金像電 (2368)-永豐金-台南券商分點個股進出

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
218.0
漲跌
▲15.0
漲幅
+7.39%
成交量
22,691張
產業
上市電子零組件類股
1513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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	14	209.32	23.2	211.44	218.00	-9.2	4,877	-0.19%
2024/12/10	11	201.91	1.4	201.84	203.00	9.6	4,538	0.21%
2024/12/09	0	0.00	16.2	201.94	204.00	-16.2	4,603	-0.35%
2024/12/06	3.1	195.53	6	199.25	194.50	-2.9	4,520	-0.06%
2024/12/05	24.1	196.72	6	204.08	197.00	18.1	4,550	0.40%
2024/12/04	0	0.00	30.6	196.90	197.00	-30.6	4,545	-0.67%
2024/12/03	5.4	192.27	5	194.80	192.00	0.4	4,634	0.01%
2024/12/02	1	186.50	2.1	191.90	191.50	-1.1	4,807	-0.02%
2024/11/29	0.2	186.50	0	0.00	185.50	0.2	4,807	0.00%
2024/11/28	3.1	181.35	0.4	182.00	183.50	2.7	4,800	0.06%
2024/11/27	2	190.00	1.2	188.20	186.50	0.9	4,795	0.02%
2024/11/26	6	190.92	0	0.00	191.00	6	4,811	0.12%
2024/11/25	0.2	192.88	2.5	193.90	193.00	-2.3	4,760	-0.05%
2024/11/22	12.1	193.07	21.7	197.29	191.00	-9.6	4,738	-0.20%
2024/11/21	2	186.50	9.3	188.18	188.50	-7.3	4,565	-0.16%
2024/11/20	2	178.00	5.1	175.52	175.50	-3.1	4,447	-0.07%
2024/11/19	0.1	177.56	1	178.00	177.50	-0.9	4,461	-0.02%
2024/11/18	3.4	176.83	1	177.00	176.50	2.4	4,554	0.05%
2024/11/15	2.2	181.55	10	184.85	182.00	-7.8	4,671	-0.17%
2024/11/14	13.1	174.08	12.2	177.91	180.00	0.9	4,698	0.02%
2024/11/13	15.3	176.78	1	178.44	177.50	14.3	4,636	0.31%
2024/11/12	6.6	173.81	1	172.50	172.50	5.6	4,625	0.12%
2024/11/11	7.1	179.31	2	179.75	180.00	5.1	4,589	0.11%
2024/11/08	17.3	182.42	4	182.38	181.50	13.3	4,610	0.29%
2024/11/07	4.3	188.40	0	0.00	188.50	4.3	4,627	0.09%
2024/11/06	4	189.87	2.9	188.50	188.50	1.1	4,813	0.02%
2024/11/05	10	190.00	1	188.50	190.00	9	4,905	0.18%
2024/11/04	1	186.00	0.1	189.50	189.00	0.9	5,052	0.02%
2024/11/01	3.3	185.54	0.2	186.00	188.00	3.1	5,123	0.06%
2024/10/30	4.1	189.86	0	0.00	188.50	4.1	5,273	0.08%
2024/10/29	1.1	194.32	1.1	191.59	194.00	0	5,459	0.00%
2024/10/28	0.1	195.10	2	198.50	195.00	-1.9	5,572	-0.03%
2024/10/25	1	197.00	2	197.00	198.00	-1	5,616	-0.02%
2024/10/24	1.2	198.46	0	0.00	198.00	1.2	5,654	0.02%
2024/10/23	7	199.86	4	201.25	200.50	3	5,705	0.05%
2024/10/22	1	200.50	10.1	201.43	203.00	-9.1	5,762	-0.16%
2024/10/21	0.2	198.33	5	195.30	198.00	-4.9	5,748	-0.08%
2024/10/18	4	191.75	1	193.00	191.50	3	5,741	0.05%
2024/10/17	0	0.00	14.3	191.54	193.00	-14.3	5,795	-0.25%
2024/10/16	3	186.51	0	0.00	189.50	3	5,821	0.05%
2024/10/15	7.2	188.14	0	0.00	188.50	7.2	5,966	0.12%
2024/10/14	0	186.00	3	190.00	190.50	-3	6,058	-0.05%
2024/10/11	2.2	188.86	0	0.00	187.00	2.2	6,114	0.04%
2024/10/09	26.3	186.95	0	190.00	185.00	26.2	6,170	0.43%
2024/10/08	2.1	188.48	1	188.50	190.00	1.1	6,157	0.02%
2024/10/07	1.1	192.09	1	194.50	193.50	0.1	6,310	0.00%
2024/10/04	11.7	191.14	1	187.50	187.50	10.7	6,443	0.17%
2024/10/01	16.1	197.47	0	0.00	197.00	16.1	6,667	0.24%
2024/09/30	7.2	199.26	2	200.00	198.00	5.2	6,740	0.08%
2024/09/27	2	204.00	5.1	207.01	204.00	-3.1	6,913	-0.04%
2024/09/26	4.1	203.89	0.2	205.50	203.00	4	7,185	0.05%
2024/09/25	1	206.50	6.4	207.26	207.00	-5.4	7,328	-0.07%
2024/09/24	4.2	201.18	5	199.70	201.00	-0.8	7,508	-0.01%
2024/09/23	2.1	202.50	0.6	202.79	202.00	1.5	7,589	0.02%
2024/09/20	3	205.67	7	204.93	203.50	-4	7,634	-0.05%
2024/09/19	0	0.00	8.2	203.43	205.00	-8.2	7,683	-0.11%
2024/09/18	3.4	199.53	0	201.25	199.00	3.4	7,939	0.04%
2024/09/16	1	204.97	0.1	205.50	205.50	0.9	8,071	0.01%
2024/09/13	0.1	201.00	0	0.00	202.50	0.1	8,150	0.00%
2024/09/12	0	204.00	4.1	205.73	205.00	-4.1	8,175	-0.05%
2024/09/10	11.7	199.33	8.1	199.46	196.50	3.6	8,239	0.04%
2024/09/09	15.2	201.65	2.1	204.26	203.50	13.1	8,226	0.16%
2024/09/06	30.3	203.27	1.1	208.50	204.50	29.3	8,334	0.35%
2024/09/05	17.1	209.75	8	208.94	206.00	9.1	8,364	0.11%
2024/09/04	12.4	211.31	13	213.81	210.50	-0.7	8,305	-0.01%
2024/09/03	10.2	218.47	57.8	219.57	220.00	-47.6	8,197	-0.58%
2024/09/02	11.4	213.13	10	212.45	209.00	1.4	7,993	0.02%
2024/08/30	0.2	212.50	12	213.21	211.00	-11.8	7,994	-0.15%
2024/08/29	1.1	211.59	2.2	213.18	213.50	-1.1	8,044	-0.01%
2024/08/28	2.2	207.60	0.2	209.00	209.00	2	8,055	0.02%
2024/08/27	5.2	209.92	0	0.00	211.00	5.2	8,088	0.06%
2024/08/26	2.6	213.08	0	0.00	210.00	2.6	8,142	0.03%
2024/08/23	3.1	211.60	6.4	215.32	216.00	-3.3	8,162	-0.04%
2024/08/22	4.3	212.49	2	214.99	211.50	2.3	8,229	0.03%
2024/08/21	4	212.38	0	0.00	213.50	4	8,278	0.05%
2024/08/20	24.3	217.86	12	217.42	213.50	12.3	8,350	0.15%
2024/08/19	4.2	218.72	9.5	220.00	221.00	-5.4	8,351	-0.06%
2024/08/16	6.1	214.05	19.4	216.37	217.00	-13.3	8,237	-0.16%
2024/08/15	2	207.50	2.1	207.07	206.50	-0.1	8,124	0.00%
2024/08/14	4.5	205.72	3	208.00	206.50	1.5	8,158	0.02%
2024/08/13	7.1	208.71	2	210.75	207.50	5.1	8,194	0.06%
2024/08/12	31.1	209.03	1	212.49	207.00	30.1	8,464	0.36%
2024/08/09	8.5	209.93	1.1	220.80	208.00	7.4	8,525	0.09%
2024/08/08	7.1	210.75	6.1	211.49	209.00	1.1	8,392	0.01%
2024/08/07	3.4	206.46	13.1	206.58	207.00	-9.8	8,229	-0.12%
2024/08/06	2	189.50	3	185.00	188.50	-1	8,282	-0.01%
2024/08/05	5.7	190.08	1	190.50	187.00	4.7	8,269	0.06%
2024/08/02	23.7	214.39	7	211.16	207.50	16.7	8,254	0.20%
2024/08/01	8.2	227.52	26.1	229.29	228.00	-17.9	8,092	-0.22%
2024/07/31	1	217.19	7.9	220.38	219.50	-6.9	7,955	-0.09%
2024/07/30	1	208.51	4	212.09	215.00	-3	7,890	-0.04%
2024/07/29	1.3	207.88	1.1	212.45	204.00	0.2	7,855	0.00%
2024/07/26	3.1	203.87	1.1	206.24	210.00	2	7,869	0.03%
2024/07/23	2.1	209.01	2.1	212.19	212.00	-0.1	7,878	0.00%
2024/07/22	2	199.99	5.1	198.73	200.00	-3.1	7,871	-0.04%
2024/07/19	2.2	209.24	1	208.50	205.50	1.2	7,916	0.02%
2024/07/18	7.5	215.74	3.1	214.44	215.00	4.4	7,951	0.06%
2024/07/17	3.5	224.66	7.3	225.73	224.00	-3.8	8,014	-0.05%
2024/07/16	15.4	226.49	6.3	224.91	223.50	9.1	8,171	0.11%
2024/07/15	6.1	221.85	7.5	221.83	223.50	-1.4	8,113	-0.02%
2024/07/12	3.3	217.57	4.1	217.18	215.00	-0.9	8,065	-0.01%
2024/07/11	3.2	222.21	3.3	222.03	220.00	-0.1	8,071	0.00%
2024/07/10	1.3	220.16	4.8	221.77	220.00	-3.6	8,158	-0.04%
2024/07/09	17.5	222.33	6.6	220.31	224.00	11	8,299	0.13%
2024/07/08	19.4	228.08	25.5	228.58	227.50	-6.1	8,155	-0.07%
2024/07/05	30.2	227.45	29.2	226.37	229.00	1	8,056	0.01%
