金像電 (2368)-元大-蘆洲中正券商分點個股進出

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
197.0
漲跌
▼1.0
漲幅
-0.51%
成交量
5,612張
產業
上市電子零組件類股
1487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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/04/30	3.2	197.71	3	198.00	197.00	0.2	9,607	0.00%
2024/04/29	2	195.25	4.1	198.12	198.00	-2.1	9,648	-0.02%
2024/04/26	3	192.17	3	193.33	192.50	0	9,791	0.00%
2024/04/25	5	192.17	8	192.88	187.00	-3	9,799	-0.03%
2024/04/24	8.1	195.57	2	195.25	196.50	6.1	9,812	0.06%
2024/04/23	3.1	186.46	2	186.25	188.00	1.1	9,758	0.01%
2024/04/22	13.2	184.53	1	190.50	182.00	12.2	9,666	0.13%
2024/04/19	6.3	199.13	3.2	198.58	196.00	3.2	9,531	0.03%
2024/04/18	6.4	204.03	4.1	202.99	205.00	2.3	9,488	0.02%
2024/04/17	5.2	201.43	3	201.83	201.50	2.2	9,472	0.02%
2024/04/16	8.7	202.19	4.2	205.20	201.50	4.6	9,455	0.05%
2024/04/15	22.2	215.59	4	216.38	212.50	18.2	9,443	0.19%
2024/04/12	4.1	229.98	2	229.50	229.50	2.1	9,313	0.02%
2024/04/11	1.1	230.06	3.1	229.86	229.50	-2	9,337	-0.02%
2024/04/10	7.4	236.12	3.1	235.23	230.50	4.3	9,333	0.05%
2024/04/09	4.3	237.04	2.1	237.79	237.00	2.2	9,352	0.02%
2024/04/08	3.3	242.97	3.1	244.20	242.50	0.2	9,345	0.00%
2024/04/03	14	238.21	14.2	239.16	241.00	-0.2	9,259	0.00%
2024/04/02	2.1	237.43	0	0.00	234.00	2.1	9,240	0.02%
2024/04/01	2	246.75	5	248.00	245.00	-3	9,145	-0.03%
2024/03/29	7	247.21	7	246.93	245.50	0	9,152	0.00%
2024/03/28	8	247.88	7.9	246.57	244.50	0.1	9,107	0.00%
2024/03/27	6	251.17	8.3	253.02	251.00	-2.3	9,052	-0.02%
2024/03/26	2.1	246.27	21.1	244.55	242.00	-19	8,927	-0.21%
2024/03/25	19.1	250.84	6.8	250.82	247.50	12.2	8,912	0.14%
2024/03/22	9.7	243.75	10	245.30	247.50	-0.4	8,866	0.00%
2024/03/21	2	234.25	0.3	236.17	233.50	1.7	8,668	0.02%
2024/03/20	1.3	230.63	1	232.50	229.50	0.3	8,699	0.00%
2024/03/19	3.4	232.97	1	240.00	229.50	2.4	8,751	0.03%
2024/03/18	21	237.00	5	237.50	238.00	16	8,684	0.18%
2024/03/15	19	230.05	18.1	232.39	232.50	1	8,689	0.01%
2024/03/14	6.1	222.82	6.6	223.53	220.50	-0.5	8,659	-0.01%
2024/03/13	8.2	237.50	11	232.45	229.00	-2.8	8,739	-0.03%
2024/03/12	15.2	242.25	13.2	241.88	242.50	2	8,651	0.02%
2024/03/11	7	249.93	5	249.00	248.00	2	8,593	0.02%
2024/03/08	6.1	256.32	6	249.92	249.50	0.1	8,641	0.00%
2024/03/07	19	264.19	8.2	263.51	252.50	10.8	8,595	0.13%
2024/03/06	0.1	274.00	2	266.34	274.50	-2	8,335	-0.02%
2024/03/05	5	265.90	3.1	263.53	265.50	1.9	8,341	0.02%
2024/03/04	2.2	263.70	6	266.42	259.00	-3.8	8,359	-0.05%
2024/03/01	9	261.73	7	263.86	261.50	2	8,322	0.02%
2024/02/29	4.1	256.02	3	257.17	257.00	1.1	8,274	0.01%
2024/02/27	1	254.50	0.1	252.00	252.50	0.9	8,255	0.01%
2024/02/26	2.1	259.83	8	259.63	261.50	-6	8,170	-0.07%
2024/02/23	13.2	262.40	11	262.86	262.00	2.2	8,128	0.03%
2024/02/22	7.2	257.89	6	257.75	255.50	1.2	8,003	0.01%
2024/02/21	4.1	258.04	5	260.00	259.50	-1	7,836	-0.01%
2024/02/20	6	259.33	6	259.92	261.50	0	7,793	0.00%
2024/02/19	10.1	270.61	9	266.72	265.00	1.1	7,781	0.01%
2024/02/16	11.1	273.13	7	271.93	275.00	4.1	7,674	0.05%
2024/02/15	1	271.00	8	272.38	273.00	-7	7,656	-0.09%
2024/02/05	15	245.87	16.1	248.36	248.50	-1.1	7,528	-0.01%
2024/02/02	3	238.00	8.2	242.22	241.00	-5.2	7,755	-0.07%
2024/02/01	2	231.50	0	0.00	231.50	2	7,649	0.03%
2024/01/31	9	234.33	7.1	231.13	229.00	1.9	7,741	0.02%
2024/01/30	9	233.78	6.4	233.40	234.00	2.6	7,738	0.03%
2024/01/29	0	0.00	5.1	222.61	224.50	-5.1	7,520	-0.07%
2024/01/26	2	218.25	0	219.00	216.50	2	7,612	0.03%
2024/01/25	3	222.67	4.1	223.12	222.50	-1.1	7,651	-0.01%
2024/01/24	1	222.00	2	220.75	216.50	-1	7,583	-0.01%
2024/01/23	2	219.75	2	222.03	221.50	0	7,645	0.00%
2024/01/22	5.1	216.53	11	217.14	222.00	-5.9	7,580	-0.08%
2024/01/19	1.2	203.58	1	205.00	204.00	0.2	7,423	0.00%
2024/01/18	5	203.70	0	0.00	200.50	5	7,433	0.07%
2024/01/17	2	213.50	0	211.00	210.50	2	7,369	0.03%
2024/01/16	2	215.25	1	216.50	214.50	1	7,386	0.01%
2024/01/15	0.1	215.50	2	211.75	216.00	-2	7,379	-0.03%
2024/01/12	4	207.87	1	208.00	208.00	3	7,425	0.04%
2024/01/11	2	203.71	5	206.90	206.00	-3	7,457	-0.04%
2024/01/10	1	200.00	2	198.75	200.00	-1	7,509	-0.01%
2024/01/09	4	198.25	3.1	198.77	195.50	0.9	7,541	0.01%
2024/01/08	2	205.00	0	0.00	204.50	2	7,519	0.03%
2024/01/05	3	211.17	1	205.50	205.50	2	7,562	0.03%
2024/01/04	1	217.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	4	214.25	4	217.25	218.50	0	7,637	0.00%
2023/12/29	0	0.00	6	217.50	218.00	-6	7,716	-0.08%
2023/12/28	5	214.60	1.2	214.59	214.50	3.8	7,853	0.05%
2023/12/27	0.2	214.00	1	216.50	217.00	-0.8	8,073	-0.01%
2023/12/26	3	214.17	3	213.67	215.50	0	8,392	0.00%
2023/12/25	2	215.75	1	215.03	213.50	1	8,610	0.01%
2023/12/22	0	218.00	3	215.33	217.00	-3	8,705	-0.03%
2023/12/21	2	209.00	0	0.00	210.50	2	8,828	0.02%
2023/12/20	3	215.17	3	213.50	213.50	0	9,114	0.00%
2023/12/19	2	212.26	1	212.50	213.50	1	9,164	0.01%
2023/12/18	3	215.50	2	215.50	216.00	1	9,215	0.01%
2023/12/15	5	215.40	3	215.50	215.50	2	9,288	0.02%
2023/12/14	2	223.75	3	221.33	220.00	-1	9,289	-0.01%
2023/12/13	2	222.25	3	223.83	223.50	-1	9,307	-0.01%
2023/12/12	2.1	219.73	1	221.00	219.50	1.1	9,358	0.01%
2023/12/11	6.5	227.95	6.1	229.12	220.50	0.4	9,350	0.00%
2023/12/08	20	237.88	13.1	240.23	238.00	6.9	9,317	0.07%
2023/12/07	8	227.44	9	227.22	224.50	-1	9,137	-0.01%
2023/12/06	1	222.00	3	223.34	223.50	-2	9,168	-0.02%
2023/12/05	6	217.58	3	214.82	212.00	3	9,163	0.03%
2023/12/04	11.1	228.74	3.1	223.98	224.00	8	9,137	0.09%
2023/12/01	4	227.13	5	227.90	229.50	-1	9,393	-0.01%
2023/11/30	4	228.50	5	231.20	228.00	-1	9,479	-0.01%
2023/11/29	2	224.25	3.3	224.71	225.00	-1.3	9,460	-0.01%
2023/11/28	1	217.50	0.1	217.00	217.50	0.9	9,624	0.01%
2023/11/27	0.1	212.75	0.1	212.00	211.50	0	9,746	0.00%
2023/11/24	1	216.50	2	217.00	217.50	-1	9,920	-0.01%
2023/11/23	10	218.85	7	220.86	215.50	3	9,995	0.03%
2023/11/22	0	0.00	1	221.00	221.00	-1	10,095	-0.01%
2023/11/21	3	225.67	2	224.00	225.00	1	10,258	0.01%
2023/11/17	1	222.00	3	220.83	221.50	-2	10,825	-0.02%
2023/11/16	4	222.88	3	219.67	220.50	1	10,939	0.01%
2023/11/15	22	232.23	20	229.25	229.00	2	10,990	0.02%
2023/11/14	26	231.10	31.6	231.18	232.00	-5.6	11,656	-0.05%
2023/11/13	6	219.92	4	217.88	217.00	2	12,092	0.02%
2023/11/10	18	224.19	19.7	224.50	220.50	-1.7	12,229	-0.01%
2023/11/09	5	209.00	7.2	210.27	215.00	-2.2	12,137	-0.02%
2023/11/08	3.1	204.09	9	206.72	209.00	-5.9	12,248	-0.05%
2023/11/07	3	199.00	7	201.00	200.00	-4	12,491	-0.03%
2023/11/06	6	196.25	11.1	196.17	197.50	-5.1	12,660	-0.04%
2023/11/03	17.2	190.23	21	191.07	189.00	-3.8	12,868	-0.03%
2023/11/02	5.1	182.98	5	183.20	184.00	0.1	12,928	0.00%
2023/11/01	2	175.50	0	0.00	177.00	2	13,071	0.02%
2023/10/31	1	184.27	1	176.50	176.00	0	13,190	0.00%
2023/10/30	1	186.00	0	0.00	185.50	1	13,269	0.01%
2023/10/27	3	187.67	2	188.50	186.50	1	13,444	0.01%
2023/10/26	7	192.42	4	191.00	187.00	3	13,636	0.02%
2023/10/25	15	201.90	12	201.54	200.50	3	13,652	0.02%
2023/10/24	4	196.63	9	197.61	201.50	-5	13,863	-0.04%
2023/10/23	2	192.75	1	193.50	192.50	1	13,959	0.01%
2023/10/20	2	191.00	5	192.20	192.50	-3	14,232	-0.02%
2023/10/19	3.1	197.13	2	197.00	197.50	1.1	14,457	0.01%
2023/10/18	1	200.50	0	0.00	198.50	1	14,624	0.01%
2023/10/17	2.4	212.62	3	209.17	207.50	-0.7	14,675	0.00%
2023/10/16	3	214.83	2.2	214.32	215.00	0.8	14,732	0.01%
2023/10/13	2	221.25	3	222.33	223.00	-1	14,818	-0.01%
2023/10/12	3	223.00	3.6	225.03	223.50	-0.6	14,832	0.00%
2023/10/11	1.3	221.46	1	223.00	218.00	0.3	14,997	0.00%
2023/10/06	3	222.00	3.5	223.52	221.00	-0.5	15,293	0.00%
2023/10/05	8.9	221.31	9	223.17	222.50	-0.1	15,490	0.00%
2023/10/04	2	214.00	2	219.75	221.00	0	15,730	0.00%
2023/10/03	17	221.56	17.1	221.68	219.00	-0.1	15,759	0.00%
2023/10/02	23	223.80	13	222.39	215.50	10	15,638	0.06%
2023/09/28	6	217.58	7.2	219.34	219.50	-1.2	15,485	-0.01%
2023/09/27	7	208.93	17	209.15	211.50	-10	15,348	-0.07%
2023/09/26	14	206.79	6.1	207.88	204.00	7.9	15,546	0.05%
2023/09/25	19.1	213.41	24.2	214.14	211.00	-5.1	15,739	-0.03%
2023/09/22	1	198.50	2	199.75	201.00	-1	15,794	-0.01%
2023/09/21	2	191.50	1	194.50	195.00	1	15,813	0.01%
2023/09/20	3	194.33	6	194.25	193.50	-3	15,888	-0.02%
2023/09/19	4.1	190.26	4.2	191.19	190.00	-0.1	15,919	0.00%
2023/09/18	12	193.96	11	191.77	193.00	1	15,947	0.01%
2023/09/15	1	202.00	3.1	203.68	203.50	-2.1	15,915	-0.01%
2023/09/14	4	198.00	4	197.38	199.50	0	16,237	0.00%
2023/09/13	4	194.38	3	193.17	194.00	1	16,324	0.01%
2023/09/12	3	202.17	4	200.63	200.00	-1	16,419	-0.01%
2023/09/11	6.1	200.14	5	199.30	199.00	1.1	16,718	0.01%
2023/09/08	4	206.13	3.7	207.49	208.50	0.3	16,660	0.00%
2023/09/07	3	212.83	1.1	210.95	209.50	2	16,783	0.01%
2023/09/06	17	216.21	16.1	217.84	216.50	0.9	16,895	0.01%
2023/09/05	1	208.00	2	209.00	208.00	-1	16,863	-0.01%
2023/09/04	4	203.63	4.7	204.92	206.00	-0.7	16,963	0.00%
2023/09/01	12.7	204.27	15	202.67	201.00	-2.4	17,167	-0.01%
2023/08/31	2	212.00	4	213.88	215.50	-2	17,119	-0.01%
2023/08/30	16	209.06	11	209.59	208.50	5	17,335	0.03%
2023/08/29	5.7	202.34	4	200.75	201.00	1.7	17,494	0.01%
2023/08/28	2.1	201.90	4.4	203.10	202.00	-2.3	17,497	-0.01%
2023/08/25	5.3	207.21	16	207.56	207.00	-10.8	17,578	-0.06%
