金像電 (2368)-元大-鳳中券商分點個股進出

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
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股
1485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－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/04/26	1	193.50	3	193.00	192.50	-2	9,791	-0.02%
2024/04/25	3.1	187.65	1	186.50	187.00	2.1	9,799	0.02%
2024/04/24	4	195.75	4	196.00	196.50	0	9,812	0.00%
2024/04/23	2	184.00	0	0.00	188.00	2	9,758	0.02%
2024/04/22	7.2	187.36	2	185.00	182.00	5.2	9,666	0.05%
2024/04/19	9.5	200.08	8	195.25	196.00	1.5	9,531	0.02%
2024/04/18	3	204.50	2.5	204.80	205.00	0.5	9,488	0.01%
2024/04/17	10.2	202.78	1	200.59	201.50	9.2	9,472	0.10%
2024/04/16	1.7	203.41	1	207.50	201.50	0.7	9,455	0.01%
2024/04/15	6.3	216.61	1	219.31	212.50	5.3	9,443	0.06%
2024/04/12	3.4	229.24	3	229.33	229.50	0.4	9,313	0.00%
2024/04/11	1	230.00	1	230.50	229.50	0	9,337	0.00%
2024/04/10	4.1	234.28	3	238.17	230.50	1.1	9,333	0.01%
2024/04/09	4.1	238.14	3	236.67	237.00	1.1	9,352	0.01%
2024/04/08	6	245.17	8	246.08	242.50	-2	9,345	-0.02%
2024/04/03	16	238.19	17	239.09	241.00	-1	9,259	-0.01%
2024/04/02	9	235.56	4	235.75	234.00	5	9,240	0.05%
2024/04/01	3	246.00	6	246.92	245.00	-3	9,145	-0.03%
2024/03/29	4	244.88	3	248.67	245.50	1	9,152	0.01%
2024/03/28	10	245.50	5	247.10	244.50	5	9,107	0.05%
2024/03/27	33	253.71	39.3	252.01	251.00	-6.3	9,052	-0.07%
2024/03/26	8	249.69	7	244.79	242.00	1	8,927	0.01%
2024/03/25	16	250.40	14	249.71	247.50	2	8,912	0.02%
2024/03/22	68	246.76	70.2	246.90	247.50	-2.2	8,866	-0.02%
2024/03/21	21	236.69	22	234.20	233.50	-1	8,668	-0.01%
2024/03/20	2	230.75	3	232.00	229.50	-1	8,699	-0.01%
2024/03/19	4.1	232.64	0	0.00	229.50	4.1	8,751	0.05%
2024/03/18	24.2	239.28	24	237.88	238.00	0.2	8,684	0.00%
2024/03/15	92	232.18	91	232.58	232.50	1	8,689	0.01%
2024/03/14	5	223.00	3.1	222.34	220.50	1.9	8,659	0.02%
2024/03/13	3.2	234.43	2	229.50	229.00	1.2	8,739	0.01%
2024/03/12	8	242.69	6	243.00	242.50	2	8,651	0.02%
2024/03/11	1	250.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	10.1	250.78	11	252.13	249.50	-0.9	8,641	-0.01%
2024/03/07	15.1	258.80	5.2	266.51	252.50	9.9	8,595	0.11%
2024/03/06	2	266.75	8.2	270.27	274.50	-6.2	8,335	-0.07%
2024/03/05	10	259.65	8	263.56	265.50	2	8,341	0.02%
2024/03/04	6	263.41	4	262.13	259.00	2	8,359	0.02%
2024/03/01	7	261.79	4	263.87	261.50	3	8,322	0.04%
2024/02/29	7	256.29	9	254.45	257.00	-2	8,274	-0.02%
2024/02/27	12.1	256.76	2	253.50	252.50	10.1	8,255	0.12%
2024/02/26	4.1	261.27	3	263.00	261.50	1.1	8,170	0.01%
2024/02/23	30.1	264.80	28.2	262.94	262.00	1.9	8,128	0.02%
2024/02/22	11	258.04	7	261.86	255.50	4	8,003	0.05%
2024/02/21	1.1	258.62	0	0.00	259.50	1.1	7,836	0.01%
2024/02/20	6.3	257.17	4	259.13	261.50	2.3	7,793	0.03%
2024/02/19	28	276.50	25.3	269.81	265.00	2.7	7,781	0.03%
2024/02/16	42	274.71	41	273.05	275.00	1	7,674	0.01%
2024/02/15	0	273.00	3	273.00	273.00	-3	7,656	-0.04%
2024/02/05	4.3	245.48	7.1	245.56	248.50	-2.8	7,528	-0.04%
2024/02/02	15	242.37	18	241.22	241.00	-3	7,755	-0.04%
2024/02/01	22	232.00	23	230.91	231.50	-1	7,649	-0.01%
2024/01/31	6	233.67	4	230.88	229.00	2	7,741	0.03%
2024/01/30	17	232.97	20	234.10	234.00	-3	7,738	-0.04%
2024/01/29	12	221.72	15	223.50	224.50	-3	7,520	-0.04%
2024/01/26	4	219.25	1	216.50	216.50	3	7,612	0.04%
2024/01/25	81	223.17	83	224.01	222.50	-2	7,651	-0.03%
2024/01/24	2	218.00	2.2	217.96	216.50	-0.2	7,583	0.00%
2024/01/23	6	221.75	4	220.88	221.50	2	7,645	0.03%
2024/01/22	30	218.32	25	221.66	222.00	5	7,580	0.07%
2024/01/19	1	204.00	2	205.50	204.00	-1	7,423	-0.01%
2024/01/18	6	202.00	3.1	201.27	200.50	2.9	7,433	0.04%
2024/01/17	3	215.33	2	210.50	210.50	1	7,369	0.01%
2024/01/16	2	216.00	3	215.17	214.50	-1	7,386	-0.01%
2024/01/15	22.1	214.48	24	215.98	216.00	-1.9	7,379	-0.03%
2024/01/12	2	208.25	0	0.00	208.00	2	7,425	0.03%
2024/01/11	16	206.66	18	206.14	206.00	-2	7,457	-0.03%
2024/01/10	6	199.33	4	200.13	200.00	2	7,509	0.03%
2024/01/09	2	196.50	6	199.08	195.50	-4	7,541	-0.05%
2024/01/08	1	206.50	1	203.50	204.50	0	7,519	0.00%
2024/01/05	2	208.75	1	206.50	205.50	1	7,562	0.01%
2024/01/04	1	213.50	1	213.50	213.00	0	7,600	0.00%
2024/01/03	2	216.50	2	219.00	218.50	0	7,637	0.00%
2024/01/02	21	219.79	21	217.21	218.00	0	7,643	0.00%
2023/12/29	0	0.00	2	218.00	218.00	-2	7,716	-0.03%
2023/12/28	4	216.88	3	217.17	214.50	1	7,853	0.01%
2023/12/27	2	213.75	3	216.33	217.00	-1	8,073	-0.01%
2023/12/26	2	212.00	2	213.25	215.50	0	8,392	0.00%
2023/12/25	4	214.88	2	214.00	213.50	2	8,610	0.02%
2023/12/22	10	217.50	12	216.96	217.00	-2	8,705	-0.02%
2023/12/21	2	210.74	1	210.00	210.50	1	8,828	0.01%
2023/12/20	4	213.00	4	214.13	213.50	0	9,114	0.00%
2023/12/19	1	213.50	1	218.00	213.50	0	9,164	0.00%
2023/12/18	0.1	215.00	0	215.50	216.00	0.1	9,215	0.00%
2023/12/15	4.1	216.61	3	216.65	215.50	1	9,288	0.01%
2023/12/14	26	228.27	23	221.19	220.00	3	9,289	0.03%
2023/12/13	9	224.89	10	223.90	223.50	-1	9,307	-0.01%
2023/12/12	4	219.50	1	221.00	219.50	3	9,358	0.03%
2023/12/11	10.1	225.06	4.1	222.26	220.50	6	9,350	0.06%
2023/12/08	125	239.67	125.1	239.30	238.00	-0.1	9,317	0.00%	大買/大賣/
2023/12/07	63	228.74	66	224.52	224.50	-3	9,137	-0.03%
2023/12/06	42	219.15	44	223.18	223.50	-2	9,168	-0.02%
2023/12/05	9.1	214.51	6	212.42	212.00	3.1	9,163	0.03%
2023/12/04	22.1	234.21	20	224.00	224.00	2.1	9,137	0.02%
2023/12/01	4.1	226.28	3.6	227.69	229.50	0.5	9,393	0.01%
2023/11/30	29	229.81	30.1	228.86	228.00	-1.1	9,479	-0.01%
2023/11/29	36.1	224.52	40	224.94	225.00	-3.9	9,460	-0.04%
2023/11/28	16	216.59	17	218.56	217.50	-1	9,624	-0.01%
2023/11/27	2	214.00	4	213.25	211.50	-2	9,746	-0.02%
2023/11/24	30	218.02	30	217.48	217.50	0	9,920	0.00%
2023/11/23	22	221.22	18.2	218.31	215.50	3.8	9,995	0.04%
2023/11/22	3	221.50	2	222.50	221.00	1	10,095	0.01%
2023/11/21	7	224.00	6	226.25	225.00	1	10,258	0.01%
2023/11/20	7	223.36	7	223.07	223.50	0	10,564	0.00%
2023/11/17	3	220.33	4	221.88	221.50	-1	10,825	-0.01%
2023/11/16	7.1	219.79	7	220.57	220.50	0.1	10,939	0.00%
2023/11/15	16.2	231.98	17	228.26	229.00	-0.8	10,990	-0.01%
2023/11/14	72.5	229.69	74	232.59	232.00	-1.5	11,656	-0.01%
2023/11/13	29.1	223.38	27	218.28	217.00	2.1	12,092	0.02%
2023/11/10	108	222.16	119.6	224.33	220.50	-11.6	12,229	-0.09%	大買/大賣/
2023/11/09	6	210.08	4	209.13	215.00	2	12,137	0.02%
2023/11/08	7	203.14	8	205.69	209.00	-1	12,248	-0.01%
2023/11/07	26	200.33	25	200.00	200.00	1	12,491	0.01%
2023/11/06	35	195.76	33	197.42	197.50	2	12,660	0.02%
2023/11/03	50	189.95	53	189.09	189.00	-3	12,868	-0.02%
2023/11/02	13	180.69	3	184.17	184.00	10	12,928	0.08%
2023/11/01	4	176.00	5	176.80	177.00	-1	13,071	-0.01%
2023/10/31	12	180.79	11	183.68	176.00	1	13,190	0.01%
2023/10/30	7	185.86	7	187.71	185.50	0	13,269	0.00%
2023/10/27	11.1	187.53	8	188.00	186.50	3.1	13,444	0.02%
2023/10/26	4.3	191.56	5	190.00	187.00	-0.7	13,636	-0.01%
2023/10/25	5	202.00	5	202.50	200.50	0	13,652	0.00%
2023/10/24	6	199.25	9	195.33	201.50	-3	13,863	-0.02%
2023/10/23	13	195.04	15	192.43	192.50	-2	13,959	-0.01%
2023/10/20	11	192.36	9.1	191.45	192.50	1.9	14,232	0.01%
2023/10/19	1.5	197.67	1	200.00	197.50	0.5	14,457	0.00%
2023/10/18	2	201.25	4	201.13	198.50	-2	14,624	-0.01%
2023/10/17	4	212.25	7.5	211.80	207.50	-3.5	14,675	-0.02%
2023/10/16	1.1	212.26	1.5	213.67	215.00	-0.5	14,732	0.00%
2023/10/13	0.2	222.33	1.1	220.91	223.00	-1	14,818	-0.01%
2023/10/12	4	224.13	6	224.17	223.50	-2	14,832	-0.01%
2023/10/11	2.1	223.10	5.1	223.05	218.00	-3	14,997	-0.02%
2023/10/06	4	221.75	4	223.25	221.00	0	15,293	0.00%
2023/10/05	3.1	220.68	3	221.67	222.50	0.1	15,490	0.00%
2023/10/04	3	217.17	3.1	217.60	221.00	-0.1	15,730	0.00%
2023/10/03	51	221.65	49	220.94	219.00	2	15,759	0.01%
2023/10/02	23	227.59	22	222.27	215.50	1	15,638	0.01%
2023/09/28	27.2	217.67	27	219.04	219.50	0.1	15,485	0.00%
2023/09/27	29	209.97	27	210.39	211.50	2	15,348	0.01%
2023/09/26	18.5	211.38	16.1	206.32	204.00	2.5	15,546	0.02%
2023/09/25	54	214.78	57	215.42	211.00	-3	15,739	-0.02%
2023/09/22	42	199.19	43.2	200.01	201.00	-1.2	15,794	-0.01%
2023/09/21	14	194.54	14	194.25	195.00	0	15,813	0.00%
2023/09/20	10	194.25	15	194.90	193.50	-5	15,888	-0.03%
2023/09/19	1.1	190.54	0	0.00	190.00	1.1	15,919	0.01%
2023/09/18	1.1	193.73	1	191.50	193.00	0.1	15,947	0.00%
2023/09/15	5	202.90	2	204.25	203.50	3	15,915	0.02%
2023/09/14	3	197.17	3	198.33	199.50	0	16,237	0.00%
2023/09/13	4	195.00	2.2	192.98	194.00	1.8	16,324	0.01%
2023/09/12	1	200.00	5	201.20	200.00	-4	16,419	-0.02%
2023/09/11	9	199.72	3.5	198.50	199.00	5.5	16,718	0.03%
2023/09/08	7	210.21	5	208.50	208.50	2	16,660	0.01%
2023/09/07	8	211.81	6	211.25	209.50	2	16,783	0.01%
2023/09/06	30	217.03	30	218.22	216.50	0	16,895	0.00%
2023/09/05	22	208.86	25	208.06	208.00	-3	16,863	-0.02%
2023/09/04	17	205.53	27	204.72	206.00	-10	16,963	-0.06%
2023/09/01	16	207.04	7.1	206.51	201.00	9	17,167	0.05%
2023/08/31	12	213.71	18	213.92	215.50	-6	17,119	-0.04%
2023/08/30	16.5	208.06	14	208.64	208.50	2.5	17,335	0.01%
2023/08/29	2	203.04	3.5	200.19	201.00	-1.5	17,494	-0.01%
2023/08/28	3	206.33	9.1	203.05	202.00	-6	17,497	-0.03%
2023/08/25	5.3	208.07	7.2	208.85	207.00	-1.9	17,578	-0.01%
2023/08/24	46.7	220.79	49	218.83	216.50	-2.3	17,675	-0.01%
2023/08/23	16.2	209.38	18.1	208.84	209.00	-1.9	17,478	-0.01%