2024/07/04	1.1	215.09	14.1	216.15	217.00	-13	7,806	-0.17%
2024/07/03	42.6	215.78	26.2	214.54	215.00	16.4	7,776	0.21%
2024/07/02	25.4	213.79	54	213.55	213.50	-28.6	7,685	-0.37%
2024/07/01	6.7	206.44	4.1	206.04	203.50	2.6	7,463	0.03%
2024/06/28	11	203.83	11.4	203.63	207.00	-0.4	7,435	0.00%
2024/06/27	5.3	195.13	2	194.00	193.00	3.3	7,250	0.05%
2024/06/26	0	201.00	2	201.75	201.00	-2	7,241	-0.03%
2024/06/25	2.3	201.44	22	200.93	200.00	-19.8	7,281	-0.27%
2024/06/24	44.5	207.99	14.4	206.58	204.50	30.1	7,392	0.41%
2024/06/21	2.1	198.83	7.5	198.89	200.00	-5.4	7,194	-0.07%
2024/06/20	3	194.00	3.5	194.67	195.50	-0.4	7,139	-0.01%
2024/06/19	6.3	189.93	1	190.50	189.50	5.3	7,264	0.07%
2024/06/18	10	189.51	0	191.00	191.00	10	7,290	0.14%
2024/06/17	2.2	192.96	2.2	191.22	189.00	0	7,295	0.00%
2024/06/14	4.1	191.10	0	0.00	192.00	4.1	7,379	0.06%
2024/06/13	14.6	190.87	0	0.00	188.50	14.6	7,406	0.20%
2024/06/12	0	193.50	0.1	190.50	194.50	-0.1	7,460	0.00%
2024/06/11	1.4	190.23	3	188.67	187.50	-1.6	7,543	-0.02%
2024/06/07	2.8	192.65	2.1	191.98	192.00	0.7	7,698	0.01%
2024/06/06	1	199.00	0	0.00	196.50	1	7,786	0.01%
2024/06/05	1.4	195.72	6	195.58	195.50	-4.6	7,834	-0.06%
2024/06/04	0.2	201.12	0.5	198.00	198.00	-0.3	7,920	0.00%
2024/06/03	2.1	202.73	1	204.50	202.00	1.1	8,167	0.01%
2024/05/31	9.2	203.46	6	200.08	199.00	3.2	8,248	0.04%
2024/05/30	2.2	202.70	8.1	204.63	204.00	-5.9	8,261	-0.07%
2024/05/29	8.2	200.95	2	200.00	201.00	6.2	8,288	0.07%
2024/05/28	10.1	203.59	2	205.00	202.50	8.1	8,311	0.10%
2024/05/27	5	203.91	0.3	204.67	203.50	4.7	8,295	0.06%
2024/05/24	3.2	202.43	3.1	202.18	203.00	0.1	8,341	0.00%
2024/05/23	14.1	203.27	2	201.50	201.50	12.1	8,308	0.15%
2024/05/22	16.5	203.75	10.1	203.02	205.50	6.4	8,438	0.08%
2024/05/21	6.2	204.04	1	203.50	203.50	5.2	8,606	0.06%
2024/05/20	2.1	206.47	3.2	207.03	206.50	-1.1	8,663	-0.01%
2024/05/17	12	207.00	4.4	206.46	206.50	7.6	8,772	0.09%
2024/05/16	19.4	208.90	19.1	210.79	203.50	0.3	8,896	0.00%
2024/05/15	4.1	194.43	6.2	194.98	195.50	-2.1	8,860	-0.02%
2024/05/14	1	192.92	1	193.49	190.50	0	8,965	0.00%
2024/05/13	17.3	188.09	1	187.50	187.50	16.3	9,156	0.18%
2024/05/10	2.4	190.26	1.1	195.23	193.00	1.3	9,324	0.01%
2024/05/09	1	199.96	5.2	196.13	198.50	-4.2	9,180	-0.05%
2024/05/08	7	194.43	0.2	195.00	196.50	6.8	9,192	0.07%
2024/05/07	1.2	189.96	7	190.14	192.00	-5.8	9,454	-0.06%
2024/05/06	1.2	193.12	0	0.00	190.50	1.2	9,494	0.01%
2024/05/03	13.2	193.32	0	0.00	192.00	13.2	9,481	0.14%
2024/05/02	3.1	193.83	1	194.00	196.50	2.1	9,571	0.02%
2024/04/30	2.1	197.98	0.3	202.50	197.00	1.9	9,607	0.02%
2024/04/29	1	194.51	1	196.00	198.00	0	9,648	0.00%
2024/04/26	0.1	194.86	10.2	193.01	192.50	-10.1	9,791	-0.10%
2024/04/25	7.4	193.33	2	192.25	187.00	5.4	9,799	0.05%
2024/04/24	3.6	196.75	2.1	194.60	196.50	1.5	9,812	0.02%
2024/04/23	2.2	184.83	1.1	185.69	188.00	1.1	9,758	0.01%
2024/04/22	15.4	187.21	3	182.00	182.00	12.4	9,666	0.13%
2024/04/19	2.5	195.90	3	198.17	196.00	-0.5	9,531	-0.01%
2024/04/18	1	204.50	3.2	207.19	205.00	-2.2	9,488	-0.02%
2024/04/17	19.7	201.33	1	202.00	201.50	18.7	9,472	0.20%
2024/04/16	6.4	202.70	3.1	204.26	201.50	3.3	9,455	0.03%
2024/04/15	50.9	218.45	1.3	219.05	212.50	49.6	9,443	0.53%
2024/04/12	2.6	230.29	1	228.01	229.50	1.6	9,313	0.02%
2024/04/11	12.4	229.35	0	0.00	229.50	12.4	9,337	0.13%
2024/04/10	17.4	232.45	0	0.00	230.50	17.4	9,333	0.19%
2024/04/09	5.4	236.66	2	237.50	237.00	3.4	9,352	0.04%
2024/04/08	7.2	244.66	10.1	244.62	242.50	-2.9	9,345	-0.03%
2024/04/03	2	236.76	5.2	238.88	241.00	-3.2	9,259	-0.03%
2024/04/02	15.5	236.10	1	241.03	234.00	14.4	9,240	0.16%
2024/04/01	3	246.67	12	246.50	245.00	-9	9,145	-0.10%
2024/03/29	2.2	247.92	1.2	250.42	245.50	1	9,152	0.01%
2024/03/28	5.2	245.87	15	246.53	244.50	-9.8	9,107	-0.11%
2024/03/27	24.2	249.58	10.3	251.39	251.00	14	9,052	0.15%
2024/03/26	4.1	244.94	27.3	249.05	242.00	-23.2	8,927	-0.26%
2024/03/25	1	249.50	7	251.07	247.50	-6	8,912	-0.07%
2024/03/22	17.2	244.65	49.7	245.25	247.50	-32.5	8,866	-0.37%
2024/03/21	53.2	233.95	13.3	235.58	233.50	39.9	8,668	0.46%
2024/03/20	14.2	230.27	9.6	231.73	229.50	4.6	8,699	0.05%
2024/03/19	24.9	234.35	12.1	230.82	229.50	12.8	8,751	0.15%
2024/03/18	13.3	236.53	11	236.95	238.00	2.3	8,684	0.03%
2024/03/15	19.1	229.66	30.5	231.00	232.50	-11.4	8,689	-0.13%
2024/03/14	6.2	223.96	7	222.07	220.50	-0.8	8,659	-0.01%
2024/03/13	31.6	233.27	13	230.23	229.00	18.6	8,739	0.21%
2024/03/12	10.6	241.64	3	242.16	242.50	7.6	8,651	0.09%
2024/03/11	7.2	251.38	8.1	252.14	248.00	-0.9	8,593	-0.01%
2024/03/08	8	248.93	10.2	251.38	249.50	-2.2	8,641	-0.03%
2024/03/07	16.7	267.23	5.3	263.70	252.50	11.4	8,595	0.13%
2024/03/06	4.4	270.03	8.4	272.48	274.50	-4	8,335	-0.05%
2024/03/05	7.3	263.06	8.3	265.53	265.50	-1	8,341	-0.01%
2024/03/04	9.1	263.29	1	260.50	259.00	8.1	8,359	0.10%
2024/03/01	7.2	263.75	6.8	262.72	261.50	0.4	8,322	0.00%
2024/02/29	6.2	254.45	5.2	254.48	257.00	1	8,274	0.01%
2024/02/27	3.5	255.47	9.2	253.77	252.50	-5.7	8,255	-0.07%
2024/02/26	0	0.00	2	260.00	261.50	-2	8,170	-0.02%
2024/02/23	17.6	263.49	16.3	262.82	262.00	1.3	8,128	0.02%
2024/02/22	8.3	260.20	1.1	257.73	255.50	7.2	8,003	0.09%
2024/02/21	5.2	257.67	3.2	258.28	259.50	2	7,836	0.03%
2024/02/20	5.3	258.68	3.5	259.49	261.50	1.8	7,793	0.02%
2024/02/19	5.3	276.08	6.1	268.95	265.00	-0.8	7,781	-0.01%
2024/02/16	17.1	272.63	21.9	272.17	275.00	-4.8	7,674	-0.06%
2024/02/15	1.1	270.41	164.1	272.86	273.00	-163	7,656	-2.13%	大賣/鉅額交易
2024/02/05	7.3	247.37	13.1	248.97	248.50	-5.8	7,528	-0.08%
2024/02/02	23.9	239.17	29.4	240.61	241.00	-5.5	7,755	-0.07%
2024/02/01	8	230.81	1.1	231.95	231.50	6.9	7,649	0.09%
2024/01/31	12.6	233.08	10.8	232.98	229.00	1.7	7,741	0.02%
2024/01/30	41.4	232.89	43.7	233.13	234.00	-2.3	7,738	-0.03%
2024/01/29	1.1	224.32	6.2	223.34	224.50	-5.1	7,520	-0.07%
2024/01/26	3.1	220.31	1	219.50	216.50	2.1	7,612	0.03%
2024/01/25	9.3	225.10	13.6	223.90	222.50	-4.3	7,651	-0.06%
2024/01/24	6.1	218.60	5	221.70	216.50	1.1	7,583	0.01%
2024/01/23	6.1	221.11	12.5	221.14	221.50	-6.4	7,645	-0.08%
2024/01/22	13.8	219.20	12.3	219.35	222.00	1.5	7,580	0.02%
2024/01/19	2.2	204.03	1	206.00	204.00	1.2	7,423	0.02%
2024/01/18	1.1	199.91	2	200.50	200.50	-0.9	7,433	-0.01%