2023/08/24	23	220.39	16	218.28	216.50	7	17,675	0.04%
2023/08/23	10	207.45	9	207.83	209.00	1	17,478	0.01%
2023/08/22	8.2	205.76	10.5	202.81	201.50	-2.3	17,694	-0.01%
2023/08/21	9	203.50	8.2	202.81	201.50	0.9	18,190	0.00%
2023/08/18	19.1	208.85	17.7	207.41	203.50	1.4	18,218	0.01%
2023/08/17	17	196.36	17.3	202.67	206.50	-0.3	17,771	0.00%
2023/08/16	4.2	182.49	7	183.64	188.00	-2.9	17,637	-0.02%
2023/08/15	32	181.39	31	179.49	180.00	1	18,217	0.01%
2023/08/14	5.6	177.44	3	174.00	173.50	2.6	18,299	0.01%
2023/08/11	28	174.91	35	175.33	178.50	-7	18,279	-0.04%
2023/08/10	11	170.32	6	167.00	166.50	5	18,003	0.03%
2023/08/09	7	175.28	13.1	177.70	179.00	-6.1	17,778	-0.03%
2023/08/08	7	170.86	8	169.81	172.00	-1	17,596	-0.01%
2023/08/07	16.3	162.49	22	164.73	168.00	-5.7	17,423	-0.03%
2023/08/04	9.1	158.62	4	158.75	158.50	5.1	17,245	0.03%
2023/08/02	7.2	161.50	90	161.07	157.50	-82.8	17,111	-0.48%
2023/08/01	9	167.28	7	165.50	165.00	2	16,979	0.01%
2023/07/31	12	175.46	17	172.44	169.50	-5	16,856	-0.03%
2023/07/28	5	176.91	7	177.29	178.50	-2	16,700	-0.01%
2023/07/27	33	181.41	31	180.35	176.00	2	16,663	0.01%
2023/07/26	8	175.81	9	175.72	174.50	-1	16,436	-0.01%
2023/07/25	23.7	187.24	8.9	184.67	177.00	14.8	16,360	0.09%
2023/07/24	10	184.72	10	183.90	188.50	0	16,090	0.00%
2023/07/21	4.4	180.18	14	179.36	181.00	-9.6	15,856	-0.06%
2023/07/20	16	173.88	16.3	174.86	175.50	-0.3	15,743	0.00%
2023/07/19	5.1	173.99	11.1	174.07	171.50	-6	15,678	-0.04%
2023/07/18	19	176.34	14.2	177.57	178.00	4.8	15,619	0.03%
2023/07/17	4	177.26	7	177.85	176.50	-3	15,444	-0.02%
2023/07/14	9.1	178.80	8.2	179.52	182.00	0.9	15,399	0.01%
2023/07/13	18.2	181.14	23	182.70	180.00	-4.8	15,223	-0.03%
2023/07/12	8	167.81	1.1	168.38	170.00	6.9	15,013	0.05%
2023/07/11	31.1	159.73	42	161.08	163.50	-11	14,816	-0.07%
2023/07/10	24	150.46	19.1	152.24	155.00	4.9	14,581	0.03%
2023/07/07	12.1	149.79	10.9	149.78	148.50	1.2	14,598	0.01%
2023/07/06	18.2	150.25	25	150.10	149.00	-6.8	14,706	-0.05%
2023/07/05	6	155.50	4.2	155.34	154.50	1.8	14,620	0.01%
2023/07/04	34.1	157.40	23.5	153.82	155.50	10.6	14,613	0.07%
2023/07/03	27.3	150.59	4.2	152.21	153.00	23.1	14,426	0.16%
2023/06/30	76	144.76	29.2	144.12	146.00	46.8	14,134	0.33%
2023/06/29	15.2	138.75	8	139.06	139.00	7.2	13,829	0.05%
2023/06/28	16	137.53	11	137.27	138.00	5	13,872	0.04%
2023/06/27	16.1	137.03	16	135.09	135.00	0.1	13,928	0.00%
2023/06/26	16.1	138.75	15	138.30	138.50	1.1	13,986	0.01%
2023/06/21	10	141.45	8	143.19	142.00	2	13,981	0.01%
2023/06/20	14	142.82	19	141.87	142.00	-5	14,126	-0.04%
2023/06/19	13	139.15	14	140.18	140.00	-1	14,288	-0.01%
2023/06/16	16	139.75	16	140.94	139.50	0	14,268	0.00%
2023/06/15	23	137.52	28.4	138.42	138.00	-5.4	14,089	-0.04%
2023/06/14	7	135.71	6	134.50	134.50	1	13,778	0.01%
2023/06/13	9.3	137.05	8	136.94	136.00	1.3	13,742	0.01%
2023/06/12	12	137.21	9.2	134.52	135.00	2.8	13,569	0.02%
2023/06/09	13.1	137.13	13	139.88	139.00	0.1	13,416	0.00%
2023/06/08	12	134.29	9.9	134.17	133.00	2.2	13,188	0.02%
2023/06/07	16	133.88	20.1	135.72	134.50	-4.1	13,041	-0.03%
2023/06/06	15	130.97	16.9	129.15	130.00	-1.9	13,003	-0.01%
2023/06/05	17.1	132.15	18	132.33	133.00	-0.9	12,873	-0.01%
2023/06/02	15	127.73	9	128.33	128.00	6	12,646	0.05%
2023/06/01	1	122.50	2	124.25	125.00	-1	12,322	-0.01%
2023/05/31	16	123.66	16.5	121.56	122.00	-0.5	12,268	0.00%
2023/05/30	17.5	123.96	20.6	124.26	125.00	-3.1	12,147	-0.03%
2023/05/29	26.8	122.05	21	121.43	121.50	5.8	12,068	0.05%
2023/05/26	93	123.69	88	121.05	121.50	5	12,263	0.04%
2023/05/25	27.1	118.52	52.4	119.66	122.50	-25.4	11,877	-0.21%
2023/05/24	19	110.42	17	111.09	111.50	2	11,324	0.02%
2023/05/23	30.1	112.41	18	110.11	110.50	12.1	11,271	0.11%
2023/05/22	35	114.71	38.2	114.50	113.50	-3.1	11,155	-0.03%
2023/05/19	37.2	110.48	76	110.43	113.50	-38.9	10,654	-0.36%
2023/05/18	23	100.91	36	101.30	103.50	-13	9,916	-0.13%
2023/05/17	34	95.75	15	97.25	97.90	19	9,528	0.20%
2023/05/16	17	95.62	16	95.49	95.10	1	9,364	0.01%
2023/05/15	1	95.00	0	0.00	96.70	1	9,348	0.01%
2023/05/12	11	94.19	12	94.49	95.50	-1	9,433	-0.01%
2023/05/11	2	96.30	0	0.00	95.00	2	9,485	0.02%
2023/05/10	1	95.90	1.6	96.51	96.20	-0.6	9,558	-0.01%
2023/05/09	3	97.30	6.2	97.85	97.30	-3.2	9,660	-0.03%
2023/05/08	5	97.44	1	98.90	97.20	4	9,808	0.04%
2023/05/05	1	98.30	7	98.59	98.10	-6	9,896	-0.06%
2023/05/04	9.1	96.72	1	96.20	96.70	8.1	10,067	0.08%
2023/05/03	5	96.98	4	97.33	96.70	1	10,151	0.01%
2023/05/02	3	98.27	0	0.00	98.20	3	10,195	0.03%
2023/04/28	12	98.78	6	98.80	98.60	6	10,223	0.06%
2023/04/27	3	98.10	3	98.53	98.50	0	10,153	0.00%
2023/04/26	9	96.43	10	97.72	98.40	-1	10,172	-0.01%
2023/04/25	7.1	97.47	6	96.63	96.40	1.1	10,097	0.01%
2023/04/24	2	101.00	2	101.75	101.50	0	10,049	0.00%
2023/04/21	22	98.42	1	97.70	98.20	21	10,022	0.21%
2023/04/20	0	0.00	6	101.13	100.00	-6	10,003	-0.06%
2023/04/19	2	102.50	4	102.38	101.50	-2	10,094	-0.02%
2023/04/18	8	101.00	26	100.92	101.50	-18	10,103	-0.18%
2023/04/17	5	102.80	10.3	102.32	102.50	-5.3	10,135	-0.05%
2023/04/14	17	100.75	11	100.03	99.20	6	10,082	0.06%
2023/04/13	18.1	100.13	9	100.76	99.30	9.1	10,044	0.09%
2023/04/12	19.2	102.71	18	103.19	102.50	1.2	9,937	0.01%
2023/04/11	11	103.27	12.3	102.73	103.00	-1.3	9,756	-0.01%
2023/04/10	19	98.63	7	98.47	98.80	12	9,568	0.13%
2023/04/07	4	94.95	5	95.18	95.30	-1	9,463	-0.01%
2023/04/06	7	94.26	3	93.90	94.10	4	9,350	0.04%
2023/03/31	17	98.16	15.6	97.71	97.30	1.4	9,237	0.02%
2023/03/30	3	97.73	2	97.80	97.80	1	9,224	0.01%
2023/03/29	17.1	97.78	20	96.90	96.70	-3	9,142	-0.03%
2023/03/28	3	98.80	9	97.20	97.70	-6	9,014	-0.07%
2023/03/27	2	95.70	7	96.51	98.00	-5	8,784	-0.06%
2023/03/24	5	93.80	5	93.40	94.00	0	8,744	0.00%
2023/03/23	9	95.47	27	93.31	93.20	-18	8,620	-0.21%
2023/03/22	52	96.11	40	95.53	95.40	12	8,401	0.14%
2023/03/21	2	91.50	8.5	92.20	92.50	-6.5	7,819	-0.08%
2023/03/20	1	89.90	3.6	89.64	90.20	-2.6	7,651	-0.03%
2023/03/17	1	88.30	3	88.57	89.50	-2	7,608	-0.03%
2023/03/16	1	87.60	1	87.79	86.80	0	7,566	0.00%
2023/03/15	4	88.50	0	0.00	88.20	4	7,605	0.05%
2023/03/14	0	0.00	1	88.50	88.10	-1	7,634	-0.01%
2023/03/13	11	88.89	10	88.49	89.30	1	7,659	0.01%
2023/03/10	6.2	87.68	2.2	87.40	87.70	4	7,646	0.05%
2023/03/09	23.4	89.39	29	89.34	89.40	-5.6	7,705	-0.07%
2023/03/08	12	92.97	11	92.82	92.50	1	7,507	0.01%
2023/03/07	28	92.56	23	92.94	93.00	5	7,641	0.07%
2023/03/06	5	91.72	3	91.60	90.90	2	7,540	0.03%
2023/03/03	5	90.74	2	91.40	90.40	3	7,685	0.04%
2023/03/02	6	89.98	10.8	89.94	89.90	-4.8	7,714	-0.06%
2023/03/01	12	91.78	12.2	91.27	90.80	-0.2	7,713	0.00%
2023/02/24	9	91.79	20	91.67	92.10	-11	7,631	-0.14%
2023/02/23	11	87.50	21	88.33	89.00	-10	7,430	-0.13%
2023/02/22	4	87.00	2	87.25	87.10	2	7,565	0.03%
2023/02/21	6	88.97	12	89.38	88.60	-6	7,570	-0.08%
2023/02/20	2	89.35	5	89.14	88.50	-3	7,537	-0.04%
2023/02/17	5.2	86.73	2	87.15	87.70	3.2	7,443	0.04%
2023/02/16	5.4	87.82	3	88.20	88.10	2.4	7,570	0.03%
2023/02/15	5	86.66	3.2	87.10	87.10	1.9	7,865	0.02%
2023/02/14	6	86.95	2.8	86.81	86.50	3.2	8,028	0.04%
2023/02/13	9	86.00	9.1	86.12	86.50	-0.1	8,196	0.00%
2023/02/10	18.2	85.73	23.2	87.05	85.10	-5	8,434	-0.06%
2023/02/09	25.4	86.62	8	86.69	86.90	17.4	8,363	0.21%
2023/02/08	9.2	87.71	5.1	87.60	87.80	4.1	8,250	0.05%
2023/02/07	8	87.86	3	88.40	88.00	5	8,254	0.06%
2023/02/06	11	89.75	0.9	89.90	89.50	10.1	8,203	0.12%
2023/02/03	12	93.36	6	93.90	93.40	6	8,194	0.07%
2023/02/02	17.1	91.21	22.2	92.63	93.50	-5.1	8,215	-0.06%
2023/02/01	2	89.00	11	88.75	89.10	-9	8,135	-0.11%
2023/01/31	9	86.64	0	0.00	87.30	9	8,206	0.11%
2023/01/30	2	88.50	0	0.00	88.00	2	8,258	0.02%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	87.70	2	88.75	88.70	-1	8,462	-0.01%
2023/01/12	3	88.70	5	89.58	88.60	-2	8,742	-0.02%
2023/01/11	4	92.30	6	91.70	90.90	-2	8,825	-0.02%
2023/01/10	2	91.30	4	91.68	91.80	-2	8,935	-0.02%
2023/01/09	7	89.46	5	89.64	91.00	2	9,201	0.02%
2023/01/06	0	0.00	1	84.86	87.20	-1	9,460	-0.01%
2023/01/05	1	85.51	4	86.63	85.20	-3	9,816	-0.03%
2023/01/04	6	88.05	1	87.00	87.00	5	9,979	0.05%
2023/01/03	3	89.13	3	89.13	89.20	0	10,081	0.00%
2022/12/30	2	87.50	1	87.70	86.80	1	10,259	0.01%
2022/12/29	0	0.00	2	86.15	87.00	-2	10,578	-0.02%
2022/12/28	3	86.63	2	87.20	85.80	1	10,960	0.01%
2022/12/27	3	89.77	0	90.00	89.70	3	11,165	0.03%
2022/12/26	1	89.50	1	89.00	89.00	0	11,494	0.00%
2022/12/23	2	87.80	2	88.20	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	2	90.55	0	0.00	90.20	2	12,393	0.02%
2022/12/20	1	94.00	0	0.00	91.80	1	12,656	0.01%
2022/12/19	1	95.20	1	95.10	95.10	0	12,955	0.00%
2022/12/16	2	94.25	1	94.11	95.70	1	13,483	0.01%
2022/12/15	2	96.75	0	0.00	96.60	2	13,535	0.01%
2022/12/14	0	0.00	1	97.00	97.00	-1	13,841	-0.01%
2022/12/13	1	95.00	0.1	95.60	95.00	1	14,007	0.01%
2022/12/12	1	94.00	1	95.40	95.50	0	14,126	0.00%
2022/12/09	0	0.00	1	96.00	95.50	-1	14,169	-0.01%
2022/12/08	2	94.80	1	95.20	95.20	1	14,202	0.01%
2022/12/07	1	95.50	2	95.55	95.50	-1	14,220	-0.01%
2022/12/06	3	98.17	1	98.20	97.90	2	14,235	0.01%
2022/12/05	4	100.05	3	99.07	98.30	1	14,275	0.01%
2022/12/02	4.1	99.21	4	100.28	99.10	0.1	14,301	0.00%
