05%
2022/10/14	29	90.17	21.2	90.00	88.00	7.8	15,056	0.05%
2022/10/13	12	90.58	10	90.51	88.80	2	14,846	0.01%
2022/10/12	7	87.36	14	88.01	90.50	-7	14,838	-0.05%
2022/10/11	24.3	86.50	4	84.70	85.10	20.3	15,139	0.13%
2022/10/07	23	93.51	23	93.80	91.50	0	15,242	0.00%
2022/10/06	34	95.49	34	95.37	94.80	0	15,505	0.00%
2022/10/05	26.1	94.19	24	94.71	94.60	2.1	15,616	0.01%
2022/10/04	20.1	93.43	12	93.78	92.90	8.1	15,765	0.05%
2022/10/03	18	94.49	37	94.79	93.80	-19	15,903	-0.12%
2022/09/30	68	88.51	79	89.46	92.80	-11	15,691	-0.07%
2022/09/29	18	87.51	9	87.60	86.00	9	15,337	0.06%
2022/09/28	23	93.72	11	90.63	89.20	12	15,337	0.08%
2022/09/27	26	95.76	15	96.37	94.00	11	15,426	0.07%
2022/09/26	10	97.25	8	97.95	97.00	2	15,254	0.01%
2022/09/23	6	99.83	17.4	98.01	102.00	-11.4	15,044	-0.08%
2022/09/22	11.2	93.46	11.3	93.83	95.00	-0.1	14,706	0.00%
2022/09/21	12	90.79	27.9	92.10	93.70	-15.9	14,786	-0.11%
2022/09/20	13.1	90.83	32.9	89.90	91.10	-19.8	14,894	-0.13%
2022/09/19	1.1	89.23	28	90.29	88.10	-26.9	15,034	-0.18%
2022/09/06	34	77.86	4	79.38	77.70	30	15,220	0.20%
2022/09/05	5	79.62	0	0.00	78.60	5	15,777	0.03%
2022/09/02	3	81.40	21	81.50	80.10	-18	16,650	-0.11%
2022/09/01	37	81.79	34	81.42	81.00	3	17,967	0.02%
2022/08/31	3	82.33	5	82.94	83.60	-2	18,273	-0.01%
2022/08/30	5	81.84	35	82.39	82.10	-30	18,237	-0.16%
2022/08/29	60	79.69	14	80.61	80.50	46	18,158	0.25%
2022/08/26	17	83.61	5	83.60	83.40	12	18,113	0.07%
2022/08/25	3	83.10	12	84.04	83.80	-9	18,032	-0.05%
2022/08/24	8	80.84	3	80.30	80.30	5	17,975	0.03%
2022/08/23	20	81.87	15	81.77	82.30	5	18,000	0.03%
2022/08/22	18	83.37	14	83.74	82.10	4	18,094	0.02%
2022/08/19	12	83.48	8	83.80	83.10	4	18,040	0.02%
2022/08/18	5	81.58	14	82.59	83.00	-9	18,263	-0.05%
2022/08/17	5	82.12	9	82.91	82.70	-4	18,257	-0.02%
2022/08/16	7	81.31	13	81.97	82.30	-6	18,279	-0.03%
2022/08/15	12	80.60	37	80.00	80.50	-25	18,163	-0.14%
2022/08/12	13	79.07	7	79.24	78.60	6	18,131	0.03%
2022/08/11	16	80.01	21	79.66	79.00	-5	18,111	-0.03%
2022/08/10	16	78.84	18	78.74	79.30	-2	18,135	-0.01%
2022/08/09	14	74.64	27	76.72	77.50	-13	17,820	-0.07%
2022/08/08	12	71.13	6	72.38	73.90	6	17,699	0.03%
2022/08/05	19	71.82	13	72.10	72.00	6	17,868	0.03%
2022/08/04	45	74.47	2	72.00	72.00	43	17,561	0.24%
2022/08/03	2	80.65	1	80.70	79.90	1	17,371	0.01%
2022/08/01	2	81.00	2	81.20	81.10	0	17,685	0.00%
2022/07/29	2	82.20	0	0.00	81.30	2	17,828	0.01%
2022/07/28	6	81.50	8.1	82.00	81.30	-2.1	18,013	-0.01%
2022/07/27	1	81.70	0	0.00	82.00	1	17,969	0.01%
2022/07/26	1	81.20	21	81.07	80.60	-20	17,962	-0.11%
2022/07/25	3	82.83	6	83.25	82.00	-3	18,124	-0.02%
2022/07/22	6	83.32	9.1	83.44	83.20	-3.1	18,249	-0.02%
2022/07/21	5	82.70	12	82.56	82.70	-7	18,378	-0.04%
2022/07/20	12	82.81	18	82.44	82.00	-6	18,350	-0.03%
2022/07/19	4	79.78	4	79.70	79.30	0	18,343	0.00%
2022/07/18	6	78.12	9	78.38	78.60	-3	18,432	-0.02%
2022/07/15	29	77.76	10	78.70	78.10	19	18,611	0.10%
2022/07/14	3	76.93	47	76.35	78.00	-44	18,439	-0.24%
2022/07/13	25	74.19	9	74.09	72.80	16	18,099	0.09%
2022/07/12	7	70.61	5	70.18	69.30	2	17,954	0.01%
2022/07/11	13	72.02	15	72.47	73.00	-2	17,971	-0.01%
2022/07/08	8	70.68	11	71.33	72.00	-3	17,874	-0.02%
2022/07/07	45	66.38	58	69.13	69.60	-13	17,515	-0.07%
2022/07/06	12	66.74	13	66.46	67.80	-1	17,041	-0.01%
2022/07/05	16	67.69	9	67.34	66.70	7	16,886	0.04%
2022/07/04	13	67.38	4	66.03	67.80	9	16,571	0.05%
2022/07/01	34.1	72.79	8.1	70.58	68.50	26	16,229	0.16%
2022/06/30	33.1	78.95	5	80.00	76.10	28.1	15,884	0.18%
2022/06/29	5	84.62	4	84.40	84.50	1	15,899	0.01%
2022/06/28	14	85.39	10	85.01	84.50	4	15,979	0.03%
2022/06/27	10	85.11	10	85.37	85.50	0	16,184	0.00%
2022/06/24	29	84.18	52	83.12	83.00	-23	16,060	-0.14%
2022/06/23	2	80.90	22	81.09	79.50	-20	15,859	-0.13%
2022/06/22	1	78.30	1	78.80	78.60	0	15,933	0.00%
2022/06/21	4	79.85	26	80.02	80.90	-22	15,950	-0.14%
2022/06/20	7	79.20	20	79.87	78.00	-13	16,223	-0.08%
2022/06/17	91	80.80	13	79.88	79.70	78	16,427	0.47%
2022/06/16	19	87.09	17	85.07	83.10	2	16,176	0.01%
2022/06/15	50	89.91	44	88.09	87.60	6	16,094	0.04%
2022/06/14	49	90.78	43	90.79	91.00	6	15,995	0.04%
2022/06/13	79	92.97	81	93.28	93.70	-2	15,559	-0.01%
2022/06/10	36	87.53	96.3	88.60	92.90	-60.3	14,723	-0.41%
2022/06/09	25	82.55	56	82.94	84.50	-31	13,433	-0.23%
2022/06/08	2	80.20	20	79.68	79.80	-18	13,093	-0.14%
2022/06/07	8	79.89	0	0.00	80.30	8	13,185	0.06%
2022/06/06	7	79.91	1	80.00	79.70	6	13,305	0.05%
2022/06/02	4	81.38	1	81.40	81.10	3	13,452	0.02%
2022/06/01	25.5	82.14	20	82.49	81.00	5.5	13,610	0.04%
2022/05/31	46.4	81.20	17	81.48	81.30	29.4	13,574	0.22%
2022/05/30	14.5	80.03	9	79.50	80.90	5.5	13,569	0.04%
2022/05/27	25	77.67	5	77.02	77.60	20	13,579	0.15%
2022/05/26	13	78.08	10	76.80	76.10	3	13,660	0.02%
2022/05/25	4	79.75	5	79.80	79.80	-1	13,603	-0.01%
2022/05/24	16	80.26	16	81.08	79.40	0	13,724	0.00%
2022/05/23	4	82.48	0	0.00	81.90	4	13,716	0.03%
2022/05/20	29	82.19	22	82.44	81.60	7	13,890	0.05%
2022/05/19	1	82.80	2	83.25	82.60	-1	14,125	-0.01%
2022/05/18	13	86.96	6	86.42	85.40	7	14,076	0.05%
2022/05/17	8	85.44	5	86.32	87.10	3	14,059	0.02%
2022/05/16	6.1	86.50	9	86.80	86.10	-2.9	14,156	-0.02%
2022/05/13	33	85.29	83	85.90	85.50	-50	14,000	-0.36%
2022/05/12	1	82.80	2	83.30	82.20	-1	13,723	-0.01%
2022/05/11	2	82.90	4	82.90	82.20	-2	13,722	-0.01%
2022/05/10	18	81.47	7	81.46	82.00	11	13,907	0.08%
2022/05/09	8	82.91	29	83.48	83.50	-21	13,933	-0.15%
2022/05/06	21	83.09	7	81.66	81.80	14	14,152	0.10%
2022/05/05	5.5	86.46	4	85.85	85.00	1.5	14,313	0.01%
2022/05/04	5	85.10	4	84.75	84.70	1	14,319	0.01%
2022/05/03	0	0.00	5	83.36	83.60	-5	14,642	-0.03%
2022/04/29	9	84.64	7	84.47	83.00	2	14,949	0.01%
2022/04/28	6.1	83.61	5	84.26	84.40	1.1	15,188	0.01%
2022/04/27	5	80.84	8	81.30	82.20	-3	15,409	-0.02%
2022/04/26	2	78.90	1	79.50	78.90	1	15,952	0.01%
2022/04/25	5	78.20	2	80.35	78.20	3	17,592	0.02%
2022/04/22	52	84.66	10	84.40	83.20	42	18,309	0.23%
2022/04/21	17	86.78	16.4	88.01	88.60	0.6	18,150	0.00%
2022/04/20	2	83.60	10	83.89	83.90	-8	17,843	-0.04%
2022/04/19	3	81.90	3	81.53	81.90	0	17,777	0.00%
2022/04/18	1	78.00	1	80.10	79.00	0	17,769	0.00%
2022/04/15	16	81.33	2.2	82.45	80.40	13.8	17,699	0.08%
2022/04/14	0	0.00	7	84.03	84.70	-7	17,725	-0.04%
2022/04/13	0	81.90	0	0.00	82.70	0	17,740	0.00%
2022/04/12	0	0.00	2	81.00	81.50	-2	17,866	-0.01%
2022/04/11	5	80.68	5	81.70	80.60	0	18,185	0.00%
2022/04/08	6	85.00	2.3	84.38	84.30	3.7	18,338	0.02%
2022/04/07	1	84.60	1	84.70	83.70	0	18,264	0.00%
2022/04/06	15	87.07	3	86.53	86.50	12	18,269	0.07%
2022/04/01	14	89.84	45.3	88.20	88.10	-31.3	18,349	-0.17%
2022/03/31	5	86.32	4	86.55	85.00	1	18,987	0.01%
2022/03/30	12	87.55	2.1	86.50	87.50	9.9	19,497	0.05%