2023/08/22	7	203.57	7	204.49	201.50	0	17,694	0.00%
2023/08/21	11.1	205.25	9.1	204.19	201.50	2	18,190	0.01%
2023/08/18	44.1	207.87	41.7	206.51	203.50	2.4	18,218	0.01%
2023/08/17	87.8	197.35	89.7	200.59	206.50	-1.9	17,771	-0.01%
2023/08/16	10.3	183.12	13.1	184.35	188.00	-2.8	17,637	-0.02%
2023/08/15	5	181.20	8	181.19	180.00	-3	18,217	-0.02%
2023/08/14	12	176.79	8	176.13	173.50	4	18,299	0.02%
2023/08/11	18	177.36	19	177.53	178.50	-1	18,279	-0.01%
2023/08/10	9.1	170.35	4	169.88	166.50	5.1	18,003	0.03%
2023/08/09	16.6	178.87	20	178.55	179.00	-3.4	17,778	-0.02%
2023/08/08	19	172.18	17	172.03	172.00	2	17,596	0.01%
2023/08/07	24	166.58	23	167.02	168.00	1	17,423	0.01%
2023/08/04	7	157.86	3	157.00	158.50	4	17,245	0.02%
2023/08/02	5.1	161.22	7.1	162.37	157.50	-2	17,111	-0.01%
2023/08/01	2.1	167.68	4	168.63	165.00	-2	16,979	-0.01%
2023/07/31	7.2	178.10	8	173.69	169.50	-0.9	16,856	-0.01%
2023/07/28	4	177.50	3	177.66	178.50	1	16,700	0.01%
2023/07/27	9.1	182.52	8	176.25	176.00	1.1	16,663	0.01%
2023/07/26	4	173.63	7.2	175.95	174.50	-3.2	16,436	-0.02%
2023/07/25	17.1	185.16	15.2	183.02	177.00	1.9	16,360	0.01%
2023/07/24	30.8	187.20	31.1	187.68	188.50	-0.2	16,090	0.00%
2023/07/21	9.4	180.09	7	178.64	181.00	2.4	15,856	0.01%
2023/07/20	3	175.17	5	174.70	175.50	-2	15,743	-0.01%
2023/07/19	5.1	174.27	3.3	172.17	171.50	1.8	15,678	0.01%
2023/07/18	2.1	175.62	8	179.12	178.00	-5.9	15,619	-0.04%
2023/07/17	13.1	178.00	3	177.17	176.50	10.1	15,444	0.07%
2023/07/14	11	179.41	11.2	181.04	182.00	-0.2	15,399	0.00%
2023/07/13	36	183.00	63	183.16	180.00	-27	15,223	-0.18%
2023/07/12	19	168.66	10	168.70	170.00	9	15,013	0.06%
2023/07/11	29.1	161.46	32	162.70	163.50	-3	14,816	-0.02%
2023/07/10	28.2	154.10	11	153.82	155.00	17.2	14,581	0.12%
2023/07/07	3	148.50	2	150.00	148.50	1	14,598	0.01%
2023/07/06	5.1	150.00	3.2	149.21	149.00	2	14,706	0.01%
2023/07/05	5	154.90	5.1	155.48	154.50	-0.1	14,620	0.00%
2023/07/04	30	155.62	25	156.96	155.50	5	14,613	0.03%
2023/07/03	26	152.42	21	152.81	153.00	5	14,426	0.03%
2023/06/30	30.5	143.84	39	144.97	146.00	-8.6	14,134	-0.06%
2023/06/29	3	139.83	1	140.50	139.00	2	13,829	0.01%
2023/06/28	4	140.25	5	138.30	138.00	-1	13,872	-0.01%
2023/06/27	1	136.50	3	135.50	135.00	-2	13,928	-0.01%
2023/06/26	3	138.17	6	138.75	138.50	-3	13,986	-0.02%
2023/06/21	9	144.11	9.3	142.16	142.00	-0.3	13,981	0.00%
2023/06/20	4	142.88	2.2	140.43	142.00	1.8	14,126	0.01%
2023/06/19	11.5	137.74	8	137.56	140.00	3.5	14,288	0.02%
2023/06/16	10	141.55	8	141.00	139.50	2	14,268	0.01%
2023/06/15	16.5	136.98	18.9	137.96	138.00	-2.4	14,089	-0.02%
2023/06/14	9	135.11	4	135.75	134.50	5	13,778	0.04%
2023/06/13	16.1	137.53	17.2	136.26	136.00	-1.1	13,742	-0.01%
2023/06/12	3.2	135.49	3	136.17	135.00	0.2	13,569	0.00%
2023/06/09	33	140.09	41.1	139.38	139.00	-8.1	13,416	-0.06%
2023/06/08	28	135.88	22.1	134.03	133.00	5.9	13,188	0.04%
2023/06/07	45	136.01	49	135.77	134.50	-4	13,041	-0.03%
2023/06/06	1.1	129.95	1	130.50	130.00	0.1	13,003	0.00%
2023/06/05	30	132.83	32	133.19	133.00	-2	12,873	-0.02%
2023/06/02	14	129.57	17	128.32	128.00	-3	12,646	-0.02%
2023/06/01	21	123.55	24	123.54	125.00	-3	12,322	-0.02%
2023/05/31	16.1	123.66	6	122.50	122.00	10.1	12,268	0.08%
2023/05/30	16	124.19	27	124.30	125.00	-11	12,147	-0.09%
2023/05/29	12.1	121.83	1	122.00	121.50	11.1	12,068	0.09%
2023/05/26	27	125.44	25	121.94	121.50	2	12,263	0.02%
2023/05/25	11	117.86	26	120.49	122.50	-15	11,877	-0.13%
2023/05/24	7	110.64	3.5	110.43	111.50	3.5	11,324	0.03%
2023/05/23	7.2	111.32	0	0.00	110.50	7.2	11,271	0.06%
2023/05/22	26	116.35	21	114.05	113.50	5	11,155	0.04%
2023/05/19	12	109.21	27.4	111.02	113.50	-15.4	10,654	-0.14%
2023/05/18	17.8	101.07	23	101.90	103.50	-5.2	9,916	-0.05%
2023/05/17	7.5	95.55	10	96.84	97.90	-2.5	9,528	-0.03%
2023/05/16	7.1	95.48	13	95.61	95.10	-5.9	9,364	-0.06%
2023/05/12	2	95.10	3	94.93	95.50	-1	9,433	-0.01%
2023/05/10	10	96.30	2	98.30	96.20	8	9,558	0.08%
2023/05/09	6	97.10	0	0.00	97.30	6	9,660	0.06%
2023/05/08	1	97.80	0	0.00	97.20	1	9,808	0.01%
2023/05/05	4	98.18	2	98.35	98.10	2	9,896	0.02%
2023/05/04	4	95.75	4	96.53	96.70	0	10,067	0.00%
2023/05/03	22	97.29	19	98.13	96.70	3	10,151	0.03%
2023/05/02	1	98.10	2	98.10	98.20	-1	10,195	-0.01%
2023/04/28	13	99.30	9	98.94	98.60	4	10,223	0.04%
2023/04/27	12.1	98.09	12	98.33	98.50	0.1	10,153	0.00%
2023/04/25	0	0.00	1	97.10	96.40	-1	10,097	-0.01%
2023/04/24	13	100.81	15	101.27	101.50	-2	10,049	-0.02%
2023/04/21	29	98.80	29.9	98.45	98.20	-0.9	10,022	-0.01%
2023/04/20	7.6	100.60	6	100.37	100.00	1.6	10,003	0.02%
2023/04/19	5	102.00	5	103.50	101.50	0	10,094	0.00%
2023/04/18	8	101.56	7	101.36	101.50	1	10,103	0.01%
2023/04/17	24	102.50	23	101.59	102.50	1	10,135	0.01%
2023/04/14	9	100.94	9	99.27	99.20	0	10,082	0.00%
2023/04/13	11.1	101.17	12	99.42	99.30	-0.9	10,044	-0.01%
2023/04/12	6	102.08	5	103.40	102.50	1	9,937	0.01%
2023/04/11	75	104.27	74.4	103.22	103.00	0.6	9,756	0.01%
2023/04/10	3	95.93	8	97.34	98.80	-5	9,568	-0.05%
2023/04/07	10	94.95	11	95.16	95.30	-1	9,463	-0.01%
2023/04/06	8	94.25	7.3	94.30	94.10	0.7	9,350	0.01%
2023/03/31	4	98.08	4	97.85	97.30	0	9,237	0.00%
2023/03/30	5	97.62	7	98.00	97.80	-2	9,224	-0.02%
2023/03/29	9	97.63	7	97.00	96.70	2	9,142	0.02%
2023/03/28	8	97.65	8	98.10	97.70	0	9,014	0.00%
2023/03/27	4	94.20	13.2	96.24	98.00	-9.2	8,784	-0.10%
2023/03/24	6	93.37	6	94.13	94.00	0	8,744	0.00%
2023/03/23	11	94.99	15	94.46	93.20	-4	8,620	-0.05%
2023/03/22	21	95.75	27.3	95.35	95.40	-6.3	8,401	-0.07%
2023/03/21	4	91.45	9	92.18	92.50	-5	7,819	-0.06%
2023/03/20	4	89.60	4	90.00	90.20	0	7,651	0.00%
2023/03/17	6	87.90	8	88.93	89.50	-2	7,608	-0.03%
2023/03/16	14	87.69	11	86.92	86.80	3	7,566	0.04%
2023/03/15	10	88.82	10	88.36	88.20	0	7,605	0.00%
2023/03/14	0	89.10	0	0.00	88.10	0	7,634	0.00%
2023/03/13	11	88.62	10	88.12	89.30	1	7,659	0.01%
2023/03/10	3	87.77	35.2	87.78	87.70	-32.2	7,646	-0.42%
2023/03/09	36.1	89.69	18	89.47	89.40	18.1	7,705	0.23%
2023/03/08	23	92.38	20	92.77	92.50	3	7,507	0.04%
2023/03/07	15.2	92.51	9	92.58	93.00	6.2	7,641	0.08%
2023/03/06	4	91.22	4	91.93	90.90	0	7,540	0.00%
2023/03/03	1.2	90.39	2	91.70	90.40	-0.8	7,685	-0.01%
2023/03/02	4.1	90.02	1	90.10	89.90	3.1	7,714	0.04%
2023/03/01	9	91.15	11	91.16	90.80	-2	7,713	-0.03%
2023/02/24	3.2	90.77	13	91.36	92.10	-9.8	7,631	-0.13%
2023/02/23	2	89.00	0	0.00	89.00	2	7,430	0.03%
2023/02/22	10	87.05	4	86.85	87.10	6	7,565	0.08%
2023/02/21	4	89.43	11	89.95	88.60	-7	7,570	-0.09%
2023/02/20	5	89.18	6	89.10	88.50	-1	7,537	-0.01%
2023/02/17	8	87.20	6	87.48	87.70	2	7,443	0.03%
2023/02/16	3	87.83	3	88.47	88.10	0	7,570	0.00%
2023/02/15	4	86.83	3	87.07	87.10	1	7,865	0.01%
2023/02/14	1	86.80	0	0.00	86.50	1	8,028	0.01%
2023/02/13	2	85.60	3	86.27	86.50	-1	8,196	-0.01%
2023/02/10	17.2	86.40	19	86.12	85.10	-1.9	8,434	-0.02%
2023/02/09	14	86.54	2	86.55	86.90	12	8,363	0.14%
2023/02/08	9	88.12	3	87.90	87.80	6	8,250	0.07%
2023/02/07	1	87.70	1	87.60	88.00	0	8,254	0.00%
2023/02/06	7	90.50	5	90.14	89.50	2	8,203	0.02%
2023/02/03	20	93.56	8	93.50	93.40	12	8,194	0.15%
2023/02/02	6	91.23	8	91.78	93.50	-2	8,215	-0.02%
2023/02/01	2	88.30	9	89.04	89.10	-7	8,135	-0.09%
2023/01/31	3.1	86.63	1	86.60	87.30	2.1	8,206	0.02%
2023/01/30	7	88.13	0	0.00	88.00	7	8,258	0.08%
2023/01/17	2	88.00	4	87.90	88.00	-2	8,342	-0.02%
2023/01/16	2	87.50	0	0.00	88.70	2	8,462	0.02%
2023/01/12	3	89.23	1	90.40	88.60	2	8,742	0.02%
2023/01/11	6	91.70	3	92.80	90.90	3	8,825	0.03%
2023/01/10	6	91.88	7	91.29	91.80	-1	8,935	-0.01%
2023/01/09	5	90.08	6	90.17	91.00	-1	9,201	-0.01%
2023/01/06	1	87.20	1	87.10	87.20	0	9,460	0.00%
2023/01/05	3	86.50	1	86.70	85.20	2	9,816	0.02%
2023/01/04	5	88.96	2	87.25	87.00	3	9,979	0.03%
2022/12/30	1	86.80	0	0.00	86.80	1	10,259	0.01%
2022/12/28	0.3	89.50	0	0.00	85.80	0.3	10,960	0.00%
2022/12/26	0	89.40	0	0.00	89.00	0	11,494	0.00%
2022/12/22	6	89.77	6	89.77	89.40	0	12,229	0.00%
2022/12/21	2	91.45	1	90.20	90.20	1	12,393	0.01%
2022/12/20	3	94.23	0	0.00	91.80	3	12,656	0.02%
2022/12/19	0	0.00	3	95.40	95.10	-3	12,955	-0.02%
2022/12/16	3	93.90	6	93.28	95.70	-3	13,483	-0.02%
2022/12/13	1	95.80	1	96.90	95.00	0	14,007	0.00%
2022/12/09	16	96.10	17	96.28	95.50	-1	14,169	-0.01%
2022/12/08	23	95.30	22	95.18	95.20	1	14,202	0.01%
2022/12/07	6	95.85	1	95.50	95.50	5	14,220	0.04%
2022/12/06	0	0.00	5	98.30	97.90	-5	14,235	-0.04%
2022/12/05	3	98.73	3	98.20	98.30	0	14,275	0.00%
2022/12/02	1	99.30	0	0.00	99.10	1	14,301	0.01%
2022/12/01	23	101.72	26.1	100.42	100.50	-3.1	14,353	-0.02%
2022/11/30	1	98.10	2	97.60	97.50	-1	14,355	-0.01%
2022/11/29	34	100.98	30	101.57	97.50	4	14,502	0.03%
2022/11/28	18.2	101.70	18.4	101.85	102.50	-0.2	14,402	0.00%
2022/11/25	19	101.42	18	100.39	100.00	1	14,421	0.01%
2022/11/24	13.4	99.97	38	100.20	100.50	-24.6	14,483	-0.17%
2022/11/23	26	98.64	31	98.81	98.70	-5	14,507	-0.03%
2022/11/22	7	96.94	0	0.00	97.10	7	14,530	0.05%
2022/11/21	67	99.45	59	99.68	98.50	8	14,571	0.05%
2022/11/18	27	98.83	26	98.26	97.10	1	14,534	0.01%
2022/11/17	23	97.96	19	98.41	98.70	4	14,434	0.03%
2022/11/16	27	97.23	26.9	96.79	96.80	0.1	14,513	0.00%
2022/11/15	13.2	95.99	10	95.82	95.60	3.2	14,608	0.02%
2022/11/14	21	96.76	24	96.99	97.30	-3	14,948	-0.02%