2022/12/01	10	100.70	17.8	100.30	100.50	-7.8	14,353	-0.05%
2022/11/30	4	97.43	4	97.63	97.50	0	14,355	0.00%
2022/11/29	14	98.46	9	97.90	97.50	5	14,502	0.03%
2022/11/28	2	101.25	0	0.00	102.50	2	14,402	0.01%
2022/11/25	4	99.95	41.9	100.90	100.00	-37.9	14,421	-0.26%
2022/11/24	0	0.00	4	99.93	100.50	-4	14,483	-0.03%
2022/11/23	3.5	98.40	3	98.77	98.70	0.5	14,507	0.00%
2022/11/22	5	97.08	12	97.12	97.10	-7	14,530	-0.05%
2022/11/21	11.1	100.01	6	100.00	98.50	5.1	14,571	0.04%
2022/11/18	15.5	98.81	14	98.76	97.10	1.5	14,534	0.01%
2022/11/17	17	98.08	22	98.13	98.70	-5	14,434	-0.03%
2022/11/16	59	96.73	22	96.94	96.80	37	14,513	0.25%
2022/11/15	9	95.91	10	96.12	95.60	-1	14,608	-0.01%
2022/11/14	17	97.28	13	96.79	97.30	4	14,948	0.03%
2022/11/11	18	94.65	22	96.31	94.00	-4	15,166	-0.03%
2022/11/10	23.4	93.93	29	92.53	94.00	-5.6	15,028	-0.04%
2022/11/09	13.5	91.93	13	91.64	92.00	0.5	15,278	0.00%
2022/11/08	33.5	90.54	35.5	91.39	89.20	-2	15,431	-0.01%
2022/11/07	12.5	88.44	8.7	88.24	87.60	3.8	15,185	0.02%
2022/11/04	5	87.48	11	87.72	88.10	-6	15,145	-0.04%
2022/11/03	15	87.65	17.4	87.89	87.80	-2.4	15,102	-0.02%
2022/11/02	11.5	87.94	14.1	87.23	88.20	-2.6	15,053	-0.02%
2022/11/01	17	86.28	14.5	86.03	86.50	2.5	15,093	0.02%
2022/10/31	22.1	84.75	28.3	84.95	85.60	-6.3	14,949	-0.04%
2022/10/28	26.1	82.00	34	82.19	82.10	-7.9	14,853	-0.05%
2022/10/27	12	79.83	25	80.41	81.50	-13	14,807	-0.09%
2022/10/26	14	77.48	12.1	77.89	76.90	1.9	14,684	0.01%
2022/10/25	2	78.65	2	78.70	78.40	0	14,672	0.00%
2022/10/24	13	81.24	4	81.33	80.00	9	14,785	0.06%
2022/10/21	14	81.10	10	82.11	79.90	4	14,848	0.03%
2022/10/20	12	81.70	12	81.48	82.30	0	14,883	0.00%
2022/10/19	13	84.44	13	84.25	83.00	0	14,935	0.00%
2022/10/18	22	83.55	15	84.23	83.00	7	15,190	0.05%
2022/10/17	30.2	83.93	19	84.36	84.60	11.2	15,263	0.07%
2022/10/14	30	90.30	51	90.74	88.00	-21	15,056	-0.14%
2022/10/13	53	90.23	34	89.69	88.80	19	14,846	0.13%
2022/10/12	24.1	88.89	33.1	87.84	90.50	-9	14,838	-0.06%
2022/10/11	15.6	86.09	49	86.58	85.10	-33.4	15,139	-0.22%
2022/10/07	51.2	93.41	5.6	92.62	91.50	45.6	15,242	0.30%
2022/10/06	30	95.31	34	95.56	94.80	-4	15,505	-0.03%
2022/10/05	49	94.59	42	95.00	94.60	7	15,616	0.04%
2022/10/04	22	95.31	23	93.42	92.90	-1	15,765	-0.01%
2022/10/03	21	94.58	21	93.90	93.80	0	15,903	0.00%
2022/09/30	35	92.86	41.4	88.46	92.80	-6.4	15,691	-0.04%
2022/09/29	12.1	88.21	13.6	88.19	86.00	-1.5	15,337	-0.01%
2022/09/28	29	91.55	26	89.92	89.20	3	15,337	0.02%
2022/09/27	34.1	95.22	28.1	95.01	94.00	6	15,426	0.04%
2022/09/26	10	96.86	26.9	97.39	97.00	-16.9	15,254	-0.11%
2022/09/23	12.1	99.05	18.4	99.19	102.00	-6.3	15,044	-0.04%
2022/09/22	4.4	93.55	3	93.63	95.00	1.4	14,706	0.01%
2022/09/21	12	90.91	12.8	91.80	93.70	-0.8	14,786	-0.01%
2022/09/20	16	90.60	14	90.26	91.10	2	14,894	0.01%
2022/09/19	2.5	89.38	6.9	89.74	88.10	-4.4	15,034	-0.03%
2022/09/06	12.2	78.84	19	78.65	77.70	-6.8	15,220	-0.04%
2022/09/05	4	79.75	2	80.40	78.60	2	15,777	0.01%
2022/09/02	24.2	80.84	25	81.50	80.10	-0.8	16,650	0.00%
2022/09/01	8.1	82.00	5	81.24	81.00	3.1	17,967	0.02%
2022/08/31	0	0.00	2	83.30	83.60	-2	18,273	-0.01%
2022/08/30	0.1	82.21	5	82.40	82.10	-4.9	18,237	-0.03%
2022/08/29	13.2	80.25	6	80.78	80.50	7.2	18,158	0.04%
2022/08/26	6.1	83.55	1	84.40	83.40	5.1	18,113	0.03%
2022/08/25	23	84.42	17	83.78	83.80	6	18,032	0.03%
2022/08/24	8.1	80.89	6	81.30	80.30	2.1	17,975	0.01%
2022/08/23	2	82.20	2	82.20	82.30	0	18,000	0.00%
2022/08/22	10	83.30	14	83.25	82.10	-4	18,094	-0.02%
2022/08/19	4	83.53	4	83.63	83.10	0	18,040	0.00%
2022/08/18	2.2	81.68	4	82.45	83.00	-1.8	18,263	-0.01%
2022/08/17	4.2	82.51	5	82.78	82.70	-0.8	18,257	0.00%
2022/08/16	8	81.56	14	82.06	82.30	-6	18,279	-0.03%
2022/08/15	8	80.50	14.6	80.71	80.50	-6.6	18,163	-0.04%
2022/08/12	9.1	79.16	4.1	80.24	78.60	5	18,131	0.03%
2022/08/11	13	80.21	7	80.04	79.00	6	18,111	0.03%
2022/08/10	12	77.92	14.2	79.11	79.30	-2.2	18,135	-0.01%
2022/08/09	22	75.31	23.2	76.15	77.50	-1.2	17,820	-0.01%
2022/08/08	4.1	71.12	7.1	72.19	73.90	-3	17,699	-0.02%
2022/08/05	44.1	72.07	37	72.49	72.00	7.1	17,868	0.04%
2022/08/04	13.5	75.11	2	75.90	72.00	11.5	17,561	0.07%
2022/08/03	3	80.87	3	80.03	79.90	0	17,371	0.00%
2022/08/02	21	80.10	25	79.80	80.40	-4	17,544	-0.02%
2022/08/01	21	81.25	20	81.03	81.10	1	17,685	0.01%
2022/07/29	21	82.19	21.2	82.36	81.30	-0.2	17,828	0.00%
2022/07/28	50.2	81.61	50	81.36	81.30	0.2	18,013	0.00%
2022/07/27	20	80.36	22	81.27	82.00	-2	17,969	-0.01%
2022/07/26	9	81.18	7	80.97	80.60	2	17,962	0.01%
2022/07/25	31	83.27	27	83.45	82.00	4	18,124	0.02%
2022/07/22	31	83.05	21	83.04	83.20	10	18,249	0.05%
2022/07/21	32	82.66	37	82.20	82.70	-5	18,378	-0.03%
2022/07/20	37	81.95	105.4	82.53	82.00	-68.4	18,350	-0.37%	大賣/
2022/07/19	11	79.89	13	79.67	79.30	-2	18,343	-0.01%
2022/07/18	9	78.51	10	78.27	78.60	-1	18,432	-0.01%
2022/07/15	21	78.20	16	78.70	78.10	5	18,611	0.03%
2022/07/14	22	75.51	26.6	76.31	78.00	-4.6	18,439	-0.02%
2022/07/13	11	73.28	38	74.43	72.80	-27	18,099	-0.15%
2022/07/12	7	70.61	3	70.03	69.30	4	17,954	0.02%
2022/07/11	19	71.93	15	72.39	73.00	4	17,971	0.02%
2022/07/08	41	70.92	38	72.02	72.00	3	17,874	0.02%
2022/07/07	42	67.17	53	67.92	69.60	-11	17,515	-0.06%
2022/07/06	30.3	67.25	11	66.95	67.80	19.3	17,041	0.11%
2022/07/05	18.1	66.83	15	66.79	66.70	3.1	16,886	0.02%
2022/07/04	27	65.46	4	66.57	67.80	23	16,571	0.14%
2022/07/01	40.4	70.42	30	71.09	68.50	10.4	16,229	0.06%
2022/06/30	59.1	78.34	10.1	78.39	76.10	49	15,884	0.31%
2022/06/29	9	84.91	5	84.96	84.50	4	15,899	0.03%
2022/06/28	12	85.25	13.1	85.43	84.50	-1.1	15,979	-0.01%
2022/06/27	16.1	84.52	15	84.60	85.50	1.1	16,184	0.01%
2022/06/24	16	83.73	17	83.78	83.00	-1	16,060	-0.01%
2022/06/23	8	80.79	3	80.53	79.50	5	15,859	0.03%
2022/06/22	1.1	80.11	5	79.40	78.60	-3.9	15,933	-0.02%
2022/06/21	3	79.97	6	80.53	80.90	-3	15,950	-0.02%
2022/06/20	8	79.25	12	79.28	78.00	-4	16,223	-0.02%
2022/06/17	18	79.94	20	79.63	79.70	-2	16,427	-0.01%
2022/06/16	18	86.77	14	86.18	83.10	4	16,176	0.02%
2022/06/15	34	89.87	34.1	88.65	87.60	-0.1	16,094	0.00%
2022/06/14	26	90.99	24	90.35	91.00	2	15,995	0.01%
2022/06/13	52	92.95	45.2	93.01	93.70	6.8	15,559	0.04%
2022/06/10	51	89.73	74.4	88.86	92.90	-23.4	14,723	-0.16%
2022/06/09	29	83.39	65	82.75	84.50	-36	13,433	-0.27%
2022/06/08	0.1	79.80	1	80.00	79.80	-0.9	13,093	-0.01%
2022/06/07	1	80.30	0	80.10	80.30	1	13,185	0.01%
2022/06/06	2	79.80	4	80.23	79.70	-2	13,305	-0.02%
2022/06/02	21	81.37	20	80.56	81.10	1	13,452	0.01%
2022/06/01	44	81.70	39	82.38	81.00	5	13,610	0.04%
2022/05/31	6	81.33	6	81.12	81.30	0	13,574	0.00%
2022/05/30	4	79.95	6	80.10	80.90	-2	13,569	-0.01%
2022/05/27	13	76.92	4	77.43	77.60	9	13,579	0.07%
2022/05/26	20	77.46	5.1	77.19	76.10	14.9	13,660	0.11%
2022/05/25	20	80.09	23	79.53	79.80	-3	13,603	-0.02%
2022/05/24	34.1	80.87	26	81.19	79.40	8.1	13,724	0.06%
2022/05/23	27	82.35	19	82.96	81.90	8	13,716	0.06%
2022/05/20	28	82.13	24	82.33	81.60	4	13,890	0.03%
2022/05/19	13	83.13	7	83.43	82.60	6	14,125	0.04%
2022/05/18	17	86.39	11.1	86.34	85.40	5.9	14,076	0.04%
2022/05/17	19	85.24	22	86.08	87.10	-3	14,059	-0.02%
2022/05/16	21.1	86.54	35.7	87.18	86.10	-14.6	14,156	-0.10%
2022/05/13	4	85.10	29	85.29	85.50	-25	14,000	-0.18%
2022/05/12	7	83.29	8	83.35	82.20	-1	13,723	-0.01%
2022/05/11	11	82.31	9	82.58	82.20	2	13,722	0.01%
2022/05/10	20.2	81.36	13	80.87	82.00	7.2	13,907	0.05%
2022/05/09	29.1	82.24	29	82.79	83.50	0.1	13,933	0.00%
2022/05/06	5	81.81	1.2	82.15	81.80	3.9	14,152	0.03%
2022/05/05	8	86.26	13	86.65	85.00	-5	14,313	-0.03%
2022/05/04	11.1	84.74	4	84.33	84.70	7	14,319	0.05%
2022/05/03	10	83.88	10.4	83.63	83.60	-0.4	14,642	0.00%
2022/04/29	19	84.74	11	84.12	83.00	8	14,949	0.05%
2022/04/28	10	84.11	22	83.78	84.40	-12	15,188	-0.08%
2022/04/27	4	81.93	8	81.48	82.20	-4	15,409	-0.03%
2022/04/26	3	79.50	3	79.03	78.90	0	15,952	0.00%
2022/04/25	10.5	80.01	5	79.34	78.20	5.5	17,592	0.03%
2022/04/22	15	85.02	3.5	83.47	83.20	11.5	18,309	0.06%
2022/04/21	6.2	85.78	16	87.68	88.60	-9.8	18,150	-0.05%
2022/04/20	8	83.44	11	83.92	83.90	-3	17,843	-0.02%
2022/04/19	5	81.64	6	81.80	81.90	-1	17,777	-0.01%
2022/04/18	3.5	79.36	2	80.40	79.00	1.5	17,769	0.01%
2022/04/15	8.1	81.56	1.3	81.23	80.40	6.8	17,699	0.04%
2022/04/14	12	83.68	19	84.09	84.70	-7	17,725	-0.04%
2022/04/13	2.3	81.65	4.1	82.58	82.70	-1.8	17,740	-0.01%
2022/04/12	6	81.63	1	81.50	81.50	5	17,866	0.03%
2022/04/11	3	80.50	0	0.00	80.60	3	18,185	0.02%
2022/04/08	7	85.67	3	85.67	84.30	4	18,338	0.02%
2022/04/07	5	84.30	6.1	84.56	83.70	-1	18,264	-0.01%
2022/04/06	26.3	87.65	3	87.80	86.50	23.3	18,269	0.13%
2022/04/01	30	88.84	41	88.93	88.10	-11	18,349	-0.06%
2022/03/31	6.2	86.60	5	85.32	85.00	1.2	18,987	0.01%
2022/03/30	7	87.16	14.3	87.04	87.50	-7.3	19,497	-0.04%
2022/03/29	5	85.34	7.2	85.25	84.90	-2.2	19,574	-0.01%
2022/03/28	1.1	84.28	1	83.32	84.10	0	19,911	0.00%
2022/03/25	12.2	85.00	9	84.29	84.30	3.2	20,157	0.02%
2022/03/24	9	84.50	23	84.17	84.60	-14	19,981	-0.07%
2022/03/23	31	84.83	31	83.96	84.00	0	19,952	0.00%
2022/03/22	14.3	82.57	86.5	83.21	83.20	-72.3	19,614	-0.37%