2022/03/29	0	0.00	1	85.90	84.90	-1	19,574	-0.01%
2022/03/28	2	83.90	8	84.31	84.10	-6	19,911	-0.03%
2022/03/25	8	84.33	4	83.95	84.30	4	20,157	0.02%
2022/03/24	7	84.26	7	84.33	84.60	0	19,981	0.00%
2022/03/23	21.2	84.14	42.1	83.82	84.00	-20.9	19,952	-0.10%
2022/03/22	9	82.20	29	83.09	83.20	-20	19,614	-0.10%
2022/03/21	2	81.65	34	81.05	81.10	-32	19,165	-0.17%
2022/03/18	12	79.59	3	79.63	80.20	9	19,076	0.05%
2022/03/17	5.4	77.55	14	76.16	78.00	-8.6	18,924	-0.05%
2022/03/16	6	73.50	3	72.53	72.70	3	18,806	0.02%
2022/03/15	12	73.70	1	74.00	73.70	11	19,070	0.06%
2022/03/14	4	77.58	2	76.20	76.20	2	19,058	0.01%
2022/03/11	16	77.44	16	77.19	77.50	0	19,096	0.00%
2022/03/10	12	76.69	14.1	77.08	77.40	-2.1	19,112	-0.01%
2022/03/09	4.6	74.04	2.5	74.70	74.50	2.1	19,083	0.01%
2022/03/08	3	73.60	2	73.40	73.00	1	19,352	0.01%
2022/03/07	3	75.90	6	77.68	75.90	-3	19,490	-0.02%
2022/03/04	18	81.03	4	80.50	79.90	14	19,604	0.07%
2022/03/03	11	81.95	8	82.09	81.20	3	19,587	0.02%
2022/03/02	15.5	82.19	6	81.77	82.00	9.5	19,606	0.05%
2022/03/01	7	82.76	13	83.34	83.00	-6	19,523	-0.03%
2022/02/25	18.1	81.60	16	82.13	80.70	2.1	19,416	0.01%
2022/02/24	10	81.74	13	81.59	80.90	-3	19,268	-0.02%
2022/02/23	7	81.34	7	81.63	82.60	0	19,255	0.00%
2022/02/22	9.3	80.47	16	80.09	79.10	-6.7	19,533	-0.03%
2022/02/21	32.4	82.81	17	82.05	81.50	15.4	19,734	0.08%
2022/02/18	28	82.17	23	82.22	82.30	5	19,605	0.03%
2022/02/17	62	83.21	42	82.17	81.70	20	19,788	0.10%
2022/02/16	33	82.08	60	82.41	82.20	-27	20,081	-0.13%
2022/02/15	48	80.94	43	79.71	79.70	5	20,243	0.02%
2022/02/14	15	80.12	16	80.72	80.90	-1	20,233	0.00%
2022/02/11	4	81.03	16.3	81.05	80.50	-12.3	20,318	-0.06%
2022/02/10	49.1	81.41	17	81.26	80.30	32.1	20,465	0.16%
2022/02/09	12.2	82.07	6	82.00	82.00	6.2	20,238	0.03%
2022/02/08	29	81.20	32	81.49	82.30	-3	20,134	-0.01%
2022/02/07	20	78.20	16	78.91	79.20	4	20,136	0.02%
2022/01/26	27	75.57	26	75.76	75.30	1	19,988	0.01%
2022/01/25	22	76.68	11	77.48	74.60	11	20,253	0.05%
2022/01/24	42	80.11	16	78.25	78.40	26	19,943	0.13%
2022/01/21	52	81.33	47	80.54	79.80	5	19,748	0.03%
2022/01/20	51	85.37	29	85.03	84.20	22	19,449	0.11%
2022/01/19	59.3	85.06	91.1	86.35	88.50	-31.7	19,270	-0.16%
2022/01/18	99	84.55	126.1	85.00	86.50	-27.1	18,766	-0.14%	大賣/
2022/01/17	26	79.99	79	79.55	81.90	-53	17,478	-0.30%
2022/01/14	16	72.48	21	73.05	74.60	-5	17,043	-0.03%
2022/01/13	8	73.75	8	73.69	73.40	0	17,029	0.00%
2022/01/12	3	73.10	3.1	73.43	73.10	-0.1	17,087	0.00%
2022/01/11	6	73.17	2	73.25	73.00	4	17,225	0.02%
2022/01/10	3	73.13	3.2	74.00	74.40	-0.2	17,230	0.00%
2022/01/07	12	74.53	11	73.62	73.80	1	17,320	0.01%
2022/01/06	29	75.77	9	75.83	75.70	20	17,216	0.12%
2022/01/05	35	77.89	7	78.56	76.90	28	17,223	0.16%
2022/01/04	22	79.70	23	79.51	79.80	-1	17,119	-0.01%
2022/01/03	17.1	77.82	41.3	78.16	78.40	-24.2	17,047	-0.14%
2021/12/30	12.1	76.31	10	76.50	76.00	2.1	17,006	0.01%
2021/12/29	3	76.27	11	76.14	77.00	-8	17,188	-0.05%
2021/12/28	27.2	75.55	21.2	75.69	75.30	6	17,376	0.03%
2021/12/27	87.3	79.94	54	79.92	76.80	33.3	17,290	0.19%
2021/12/24	28	79.45	50.1	79.19	79.50	-22.1	16,521	-0.13%
2021/12/23	36.1	77.59	39.2	77.20	76.10	-3.1	16,079	-0.02%
2021/12/22	26	76.33	75	76.38	76.80	-49	16,097	-0.30%
2021/12/21	10	74.38	25	74.42	74.80	-15	16,350	-0.09%
2021/12/20	1	71.60	0	0.00	72.10	1	16,748	0.01%
2021/12/16	2	71.60	4	72.68	72.90	-2	18,473	-0.01%
2021/12/15	2.1	70.37	0	0.00	71.20	2.1	18,797	0.01%
2021/12/14	4	70.35	3.1	69.81	69.70	1	19,915	0.00%
2021/12/13	13	71.02	2	70.90	70.80	11	19,967	0.06%
2021/12/10	28.1	72.09	24	71.86	71.80	4.1	20,003	0.02%
2021/12/09	23	73.10	24	74.40	71.80	-1	20,153	0.00%
2021/12/08	0	0.00	6.1	72.39	71.70	-6.1	20,243	-0.03%
2021/12/07	16.1	71.67	6	72.22	71.40	10.1	20,510	0.05%
2021/12/06	5	71.76	2	72.30	71.50	3	20,847	0.01%
2021/12/03	11	73.53	8	73.50	73.10	3	21,083	0.01%
2021/12/02	37	74.81	35	74.53	73.40	2	21,248	0.01%
2021/12/01	8	73.90	23	73.91	74.80	-15	21,001	-0.07%
2021/11/30	15	72.27	9	72.86	71.90	6	20,871	0.03%
2021/11/29	10	69.14	21	68.89	70.20	-11	20,898	-0.05%
2021/11/26	34.1	69.68	13	68.95	68.60	21.1	21,168	0.10%
2021/11/25	4.1	70.78	10	71.42	70.60	-6	21,544	-0.03%
2021/11/24	11	70.44	10	71.18	71.70	1	21,825	0.00%
2021/11/23	3	69.83	0	0.00	69.50	3	22,059	0.01%
2021/11/22	5	72.48	3	72.30	71.20	2	22,250	0.01%
2021/11/19	33.1	72.42	14	72.58	72.00	19.1	22,468	0.09%
2021/11/18	42.2	77.00	26	76.73	74.30	16.2	22,692	0.07%
2021/11/17	12	75.72	9	76.40	76.60	3	22,937	0.01%
2021/11/16	27.3	76.10	21	76.28	76.10	6.3	23,234	0.03%
2021/11/15	43	75.84	46.1	76.14	77.10	-3.1	23,129	-0.01%
2021/11/12	29	72.45	80.1	73.01	72.90	-51.1	22,814	-0.22%
2021/11/10	6	69.85	8	70.05	69.30	-2	22,421	-0.01%
2021/11/09	10.1	71.36	49	71.68	71.40	-38.9	22,333	-0.17%
2021/11/08	12	69.37	11	69.92	68.90	1	22,056	0.00%
2021/11/05	3	70.83	8	70.51	69.80	-5	22,045	-0.02%
2021/11/04	18.5	71.11	29	71.17	70.50	-10.5	21,995	-0.05%
2021/11/03	11	68.72	30.1	69.00	69.20	-19.1	21,721	-0.09%
2021/11/02	19.1	68.89	39	68.37	68.70	-19.9	21,595	-0.09%
2021/11/01	16	66.98	6	66.92	66.80	10	21,179	0.05%
2021/10/29	4	66.30	3	66.97	66.40	1	21,456	0.00%
2021/10/28	17	66.08	4	66.63	66.10	13	21,356	0.06%
2021/10/27	12	66.54	10	66.73	66.50	2	21,276	0.01%
2021/10/26	9.1	67.20	2	67.70	66.10	7.1	21,051	0.03%
2021/10/25	27	66.63	11	67.15	67.60	16	20,900	0.08%
2021/10/22	33	69.55	30	68.73	69.50	3	20,581	0.01%
2021/10/21	8	65.63	8	66.00	65.40	0	20,217	0.00%
2021/10/20	7	65.01	0	0.00	65.60	7	20,230	0.03%
2021/10/19	4	66.43	5	66.58	65.20	-1	20,243	0.00%
2021/10/18	3	64.53	3	64.90	64.00	0	20,262	0.00%
2021/10/15	18	66.21	18	66.19	65.40	0	20,318	0.00%
2021/10/14	15	65.09	11	63.95	63.60	4	20,393	0.02%
2021/10/13	7	65.43	6	64.58	63.50	1	20,486	0.00%
2021/10/12	3	67.23	5	66.72	66.50	-2	20,602	-0.01%
2021/10/08	7	67.33	18	67.56	67.20	-11	20,877	-0.05%
2021/10/07	0	0.00	5	65.86	66.20	-5	20,748	-0.02%
2021/10/06	12	64.17	10	62.75	61.90	2	20,929	0.01%
2021/10/05	4	63.40	6	64.60	65.30	-2	21,158	-0.01%
2021/10/04	25	62.75	41	61.80	61.10	-16	21,377	-0.07%
2021/10/01	6	63.33	0.1	64.40	62.00	5.9	21,852	0.03%
2021/09/30	9	64.94	16.1	65.04	65.00	-7.1	22,125	-0.03%
2021/09/29	68	66.66	104.1	64.69	64.40	-36.1	22,091	-0.16%	大賣/
2021/09/28	71	66.37	114	67.22	68.30	-43	21,963	-0.20%	大賣/
2021/09/27	158.1	68.22	95	67.89	67.80	63.1	21,377	0.30%	大買/
2021/09/24	97.1	75.40	21.2	74.13	73.20	75.9	20,841	0.36%
2021/09/23	74	76.50	82.1	76.49	75.20	-8.1	20,504	-0.04%
2021/09/22	20.2	72.46	10	72.88	74.00	10.2	19,655	0.05%
2021/09/17	44	73.20	69.2	73.81	74.00	-25.2	19,780	-0.13%
2021/09/16	40	68.09	45	68.07	68.10	-5	19,538	-0.03%
2021/09/15	4	67.75	12	67.82	67.90	-8	20,570	-0.04%