2024/01/17	2	214.25	2	211.00	210.50	0	7,369	0.00%
2024/01/16	0.1	214.50	10	215.40	214.50	-10	7,386	-0.13%
2024/01/15	22	214.84	16.4	212.80	216.00	5.7	7,379	0.08%
2024/01/12	0	0.00	0.1	209.19	208.00	-0.1	7,425	0.00%
2024/01/11	5.2	205.00	5.1	204.62	206.00	0.1	7,457	0.00%
2024/01/10	9	200.00	1.1	195.74	200.00	8	7,509	0.11%
2024/01/09	4.1	198.88	17	196.53	195.50	-12.9	7,541	-0.17%
2024/01/08	1.2	204.25	0	0.00	204.50	1.2	7,519	0.02%
2024/01/05	4.2	208.20	3	208.50	205.50	1.2	7,562	0.02%
2024/01/04	2.1	213.52	0	0.00	213.00	2.1	7,600	0.03%
2024/01/03	3.3	216.59	3.1	216.19	218.50	0.2	7,637	0.00%
2024/01/02	4	219.25	13.1	218.13	218.00	-9.1	7,643	-0.12%
2023/12/29	3	218.17	1.2	218.13	218.00	1.8	7,716	0.02%
2023/12/28	4.5	218.07	14.1	216.12	214.50	-9.6	7,853	-0.12%
2023/12/27	0	0.00	0.2	217.50	217.00	-0.2	8,073	0.00%
2023/12/26	0.3	213.62	2.1	213.07	215.50	-1.8	8,392	-0.02%
2023/12/25	2.2	216.88	3	215.50	213.50	-0.9	8,610	-0.01%
2023/12/22	14.1	217.57	6.2	216.61	217.00	7.9	8,705	0.09%
2023/12/21	152.1	210.00	0	209.50	210.50	152	8,828	1.72%	大買/鉅額交易
2023/12/20	1	212.50	0	0.00	213.50	1	9,114	0.01%
2023/12/19	2.1	215.68	0	0.00	213.50	2.1	9,164	0.02%
2023/12/18	12.1	216.07	0.1	217.91	216.00	12	9,215	0.13%
2023/12/15	8.4	215.73	1	219.88	215.50	7.4	9,288	0.08%
2023/12/14	7.4	221.55	2	231.00	220.00	5.4	9,289	0.06%
2023/12/13	2	224.50	4.3	224.30	223.50	-2.2	9,307	-0.02%
2023/12/12	5.4	220.63	2.1	223.05	219.50	3.3	9,358	0.03%
2023/12/11	18.3	227.01	2.1	229.80	220.50	16.2	9,350	0.17%
2023/12/08	13.2	238.96	28.5	239.19	238.00	-15.3	9,317	-0.16%
2023/12/07	3.1	226.48	4.2	227.39	224.50	-1.1	9,137	-0.01%
2023/12/06	2.3	222.31	5.1	221.63	223.50	-2.9	9,168	-0.03%
2023/12/05	6.3	214.53	2.1	213.19	212.00	4.2	9,163	0.05%
2023/12/04	7.8	229.51	7	228.79	224.00	0.8	9,137	0.01%
2023/12/01	5.6	224.95	5.5	227.32	229.50	0.2	9,393	0.00%
2023/11/30	9.7	229.32	9.1	229.86	228.00	0.6	9,479	0.01%
2023/11/29	3.1	223.71	8.4	224.42	225.00	-5.3	9,460	-0.06%
2023/11/28	3	213.83	3.3	216.11	217.50	-0.2	9,624	0.00%
2023/11/27	1.4	212.93	0	0.00	211.50	1.4	9,746	0.01%
2023/11/24	1.1	217.77	1.1	215.27	217.50	0	9,920	0.00%
2023/11/23	7.5	219.02	9	220.71	215.50	-1.6	9,995	-0.02%
2023/11/22	1.4	220.64	3	223.00	221.00	-1.6	10,095	-0.02%
2023/11/21	10.3	225.58	4	227.38	225.00	6.3	10,258	0.06%
2023/11/20	0.6	222.50	0.2	223.50	223.50	0.4	10,564	0.00%
2023/11/17	1.1	219.68	2	221.75	221.50	-0.9	10,825	-0.01%
2023/11/16	7.4	221.08	24.1	224.39	220.50	-16.7	10,939	-0.15%
2023/11/15	8.3	230.45	6	229.25	229.00	2.3	10,990	0.02%
2023/11/14	43.6	231.17	44.3	230.79	232.00	-0.7	11,656	-0.01%
2023/11/13	17.5	219.53	7.1	218.16	217.00	10.4	12,092	0.09%
2023/11/10	48	225.54	73.7	226.54	220.50	-25.8	12,229	-0.21%
2023/11/09	7	210.57	9.4	209.63	215.00	-2.4	12,137	-0.02%
2023/11/08	8.2	203.32	8.3	205.93	209.00	-0.1	12,248	0.00%
2023/11/07	6	200.42	8.1	199.87	200.00	-2.1	12,491	-0.02%
2023/11/06	5	196.40	5.1	196.20	197.50	-0.1	12,660	0.00%
2023/11/03	14	192.07	10.1	191.15	189.00	3.9	12,868	0.03%
2023/11/02	13.1	184.40	16.1	181.66	184.00	-3	12,928	-0.02%
2023/11/01	3.1	176.45	3	177.00	177.00	0.1	13,071	0.00%
2023/10/31	6.8	180.62	14	180.14	176.00	-7.2	13,190	-0.05%
2023/10/30	2	186.50	3	186.17	185.50	-1	13,269	-0.01%
2023/10/27	5.1	186.81	9	188.89	186.50	-3.9	13,444	-0.03%
2023/10/26	16.5	191.11	1	188.00	187.00	15.5	13,636	0.11%
2023/10/25	2.2	201.86	3	200.00	200.50	-0.8	13,652	-0.01%
2023/10/24	0.1	194.00	0.5	199.61	201.50	-0.4	13,863	0.00%
2023/10/23	11	193.32	11	190.32	192.50	0	13,959	0.00%
2023/10/20	9.3	190.52	1	190.00	192.50	8.3	14,232	0.06%
2023/10/19	4.1	198.49	9	198.78	197.50	-4.9	14,457	-0.03%
2023/10/18	14.2	200.67	5	201.20	198.50	9.2	14,624	0.06%
2023/10/17	4.2	210.61	12.2	211.26	207.50	-8	14,675	-0.05%
2023/10/16	9.5	214.13	9.3	214.41	215.00	0.2	14,732	0.00%
2023/10/13	3.4	221.72	2.2	222.36	223.00	1.2	14,818	0.01%
2023/10/12	8.3	223.59	6.3	224.29	223.50	2	14,832	0.01%
2023/10/11	6.2	220.48	4	220.63	218.00	2.2	14,997	0.01%
2023/10/06	6.3	223.16	5.1	223.74	221.00	1.2	15,293	0.01%
2023/10/05	6.1	221.79	5.2	221.83	222.50	0.9	15,490	0.01%
2023/10/04	8.7	217.70	8.3	217.67	221.00	0.5	15,730	0.00%
2023/10/03	55.6	222.45	46	222.66	219.00	9.6	15,759	0.06%
2023/10/02	13.4	226.01	8.1	220.67	215.50	5.3	15,638	0.03%
2023/09/28	6.7	216.78	10.6	220.25	219.50	-3.9	15,485	-0.03%
2023/09/27	4	209.25	17.1	209.35	211.50	-13.1	15,348	-0.09%
2023/09/26	5.5	210.17	4.1	206.21	204.00	1.3	15,546	0.01%
2023/09/25	34.4	212.90	31.2	214.60	211.00	3.2	15,739	0.02%
2023/09/22	2	199.25	10.1	199.80	201.00	-8.1	15,794	-0.05%
2023/09/21	6	188.92	6	192.58	195.00	0	15,813	0.00%
2023/09/20	2	192.75	2.2	194.48	193.50	-0.2	15,888	0.00%
2023/09/19	9.1	190.05	8.1	190.41	190.00	1	15,919	0.01%
2023/09/18	5.3	192.72	2	196.00	193.00	3.3	15,947	0.02%
2023/09/15	8	203.94	13.2	203.91	203.50	-5.2	15,915	-0.03%
2023/09/14	0.2	197.61	1.1	200.00	199.50	-0.9	16,237	-0.01%
2023/09/13	12.3	194.35	11	194.77	194.00	1.3	16,324	0.01%
2023/09/12	3.2	200.36	3.6	201.19	200.00	-0.4	16,419	0.00%
2023/09/11	9.9	200.13	2.1	200.72	199.00	7.8	16,718	0.05%
2023/09/08	2.4	205.19	2.2	207.50	208.50	0.2	16,660	0.00%
2023/09/07	10.4	210.80	1	211.50	209.50	9.4	16,783	0.06%
2023/09/06	24.5	217.33	35.7	218.04	216.50	-11.2	16,895	-0.07%
2023/09/05	3	209.65	3.2	209.34	208.00	-0.2	16,863	0.00%
2023/09/04	0.1	203.00	5.4	204.53	206.00	-5.3	16,963	-0.03%
2023/09/01	15.1	204.79	9	204.11	201.00	6.1	17,167	0.04%
2023/08/31	8	212.56	12	212.67	215.50	-4	17,119	-0.02%
2023/08/30	6.1	208.19	14.1	209.69	208.50	-8	17,335	-0.05%
2023/08/29	12.1	201.08	16	203.41	201.00	-3.9	17,494	-0.02%
2023/08/28	1.2	207.64	13	204.00	202.00	-11.8	17,497	-0.07%
2023/08/25	17.1	207.64	19	207.97	207.00	-1.9	17,578	-0.01%
2023/08/24	28.1	218.28	33	218.45	216.50	-5	17,675	-0.03%
2023/08/23	26	207.06	14	208.21	209.00	12	17,478	0.07%
2023/08/22	6	205.42	17.2	204.50	201.50	-11.2	17,694	-0.06%
2023/08/21	20	206.22	21.6	202.84	201.50	-1.6	18,190	-0.01%
2023/08/18	109.5	207.68	141.4	207.90	203.50	-31.9	18,218	-0.18%	大買/大賣/
2023/08/17	27.3	197.26	75.2	201.37	206.50	-47.9	17,771	-0.27%
2023/08/16	10	182.90	17.3	183.88	188.00	-7.3	17,637	-0.04%