2022/03/21	7.2	81.24	20	80.94	81.10	-12.8	19,165	-0.07%
2022/03/18	23	78.61	14	78.96	80.20	9	19,076	0.05%
2022/03/17	3	75.97	6	77.38	78.00	-3	18,924	-0.02%
2022/03/16	11	72.75	4	72.18	72.70	7	18,806	0.04%
2022/03/15	4	74.10	1	74.40	73.70	3	19,070	0.02%
2022/03/14	5	76.30	0	0.00	76.20	5	19,058	0.03%
2022/03/11	3	77.37	1.2	77.87	77.50	1.8	19,096	0.01%
2022/03/10	4	77.53	7	77.33	77.40	-3	19,112	-0.02%
2022/03/09	8	74.63	5	74.24	74.50	3	19,083	0.02%
2022/03/08	5	73.80	5	75.40	73.00	0	19,352	0.00%
2022/03/07	18.2	77.03	3	75.43	75.90	15.2	19,490	0.08%
2022/03/04	14.1	80.85	1	81.70	79.90	13.1	19,604	0.07%
2022/03/03	9	82.40	4	81.90	81.20	5	19,587	0.03%
2022/03/02	6.2	81.72	3	82.86	82.00	3.2	19,606	0.02%
2022/03/01	9	83.21	15	83.21	83.00	-6	19,523	-0.03%
2022/02/25	12	81.57	6	82.08	80.70	6	19,416	0.03%
2022/02/24	12.1	81.19	11	82.16	80.90	1.1	19,268	0.01%
2022/02/23	19	81.48	21.1	80.23	82.60	-2.1	19,255	-0.01%
2022/02/22	26.1	80.18	26	78.92	79.10	0	19,533	0.00%
2022/02/21	35	82.21	38	82.60	81.50	-3	19,734	-0.02%
2022/02/18	11	82.00	3.1	81.79	82.30	7.9	19,605	0.04%
2022/02/17	18	82.68	35	83.21	81.70	-17	19,788	-0.09%
2022/02/16	10.1	82.22	11.1	82.34	82.20	-1	20,081	0.00%
2022/02/15	15	80.52	7	80.71	79.70	8	20,243	0.04%
2022/02/14	39	80.69	35.2	80.27	80.90	3.9	20,233	0.02%
2022/02/11	18.1	81.38	11.1	80.87	80.50	7	20,318	0.03%
2022/02/10	22.1	81.81	19	81.57	80.30	3.1	20,465	0.02%
2022/02/09	20.3	81.95	18.2	81.82	82.00	2	20,238	0.01%
2022/02/08	45	81.20	37	81.50	82.30	8	20,134	0.04%
2022/02/07	23	77.66	25	78.12	79.20	-2	20,136	-0.01%
2022/01/26	39.1	75.61	35	74.56	75.30	4.1	19,988	0.02%
2022/01/25	42	76.52	24	78.03	74.60	18	20,253	0.09%
2022/01/24	47	78.37	32	79.00	78.40	15	19,943	0.08%
2022/01/21	16.2	80.85	14.2	80.63	79.80	2	19,748	0.01%
2022/01/20	47	85.20	43	85.30	84.20	4	19,449	0.02%
2022/01/19	32	85.50	50	85.84	88.50	-18	19,270	-0.09%
2022/01/18	78.4	84.96	165.6	85.08	86.50	-87.2	18,766	-0.46%	大賣/
2022/01/17	32	80.43	56.2	80.21	81.90	-24.2	17,478	-0.14%
2022/01/14	1	74.00	4	72.58	74.60	-3	17,043	-0.02%
2022/01/13	4	73.68	6	73.65	73.40	-2	17,029	-0.01%
2022/01/12	4.2	73.00	3	72.77	73.10	1.2	17,087	0.01%
2022/01/11	2.1	73.01	2	72.95	73.00	0.1	17,225	0.00%
2022/01/10	0.1	74.30	7	73.97	74.40	-6.9	17,230	-0.04%
2022/01/07	17	73.52	2	73.69	73.80	15	17,320	0.09%
2022/01/06	1.1	75.56	4.1	75.90	75.70	-2.9	17,216	-0.02%
2022/01/05	26.2	78.63	4	77.10	76.90	22.2	17,223	0.13%
2022/01/04	22.1	79.79	29	79.79	79.80	-6.9	17,119	-0.04%
2022/01/03	12.1	78.25	25.1	78.80	78.40	-13	17,047	-0.08%
2021/12/30	3	76.20	6	76.15	76.00	-3	17,006	-0.02%
2021/12/29	9.6	76.00	12	76.52	77.00	-2.4	17,188	-0.01%
2021/12/28	13	76.07	8	75.68	75.30	5	17,376	0.03%
2021/12/27	65.2	79.50	28	79.45	76.80	37.2	17,290	0.22%
2021/12/24	16	79.04	36.5	79.28	79.50	-20.5	16,521	-0.12%
2021/12/23	21.3	77.58	26	77.18	76.10	-4.7	16,079	-0.03%
2021/12/22	37.1	75.75	59	76.37	76.80	-22	16,097	-0.14%
2021/12/21	10	74.37	23	74.28	74.80	-13	16,350	-0.08%
2021/12/20	1	72.30	1	71.90	72.10	0	16,748	0.00%
2021/12/17	4	72.45	0	0.00	71.80	4	17,353	0.02%
2021/12/16	17	72.49	25	72.21	72.90	-8	18,473	-0.04%
2021/12/15	3	70.30	2	70.95	71.20	1	18,797	0.01%
2021/12/14	6	70.18	7	70.19	69.70	-1	19,915	-0.01%
2021/12/13	8	71.23	8	71.98	70.80	0	19,967	0.00%
2021/12/10	18	71.93	12	72.13	71.80	6	20,003	0.03%
2021/12/09	35	72.77	44	73.72	71.80	-9	20,153	-0.04%
2021/12/08	5	72.12	7	72.40	71.70	-2	20,243	-0.01%
2021/12/07	7	71.93	4	72.70	71.40	3	20,510	0.01%
2021/12/06	5	71.70	5	72.28	71.50	0	20,847	0.00%
2021/12/03	27	73.44	5	73.64	73.10	22	21,083	0.10%
2021/12/02	22.5	75.14	13	74.90	73.40	9.5	21,248	0.04%
2021/12/01	11	74.61	36	74.04	74.80	-25	21,001	-0.12%
2021/11/30	32	72.83	48	73.22	71.90	-16	20,871	-0.08%
2021/11/29	6	69.10	9.1	68.34	70.20	-3.1	20,898	-0.01%
2021/11/26	6	69.67	2	70.20	68.60	4	21,168	0.02%
2021/11/25	18	71.02	1	71.10	70.60	17	21,544	0.08%
2021/11/24	10.1	70.05	3	69.80	71.70	7.1	21,825	0.03%
2021/11/23	5	70.38	0	0.00	69.50	5	22,059	0.02%
2021/11/22	11	71.64	4	71.83	71.20	7	22,250	0.03%
2021/11/19	23	72.89	17	72.58	72.00	6	22,468	0.03%
2021/11/18	7	76.59	16.3	77.54	74.30	-9.3	22,692	-0.04%
2021/11/17	31	76.20	10	75.95	76.60	21	22,937	0.09%
2021/11/16	14	76.59	22	75.87	76.10	-8	23,234	-0.03%
2021/11/15	32.4	76.03	32	76.39	77.10	0.4	23,129	0.00%
2021/11/12	17	73.16	19	72.96	72.90	-2	22,814	-0.01%
2021/11/11	8	70.48	23.4	70.74	70.30	-15.4	22,494	-0.07%
2021/11/10	18.6	69.69	3	69.90	69.30	15.6	22,421	0.07%
2021/11/09	3	71.90	14	71.68	71.40	-11	22,333	-0.05%
2021/11/08	12	69.85	14	69.81	68.90	-2	22,056	-0.01%
2021/11/05	3	70.07	5	70.84	69.80	-2	22,045	-0.01%
2021/11/04	16	70.71	22	71.12	70.50	-6	21,995	-0.03%
2021/11/03	3	68.10	7	68.81	69.20	-4	21,721	-0.02%
2021/11/02	7	68.04	17	68.66	68.70	-10	21,595	-0.05%
2021/11/01	14	66.38	2	67.10	66.80	12	21,179	0.06%
2021/10/29	3	66.67	4	67.08	66.40	-1	21,456	0.00%
2021/10/28	7	66.29	2	66.25	66.10	5	21,356	0.02%
2021/10/27	10	66.59	10	66.88	66.50	0	21,276	0.00%
2021/10/26	17	67.34	12	67.26	66.10	5	21,051	0.02%
2021/10/25	22	66.89	10	67.06	67.60	12	20,900	0.06%
2021/10/22	31	68.74	64	68.70	69.50	-33	20,581	-0.16%
2021/10/21	2	66.00	7	65.19	65.40	-5	20,217	-0.02%
2021/10/20	10	65.72	3	65.60	65.60	7	20,230	0.03%
2021/10/19	24	66.28	8	65.49	65.20	16	20,243	0.08%
2021/10/18	5	64.88	4	64.80	64.00	1	20,262	0.00%
2021/10/15	6	65.93	7	66.17	65.40	-1	20,318	0.00%
2021/10/14	21	64.79	21	64.34	63.60	0	20,393	0.00%
2021/10/13	9.1	64.19	8	64.88	63.50	1.1	20,486	0.01%
2021/10/12	3	67.07	8	66.55	66.50	-5	20,602	-0.02%
2021/10/08	12	67.48	15	67.13	67.20	-3	20,877	-0.01%
2021/10/07	5	65.60	13	64.98	66.20	-8	20,748	-0.04%
2021/10/06	7.1	63.71	2	64.30	61.90	5.1	20,929	0.02%
2021/10/05	9	64.27	12	62.68	65.30	-3	21,158	-0.01%
2021/10/04	5	62.12	4.1	61.61	61.10	0.9	21,377	0.00%
2021/10/01	140	65.63	11	62.50	62.00	129	21,852	0.59%	大買/鉅額交易
2021/09/30	13	65.14	40.1	65.25	65.00	-27.1	22,125	-0.12%
2021/09/29	38.6	66.29	13	65.90	64.40	25.6	22,091	0.12%
2021/09/28	33	66.71	29	67.15	68.30	4	21,963	0.02%
2021/09/27	33.1	68.20	38.1	68.53	67.80	-5	21,377	-0.02%
2021/09/24	38.4	74.61	110	74.40	73.20	-71.6	20,841	-0.34%	大賣/
2021/09/23	104	75.81	106	75.82	75.20	-2	20,504	-0.01%	大買/大賣/
2021/09/22	66	72.20	59	72.63	74.00	7	19,655	0.04%
2021/09/17	95.3	73.02	121.2	72.61	74.00	-25.9	19,780	-0.13%	大賣/
2021/09/16	7	67.63	4	67.80	68.10	3	19,538	0.02%
2021/09/15	4	66.95	11	67.84	67.90	-7	20,570	-0.03%
2021/09/14	13.4	66.77	17.1	66.79	67.10	-3.7	21,067	-0.02%
2021/09/13	25.1	68.25	8	68.33	66.80	17	21,772	0.08%
2021/09/10	19	69.91	23	70.37	71.40	-4	22,090	-0.02%
2021/09/09	21	67.97	19.1	67.91	69.00	1.9	22,192	0.01%
2021/09/08	8	64.56	14	64.59	63.40	-6	21,866	-0.03%
2021/09/07	6	69.08	9	69.08	67.50	-3	21,743	-0.01%
2021/09/06	4	71.03	3	70.93	71.00	1	21,739	0.00%
2021/09/03	6	72.07	8.1	72.16	72.80	-2.1	22,282	-0.01%
2021/09/02	12.1	74.08	18.1	73.63	71.80	-6	22,925	-0.03%
2021/09/01	17.3	73.31	13	72.76	73.90	4.3	22,892	0.02%
2021/08/31	21	72.40	18	72.49	73.50	3	22,774	0.01%
2021/08/30	19.1	68.73	22	69.35	70.20	-2.9	22,515	-0.01%
2021/08/27	17	67.95	3	68.07	67.00	14	22,888	0.06%
2021/08/26	12.1	72.19	11	71.65	71.00	1.1	22,684	0.00%
2021/08/25	19	72.51	13.1	73.16	73.60	5.9	22,699	0.03%
2021/08/24	35.1	71.42	38	71.83	71.90	-2.9	22,793	-0.01%
2021/08/23	14	67.95	5	68.46	68.40	9	22,466	0.04%
2021/08/20	5	63.82	12	67.13	68.30	-7	21,927	-0.03%
2021/08/19	8	62.40	4	63.10	62.10	4	21,540	0.02%
2021/08/18	2	63.50	10	60.36	64.20	-8	21,563	-0.04%
2021/08/17	3	59.57	3	62.00	58.40	0	21,806	0.00%
2021/08/16	6	61.73	9	62.41	61.80	-3	21,904	-0.01%
2021/08/13	61	62.92	2	64.85	63.00	59	22,091	0.27%
2021/08/12	2	66.10	0	0.00	66.70	2	22,137	0.01%
2021/08/11	4	66.00	7.1	66.69	66.70	-3.1	22,430	-0.01%
2021/08/10	3	68.20	3	69.33	67.60	0	22,891	0.00%
2021/08/09	6	70.97	0	0.00	69.80	6	23,158	0.03%
2021/08/06	0	0.00	3	71.97	72.00	-3	23,356	-0.01%
2021/08/05	5	71.82	2	72.45	71.60	3	23,597	0.01%
2021/08/04	18	73.63	21	74.86	72.90	-3	23,730	-0.01%
2021/08/03	3.1	72.88	44	73.00	72.80	-40.9	23,608	-0.17%
2021/08/02	3	71.13	6	71.98	72.60	-3	23,615	-0.01%
2021/07/30	16	72.93	26	73.21	71.50	-10	23,555	-0.04%
2021/07/29	9	73.07	8	72.75	72.50	1	23,566	0.00%
2021/07/28	15	72.05	34	71.44	72.20	-19	23,539	-0.08%
2021/07/27	8	72.70	12	72.97	73.00	-4	23,608	-0.02%
2021/07/26	11	75.25	1	75.60	75.80	10	23,587	0.04%
2021/07/23	13	74.79	7	74.59	73.70	6	23,536	0.03%
2021/07/22	15	75.65	3	75.77	75.60	12	23,612	0.05%
2021/07/21	11	74.64	2	75.00	74.00	9	23,653	0.04%
2021/07/20	2	74.20	2	74.40	74.90	0	23,966	0.00%
2021/07/19	3	76.03	3	76.30	75.50	0	24,015	0.00%
2021/07/16	2	76.00	6	77.30	77.40	-4	23,986	-0.02%
2021/07/15	8	78.11	14	77.91	77.90	-6	23,945	-0.03%
2021/07/14	8	79.56	11	79.83	80.10	-3	23,673	-0.01%
2021/07/13	19	80.90	18	81.75	79.50	1	23,558	0.00%
2021/07/12	28	80.72	26	80.03	80.00	2	23,234	0.01%
2021/07/09	34	78.26	27	77.06	77.10	7	22,821	0.03%
2021/07/08	22	75.09	38	75.66	77.90	-16	22,565	-0.07%
2021/07/07	38	72.27	27	72.80	71.50	11	22,038	0.05%