2021/09/14	17	66.77	20.1	66.87	67.10	-3.1	21,067	-0.01%
2021/09/13	19.1	67.77	3	67.67	66.80	16.1	21,772	0.07%
2021/09/10	6.2	70.26	10	69.97	71.40	-3.8	22,090	-0.02%
2021/09/09	26	68.01	52	67.72	69.00	-26	22,192	-0.12%
2021/09/08	17	64.58	2	65.25	63.40	15	21,866	0.07%
2021/09/07	68	71.21	68	67.81	67.50	0	21,743	0.00%
2021/09/06	5	71.36	2	71.20	71.00	3	21,739	0.01%
2021/09/03	22	71.40	20	71.96	72.80	2	22,282	0.01%
2021/09/02	88	73.68	71	74.51	71.80	17	22,925	0.07%
2021/09/01	20	72.94	25	73.14	73.90	-5	22,892	-0.02%
2021/08/31	25	71.67	50	72.09	73.50	-25	22,774	-0.11%
2021/08/30	23	69.45	25	69.89	70.20	-2	22,515	-0.01%
2021/08/27	100	68.74	105	67.18	67.00	-5	22,888	-0.02%	大賣/
2021/08/26	85	72.99	73	71.32	71.00	12	22,684	0.05%
2021/08/25	34.1	72.59	19.4	72.96	73.60	14.7	22,699	0.06%
2021/08/24	70	70.72	90.1	71.79	71.90	-20.1	22,793	-0.09%
2021/08/23	78.1	68.40	34	68.26	68.40	44.1	22,466	0.20%
2021/08/20	7	65.29	22.2	68.03	68.30	-15.2	21,927	-0.07%
2021/08/19	13	63.19	3	63.87	62.10	10	21,540	0.05%
2021/08/18	10	62.78	15	61.38	64.20	-5	21,563	-0.02%
2021/08/17	12	60.62	3	59.90	58.40	9	21,806	0.04%
2021/08/16	6	61.43	6	62.10	61.80	0	21,904	0.00%
2021/08/13	2	63.10	7	63.60	63.00	-5	22,091	-0.02%
2021/08/12	4.2	66.78	2	67.40	66.70	2.2	22,137	0.01%
2021/08/11	0	0.00	12	67.24	66.70	-12	22,430	-0.05%
2021/08/10	0.2	68.70	0	0.00	67.60	0.2	22,891	0.00%
2021/08/09	44	71.57	6	72.62	69.80	38	23,158	0.16%
2021/08/05	0	0.00	4	72.00	71.60	-4	23,597	-0.02%
2021/08/04	34	74.82	23	73.54	72.90	11	23,730	0.05%
2021/08/02	8	72.04	4	71.63	72.60	4	23,615	0.02%
2021/07/30	5	73.10	7	73.64	71.50	-2	23,555	-0.01%
2021/07/29	23	72.79	16	72.60	72.50	7	23,566	0.03%
2021/07/28	10	71.95	27	72.24	72.20	-17	23,539	-0.07%
2021/07/27	20	74.30	8	72.66	73.00	12	23,608	0.05%
2021/07/26	21.3	75.44	12	74.63	75.80	9.3	23,587	0.04%
2021/07/23	7	75.09	0	0.00	73.70	7	23,536	0.03%
2021/07/22	22	75.58	18	75.82	75.60	4	23,612	0.02%
2021/07/21	13	75.01	9	74.76	74.00	4	23,653	0.02%
2021/07/20	6	73.63	11	74.10	74.90	-5	23,966	-0.02%
2021/07/19	14	76.18	11	76.85	75.50	3	24,015	0.01%
2021/07/16	10	76.66	8.7	77.74	77.40	1.3	23,986	0.01%
2021/07/15	17	77.55	16	77.68	77.90	1	23,945	0.00%
2021/07/14	24	80.40	14	78.69	80.10	10	23,673	0.04%
2021/07/13	25	81.41	18.1	81.20	79.50	7	23,558	0.03%
2021/07/12	32.1	81.51	37	80.80	80.00	-5	23,234	-0.02%
2021/07/09	47	78.47	29	79.13	77.10	18	22,821	0.08%
2021/07/08	24	75.74	36	76.58	77.90	-12	22,565	-0.05%
2021/07/07	30	73.03	32	73.31	71.50	-2	22,038	-0.01%
2021/07/06	4	69.78	10.2	69.89	70.50	-6.2	21,536	-0.03%
2021/07/05	6	68.55	56	69.04	69.00	-50	21,469	-0.23%
2021/07/02	14	66.77	30	67.46	67.30	-16	21,371	-0.07%
2021/07/01	46	66.89	12	66.73	66.90	34	21,323	0.16%
2021/06/30	44	67.83	28	68.33	66.90	16	21,245	0.08%
2021/06/29	35	67.51	45.3	68.15	68.60	-10.3	21,157	-0.05%
2021/06/28	34.2	68.88	14.2	69.65	68.50	20.1	20,979	0.10%
2021/06/25	57.2	70.08	74.3	69.81	67.50	-17.1	20,524	-0.08%
2021/06/24	107.3	66.60	98	66.19	66.60	9.3	19,750	0.05%	大買/
2021/06/23	12	63.33	18	65.13	67.30	-6	18,688	-0.03%
2021/06/22	78	63.95	46.6	63.06	61.20	31.4	18,167	0.17%
2021/06/21	14	61.49	31	61.01	62.20	-17	17,304	-0.10%
2021/06/18	24	59.69	19	59.34	58.20	5	16,717	0.03%
2021/06/17	2	59.20	5	59.24	59.30	-3	16,341	-0.02%
2021/06/16	5	58.80	25	59.12	58.90	-20	16,350	-0.12%
2021/06/15	23	59.38	24	59.65	59.60	-1	16,266	-0.01%
2021/06/11	57	59.85	24	59.59	58.70	33	16,170	0.20%
2021/06/10	29.3	58.80	55	59.46	61.50	-25.7	15,582	-0.16%
2021/06/09	18	57.42	7.3	58.27	57.00	10.7	14,780	0.07%
2021/06/08	5.3	57.39	38	57.81	58.00	-32.7	14,714	-0.22%
2021/06/07	9.3	55.47	15	56.43	57.10	-5.7	14,632	-0.04%
2021/06/04	51	56.47	26	57.68	55.60	25	14,561	0.17%
2021/06/03	3	57.70	4	57.60	57.60	-1	14,382	-0.01%
2021/06/02	12	57.03	14	57.16	57.40	-2	15,129	-0.01%
2021/06/01	9	57.06	55	56.97	57.10	-46	15,199	-0.30%
2021/05/31	12.2	54.62	20	54.72	55.20	-7.8	15,227	-0.05%
2021/05/28	7	52.49	5	52.96	53.10	2	15,469	0.01%
2021/05/27	6	52.37	16	51.83	52.50	-10	15,987	-0.06%
2021/05/26	13	53.08	1	53.40	53.10	12	16,018	0.07%
2021/05/25	6.2	53.68	14.2	53.85	53.70	-8	16,292	-0.05%
2021/05/24	5	51.64	11	51.95	52.40	-6	16,165	-0.04%
2021/05/21	0	0.00	5	51.64	51.00	-5	16,101	-0.03%
2021/05/20	2	50.90	14	50.21	49.15	-12	16,063	-0.07%
2021/05/19	10	50.64	12	50.63	50.80	-2	16,355	-0.01%
2021/05/18	30	50.02	36	49.91	50.50	-6	16,269	-0.04%
2021/05/17	43	46.03	38	44.96	48.25	5	16,002	0.03%
2021/05/14	27.3	45.99	36	44.79	45.90	-8.7	15,709	-0.06%
2021/05/13	4	40.91	3	39.10	43.85	1	15,454	0.01%
2021/05/12	11	43.13	2	42.05	41.85	9	15,261	0.06%
2021/05/11	2	46.05	15	46.30	46.50	-13	15,083	-0.09%
2021/05/07	4	49.85	3	49.72	50.00	1	15,094	0.01%
2021/05/06	1	48.80	13	48.98	48.60	-12	15,325	-0.08%
2021/05/05	7	49.10	3	49.18	49.45	4	15,640	0.03%
2021/05/04	23.1	49.60	7	51.74	48.60	16.1	15,717	0.10%
2021/05/03	19	53.11	0	0.00	52.40	19	15,715	0.12%
2021/04/29	0	0.00	4	55.25	54.90	-4	15,787	-0.03%
2021/04/28	22	54.72	2	54.50	54.40	20	15,954	0.13%
2021/04/27	5.1	56.14	19.3	56.27	55.20	-14.2	16,104	-0.09%
2021/04/26	22.4	58.34	22	57.56	57.60	0.4	16,107	0.00%
2021/04/23	0.1	56.28	8	55.73	56.80	-7.9	16,313	-0.05%
2021/04/22	3	54.67	7	56.01	54.50	-4	17,306	-0.02%
2021/04/21	4.1	55.87	8	56.44	55.80	-3.9	18,548	-0.02%
2021/04/20	2	55.25	16	55.56	55.60	-14	18,986	-0.07%
2021/04/19	1	55.10	4	55.00	55.00	-3	19,073	-0.02%
2021/04/16	2	54.35	8	54.34	54.50	-6	19,226	-0.03%
2021/04/15	9	52.93	10	52.74	53.30	-1	19,540	-0.01%
2021/04/14	24	51.40	20	50.92	52.10	4	20,165	0.02%
2021/04/13	11	54.04	1	54.70	53.30	10	20,424	0.05%
2021/04/12	8	55.23	0	0.00	55.10	8	20,580	0.04%
2021/04/09	5	55.58	5	55.90	55.60	0	20,790	0.00%
2021/04/08	2	56.10	14	55.98	56.30	-12	20,714	-0.06%
2021/04/07	1	55.00	4	55.13	55.20	-3	20,671	-0.01%
2021/04/06	9	54.98	4	55.03	55.00	5	20,774	0.02%
2021/04/01	25	56.19	30	56.40	55.10	-5	20,871	-0.02%
2021/03/31	1	55.80	13	55.73	56.20	-12	20,914	-0.06%
2021/03/30	19	54.71	19	54.91	55.20	0	20,906	0.00%
2021/03/29	14	54.96	16	55.30	54.70	-2	21,165	-0.01%
2021/03/26	5	54.80	0	0.00	55.00	5	21,781	0.02%
2021/03/25	5	55.10	2	55.20	54.90	3	22,481	0.01%
2021/03/24	1	55.00	0	0.00	55.80	1	23,017	0.00%
2021/03/23	22	55.46	22	56.00	55.20	0	24,177	0.00%
2021/03/22	19	54.37	2	54.60	54.50	17	25,564	0.07%
2021/03/19	12	54.73	0	0.00	54.90	12	26,379	0.05%
2021/03/18	2	55.25	1.1	55.32	55.40	0.9	26,682	0.00%
2021/03/17	14	55.01	5	55.10	55.20	9	26,843	0.03%
2021/03/16	2	55.70	18	56.78	56.00	-16	26,959	-0.06%
2021/03/15	1	56.60	14	56.70	56.60	-13	27,473	-0.05%
2021/03/12	7	57.86	7	57.60	56.80	0	28,315	0.00%
2021/03/11	3	56.33	6	56.38	57.20	-3	28,314	-0.01%