2022/11/11	13	96.91	10	95.06	94.00	3	15,166	0.02%
2022/11/10	12.1	93.09	15	93.62	94.00	-2.9	15,028	-0.02%
2022/11/09	11.2	91.79	9	91.66	92.00	2.2	15,278	0.01%
2022/11/08	136	92.16	138	91.59	89.20	-2	15,431	-0.01%	大買/大賣/
2022/11/07	2	88.75	1	88.30	87.60	1	15,185	0.01%
2022/11/04	15	87.43	5	87.66	88.10	10	15,145	0.07%
2022/11/03	6	87.72	5	87.82	87.80	1	15,102	0.01%
2022/11/02	26	87.59	29	87.86	88.20	-3	15,053	-0.02%
2022/11/01	27	86.58	27	86.67	86.50	0	15,093	0.00%
2022/10/31	29	84.58	44	84.64	85.60	-15	14,949	-0.10%
2022/10/28	17	82.47	18	82.31	82.10	-1	14,853	-0.01%
2022/10/27	46	79.90	48	80.49	81.50	-2	14,807	-0.01%
2022/10/26	15	77.44	3	77.90	76.90	12	14,684	0.08%
2022/10/25	1	79.40	12	78.69	78.40	-11	14,672	-0.07%
2022/10/24	18	81.28	17	81.66	80.00	1	14,785	0.01%
2022/10/21	5	81.64	4	83.00	79.90	1	14,848	0.01%
2022/10/20	5	80.62	16	80.76	82.30	-11	14,883	-0.07%
2022/10/19	43	84.62	35	84.58	83.00	8	14,935	0.05%
2022/10/18	26	84.03	24	85.31	83.00	2	15,190	0.01%
2022/10/17	35	86.01	29.1	85.49	84.60	5.9	15,263	0.04%
2022/10/14	45	90.96	33	90.16	88.00	12	15,056	0.08%
2022/10/13	49	92.34	49	89.59	88.80	0	14,846	0.00%
2022/10/12	40	88.51	48	89.32	90.50	-8	14,838	-0.05%
2022/10/11	2	86.50	3	85.50	85.10	-1	15,139	-0.01%
2022/10/07	20	94.68	18	91.79	91.50	2	15,242	0.01%
2022/10/06	14	96.54	12	94.90	94.80	2	15,505	0.01%
2022/10/05	23	95.97	25	94.48	94.60	-2	15,616	-0.01%
2022/10/04	12	92.95	3	93.80	92.90	9	15,765	0.06%
2022/10/03	26	94.77	50	94.57	93.80	-24	15,903	-0.15%
2022/09/30	56	89.86	58	90.82	92.80	-2	15,691	-0.01%
2022/09/29	16.1	89.00	22	87.94	86.00	-5.9	15,337	-0.04%
2022/09/28	35	90.60	7	90.89	89.20	28	15,337	0.18%
2022/09/27	29	97.88	31	94.56	94.00	-2	15,426	-0.01%
2022/09/26	28.1	97.35	8.4	96.95	97.00	19.7	15,254	0.13%
2022/09/23	179	99.27	181.4	99.48	102.00	-2.4	15,044	-0.02%	大買/大賣/
2022/09/22	7	93.81	16	93.74	95.00	-9	14,706	-0.06%
2022/09/21	69	91.48	66	92.20	93.70	3	14,786	0.02%
2022/09/20	107	91.27	116.6	91.25	91.10	-9.6	14,894	-0.06%	大買/大賣/
2022/09/19	23.1	89.74	30	89.53	88.10	-6.9	15,034	-0.05%
2022/09/06	2	79.05	1	77.70	77.70	1	15,220	0.01%
2022/09/05	2	79.20	1	79.10	78.60	1	15,777	0.01%
2022/09/02	2	81.30	0	0.00	80.10	2	16,650	0.01%
2022/09/01	6	81.77	2	81.30	81.00	4	17,967	0.02%
2022/08/31	4	83.35	0	0.00	83.60	4	18,273	0.02%
2022/08/30	20	83.65	20	82.10	82.10	0	18,237	0.00%
2022/08/29	1	80.30	1	80.90	80.50	0	18,158	0.00%
2022/08/26	17	82.89	0	0.00	83.40	17	18,113	0.09%
2022/08/25	191	84.27	193	83.89	83.80	-2	18,032	-0.01%	大買/大賣/
2022/08/24	43	82.48	42	82.99	80.30	1	17,975	0.01%
2022/08/23	7	82.19	18	82.38	82.30	-11	18,000	-0.06%
2022/08/22	8	82.23	8	83.88	82.10	0	18,094	0.00%
2022/08/19	0	0.00	1	83.10	83.10	-1	18,040	-0.01%
2022/08/18	19	80.99	3	81.60	83.00	16	18,263	0.09%
2022/08/17	31	82.67	34	83.08	82.70	-3	18,257	-0.02%
2022/08/16	176	81.94	174	82.17	82.30	2	18,279	0.01%	大買/大賣/
2022/08/15	28	80.58	37	80.64	80.50	-9	18,163	-0.05%
2022/08/12	24	79.78	36	79.11	78.60	-12	18,131	-0.07%
2022/08/11	16	80.08	5	79.34	79.00	11	18,111	0.06%
2022/08/10	33	79.20	24	79.45	79.30	9	18,135	0.05%
2022/08/09	35	77.35	39	76.84	77.50	-4	17,820	-0.02%
2022/08/08	5.1	72.92	12	72.64	73.90	-6.9	17,699	-0.04%
2022/08/05	11	71.84	8	72.28	72.00	3	17,868	0.02%
2022/08/04	10	75.27	3	72.83	72.00	7	17,561	0.04%
2022/08/03	1	81.10	2	81.05	79.90	-1	17,371	-0.01%
2022/08/02	4	80.45	4	79.90	80.40	0	17,544	0.00%
2022/08/01	4	80.75	2	81.20	81.10	2	17,685	0.01%
2022/07/29	36	82.10	41	82.85	81.30	-5	17,828	-0.03%
2022/07/28	15	81.67	16	81.63	81.30	-1	18,013	-0.01%
2022/07/27	3	81.43	3	81.80	82.00	0	17,969	0.00%
2022/07/26	6	81.07	3	81.33	80.60	3	17,962	0.02%
2022/07/25	81	83.61	80	82.44	82.00	1	18,124	0.01%
2022/07/22	1	83.50	19	83.21	83.20	-18	18,249	-0.10%
2022/07/21	2	83.20	0	0.00	82.70	2	18,378	0.01%
2022/07/20	3	82.47	6	82.47	82.00	-3	18,350	-0.02%
2022/07/19	23	80.21	21	79.34	79.30	2	18,343	0.01%
2022/07/18	20	78.70	20	78.70	78.60	0	18,432	0.00%
2022/07/15	5	78.38	7	78.49	78.10	-2	18,611	-0.01%
2022/07/14	90	76.54	107	76.81	78.00	-17	18,439	-0.09%	大賣/
2022/07/13	14	73.69	5	73.62	72.80	9	18,099	0.05%
2022/07/12	11	70.61	9	70.39	69.30	2	17,954	0.01%
2022/07/11	21	72.42	23	72.52	73.00	-2	17,971	-0.01%
2022/07/08	21	71.60	24	72.23	72.00	-3	17,874	-0.02%
2022/07/07	4	66.93	6	67.77	69.60	-2	17,515	-0.01%
2022/07/06	6	66.97	5	65.96	67.80	1	17,041	0.01%
2022/07/05	16	67.23	16	66.23	66.70	0	16,886	0.00%
2022/07/04	5	67.72	5	66.64	67.80	0	16,571	0.00%
2022/07/01	15	70.72	4	72.10	68.50	11	16,229	0.07%
2022/06/30	15	79.89	15	77.57	76.10	0	15,884	0.00%
2022/06/29	13	85.45	12	84.53	84.50	1	15,899	0.01%
2022/06/28	14	86.29	14	84.64	84.50	0	15,979	0.00%
2022/06/27	25	85.51	30	85.24	85.50	-5	16,184	-0.03%
2022/06/24	45	84.70	45	83.64	83.00	0	16,060	0.00%
2022/06/23	0	0.00	1	79.60	79.50	-1	15,859	-0.01%
2022/06/21	3	80.40	2	81.10	80.90	1	15,950	0.01%
2022/06/20	2.3	78.80	1	79.70	78.00	1.3	16,223	0.01%
2022/06/17	5	79.82	5	80.40	79.70	0	16,427	0.00%
2022/06/16	5	88.18	3	86.17	83.10	2	16,176	0.01%
2022/06/15	7	89.53	9.2	88.60	87.60	-2.2	16,094	-0.01%
2022/06/14	9	90.56	6	89.60	91.00	3	15,995	0.02%
2022/06/13	51	93.21	49	93.59	93.70	2	15,559	0.01%
2022/06/10	47	88.60	61.1	89.85	92.90	-14.1	14,723	-0.10%
2022/06/09	72	83.27	85	82.88	84.50	-13	13,433	-0.10%
2022/06/08	2	79.95	0	0.00	79.80	2	13,093	0.02%
2022/06/07	29	80.10	32	79.99	80.30	-3	13,185	-0.02%
2022/06/06	3	79.87	4	79.95	79.70	-1	13,305	-0.01%
2022/06/02	2	81.45	0	0.00	81.10	2	13,452	0.01%
2022/06/01	8	82.60	8	82.29	81.00	0	13,610	0.00%
2022/05/31	2	80.65	2	81.15	81.30	0	13,574	0.00%
2022/05/30	4	79.50	3	79.40	80.90	1	13,569	0.01%
2022/05/27	16	77.65	15	77.98	77.60	1	13,579	0.01%
2022/05/26	11	78.37	11.3	76.88	76.10	-0.3	13,660	0.00%
2022/05/25	5	79.88	1	79.70	79.80	4	13,603	0.03%
2022/05/24	2	81.40	1	80.90	79.40	1	13,724	0.01%
2022/05/23	0	0.00	1	82.30	81.90	-1	13,716	-0.01%
2022/05/20	6	82.25	2	82.10	81.60	4	13,890	0.03%
2022/05/19	7	83.20	4	83.05	82.60	3	14,125	0.02%
2022/05/18	49	87.38	45	86.01	85.40	4	14,076	0.03%
2022/05/17	9	85.47	12	85.73	87.10	-3	14,059	-0.02%
2022/05/16	10	87.02	5	86.58	86.10	5	14,156	0.04%
2022/05/13	38	85.58	36	85.69	85.50	2	14,000	0.01%
2022/05/12	2	83.95	5	83.32	82.20	-3	13,723	-0.02%
2022/05/11	12	82.86	14	83.13	82.20	-2	13,722	-0.01%
2022/05/10	6	81.45	2	81.60	82.00	4	13,907	0.03%
2022/05/09	12	83.68	10	83.65	83.50	2	13,933	0.01%
2022/05/06	10	82.70	9	81.86	81.80	1	14,152	0.01%
2022/05/05	6	85.68	9	86.30	85.00	-3	14,313	-0.02%
2022/05/04	1	84.50	2	85.00	84.70	-1	14,319	-0.01%
2022/05/03	0	0.00	1	84.20	83.60	-1	14,642	-0.01%
2022/04/29	3	83.90	1	84.20	83.00	2	14,949	0.01%
2022/04/28	85	83.97	91	84.23	84.40	-6	15,188	-0.04%
2022/04/27	22	81.83	22	81.97	82.20	0	15,409	0.00%
2022/04/26	0	0.00	1.1	79.35	78.90	-1.1	15,952	-0.01%
2022/04/25	3	78.71	5	80.24	78.20	-2	17,592	-0.01%
2022/04/22	10	84.63	2	86.40	83.20	8	18,309	0.04%
2022/04/21	54	87.86	50.3	88.10	88.60	3.7	18,150	0.02%
2022/04/20	2	83.10	10	83.72	83.90	-8	17,843	-0.04%
2022/04/19	0	81.00	3.1	81.31	81.90	-3	17,777	-0.02%
2022/04/18	2	79.25	0	0.00	79.00	2	17,769	0.01%
2022/04/15	5	81.80	2	81.00	80.40	3	17,699	0.02%
2022/04/14	2	84.00	0.1	82.70	84.70	2	17,725	0.01%
2022/04/13	1	81.80	1	81.50	82.70	0	17,740	0.00%
2022/04/12	0	0.00	2	81.75	81.50	-2	17,866	-0.01%
2022/04/11	2.1	80.85	1	80.80	80.60	1.1	18,185	0.01%
2022/04/08	18	86.09	15	84.45	84.30	3	18,338	0.02%
2022/04/07	2	84.80	8	85.42	83.70	-6	18,264	-0.03%
2022/04/06	27	89.22	22	86.55	86.50	5	18,269	0.03%
2022/04/01	21.5	89.70	24	88.07	88.10	-2.5	18,349	-0.01%
2022/03/31	10	86.19	5	85.22	85.00	5	18,987	0.03%
2022/03/30	17	87.26	20	88.14	87.50	-3	19,497	-0.02%
2022/03/29	5	84.88	5	84.60	84.90	0	19,574	0.00%
2022/03/28	14	84.31	3.8	84.48	84.10	10.2	19,911	0.05%
2022/03/25	4	83.87	3	84.30	84.30	1	20,157	0.01%
2022/03/24	2	84.50	0	0.00	84.60	2	19,981	0.01%
2022/03/23	9	84.17	10	83.95	84.00	-1	19,952	-0.01%
2022/03/22	18	83.38	23	83.16	83.20	-5	19,614	-0.03%
2022/03/21	3.5	81.40	3	80.93	81.10	0.5	19,165	0.00%
2022/03/18	8	78.66	12	79.61	80.20	-4	19,076	-0.02%
2022/03/17	1	76.41	6	77.52	78.00	-5	18,924	-0.03%
2022/03/16	1	71.80	2	71.90	72.70	-1	18,806	-0.01%
2022/03/15	0	0.00	30	74.50	73.70	-30	19,070	-0.16%
2022/03/14	2	76.45	1	76.70	76.20	1	19,058	0.01%
2022/03/11	2	77.10	0	0.00	77.50	2	19,096	0.01%
2022/03/10	1	77.50	5	77.06	77.40	-4	19,112	-0.02%
2022/03/09	3	74.20	0	0.00	74.50	3	19,083	0.02%
2022/03/08	4	76.05	3	75.83	73.00	1	19,352	0.01%
2022/03/07	3	75.57	3	76.03	75.90	0	19,490	0.00%
2022/03/04	8	80.76	1	79.90	79.90	7	19,604	0.04%
2022/03/03	1	81.70	1	83.30	81.20	0	19,587	0.00%
2022/03/02	4	81.80	5	82.12	82.00	-1	19,606	-0.01%
2022/03/01	38	83.41	12	83.58	83.00	26	19,523	0.13%
2022/02/25	6	82.32	3	81.63	80.70	3	19,416	0.02%
2022/02/24	13	82.27	12	82.88	80.90	1	19,268	0.01%
2022/02/23	11	81.23	15.2	81.68	82.60	-4.2	19,255	-0.02%
2022/02/22	4	79.65	7	78.93	79.10	-3	19,533	-0.02%
2022/02/21	36	83.37	44.5	82.28	81.50	-8.5	19,734	-0.04%
2022/02/18	12	82.31	13	81.88	82.30	-1	19,605	-0.01%
2022/02/17	36.3	83.19	40	82.88	81.70	-3.7	19,788	-0.02%
2022/02/16	35	82.77	28	82.38	82.20	7	20,081	0.03%
2022/02/15	1	80.50	1	79.70	79.70	0	20,243	0.00%