2021/07/06	18	69.74	17	69.96	70.50	1	21,536	0.00%
2021/07/05	23	69.63	33.1	69.74	69.00	-10.1	21,469	-0.05%
2021/07/02	5	66.94	5	67.06	67.30	0	21,371	0.00%
2021/07/01	4.1	66.28	17	65.92	66.90	-13	21,323	-0.06%
2021/06/30	15.1	67.41	5	68.00	66.90	10.1	21,245	0.05%
2021/06/29	12	67.74	24	68.02	68.60	-12	21,157	-0.06%
2021/06/28	30	69.40	20	68.38	68.50	10	20,979	0.05%
2021/06/25	31	69.32	32	68.98	67.50	-1	20,524	0.00%
2021/06/24	37	66.10	128.5	65.76	66.60	-91.5	19,750	-0.46%	大賣/
2021/06/23	206	65.67	119	66.47	67.30	87	18,688	0.47%	大買/大賣/
2021/06/22	49.3	63.02	44.1	62.66	61.20	5.2	18,167	0.03%
2021/06/21	26	60.50	58	61.34	62.20	-32	17,304	-0.18%
2021/06/18	12	60.01	11	59.44	58.20	1	16,717	0.01%
2021/06/17	1	59.20	0	0.00	59.30	1	16,341	0.01%
2021/06/16	13	59.25	27	59.03	58.90	-14	16,350	-0.09%
2021/06/15	5	59.00	3	59.17	59.60	2	16,266	0.01%
2021/06/11	46	59.47	19	58.94	58.70	27	16,170	0.17%
2021/06/10	5	60.16	116	60.10	61.50	-111	15,582	-0.71%	大賣/鉅額交易
2021/06/09	16	57.88	21	57.99	57.00	-5	14,780	-0.03%
2021/06/08	10	57.44	17	57.85	58.00	-7	14,714	-0.05%
2021/06/07	5	55.32	12	56.24	57.10	-7	14,632	-0.05%
2021/06/04	45.2	57.00	45	57.15	55.60	0.2	14,561	0.00%
2021/06/03	9	57.33	7	57.40	57.60	2	14,382	0.01%
2021/06/02	13	56.96	14	57.33	57.40	-1	15,129	-0.01%
2021/06/01	42	56.90	23	56.97	57.10	19	15,199	0.13%
2021/05/31	9	54.44	11	54.79	55.20	-2	15,227	-0.01%
2021/05/28	5	52.72	12	52.93	53.10	-7	15,469	-0.05%
2021/05/27	48	52.38	5	52.06	52.50	43	15,987	0.27%
2021/05/26	3	53.43	4	53.18	53.10	-1	16,018	-0.01%
2021/05/25	8	53.96	8	54.09	53.70	0	16,292	0.00%
2021/05/24	0	0.00	8	51.98	52.40	-8	16,165	-0.05%
2021/05/21	5	51.04	7	51.44	51.00	-2	16,101	-0.01%
2021/05/20	3	50.10	7	49.46	49.15	-4	16,063	-0.02%
2021/05/19	4	50.53	5	50.36	50.80	-1	16,355	-0.01%
2021/05/18	112	50.70	110	50.06	50.50	2	16,269	0.01%	大買/大賣/
2021/05/17	10	46.74	12	46.98	48.25	-2	16,002	-0.01%
2021/05/14	7	45.18	2	46.70	45.90	5	15,709	0.03%
2021/05/13	5	42.22	9	41.25	43.85	-4	15,454	-0.03%
2021/05/12	3	44.80	25	43.02	41.85	-22	15,261	-0.14%
2021/05/11	13	46.73	0	0.00	46.50	13	15,083	0.09%
2021/05/07	0	0.00	1	49.15	50.00	-1	15,094	-0.01%
2021/05/06	5	49.44	4	48.78	48.60	1	15,325	0.01%
2021/05/05	3	49.67	3	49.17	49.45	0	15,640	0.00%
2021/05/04	9	48.82	3	50.70	48.60	6	15,717	0.04%
2021/05/03	6	52.72	0	0.00	52.40	6	15,715	0.04%
2021/04/29	3	54.40	2	55.50	54.90	1	15,787	0.01%
2021/04/28	16	55.59	13.1	55.16	54.40	2.9	15,954	0.02%
2021/04/27	3	56.40	12	56.21	55.20	-9	16,104	-0.06%
2021/04/26	8.1	57.63	3	57.70	57.60	5.1	16,107	0.03%
2021/04/23	8	55.40	4	56.15	56.80	4	16,313	0.02%
2021/04/22	4	56.18	12	55.62	54.50	-8	17,306	-0.05%
2021/04/21	8	56.04	15	56.07	55.80	-7	18,548	-0.04%
2021/04/19	2	54.45	6	54.77	55.00	-4	19,073	-0.02%
2021/04/16	2	54.30	6	54.37	54.50	-4	19,226	-0.02%
2021/04/15	7	52.51	3	53.10	53.30	4	19,540	0.02%
2021/04/14	10	52.29	2	51.25	52.10	8	20,165	0.04%
2021/04/13	8	54.66	7	54.26	53.30	1	20,424	0.00%
2021/04/12	1	55.20	3	55.57	55.10	-2	20,580	-0.01%
2021/04/08	6	56.28	22	55.94	56.30	-16	20,714	-0.08%
2021/04/07	9	55.06	0	0.00	55.20	9	20,671	0.04%
2021/04/06	16	54.98	15	55.04	55.00	1	20,774	0.00%
2021/04/01	8	56.03	9	57.01	55.10	-1	20,871	0.00%
2021/03/31	4	55.68	18	55.76	56.20	-14	20,914	-0.07%
2021/03/30	1	54.60	2	55.10	55.20	-1	20,906	0.00%
2021/03/29	9	54.89	1	55.50	54.70	8	21,165	0.04%
2021/03/25	20	55.76	17	55.20	54.90	3	22,481	0.01%
2021/03/24	6	55.10	6	55.23	55.80	0	23,017	0.00%
2021/03/23	9	55.92	19	55.98	55.20	-10	24,177	-0.04%
2021/03/22	7	54.34	2	54.40	54.50	5	25,564	0.02%
2021/03/19	10	54.76	0.5	54.80	54.90	9.5	26,379	0.04%
2021/03/18	5	55.30	1	55.50	55.40	4	26,682	0.01%
2021/03/17	11	55.11	5	55.26	55.20	6	26,843	0.02%
2021/03/16	13	55.97	5	55.86	56.00	8	26,959	0.03%
2021/03/15	2	56.60	5	56.62	56.60	-3	27,473	-0.01%
2021/03/12	31	58.50	16.1	57.58	56.80	14.9	28,315	0.05%
2021/03/11	10	56.54	10.4	56.29	57.20	-0.4	28,314	0.00%
2021/03/10	16	56.18	18	56.63	55.80	-2	28,369	-0.01%
2021/03/09	53	57.18	27	57.17	56.10	26	28,478	0.09%
2021/03/08	59.4	58.83	59	58.78	58.50	0.4	28,130	0.00%
2021/03/05	5	56.66	16.5	56.98	57.40	-11.5	27,418	-0.04%
2021/03/04	29	55.67	24	56.10	55.20	5	27,432	0.02%
2021/03/03	17.6	56.05	13	55.77	56.00	4.6	27,244	0.02%
2021/03/02	6	56.02	31	56.86	56.90	-25	27,361	-0.09%
2021/02/26	17	54.41	10	55.00	54.20	7	27,598	0.03%
2021/02/25	36	56.59	12	55.80	55.90	24	28,817	0.08%
2021/02/24	5	55.74	19	55.93	56.20	-14	28,672	-0.05%
2021/02/23	9	54.64	23	54.50	54.60	-14	28,567	-0.05%
2021/02/22	4	55.48	4	55.10	55.30	0	29,133	0.00%
2021/02/19	16	55.84	11	56.36	55.20	5	29,472	0.02%
2021/02/18	9	54.74	6	56.02	54.70	3	29,370	0.01%
2021/02/17	8	54.81	18	55.14	55.10	-10	29,266	-0.03%
2021/02/05	22	52.81	4	52.60	52.40	18	29,022	0.06%
2021/02/03	1	51.70	1	52.80	51.80	0	29,153	0.00%
2021/02/01	6	51.50	13	51.73	51.70	-7	29,392	-0.02%
2021/01/29	3	53.90	3	54.40	52.10	0	29,399	0.00%
2021/01/28	9	54.11	41	53.40	54.00	-32	29,365	-0.11%
2021/01/27	35	53.97	14	54.64	54.30	21	29,304	0.07%
2021/01/26	0	0.00	1	53.00	52.60	-1	29,082	0.00%
2021/01/25	13	52.14	3	51.87	52.10	10	29,081	0.03%
2021/01/22	10	52.57	11.1	52.09	53.30	-1.1	29,043	0.00%
2021/01/21	4	52.48	0	0.00	51.90	4	29,111	0.01%
2021/01/20	14	52.67	4	52.30	51.80	10	29,221	0.03%
2021/01/19	7	55.10	8	55.28	54.90	-1	29,169	0.00%
2021/01/18	30	57.41	40	56.57	56.00	-10	29,279	-0.03%
2021/01/15	87	60.74	54	59.43	57.20	33	28,862	0.11%
2021/01/14	50	59.52	58	58.56	58.60	-8	28,001	-0.03%
2021/01/13	13	52.93	18.1	54.80	55.80	-5	27,286	-0.02%
2021/01/12	1	51.80	2	51.90	51.90	-1	27,793	0.00%
2021/01/11	10	51.25	5	51.16	51.30	5	29,346	0.02%
2021/01/08	194	53.85	210	54.48	52.80	-16	29,446	-0.05%	大買/大賣/
2021/01/07	10.1	55.25	46	55.60	54.80	-36	29,322	-0.12%
2021/01/06	8	53.94	25.3	53.87	54.40	-17.3	28,939	-0.06%
2021/01/05	2	52.70	10	52.76	52.90	-8	28,551	-0.03%
2021/01/04	57	52.14	58	51.99	51.90	-1	28,438	0.00%
2020/12/31	3	50.33	1	50.50	50.50	2	28,400	0.01%
2020/12/30	13	50.84	4	51.03	50.90	9	28,752	0.03%
2020/12/29	4	50.63	3	50.10	50.30	1	28,854	0.00%
2020/12/28	13	50.28	13	50.46	50.60	0	28,837	0.00%
2020/12/25	9	50.81	4	51.10	50.90	5	28,916	0.02%
2020/12/24	14	51.76	4	52.08	51.80	10	29,015	0.03%
2020/12/23	7	52.11	1	52.20	51.70	6	29,190	0.02%
2020/12/22	16	53.02	39.1	55.51	51.50	-23.1	29,768	-0.08%
2020/12/21	58.3	57.36	30	57.38	56.70	28.3	29,556	0.10%
2020/12/18	15	55.97	7	56.43	56.20	8	29,020	0.03%
2020/12/17	49	56.49	49	56.37	55.30	0	28,672	0.00%
2020/12/16	32.1	55.25	191.1	54.60	56.30	-159.1	27,633	-0.58%	大賣/鉅額交易
2020/12/15	10	53.15	29	53.26	51.70	-19	26,277	-0.07%
2020/12/14	3	52.33	8	52.10	52.30	-5	25,856	-0.02%
2020/12/11	8	50.74	3	50.53	51.30	5	25,771	0.02%
2020/12/10	11	50.85	11.1	52.00	50.30	-0.1	25,930	0.00%
2020/12/09	17.1	52.53	66	52.87	52.00	-49	25,920	-0.19%
2020/12/08	64	52.37	37	51.96	52.20	27	25,644	0.11%
2020/12/07	12	50.29	12	50.29	50.10	0	25,214	0.00%
2020/12/04	10	49.83	1	49.60	49.50	9	25,529	0.04%
2020/12/03	9	49.67	10	50.37	50.80	-1	25,769	0.00%
2020/12/02	16	49.99	8	50.24	49.75	8	26,120	0.03%
2020/12/01	9	50.50	4.1	51.08	50.50	5	26,385	0.02%
2020/11/30	8	52.19	50.2	51.90	51.60	-42.2	26,717	-0.16%
2020/11/27	15.1	51.43	15	51.43	51.80	0.1	27,004	0.00%
2020/11/26	68	50.63	50	50.93	50.50	18	27,466	0.07%
2020/11/25	30.1	51.40	66	51.60	50.20	-35.9	27,248	-0.13%
2020/11/24	82.1	51.13	88	51.50	51.30	-5.9	27,467	-0.02%
2020/11/23	15	48.62	79	48.57	48.50	-64	27,037	-0.24%
2020/11/20	18	48.00	17	48.02	47.95	1	27,737	0.00%
2020/11/19	88	48.72	44	48.45	47.60	44	28,676	0.15%
2020/11/18	48	46.44	36	46.42	47.45	12	30,627	0.04%
2020/11/17	23	45.43	14	45.56	45.45	9	31,153	0.03%
2020/11/16	6	44.46	1	44.60	44.35	5	32,848	0.02%
2020/11/13	6	44.01	36	44.29	44.10	-30	34,025	-0.09%
2020/11/12	38	44.74	10	44.33	44.45	28	35,252	0.08%
2020/11/11	12	43.80	37	44.08	43.65	-25	36,177	-0.07%
2020/11/10	42	45.07	6	44.47	44.00	36	38,066	0.09%
2020/11/09	6	44.32	63	44.60	44.90	-57	41,214	-0.14%
2020/11/06	57	45.35	7	45.01	44.30	50	42,827	0.12%
2020/11/05	11	44.90	23	44.95	44.40	-12	43,410	-0.03%
2020/11/04	32	45.27	10	45.22	45.15	22	44,703	0.05%
2020/11/03	6	44.43	2	44.60	44.85	4	45,064	0.01%
2020/11/02	117	42.92	9	42.94	43.20	108	45,504	0.24%	大買/鉅額交易
2020/10/30	15	44.49	6	44.52	43.95	9	46,417	0.02%
2020/10/29	11	43.82	5	44.75	44.95	6	46,758	0.01%
2020/10/28	28	44.77	21	44.40	44.55	7	46,990	0.01%
2020/10/27	7	45.81	7	46.01	45.80	0	47,118	0.00%
2020/10/26	11	46.47	18	46.69	46.10	-7	47,493	-0.01%
2020/10/23	13	47.90	6	48.00	47.60	7	48,034	0.01%
2020/10/22	15	48.39	25	48.86	48.05	-10	48,619	-0.02%
2020/10/21	28	49.99	44	50.67	48.95	-16	49,101	-0.03%
2020/10/20	60	50.44	47	50.66	51.20	13	49,549	0.03%
2020/10/19	95	49.21	217	50.14	50.90	-122	49,388	-0.25%	大賣/鉅額交易
2020/10/16	3	46.92	19	46.78	46.35	-16	48,913	-0.03%
2020/10/15	14	46.31	7	46.98	45.95	7	49,896	0.01%
2020/10/14	12	46.51	28	46.83	47.35	-16	51,513	-0.03%
2020/10/13	5	45.54	7	45.59	45.40	-2	53,410	0.00%
2020/10/12	10	45.85	3	45.87	45.40	7	54,813	0.01%
2020/10/08	14	46.31	5	46.38	46.20	9	56,601	0.02%