2021/03/10	13	56.11	9	56.14	55.80	4	28,369	0.01%
2021/03/09	101	57.27	71	57.12	56.10	30	28,478	0.11%	大買/
2021/03/08	203	58.84	224	58.32	58.50	-21	28,130	-0.07%	大買/大賣/
2021/03/05	3	56.27	30	56.74	57.40	-27	27,418	-0.10%
2021/03/04	6	56.43	12	56.74	55.20	-6	27,432	-0.02%
2021/03/03	29	55.96	9	56.22	56.00	20	27,244	0.07%
2021/03/02	13	56.33	15	56.17	56.90	-2	27,361	-0.01%
2021/02/26	10	54.34	1	54.20	54.20	9	27,598	0.03%
2021/02/25	20	56.50	12	56.87	55.90	8	28,817	0.03%
2021/02/24	8	55.08	35	55.67	56.20	-27	28,672	-0.09%
2021/02/23	4	54.65	9	54.69	54.60	-5	28,567	-0.02%
2021/02/22	22	55.32	17	55.88	55.30	5	29,133	0.02%
2021/02/19	23	55.62	16.2	56.18	55.20	6.8	29,472	0.02%
2021/02/18	43	55.03	18	55.07	54.70	25	29,370	0.09%
2021/02/17	13	54.58	11	55.61	55.10	2	29,266	0.01%
2021/02/05	4	52.93	3	52.40	52.40	1	29,022	0.00%
2021/02/04	0	0.00	2	52.05	52.60	-2	29,098	-0.01%
2021/02/03	1	51.50	2	51.85	51.80	-1	29,153	0.00%
2021/02/02	3	51.97	0	0.00	52.30	3	29,241	0.01%
2021/02/01	3	51.20	1	51.10	51.70	2	29,392	0.01%
2021/01/29	16	55.06	21	53.47	52.10	-5	29,399	-0.02%
2021/01/28	17	54.20	6	54.42	54.00	11	29,365	0.04%
2021/01/27	18	54.51	13	54.49	54.30	5	29,304	0.02%
2021/01/26	1	53.40	3	52.37	52.60	-2	29,082	-0.01%
2021/01/25	4	51.95	3	52.03	52.10	1	29,081	0.00%
2021/01/22	2	52.65	1	52.50	53.30	1	29,043	0.00%
2021/01/21	4	52.20	1	53.00	51.90	3	29,111	0.01%
2021/01/20	14.2	53.27	16	52.28	51.80	-1.8	29,221	-0.01%
2021/01/19	19	55.36	5	55.56	54.90	14	29,169	0.05%
2021/01/18	28	57.74	9	58.29	56.00	19	29,279	0.06%
2021/01/15	48	60.09	49	58.75	57.20	-1	28,862	0.00%
2021/01/14	65	58.20	83.1	58.42	58.60	-18.1	28,001	-0.06%
2021/01/13	7	54.49	67	54.10	55.80	-60	27,286	-0.22%
2021/01/12	4	51.23	14	51.54	51.90	-10	27,793	-0.04%
2021/01/11	23	51.35	2	51.25	51.30	21	29,346	0.07%
2021/01/08	5	54.28	14	54.98	52.80	-9	29,446	-0.03%
2021/01/07	33	55.47	57	55.54	54.80	-24	29,322	-0.08%
2021/01/06	13	53.95	25	53.70	54.40	-12	28,939	-0.04%
2021/01/05	6	52.32	10	52.52	52.90	-4	28,551	-0.01%
2021/01/04	5	52.24	10	52.04	51.90	-5	28,438	-0.02%
2020/12/31	1	50.40	5	50.38	50.50	-4	28,400	-0.01%
2020/12/30	4	51.15	11	51.06	50.90	-7	28,752	-0.02%
2020/12/29	7	50.21	6	50.50	50.30	1	28,854	0.00%
2020/12/28	22	50.79	23	50.54	50.60	-1	28,837	0.00%
2020/12/25	4	51.00	6	51.02	50.90	-2	28,916	-0.01%
2020/12/24	12	51.68	5	51.64	51.80	7	29,015	0.02%
2020/12/23	26	52.23	61	52.62	51.70	-35	29,190	-0.12%
2020/12/22	58	53.98	42	55.73	51.50	16	29,768	0.05%
2020/12/21	30	57.32	26	57.03	56.70	4	29,556	0.01%
2020/12/18	55.1	56.65	27	56.06	56.20	28.1	29,020	0.10%
2020/12/17	87	56.31	80	56.70	55.30	7	28,672	0.02%
2020/12/16	52	54.24	92	55.12	56.30	-40	27,633	-0.14%
2020/12/15	43	53.08	42	53.18	51.70	1	26,277	0.00%
2020/12/14	21	52.45	45	52.55	52.30	-24	25,856	-0.09%
2020/12/11	14	50.29	3	50.87	51.30	11	25,771	0.04%
2020/12/10	11	51.21	3	51.30	50.30	8	25,930	0.03%
2020/12/09	35	53.05	23	53.06	52.00	12	25,920	0.05%
2020/12/08	22	52.22	88.2	52.06	52.20	-66.2	25,644	-0.26%
2020/12/07	10	50.31	20	50.40	50.10	-10	25,214	-0.04%
2020/12/04	14	49.72	11	49.68	49.50	3	25,529	0.01%
2020/12/03	17	49.89	25	50.27	50.80	-8	25,769	-0.03%
2020/12/02	5	50.03	8	50.46	49.75	-3	26,120	-0.01%
2020/12/01	18	50.49	8	50.46	50.50	10	26,385	0.04%
2020/11/30	65.2	52.24	12	52.37	51.60	53.2	26,717	0.20%
2020/11/27	3	51.47	3	51.63	51.80	0	27,004	0.00%
2020/11/26	50	50.88	50	50.55	50.50	0	27,466	0.00%
2020/11/25	34	52.17	44.2	51.48	50.20	-10.2	27,248	-0.04%
2020/11/24	76	51.37	105.2	51.35	51.30	-29.2	27,467	-0.11%	大賣/
2020/11/23	10	48.73	41	48.70	48.50	-31	27,037	-0.11%
2020/11/20	16	48.04	8	48.04	47.95	8	27,737	0.03%
2020/11/19	101	48.28	64	47.91	47.60	37	28,676	0.13%	大買/
2020/11/18	44	46.28	47	46.98	47.45	-3	30,627	-0.01%
2020/11/17	7	45.79	10	45.74	45.45	-3	31,153	-0.01%
2020/11/16	4.2	44.29	5	44.44	44.35	-0.8	32,848	0.00%
2020/11/13	0	0.00	1	44.00	44.10	-1	34,025	0.00%
2020/11/12	6	44.07	5	44.42	44.45	1	35,252	0.00%
2020/11/11	2	43.83	1	43.65	43.65	1	36,177	0.00%
2020/11/10	31	44.79	14	44.16	44.00	17	38,066	0.04%
2020/11/09	13	44.57	18	44.68	44.90	-5	41,214	-0.01%
2020/11/06	12	44.58	13	44.77	44.30	-1	42,827	0.00%
2020/11/05	23	44.63	14	44.51	44.40	9	43,410	0.02%
2020/11/04	21	45.10	10	45.38	45.15	11	44,703	0.02%
2020/11/03	7.2	44.53	3	44.62	44.85	4.2	45,064	0.01%
2020/11/02	4	43.86	3	43.28	43.20	1	45,504	0.00%
2020/10/30	10	44.56	10	44.32	43.95	0	46,417	0.00%
2020/10/29	5	43.88	9	43.98	44.95	-4	46,758	-0.01%
2020/10/28	10	44.50	7	44.66	44.55	3	46,990	0.01%
2020/10/27	24	46.01	25	45.71	45.80	-1	47,118	0.00%
2020/10/26	12	46.56	14	46.44	46.10	-2	47,493	0.00%
2020/10/23	8	47.80	4	47.74	47.60	4	48,034	0.01%
2020/10/22	22	48.77	30	48.49	48.05	-8	48,619	-0.02%
2020/10/21	45	50.37	13	49.63	48.95	32	49,101	0.07%
2020/10/20	33	50.46	21.2	50.67	51.20	11.8	49,549	0.02%
2020/10/19	155	49.64	163	50.00	50.90	-8	49,388	-0.02%	大買/大賣/
2020/10/16	10	46.77	18	46.83	46.35	-8	48,913	-0.02%
2020/10/15	13	46.43	14	46.79	45.95	-1	49,896	0.00%
2020/10/14	19	47.16	9	46.72	47.35	10	51,513	0.02%
2020/10/13	2	45.53	5	45.65	45.40	-3	53,410	-0.01%
2020/10/12	8	45.91	8	45.91	45.40	0	54,813	0.00%
2020/10/08	16	46.34	39	46.38	46.20	-23	56,601	-0.04%
2020/10/07	39	45.85	7	46.04	45.85	32	57,105	0.06%
2020/10/06	5.2	46.32	8	46.19	46.55	-2.8	58,423	0.00%
2020/10/05	8	44.63	10	45.14	45.35	-2	58,930	0.00%
2020/09/30	11	44.27	3	44.60	44.60	8	59,080	0.01%
2020/09/29	19	45.19	27	45.40	45.35	-8	59,132	-0.01%
2020/09/28	16	44.83	30	44.36	44.50	-14	59,409	-0.02%
2020/09/25	39	45.42	15	44.68	43.95	24	60,014	0.04%
2020/09/24	21	46.96	28	46.83	47.00	-7	60,188	-0.01%
2020/09/23	8	47.11	2	47.08	46.30	6	59,961	0.01%
2020/09/22	12	47.56	2	47.93	47.30	10	60,325	0.02%
2020/09/21	8	48.83	8	48.62	48.20	0	61,168	0.00%
2020/09/18	15	48.66	24	48.81	49.40	-9	61,286	-0.01%
2020/09/17	22	48.66	17	48.94	48.50	5	61,454	0.01%
2020/09/16	7	49.40	58	49.83	49.25	-51	61,484	-0.08%
2020/09/15	34	49.55	13	49.87	49.15	21	61,668	0.03%
2020/09/14	24	49.98	11	49.80	49.60	13	61,621	0.02%
2020/09/11	2	49.48	15	49.61	48.85	-13	62,002	-0.02%
2020/09/10	12	50.00	15	50.14	49.70	-3	63,001	0.00%
2020/09/09	19	50.99	15	50.77	50.70	4	63,631	0.01%
2020/09/08	19	51.41	12	50.89	50.60	7	63,687	0.01%
2020/09/07	74	54.33	116	53.06	51.80	-42	63,840	-0.07%	大賣/
2020/09/04	55	54.27	24	53.60	54.80	31	63,910	0.05%
2020/09/03	22	55.05	17	54.32	53.90	5	64,048	0.01%
2020/09/02	30	53.52	52	54.12	53.80	-22	64,353	-0.03%
2020/09/01	42	53.12	67	52.92	53.10	-25	64,129	-0.04%
2020/08/31	17	52.09	123	51.94	51.40	-106	63,696	-0.17%	大賣/鉅額交易
2020/08/28	186	53.53	14	52.54	51.80	172	63,696	0.27%	大買/鉅額交易
2020/08/27	37	54.76	52	54.66	55.10	-15	63,450	-0.02%