2022/02/14	23	81.00	21	80.71	80.90	2	20,233	0.01%
2022/02/11	24	81.60	23	80.86	80.50	1	20,318	0.00%
2022/02/10	17.2	83.24	16	80.77	80.30	1.1	20,465	0.01%
2022/02/09	6	81.83	5.3	82.06	82.00	0.7	20,238	0.00%
2022/02/08	25	81.88	17	81.88	82.30	8	20,134	0.04%
2022/02/07	24	78.71	24	79.27	79.20	0	20,136	0.00%
2022/01/26	21.3	75.81	22	75.27	75.30	-0.7	19,988	0.00%
2022/01/25	7	77.94	9	76.17	74.60	-2	20,253	-0.01%
2022/01/24	31.1	79.26	30	78.70	78.40	1.1	19,943	0.01%
2022/01/21	10	80.49	15	80.69	79.80	-5	19,748	-0.03%
2022/01/20	21.1	85.33	14.1	84.95	84.20	7.1	19,449	0.04%
2022/01/19	53	86.48	78	86.01	88.50	-25	19,270	-0.13%
2022/01/18	82.8	84.92	65.9	85.21	86.50	16.9	18,766	0.09%
2022/01/17	6.1	79.64	35	80.00	81.90	-28.9	17,478	-0.17%
2022/01/14	8.2	72.49	19	74.10	74.60	-10.8	17,043	-0.06%
2022/01/13	7	73.50	2	73.65	73.40	5	17,029	0.03%
2022/01/12	7	72.99	2	73.05	73.10	5	17,087	0.03%
2022/01/11	5	73.42	8	73.14	73.00	-3	17,225	-0.02%
2022/01/10	2.5	74.08	1	74.00	74.40	1.5	17,230	0.01%
2022/01/07	10.2	73.32	1	73.60	73.80	9.2	17,320	0.05%
2022/01/06	4.1	75.75	6	76.08	75.70	-1.9	17,216	-0.01%
2022/01/05	5	78.12	3	77.23	76.90	2	17,223	0.01%
2022/01/04	17	79.92	46.1	79.90	79.80	-29.1	17,119	-0.17%
2022/01/03	41	78.77	24.2	78.21	78.40	16.8	17,047	0.10%
2021/12/30	4.2	76.51	2	75.80	76.00	2.2	17,006	0.01%
2021/12/29	10	76.11	12	76.66	77.00	-2	17,188	-0.01%
2021/12/28	13.1	75.62	19	75.56	75.30	-5.9	17,376	-0.03%
2021/12/27	65.6	80.59	69	78.51	76.80	-3.4	17,290	-0.02%
2021/12/24	24	79.55	27.1	79.40	79.50	-3	16,521	-0.02%
2021/12/23	23.1	77.78	24	76.74	76.10	-0.9	16,079	-0.01%
2021/12/22	23	76.09	22.3	76.52	76.80	0.7	16,097	0.00%
2021/12/21	130	74.62	124	74.79	74.80	6	16,350	0.04%	大買/大賣/
2021/12/20	1	72.00	0	0.00	72.10	1	16,748	0.01%
2021/12/17	9	72.04	0	0.00	71.80	9	17,353	0.05%
2021/12/16	2	72.70	3	72.83	72.90	-1	18,473	-0.01%
2021/12/15	1	70.20	2	70.80	71.20	-1	18,797	-0.01%
2021/12/14	2	70.00	1	69.90	69.70	1	19,915	0.01%
2021/12/13	5	70.96	4	70.93	70.80	1	19,967	0.01%
2021/12/10	4	72.00	3	72.10	71.80	1	20,003	0.00%
2021/12/09	16	73.76	8	74.00	71.80	8	20,153	0.04%
2021/12/08	2	71.70	1	72.40	71.70	1	20,243	0.00%
2021/12/07	2	72.05	3	71.47	71.40	-1	20,510	0.00%
2021/12/06	0	0.00	61	72.19	71.50	-61	20,847	-0.29%
2021/12/03	3	73.13	1.1	73.11	73.10	1.9	21,083	0.01%
2021/12/02	20.2	74.50	18.2	74.69	73.40	2	21,248	0.01%
2021/12/01	4	73.88	21	73.92	74.80	-17	21,001	-0.08%
2021/11/30	82	73.23	17	73.46	71.90	65	20,871	0.31%
2021/11/29	0	0.00	3	69.03	70.20	-3	20,898	-0.01%
2021/11/26	3	69.70	5	70.06	68.60	-2	21,168	-0.01%
2021/11/25	5	71.70	0	0.00	70.60	5	21,544	0.02%
2021/11/24	9.5	70.46	7	70.44	71.70	2.5	21,825	0.01%
2021/11/23	11	70.71	13	70.36	69.50	-2	22,059	-0.01%
2021/11/22	2	71.22	2	71.00	71.20	0	22,250	0.00%
2021/11/19	23.6	73.30	14	72.41	72.00	9.6	22,468	0.04%
2021/11/18	26.2	77.25	114	75.44	74.30	-87.8	22,692	-0.39%	大賣/
2021/11/17	7.1	75.86	11	76.15	76.60	-3.9	22,937	-0.02%
2021/11/16	7	76.47	8	76.06	76.10	-1	23,234	0.00%
2021/11/15	114.1	76.45	112	76.68	77.10	2	23,129	0.01%	大買/大賣/
2021/11/12	65	72.88	65	72.83	72.90	0	22,814	0.00%
2021/11/11	4	70.03	6	70.42	70.30	-2	22,494	-0.01%
2021/11/10	5	69.96	2	69.80	69.30	3	22,421	0.01%
2021/11/09	19	71.49	26	71.96	71.40	-7	22,333	-0.03%
2021/11/08	43	68.98	4	69.45	68.90	39	22,056	0.18%
2021/11/05	8	70.90	9	70.38	69.80	-1	22,045	0.00%
2021/11/04	19	70.97	24	71.30	70.50	-5	21,995	-0.02%
2021/11/03	9	67.93	6	68.97	69.20	3	21,721	0.01%
2021/11/02	76	69.17	84	68.74	68.70	-8	21,595	-0.04%
2021/11/01	9	66.76	15	66.94	66.80	-6	21,179	-0.03%
2021/10/29	70	66.90	26	66.97	66.40	44	21,456	0.21%
2021/10/28	18	66.53	11	66.50	66.10	7	21,356	0.03%
2021/10/27	36	66.77	28	66.56	66.50	8	21,276	0.04%
2021/10/26	32	67.40	23.2	66.59	66.10	8.8	21,051	0.04%
2021/10/25	21	66.94	22	67.37	67.60	-1	20,900	0.00%
2021/10/22	79.2	69.31	81	69.45	69.50	-1.8	20,581	-0.01%
2021/10/21	2	66.10	2	64.75	65.40	0	20,217	0.00%
2021/10/20	2	65.74	11	65.38	65.60	-9	20,230	-0.04%
2021/10/19	67	66.60	68	65.30	65.20	-1	20,243	0.00%
2021/10/18	5	65.46	4	64.23	64.00	1	20,262	0.00%
2021/10/15	10	65.95	10	65.73	65.40	0	20,318	0.00%
2021/10/14	5	64.30	6	63.58	63.60	-1	20,393	0.00%
2021/10/13	3	65.13	1	64.40	63.50	2	20,486	0.01%
2021/10/12	7	66.63	5	66.82	66.50	2	20,602	0.01%
2021/10/08	30	67.75	48	67.33	67.20	-18	20,877	-0.09%
2021/10/07	16	65.68	25.1	65.89	66.20	-9.1	20,748	-0.04%
2021/10/06	13.1	64.10	7.1	64.19	61.90	6	20,929	0.03%
2021/10/05	34	65.16	34	64.82	65.30	0	21,158	0.00%
2021/10/04	7.1	61.93	10	62.54	61.10	-2.9	21,377	-0.01%
2021/10/01	11	63.06	18	63.21	62.00	-7	21,852	-0.03%
2021/09/30	5	65.26	4	65.28	65.00	1	22,125	0.00%
2021/09/29	37	66.01	29	65.08	64.40	8	22,091	0.04%
2021/09/28	23.5	66.09	13.2	67.21	68.30	10.3	21,963	0.05%
2021/09/27	28.6	68.10	79.9	68.02	67.80	-51.3	21,377	-0.24%
2021/09/24	36.1	75.18	41.2	75.26	73.20	-5.1	20,841	-0.02%
2021/09/23	214	76.99	195.1	76.05	75.20	18.9	20,504	0.09%	大買/大賣/
2021/09/22	86.2	72.22	10.1	72.90	74.00	76.1	19,655	0.39%
2021/09/17	212.6	71.57	226.5	72.78	74.00	-13.9	19,780	-0.07%	大買/大賣/
2021/09/16	4.2	67.89	4	67.70	68.10	0.2	19,538	0.00%
2021/09/15	24	67.85	34	67.92	67.90	-10	20,570	-0.05%
2021/09/14	9	67.21	10	67.05	67.10	-1	21,067	0.00%
2021/09/13	22	68.05	6	67.32	66.80	16	21,772	0.07%
2021/09/10	31	70.79	34	70.84	71.40	-3	22,090	-0.01%
2021/09/09	56	67.28	59	68.23	69.00	-3	22,192	-0.01%
2021/09/08	7	65.90	14	65.64	63.40	-7	21,866	-0.03%
2021/09/07	8	68.35	13.3	69.25	67.50	-5.2	21,743	-0.02%
2021/09/06	7.1	71.26	16	70.79	71.00	-9	21,739	-0.04%
2021/09/03	7	72.22	9	72.13	72.80	-2	22,282	-0.01%
2021/09/02	5	73.02	4	73.48	71.80	1	22,925	0.00%
2021/09/01	18	72.93	18	72.94	73.90	0	22,892	0.00%
2021/08/31	50.4	72.14	56	71.95	73.50	-5.6	22,774	-0.02%
2021/08/30	13	69.06	18.6	69.75	70.20	-5.6	22,515	-0.02%
2021/08/27	26.1	68.69	14	67.67	67.00	12.1	22,888	0.05%
2021/08/26	12	72.47	3.2	71.29	71.00	8.8	22,684	0.04%
2021/08/25	30.5	72.44	67.2	72.53	73.60	-36.7	22,699	-0.16%
2021/08/24	85.2	71.66	49	71.81	71.90	36.2	22,793	0.16%
2021/08/23	43.2	68.26	23	67.81	68.40	20.2	22,466	0.09%
2021/08/20	3	64.43	11.4	67.57	68.30	-8.4	21,927	-0.04%
2021/08/19	1.3	62.62	2	62.90	62.10	-0.7	21,540	0.00%
2021/08/18	2.1	60.96	8	59.38	64.20	-5.9	21,563	-0.03%
2021/08/17	0	59.83	0	0.00	58.40	0	21,806	0.00%
2021/08/16	0	0.00	2	61.55	61.80	-2	21,904	-0.01%
2021/08/13	2.1	62.39	1.2	62.83	63.00	0.9	22,091	0.00%
2021/08/12	4	66.50	0	0.00	66.70	4	22,137	0.02%
2021/08/11	3	66.40	2	66.00	66.70	1	22,430	0.00%
2021/08/10	5	68.12	6	68.92	67.60	-1	22,891	0.00%
2021/08/09	4.1	71.89	5	72.62	69.80	-0.9	23,158	0.00%
2021/08/06	2	72.10	13	72.29	72.00	-11	23,356	-0.05%
2021/08/05	6	72.66	9	72.57	71.60	-3	23,597	-0.01%
2021/08/04	24	74.83	11	74.64	72.90	13	23,730	0.05%
2021/08/03	7.2	72.90	7	73.71	72.80	0.2	23,608	0.00%
2021/08/02	12	72.43	9	71.81	72.60	3	23,615	0.01%
2021/07/30	16	72.20	4	72.40	71.50	12	23,555	0.05%
2021/07/29	2	72.10	1	72.40	72.50	1	23,566	0.00%
2021/07/28	0	69.00	0	0.00	72.20	0	23,539	0.00%
2021/07/27	6	74.17	5	73.12	73.00	1	23,608	0.00%
2021/07/26	1	72.70	10.1	75.42	75.80	-9.1	23,587	-0.04%
2021/07/23	4	74.73	1.1	75.16	73.70	3	23,536	0.01%
2021/07/22	5	75.96	3.1	75.64	75.60	1.9	23,612	0.01%
2021/07/21	2	75.30	2	74.95	74.00	0	23,653	0.00%
2021/07/20	4	73.80	25.6	73.64	74.90	-21.6	23,966	-0.09%
2021/07/19	3.1	76.87	5	75.80	75.50	-1.9	24,015	-0.01%
2021/07/16	8	76.84	4	77.57	77.40	4	23,986	0.02%
2021/07/15	20	77.66	15.1	77.06	77.90	4.9	23,945	0.02%
2021/07/14	14	79.97	18	79.65	80.10	-4	23,673	-0.02%
2021/07/13	39	81.72	92	79.39	79.50	-53	23,558	-0.22%
2021/07/12	60.2	80.76	51.1	80.39	80.00	9.1	23,234	0.04%
2021/07/09	106.7	78.62	101.6	77.28	77.10	5.1	22,821	0.02%	大買/大賣/
2021/07/08	164.1	76.02	133	77.04	77.90	31.1	22,565	0.14%	大買/大賣/
2021/07/07	104.4	72.21	110.2	71.97	71.50	-5.8	22,038	-0.03%	大買/大賣/
2021/07/06	12	70.50	16	69.93	70.50	-4	21,536	-0.02%
2021/07/05	64	69.65	68.1	69.83	69.00	-4.1	21,469	-0.02%
2021/07/02	19	66.94	9	66.94	67.30	10	21,371	0.05%
2021/07/01	29	67.51	37	66.68	66.90	-8	21,323	-0.04%
2021/06/30	54	68.96	51	67.01	66.90	3	21,245	0.01%
2021/06/29	12.2	67.33	22	67.73	68.60	-9.8	21,157	-0.05%
2021/06/28	120.3	69.38	106	68.76	68.50	14.3	20,979	0.07%	大買/大賣/
2021/06/25	180	69.25	245.7	69.84	67.50	-65.7	20,524	-0.32%	大買/大賣/
2021/06/24	135	66.63	73	66.35	66.60	62	19,750	0.31%	大買/
2021/06/23	112	63.87	128.1	65.24	67.30	-16.1	18,688	-0.09%	大買/大賣/
2021/06/22	48.9	63.01	49.1	62.09	61.20	-0.2	18,167	0.00%
2021/06/21	178.1	61.54	187.1	62.16	62.20	-8.9	17,304	-0.05%	大買/大賣/
2021/06/18	40.1	60.29	43	60.03	58.20	-2.9	16,717	-0.02%
2021/06/17	6	59.07	1	59.20	59.30	5	16,341	0.03%
2021/06/16	13	58.93	0	0.00	58.90	13	16,350	0.08%
2021/06/15	14	59.39	5	59.32	59.60	9	16,266	0.06%
2021/06/11	98	59.14	80	58.46	58.70	18	16,170	0.11%
2021/06/10	135	59.67	147	59.96	61.50	-12	15,582	-0.08%	大買/大賣/
2021/06/09	22	58.21	26	57.73	57.00	-4	14,780	-0.03%
2021/06/08	8	57.49	17	57.39	58.00	-9	14,714	-0.06%
2021/06/07	49	56.93	44	56.73	57.10	5	14,632	0.03%
2021/06/04	157.1	57.20	157	56.63	55.60	0.1	14,561	0.00%	大買/大賣/
2021/06/03	3	57.37	2	57.60	57.60	1	14,382	0.01%