2023/08/15	8	179.19	19.1	181.21	180.00	-11.1	18,217	-0.06%
2023/08/14	25.1	174.69	22.1	174.62	173.50	3	18,299	0.02%
2023/08/11	13	177.46	19	176.45	178.50	-6	18,279	-0.03%
2023/08/10	45	169.87	8.2	166.93	166.50	36.8	18,003	0.20%
2023/08/09	30.2	178.27	51.5	178.96	179.00	-21.3	17,778	-0.12%
2023/08/08	24	170.15	27.3	171.23	172.00	-3.3	17,596	-0.02%
2023/08/07	12.2	168.66	6	164.76	168.00	6.1	17,423	0.04%
2023/08/04	11.1	158.58	2	158.00	158.50	9.1	17,245	0.05%
2023/08/02	4.3	157.95	6	160.67	157.50	-1.7	17,111	-0.01%
2023/08/01	5.1	165.88	24.2	164.54	165.00	-19.1	16,979	-0.11%
2023/07/31	8	175.93	25.3	172.45	169.50	-17.3	16,856	-0.10%
2023/07/28	18.2	177.20	5.1	177.86	178.50	13.1	16,700	0.08%
2023/07/27	21	177.83	11.2	178.35	176.00	9.8	16,663	0.06%
2023/07/26	19.1	178.25	18	175.14	174.50	1.1	16,436	0.01%
2023/07/25	49.8	187.08	83.3	184.92	177.00	-33.6	16,360	-0.21%
2023/07/24	59.7	184.24	34.2	187.60	188.50	25.4	16,090	0.16%
2023/07/21	58.1	180.94	17	179.53	181.00	41.1	15,856	0.26%
2023/07/20	15.2	174.50	66	175.77	175.50	-50.8	15,743	-0.32%
2023/07/19	22.1	173.27	24	172.42	171.50	-1.9	15,678	-0.01%
2023/07/18	21.3	178.72	13	179.11	178.00	8.3	15,619	0.05%
2023/07/17	24.3	178.17	7	175.71	176.50	17.3	15,444	0.11%
2023/07/14	56.2	180.38	48.6	179.06	182.00	7.6	15,399	0.05%
2023/07/13	20	180.78	26.5	181.28	180.00	-6.5	15,223	-0.04%
2023/07/12	29.1	168.35	30.5	168.30	170.00	-1.4	15,013	-0.01%
2023/07/11	56	159.83	40.3	161.88	163.50	15.7	14,816	0.11%
2023/07/10	17	152.76	19.1	153.47	155.00	-2.1	14,581	-0.01%
2023/07/07	37.1	149.50	23	149.44	148.50	14	14,598	0.10%
2023/07/06	18	150.56	41.2	148.85	149.00	-23.2	14,706	-0.16%
2023/07/05	24	154.52	12	155.50	154.50	12	14,620	0.08%
2023/07/04	46.8	154.27	22	155.19	155.50	24.8	14,613	0.17%
2023/07/03	29.9	152.04	23	153.11	153.00	6.9	14,426	0.05%
2023/06/30	18	143.67	28.3	144.70	146.00	-10.3	14,134	-0.07%
2023/06/29	16	139.41	12	138.00	139.00	4	13,829	0.03%
2023/06/28	3.2	137.38	15	137.73	138.00	-11.8	13,872	-0.09%
2023/06/27	3.1	137.48	10.9	135.49	135.00	-7.9	13,928	-0.06%
2023/06/26	31	139.24	14	139.18	138.50	17	13,986	0.12%
2023/06/21	8.2	141.85	2.3	142.02	142.00	6	13,981	0.04%
2023/06/20	36	144.60	24.2	143.26	142.00	11.8	14,126	0.08%
2023/06/19	27	138.28	21	139.12	140.00	6	14,288	0.04%
2023/06/16	28	140.93	26	141.00	139.50	2	14,268	0.01%
2023/06/15	31	137.45	34	138.07	138.00	-3	14,089	-0.02%
2023/06/14	10	136.25	6	135.67	134.50	4	13,778	0.03%
2023/06/13	5	135.40	6	138.00	136.00	-1	13,742	-0.01%
2023/06/12	10.2	136.34	11.4	134.74	135.00	-1.2	13,569	-0.01%
2023/06/09	20	138.55	9.9	139.47	139.00	10.1	13,416	0.08%
2023/06/08	11	135.18	11.1	133.18	133.00	-0.1	13,188	0.00%
2023/06/07	13.1	134.15	18.1	134.89	134.50	-5	13,041	-0.04%
2023/06/06	17	129.71	3	132.67	130.00	14	13,003	0.11%
2023/06/05	28	132.43	10	132.15	133.00	18	12,873	0.14%
2023/06/02	5.2	126.94	8	127.62	128.00	-2.8	12,646	-0.02%
2023/06/01	2	122.75	8.1	122.44	125.00	-6.1	12,322	-0.05%
2023/05/31	9	123.89	4.2	122.63	122.00	4.9	12,268	0.04%
2023/05/30	10.1	123.94	17	125.41	125.00	-7	12,147	-0.06%
2023/05/29	6	121.08	4	121.50	121.50	2	12,068	0.02%
2023/05/26	53	124.48	23.2	123.38	121.50	29.8	12,263	0.24%
2023/05/25	13.1	118.77	24	120.59	122.50	-10.9	11,877	-0.09%
2023/05/24	25	111.22	44.1	110.32	111.50	-19.1	11,324	-0.17%
2023/05/23	31.1	111.62	16	110.53	110.50	15.1	11,271	0.13%
2023/05/22	66.1	114.37	34.6	113.84	113.50	31.5	11,155	0.28%
2023/05/19	26	109.46	52	112.44	113.50	-26	10,654	-0.24%
2023/05/18	15	100.51	96.8	101.87	103.50	-81.8	9,916	-0.83%
2023/05/17	5.2	95.71	4	97.18	97.90	1.2	9,528	0.01%
2023/05/16	0.2	95.57	0.5	96.71	95.10	-0.2	9,364	0.00%
2023/05/15	1	96.10	1.6	95.96	96.70	-0.6	9,348	-0.01%
2023/05/12	4	93.37	1	93.92	95.50	3	9,433	0.03%
2023/05/11	6.2	95.44	0	0.00	95.00	6.2	9,485	0.07%
2023/05/10	2.1	96.01	0	0.00	96.20	2.1	9,558	0.02%
2023/05/09	3	97.40	1	97.30	97.30	2	9,660	0.02%
2023/05/08	9	97.56	1.2	97.48	97.20	7.8	9,808	0.08%
2023/05/05	15.5	97.77	7	98.39	98.10	8.5	9,896	0.09%
2023/05/04	31	96.03	0	0.00	96.70	31	10,067	0.31%
2023/05/03	3	97.30	5	97.50	96.70	-2	10,151	-0.02%
2023/05/02	0	98.60	1.1	98.50	98.20	-1.1	10,195	-0.01%
2023/04/28	9.2	98.82	2	100.00	98.60	7.2	10,223	0.07%
2023/04/27	0	0.00	0.3	97.23	98.50	-0.3	10,153	0.00%
2023/04/26	11.1	96.27	6	96.78	98.40	5.1	10,172	0.05%
2023/04/25	15.1	97.61	3	97.13	96.40	12.1	10,097	0.12%
2023/04/24	1	100.50	11	101.48	101.50	-10	10,049	-0.10%
2023/04/21	2	98.16	19	98.87	98.20	-17	10,022	-0.17%
2023/04/20	1	99.80	1	99.60	100.00	0	10,003	0.00%
2023/04/19	4	102.13	1	104.00	101.50	3	10,094	0.03%
2023/04/18	4	100.88	2	101.00	101.50	2	10,103	0.02%
2023/04/17	5	102.30	5	102.40	102.50	0	10,135	0.00%
2023/04/14	9.1	100.00	2.2	99.73	99.20	6.9	10,082	0.07%
2023/04/13	3.6	100.07	7.2	100.07	99.30	-3.6	10,044	-0.04%
2023/04/12	4	101.50	3.5	103.14	102.50	0.5	9,937	0.01%
2023/04/11	10	103.45	18.5	103.03	103.00	-8.5	9,756	-0.09%
2023/04/10	3	96.60	15.1	98.01	98.80	-12.1	9,568	-0.13%
2023/04/07	2	95.40	10	95.55	95.30	-8	9,463	-0.08%
2023/04/06	11	94.96	0	94.30	94.10	11	9,350	0.12%
2023/03/31	6	97.58	15	97.83	97.30	-9	9,237	-0.10%
2023/03/30	3.4	97.90	3.2	97.78	97.80	0.2	9,224	0.00%
2023/03/29	7.1	97.89	8.1	98.11	96.70	-1	9,142	-0.01%
2023/03/28	6	98.35	12.1	98.04	97.70	-6	9,014	-0.07%
2023/03/27	13.1	95.92	24.5	95.49	98.00	-11.5	8,784	-0.13%
2023/03/24	9	93.63	10	94.06	94.00	-1	8,744	-0.01%
2023/03/23	25.4	95.07	37.1	93.92	93.20	-11.7	8,620	-0.14%
2023/03/22	29.4	95.43	12.2	95.54	95.40	17.2	8,401	0.20%
2023/03/21	2.1	91.22	10.7	92.13	92.50	-8.6	7,819	-0.11%
2023/03/20	1	89.60	1	90.00	90.20	0	7,651	0.00%
2023/03/17	0.1	89.00	1	88.90	89.50	-0.9	7,608	-0.01%
2023/03/16	2	87.94	0.1	87.10	86.80	1.9	7,566	0.03%
2023/03/15	1	88.80	6	89.03	88.20	-5	7,605	-0.07%
2023/03/14	1	89.30	2	88.70	88.10	-1	7,634	-0.01%
2023/03/13	6	89.27	7	87.96	89.30	-1	7,659	-0.01%
2023/03/10	11	87.58	12	87.68	87.70	-1	7,646	-0.01%
2023/03/09	18	89.38	3.3	89.30	89.40	14.8	7,705	0.19%
2023/03/08	5.1	92.53	3	92.53	92.50	2.1	7,507	0.03%
2023/03/07	10.1	92.87	7	92.86	93.00	3.1	7,641	0.04%
2023/03/06	3	91.13	1	91.40	90.90	2	7,540	0.03%
2023/03/03	4.3	90.67	6	91.07	90.40	-1.7	7,685	-0.02%