2020/08/26	77	54.98	69	54.89	53.90	8	63,286	0.01%
2020/08/25	35	54.49	25	54.62	54.00	10	62,944	0.02%
2020/08/24	237	58.52	155	58.26	55.20	82	62,792	0.13%	大買/大賣/
2020/08/21	21	56.34	53	56.75	57.40	-32	61,011	-0.05%
2020/08/20	169	54.86	159	54.21	52.20	10	62,227	0.02%	大買/大賣/
2020/08/19	98	56.85	99	56.61	56.60	-1	61,656	0.00%
2020/08/18	76	54.49	200	54.37	56.20	-124	61,108	-0.20%	大賣/鉅額交易
2020/08/17	91	53.71	103	53.50	53.10	-12	60,793	-0.02%	大賣/
2020/08/14	112	52.75	109	53.04	53.10	3	60,487	0.00%	大買/大賣/
2020/08/13	275	50.59	238	50.25	52.20	37	58,936	0.06%	大買/大賣/
2020/08/12	87	46.32	93	45.68	48.20	-6	56,215	-0.01%
2020/08/11	11	44.07	25	43.73	43.85	-14	55,202	-0.03%
2020/08/10	37	44.26	37	44.53	43.60	0	55,347	0.00%
2020/08/07	13	42.42	15	42.27	42.10	-2	54,708	0.00%
2020/08/06	71	42.28	19	42.08	41.40	52	55,555	0.09%
2020/08/05	149	42.32	72	42.35	42.70	77	55,729	0.14%	大買/
2020/08/04	48	40.68	17	40.57	40.35	31	55,561	0.06%
2020/08/03	28	40.49	13	41.18	41.20	15	55,548	0.03%
2020/07/31	10	40.35	2	40.75	40.30	8	55,641	0.01%
2020/07/30	16	40.96	19	40.81	40.80	-3	56,159	-0.01%
2020/07/29	45	41.50	22	41.16	40.55	23	56,588	0.04%
2020/07/28	20	42.50	37	42.41	42.50	-17	56,594	-0.03%
2020/07/27	49	43.09	17	43.18	42.15	32	56,788	0.06%
2020/07/24	26	42.65	48	42.33	41.55	-22	56,984	-0.04%
2020/07/23	15	43.46	27	43.52	43.75	-12	57,673	-0.02%
2020/07/22	51	42.96	60	42.77	42.30	-9	58,198	-0.02%
2020/07/21	68	42.28	69.5	41.95	41.80	-1.5	57,408	0.00%
2020/07/20	47	40.14	35	39.89	41.90	12	57,098	0.02%
2020/07/17	37	39.17	49	39.14	38.10	-12	56,222	-0.02%
2020/07/16	23	37.87	24	38.06	38.80	-1	54,977	0.00%
2020/07/15	53	37.27	145	36.80	36.55	-92	54,307	-0.17%	大賣/
2020/07/14	19	36.04	16	35.74	35.65	3	54,106	0.01%
2020/07/13	35	35.61	86	36.04	36.50	-51	54,451	-0.09%
2020/07/10	17	32.81	52	33.85	33.90	-35	54,216	-0.06%
2020/07/09	22	33.86	7	34.26	33.65	15	54,678	0.03%
2020/07/08	7	33.82	27	34.02	34.20	-20	55,282	-0.04%
2020/07/07	21	33.95	9	34.08	33.70	12	55,943	0.02%
2020/07/06	28	35.55	12	35.37	35.15	16	56,323	0.03%
2020/07/03	86	34.38	68	34.23	34.50	18	56,313	0.03%
2020/07/02	38	33.29	8	33.43	33.20	30	55,775	0.05%
2020/07/01	27	33.79	14	33.72	33.40	13	56,138	0.02%
2020/06/30	38	33.97	36	33.82	33.60	2	57,055	0.00%
2020/06/29	15	31.79	31	32.14	32.10	-16	57,793	-0.03%
2020/06/24	12	31.69	25	31.88	32.00	-13	59,076	-0.02%
2020/06/23	10	31.86	11	31.71	31.65	-1	60,318	0.00%
2020/06/22	79	32.84	41	33.02	32.05	38	60,822	0.06%
2020/06/19	30	33.11	35	33.36	33.30	-5	61,315	-0.01%
2020/06/18	50	33.10	45	33.15	33.15	5	61,646	0.01%
2020/06/17	198	34.08	156	33.45	33.20	42	61,513	0.07%	大買/大賣/
2020/06/16	32	32.85	103	32.95	34.25	-71	61,513	-0.12%	大賣/
2020/06/15	40	31.64	52	31.53	31.15	-12	61,691	-0.02%
2020/06/12	114	32.64	66	32.70	32.45	48	63,144	0.08%	大買/
2020/06/11	93	33.37	109	33.50	33.75	-16	64,561	-0.02%	大賣/
2020/06/10	45	33.12	37	33.21	33.10	8	65,914	0.01%
2020/06/09	46	34.74	54	34.84	33.90	-8	67,752	-0.01%
2020/06/08	33	34.71	66	34.92	33.95	-33	68,454	-0.05%
2020/06/05	32	35.03	51	35.19	35.00	-19	70,044	-0.03%
2020/06/04	47	35.49	40	35.53	35.00	7	71,378	0.01%
2020/06/03	73	35.17	38	35.14	35.25	35	72,543	0.05%
2020/06/02	13	36.53	6	37.00	36.10	7	73,155	0.01%
2020/06/01	61	37.60	57	37.66	37.80	4	73,512	0.01%
2020/05/29	53	37.58	72	37.15	37.25	-19	74,101	-0.03%
2020/05/28	52	37.32	40	37.66	37.00	12	74,253	0.02%
2020/05/27	141.5	38.33	113	38.38	36.90	28.5	73,667	0.04%	大買/大賣/
2020/05/26	49	35.24	72	35.30	36.45	-23	71,644	-0.03%
2020/05/25	24	32.99	20	32.57	33.15	4	70,485	0.01%
2020/05/22	31	33.69	25	34.18	33.35	6	69,924	0.01%
2020/05/21	10	33.18	25	33.51	33.65	-15	69,183	-0.02%
2020/05/20	32	33.15	19	32.72	32.70	13	68,662	0.02%
2020/05/19	23	32.94	46	32.94	33.50	-23	68,360	-0.03%
2020/05/18	42	33.11	23	32.46	32.30	19	67,883	0.03%
2020/05/15	32	33.66	36	33.63	34.10	-4	67,270	-0.01%
2020/05/14	12	33.35	11	33.44	32.55	1	66,571	0.00%
2020/05/13	163	34.82	149	33.90	33.60	14	66,131	0.02%	大買/大賣/
2020/05/12	50	34.27	59	33.85	34.50	-9	65,016	-0.01%
2020/05/11	101	34.27	97	33.69	33.25	4	64,952	0.01%	大買/
2020/05/08	14	33.35	22	33.51	33.20	-8	64,286	-0.01%
2020/05/07	67	33.03	68	33.01	33.50	-1	64,040	0.00%
2020/05/06	31	33.27	37	32.96	32.15	-6	63,725	-0.01%
2020/05/05	65	34.12	53	34.05	33.00	12	63,131	0.02%
2020/05/04	187	33.09	156	33.91	34.05	31	62,617	0.05%	大買/大賣/
2020/04/30	102	32.98	97	33.06	33.05	5	62,094	0.01%	大買/
2020/04/29	109	32.08	110	31.89	32.10	-1	61,518	0.00%	大買/大賣/
2020/04/28	161	32.38	166	32.08	31.25	-5	60,935	-0.01%	大買/大賣/
2020/04/27	217	29.51	238	31.14	31.50	-21	59,408	-0.04%	大買/大賣/
2020/04/24	68	28.65	49	28.45	28.65	19	58,034	0.03%
2020/04/23	60	28.50	67	28.29	28.50	-7	57,913	-0.01%
2020/04/22	40	27.86	46.1	27.72	28.35	-6.1	57,177	-0.01%
2020/04/21	56	27.18	66	27.34	27.05	-10	56,362	-0.02%
2020/04/20	25	28.05	32	27.52	27.70	-7	55,798	-0.01%
2020/04/17	91	28.62	84	28.21	27.80	7	55,711	0.01%
2020/04/16	67	28.31	73	28.29	28.60	-6	54,579	-0.01%
2020/04/15	67.1	27.72	49	27.65	27.80	18.1	54,265	0.03%
2020/04/14	64	27.86	76.1	28.41	28.75	-12.1	53,103	-0.02%
2020/04/13	55	26.73	51	26.66	26.80	4	52,502	0.01%
2020/04/10	103.1	26.42	109	26.57	26.40	-6	52,164	-0.01%	大買/大賣/
2020/04/09	55	25.89	62	26.29	25.35	-7	51,436	-0.01%
2020/04/08	59	27.23	41	27.44	26.50	18	50,729	0.04%
2020/04/07	51	28.66	45	28.69	28.35	6	49,950	0.01%
2020/04/06	94	26.83	125	26.94	26.90	-31	50,020	-0.06%	大賣/
2020/04/01	120	24.78	83	24.82	25.15	37	49,877	0.07%	大買/
2020/03/31	208	24.59	203.2	24.88	24.25	4.9	48,514	0.01%	大買/大賣/
2020/03/30	87.1	23.19	116	23.10	23.60	-29	46,687	-0.06%	大賣/
2020/03/27	138.1	22.21	158	22.40	23.10	-19.9	45,112	-0.04%	大買/大賣/
2020/03/26	136	20.59	141	20.51	21.00	-5	43,532	-0.01%	大買/大賣/
2020/03/25	155	19.91	186	19.96	20.20	-31	42,629	-0.07%	大買/大賣/
2020/03/24	170	18.67	162	18.71	18.85	8	41,664	0.02%	大買/大賣/
2020/03/23	37	17.13	49	17.48	17.75	-12	41,110	-0.03%
2020/03/20	65	18.14	39	18.12	18.00	26	40,715	0.06%
2020/03/19	20	17.93	7	17.66	17.20	13	39,451	0.03%
2020/03/18	364	20.17	355	19.67	19.10	9	38,401	0.02%	大買/大賣/
2020/03/17	240	20.49	236	20.77	20.05	4	36,538	0.01%	大買/大賣/
2020/03/16	175	21.09	168	20.94	19.80	7	34,930	0.02%	大買/大賣/
2020/03/13	197	19.99	187	20.05	21.85	10	33,077	0.03%	大買/大賣/
2020/03/12	172	20.73	171	20.52	19.90	1	30,903	0.00%	大買/大賣/
2020/03/11	139	21.80	144	22.01	22.10	-5	29,944	-0.02%	大買/大賣/
2020/03/10	26	19.72	25	20.07	20.50	1	27,942	0.00%
2020/03/09	109	20.30	101	19.96	18.65	8	26,321	0.03%	大買/大賣/
2020/03/06	66	19.37	73.1	19.66	20.10	-7.1	24,818	-0.03%
2020/03/05	31	18.10	41	18.20	18.50	-10	23,647	-0.04%
2020/03/04	56	17.79	64	17.71	17.75	-8	22,811	-0.04%