2021/06/02	14	56.95	26	57.09	57.40	-12	15,129	-0.08%
2021/06/01	19.1	56.61	21	57.01	57.10	-1.9	15,199	-0.01%
2021/05/31	14	54.39	14	54.74	55.20	0	15,227	0.00%
2021/05/28	2	53.00	4	53.28	53.10	-2	15,469	-0.01%
2021/05/27	2	51.95	4	52.23	52.50	-2	15,987	-0.01%
2021/05/26	12	53.47	8	53.33	53.10	4	16,018	0.02%
2021/05/25	13	53.44	15	53.75	53.70	-2	16,292	-0.01%
2021/05/24	11	52.07	9	51.87	52.40	2	16,165	0.01%
2021/05/21	8	51.23	18	51.31	51.00	-10	16,101	-0.06%
2021/05/20	6	50.47	4	50.80	49.15	2	16,063	0.01%
2021/05/19	6	50.75	7	50.77	50.80	-1	16,355	-0.01%
2021/05/18	15	50.10	23	50.92	50.50	-8	16,269	-0.05%
2021/05/17	8	46.74	8	46.69	48.25	0	16,002	0.00%
2021/05/14	12	45.63	13	45.61	45.90	-1	15,709	-0.01%
2021/05/13	16	42.81	10	42.26	43.85	6	15,454	0.04%
2021/05/12	13	42.04	2	41.85	41.85	11	15,261	0.07%
2021/05/11	4	46.45	6	46.25	46.50	-2	15,083	-0.01%
2021/05/10	0	50.25	0	0.00	51.00	0	14,954	0.00%
2021/05/07	1	49.85	0	0.00	50.00	1	15,094	0.01%
2021/05/06	3	49.32	1	49.10	48.60	2	15,325	0.01%
2021/05/05	1	48.90	7	49.42	49.45	-6	15,640	-0.04%
2021/05/04	6	48.68	7	49.45	48.60	-1	15,717	-0.01%
2021/05/03	9	52.75	20	53.23	52.40	-11	15,715	-0.07%
2021/04/29	7.1	54.84	10	55.26	54.90	-2.9	15,787	-0.02%
2021/04/28	7	54.71	2	54.60	54.40	5	15,954	0.03%
2021/04/27	14	55.94	4	56.70	55.20	10	16,104	0.06%
2021/04/26	16	57.75	8.3	57.92	57.60	7.8	16,107	0.05%
2021/04/23	0.3	56.20	15	55.88	56.80	-14.8	16,313	-0.09%
2021/04/22	7	55.77	1	55.50	54.50	6	17,306	0.03%
2021/04/21	12	55.93	15	56.47	55.80	-3	18,548	-0.02%
2021/04/20	2	55.50	5	55.52	55.60	-3	18,986	-0.02%
2021/04/19	2	54.75	7	54.73	55.00	-5	19,073	-0.03%
2021/04/16	12	54.03	9	54.77	54.50	3	19,226	0.02%
2021/04/15	0	0.00	5	53.00	53.30	-5	19,540	-0.03%
2021/04/14	10	52.16	7	52.14	52.10	3	20,165	0.01%
2021/04/13	4	54.13	5	54.40	53.30	-1	20,424	0.00%
2021/04/12	2	55.35	5	55.30	55.10	-3	20,580	-0.01%
2021/04/09	4	55.90	3	55.93	55.60	1	20,790	0.00%
2021/04/08	7	56.30	14	55.86	56.30	-7	20,714	-0.03%
2021/04/07	5	55.10	7	55.36	55.20	-2	20,671	-0.01%
2021/04/06	8	55.13	2	54.85	55.00	6	20,774	0.03%
2021/04/01	4	56.28	18	56.73	55.10	-14	20,871	-0.07%
2021/03/31	13	55.87	24	55.66	56.20	-11	20,914	-0.05%
2021/03/29	8	54.86	2	55.20	54.70	6	21,165	0.03%
2021/03/26	7	54.86	0	0.00	55.00	7	21,781	0.03%
2021/03/25	17	55.46	3	55.70	54.90	14	22,481	0.06%
2021/03/24	9	54.92	0	0.00	55.80	9	23,017	0.04%
2021/03/23	15	55.71	8	55.44	55.20	7	24,177	0.03%
2021/03/22	1.2	54.32	1	54.50	54.50	0.2	25,564	0.00%
2021/03/19	6	54.63	3	54.60	54.90	3	26,379	0.01%
2021/03/18	3	55.30	8	55.18	55.40	-5	26,682	-0.02%
2021/03/17	23	55.20	1	54.90	55.20	22	26,843	0.08%
2021/03/16	5	56.38	8	56.88	56.00	-3	26,959	-0.01%
2021/03/15	8	56.48	17	56.60	56.60	-9	27,473	-0.03%
2021/03/12	9	57.29	11	57.96	56.80	-2	28,315	-0.01%
2021/03/11	5	56.78	5	56.94	57.20	0	28,314	0.00%
2021/03/10	3	56.17	10	56.86	55.80	-7	28,369	-0.02%
2021/03/09	37	57.11	18	56.69	56.10	19	28,478	0.07%
2021/03/08	69	58.49	60	58.82	58.50	9	28,130	0.03%
2021/03/05	15	55.75	45	56.36	57.40	-30	27,418	-0.11%
2021/03/04	49	56.05	49	56.42	55.20	0	27,432	0.00%
2021/03/03	39	55.85	16	55.94	56.00	23	27,244	0.08%
2021/03/02	48	56.98	82	56.71	56.90	-34	27,361	-0.12%
2021/02/26	14	54.44	2	54.60	54.20	12	27,598	0.04%
2021/02/25	44	56.50	33	56.82	55.90	11	28,817	0.04%
2021/02/24	8	55.94	22	55.90	56.20	-14	28,672	-0.05%
2021/02/23	8	54.76	16	54.91	54.60	-8	28,567	-0.03%
2021/02/22	23	55.34	22	55.40	55.30	1	29,133	0.00%
2021/02/19	34	55.75	41	55.71	55.20	-7	29,472	-0.02%
2021/02/18	18	54.84	11	55.32	54.70	7	29,370	0.02%
2021/02/17	29	54.82	58	55.24	55.10	-29	29,266	-0.10%
2021/02/05	5	52.62	3	53.00	52.40	2	29,022	0.01%
2021/02/04	1	51.80	3	52.37	52.60	-2	29,098	-0.01%
2021/02/02	5	52.04	8	52.09	52.30	-3	29,241	-0.01%
2021/02/01	14.2	51.65	20	51.39	51.70	-5.8	29,392	-0.02%
2021/01/29	29.4	53.71	19	53.91	52.10	10.4	29,399	0.04%
2021/01/28	37	54.35	26	54.38	54.00	11	29,365	0.04%
2021/01/27	36	54.53	37	54.46	54.30	-1	29,304	0.00%
2021/01/26	19	52.71	20	52.78	52.60	-1	29,082	0.00%
2021/01/25	19.4	52.12	8	52.14	52.10	11.4	29,081	0.04%
2021/01/22	17	52.52	12	52.70	53.30	5	29,043	0.02%
2021/01/21	16	52.46	11	52.35	51.90	5	29,111	0.02%
2021/01/20	24	53.30	10	52.38	51.80	14	29,221	0.05%
2021/01/19	19	55.20	13	55.57	54.90	6	29,169	0.02%
2021/01/18	99	57.60	77	57.45	56.00	22	29,279	0.08%
2021/01/15	59	59.35	68	58.89	57.20	-9	28,862	-0.03%
2021/01/14	51	58.42	69.1	58.37	58.60	-18	28,001	-0.06%
2021/01/13	19	55.16	35	54.43	55.80	-16	27,286	-0.06%
2021/01/12	10.1	51.60	16	51.86	51.90	-5.9	27,793	-0.02%
2021/01/11	10	51.22	15	51.23	51.30	-5	29,346	-0.02%
2021/01/08	21	54.65	17	54.11	52.80	4	29,446	0.01%
2021/01/07	23	55.26	74	55.67	54.80	-51	29,322	-0.17%
2021/01/06	33	53.61	37	53.80	54.40	-4	28,939	-0.01%
2021/01/05	16	52.47	14	52.86	52.90	2	28,551	0.01%
2021/01/04	7	52.23	12	51.67	51.90	-5	28,438	-0.02%
2020/12/31	6	50.65	8	50.76	50.50	-2	28,400	-0.01%
2020/12/30	12	50.97	11	50.80	50.90	1	28,752	0.00%
2020/12/29	11	50.50	8	50.21	50.30	3	28,854	0.01%
2020/12/28	25	50.71	7	50.44	50.60	18	28,837	0.06%
2020/12/25	9.2	51.04	1.2	50.98	50.90	8	28,916	0.03%
2020/12/24	11	51.87	7	51.89	51.80	4	29,015	0.01%
2020/12/23	39	52.41	35	51.85	51.70	4	29,190	0.01%
2020/12/22	28	54.45	46	55.25	51.50	-18	29,768	-0.06%
2020/12/21	106	57.40	95	56.97	56.70	11	29,556	0.04%	大買/
2020/12/18	48	56.47	61	56.10	56.20	-13	29,020	-0.04%
2020/12/17	85	56.48	64	55.98	55.30	21	28,672	0.07%
2020/12/16	139.2	54.69	128	55.35	56.30	11.2	27,633	0.04%	大買/大賣/
2020/12/15	68	53.01	78	53.27	51.70	-10	26,277	-0.04%
2020/12/14	16	52.18	16	52.51	52.30	0	25,856	0.00%
2020/12/11	6	50.58	9	51.14	51.30	-3	25,771	-0.01%
2020/12/10	25	51.06	35	50.55	50.30	-10	25,930	-0.04%
2020/12/09	37	52.85	14	53.28	52.00	23	25,920	0.09%
2020/12/08	62	52.26	90	52.41	52.20	-28	25,644	-0.11%
2020/12/07	21	50.24	19	50.40	50.10	2	25,214	0.01%
2020/12/04	17	50.09	17	49.83	49.50	0	25,529	0.00%
2020/12/03	14	49.97	15	50.13	50.80	-1	25,769	0.00%
2020/12/02	17	49.96	14	50.08	49.75	3	26,120	0.01%
2020/12/01	7	50.73	8	50.66	50.50	-1	26,385	0.00%
2020/11/30	22	51.95	9	52.38	51.60	13	26,717	0.05%
2020/11/27	12	51.03	13	51.28	51.80	-1	27,004	0.00%
2020/11/26	31	50.91	32	50.90	50.50	-1	27,466	0.00%
2020/11/25	55	51.81	48	51.37	50.20	7	27,248	0.03%
2020/11/24	102	51.41	121	51.51	51.30	-19	27,467	-0.07%	大買/大賣/
2020/11/23	17	48.58	7	49.01	48.50	10	27,037	0.04%
2020/11/20	7	48.06	6	48.16	47.95	1	27,737	0.00%
2020/11/19	74	48.38	77	48.19	47.60	-3	28,676	-0.01%
2020/11/18	61	46.93	70	47.17	47.45	-9	30,627	-0.03%
2020/11/17	7	45.51	24	45.38	45.45	-17	31,153	-0.05%
2020/11/16	12	44.40	2	44.43	44.35	10	32,848	0.03%
2020/11/13	2	44.05	0	0.00	44.10	2	34,025	0.01%
2020/11/12	2	44.10	3	44.38	44.45	-1	35,252	0.00%
2020/11/11	4	43.89	0	0.00	43.65	4	36,177	0.01%
2020/11/10	7	44.52	14	44.35	44.00	-7	38,066	-0.02%
2020/11/09	7	44.63	4	44.69	44.90	3	41,214	0.01%
2020/11/06	2	44.88	2	44.93	44.30	0	42,827	0.00%
2020/11/05	7	44.81	6	44.74	44.40	1	43,410	0.00%
2020/11/04	3	45.20	2	45.25	45.15	1	44,703	0.00%
2020/11/03	7	44.13	8	44.23	44.85	-1	45,064	0.00%
2020/11/02	8	43.16	6	43.33	43.20	2	45,504	0.00%
2020/10/30	8	44.65	19	44.05	43.95	-11	46,417	-0.02%
2020/10/29	5	44.32	9	44.54	44.95	-4	46,758	-0.01%
2020/10/28	27	44.50	23	44.75	44.55	4	46,990	0.01%
2020/10/27	7	45.74	4	45.71	45.80	3	47,118	0.01%
2020/10/26	8	46.68	7	46.19	46.10	1	47,493	0.00%
2020/10/23	7	47.95	12	47.78	47.60	-5	48,034	-0.01%
2020/10/22	16	48.77	13	48.56	48.05	3	48,619	0.01%
2020/10/21	38	49.86	72	49.11	48.95	-34	49,101	-0.07%
2020/10/20	61	50.47	47	50.26	51.20	14	49,549	0.03%
2020/10/19	95	49.81	138	50.27	50.90	-43	49,388	-0.09%	大賣/
2020/10/16	6	46.98	13	46.39	46.35	-7	48,913	-0.01%
2020/10/15	42	46.52	17	46.27	45.95	25	49,896	0.05%
2020/10/14	61	47.17	27	47.17	47.35	34	51,513	0.07%
2020/10/13	4	45.45	5	45.70	45.40	-1	53,410	0.00%
2020/10/12	5	46.18	2	46.20	45.40	3	54,813	0.01%
2020/10/08	10	46.41	15	46.13	46.20	-5	56,601	-0.01%
2020/10/07	33	46.14	29	46.13	45.85	4	57,105	0.01%
2020/10/06	21	46.19	21	46.41	46.55	0	58,423	0.00%
2020/10/05	6	44.87	5	45.04	45.35	1	58,930	0.00%
2020/09/30	33	44.08	38	44.50	44.60	-5	59,080	-0.01%
2020/09/29	29	45.31	23	45.48	45.35	6	59,132	0.01%
2020/09/28	6	44.99	5	44.91	44.50	1	59,409	0.00%
2020/09/25	106	44.19	83	44.53	43.95	23	60,014	0.04%	大買/
2020/09/24	51	47.17	111	47.04	47.00	-60	60,188	-0.10%	大賣/
2020/09/23	2	46.85	0	0.00	46.30	2	59,961	0.00%
2020/09/22	4	47.19	1	48.00	47.30	3	60,325	0.00%
2020/09/21	5	48.63	3	49.10	48.20	2	61,168	0.00%
2020/09/18	3	49.00	2	48.95	49.40	1	61,286	0.00%
2020/09/17	30	48.39	12	48.58	48.50	18	61,454	0.03%
2020/09/16	19	49.58	19	50.11	49.25	0	61,484	0.00%
2020/09/15	31	50.29	27	49.48	49.15	4	61,668	0.01%
2020/09/14	67	50.14	59	49.68	49.60	8	61,621	0.01%
2020/09/11	3	49.57	10	49.55	48.85	-7	62,002	-0.01%
2020/09/10	22	50.38	14	50.95	49.70	8	63,001	0.01%
2020/09/09	97	50.88	104	50.68	50.70	-7	63,631	-0.01%	大賣/
2020/09/08	63	52.05	68	51.86	50.60	-5	63,687	-0.01%
2020/09/07	46	53.70	28	52.66	51.80	18	63,840	0.03%
2020/09/04	47	53.97	57	54.16	54.80	-10	63,910	-0.02%
2020/09/03	48	55.12	67	54.42	53.90	-19	64,048	-0.03%