2023/03/02	3	89.83	4	89.65	89.90	-1	7,714	-0.01%
2023/03/01	18	91.14	11	91.75	90.80	7	7,713	0.09%
2023/02/24	15	90.93	40	91.28	92.10	-25	7,631	-0.33%
2023/02/23	6	88.95	7	88.59	89.00	-1	7,430	-0.01%
2023/02/22	7	87.16	16.1	86.70	87.10	-9.1	7,565	-0.12%
2023/02/21	14	89.16	8	89.38	88.60	6	7,570	0.08%
2023/02/20	40	88.71	35	89.07	88.50	5	7,537	0.07%
2023/02/17	4	86.58	5	87.58	87.70	-1	7,443	-0.01%
2023/02/16	24	87.94	21	87.76	88.10	3	7,570	0.04%
2023/02/15	6	86.92	2	87.20	87.10	4	7,865	0.05%
2023/02/14	7	86.56	6	87.02	86.50	1	8,028	0.01%
2023/02/13	4	86.13	2.1	86.14	86.50	2	8,196	0.02%
2023/02/10	12	85.50	13	86.63	85.10	-1	8,434	-0.01%
2023/02/09	25	86.74	15	86.81	86.90	10	8,363	0.12%
2023/02/08	18.2	87.88	7	87.87	87.80	11.2	8,250	0.14%
2023/02/07	13.1	87.92	3	88.00	88.00	10.1	8,254	0.12%
2023/02/06	10	90.27	2	90.45	89.50	8	8,203	0.10%
2023/02/03	9	93.63	6	93.85	93.40	3	8,194	0.04%
2023/02/02	19	91.11	22	91.89	93.50	-3	8,215	-0.04%
2023/02/01	5	89.04	3	88.40	89.10	2	8,135	0.02%
2023/01/31	5	86.86	3	88.07	87.30	2	8,206	0.02%
2023/01/30	4	88.33	1	88.80	88.00	3	8,258	0.04%
2023/01/17	9	87.86	6	88.13	88.00	3	8,342	0.04%
2023/01/16	4	89.25	5	88.70	88.70	-1	8,462	-0.01%
2023/01/13	3	89.40	0	0.00	89.30	3	8,529	0.04%
2023/01/12	6	88.72	4	88.45	88.60	2	8,742	0.02%
2023/01/11	0	0.00	1	91.60	90.90	-1	8,825	-0.01%
2023/01/10	5	91.64	7	91.94	91.80	-2	8,935	-0.02%
2023/01/09	7	89.99	6	90.21	91.00	1	9,201	0.01%
2023/01/06	4	86.85	3	87.07	87.20	1	9,460	0.01%
2023/01/05	8.1	85.69	7	86.91	85.20	1.1	9,816	0.01%
2023/01/04	3	87.33	1	89.50	87.00	2	9,979	0.02%
2023/01/03	2	88.10	2	88.70	89.20	0	10,081	0.00%
2022/12/30	0	0.00	1	88.50	86.80	-1	10,259	-0.01%
2022/12/29	2	85.90	1	86.90	87.00	1	10,578	0.01%
2022/12/28	15	86.96	3	86.67	85.80	12	10,960	0.11%
2022/12/27	2	89.75	1	89.60	89.70	1	11,165	0.01%
2022/12/23	5	87.84	4	87.63	88.40	1	11,992	0.01%
2022/12/22	1	89.70	0	0.00	89.40	1	12,229	0.01%
2022/12/21	2	91.35	0	0.00	90.20	2	12,393	0.02%
2022/12/20	2	91.90	4	92.00	91.80	-2	12,656	-0.02%
2022/12/19	0	95.20	0	0.00	95.10	0	12,955	0.00%
2022/12/16	13.2	94.73	12	93.74	95.70	1.2	13,483	0.01%
2022/12/14	0	0.00	1	96.60	97.00	-1	13,841	-0.01%
2022/12/12	4	95.72	4	95.30	95.50	0	14,126	0.00%
2022/12/09	1	96.00	1	95.70	95.50	0	14,169	0.00%
2022/12/08	0.1	95.27	0	95.30	95.20	0.1	14,202	0.00%
2022/12/07	2.1	95.54	0	0.00	95.50	2.1	14,220	0.01%
2022/12/06	1	98.20	7.6	99.15	97.90	-6.6	14,235	-0.05%
2022/12/05	3	98.73	0	0.00	98.30	3	14,275	0.02%
2022/12/01	1	101.50	18	100.91	100.50	-17	14,353	-0.12%
2022/11/30	1	97.30	4	97.80	97.50	-3	14,355	-0.02%
2022/11/29	26	98.48	5	98.30	97.50	21	14,502	0.14%
2022/11/28	1	102.00	2.1	101.25	102.50	-1.1	14,402	-0.01%
2022/11/25	8	100.05	7	100.54	100.00	1	14,421	0.01%
2022/11/24	2	100.00	8	100.31	100.50	-6	14,483	-0.04%
2022/11/23	6	98.92	6	98.35	98.70	0	14,507	0.00%
2022/11/22	7	96.96	3	97.07	97.10	4	14,530	0.03%
2022/11/21	8	99.75	8.2	99.36	98.50	-0.2	14,571	0.00%
2022/11/18	7.2	99.64	11.9	98.70	97.10	-4.7	14,534	-0.03%
2022/11/17	6	97.65	14.2	98.22	98.70	-8.2	14,434	-0.06%
2022/11/16	24	96.55	13	96.99	96.80	11	14,513	0.08%
2022/11/15	0	95.50	1.4	96.04	95.60	-1.4	14,608	-0.01%
2022/11/14	3	96.23	15	97.30	97.30	-12	14,948	-0.08%
2022/11/11	19	95.88	10	94.94	94.00	9	15,166	0.06%
2022/11/10	14	93.40	19.1	93.83	94.00	-5.1	15,028	-0.03%
2022/11/09	5	92.24	8	92.00	92.00	-3	15,278	-0.02%
2022/11/08	48	91.07	50	91.09	89.20	-2	15,431	-0.01%
2022/11/07	2	88.60	2	88.10	87.60	0	15,185	0.00%
2022/11/03	3	87.70	7	87.70	87.80	-4	15,102	-0.03%
2022/11/02	13.2	87.25	13	87.66	88.20	0.2	15,053	0.00%
2022/11/01	19	86.26	38	86.32	86.50	-19	15,093	-0.13%
2022/10/31	28	84.43	12	84.47	85.60	16	14,949	0.11%
2022/10/28	18	82.14	33	81.91	82.10	-15	14,853	-0.10%
2022/10/27	8	79.24	7.1	79.04	81.50	0.9	14,807	0.01%
2022/10/26	14.1	77.41	3	77.20	76.90	11.1	14,684	0.08%
2022/10/25	19	79.49	17	78.89	78.40	2	14,672	0.01%
2022/10/24	16	81.21	14	80.67	80.00	2	14,785	0.01%
2022/10/21	1	80.60	1	81.60	79.90	0	14,848	0.00%
2022/10/20	11.2	81.54	19	80.17	82.30	-7.8	14,883	-0.05%
2022/10/19	9	84.80	7.1	83.35	83.00	1.9	14,935	0.01%
2022/10/18	7.1	83.95	7	83.97	83.00	0.1	15,190	0.00%
2022/10/17	11	83.67	9	85.16	84.60	2	15,263	0.01%
2022/10/14	23.1	90.58	17	89.75	88.00	6.1	15,056	0.04%
2022/10/13	35	91.88	35	91.47	88.80	0	14,846	0.00%
2022/10/12	8.1	86.64	7	87.71	90.50	1.1	14,838	0.01%
2022/10/11	2.5	86.18	5	88.80	85.10	-2.5	15,139	-0.02%
2022/10/07	15	93.51	13	92.83	91.50	2	15,242	0.01%
2022/10/06	23	95.93	22	95.26	94.80	1	15,505	0.01%
2022/10/05	29.1	96.07	25	95.66	94.60	4.1	15,616	0.03%
2022/10/04	15.1	93.68	10	93.85	92.90	5.1	15,765	0.03%
2022/10/03	17	93.72	23	94.20	93.80	-6	15,903	-0.04%
2022/09/30	28.6	90.55	26	90.40	92.80	2.6	15,691	0.02%
2022/09/29	21	88.53	18.1	87.51	86.00	2.9	15,337	0.02%
2022/09/28	9	92.08	15.8	90.78	89.20	-6.8	15,337	-0.04%
2022/09/27	8	95.65	10	94.57	94.00	-2	15,426	-0.01%
2022/09/26	84.1	96.85	77.1	96.87	97.00	7	15,254	0.05%
2022/09/23	49.1	100.27	48.8	99.77	102.00	0.3	15,044	0.00%
2022/09/22	3	92.67	2.9	94.03	95.00	0.1	14,706	0.00%
2022/09/21	5	90.54	15.7	91.92	93.70	-10.7	14,786	-0.07%
2022/09/20	22	90.51	21	90.84	91.10	1	14,894	0.01%
2022/09/19	39.1	90.24	39	89.66	88.10	0.1	15,034	0.00%
2022/09/06	1	78.00	4	78.13	77.70	-3	15,220	-0.02%
2022/09/05	0.2	79.50	0	0.00	78.60	0.2	15,777	0.00%
2022/09/02	3	80.97	15	80.54	80.10	-12	16,650	-0.07%
2022/09/01	2	81.75	12	81.50	81.00	-10	17,967	-0.06%
2022/08/31	18	82.98	10	83.53	83.60	8	18,273	0.04%
2022/08/30	16	82.26	3	82.07	82.10	13	18,237	0.07%
2022/08/29	1	80.20	0	0.00	80.50	1	18,158	0.01%
2022/08/26	3	83.87	2	83.60	83.40	1	18,113	0.01%
2022/08/25	4	83.83	17	83.93	83.80	-13	18,032	-0.07%
2022/08/24	14	81.92	5	80.94	80.30	9	17,975	0.05%
2022/08/23	3	82.10	3	82.13	82.30	0	18,000	0.00%
2022/08/22	5	85.30	8	84.28	82.10	-3	18,094	-0.02%
2022/08/19	1	83.20	2	83.85	83.10	-1	18,040	-0.01%
2022/08/18	5	81.80	5	82.94	83.00	0	18,263	0.00%
2022/08/17	6	82.45	7.1	82.96	82.70	-1.1	18,257	-0.01%
2022/08/16	8	81.96	8	82.01	82.30	0	18,279	0.00%
2022/08/15	8	80.38	8	80.05	80.50	0	18,163	0.00%
2022/08/12	7	79.36	3	80.07	78.60	4	18,131	0.02%
2022/08/11	11	79.75	19.1	79.86	79.00	-8.1	18,111	-0.04%