2020/03/03	6	16.19	48	16.75	17.05	-42	21,797	-0.19%
2020/03/02	7	14.83	1	15.30	15.50	6	21,006	0.03%
2020/02/27	14	15.05	5	15.05	14.80	9	21,197	0.04%
2020/02/26	41	15.66	4	16.00	15.45	37	21,767	0.17%
2020/02/25	5	15.65	11	15.69	15.95	-6	22,681	-0.03%
2020/02/24	8	15.88	1	15.70	15.65	7	23,338	0.03%
2020/02/21	4	16.14	0	0.00	16.10	4	23,798	0.02%
2020/02/20	0	0.00	3	15.82	15.85	-3	24,220	-0.01%
2020/02/19	4	15.73	3	15.68	15.70	1	24,387	0.00%
2020/02/18	3	15.60	0	0.00	15.70	3	24,726	0.01%
2020/02/17	11	15.58	9	15.58	15.55	2	24,570	0.01%
2020/02/14	16	15.58	20	15.64	15.75	-4	24,439	-0.02%
2020/02/13	10	15.62	12	15.40	15.25	-2	24,131	-0.01%
2020/02/12	8	15.34	7.1	15.47	15.50	0.9	23,954	0.00%
2020/02/11	3	14.73	41	14.76	14.85	-38	23,255	-0.16%
2020/02/10	0	0.00	16	14.28	14.40	-16	23,187	-0.07%
2020/02/07	53	14.54	0	0.00	14.30	53	23,024	0.23%
2020/02/06	23	14.76	57	14.88	14.95	-34	22,816	-0.15%
2020/02/05	73	14.67	49	15.01	14.40	24	22,607	0.11%
2020/02/04	14	15.03	7	15.10	15.00	7	22,350	0.03%
2020/02/03	3	14.28	2	14.35	14.35	1	23,078	0.00%
2020/01/31	8	15.92	0	0.00	15.30	8	22,970	0.03%
2020/01/30	8	16.44	1	16.25	16.20	7	22,697	0.03%
2020/01/20	13	17.97	0	0.00	18.00	13	22,672	0.06%
2020/01/17	50	18.05	65	18.00	18.00	-15	22,658	-0.07%
2020/01/16	1	18.05	0	0.00	17.70	1	22,405	0.00%
2020/01/15	1	18.05	5	18.30	18.10	-4	22,242	-0.02%
2020/01/14	25	18.26	52	18.17	18.40	-27	22,156	-0.12%
2020/01/13	42	18.14	40	18.25	17.85	2	21,854	0.01%
2020/01/10	3	17.78	7	17.94	17.80	-4	21,099	-0.02%
2020/01/09	3	18.10	35	17.83	18.30	-32	20,514	-0.16%
2020/01/08	0	0.00	2	17.15	17.15	-2	19,878	-0.01%
2020/01/07	11	16.90	0	0.00	17.05	11	19,780	0.06%
2020/01/06	0	0.00	7	17.43	17.40	-7	19,344	-0.04%
2020/01/03	1	16.65	35	16.96	16.85	-34	18,782	-0.18%
2020/01/02	26	16.98	3	16.87	16.85	23	18,502	0.12%
2019/12/31	5	16.61	1	16.50	16.65	4	18,242	0.02%
2019/12/30	13	16.91	1	17.20	16.80	12	18,122	0.07%
2019/12/27	11	16.65	13	16.76	16.75	-2	17,507	-0.01%
2019/12/26	9	16.06	15	16.07	16.20	-6	17,016	-0.04%
2019/12/25	0	0.00	5	15.80	15.80	-5	16,928	-0.03%
2019/12/24	1	15.30	0	0.00	15.60	1	17,015	0.01%
2019/12/23	17	15.39	1	15.60	15.30	16	17,047	0.09%
2019/12/20	5	15.50	0	0.00	15.75	5	17,021	0.03%
2019/12/19	2	15.80	0	0.00	15.80	2	17,045	0.01%
2019/12/18	9	15.90	7	15.90	15.75	2	17,159	0.01%
2019/12/16	20	16.05	0	0.00	16.25	20	17,244	0.12%
2019/12/13	1	15.90	2	16.00	15.95	-1	17,293	-0.01%
2019/12/12	0	0.00	3	16.53	16.30	-3	17,347	-0.02%
2019/12/11	4	16.68	3	16.75	16.50	1	17,921	0.01%
2019/12/10	0	0.00	20	16.30	16.55	-20	17,896	-0.11%
2019/12/09	51	16.37	40	16.30	16.30	11	18,240	0.06%
2019/12/06	18	16.34	41	16.19	16.35	-23	18,132	-0.13%
2019/12/04	23	15.46	20	15.55	15.55	3	18,063	0.02%
2019/12/03	0	0.00	24	15.61	15.70	-24	18,789	-0.13%
2019/12/02	42	15.45	40	15.45	15.50	2	19,620	0.01%
2019/11/29	5	15.50	0	0.00	15.50	5	19,782	0.03%
2019/11/28	20	15.70	0	0.00	15.60	20	20,209	0.10%
2019/11/27	158	16.27	163	15.96	16.10	-5	20,992	-0.02%	大買/大賣/
2019/11/26	40	16.12	51	16.06	16.15	-11	21,042	-0.05%
2019/11/25	94	16.57	107	16.71	16.25	-13	20,617	-0.06%	大賣/
2019/11/22	140	16.71	80	16.62	16.15	60	19,834	0.30%	大買/
2019/11/21	9	15.70	17	16.00	16.55	-8	18,704	-0.04%
2019/11/20	19	15.79	19	15.95	15.70	0	17,910	0.00%
2019/11/19	9	15.33	11	15.48	15.40	-2	17,547	-0.01%
2019/11/18	8	15.13	0	0.00	15.15	8	16,976	0.05%
2019/11/15	0	0.00	5	14.95	14.90	-5	16,709	-0.03%
2019/11/08	2	14.10	0	0.00	14.15	2	16,570	0.01%
2019/11/07	13	14.20	16	14.13	14.15	-3	16,592	-0.02%
2019/11/06	1	14.50	0	0.00	14.45	1	16,521	0.01%
2019/11/04	5	14.80	17	14.62	14.60	-12	16,542	-0.07%
2019/11/01	7	15.07	6	14.95	14.90	1	16,438	0.01%
2019/10/31	27	15.44	25	15.78	15.35	2	16,321	0.01%
2019/10/30	2	14.70	61	14.70	15.00	-59	15,333	-0.38%
2019/10/29	60	14.40	0	0.00	14.45	60	15,140	0.40%
2019/10/28	0	0.00	60	15.05	14.90	-60	15,233	-0.39%
2019/10/25	3	14.80	1	14.75	14.80	2	15,513	0.01%
2019/10/24	0	0.00	3	14.75	14.75	-3	15,525	-0.02%
2019/10/23	0	0.00	2	14.60	14.70	-2	15,859	-0.01%
2019/10/22	0	0.00	70	14.80	14.55	-70	15,876	-0.44%
2019/10/21	27	14.78	0	0.00	14.75	27	15,823	0.17%
2019/10/16	0	0.00	15	14.42	14.40	-15	16,089	-0.09%
2019/10/15	76	14.61	26	14.46	14.70	50	16,377	0.31%
2019/10/14	3	14.20	27	14.19	14.25	-24	16,316	-0.15%
2019/10/08	20	13.85	0	0.00	13.75	20	16,613	0.12%
2019/10/02	1	14.10	1	14.05	14.15	0	16,566	0.00%
2019/09/27	10	13.80	5	13.75	13.80	5	16,560	0.03%
2019/09/25	16	14.43	3	14.45	14.35	13	16,418	0.08%
2019/09/24	15	14.55	0	0.00	14.55	15	16,485	0.09%
2019/09/23	5	14.79	60	14.90	14.80	-55	16,398	-0.34%
2019/09/20	0	0.00	1	14.65	14.70	-1	16,339	-0.01%
2019/09/19	40	14.68	40	14.80	14.50	0	16,310	0.00%
2019/09/18	6	14.99	1	14.90	14.85	5	16,202	0.03%
2019/09/17	25	14.92	10	15.10	15.00	15	16,088	0.09%
2019/09/16	53	15.34	121	15.27	15.10	-68	15,838	-0.43%	大賣/
2019/09/12	22	14.96	27	15.02	15.05	-5	15,112	-0.03%
2019/09/11	95	14.89	53	15.00	15.20	42	14,883	0.28%
2019/09/10	50	14.65	81	14.54	14.55	-31	14,308	-0.22%
2019/09/09	1	14.70	3	14.70	14.55	-2	14,145	-0.01%
2019/09/06	100	14.51	69	14.54	14.55	31	13,956	0.22%
2019/09/05	59	14.83	15	14.86	14.75	44	13,659	0.32%
2019/09/04	67	14.95	192	14.94	15.10	-125	13,004	-0.96%	大賣/鉅額交易
2019/09/03	113	14.45	25	14.36	14.45	88	12,321	0.71%	大買/
2019/09/02	156	14.57	78	14.66	14.80	78	11,884	0.66%	大買/
2019/08/30	10	14.35	25	14.26	14.45	-15	11,134	-0.13%
2019/08/29	11	13.27	13	13.45	13.45	-2	10,088	-0.02%
2019/08/27	0	0.00	12	12.90	12.85	-12	9,632	-0.12%
2019/08/26	23	12.74	15.8	12.72	12.75	7.2	9,601	0.07%
2019/08/23	5	13.20	11	13.25	13.15	-6	9,533	-0.06%
2019/08/22	7	13.22	11	13.40	13.50	-4	9,474	-0.04%
2019/08/21	5	12.85	5	13.05	13.15	0	9,142	0.00%
2019/08/20	0	0.00	1	12.80	12.70	-1	9,035	-0.01%
2019/08/19	6	12.85	10	12.95	12.80	-4	9,010	-0.04%
2019/08/16	13	12.85	13	12.75	12.80	0	8,950	0.00%
2019/08/15	14	12.05	14	12.48	12.90	0	8,846	0.00%
2019/08/14	5	12.45	10	12.48	12.35	-5	8,724	-0.06%
2019/08/13	12	12.29	5	12.30	12.15	7	8,759	0.08%
2019/08/12	31	12.71	25	12.55	12.50	6	8,864	0.07%
2019/08/08	16	12.56	6	12.47	12.70	10	8,897	0.11%
2019/08/07	0	0.00	7	12.25	12.10	-7	8,873	-0.08%
2019/08/06	16	11.73	5	11.95	12.30	11	8,854	0.12%
2019/08/05	5	12.00	0	0.00	11.95	5	8,779	0.06%
2019/08/02	11	12.66	9	12.40	12.25	2	8,777	0.02%
2019/08/01	4	13.01	1	13.20	13.05	3	8,634	0.03%
2019/07/31	5	13.28	2	13.30	13.45	3	8,513	0.04%
2019/07/30	14	13.40	19	13.41	13.40	-5	8,395	-0.06%
2019/07/29	4	13.93	6	14.24	13.85	-2	8,132	-0.02%
2019/07/26	3	13.50	0	0.00	13.50	3	7,639	0.04%
2019/07/25	4	13.50	24	13.53	13.40	-20	7,599	-0.26%
2019/07/24	5	13.00	12	12.90	12.95	-7	7,238	-0.10%
2019/07/23	1	13.45	0	0.00	13.25	1	7,257	0.01%