2020/09/02	31	53.59	84	53.02	53.80	-53	64,353	-0.08%
2020/09/01	192	53.38	129	53.02	53.10	63	64,129	0.10%	大買/大賣/
2020/08/31	29	52.64	28	52.21	51.40	1	63,696	0.00%
2020/08/28	75	53.35	71	52.87	51.80	4	63,696	0.01%
2020/08/27	184	54.93	189	54.91	55.10	-5	63,450	-0.01%	大買/大賣/
2020/08/26	164	54.79	127	54.74	53.90	37	63,286	0.06%	大買/大賣/
2020/08/25	94	55.41	85	54.29	54.00	9	62,944	0.01%
2020/08/24	371	57.39	366	56.39	55.20	5	62,792	0.01%	大買/大賣/
2020/08/21	17	56.21	95	56.79	57.40	-78	61,011	-0.13%
2020/08/20	196	55.96	159	54.54	52.20	37	62,227	0.06%	大買/大賣/
2020/08/19	98	56.96	124	56.39	56.60	-26	61,656	-0.04%	大賣/
2020/08/18	160	55.08	138	54.98	56.20	22	61,108	0.04%	大買/大賣/
2020/08/17	48	53.99	50	53.80	53.10	-2	60,793	0.00%
2020/08/14	142	51.74	168	51.30	53.10	-26	60,487	-0.04%	大買/大賣/
2020/08/13	376	50.72	270	50.82	52.20	106	58,936	0.18%	大買/大賣/鉅額交易
2020/08/12	195	45.88	268	46.46	48.20	-73	56,215	-0.13%	大買/大賣/
2020/08/11	164	44.22	140	43.85	43.85	24	55,202	0.04%	大買/大賣/
2020/08/10	203	44.42	197	44.43	43.60	6	55,347	0.01%	大買/大賣/
2020/08/07	19	42.30	17	42.09	42.10	2	54,708	0.00%
2020/08/06	13	41.85	19	41.83	41.40	-6	55,555	-0.01%
2020/08/05	103	42.02	133	42.23	42.70	-30	55,729	-0.05%	大買/大賣/
2020/08/04	23	40.57	14	40.63	40.35	9	55,561	0.02%
2020/08/03	24	41.02	25.1	41.11	41.20	-1.1	55,548	0.00%
2020/07/31	9	40.51	115.7	40.34	40.30	-106.7	55,641	-0.19%	大賣/鉅額交易
2020/07/30	143	41.22	16.2	41.01	40.80	126.8	56,159	0.23%	大買/鉅額交易
2020/07/29	118	41.49	64	41.34	40.55	54	56,588	0.10%	大買/
2020/07/28	52	42.60	90	42.16	42.50	-38	56,594	-0.07%
2020/07/27	78	43.24	92	42.80	42.15	-14	56,788	-0.02%
2020/07/24	89	42.12	96	42.63	41.55	-7	56,984	-0.01%
2020/07/23	198	43.48	146	43.60	43.75	52	57,673	0.09%	大買/大賣/
2020/07/22	170	42.75	238	42.84	42.30	-68	58,198	-0.12%	大買/大賣/
2020/07/21	253	42.42	260	41.86	41.80	-7	57,408	-0.01%	大買/大賣/
2020/07/20	180	40.11	162	39.77	41.90	18	57,098	0.03%	大買/大賣/
2020/07/17	134	39.63	187	38.75	38.10	-53	56,222	-0.09%	大買/大賣/
2020/07/16	211	38.09	110	38.36	38.80	101	54,977	0.18%	大買/大賣/鉅額交易
2020/07/15	141	37.19	223	37.18	36.55	-82	54,307	-0.15%	大買/大賣/
2020/07/14	32	35.93	132	36.01	35.65	-100	54,106	-0.18%	大賣/
2020/07/13	211	36.00	119	36.16	36.50	92	54,451	0.17%	大買/大賣/
2020/07/10	12	32.77	42	33.89	33.90	-30	54,216	-0.06%
2020/07/09	29	34.17	16	33.93	33.65	13	54,678	0.02%
2020/07/08	22	33.85	10	33.92	34.20	12	55,282	0.02%
2020/07/07	28	34.17	17	34.21	33.70	11	55,943	0.02%
2020/07/06	97	35.68	74	35.27	35.15	23	56,323	0.04%
2020/07/03	152	34.68	166	34.56	34.50	-14	56,313	-0.02%	大買/大賣/
2020/07/02	19	33.36	5	33.15	33.20	14	55,775	0.03%
2020/07/01	56	33.72	115	33.96	33.40	-59	56,138	-0.11%	大賣/
2020/06/30	337	33.91	285	33.83	33.60	52	57,055	0.09%	大買/大賣/
2020/06/29	2	32.35	9	32.18	32.10	-7	57,793	-0.01%
2020/06/24	23	32.07	43	31.82	32.00	-20	59,076	-0.03%
2020/06/23	11	31.96	25	31.67	31.65	-14	60,318	-0.02%
2020/06/22	46	32.19	21	32.31	32.05	25	60,822	0.04%
2020/06/19	4	33.16	2	33.50	33.30	2	61,315	0.00%
2020/06/18	19	33.25	16	33.02	33.15	3	61,646	0.00%
2020/06/17	75	33.76	51	33.87	33.20	24	61,513	0.04%
2020/06/16	109	32.85	123	33.40	34.25	-14	61,513	-0.02%	大買/大賣/
2020/06/15	49	31.41	50	31.55	31.15	-1	61,691	0.00%
2020/06/12	27	32.73	29	32.87	32.45	-2	63,144	0.00%
2020/06/11	40	33.55	32	33.45	33.75	8	64,561	0.01%
2020/06/10	31	33.13	76	33.18	33.10	-45	65,914	-0.07%
2020/06/09	147	34.82	153	34.28	33.90	-6	67,752	-0.01%	大買/大賣/
2020/06/08	48	34.52	105	34.68	33.95	-57	68,454	-0.08%	大賣/
2020/06/05	77	35.20	27	35.06	35.00	50	70,044	0.07%
2020/06/04	72	35.72	80	35.23	35.00	-8	71,378	-0.01%
2020/06/03	104	35.19	80	35.18	35.25	24	72,543	0.03%	大買/
2020/06/02	117	36.97	75	36.84	36.10	42	73,155	0.06%	大買/
2020/06/01	41	37.53	35	37.31	37.80	6	73,512	0.01%
2020/05/29	173	37.37	171	37.37	37.25	2	74,101	0.00%	大買/大賣/
2020/05/28	99	37.22	101	37.21	37.00	-2	74,253	0.00%	大賣/
2020/05/27	451	38.35	546	37.89	36.90	-95	73,667	-0.13%	大買/大賣/
2020/05/26	279	34.94	234	35.59	36.45	45	71,644	0.06%	大買/大賣/
2020/05/25	55	32.43	100	32.49	33.15	-45	70,485	-0.06%
2020/05/22	132	34.14	140	33.66	33.35	-8	69,924	-0.01%	大買/大賣/
2020/05/21	310	33.69	231	33.70	33.65	79	69,183	0.11%	大買/大賣/
2020/05/20	74	32.75	161	33.19	32.70	-87	68,662	-0.13%	大賣/
2020/05/19	17	32.97	78	33.19	33.50	-61	68,360	-0.09%
2020/05/18	29	32.65	39	33.08	32.30	-10	67,883	-0.01%
2020/05/15	135	33.96	130	33.73	34.10	5	67,270	0.01%	大買/大賣/
2020/05/14	157	33.87	277	33.16	32.55	-120	66,571	-0.18%	大買/大賣/鉅額交易
2020/05/13	245	34.53	137	33.76	33.60	108	66,131	0.16%	大買/大賣/鉅額交易
2020/05/12	225	33.85	181	34.08	34.50	44	65,016	0.07%	大買/大賣/
2020/05/11	425	34.28	363.2	33.63	33.25	61.8	64,952	0.10%	大買/大賣/
2020/05/08	4	33.54	158	33.32	33.20	-154	64,286	-0.24%	大賣/鉅額交易
2020/05/07	149	33.04	70	32.84	33.50	79	64,040	0.12%	大買/
2020/05/06	235	33.71	265	32.36	32.15	-30	63,725	-0.05%	大買/大賣/
2020/05/05	159	34.12	180	33.73	33.00	-21	63,131	-0.03%	大買/大賣/
2020/05/04	250	33.31	265	33.18	34.05	-15	62,617	-0.02%	大買/大賣/
2020/04/30	346.5	32.84	282	33.08	33.05	64.5	62,094	0.10%	大買/大賣/
2020/04/29	128.5	32.20	253	31.99	32.10	-124.5	61,518	-0.20%	大買/大賣/鉅額交易
2020/04/28	394	32.48	264	31.97	31.25	130	60,935	0.21%	大買/大賣/鉅額交易
2020/04/27	418	29.37	273	30.31	31.50	145	59,408	0.24%	大買/大賣/鉅額交易
2020/04/24	125	28.67	105	28.57	28.65	20	58,034	0.03%	大買/大賣/
2020/04/23	42	28.02	147	28.37	28.50	-105	57,913	-0.18%	大賣/鉅額交易
2020/04/22	239	27.65	191	27.92	28.35	48	57,177	0.08%	大買/大賣/
2020/04/21	155	27.62	117	27.37	27.05	38	56,362	0.07%	大買/大賣/
2020/04/20	150	27.97	172.1	28.03	27.70	-22.1	55,798	-0.04%	大買/大賣/
2020/04/17	80	28.75	83	28.20	27.80	-3	55,711	-0.01%
2020/04/16	73	28.24	58	28.19	28.60	15	54,579	0.03%
2020/04/15	93	28.19	207	27.64	27.80	-114	54,265	-0.21%	大賣/鉅額交易
2020/04/14	103	28.56	96	28.17	28.75	7	53,103	0.01%	大買/
2020/04/13	22	26.76	26.3	26.91	26.80	-4.3	52,502	-0.01%
2020/04/10	283	26.48	230	26.50	26.40	53	52,164	0.10%	大買/大賣/
2020/04/09	30	26.05	47	25.68	25.35	-17	51,436	-0.03%
2020/04/08	36	27.54	125	28.10	26.50	-89	50,729	-0.18%	大賣/
2020/04/07	169	28.59	239	28.59	28.35	-70	49,950	-0.14%	大買/大賣/
2020/04/06	302	26.05	263	26.70	26.90	39	50,020	0.08%	大買/大賣/
2020/04/01	215	24.92	148	24.87	25.15	67	49,877	0.13%	大買/大賣/
2020/03/31	289	24.48	193	24.95	24.25	96	48,514	0.20%	大買/大賣/
2020/03/30	100	23.15	17	23.02	23.60	83	46,687	0.18%
2020/03/27	13	22.29	132	22.37	23.10	-119	45,112	-0.26%	大賣/鉅額交易
2020/03/26	30	20.75	46	20.47	21.00	-16	43,532	-0.04%
2020/03/25	29	19.77	51	19.98	20.20	-22	42,629	-0.05%
2020/03/24	29	18.57	11	18.69	18.85	18	41,664	0.04%
2020/03/23	106	16.94	126	16.72	17.75	-20	41,110	-0.05%	大買/大賣/
2020/03/20	80	18.49	24	18.06	18.00	56	40,715	0.14%
2020/03/19	40	17.56	35	17.93	17.20	5	39,451	0.01%
2020/03/18	33	19.80	27	19.56	19.10	6	38,401	0.02%
2020/03/17	57	20.64	38	20.54	20.05	19	36,538	0.05%
2020/03/16	47.8	21.09	46	21.11	19.80	1.8	34,930	0.01%
2020/03/13	45	20.01	32	20.94	21.85	13	33,077	0.04%
2020/03/12	78	20.58	9	20.73	19.90	69	30,903	0.22%
2020/03/11	29	21.75	177	22.18	22.10	-148	29,944	-0.49%	大賣/鉅額交易
2020/03/10	30	20.07	48	20.13	20.50	-18	27,942	-0.06%
2020/03/09	66	20.22	20	19.90	18.65	46	26,321	0.17%
2020/03/06	64	20.20	29	19.41	20.10	35	24,818	0.14%
2020/03/05	22	18.17	139	17.88	18.50	-117	23,647	-0.49%	大賣/鉅額交易
2020/03/04	29	17.31	58	17.34	17.75	-29	22,811	-0.13%
2020/03/03	52	16.59	33	16.94	17.05	19	21,797	0.09%
2020/03/02	15	15.30	1	14.60	15.50	14	21,006	0.07%
2020/02/27	1	15.50	1	15.30	14.80	0	21,197	0.00%
2020/02/26	11	15.95	11	15.76	15.45	0	21,767	0.00%
2020/02/25	1	15.75	4	15.65	15.95	-3	22,681	-0.01%
2020/02/24	6	15.95	12	15.88	15.65	-6	23,338	-0.03%
2020/02/21	14	16.02	108	16.06	16.10	-94	23,798	-0.39%	大賣/
2020/02/20	0	0.00	6	15.91	15.85	-6	24,220	-0.02%
2020/02/19	9	15.76	1	15.75	15.70	8	24,387	0.03%
2020/02/18	1	15.50	0	0.00	15.70	1	24,726	0.00%
2020/02/17	106	15.55	15	15.67	15.55	91	24,570	0.37%	大買/
2020/02/14	10	15.80	7	15.57	15.75	3	24,439	0.01%
2020/02/13	45	15.50	37	15.46	15.25	8	24,131	0.03%
2020/02/12	22	15.31	22	15.42	15.50	0	23,954	0.00%
2020/02/11	0	0.00	3	14.58	14.85	-3	23,255	-0.01%
2020/02/10	2	13.90	17	13.65	14.40	-15	23,187	-0.06%
2020/02/07	9	14.34	10	14.40	14.30	-1	23,024	0.00%
2020/02/06	13	14.72	2	14.75	14.95	11	22,816	0.05%
2020/02/05	30	14.85	7	14.88	14.40	23	22,607	0.10%
2020/02/04	10	14.92	6	14.90	15.00	4	22,350	0.02%
2020/02/03	2	14.23	9	14.34	14.35	-7	23,078	-0.03%
2020/01/31	10	15.34	2	15.55	15.30	8	22,970	0.03%
2020/01/30	10	16.53	8	16.58	16.20	2	22,697	0.01%
2020/01/20	8	18.03	5	17.97	18.00	3	22,672	0.01%
2020/01/17	1	17.60	2	18.00	18.00	-1	22,658	0.00%
2020/01/16	6	17.70	5	17.72	17.70	1	22,405	0.00%
2020/01/15	3	18.30	6	18.11	18.10	-3	22,242	-0.01%
2020/01/14	3	18.30	8	18.09	18.40	-5	22,156	-0.02%
2020/01/13	16	17.92	21	18.44	17.85	-5	21,854	-0.02%
2020/01/10	12	17.90	50	17.93	17.80	-38	21,099	-0.18%
2020/01/09	13	17.92	28	17.95	18.30	-15	20,514	-0.07%
2020/01/08	12	17.16	13	16.70	17.15	-1	19,878	-0.01%
2020/01/07	49	17.04	9	17.06	17.05	40	19,780	0.20%
2020/01/06	13	17.31	21	17.36	17.40	-8	19,344	-0.04%
2020/01/03	4	17.05	7	17.08	16.85	-3	18,782	-0.02%
2020/01/02	21	16.95	7	16.92	16.85	14	18,502	0.08%
2019/12/31	2	16.65	2	16.63	16.65	0	18,242	0.00%