2022/08/10	40	79.20	41	79.16	79.30	-1	18,135	-0.01%
2022/08/09	6	76.12	25.1	76.24	77.50	-19.1	17,820	-0.11%
2022/08/08	18.1	70.85	23	72.79	73.90	-5	17,699	-0.03%
2022/08/05	38.1	71.85	18	71.71	72.00	20.1	17,868	0.11%
2022/08/04	24.2	74.07	10	75.41	72.00	14.2	17,561	0.08%
2022/08/03	1	80.60	2	80.35	79.90	-1	17,371	-0.01%
2022/08/02	0	79.80	10	79.50	80.40	-10	17,544	-0.06%
2022/08/01	1	80.40	3	81.20	81.10	-2	17,685	-0.01%
2022/07/29	3	82.37	1	82.80	81.30	2	17,828	0.01%
2022/07/28	3	81.43	7	81.46	81.30	-4	18,013	-0.02%
2022/07/27	12	81.21	8	81.39	82.00	4	17,969	0.02%
2022/07/26	2	80.80	10	81.06	80.60	-8	17,962	-0.04%
2022/07/25	10	83.86	20	83.74	82.00	-10	18,124	-0.06%
2022/07/22	2	83.40	2	83.25	83.20	0	18,249	0.00%
2022/07/21	5	82.20	3	82.67	82.70	2	18,378	0.01%
2022/07/20	15	82.33	8	82.89	82.00	7	18,350	0.04%
2022/07/19	2	80.10	18	80.24	79.30	-16	18,343	-0.09%
2022/07/18	16	78.20	6	78.33	78.60	10	18,432	0.05%
2022/07/15	10	78.02	19	78.09	78.10	-9	18,611	-0.05%
2022/07/14	28	76.88	33.2	75.62	78.00	-5.2	18,439	-0.03%
2022/07/13	36.3	74.16	29.2	73.32	72.80	7.1	18,099	0.04%
2022/07/12	9.6	70.41	18	69.98	69.30	-8.4	17,954	-0.05%
2022/07/11	5	72.14	5	71.92	73.00	0	17,971	0.00%
2022/07/08	27	70.54	36	71.41	72.00	-9	17,874	-0.05%
2022/07/07	41	67.25	38	66.47	69.60	3	17,515	0.02%
2022/07/06	25	66.98	24	67.15	67.80	1	17,041	0.01%
2022/07/05	27	67.02	11	67.03	66.70	16	16,886	0.09%
2022/07/04	39.1	66.26	26	66.23	67.80	13.1	16,571	0.08%
2022/07/01	105.1	72.60	86.1	72.14	68.50	19.1	16,229	0.12%	大買/
2022/06/30	64.1	77.70	44	77.72	76.10	20.1	15,884	0.13%
2022/06/29	2	85.15	3	84.03	84.50	-1	15,899	-0.01%
2022/06/28	7.5	85.49	4	85.43	84.50	3.5	15,979	0.02%
2022/06/27	13	84.56	18.2	85.07	85.50	-5.2	16,184	-0.03%
2022/06/24	14	83.42	21.1	83.59	83.00	-7.1	16,060	-0.04%
2022/06/23	2	80.25	4	80.50	79.50	-2	15,859	-0.01%
2022/06/22	5	79.64	36	78.94	78.60	-31	15,933	-0.19%
2022/06/21	7	80.36	2	81.10	80.90	5	15,950	0.03%
2022/06/20	38.1	80.14	5	79.22	78.00	33.1	16,223	0.20%
2022/06/17	57	80.84	48	80.67	79.70	9	16,427	0.05%
2022/06/16	19	86.50	40	85.42	83.10	-21	16,176	-0.13%
2022/06/15	44	89.05	46	89.33	87.60	-2	16,094	-0.01%
2022/06/14	141	90.44	155.1	90.65	91.00	-14.1	15,995	-0.09%	大買/大賣/
2022/06/13	266.1	93.06	246.2	92.95	93.70	19.9	15,559	0.13%	大買/大賣/
2022/06/10	319.2	89.80	384.3	89.95	92.90	-65.1	14,723	-0.44%	大買/大賣/
2022/06/09	19	83.77	25.4	83.07	84.50	-6.4	13,433	-0.05%
2022/06/08	2	79.86	5	80.42	79.80	-3	13,093	-0.02%
2022/06/07	0	80.00	12	80.30	80.30	-12	13,185	-0.09%
2022/06/06	7.1	79.75	5	80.50	79.70	2.1	13,305	0.02%
2022/06/02	4	81.25	3	80.83	81.10	1	13,452	0.01%
2022/06/01	11.1	82.39	14	82.42	81.00	-2.9	13,610	-0.02%
2022/05/31	4	81.60	18	81.36	81.30	-14	13,574	-0.10%
2022/05/30	15	79.67	21.1	79.93	80.90	-6.1	13,569	-0.04%
2022/05/27	15.1	77.28	17	77.25	77.60	-1.9	13,579	-0.01%
2022/05/26	49.2	77.08	5.3	78.37	76.10	43.9	13,660	0.32%
2022/05/25	5.2	79.83	4	79.88	79.80	1.2	13,603	0.01%
2022/05/24	14.1	80.33	4	80.78	79.40	10.1	13,724	0.07%
2022/05/23	1	81.90	0	0.00	81.90	1	13,716	0.01%
2022/05/20	4.2	82.64	8	81.95	81.60	-3.8	13,890	-0.03%
2022/05/19	16.1	83.39	6	83.95	82.60	10.1	14,125	0.07%
2022/05/18	11	86.11	3.3	86.99	85.40	7.7	14,076	0.05%
2022/05/17	5	85.50	3	86.36	87.10	2	14,059	0.01%
2022/05/16	12	86.88	30.5	86.70	86.10	-18.5	14,156	-0.13%
2022/05/13	46	84.47	56.3	84.72	85.50	-10.3	14,000	-0.07%
2022/05/12	5	82.98	14	83.14	82.20	-9	13,723	-0.07%
2022/05/11	11	82.41	13	82.87	82.20	-2	13,722	-0.01%
2022/05/10	10	81.31	6	81.32	82.00	4	13,907	0.03%
2022/05/09	5	83.40	10	82.15	83.50	-5	13,933	-0.04%
2022/05/06	13.7	81.95	7	81.99	81.80	6.7	14,152	0.05%
2022/05/05	12	86.35	9	86.77	85.00	3	14,313	0.02%
2022/05/04	24	84.74	17	84.77	84.70	7	14,319	0.05%
2022/05/03	20	83.80	13	83.58	83.60	7	14,642	0.05%
2022/04/29	8	84.44	9	83.54	83.00	-1	14,949	-0.01%
2022/04/28	19	83.18	8	84.14	84.40	11	15,188	0.07%
2022/04/27	16	80.02	30	79.25	82.20	-14	15,409	-0.09%
2022/04/26	11	79.07	10	80.01	78.90	1	15,952	0.01%
2022/04/25	13.2	79.49	6	80.75	78.20	7.2	17,592	0.04%
2022/04/22	15	84.61	5	84.25	83.20	10	18,309	0.05%
2022/04/21	19.1	87.10	27	87.79	88.60	-7.9	18,150	-0.04%
2022/04/20	4	83.35	7	83.44	83.90	-3	17,843	-0.02%
2022/04/19	6	81.48	4.3	81.59	81.90	1.7	17,777	0.01%
2022/04/18	13.2	79.59	4	79.33	79.00	9.2	17,769	0.05%
2022/04/15	11.1	81.25	4	81.60	80.40	7.1	17,699	0.04%
2022/04/14	6	84.05	5.1	83.73	84.70	0.9	17,725	0.01%
2022/04/13	6	81.67	5	82.06	82.70	1	17,740	0.01%
2022/04/12	4	81.15	4.1	81.50	81.50	-0.1	17,866	0.00%
2022/04/11	12	81.65	8	81.13	80.60	4	18,185	0.02%
2022/04/08	15	86.13	18	84.73	84.30	-3	18,338	-0.02%
2022/04/07	7	84.97	7	84.61	83.70	0	18,264	0.00%
2022/04/06	15	88.67	13	87.39	86.50	2	18,269	0.01%
2022/04/01	35.2	88.97	48.1	89.31	88.10	-12.9	18,349	-0.07%
2022/03/31	23.1	86.48	22	86.19	85.00	1.1	18,987	0.01%
2022/03/30	19.1	87.19	15.4	87.21	87.50	3.8	19,497	0.02%
2022/03/29	3.5	85.04	10.1	84.77	84.90	-6.6	19,574	-0.03%
2022/03/28	1	84.00	3.1	84.58	84.10	-2.1	19,911	-0.01%
2022/03/25	13	84.48	16.2	84.56	84.30	-3.2	20,157	-0.02%
2022/03/24	11.1	84.13	5	84.78	84.60	6.1	19,981	0.03%
2022/03/23	24.1	84.55	25	84.11	84.00	-0.9	19,952	0.00%
2022/03/22	7.1	82.46	14	83.26	83.20	-6.9	19,614	-0.04%
2022/03/21	5	80.84	14	81.21	81.10	-9	19,165	-0.05%
2022/03/18	14	79.21	29.2	79.28	80.20	-15.2	19,076	-0.08%
2022/03/17	1	74.70	16	77.59	78.00	-15	18,924	-0.08%
2022/03/16	9	72.26	2	73.30	72.70	7	18,806	0.04%
2022/03/15	18	74.34	1	74.30	73.70	17	19,070	0.09%
2022/03/14	15	76.92	23	76.37	76.20	-8	19,058	-0.04%
2022/03/11	0	0.00	2	77.20	77.50	-2	19,096	-0.01%
2022/03/10	6.3	77.20	22	77.83	77.40	-15.7	19,112	-0.08%
2022/03/09	1	73.90	11	74.19	74.50	-10	19,083	-0.05%
2022/03/08	28.2	73.87	13	73.45	73.00	15.2	19,352	0.08%
2022/03/07	23	76.54	8	76.36	75.90	15	19,490	0.08%
2022/03/04	9	80.41	26	79.90	79.90	-17	19,604	-0.09%
2022/03/03	14.1	82.48	23	81.62	81.20	-8.9	19,587	-0.05%
2022/03/02	30	82.84	28	81.59	82.00	2	19,606	0.01%
2022/03/01	13	83.52	17	83.07	83.00	-4	19,523	-0.02%
2022/02/25	17	81.52	21.2	82.26	80.70	-4.2	19,416	-0.02%
2022/02/24	23.2	82.48	8	81.34	80.90	15.2	19,268	0.08%