2019/07/22	0	0.00	3	13.15	13.60	-3	7,202	-0.04%
2019/07/19	5	13.09	5	13.25	13.05	0	7,063	0.00%
2019/07/18	31	13.19	6.1	13.30	13.05	24.9	7,084	0.35%
2019/07/17	1	13.00	14	13.30	13.30	-13	7,012	-0.19%
2019/07/16	0	0.00	19	12.81	12.90	-19	6,618	-0.29%
2019/07/15	35	12.63	7	12.74	12.65	28	6,514	0.43%
2019/07/12	6	12.26	5	12.15	12.15	1	6,223	0.02%
2019/07/11	1	12.05	1	12.15	12.20	0	6,337	0.00%
2019/07/09	5	11.85	10	11.85	11.90	-5	6,474	-0.08%
2019/07/08	2	11.95	20	11.90	11.90	-18	6,669	-0.27%
2019/07/05	30	12.06	10	12.18	12.05	20	6,889	0.29%
2019/07/04	0	0.00	5	11.90	12.00	-5	7,009	-0.07%
2019/07/03	5	11.90	0	0.00	11.80	5	7,866	0.06%
2019/07/02	10	11.98	10	11.98	12.05	0	8,493	0.00%
2019/07/01	5	11.95	11	12.05	11.95	-6	8,852	-0.07%
2019/06/28	6	11.60	5	11.85	11.65	1	8,811	0.01%
2019/06/27	0	0.00	5	11.75	11.75	-5	8,918	-0.06%
2019/06/26	10	11.70	0	0.00	11.50	10	8,869	0.11%
2019/06/25	10	12.40	2	12.15	11.80	8	8,900	0.09%
2019/06/24	5	11.80	1	11.90	12.00	4	8,807	0.05%
2019/06/21	4	11.93	0	0.00	11.85	4	8,900	0.04%
2019/06/20	0	0.00	9	11.98	11.95	-9	8,946	-0.10%
2019/06/19	14	12.01	16	11.78	11.85	-2	9,136	-0.02%
2019/06/18	5	11.45	5	11.50	11.40	0	9,141	0.00%
2019/06/17	10	11.65	5	11.55	11.50	5	9,669	0.05%
2019/06/13	2	11.75	12	11.68	11.75	-10	9,785	-0.10%
2019/06/12	14	11.65	3	11.58	11.65	11	9,772	0.11%
2019/06/11	5	11.25	18	11.36	11.90	-13	9,632	-0.13%
2019/06/10	6	10.84	0	0.00	10.85	6	9,393	0.06%
2019/06/05	5	10.90	8	11.00	10.90	-3	9,494	-0.03%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/06/03	5	10.90	5	10.90	10.90	0	9,638	0.00%
2019/05/30	5	11.05	0	0.00	11.10	5	9,733	0.05%
2019/05/29	2	10.95	12	10.90	10.90	-10	9,756	-0.10%
2019/05/27	0	0.00	2	10.75	10.70	-2	9,963	-0.02%
2019/05/23	5	10.96	2	10.95	10.80	3	10,078	0.03%
2019/05/21	12	10.90	16	10.84	11.10	-4	10,370	-0.04%
2019/05/20	10	11.13	5	11.20	11.10	5	10,623	0.05%
2019/05/17	16	12.09	20	12.01	11.90	-4	10,694	-0.04%
2019/05/16	11	11.93	5	11.85	11.75	6	10,831	0.06%
2019/05/15	1	12.05	4	12.08	12.15	-3	11,275	-0.03%
2019/05/14	6	11.13	5	11.30	11.50	1	11,395	0.01%
2019/05/13	4	11.50	0	0.00	11.40	4	11,535	0.03%
2019/05/10	15	12.02	29	11.96	11.75	-14	11,519	-0.12%
2019/05/09	25	12.31	11	12.23	12.10	14	11,449	0.12%
2019/05/08	5	12.60	0	0.00	12.70	5	11,407	0.04%
2019/05/07	10	12.58	35	12.62	12.55	-25	11,432	-0.22%
2019/05/06	10	12.55	5	12.45	12.40	5	11,457	0.04%
2019/05/03	10	12.98	10	12.93	12.95	0	11,463	0.00%
2019/04/30	6	12.35	0	0.00	12.50	6	11,828	0.05%
2019/04/29	7	12.96	3.1	12.94	12.50	3.9	11,953	0.03%
2019/04/26	4	13.15	0	0.00	13.15	4	11,857	0.03%
2019/04/25	0	0.00	5	13.40	13.40	-5	11,981	-0.04%
2019/04/24	3	13.25	110	13.38	13.25	-107	12,252	-0.87%	大賣/鉅額交易
2019/04/23	6	13.48	1	13.70	13.50	5	12,744	0.04%
2019/04/22	1	13.80	0	0.00	13.75	1	12,720	0.01%
2019/04/19	25	13.68	0	0.00	13.65	25	12,811	0.20%
2019/04/18	51	13.88	15	13.93	13.55	36	13,033	0.28%
2019/04/17	64	14.15	15	13.93	13.95	49	13,250	0.37%
2019/04/16	15	14.17	6	14.16	14.20	9	13,785	0.07%
2019/04/15	8	14.03	0	0.00	14.00	8	14,559	0.05%
2019/04/12	107	14.15	107	13.90	13.90	0	14,618	0.00%	大買/大賣/
2019/04/11	9	14.28	2	14.15	14.15	7	14,573	0.05%
2019/04/10	12	14.95	1	14.85	14.60	11	14,472	0.08%
2019/04/09	66	15.55	37	15.18	14.80	29	14,352	0.20%
2019/04/08	40	14.77	63	15.01	15.30	-23	13,921	-0.17%
2019/04/03	24	13.94	21	13.92	13.95	3	13,527	0.02%
2019/04/02	7	13.44	0	0.00	13.30	7	13,461	0.05%
2019/03/29	5	13.15	5	13.25	13.25	0	13,551	0.00%
2019/03/28	12	13.08	5	13.05	13.05	7	13,781	0.05%
2019/03/27	13	13.50	7	13.50	13.50	6	13,798	0.04%
2019/03/26	10	13.61	7	13.56	13.55	3	13,781	0.02%
2019/03/25	3	13.75	3	13.80	13.75	0	13,752	0.00%
2019/03/22	3	14.00	5	14.49	14.10	-2	13,772	-0.01%
2019/03/21	17	14.31	7	14.23	14.15	10	13,846	0.07%
2019/03/20	7	14.36	9	14.51	14.30	-2	13,962	-0.01%
2019/03/19	3	13.85	8	13.88	13.80	-5	13,686	-0.04%
2019/03/18	6	13.88	8	13.85	13.85	-2	14,141	-0.01%
2019/03/15	5	13.75	2	13.70	13.75	3	15,426	0.02%
2019/03/14	1	13.45	0	0.00	13.45	1	15,854	0.01%
2019/03/11	3	13.63	0	0.00	13.60	3	17,158	0.02%
2019/03/08	0	0.00	3	13.50	13.60	-3	17,402	-0.02%
2019/03/07	0	0.00	1	14.20	13.70	-1	17,504	-0.01%
2019/03/06	4	13.98	0	0.00	14.05	4	17,767	0.02%
2019/03/05	4	14.00	1	14.30	14.00	3	17,887	0.02%
2019/03/04	12	13.74	36	13.98	14.20	-24	17,941	-0.13%
2019/02/27	16	13.99	26	13.85	13.80	-10	17,987	-0.06%
2019/02/26	40	14.26	21	14.36	14.00	19	18,108	0.10%
2019/02/25	26	14.00	26	14.11	14.10	0	18,196	0.00%
2019/02/22	0	0.00	16	14.13	14.05	-16	18,265	-0.09%
2019/02/21	21	14.01	10	14.05	14.00	11	18,374	0.06%
2019/02/20	21	14.30	11	14.46	14.20	10	18,544	0.05%
2019/02/19	23	14.26	44	14.35	14.40	-21	18,906	-0.11%
2019/02/18	27	14.26	6	14.25	14.10	21	19,488	0.11%
2019/02/15	3	14.42	0	0.00	14.10	3	19,524	0.02%
2019/02/14	27	14.22	48	14.40	14.10	-21	19,259	-0.11%
2019/02/13	3	13.80	13	13.65	13.65	-10	18,769	-0.05%
2019/02/12	5	13.50	34	13.56	13.90	-29	18,572	-0.16%
2019/02/11	2	13.35	0	0.00	13.40	2	18,485	0.01%
2019/01/30	15	13.33	5	13.35	13.25	10	18,532	0.05%
2019/01/29	8	13.18	11	13.26	13.25	-3	18,576	-0.02%
2019/01/28	37	13.28	10	13.40	13.25	27	18,595	0.15%
2019/01/25	16	13.23	0	0.00	13.15	16	18,707	0.09%
2019/01/24	11	13.29	1	13.25	13.25	10	18,874	0.05%
2019/01/23	4	13.15	14	12.96	13.35	-10	18,954	-0.05%
2019/01/22	26	13.41	11	13.57	13.10	15	19,032	0.08%
2019/01/21	10	13.98	8	13.99	13.90	2	18,660	0.01%
2019/01/18	2	13.85	0	0.00	13.90	2	18,513	0.01%
2019/01/17	11	13.85	0	0.00	13.75	11	18,514	0.06%
2019/01/16	6	13.63	6	13.78	13.90	0	18,396	0.00%
2019/01/15	15	13.90	0	0.00	13.65	15	18,118	0.08%
2019/01/14	1	13.25	1	13.25	13.45	0	17,558	0.00%
2019/01/11	0	0.00	1	13.35	13.35	-1	17,517	-0.01%
2019/01/10	1	14.05	3	13.50	13.45	-2	17,403	-0.01%
2019/01/09	3	14.05	23	14.11	14.00	-20	17,156	-0.12%
2019/01/08	34	14.36	19	14.33	14.55	15	16,910	0.09%
2019/01/07	19	13.93	12	14.05	14.40	7	16,250	0.04%
2019/01/04	5	13.16	28	13.00	13.10	-23	15,488	-0.15%
2019/01/03	7	13.34	9	13.41	13.45	-2	15,492	-0.01%
2019/01/02	33	13.26	1	13.20	13.15	32	15,392	0.21%
2018/12/28	0	0.00	1	13.10	13.10	-1	15,350	-0.01%
2018/12/27	0	0.00	3	13.55	13.05	-3	15,497	-0.02%
2018/12/26	12	13.30	11	13.29	13.25	1	15,310	0.01%
2018/12/25	5	13.22	5	13.50	13.50	0	15,415	0.00%
2018/12/24	15	13.22	17	13.21	13.15	-2	15,171	-0.01%
2018/12/21	5	13.10	0	0.00	13.20	5	14,973	0.03%
2018/12/18	4	12.45	5	12.49	12.45	-1	14,981	-0.01%
2018/12/17	0	0.00	1	12.55	12.30	-1	15,113	-0.01%
2018/12/14	21	12.47	45	12.00	12.60	-24	15,534	-0.15%
2018/12/13	6	12.41	6	12.53	12.25	0	15,407	0.00%
2018/12/12	2	13.00	32	12.90	12.90	-30	15,294	-0.20%
2018/12/11	15	13.06	23	13.33	12.90	-8	15,285	-0.05%