2019/12/30	58	17.00	139	17.06	16.80	-81	18,122	-0.45%	大賣/
2019/12/27	4	16.71	44	16.58	16.75	-40	17,507	-0.23%
2019/12/26	0	0.00	44	16.01	16.20	-44	17,016	-0.26%
2019/12/24	5	15.60	0	0.00	15.60	5	17,015	0.03%
2019/12/23	40	15.61	0	0.00	15.30	40	17,047	0.23%
2019/12/20	14	15.70	11	15.74	15.75	3	17,021	0.02%
2019/12/19	11	15.75	13	15.80	15.80	-2	17,045	-0.01%
2019/12/18	23	16.08	20	15.75	15.75	3	17,159	0.02%
2019/12/17	31	16.37	17	16.54	16.25	14	17,121	0.08%
2019/12/16	33	16.19	4	16.21	16.25	29	17,244	0.17%
2019/12/13	33	16.45	21	15.95	15.95	12	17,293	0.07%
2019/12/12	12	16.48	0	0.00	16.30	12	17,347	0.07%
2019/12/11	6	16.80	4	16.60	16.50	2	17,921	0.01%
2019/12/10	10	16.15	1	16.20	16.55	9	17,896	0.05%
2019/12/09	2	16.40	2	16.25	16.30	0	18,240	0.00%
2019/12/06	19	16.28	11	16.29	16.35	8	18,132	0.04%
2019/12/04	1	15.50	6	15.45	15.55	-5	18,063	-0.03%
2019/12/03	0	0.00	2	15.40	15.70	-2	18,789	-0.01%
2019/12/02	4	15.34	1	14.90	15.50	3	19,620	0.02%
2019/11/29	8	15.71	2	15.60	15.50	6	19,782	0.03%
2019/11/28	0	0.00	4	15.70	15.60	-4	20,209	-0.02%
2019/11/27	8	16.14	24	15.92	16.10	-16	20,992	-0.08%
2019/11/26	21	16.12	8	15.92	16.15	13	21,042	0.06%
2019/11/25	9	16.71	1	16.80	16.25	8	20,617	0.04%
2019/11/22	56	17.02	115	16.44	16.15	-59	19,834	-0.30%	大賣/
2019/11/21	27	16.27	2	16.65	16.55	25	18,704	0.13%
2019/11/20	22	15.58	39	15.69	15.70	-17	17,910	-0.09%
2019/11/19	47	15.65	6	15.61	15.40	41	17,547	0.23%
2019/11/18	2	15.20	799	15.10	15.15	-797	16,976	-4.69%	大賣/鉅額交易
2019/11/15	1	14.75	450	14.86	14.90	-449	16,709	-2.69%	大賣/鉅額交易
2019/11/14	30	14.04	1	14.05	14.00	29	16,338	0.18%
2019/11/12	170	13.96	11	14.05	14.05	159	16,615	0.96%	大買/鉅額交易
2019/11/11	307	13.79	2	13.85	13.60	305	16,621	1.83%	大買/鉅額交易
2019/11/08	75	14.15	2	14.20	14.15	73	16,570	0.44%
2019/11/07	296	14.13	2	14.00	14.15	294	16,592	1.77%	大買/鉅額交易
2019/11/06	75	14.53	1	14.50	14.45	74	16,521	0.45%
2019/11/05	75	14.75	2	14.75	14.70	73	16,498	0.44%
2019/11/04	225	14.67	4.1	14.70	14.60	220.9	16,542	1.34%	大買/鉅額交易
2019/11/01	40	15.01	17	15.06	14.90	23	16,438	0.14%
2019/10/31	55	15.42	1,282	15.81	15.35	-1,227	16,321	-7.52%	大賣/鉅額交易
2019/10/30	5	14.96	2	14.90	15.00	3	15,333	0.02%
2019/10/29	0	0.00	25	14.64	14.45	-25	15,140	-0.17%
2019/10/28	120	15.01	5	14.91	14.90	115	15,233	0.75%	大買/鉅額交易
2019/10/25	0	0.00	11	14.90	14.80	-11	15,513	-0.07%
2019/10/24	2	14.80	22	14.80	14.75	-20	15,525	-0.13%
2019/10/23	11	14.62	0	0.00	14.70	11	15,859	0.07%
2019/10/22	0	0.00	4	14.84	14.55	-4	15,876	-0.03%
2019/10/21	6	14.75	0	0.00	14.75	6	15,823	0.04%
2019/10/18	5	14.55	2	14.55	14.55	3	15,857	0.02%
2019/10/17	12	14.59	7	14.51	14.55	5	15,948	0.03%
2019/10/16	0	0.00	200	14.60	14.40	-200	16,089	-1.24%	大賣/鉅額交易
2019/10/15	14	14.55	12	14.62	14.70	2	16,377	0.01%
2019/10/14	200	14.05	1	14.45	14.25	199	16,316	1.22%	大買/鉅額交易
2019/10/09	2	13.60	1	13.80	13.60	1	16,563	0.01%
2019/10/07	25	13.94	0	0.00	13.90	25	16,657	0.15%
2019/10/04	30	14.15	0	0.00	13.90	30	16,669	0.18%
2019/10/02	189	14.09	0	0.00	14.15	189	16,566	1.14%	大買/鉅額交易
2019/10/01	119	14.15	5	14.13	14.20	114	16,643	0.68%	大買/鉅額交易
2019/09/27	47	13.84	0	0.00	13.80	47	16,560	0.28%
2019/09/26	91	14.39	11	14.39	14.20	80	16,446	0.49%
2019/09/25	36	14.40	2	14.35	14.35	34	16,418	0.21%
2019/09/24	89	14.62	0	0.00	14.55	89	16,485	0.54%
2019/09/23	3	14.85	250	14.85	14.80	-247	16,398	-1.51%	大賣/鉅額交易
2019/09/20	107	14.63	2.3	14.64	14.70	104.7	16,339	0.64%	大買/鉅額交易
2019/09/19	109	14.60	1	14.55	14.50	108	16,310	0.66%	大買/鉅額交易
2019/09/18	106	14.88	33	14.93	14.85	73	16,202	0.45%	大買/
2019/09/17	140	14.95	0	0.00	15.00	140	16,088	0.87%	大買/鉅額交易
2019/09/16	377	15.25	20	15.22	15.10	357	15,838	2.25%	大買/鉅額交易
2019/09/12	23	15.00	16	15.05	15.05	7	15,112	0.05%
2019/09/11	17	14.95	19	14.95	15.20	-2	14,883	-0.01%
2019/09/10	47	14.57	27	14.48	14.55	20	14,308	0.14%
2019/09/09	6	14.59	4	14.56	14.55	2	14,145	0.01%
2019/09/06	7	14.36	9	14.42	14.55	-2	13,956	-0.01%
2019/09/05	50	14.86	33	14.85	14.75	17	13,659	0.12%
2019/09/04	138	14.88	38	14.81	15.10	100	13,004	0.77%	大買/
2019/09/03	8	14.45	11	14.36	14.45	-3	12,321	-0.02%
2019/09/02	4	14.36	20.2	14.64	14.80	-16.2	11,884	-0.14%
2019/08/30	19	14.32	15	14.50	14.45	4	11,134	0.04%
2019/08/29	17	13.29	3	13.32	13.45	14	10,088	0.14%
2019/08/28	2	12.95	1	12.95	12.90	1	9,654	0.01%
2019/08/23	4	13.25	1	13.20	13.15	3	9,533	0.03%
2019/08/22	3	13.50	17	13.48	13.50	-14	9,474	-0.15%
2019/08/21	1	13.10	10	13.15	13.15	-9	9,142	-0.10%
2019/08/16	2	13.00	1	12.95	12.80	1	8,950	0.01%
2019/08/15	0	0.00	3	12.85	12.90	-3	8,846	-0.03%
2019/08/14	0	0.00	1	12.50	12.35	-1	8,724	-0.01%
2019/08/13	1	12.20	16	12.29	12.15	-15	8,759	-0.17%
2019/08/12	7	12.64	0	0.00	12.50	7	8,864	0.08%
2019/08/08	13	12.45	3	12.67	12.70	10	8,897	0.11%
2019/08/02	11	12.57	3	12.35	12.25	8	8,777	0.09%
2019/07/30	5	13.71	2	14.05	13.40	3	8,395	0.04%
2019/07/29	8	13.94	23	13.98	13.85	-15	8,132	-0.18%
2019/07/26	2	13.45	1	13.55	13.50	1	7,639	0.01%
2019/07/25	0	0.00	9	13.51	13.40	-9	7,599	-0.12%
2019/07/24	2	12.90	4	12.93	12.95	-2	7,238	-0.03%
2019/07/23	2	13.25	0	0.00	13.25	2	7,257	0.03%
2019/07/22	0	0.00	1	13.50	13.60	-1	7,202	-0.01%
2019/07/19	0	0.00	5	13.21	13.05	-5	7,063	-0.07%
2019/07/18	0	0.00	2	13.35	13.05	-2	7,084	-0.03%
2019/07/17	1	13.20	8	13.05	13.30	-7	7,012	-0.10%
2019/07/15	2	12.70	1	12.45	12.65	1	6,514	0.02%
2019/07/11	0	0.00	5	12.05	12.20	-5	6,337	-0.08%
2019/07/10	5	12.00	0	0.00	12.05	5	6,394	0.08%
2019/07/03	0	0.00	1	11.85	11.80	-1	7,866	-0.01%
2019/07/02	0	0.00	1	11.95	12.05	-1	8,493	-0.01%
2019/07/01	2	11.90	4	11.98	11.95	-2	8,852	-0.02%
2019/06/25	0	0.00	1	12.25	11.80	-1	8,900	-0.01%
2019/06/24	1	11.80	1	11.90	12.00	0	8,807	0.00%
2019/06/21	1	11.85	11	11.91	11.85	-10	8,900	-0.11%
2019/06/19	10	12.05	1	11.90	11.85	9	9,136	0.10%
2019/06/17	0	0.00	1	11.70	11.50	-1	9,669	-0.01%
2019/06/13	1	11.70	0	0.00	11.75	1	9,785	0.01%
2019/06/12	9	11.72	7	11.62	11.65	2	9,772	0.02%
2019/06/11	22	11.80	25	11.87	11.90	-3	9,632	-0.03%
2019/06/06	0	0.00	5	10.85	10.75	-5	9,403	-0.05%
2019/06/05	5	11.05	0	0.00	10.90	5	9,494	0.05%
2019/06/03	2	10.88	0	0.00	10.90	2	9,638	0.02%
2019/05/31	5	11.15	5	11.10	11.10	0	9,664	0.00%
2019/05/30	0	0.00	10	11.10	11.10	-10	9,733	-0.10%
2019/05/24	2	10.80	0	0.00	10.75	2	10,045	0.02%
2019/05/23	2	10.80	0	0.00	10.80	2	10,078	0.02%
2019/05/22	10	11.25	0	0.00	11.25	10	10,184	0.10%
2019/05/20	3	11.30	0	0.00	11.10	3	10,623	0.03%
2019/05/17	1	12.20	1	11.80	11.90	0	10,694	0.00%
2019/05/15	0	0.00	4	12.05	12.15	-4	11,275	-0.04%
2019/05/14	3	11.05	1	11.50	11.50	2	11,395	0.02%
2019/05/13	6	11.48	0	0.00	11.40	6	11,535	0.05%
2019/05/09	12	12.35	11	12.14	12.10	1	11,449	0.01%
2019/05/08	1	12.60	0	0.00	12.70	1	11,407	0.01%
2019/04/30	2	12.35	1	12.35	12.50	1	11,828	0.01%
2019/04/29	2	12.50	0	0.00	12.50	2	11,953	0.02%
2019/04/26	7	13.14	5	13.20	13.15	2	11,857	0.02%
2019/04/24	3	13.43	11	13.53	13.25	-8	12,252	-0.07%
2019/04/23	15	13.56	1	13.85	13.50	14	12,744	0.11%
2019/04/22	11	13.75	11	13.75	13.75	0	12,720	0.00%
2019/04/19	2	13.68	0	0.00	13.65	2	12,811	0.02%
2019/04/18	17	13.76	10	13.55	13.55	7	13,033	0.05%
2019/04/17	4	14.08	0	0.00	13.95	4	13,250	0.03%
2019/04/16	5	14.20	0	0.00	14.20	5	13,785	0.04%
2019/04/15	20	14.00	5	14.10	14.00	15	14,559	0.10%
2019/04/12	3	13.90	2	14.13	13.90	1	14,618	0.01%
2019/04/11	1	14.15	0	0.00	14.15	1	14,573	0.01%
2019/04/09	7	15.50	21	15.68	14.80	-14	14,352	-0.10%
2019/04/08	2	14.75	21	14.72	15.30	-19	13,921	-0.14%
2019/04/03	22	13.97	11	13.97	13.95	11	13,527	0.08%
2019/04/01	0	0.00	1	13.45	13.40	-1	13,529	-0.01%
2019/03/29	2	13.30	2	13.25	13.25	0	13,551	0.00%
2019/03/28	1	13.15	0	0.00	13.05	1	13,781	0.01%
2019/03/27	13	13.50	1	13.50	13.50	12	13,798	0.09%
2019/03/26	13	13.55	10	13.55	13.55	3	13,781	0.02%
2019/03/25	2	13.70	0	0.00	13.75	2	13,752	0.01%
2019/03/22	12	14.48	12	14.40	14.10	0	13,772	0.00%
2019/03/20	16	14.34	22	14.37	14.30	-6	13,962	-0.04%
2019/03/19	0	0.00	7	13.85	13.80	-7	13,686	-0.05%
2019/03/18	0	0.00	1	13.95	13.85	-1	14,141	-0.01%
2019/03/13	10	13.50	10	13.40	13.40	0	16,657	0.00%
2019/03/12	1	13.50	2	13.70	13.50	-1	16,897	-0.01%
2019/03/11	2	13.70	0	0.00	13.60	2	17,158	0.01%
2019/03/06	0	0.00	10	14.05	14.05	-10	17,767	-0.06%
2019/03/04	1	13.90	1	14.20	14.20	0	17,941	0.00%
2019/02/27	3	13.82	0	0.00	13.80	3	17,987	0.02%
2019/02/26	0	0.00	1	14.00	14.00	-1	18,108	-0.01%
2019/02/25	2	14.30	10	14.18	14.10	-8	18,196	-0.04%
2019/02/22	0	0.00	1	14.10	14.05	-1	18,265	-0.01%
2019/02/21	4	13.98	5	13.95	14.00	-1	18,374	-0.01%
2019/02/20	9	14.44	2	14.38	14.20	7	18,544	0.04%
2019/02/19	3	14.40	23	14.52	14.40	-20	18,906	-0.11%
2019/02/18	13	14.22	11	14.45	14.10	2	19,488	0.01%
2019/02/15	10	14.20	0	0.00	14.10	10	19,524	0.05%
2019/02/14	9	14.20	14	14.13	14.10	-5	19,259	-0.03%
2019/02/13	2	13.90	1	13.80	13.65	1	18,769	0.01%
2019/02/12	16	13.51	27	13.78	13.90	-11	18,572	-0.06%
2019/02/11	3	13.40	0	0.00	13.40	3	18,485	0.02%
2019/01/25	1	13.20	5	13.20	13.15	-4	18,707	-0.02%
2019/01/24	0	0.00	6	13.37	13.25	-6	18,874	-0.03%
2019/01/23	1	12.95	0	0.00	13.35	1	18,954	0.01%
2019/01/22	7	13.43	1	13.70	13.10	6	19,032	0.03%
2019/01/21	23	14.04	8	14.04	13.90	15	18,660	0.08%
2019/01/17	2	13.75	0	0.00	13.75	2	18,514	0.01%
2019/01/16	16	13.92	5	13.96	13.90	11	18,396	0.06%