2020/10/07	20	46.17	4	45.89	45.85	16	57,105	0.03%
2020/10/06	4	46.28	5	46.26	46.55	-1	58,423	0.00%
2020/10/05	6	44.97	6	44.82	45.35	0	58,930	0.00%
2020/09/30	12	44.19	53	44.47	44.60	-41	59,080	-0.07%
2020/09/29	51	45.28	10	44.86	45.35	41	59,132	0.07%
2020/09/28	9	44.90	55	44.39	44.50	-46	59,409	-0.08%
2020/09/25	84	45.19	91	44.69	43.95	-7	60,014	-0.01%
2020/09/24	28	47.27	11	47.07	47.00	17	60,188	0.03%
2020/09/23	10	46.64	9	46.65	46.30	1	59,961	0.00%
2020/09/22	10	47.38	2	47.70	47.30	8	60,325	0.01%
2020/09/21	14	48.64	0	0.00	48.20	14	61,168	0.02%
2020/09/18	8	48.89	8	48.75	49.40	0	61,286	0.00%
2020/09/17	24	48.75	5	48.58	48.50	19	61,454	0.03%
2020/09/16	13	49.57	15	49.58	49.25	-2	61,484	0.00%
2020/09/15	22	50.18	5	49.54	49.15	17	61,668	0.03%
2020/09/14	6	49.78	4	49.99	49.60	2	61,621	0.00%
2020/09/11	7	49.79	12	49.61	48.85	-5	62,002	-0.01%
2020/09/10	11	49.88	17	49.89	49.70	-6	63,001	-0.01%
2020/09/09	7	51.10	9	50.66	50.70	-2	63,631	0.00%
2020/09/08	29	51.68	10	51.71	50.60	19	63,687	0.03%
2020/09/07	98	54.58	78	51.40	51.80	20	63,840	0.03%
2020/09/04	12	53.85	14	54.16	54.80	-2	63,910	0.00%
2020/09/03	24	54.58	25	54.59	53.90	-1	64,048	0.00%
2020/09/02	49	53.87	72	53.88	53.80	-23	64,353	-0.04%
2020/09/01	49	52.72	45	53.04	53.10	4	64,129	0.01%
2020/08/31	16	52.14	14.2	52.09	51.40	1.8	63,696	0.00%
2020/08/28	72	53.16	43	53.34	51.80	29	63,696	0.05%
2020/08/27	94	54.45	115	54.35	55.10	-21	63,450	-0.03%	大賣/
2020/08/26	47	55.26	37	54.91	53.90	10	63,286	0.02%
2020/08/25	61	54.68	69	54.52	54.00	-8	62,944	-0.01%
2020/08/24	164	58.40	241	57.13	55.20	-77	62,792	-0.12%	大買/大賣/
2020/08/21	204	56.40	106.1	57.07	57.40	97.9	61,011	0.16%	大買/大賣/
2020/08/20	213	53.40	73	54.83	52.20	140	62,227	0.22%	大買/鉅額交易
2020/08/19	124	56.65	95	57.05	56.60	29	61,656	0.05%	大買/
2020/08/18	84	54.24	118	54.66	56.20	-34	61,108	-0.06%	大賣/
2020/08/17	65	53.60	84	53.43	53.10	-19	60,793	-0.03%
2020/08/14	173.1	52.06	376	52.54	53.10	-202.9	60,487	-0.34%	大買/大賣/鉅額交易
2020/08/13	309	50.39	233	50.51	52.20	76	58,936	0.13%	大買/大賣/
2020/08/12	149	45.18	188	47.30	48.20	-39	56,215	-0.07%	大買/大賣/
2020/08/11	17	43.88	50	43.50	43.85	-33	55,202	-0.06%
2020/08/10	155	43.93	105	44.33	43.60	50	55,347	0.09%	大買/大賣/
2020/08/07	24	42.43	39	42.16	42.10	-15	54,708	-0.03%
2020/08/06	28	41.94	10	41.73	41.40	18	55,555	0.03%
2020/08/05	62	41.77	72	42.14	42.70	-10	55,729	-0.02%
2020/08/04	51	40.63	2	40.75	40.35	49	55,561	0.09%
2020/08/03	21	40.67	32	40.98	41.20	-11	55,548	-0.02%
2020/07/31	10	40.24	6	40.84	40.30	4	55,641	0.01%
2020/07/30	35	41.10	34	40.88	40.80	1	56,159	0.00%
2020/07/29	36	41.15	12	41.52	40.55	24	56,588	0.04%
2020/07/28	161	42.23	143	42.00	42.50	18	56,594	0.03%	大買/大賣/
2020/07/27	97	42.84	98.9	42.71	42.15	-1.9	56,788	0.00%
2020/07/24	44	42.89	36	42.46	41.55	8	56,984	0.01%
2020/07/23	139	43.56	130	43.51	43.75	9	57,673	0.02%	大買/大賣/
2020/07/22	40	43.04	139.4	43.42	42.30	-99.4	58,198	-0.17%	大賣/
2020/07/21	83	42.23	70	42.13	41.80	13	57,408	0.02%
2020/07/20	228	40.34	159	40.17	41.90	69	57,098	0.12%	大買/大賣/
2020/07/17	130	39.38	118	39.03	38.10	12	56,222	0.02%	大買/大賣/
2020/07/16	55	37.86	78	38.10	38.80	-23	54,977	-0.04%
2020/07/15	98	37.11	108	37.34	36.55	-10	54,307	-0.02%	大賣/
2020/07/14	39	35.86	10	36.01	35.65	29	54,106	0.05%
2020/07/13	49	35.88	94	36.11	36.50	-45	54,451	-0.08%
2020/07/10	12	33.40	14	34.09	33.90	-2	54,216	0.00%
2020/07/09	112	34.16	11	34.24	33.65	101	54,678	0.18%	大買/鉅額交易
2020/07/08	10	33.70	5	34.14	34.20	5	55,282	0.01%
2020/07/07	27	34.25	38	34.02	33.70	-11	55,943	-0.02%
2020/07/06	262	35.23	255	35.33	35.15	7	56,323	0.01%	大買/大賣/
2020/07/03	122	34.19	208	34.37	34.50	-86	56,313	-0.15%	大買/大賣/
2020/07/02	27	33.44	194	33.29	33.20	-167	55,775	-0.30%	大賣/鉅額交易
2020/07/01	61	33.80	143	33.81	33.40	-82	56,138	-0.15%	大賣/
2020/06/30	264	33.47	183	33.94	33.60	81	57,055	0.14%	大買/大賣/
2020/06/29	2	32.25	7	31.99	32.10	-5	57,793	-0.01%
2020/06/24	14	31.75	5	31.76	32.00	9	59,076	0.02%
2020/06/23	10	31.73	10	31.66	31.65	0	60,318	0.00%
2020/06/22	46	32.62	10	32.73	32.05	36	60,822	0.06%
2020/06/19	19	33.24	5	33.33	33.30	14	61,315	0.02%
2020/06/18	42	32.67	59	33.11	33.15	-17	61,646	-0.03%
2020/06/17	115	33.93	82	33.40	33.20	33	61,513	0.05%	大買/
2020/06/16	121	33.45	77	33.74	34.25	44	61,513	0.07%	大買/
2020/06/15	54	32.06	49	31.51	31.15	5	61,691	0.01%
2020/06/12	23	32.65	12.3	32.75	32.45	10.7	63,144	0.02%
2020/06/11	48	33.44	35	33.54	33.75	13	64,561	0.02%
2020/06/10	50	33.40	53	33.17	33.10	-3	65,914	0.00%
2020/06/09	44	34.16	38	34.55	33.90	6	67,752	0.01%
2020/06/08	38	34.59	55	34.36	33.95	-17	68,454	-0.02%
2020/06/05	25	35.19	26	35.04	35.00	-1	70,044	0.00%
2020/06/04	13	35.34	24	35.46	35.00	-11	71,378	-0.02%
2020/06/03	59	35.29	4	35.38	35.25	55	72,543	0.08%
2020/06/02	27	36.85	8	37.63	36.10	19	73,155	0.03%
2020/06/01	7	37.73	25	37.49	37.80	-18	73,512	-0.02%
2020/05/29	56	37.39	23	37.30	37.25	33	74,101	0.04%
2020/05/28	86	37.49	83	37.22	37.00	3	74,253	0.00%
2020/05/27	296	37.95	241	38.22	36.90	55	73,667	0.07%	大買/大賣/
2020/05/26	55	35.66	131	35.75	36.45	-76	71,644	-0.11%	大賣/
2020/05/25	97	32.76	70	32.85	33.15	27	70,485	0.04%
2020/05/22	74	34.11	92	33.98	33.35	-18	69,924	-0.03%
2020/05/21	22	33.63	36	33.67	33.65	-14	69,183	-0.02%
2020/05/20	84	32.83	64	33.48	32.70	20	68,662	0.03%
2020/05/19	20	32.83	26	33.23	33.50	-6	68,360	-0.01%
2020/05/18	23	32.80	39	34.03	32.30	-16	67,883	-0.02%
2020/05/15	117	33.31	182	33.89	34.10	-65	67,270	-0.10%	大買/大賣/
2020/05/14	18	33.01	10	33.95	32.55	8	66,571	0.01%
2020/05/13	195	34.09	34	34.29	33.60	161	66,131	0.24%	大買/鉅額交易
2020/05/12	32	33.92	52	34.15	34.50	-20	65,016	-0.03%
2020/05/11	214	33.69	209	34.13	33.25	5	64,952	0.01%	大買/大賣/
2020/05/08	14	33.73	16	33.33	33.20	-2	64,286	0.00%
2020/05/07	23	32.96	39	33.25	33.50	-16	64,040	-0.02%
2020/05/06	39	32.91	39	32.51	32.15	0	63,725	0.00%
2020/05/05	28	33.83	25	34.00	33.00	3	63,131	0.00%
2020/05/04	18	32.83	16	32.95	34.05	2	62,617	0.00%
2020/04/30	109	33.09	213	32.77	33.05	-104	62,094	-0.17%	大買/大賣/鉅額交易
2020/04/29	26	32.20	50	32.21	32.10	-24	61,518	-0.04%
2020/04/28	262	32.31	131	31.96	31.25	131	60,935	0.21%	大買/大賣/鉅額交易
2020/04/27	129	29.71	136	29.99	31.50	-7	59,408	-0.01%	大買/大賣/
2020/04/24	10	28.65	10	28.58	28.65	0	58,034	0.00%
2020/04/23	9	28.21	24	28.39	28.50	-15	57,913	-0.03%
2020/04/22	37	27.82	29	27.22	28.35	8	57,177	0.01%
2020/04/21	35	27.49	25	27.64	27.05	10	56,362	0.02%
2020/04/20	65	28.10	63	27.91	27.70	2	55,798	0.00%
2020/04/17	128	28.35	123	28.37	27.80	5	55,711	0.01%	大買/大賣/
2020/04/16	50	27.69	42	27.92	28.60	8	54,579	0.01%
2020/04/15	152	28.01	160	28.07	27.80	-8	54,265	-0.01%	大買/大賣/
2020/04/14	85	27.90	80	28.16	28.75	5	53,103	0.01%
2020/04/13	74	26.70	55	26.74	26.80	19	52,502	0.04%
2020/04/10	48	26.29	7	26.42	26.40	41	52,164	0.08%
2020/04/09	117	26.43	53	26.67	25.35	64	51,436	0.12%	大買/
2020/04/08	68	27.86	75	27.59	26.50	-7	50,729	-0.01%
2020/04/07	38	28.33	145	28.51	28.35	-107	49,950	-0.21%	大賣/鉅額交易
2020/04/06	38	26.71	58	26.66	26.90	-20	50,020	-0.04%
2020/04/01	148	24.89	147	24.98	25.15	1	49,877	0.00%	大買/大賣/
2020/03/31	195	24.78	162.3	24.65	24.25	32.7	48,514	0.07%	大買/大賣/
2020/03/30	36	23.23	52	23.33	23.60	-16	46,687	-0.03%
2020/03/27	105	22.60	145	22.80	23.10	-40	45,112	-0.09%	大買/大賣/
2020/03/26	72	20.53	96	20.80	21.00	-24	43,532	-0.06%
2020/03/25	93	19.88	112	20.02	20.20	-19	42,629	-0.04%	大賣/
2020/03/24	116	18.61	108	18.57	18.85	8	41,664	0.02%	大買/大賣/
2020/03/23	27	17.27	32	17.25	17.75	-5	41,110	-0.01%
2020/03/20	116	18.29	66	18.17	18.00	50	40,715	0.12%	大買/
2020/03/19	82	18.32	88	17.96	17.20	-6	39,451	-0.02%
2020/03/18	156	20.16	171	19.44	19.10	-15	38,401	-0.04%	大買/大賣/
2020/03/17	119	20.49	122	20.37	20.05	-3	36,538	-0.01%	大買/大賣/
2020/03/16	70	21.02	79	21.17	19.80	-9	34,930	-0.03%
2020/03/13	219	20.07	190	20.82	21.85	29	33,077	0.09%	大買/大賣/
2020/03/12	42	20.85	34	21.20	19.90	8	30,903	0.03%
2020/03/11	73	21.66	127	22.28	22.10	-54	29,944	-0.18%	大賣/
2020/03/10	94	20.13	84	20.00	20.50	10	27,942	0.04%
2020/03/09	120	19.98	87	20.23	18.65	33	26,321	0.13%	大買/
2020/03/06	10	19.94	90	19.48	20.10	-80	24,818	-0.32%
2020/03/05	32	18.25	59	18.20	18.50	-27	23,647	-0.11%
2020/03/04	13	17.45	41	17.43	17.75	-28	22,811	-0.12%
2020/03/03	31	16.74	88	16.58	17.05	-57	21,797	-0.26%
2020/03/02	42	15.06	125	14.45	15.50	-83	21,006	-0.40%	大賣/
2020/02/27	68	15.72	3	15.25	14.80	65	21,197	0.31%
2020/02/26	29	15.72	10	15.50	15.45	19	21,767	0.09%
2020/02/25	14	15.65	10	15.90	15.95	4	22,681	0.02%
2020/02/24	58	16.03	43	15.82	15.65	15	23,338	0.06%
2020/02/21	22.4	15.96	44	16.02	16.10	-21.6	23,798	-0.09%
2020/02/20	40	15.95	0	0.00	15.85	40	24,220	0.17%
2020/02/19	2	15.80	21	15.70	15.70	-19	24,387	-0.08%
2020/02/18	1	15.50	12	15.50	15.70	-11	24,726	-0.04%
2020/02/17	2	15.58	35	15.55	15.55	-33	24,570	-0.13%
2020/02/14	31	15.57	31	15.72	15.75	0	24,439	0.00%
2020/02/13	13	15.49	1	15.50	15.25	12	24,131	0.05%
2020/02/12	17	15.37	6	15.46	15.50	11	23,954	0.05%
2020/02/11	50	14.80	26	14.82	14.85	24	23,255	0.10%
2020/02/10	14	13.99	13	13.70	14.40	1	23,187	0.00%
2020/02/07	31	14.35	0	0.00	14.30	31	23,024	0.13%