2018/12/10	55	13.91	30	13.74	13.60	25	15,357	0.16%
2018/12/07	71	13.21	73	13.74	13.75	-2	14,342	-0.01%
2018/12/06	34	13.70	4	14.23	12.50	30	14,332	0.21%
2018/12/05	3	13.23	0	0.00	13.75	3	14,145	0.02%
2018/12/04	2	13.10	8	13.27	13.20	-6	14,467	-0.04%
2018/12/03	2	12.95	11	12.85	12.85	-9	14,798	-0.06%
2018/11/30	3	12.30	3	12.30	12.30	0	15,372	0.00%
2018/11/29	18	12.34	18	12.34	12.10	0	16,645	0.00%
2018/11/28	4	12.80	3	12.85	12.80	1	16,412	0.01%
2018/11/27	18	12.68	15	12.72	12.90	3	16,444	0.02%
2018/11/26	10	12.70	10	12.85	12.55	0	16,484	0.00%
2018/11/22	10	12.75	11	12.47	12.30	-1	16,605	-0.01%
2018/11/21	5	13.05	10	13.05	13.10	-5	16,482	-0.03%
2018/11/20	0	0.00	4	12.75	12.95	-4	16,511	-0.02%
2018/11/19	9	13.22	31	13.26	13.15	-22	16,536	-0.13%
2018/11/16	35	13.09	18	13.06	13.00	17	16,487	0.10%
2018/11/15	17	12.34	37	12.26	12.50	-20	16,133	-0.12%
2018/11/14	3	11.28	14	11.56	11.85	-11	16,585	-0.07%
2018/11/08	0	0.00	1	11.10	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	1	10.50	10.60	-1	20,800	0.00%
2018/11/02	7	10.61	5	10.30	10.30	2	20,935	0.01%
2018/11/01	2	10.65	3	10.50	10.65	-1	20,773	0.00%
2018/10/31	0	0.00	3	10.10	10.20	-3	20,560	-0.01%
2018/10/30	7	9.60	5	9.65	9.86	2	20,460	0.01%
2018/10/25	0	0.00	2	9.64	9.43	-2	20,159	-0.01%
2018/10/24	5	9.99	0	0.00	10.05	5	20,069	0.02%
2018/10/16	0	0.00	20	10.43	10.45	-20	19,689	-0.10%
2018/10/15	0	0.00	3	10.35	10.30	-3	19,541	-0.02%
2018/10/11	0	0.00	1	9.81	9.77	-1	19,307	-0.01%
2018/10/09	16	11.11	0	0.00	10.85	16	19,114	0.08%
2018/10/08	6	11.12	0	0.00	11.15	6	19,037	0.03%
2018/10/05	11	10.90	14	11.06	11.05	-3	18,940	-0.02%
2018/10/04	1	11.55	0	0.00	11.50	1	18,673	0.01%
2018/10/03	12	11.66	7	11.44	11.45	5	18,707	0.03%
2018/10/02	0	0.00	1	12.30	12.20	-1	18,322	-0.01%
2018/10/01	1	12.40	0	0.00	12.50	1	18,207	0.01%
2018/09/28	0	0.00	3	12.40	12.30	-3	18,148	-0.02%
2018/09/27	4	12.43	9	12.62	12.30	-5	18,060	-0.03%
2018/09/25	1	12.45	1	12.35	12.55	0	17,762	0.00%
2018/09/21	0	0.00	2	12.60	12.45	-2	17,549	-0.01%
2018/09/20	21	12.48	15	12.16	12.25	6	17,320	0.03%
2018/09/19	54	13.48	52	13.31	13.05	2	16,795	0.01%
2018/09/18	2	13.30	3	13.30	13.30	-1	16,584	-0.01%
2018/09/14	113	13.82	108	13.85	14.00	5	16,153	0.03%	大買/大賣/
2018/09/13	34	13.20	59	12.88	13.20	-25	15,673	-0.16%
2018/09/12	21	13.30	13	13.41	13.20	8	15,263	0.05%
2018/09/11	33	13.31	29	13.52	13.90	4	14,759	0.03%
2018/09/10	26	13.65	83	13.73	13.05	-57	14,108	-0.40%
2018/09/07	133	14.86	77	14.49	14.45	56	13,489	0.42%	大買/
2018/09/06	31	14.83	25	15.09	14.70	6	12,912	0.05%
2018/09/05	359	16.20	434	16.31	15.10	-75	12,083	-0.62%	大買/大賣/
2018/09/04	70	15.99	21	15.42	16.05	49	10,813	0.45%
2018/09/03	10	16.19	86	15.85	15.65	-76	10,756	-0.71%
2018/08/31	10	16.46	0	0.00	16.70	10	10,728	0.09%
2018/08/30	18	16.30	5	16.00	16.00	13	10,548	0.12%
2018/08/29	24	15.87	9	15.62	16.10	15	10,415	0.14%
2018/08/28	34	15.24	4	15.14	15.20	30	10,336	0.29%
2018/08/27	33	14.93	0	0.00	15.10	33	10,217	0.32%
2018/08/24	22	15.89	9	15.50	15.05	13	10,035	0.13%
2018/08/23	28	15.59	36	15.44	16.00	-8	9,818	-0.08%
2018/08/22	35	14.87	112	14.86	15.05	-77	9,524	-0.81%	大賣/
2018/08/21	124	14.69	62	14.84	15.30	62	9,321	0.67%	大買/
2018/08/20	22	14.32	12	14.06	14.20	10	7,900	0.13%
2018/08/17	43	13.86	60	14.02	14.30	-17	6,493	-0.26%
2018/08/16	194	12.48	153	12.71	13.00	41	5,438	0.75%	大買/大賣/
2018/08/15	134	11.96	193	11.96	12.20	-59	4,606	-1.28%	大買/大賣/
2018/08/14	0	0.00	46	10.93	11.25	-46	3,657	-1.26%
2018/08/13	0	0.00	4	10.25	10.25	-4	3,157	-0.13%
2018/08/10	0	0.00	17	10.45	10.45	-17	3,020	-0.56%
2018/08/07	2	9.98	2	10.10	9.95	0	2,805	0.00%
2018/08/06	0	0.00	1	10.05	10.05	-1	2,794	-0.04%
2018/07/25	3	9.46	1	9.50	9.45	2	2,808	0.07%
2018/07/24	0	0.00	1	9.43	9.45	-1	2,811	-0.04%
2018/07/20	0	0.00	3	9.42	9.42	-3	2,824	-0.11%
2018/07/13	1	9.51	0	0.00	9.54	1	2,858	0.03%
2018/07/11	6	9.45	0	0.00	9.54	6	2,865	0.21%
2018/07/09	3	9.41	0	0.00	9.36	3	2,672	0.11%
2018/07/06	2	9.37	1	9.10	9.25	1	2,766	0.04%
2018/07/05	1	9.34	0	0.00	9.27	1	2,752	0.04%
2018/07/03	1	9.68	0	0.00	9.68	1	2,733	0.04%
2018/07/02	2	9.88	0	0.00	9.88	2	2,707	0.07%
2018/06/29	1	9.85	0	0.00	9.88	1	2,711	0.04%
2018/06/28	2	9.87	0	0.00	9.76	2	2,699	0.07%
2018/06/26	1	9.98	0	0.00	9.98	1	2,759	0.04%
2018/06/22	27	10.29	24	10.11	10.05	3	2,749	0.11%
2018/06/19	20	10.38	24	10.21	10.20	-4	2,617	-0.15%
2018/06/13	15	10.30	0	0.00	10.25	15	2,509	0.60%
2018/06/12	10	10.40	23	10.49	10.60	-13	2,438	-0.53%
2018/06/11	40	10.09	47	10.04	10.40	-7	2,359	-0.30%
2018/06/08	53	10.22	64	10.13	10.10	-11	2,261	-0.49%
2018/06/05	7	9.90	8	9.74	9.71	-1	2,141	-0.05%
2018/06/04	4	9.60	2	9.62	9.56	2	1,934	0.10%
2018/06/01	2	9.43	0.7	9.33	9.40	1.3	1,942	0.07%
2018/05/31	4	9.33	0	0.00	9.33	4	1,911	0.21%
2018/05/30	2	9.28	0	0.00	9.24	2	1,894	0.11%
2018/05/29	1	9.35	0	0.00	9.35	1	1,893	0.05%
2018/05/22	2	9.12	0	0.00	9.15	2	1,882	0.11%
2018/05/17	2	9.12	0	0.00	9.13	2	1,923	0.10%
2018/05/11	8	9.50	0	0.00	9.50	8	2,035	0.39%
2018/05/08	1	9.40	40	9.38	9.50	-39	2,023	-1.93%
2018/05/07	0	0.00	1	9.45	9.41	-1	1,984	-0.05%
2018/05/03	0	0.00	1	9.42	9.43	-1	1,996	-0.05%
2018/05/02	0	0.00	1	9.50	9.40	-1	2,022	-0.05%
2018/04/27	1	9.26	0	0.00	9.25	1	2,030	0.05%
2018/04/25	1	9.43	0	0.00	9.43	1	2,089	0.05%
2018/04/20	0	0.00	2	9.95	9.97	-2	2,234	-0.09%
2018/04/19	0	0.00	30	10.00	10.00	-30	2,245	-1.34%
2018/04/18	1	9.87	0	0.00	9.83	1	2,257	0.04%
2018/04/17	1	9.87	0	0.00	9.81	1	2,340	0.04%
2018/04/13	5	10.20	0	0.00	10.10	5	2,454	0.20%
2018/04/12	2	10.00	0	0.00	10.00	2	2,602	0.08%
2018/03/21	0	0.00	5	9.76	9.77	-5	3,654	-0.14%
2018/03/20	0	0.00	1	9.72	9.69	-1	3,671	-0.03%
2018/03/19	0	0.00	9	9.80	9.79	-9	3,730	-0.24%
2018/03/15	1	10.00	0	0.00	10.00	1	3,989	0.03%
2018/03/14	4	9.86	0	0.00	9.86	4	3,935	0.10%
2018/03/08	0	0.00	3	9.54	9.53	-3	4,076	-0.07%
2018/03/07	0	0.00	1	9.47	9.48	-1	4,227	-0.02%
2018/03/06	0	0.00	2	9.45	9.41	-2	4,230	-0.05%
2018/03/02	3	9.46	0	0.00	9.46	3	4,611	0.07%
2018/03/01	0	0.00	2	9.51	9.54	-2	4,663	-0.04%
2018/02/26	6	9.52	0	0.00	9.50	6	4,776	0.13%
2018/02/22	2	9.30	2	9.30	9.38	0	4,810	0.00%
2018/02/21	5	9.30	0	0.00	9.32	5	4,866	0.10%
2018/02/09	2	8.37	0	0.00	8.60	2	4,999	0.04%
2018/02/08	3	9.22	0	0.00	9.02	3	5,019	0.06%
2018/02/07	2	9.28	0	0.00	9.20	2	5,073	0.04%
2018/02/05	2	10.05	0	0.00	10.00	2	5,214	0.04%
2018/02/01	1	10.30	0	0.00	10.25	1	5,371	0.02%
2018/01/29	30	10.25	0	0.00	10.20	30	5,741	0.52%
2018/01/10	6	10.50	0	0.00	10.45	6	6,692	0.09%
2018/01/09	5	10.65	0	0.00	10.75	5	6,613	0.08%
2018/01/08	3	10.98	1	10.90	10.90	2	6,553	0.03%
2018/01/05	3	10.70	3	10.70	10.75	0	6,339	0.00%
2018/01/04	0	0.00	14	10.66	10.65	-14	6,308	-0.22%
2018/01/03	3	10.70	2	10.65	10.60	1	6,260	0.02%