2022/02/23	15	80.33	28.1	80.70	82.60	-13.1	19,255	-0.07%
2022/02/22	7	79.50	6	80.25	79.10	1	19,533	0.01%
2022/02/21	31	82.74	11	82.68	81.50	20	19,734	0.10%
2022/02/18	4	81.73	15	82.23	82.30	-11	19,605	-0.06%
2022/02/17	8	83.36	21	81.83	81.70	-13	19,788	-0.07%
2022/02/16	60	81.64	57	82.23	82.20	3	20,081	0.01%
2022/02/15	6	80.53	9	80.56	79.70	-3	20,243	-0.01%
2022/02/14	9	80.64	8.7	80.27	80.90	0.3	20,233	0.00%
2022/02/11	14	80.75	17	80.88	80.50	-3	20,318	-0.01%
2022/02/10	84.1	82.35	26	81.47	80.30	58.1	20,465	0.28%
2022/02/09	55	81.13	58	81.84	82.00	-3	20,238	-0.01%
2022/02/08	147	80.96	144	81.06	82.30	3	20,134	0.01%	大買/大賣/
2022/02/07	25	78.22	24	78.51	79.20	1	20,136	0.00%
2022/01/26	34	74.92	33	75.42	75.30	1	19,988	0.01%
2022/01/25	37	77.70	32	76.34	74.60	5	20,253	0.02%
2022/01/24	18	78.89	10	78.80	78.40	8	19,943	0.04%
2022/01/21	20	80.63	17	80.88	79.80	3	19,748	0.02%
2022/01/20	72	85.00	106	86.07	84.20	-34	19,449	-0.17%	大賣/
2022/01/19	98	85.08	79	85.57	88.50	19	19,270	0.10%
2022/01/18	263	84.82	286.1	84.93	86.50	-23.1	18,766	-0.12%	大買/大賣/
2022/01/17	124	79.96	175.3	80.22	81.90	-51.3	17,478	-0.29%	大買/大賣/
2022/01/14	13	73.41	3.2	72.91	74.60	9.8	17,043	0.06%
2022/01/13	2	73.75	3	73.50	73.40	-1	17,029	-0.01%
2022/01/12	2	73.70	2	73.45	73.10	0	17,087	0.00%
2022/01/11	8.2	73.20	2	73.10	73.00	6.2	17,225	0.04%
2022/01/10	3	74.17	6	74.08	74.40	-3	17,230	-0.02%
2022/01/07	6.1	73.47	112	73.05	73.80	-105.9	17,320	-0.61%	大賣/鉅額交易
2022/01/06	4.1	75.95	14.1	75.95	75.70	-10	17,216	-0.06%
2022/01/05	15.1	77.70	5	77.48	76.90	10.1	17,223	0.06%
2022/01/04	74	80.00	34	80.07	79.80	40	17,119	0.23%
2022/01/03	82	78.98	72.2	78.44	78.40	9.9	17,047	0.06%
2021/12/30	7	76.21	1	76.00	76.00	6	17,006	0.04%
2021/12/29	4	76.55	13	76.38	77.00	-9	17,188	-0.05%
2021/12/28	71.1	75.73	10.1	75.55	75.30	61	17,376	0.35%
2021/12/27	66.1	79.72	41.3	80.35	76.80	24.8	17,290	0.14%
2021/12/24	24	79.32	62.5	79.20	79.50	-38.5	16,521	-0.23%
2021/12/23	38	77.24	14	77.18	76.10	24	16,079	0.15%
2021/12/22	19	76.32	24.6	76.63	76.80	-5.6	16,097	-0.03%
2021/12/21	8.1	74.44	23.1	74.55	74.80	-15	16,350	-0.09%
2021/12/20	4	71.95	0	0.00	72.10	4	16,748	0.02%
2021/12/17	16	72.17	5	72.22	71.80	11	17,353	0.06%
2021/12/16	6.1	72.51	37	72.14	72.90	-30.9	18,473	-0.17%
2021/12/15	33	70.58	8	70.76	71.20	25	18,797	0.13%
2021/12/14	5	70.04	3	69.83	69.70	2	19,915	0.01%
2021/12/13	18	71.46	7	70.99	70.80	11	19,967	0.06%
2021/12/10	13	72.05	6.1	71.89	71.80	7	20,003	0.03%
2021/12/09	15	73.99	26	74.41	71.80	-11	20,153	-0.05%
2021/12/08	5	72.34	9	72.07	71.70	-4	20,243	-0.02%
2021/12/07	11	71.60	12	71.48	71.40	-1	20,510	0.00%
2021/12/06	5	72.10	12	72.10	71.50	-7	20,847	-0.03%
2021/12/03	2	73.70	6	73.67	73.10	-4	21,083	-0.02%
2021/12/02	48	74.84	35	74.63	73.40	13	21,248	0.06%
2021/12/01	12	73.58	44.2	73.39	74.80	-32.2	21,001	-0.15%
2021/11/30	41	72.98	40	72.60	71.90	1	20,871	0.00%
2021/11/29	11	68.35	18	69.03	70.20	-7	20,898	-0.03%
2021/11/26	18.1	68.99	3	69.83	68.60	15.1	21,168	0.07%
2021/11/25	16.5	71.30	8.5	71.17	70.60	8	21,544	0.04%
2021/11/24	8	70.25	6.6	70.60	71.70	1.5	21,825	0.01%
2021/11/23	13	70.39	0.1	71.00	69.50	12.9	22,059	0.06%
2021/11/22	18.1	71.24	5	72.18	71.20	13.1	22,250	0.06%
2021/11/19	13.3	72.17	40.5	73.83	72.00	-27.2	22,468	-0.12%
2021/11/18	38.4	76.35	12	77.34	74.30	26.4	22,692	0.12%
2021/11/17	10.5	76.07	8	76.23	76.60	2.5	22,937	0.01%
2021/11/16	23	75.74	19	76.35	76.10	4	23,234	0.02%
2021/11/15	44.1	75.85	9	76.16	77.10	35.1	23,129	0.15%
2021/11/12	7	72.70	9	73.06	72.90	-2	22,814	-0.01%
2021/11/11	2	70.55	17	70.41	70.30	-15	22,494	-0.07%
2021/11/10	22	69.67	1	69.10	69.30	21	22,421	0.09%
2021/11/09	4.1	71.90	20	71.57	71.40	-15.9	22,333	-0.07%
2021/11/08	0	0.00	29	70.17	68.90	-29	22,056	-0.13%
2021/11/05	9	70.71	4	70.40	69.80	5	22,045	0.02%
2021/11/04	13	70.64	21.1	71.20	70.50	-8.1	21,995	-0.04%
2021/11/03	6	68.52	13	68.82	69.20	-7	21,721	-0.03%
2021/11/02	33	68.51	78	69.00	68.70	-45	21,595	-0.21%
2021/11/01	14	66.52	2	67.00	66.80	12	21,179	0.06%
2021/10/29	6	66.82	4	66.38	66.40	2	21,456	0.01%
2021/10/28	8	66.23	85	66.65	66.10	-77	21,356	-0.36%
2021/10/27	30	66.27	57	66.54	66.50	-27	21,276	-0.13%
2021/10/26	31	67.74	57	67.75	66.10	-26	21,051	-0.12%
2021/10/25	38	66.75	17	67.34	67.60	21	20,900	0.10%
2021/10/22	23	69.13	44.1	69.21	69.50	-21.1	20,581	-0.10%
2021/10/21	3	66.20	1	65.50	65.40	2	20,217	0.01%
2021/10/20	14	65.33	1	66.00	65.60	13	20,230	0.06%
2021/10/19	5	65.78	7	66.56	65.20	-2	20,243	-0.01%
2021/10/18	2	65.20	1	63.90	64.00	1	20,262	0.00%
2021/10/15	6	65.83	10	66.00	65.40	-4	20,318	-0.02%
2021/10/14	2	64.25	2	64.00	63.60	0	20,393	0.00%
2021/10/13	2	64.40	7	65.44	63.50	-5	20,486	-0.02%
2021/10/12	1	66.70	2	66.50	66.50	-1	20,602	0.00%
2021/10/08	13	67.35	22	68.09	67.20	-9	20,877	-0.04%
2021/10/07	6	65.42	22.1	65.50	66.20	-16.1	20,748	-0.08%
2021/10/06	25.1	63.13	8	64.49	61.90	17.1	20,929	0.08%
2021/10/05	179	63.12	30	63.83	65.30	149	21,158	0.70%	大買/鉅額交易
2021/10/04	8	62.30	23.5	62.22	61.10	-15.5	21,377	-0.07%
2021/10/01	15	63.60	55	62.89	62.00	-40	21,852	-0.18%
2021/09/30	3.5	65.07	10	64.97	65.00	-6.5	22,125	-0.03%
2021/09/29	38.1	65.44	14.1	65.11	64.40	24	22,091	0.11%
2021/09/28	50.2	66.75	20	67.15	68.30	30.2	21,963	0.14%
2021/09/27	36.1	68.02	9.6	68.60	67.80	26.4	21,377	0.12%
2021/09/24	44	75.28	42.1	74.57	73.20	1.9	20,841	0.01%
2021/09/23	80	76.30	67.1	76.71	75.20	12.9	20,504	0.06%
2021/09/22	23.7	72.67	15	73.07	74.00	8.7	19,655	0.04%
2021/09/17	184	72.27	240.4	72.95	74.00	-56.4	19,780	-0.29%	大買/大賣/
2021/09/16	8.1	67.39	5	67.80	68.10	3.1	19,538	0.02%
2021/09/15	7	67.97	20.7	67.68	67.90	-13.7	20,570	-0.07%
2021/09/14	22	66.48	10.2	66.96	67.10	11.8	21,067	0.06%
2021/09/13	33.1	67.89	15.3	68.23	66.80	17.8	21,772	0.08%
2021/09/10	77.3	70.12	27.4	70.65	71.40	50	22,090	0.23%
2021/09/09	13.1	67.44	44	66.80	69.00	-31	22,192	-0.14%
2021/09/08	26.1	64.45	23.1	65.04	63.40	3	21,866	0.01%
2021/09/07	6.1	68.28	5.1	68.36	67.50	1	21,743	0.00%
2021/09/06	23.1	71.25	31	70.93	71.00	-8	21,739	-0.04%
2021/09/03	35	71.69	41	71.77	72.80	-6	22,282	-0.03%
2021/09/02	27.2	73.27	16	73.69	71.80	11.2	22,925	0.05%
2021/09/01	37	73.15	39	72.72	73.90	-2	22,892	-0.01%