2020/02/06	3	14.85	23	14.81	14.95	-20	22,816	-0.09%
2020/02/05	35	14.60	0	0.00	14.40	35	22,607	0.15%
2020/02/04	44	14.93	0	0.00	15.00	44	22,350	0.20%
2020/02/03	113	14.33	5	14.45	14.35	108	23,078	0.47%	大買/鉅額交易
2020/01/31	34	15.21	40	15.30	15.30	-6	22,970	-0.03%
2020/01/30	24	16.24	38	16.33	16.20	-14	22,697	-0.06%
2020/01/20	2	17.95	0	0.00	18.00	2	22,672	0.01%
2020/01/17	11	17.68	5	18.02	18.00	6	22,658	0.03%
2020/01/16	16	17.70	0	0.00	17.70	16	22,405	0.07%
2020/01/15	23	18.19	0	0.00	18.10	23	22,242	0.10%
2020/01/14	3	18.30	59.3	18.25	18.40	-56.3	22,156	-0.25%
2020/01/13	57	18.06	4	18.06	17.85	53	21,854	0.24%
2020/01/10	24	17.81	2	17.98	17.80	22	21,099	0.10%
2020/01/09	22	18.05	18	17.94	18.30	4	20,514	0.02%
2020/01/08	2	16.85	4	16.70	17.15	-2	19,878	-0.01%
2020/01/07	5	17.80	10	16.93	17.05	-5	19,780	-0.03%
2020/01/06	4	17.40	21	17.27	17.40	-17	19,344	-0.09%
2020/01/03	20	16.82	33	16.86	16.85	-13	18,782	-0.07%
2020/01/02	0	0.00	5	16.95	16.85	-5	18,502	-0.03%
2019/12/30	69	17.02	62	16.80	16.80	7	18,122	0.04%
2019/12/27	0	0.00	40	16.71	16.75	-40	17,507	-0.23%
2019/12/26	12	16.15	41	16.13	16.20	-29	17,016	-0.17%
2019/12/24	0	0.00	2	15.45	15.60	-2	17,015	-0.01%
2019/12/23	20	15.43	0	0.00	15.30	20	17,047	0.12%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/19	11	15.70	1	15.80	15.80	10	17,045	0.06%
2019/12/18	2	16.00	0	0.00	15.75	2	17,159	0.01%
2019/12/16	5	16.20	0	0.00	16.25	5	17,244	0.03%
2019/12/13	1	16.00	0	0.00	15.95	1	17,293	0.01%
2019/12/12	6	16.53	27	16.43	16.30	-21	17,347	-0.12%
2019/12/11	0	0.00	11	16.59	16.50	-11	17,921	-0.06%
2019/12/10	1	16.20	19	16.33	16.55	-18	17,896	-0.10%
2019/12/09	6	16.38	105	16.35	16.30	-99	18,240	-0.54%	大賣/
2019/12/06	54	16.43	42	16.19	16.35	12	18,132	0.07%
2019/12/03	22	15.63	1	15.65	15.70	21	18,789	0.11%
2019/12/02	0	0.00	20	15.08	15.50	-20	19,620	-0.10%
2019/11/29	14	15.65	0	0.00	15.50	14	19,782	0.07%
2019/11/28	43	15.80	46	15.75	15.60	-3	20,209	-0.01%
2019/11/27	163	15.92	17	16.13	16.10	146	20,992	0.70%	大買/鉅額交易
2019/11/26	14	16.04	101	16.30	16.15	-87	21,042	-0.41%	大賣/
2019/11/25	95	16.61	221	16.56	16.25	-126	20,617	-0.61%	大賣/鉅額交易
2019/11/22	249	16.32	118	16.76	16.15	131	19,834	0.66%	大買/大賣/鉅額交易
2019/11/21	179	15.81	194	15.84	16.55	-15	18,704	-0.08%	大買/大賣/
2019/11/20	346	15.74	359	15.75	15.70	-13	17,910	-0.07%	大買/大賣/
2019/11/19	67	15.55	98	15.53	15.40	-31	17,547	-0.18%
2019/11/18	89	15.09	282	15.23	15.15	-193	16,976	-1.14%	大賣/鉅額交易
2019/11/15	278	14.92	117	14.89	14.90	161	16,709	0.96%	大買/大賣/鉅額交易
2019/11/12	0	0.00	1	13.90	14.05	-1	16,615	-0.01%
2019/11/11	10	13.80	0	0.00	13.60	10	16,621	0.06%
2019/11/08	40	14.20	0	0.00	14.15	40	16,570	0.24%
2019/11/07	24	14.02	68	14.13	14.15	-44	16,592	-0.27%
2019/11/06	8	14.49	0	0.00	14.45	8	16,521	0.05%
2019/11/05	21	14.63	9	14.74	14.70	12	16,498	0.07%
2019/11/04	11	14.75	2	14.90	14.60	9	16,542	0.05%
2019/11/01	25	14.94	15	15.00	14.90	10	16,438	0.06%
2019/10/31	38	15.58	52	15.57	15.35	-14	16,321	-0.09%
2019/10/30	15	15.12	16	15.08	15.00	-1	15,333	-0.01%
2019/10/29	1	15.00	1	15.00	14.45	0	15,140	0.00%
2019/10/23	0	0.00	20	14.70	14.70	-20	15,859	-0.13%
2019/10/21	0	0.00	2	14.80	14.75	-2	15,823	-0.01%
2019/10/18	2	14.55	10	14.55	14.55	-8	15,857	-0.05%
2019/10/17	5	14.50	0	0.00	14.55	5	15,948	0.03%
2019/10/16	5	14.40	2	14.63	14.40	3	16,089	0.02%
2019/10/15	5	14.54	3	14.65	14.70	2	16,377	0.01%
2019/10/09	0	0.00	2	13.75	13.60	-2	16,563	-0.01%
2019/10/08	0	0.00	2	13.75	13.75	-2	16,613	-0.01%
2019/10/03	20	14.15	0	0.00	14.10	20	16,608	0.12%
2019/09/27	0	0.00	3	13.65	13.80	-3	16,560	-0.02%
2019/09/26	16	14.47	0	0.00	14.20	16	16,446	0.10%
2019/09/25	53	14.54	0	0.00	14.35	53	16,418	0.32%
2019/09/24	3	14.55	4	14.60	14.55	-1	16,485	-0.01%
2019/09/23	4	14.88	95	14.83	14.80	-91	16,398	-0.55%
2019/09/20	0	0.00	40	14.59	14.70	-40	16,339	-0.24%
2019/09/19	20	14.60	85	14.79	14.50	-65	16,310	-0.40%
2019/09/18	16	14.90	33	14.98	14.85	-17	16,202	-0.10%
2019/09/17	16	14.94	2	15.05	15.00	14	16,088	0.09%
2019/09/16	113	15.25	24	15.25	15.10	89	15,838	0.56%	大買/
2019/09/12	24.4	15.16	27	14.97	15.05	-2.6	15,112	-0.02%
2019/09/11	31	14.78	3	15.08	15.20	28	14,883	0.19%
2019/09/10	10	14.65	4	14.54	14.55	6	14,308	0.04%
2019/09/09	10	14.60	0	0.00	14.55	10	14,145	0.07%
2019/09/06	1	14.50	14	14.49	14.55	-13	13,956	-0.09%
2019/09/05	52	14.81	355	14.78	14.75	-303	13,659	-2.22%	大賣/鉅額交易
2019/09/04	24	15.00	41	15.04	15.10	-17	13,004	-0.13%
2019/09/03	78	14.46	12	14.48	14.45	66	12,321	0.54%
2019/09/02	215	14.60	18	14.69	14.80	197	11,884	1.66%	大買/鉅額交易
2019/08/30	96	14.35	64	14.50	14.45	32	11,134	0.29%
2019/08/29	3	13.53	24	13.49	13.45	-21	10,088	-0.21%
2019/08/28	0	0.00	11	12.90	12.90	-11	9,654	-0.11%
2019/08/27	2	12.90	0	0.00	12.85	2	9,632	0.02%
2019/08/26	5	12.65	5	12.75	12.75	0	9,601	0.00%
2019/08/23	10	13.27	11	13.25	13.15	-1	9,533	-0.01%
2019/08/22	4	13.31	13	13.26	13.50	-9	9,474	-0.09%
2019/08/21	0	0.00	5	12.85	13.15	-5	9,142	-0.05%
2019/08/19	3	12.90	2	12.90	12.80	1	9,010	0.01%
2019/08/16	10	12.90	13	12.91	12.80	-3	8,950	-0.03%
2019/08/15	23	12.11	6	12.90	12.90	17	8,846	0.19%
2019/08/14	5	12.40	0	0.00	12.35	5	8,724	0.06%
2019/08/12	2	12.75	0	0.00	12.50	2	8,864	0.02%
2019/08/08	3	12.30	3	12.60	12.70	0	8,897	0.00%
2019/08/07	0	0.00	2	12.20	12.10	-2	8,873	-0.02%
2019/08/06	7	11.44	1	11.65	12.30	6	8,854	0.07%
2019/08/05	16	12.16	12	12.08	11.95	4	8,779	0.05%
2019/08/02	10	12.54	2	12.30	12.25	8	8,777	0.09%
2019/08/01	33	13.14	33	13.18	13.05	0	8,634	0.00%
2019/07/31	4	13.23	4	13.35	13.45	0	8,513	0.00%
2019/07/29	11	14.07	39	14.06	13.85	-28	8,132	-0.34%
2019/07/26	7	13.49	6	13.48	13.50	1	7,639	0.01%
2019/07/25	3	13.70	0	0.00	13.40	3	7,599	0.04%
2019/07/24	13	12.92	26	12.92	12.95	-13	7,238	-0.18%
2019/07/23	38	13.33	24	13.43	13.25	14	7,257	0.19%
2019/07/22	18	13.50	21	13.34	13.60	-3	7,202	-0.04%
2019/07/19	10	13.24	17	13.28	13.05	-7	7,063	-0.10%
2019/07/17	1	13.30	19	13.19	13.30	-18	7,012	-0.26%
2019/07/16	10	12.80	23	12.72	12.90	-13	6,618	-0.20%
2019/07/15	17	12.56	6.7	12.67	12.65	10.3	6,514	0.16%
2019/07/12	0	0.00	11	12.32	12.15	-11	6,223	-0.18%
2019/07/11	0	0.00	10	12.05	12.20	-10	6,337	-0.16%
2019/07/10	10	12.05	0	0.00	12.05	10	6,394	0.16%
2019/07/05	0	0.00	10	12.25	12.05	-10	6,889	-0.15%
2019/07/02	4	12.00	4	12.00	12.05	0	8,493	0.00%
2019/07/01	0	0.00	5	12.05	11.95	-5	8,852	-0.06%
2019/06/28	2	11.65	2	11.70	11.65	0	8,811	0.00%
2019/06/27	0	0.00	20	11.80	11.75	-20	8,918	-0.22%
2019/06/26	21	11.55	0	0.00	11.50	21	8,869	0.24%
2019/06/25	10	11.80	15	12.25	11.80	-5	8,900	-0.06%
2019/06/21	0	0.00	1	12.00	11.85	-1	8,900	-0.01%
2019/06/19	1	11.70	0	0.00	11.85	1	9,136	0.01%
2019/06/17	0	0.00	5	11.65	11.50	-5	9,669	-0.05%
2019/06/13	23	11.80	25	11.73	11.75	-2	9,785	-0.02%
2019/06/12	3	11.60	1.6	11.64	11.65	1.4	9,772	0.01%
2019/06/11	1	11.75	42	11.38	11.90	-41	9,632	-0.43%
2019/06/10	5	10.90	0	0.00	10.85	5	9,393	0.05%
2019/06/06	11	10.80	10	10.85	10.75	1	9,403	0.01%
2019/06/05	2	10.95	1	11.10	10.90	1	9,494	0.01%
2019/06/03	10	10.85	0	0.00	10.90	10	9,638	0.10%
2019/05/30	1	11.10	3	11.05	11.10	-2	9,733	-0.02%
2019/05/28	3	10.85	0	0.00	10.85	3	9,808	0.03%
2019/05/27	10	10.80	5	10.85	10.70	5	9,963	0.05%
2019/05/24	5	10.75	30	10.95	10.75	-25	10,045	-0.25%
2019/05/23	27	10.86	0	0.00	10.80	27	10,078	0.27%
2019/05/22	16	11.23	20	11.30	11.25	-4	10,184	-0.04%
2019/05/21	24	10.70	10	11.00	11.10	14	10,370	0.14%
2019/05/20	34	11.22	4	11.11	11.10	30	10,623	0.28%
2019/05/17	15	12.00	10	12.05	11.90	5	10,694	0.05%
2019/05/16	2	11.80	0	0.00	11.75	2	10,831	0.02%
2019/05/15	12	12.09	2	12.05	12.15	10	11,275	0.09%
2019/05/13	5	11.50	0	0.00	11.40	5	11,535	0.04%
2019/05/10	4	11.83	0	0.00	11.75	4	11,519	0.03%
2019/05/09	8	12.18	0	0.00	12.10	8	11,449	0.07%
2019/05/06	0	0.00	16	12.70	12.40	-16	11,457	-0.14%
2019/05/02	15	12.95	25	12.94	12.95	-10	11,512	-0.09%
2019/04/30	14	12.45	0	0.00	12.50	14	11,828	0.12%
2019/04/29	54	12.93	10	12.50	12.50	44	11,953	0.37%
2019/04/26	11	13.29	10	13.15	13.15	1	11,857	0.01%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	3	13.20	15	13.35	13.25	-12	12,252	-0.10%
2019/04/23	1	13.45	0	0.00	13.50	1	12,744	0.01%
2019/04/19	12	13.65	0	0.00	13.65	12	12,811	0.09%
2019/04/18	2	13.55	1	13.55	13.55	1	13,033	0.01%
2019/04/17	0	0.00	77	14.00	13.95	-77	13,250	-0.58%
2019/04/16	80	14.20	10	14.25	14.20	70	13,785	0.51%
2019/04/15	3	14.00	33	14.10	14.00	-30	14,559	-0.21%
2019/04/12	51	14.09	10	14.10	13.90	41	14,618	0.28%
2019/04/11	30	14.34	156	14.55	14.15	-126	14,573	-0.86%	大賣/鉅額交易
2019/04/10	90	14.62	5	15.10	14.60	85	14,472	0.59%
2019/04/09	27	15.33	37	15.30	14.80	-10	14,352	-0.07%
2019/04/08	7	14.76	32	14.94	15.30	-25	13,921	-0.18%
2019/04/03	106	13.96	24	13.99	13.95	82	13,527	0.61%	大買/
2019/04/02	1	13.40	22	13.32	13.30	-21	13,461	-0.16%
2019/03/29	15	13.19	1	13.25	13.25	14	13,551	0.10%
2019/03/28	21	13.05	122	13.16	13.05	-101	13,781	-0.73%	大賣/鉅額交易
2019/03/27	12	13.50	3	13.50	13.50	9	13,798	0.07%
2019/03/26	4	13.55	81	13.60	13.55	-77	13,781	-0.56%
2019/03/25	24	13.76	1	13.75	13.75	23	13,752	0.17%
2019/03/22	60	14.33	1	14.00	14.10	59	13,772	0.43%