2019/01/15	27	13.89	39	14.06	13.65	-12	18,118	-0.07%
2019/01/14	11	13.27	1	13.30	13.45	10	17,558	0.06%
2019/01/11	5	13.36	0	0.00	13.35	5	17,517	0.03%
2019/01/10	12	13.41	78	13.56	13.45	-66	17,403	-0.38%
2019/01/09	4	14.03	4	14.31	14.00	0	17,156	0.00%
2019/01/08	2	14.40	3	14.43	14.55	-1	16,910	-0.01%
2019/01/07	33	13.94	17	13.97	14.40	16	16,250	0.10%
2019/01/04	0	0.00	3	13.17	13.10	-3	15,488	-0.02%
2019/01/03	1	13.45	1	13.40	13.45	0	15,492	0.00%
2019/01/02	12	13.17	11	13.40	13.15	1	15,392	0.01%
2018/12/28	1	13.00	7	13.01	13.10	-6	15,350	-0.04%
2018/12/27	59	13.58	63	13.46	13.05	-4	15,497	-0.03%
2018/12/26	15	13.30	10	13.65	13.25	5	15,310	0.03%
2018/12/25	1	12.80	4	13.38	13.50	-3	15,415	-0.02%
2018/12/24	57	13.30	2	13.20	13.15	55	15,171	0.36%
2018/12/22	3	13.27	4	13.24	13.25	-1	15,044	-0.01%
2018/12/21	1	12.90	15	12.94	13.20	-14	14,973	-0.09%
2018/12/20	2	12.40	2	12.60	12.60	0	14,911	0.00%
2018/12/19	0	0.00	1	12.35	12.30	-1	14,834	-0.01%
2018/12/17	2	12.50	3	12.45	12.30	-1	15,113	-0.01%
2018/12/14	3	12.20	4	12.23	12.60	-1	15,534	-0.01%
2018/12/13	10	12.55	2	12.50	12.25	8	15,407	0.05%
2018/12/12	6	13.09	4	12.90	12.90	2	15,294	0.01%
2018/12/11	17	12.95	14	13.00	12.90	3	15,285	0.02%
2018/12/10	24	13.81	19	13.71	13.60	5	15,357	0.03%
2018/12/07	12	13.27	17	13.66	13.75	-5	14,342	-0.03%
2018/12/06	18	13.71	11	13.71	12.50	7	14,332	0.05%
2018/12/05	5	13.29	3	13.50	13.75	2	14,145	0.01%
2018/12/04	10	13.20	1	13.35	13.20	9	14,467	0.06%
2018/11/30	5	12.38	4	12.33	12.30	1	15,372	0.01%
2018/11/29	6	12.48	4	12.15	12.10	2	16,645	0.01%
2018/11/28	0	0.00	9	12.76	12.80	-9	16,412	-0.05%
2018/11/27	3	12.70	4	12.71	12.90	-1	16,444	-0.01%
2018/11/26	0	0.00	1	12.90	12.55	-1	16,484	-0.01%
2018/11/23	2	12.38	0	0.00	12.40	2	16,524	0.01%
2018/11/22	3	12.53	0	0.00	12.30	3	16,605	0.02%
2018/11/21	4	12.90	3	12.90	13.10	1	16,482	0.01%
2018/11/20	1	13.00	2	13.00	12.95	-1	16,511	-0.01%
2018/11/19	3	13.25	4	13.30	13.15	-1	16,536	-0.01%
2018/11/16	4	12.95	8	12.96	13.00	-4	16,487	-0.02%
2018/11/15	9	12.27	58	12.55	12.50	-49	16,133	-0.30%
2018/11/14	1	11.20	1	11.65	11.85	0	16,585	0.00%
2018/11/12	50	10.60	0	0.00	10.65	50	18,723	0.27%
2018/11/09	10	10.40	13	10.44	10.45	-3	19,500	-0.02%
2018/11/08	5	10.85	32	10.61	10.50	-27	20,407	-0.13%
2018/11/06	10	10.25	20	10.30	10.15	-10	20,844	-0.05%
2018/11/05	10	10.30	0	0.00	10.40	10	20,954	0.05%
2018/11/02	0	0.00	1	10.70	10.30	-1	20,935	0.00%
2018/11/01	30	10.40	2	10.60	10.65	28	20,773	0.13%
2018/10/31	2	10.20	1	10.20	10.20	1	20,560	0.00%
2018/10/30	2	9.69	0	0.00	9.86	2	20,460	0.01%
2018/10/29	10	9.31	10	9.10	9.10	0	20,271	0.00%
2018/10/25	0	0.00	11	9.67	9.43	-11	20,159	-0.05%
2018/10/24	10	9.94	10	10.05	10.05	0	20,069	0.00%
2018/10/22	11	10.15	0	0.00	10.25	11	19,977	0.06%
2018/10/19	10	10.00	10	10.00	10.00	0	19,919	0.00%
2018/10/17	2	10.63	0	0.00	10.35	2	19,788	0.01%
2018/10/16	2	10.40	0	0.00	10.45	2	19,689	0.01%
2018/10/12	5	10.16	9	10.32	10.40	-4	19,446	-0.02%
2018/10/11	1	9.77	1	10.10	9.77	0	19,307	0.00%
2018/10/09	22	10.97	14	10.89	10.85	8	19,114	0.04%
2018/10/08	10	11.20	10	11.15	11.15	0	19,037	0.00%
2018/10/05	3	10.70	1	11.20	11.05	2	18,940	0.01%
2018/10/04	4	11.55	70	11.66	11.50	-66	18,673	-0.35%
2018/10/03	4	11.48	2	11.40	11.45	2	18,707	0.01%
2018/10/01	0	0.00	1	12.25	12.50	-1	18,207	-0.01%
2018/09/28	1	12.40	11	12.26	12.30	-10	18,148	-0.06%
2018/09/27	5	12.42	6	12.43	12.30	-1	18,060	-0.01%
2018/09/26	0	0.00	3	12.38	12.30	-3	17,822	-0.02%
2018/09/25	45	12.35	2	12.10	12.55	43	17,762	0.24%
2018/09/21	44	12.65	10	12.60	12.45	34	17,549	0.19%
2018/09/20	2	12.60	192	12.53	12.25	-190	17,320	-1.10%	大賣/鉅額交易
2018/09/19	4	13.23	8	13.28	13.05	-4	16,795	-0.02%
2018/09/18	2	13.35	1	13.20	13.30	1	16,584	0.01%
2018/09/17	182	13.47	2	13.40	13.50	180	16,401	1.10%	大買/鉅額交易
2018/09/14	253	14.10	254	13.66	14.00	-1	16,153	-0.01%	大買/大賣/
2018/09/13	15	13.09	13	12.96	13.20	2	15,673	0.01%
2018/09/12	21	13.39	10	13.50	13.20	11	15,263	0.07%
2018/09/11	327	13.40	324	13.19	13.90	3	14,759	0.02%	大買/大賣/
2018/09/10	7	13.53	18	13.24	13.05	-11	14,108	-0.08%
2018/09/07	1	14.45	49	14.90	14.45	-48	13,489	-0.36%
2018/09/06	31	14.82	14	14.74	14.70	17	12,912	0.13%
2018/09/05	171	16.04	190	16.85	15.10	-19	12,083	-0.16%	大買/大賣/
2018/09/04	0	0.00	5	16.00	16.05	-5	10,813	-0.05%
2018/09/03	10	16.10	3	15.82	15.65	7	10,756	0.07%
2018/08/31	0	0.00	43	16.43	16.70	-43	10,728	-0.40%
2018/08/30	2	16.10	4	16.06	16.00	-2	10,548	-0.02%
2018/08/29	2	15.93	105	15.67	16.10	-103	10,415	-0.99%	大賣/鉅額交易
2018/08/28	0	0.00	33	15.01	15.20	-33	10,336	-0.32%
2018/08/27	18	14.78	32	14.96	15.10	-14	10,217	-0.14%
2018/08/24	18	15.30	2	15.03	15.05	16	10,035	0.16%
2018/08/23	15	15.58	54	15.43	16.00	-39	9,818	-0.40%
2018/08/22	12	14.95	9	14.98	15.05	3	9,524	0.03%
2018/08/21	36	15.07	112	15.20	15.30	-76	9,321	-0.82%	大賣/
2018/08/20	53	14.48	41	14.10	14.20	12	7,900	0.15%
2018/08/17	63	13.79	12	14.12	14.30	51	6,493	0.79%
2018/08/16	3	12.50	59	12.46	13.00	-56	5,438	-1.03%
2018/08/15	20	11.93	54	12.22	12.20	-34	4,606	-0.74%
2018/08/14	8	11.11	15	11.07	11.25	-7	3,657	-0.19%
2018/08/13	0	0.00	10	10.35	10.25	-10	3,157	-0.32%
2018/08/10	304	10.25	71	10.47	10.45	233	3,020	7.71%	大買/鉅額交易
2018/08/09	10	10.25	10	10.10	10.10	0	2,813	0.00%
2018/08/02	10	9.80	0	0.00	9.82	10	2,798	0.36%
2018/07/26	0	0.00	1	9.70	9.73	-1	2,815	-0.04%
2018/07/25	0	0.00	10	9.45	9.45	-10	2,808	-0.36%
2018/07/23	20	9.38	10	9.39	9.39	10	2,814	0.36%
2018/07/20	10	9.44	10	9.42	9.42	0	2,824	0.00%
2018/07/18	10	9.46	10	9.50	9.50	0	2,835	0.00%
2018/07/17	10	9.46	10	9.46	9.46	0	2,836	0.00%
2018/07/16	10	9.50	10	9.52	9.52	0	2,839	0.00%
2018/07/13	10	9.52	10	9.54	9.54	0	2,858	0.00%
2018/07/12	0	0.00	20	9.52	9.44	-20	2,863	-0.70%
2018/07/11	63	9.57	43	9.83	9.54	20	2,865	0.70%
2018/07/10	10	9.40	10	9.36	9.36	0	2,578	0.00%
2018/07/09	1	9.40	0	0.00	9.36	1	2,672	0.04%
2018/07/05	10	9.52	10	9.27	9.27	0	2,752	0.00%
2018/07/03	10	9.90	10	9.68	9.68	0	2,733	0.00%
2018/07/02	10	9.92	0	0.00	9.88	10	2,707	0.37%
2018/06/29	10	9.80	10	9.88	9.88	0	2,711	0.00%
2018/06/28	10	9.88	0	0.00	9.76	10	2,699	0.37%
2018/06/27	20	9.98	0	0.00	9.93	20	2,683	0.75%
2018/06/26	10	9.94	5	9.98	9.98	5	2,759	0.18%
2018/06/25	20	9.99	0	0.00	10.05	20	2,739	0.73%
2018/06/22	10	9.96	10	10.30	10.05	0	2,749	0.00%
2018/06/21	10	10.05	0	0.00	10.05	10	2,644	0.38%
2018/06/20	11	10.14	10	10.05	10.05	1	2,655	0.04%
2018/06/15	1	10.40	0	0.00	10.40	1	2,595	0.04%
2018/06/14	2	10.33	0	0.00	10.40	2	2,573	0.08%
2018/06/12	1	10.75	2	10.60	10.60	-1	2,438	-0.04%
2018/06/11	0	0.00	3	10.40	10.40	-3	2,359	-0.13%
2018/06/08	2	10.25	0	0.00	10.10	2	2,261	0.09%
2018/06/07	0	0.00	20	9.91	9.91	-20	2,190	-0.91%
2018/06/06	1	10.00	0	0.00	9.90	1	2,158	0.05%
2018/06/05	22	9.73	81	9.96	9.71	-59	2,141	-2.75%
2018/06/04	1	9.55	22	9.60	9.56	-21	1,934	-1.09%
2018/05/31	15	9.28	15	9.33	9.33	0	1,911	0.00%
2018/05/29	17	9.25	17	9.34	9.35	0	1,893	0.00%
2018/05/18	70	9.11	0	0.00	9.03	70	1,890	3.70%
2018/05/17	10	9.11	10	9.13	9.13	0	1,923	0.00%
2018/05/15	15	9.23	15	9.21	9.21	0	1,960	0.00%
2018/05/14	3	9.49	10	9.44	9.36	-7	2,029	-0.34%
2018/05/11	10	9.62	0	0.00	9.50	10	2,035	0.49%
2018/05/09	0	0.00	2	9.47	9.45	-2	2,008	-0.10%
2018/05/07	20	9.38	20	9.41	9.41	0	1,984	0.00%
2018/05/04	20	9.38	20	9.38	9.38	0	1,981	0.00%
2018/05/03	1	9.43	0	0.00	9.43	1	1,996	0.05%
2018/04/27	30	9.33	30	9.25	9.25	0	2,030	0.00%
2018/04/25	30	9.35	30	9.43	9.43	0	2,089	0.00%
2018/04/24	1	9.40	0	0.00	9.48	1	2,111	0.05%
2018/04/20	15	9.97	15.1	9.97	9.97	-0.1	2,234	0.00%
2018/04/17	20	9.90	20	9.81	9.81	0	2,340	0.00%
2018/04/16	32	9.95	10	9.91	9.92	22	2,411	0.91%
2018/04/13	15	10.17	32	10.15	10.10	-17	2,454	-0.69%
2018/04/12	0	0.00	101	10.07	10.00	-101	2,602	-3.88%	大賣/鉅額交易
2018/04/11	50	9.70	0	0.00	9.72	50	2,541	1.97%
2018/04/10	20	9.65	10	9.60	9.60	10	2,582	0.39%
2018/04/09	7	9.69	0	0.00	9.63	7	2,626	0.27%
2018/04/03	15	9.64	10	9.70	9.70	5	2,664	0.19%
2018/04/02	15	9.72	0	0.00	9.72	15	2,691	0.56%
2018/03/29	25	9.91	40	10.05	9.83	-15	2,842	-0.53%
2018/03/23	20	9.35	0	0.00	9.40	20	3,587	0.56%
2018/03/22	20	9.72	22	9.75	9.62	-2	3,593	-0.06%
2018/03/19	10	9.80	0	0.00	9.79	10	3,730	0.27%
2018/03/16	21	9.92	0	0.00	9.86	21	3,785	0.55%
2018/03/13	0	0.00	131	9.89	9.85	-131	3,952	-3.31%	大賣/鉅額交易
2018/03/01	11	9.45	0	0.00	9.54	11	4,663	0.24%
2018/02/26	20	9.50	1	9.55	9.50	19	4,776	0.40%
2018/02/22	0	0.00	2	9.39	9.38	-2	4,810	-0.04%
2018/02/21	0	0.00	10	9.15	9.32	-10	4,866	-0.21%
2018/02/08	3	9.09	0	0.00	9.02	3	5,019	0.06%
2018/02/07	0	0.00	2	9.34	9.20	-2	5,073	-0.04%
2018/02/06	2	9.13	10	9.05	9.05	-8	5,226	-0.15%
2018/02/05	1	9.95	0	0.00	10.00	1	5,214	0.02%
2018/02/01	10	10.30	10	10.25	10.25	0	5,371	0.00%
2018/01/24	0	0.00	20	10.20	10.15	-20	6,628	-0.30%
2018/01/22	1	10.20	0	0.00	10.20	1	6,673	0.01%
2018/01/19	20	10.40	0	0.00	10.35	20	6,752	0.30%
2018/01/18	120	10.44	0	0.00	10.35	120	6,762	1.77%	大買/鉅額交易
2018/01/17	20	10.55	0	0.00	10.45	20	6,815	0.29%
2018/01/16	10	10.55	60	10.65	10.55	-50	6,963	-0.72%
2018/01/15	30	10.37	0	0.00	10.35	30	6,832	0.44%
2018/01/10	2	10.65	70	10.55	10.45	-68	6,692	-1.02%
2018/01/08	30	10.90	32	11.04	10.90	-2	6,553	-0.03%
2018/01/02	15	10.60	0	0.00	10.75	15	6,219	0.24%