2019/03/21	38	14.37	17	14.28	14.15	21	13,846	0.15%
2019/03/20	65	14.55	67	14.28	14.30	-2	13,962	-0.01%
2019/03/19	71	13.96	1	13.80	13.80	70	13,686	0.51%
2019/03/18	0	0.00	1	14.05	13.85	-1	14,141	-0.01%
2019/03/15	0	0.00	4	13.68	13.75	-4	15,426	-0.03%
2019/03/13	2	13.55	2	13.45	13.40	0	16,657	0.00%
2019/03/12	11	13.65	0	0.00	13.50	11	16,897	0.07%
2019/03/11	12	13.60	10	13.60	13.60	2	17,158	0.01%
2019/03/08	3	13.63	0	0.00	13.60	3	17,402	0.02%
2019/03/07	3	13.93	1	13.70	13.70	2	17,504	0.01%
2019/03/06	2	14.05	72	14.05	14.05	-70	17,767	-0.39%
2019/03/05	15	14.18	5	14.14	14.00	10	17,887	0.06%
2019/03/04	0	0.00	4	14.00	14.20	-4	17,941	-0.02%
2019/02/27	9	13.85	6	13.85	13.80	3	17,987	0.02%
2019/02/26	3	14.28	2	14.20	14.00	1	18,108	0.01%
2019/02/25	10	14.00	4	14.15	14.10	6	18,196	0.03%
2019/02/22	5	14.05	2	14.05	14.05	3	18,265	0.02%
2019/02/21	5	13.95	0	0.00	14.00	5	18,374	0.03%
2019/02/20	21	14.29	20	14.20	14.20	1	18,544	0.01%
2019/02/19	15	14.41	5	14.50	14.40	10	18,906	0.05%
2019/02/18	0	0.00	25	14.18	14.10	-25	19,488	-0.13%
2019/02/15	0	0.00	15	14.47	14.10	-15	19,524	-0.08%
2019/02/14	2	14.23	7	14.28	14.10	-5	19,259	-0.03%
2019/02/13	3	13.82	4	14.15	13.65	-1	18,769	-0.01%
2019/02/12	31	13.65	10	13.87	13.90	21	18,572	0.11%
2019/02/11	0	0.00	1	13.25	13.40	-1	18,485	-0.01%
2019/01/29	0	0.00	2	13.25	13.25	-2	18,576	-0.01%
2019/01/28	1	13.30	3	13.35	13.25	-2	18,595	-0.01%
2019/01/24	3	13.32	0	0.00	13.25	3	18,874	0.02%
2019/01/23	10	13.11	0	0.00	13.35	10	18,954	0.05%
2019/01/22	5	13.45	0	0.00	13.10	5	19,032	0.03%
2019/01/21	20	14.11	17	13.91	13.90	3	18,660	0.02%
2019/01/17	33	13.96	4	13.85	13.75	29	18,514	0.16%
2019/01/16	34	13.91	15	14.00	13.90	19	18,396	0.10%
2019/01/15	20	14.10	10	13.95	13.65	10	18,118	0.06%
2019/01/11	15	13.30	10	13.45	13.35	5	17,517	0.03%
2019/01/10	22	13.76	30	13.47	13.45	-8	17,403	-0.05%
2019/01/09	31	14.15	0	0.00	14.00	31	17,156	0.18%
2019/01/08	23	14.58	5	14.42	14.55	18	16,910	0.11%
2019/01/07	2	13.83	13	14.22	14.40	-11	16,250	-0.07%
2019/01/02	0	0.00	19	13.31	13.15	-19	15,392	-0.12%
2018/12/28	8	13.01	322	13.01	13.10	-314	15,350	-2.05%	大賣/鉅額交易
2018/12/27	317	13.72	35	13.59	13.05	282	15,497	1.82%	大買/鉅額交易
2018/12/26	0	0.00	80	13.42	13.25	-80	15,310	-0.52%
2018/12/25	2	13.25	7	13.49	13.50	-5	15,415	-0.03%
2018/12/24	0	0.00	10	13.20	13.15	-10	15,171	-0.07%
2018/12/22	2	13.20	1	13.20	13.25	1	15,044	0.01%
2018/12/21	10	12.80	3	13.15	13.20	7	14,973	0.05%
2018/12/20	10	12.45	1	12.60	12.60	9	14,911	0.06%
2018/12/19	0	0.00	11	12.53	12.30	-11	14,834	-0.07%
2018/12/18	3	12.55	1	12.45	12.45	2	14,981	0.01%
2018/12/17	10	12.40	13	12.66	12.30	-3	15,113	-0.02%
2018/12/14	66	12.36	4	12.38	12.60	62	15,534	0.40%
2018/12/13	76	12.53	38	12.55	12.25	38	15,407	0.25%
2018/12/12	32	12.95	30	12.83	12.90	2	15,294	0.01%
2018/12/11	43	13.05	28	12.94	12.90	15	15,285	0.10%
2018/12/10	275	13.86	269	13.65	13.60	6	15,357	0.04%	大買/大賣/
2018/12/07	16	13.13	36	13.31	13.75	-20	14,342	-0.14%
2018/12/06	60	13.37	43	13.16	12.50	17	14,332	0.12%
2018/12/05	3	12.98	34	13.59	13.75	-31	14,145	-0.22%
2018/12/04	64	13.12	16	13.29	13.20	48	14,467	0.33%
2018/12/03	15	12.99	11	12.85	12.85	4	14,798	0.03%
2018/11/30	15	12.40	1	12.45	12.30	14	15,372	0.09%
2018/11/29	17	12.50	3	12.48	12.10	14	16,645	0.08%
2018/11/28	3	12.80	52	12.79	12.80	-49	16,412	-0.30%
2018/11/27	5	12.81	21	12.72	12.90	-16	16,444	-0.10%
2018/11/26	1	12.50	12	12.74	12.55	-11	16,484	-0.07%
2018/11/23	3	12.62	38	12.42	12.40	-35	16,524	-0.21%
2018/11/22	11	12.60	7	12.85	12.30	4	16,605	0.02%
2018/11/21	12	12.90	4	13.05	13.10	8	16,482	0.05%
2018/11/20	4	12.81	51	13.10	12.95	-47	16,511	-0.28%
2018/11/19	0	0.00	3	13.45	13.15	-3	16,536	-0.02%
2018/11/16	1	13.40	29	13.16	13.00	-28	16,487	-0.17%
2018/11/15	42	12.46	110	12.39	12.50	-68	16,133	-0.42%	大賣/
2018/11/14	0	0.00	16	11.79	11.85	-16	16,585	-0.10%
2018/11/13	0	0.00	1	10.80	10.80	-1	17,751	-0.01%
2018/11/12	1	10.55	0	0.00	10.65	1	18,723	0.01%
2018/11/07	20	10.50	0	0.00	10.60	20	20,800	0.10%
2018/11/06	8	10.23	1	10.20	10.15	7	20,844	0.03%
2018/11/02	4	10.53	0	0.00	10.30	4	20,935	0.02%
2018/11/01	35	10.65	26	10.35	10.65	9	20,773	0.04%
2018/10/31	10	10.11	1	10.20	10.20	9	20,560	0.04%
2018/10/30	1	9.80	3	9.61	9.86	-2	20,460	-0.01%
2018/10/29	1	9.10	10	9.12	9.10	-9	20,271	-0.04%
2018/10/26	17	9.32	0	0.00	9.23	17	20,228	0.08%
2018/10/25	2	9.57	0	0.00	9.43	2	20,159	0.01%
2018/10/23	3	10.10	0	0.00	10.05	3	20,000	0.01%
2018/10/22	1	10.20	30	10.25	10.25	-29	19,977	-0.15%
2018/10/08	0	0.00	6	11.00	11.15	-6	19,037	-0.03%
2018/10/05	2	11.05	20	11.05	11.05	-18	18,940	-0.10%
2018/10/04	6	11.70	0	0.00	11.50	6	18,673	0.03%
2018/10/03	29	11.70	33	11.88	11.45	-4	18,707	-0.02%
2018/10/02	1	12.40	0	0.00	12.20	1	18,322	0.01%
2018/10/01	1	12.50	0	0.00	12.50	1	18,207	0.01%
2018/09/28	2	12.20	0	0.00	12.30	2	18,148	0.01%
2018/09/27	1	12.50	0	0.00	12.30	1	18,060	0.01%
2018/09/26	2	12.40	6	12.51	12.30	-4	17,822	-0.02%
2018/09/25	46	12.27	0	0.00	12.55	46	17,762	0.26%
2018/09/21	6	12.62	4	12.65	12.45	2	17,549	0.01%
2018/09/20	30	12.53	22	12.52	12.25	8	17,320	0.05%
2018/09/19	1	13.55	6	13.36	13.05	-5	16,795	-0.03%
2018/09/17	1	13.50	11	13.45	13.50	-10	16,401	-0.06%
2018/09/14	19	13.71	12	13.80	14.00	7	16,153	0.04%
2018/09/13	10	13.23	10	12.85	13.20	0	15,673	0.00%
2018/09/12	18	13.37	4	13.58	13.20	14	15,263	0.09%
2018/09/11	23	13.68	19	13.50	13.90	4	14,759	0.03%
2018/09/10	9	13.30	96	13.67	13.05	-87	14,108	-0.62%
2018/09/07	20	14.54	6	15.01	14.45	14	13,489	0.10%
2018/09/06	13	14.78	2	14.70	14.70	11	12,912	0.09%
2018/09/05	53	15.76	43	15.84	15.10	10	12,083	0.08%
2018/09/04	10	16.00	0	0.00	16.05	10	10,813	0.09%
2018/09/03	88	15.96	14	16.06	15.65	74	10,756	0.69%
2018/08/31	23	16.59	31	16.50	16.70	-8	10,728	-0.07%
2018/08/30	75	16.39	0	0.00	16.00	75	10,548	0.71%
2018/08/29	20	15.97	11	16.00	16.10	9	10,415	0.09%
2018/08/28	32	15.27	10	15.21	15.20	22	10,336	0.21%
2018/08/27	15	14.95	2	15.03	15.10	13	10,217	0.13%
2018/08/24	36	15.37	2	15.20	15.05	34	10,035	0.34%
2018/08/23	5	15.56	14	15.63	16.00	-9	9,818	-0.09%
2018/08/22	11	14.73	15	15.13	15.05	-4	9,524	-0.04%
2018/08/21	38	15.00	29	15.03	15.30	9	9,321	0.10%
2018/08/20	1	14.15	21	13.80	14.20	-20	7,900	-0.25%
2018/08/17	15	13.81	88	14.16	14.30	-73	6,493	-1.12%
2018/08/16	27	12.91	13	12.78	13.00	14	5,438	0.26%
2018/08/15	65	11.87	43	12.13	12.20	22	4,606	0.48%
2018/08/14	21	11.15	36	11.00	11.25	-15	3,657	-0.41%
2018/08/13	5	10.55	0	0.00	10.25	5	3,157	0.16%
2018/08/10	0	0.00	5	10.30	10.45	-5	3,020	-0.17%
2018/08/09	20	10.15	20	10.14	10.10	0	2,813	0.00%
2018/07/30	0	0.00	1	9.85	9.80	-1	2,858	-0.03%
2018/07/26	0	0.00	3	9.70	9.73	-3	2,815	-0.11%
2018/07/23	0	0.00	3	9.39	9.39	-3	2,814	-0.11%
2018/07/19	0	0.00	3	9.48	9.44	-3	2,820	-0.11%
2018/07/18	0	0.00	3	9.46	9.50	-3	2,835	-0.11%
2018/07/17	6	9.55	0	0.00	9.46	6	2,836	0.21%
2018/07/16	0	0.00	2	9.48	9.52	-2	2,839	-0.07%
2018/07/12	10	9.52	0	0.00	9.44	10	2,863	0.35%
2018/07/11	10	9.85	3	9.71	9.54	7	2,865	0.24%
2018/07/06	0	0.00	2	9.12	9.25	-2	2,766	-0.07%
2018/06/22	21	10.09	0	0.00	10.05	21	2,749	0.76%
2018/06/21	15	10.15	15	10.07	10.05	0	2,644	0.00%
2018/06/19	0	0.00	2	10.20	10.20	-2	2,617	-0.08%
2018/06/15	0	0.00	2	10.45	10.40	-2	2,595	-0.08%
2018/06/14	0	0.00	2	10.48	10.40	-2	2,573	-0.08%
2018/06/12	17	10.56	16	10.77	10.60	1	2,438	0.04%
2018/06/11	0	0.00	3	10.37	10.40	-3	2,359	-0.13%
2018/06/08	2	10.18	3	10.27	10.10	-1	2,261	-0.04%
2018/06/06	20	9.92	26	9.90	9.90	-6	2,158	-0.28%
2018/06/05	43	9.90	12	9.68	9.71	31	2,141	1.45%
2018/05/31	0	0.00	0	9.30	9.33	0	1,911	0.00%
2018/05/16	6	9.15	0	0.00	9.09	6	1,946	0.31%
2018/05/15	7	9.26	0	0.00	9.21	7	1,960	0.36%
2018/05/14	2	9.40	0	0.00	9.36	2	2,029	0.10%
2018/05/09	4	9.58	10	9.49	9.45	-6	2,008	-0.30%
2018/05/08	8	9.60	2	9.51	9.50	6	2,023	0.30%
2018/05/02	20	9.45	20	9.42	9.40	0	2,022	0.00%
2018/04/27	1	9.26	0	0.00	9.25	1	2,030	0.05%
2018/04/26	2	9.38	0	0.00	9.30	2	2,080	0.10%
2018/04/25	2	9.39	0	0.00	9.43	2	2,089	0.10%
2018/04/17	0	0.00	3	9.84	9.81	-3	2,340	-0.13%
2018/04/16	1	9.95	0	0.00	9.92	1	2,411	0.04%
2018/04/12	1	9.80	4	10.04	10.00	-3	2,602	-0.12%
2018/03/31	0	9.80	0	0.00	9.78	0	2,754	0.00%
2018/03/15	0	0.00	2	10.00	10.00	-2	3,989	-0.05%
2018/03/13	2	9.90	0	0.00	9.85	2	3,952	0.05%
2018/03/07	0	0.00	3	9.42	9.48	-3	4,227	-0.07%
2018/02/26	3	9.56	0	0.00	9.50	3	4,776	0.06%
2018/02/12	0	0.00	5	8.75	9.06	-5	4,960	-0.10%
2018/02/08	5	9.22	0	0.00	9.02	5	5,019	0.10%
2018/02/06	0	0.00	25	9.68	9.05	-25	5,226	-0.48%
2018/02/01	2	10.35	3	10.40	10.25	-1	5,371	-0.02%
2018/01/30	10	10.30	0	0.00	10.40	10	5,591	0.18%
2018/01/26	5	10.20	0	0.00	10.20	5	6,009	0.08%
2018/01/25	3	10.20	0	0.00	10.20	3	6,146	0.05%
2018/01/23	1	10.15	0	0.00	10.15	1	6,663	0.02%
2018/01/22	1	10.15	2	10.15	10.20	-1	6,673	-0.01%
2018/01/15	3	10.38	0	0.00	10.35	3	6,832	0.04%
2018/01/12	1	10.45	0	0.00	10.40	1	6,802	0.01%
2018/01/10	3	10.52	5	10.60	10.45	-2	6,692	-0.03%
2018/01/08	5	11.10	0	0.00	10.90	5	6,553	0.08%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%
2018/01/04	0	0.00	4	10.70	10.65	-4	6,308	-0.06%