2021/08/31	38	71.99	38.4	72.12	73.50	-0.4	22,774	0.00%
2021/08/30	11.1	69.28	17	69.81	70.20	-5.9	22,515	-0.03%
2021/08/27	36.2	68.43	14	68.72	67.00	22.2	22,888	0.10%
2021/08/26	36.1	72.03	27	71.44	71.00	9.1	22,684	0.04%
2021/08/25	80	72.85	62.2	72.50	73.60	17.9	22,699	0.08%
2021/08/24	25	70.43	46	71.16	71.90	-21	22,793	-0.09%
2021/08/23	47.1	68.26	27	68.30	68.40	20.1	22,466	0.09%
2021/08/20	3	68.03	20	66.03	68.30	-17	21,927	-0.08%
2021/08/19	18.1	62.41	6	62.70	62.10	12.1	21,540	0.06%
2021/08/18	5.2	61.05	2.1	61.90	64.20	3.1	21,563	0.01%
2021/08/17	3	58.84	0	0.00	58.40	3	21,806	0.01%
2021/08/16	0	61.50	1.1	62.91	61.80	-1.1	21,904	0.00%
2021/08/13	6.2	63.73	1.2	64.10	63.00	5.1	22,091	0.02%
2021/08/12	13	66.59	12.1	67.05	66.70	0.9	22,137	0.00%
2021/08/11	5.1	67.00	14	66.36	66.70	-8.9	22,430	-0.04%
2021/08/10	12.2	69.97	22.1	68.64	67.60	-9.9	22,891	-0.04%
2021/08/09	12.1	71.84	16	69.89	69.80	-4	23,158	-0.02%
2021/08/06	8.2	72.15	1	72.70	72.00	7.2	23,356	0.03%
2021/08/05	1.2	72.00	11	72.09	71.60	-9.8	23,597	-0.04%
2021/08/04	13.1	74.23	15	73.47	72.90	-2	23,730	-0.01%
2021/08/03	3	73.10	7.2	73.20	72.80	-4.2	23,608	-0.02%
2021/08/02	3	70.53	4	71.35	72.60	-1	23,615	0.00%
2021/07/30	6.2	72.67	5	73.52	71.50	1.2	23,555	0.00%
2021/07/29	6	72.48	22	72.89	72.50	-16	23,566	-0.07%
2021/07/28	4	71.18	44	69.54	72.20	-40	23,539	-0.17%
2021/07/27	22.1	74.16	17.2	74.62	73.00	4.9	23,608	0.02%
2021/07/26	5	74.46	16	75.50	75.80	-11	23,587	-0.05%
2021/07/23	22.1	74.70	8	73.93	73.70	14.1	23,536	0.06%
2021/07/22	22	75.69	28	75.68	75.60	-6	23,612	-0.03%
2021/07/21	16.7	74.79	22	74.36	74.00	-5.3	23,653	-0.02%
2021/07/20	22.1	73.95	5	74.38	74.90	17.1	23,966	0.07%
2021/07/19	6.3	76.37	4.1	75.94	75.50	2.2	24,015	0.01%
2021/07/16	15.1	77.18	6	77.98	77.40	9.1	23,986	0.04%
2021/07/15	31.1	77.91	20	77.87	77.90	11.1	23,945	0.05%
2021/07/14	17.1	79.79	18	79.66	80.10	-1	23,673	0.00%
2021/07/13	35.6	80.28	32	80.90	79.50	3.6	23,558	0.02%
2021/07/12	51	81.35	27.1	80.07	80.00	24	23,234	0.10%
2021/07/09	71	78.39	58	77.92	77.10	13	22,821	0.06%
2021/07/08	22	75.30	70.1	76.00	77.90	-48.1	22,565	-0.21%
2021/07/07	28.1	72.50	20.5	72.62	71.50	7.6	22,038	0.03%
2021/07/06	30	69.87	38	70.41	70.50	-8	21,536	-0.04%
2021/07/05	18	68.78	48.4	69.42	69.00	-30.4	21,469	-0.14%
2021/07/02	10	66.68	6	67.15	67.30	4	21,371	0.02%
2021/07/01	28	66.77	62	66.72	66.90	-34	21,323	-0.16%
2021/06/30	34.1	67.39	12	67.12	66.90	22.1	21,245	0.10%
2021/06/29	45	67.22	37.5	67.79	68.60	7.5	21,157	0.04%
2021/06/28	42.1	69.01	12	69.17	68.50	30.1	20,979	0.14%
2021/06/25	68.2	69.41	102	70.20	67.50	-33.8	20,524	-0.16%	大賣/
2021/06/24	69	66.02	70.1	66.31	66.60	-1.1	19,750	-0.01%
2021/06/23	23	64.21	50.1	65.06	67.30	-27.1	18,688	-0.15%
2021/06/22	126.4	63.75	75	63.48	61.20	51.4	18,167	0.28%	大買/
2021/06/21	40	60.38	73.2	61.50	62.20	-33.2	17,304	-0.19%
2021/06/18	28	58.94	58	60.08	58.20	-30	16,717	-0.18%
2021/06/17	17	58.91	7	59.23	59.30	10	16,341	0.06%
2021/06/16	16.1	59.00	3	58.73	58.90	13.1	16,350	0.08%
2021/06/15	38.5	59.29	17	59.66	59.60	21.5	16,266	0.13%
2021/06/11	60.1	59.31	58.2	59.62	58.70	1.9	16,170	0.01%
2021/06/10	35.1	59.68	71.5	59.33	61.50	-36.4	15,582	-0.23%
2021/06/09	26	57.30	38	58.71	57.00	-12	14,780	-0.08%
2021/06/08	39	57.62	23	57.65	58.00	16	14,714	0.11%
2021/06/07	7	56.23	38	56.30	57.10	-31	14,632	-0.21%
2021/06/04	68	57.04	43	58.01	55.60	25	14,561	0.17%
2021/06/03	11	57.42	9	57.46	57.60	2	14,382	0.01%
2021/06/02	3	56.83	22.3	57.36	57.40	-19.3	15,129	-0.13%
2021/06/01	42.2	57.04	58	57.07	57.10	-15.8	15,199	-0.10%
2021/05/31	10.3	54.23	37.2	54.79	55.20	-26.9	15,227	-0.18%
2021/05/28	6	52.87	14	52.90	53.10	-8	15,469	-0.05%
2021/05/27	34	51.90	8	52.30	52.50	26	15,987	0.16%
2021/05/26	25	53.22	16.1	53.16	53.10	8.9	16,018	0.06%
2021/05/25	11	54.06	32	53.75	53.70	-21	16,292	-0.13%
2021/05/24	2	51.90	16	52.01	52.40	-14	16,165	-0.09%
2021/05/21	24	50.90	46	51.20	51.00	-22	16,101	-0.14%
2021/05/20	25.6	49.94	23	50.26	49.15	2.6	16,063	0.02%
2021/05/19	21.4	50.34	21	50.85	50.80	0.4	16,355	0.00%
2021/05/18	41	50.20	34	50.48	50.50	7	16,269	0.04%
2021/05/17	35	46.24	49	46.07	48.25	-14	16,002	-0.09%
2021/05/14	11	45.82	5	45.32	45.90	6	15,709	0.04%
2021/05/13	0	0.00	2	43.10	43.85	-2	15,454	-0.01%
2021/05/12	11	41.91	22	43.17	41.85	-11	15,261	-0.07%
2021/05/11	46	47.54	5	46.06	46.50	41	15,083	0.27%
2021/05/10	10	50.30	3	50.53	51.00	7	14,954	0.05%
2021/05/07	4	49.15	0	0.00	50.00	4	15,094	0.03%
2021/05/06	3	49.45	1	48.80	48.60	2	15,325	0.01%
2021/05/05	10	47.60	6	49.72	49.45	4	15,640	0.03%
2021/05/04	34.2	49.54	10	50.80	48.60	24.2	15,717	0.15%
2021/05/03	26.3	52.96	1	53.80	52.40	25.3	15,715	0.16%
2021/04/29	0	0.00	18	54.93	54.90	-18	15,787	-0.11%
2021/04/28	18.5	54.86	11	55.04	54.40	7.5	15,954	0.05%
2021/04/27	51.6	55.40	18	56.42	55.20	33.6	16,104	0.21%
2021/04/26	53	57.68	59	57.92	57.60	-6	16,107	-0.04%
2021/04/23	18	55.66	53.6	56.45	56.80	-35.6	16,313	-0.22%
2021/04/22	11	55.19	7	55.11	54.50	4	17,306	0.02%
2021/04/21	4	55.90	29	56.34	55.80	-25	18,548	-0.13%
2021/04/20	1	55.40	33	55.41	55.60	-32	18,986	-0.17%
2021/04/19	3	54.70	7.2	54.76	55.00	-4.2	19,073	-0.02%
2021/04/16	3	53.67	14	54.53	54.50	-11	19,226	-0.06%
2021/04/15	7	52.94	3	53.07	53.30	4	19,540	0.02%
2021/04/14	51.1	51.68	27	51.96	52.10	24.1	20,165	0.12%
2021/04/13	25.1	54.12	24	54.63	53.30	1.1	20,424	0.01%
2021/04/12	23	55.24	18	55.22	55.10	5	20,580	0.02%
2021/04/09	2	55.85	4	55.70	55.60	-2	20,790	-0.01%
2021/04/08	6	56.30	86	56.22	56.30	-80	20,714	-0.39%
2021/04/07	7	55.17	11	55.06	55.20	-4	20,671	-0.02%
2021/04/06	109	55.02	22	55.05	55.00	87	20,774	0.42%	大買/
2021/04/01	21	56.19	6.2	56.48	55.10	14.8	20,871	0.07%
2021/03/31	5	55.58	90	55.74	56.20	-85	20,914	-0.41%
2021/03/30	3.1	54.80	3	54.83	55.20	0.1	20,906	0.00%
2021/03/29	16.1	54.82	1	54.80	54.70	15.1	21,165	0.07%
2021/03/26	21	54.73	20	55.05	55.00	1	21,781	0.00%
2021/03/25	16.1	55.08	17	55.88	54.90	-0.9	22,481	0.00%
2021/03/24	32	54.87	26	55.09	55.80	6	23,017	0.03%
2021/03/23	11	55.65	8	55.89	55.20	3	24,177	0.01%
2021/03/22	35.2	54.36	5	54.30	54.50	30.2	25,564	0.12%
2021/03/19	65	54.61	73	54.68	54.90	-8	26,379	-0.03%
2021/03/18	29	55.29	2	55.45	55.40	27	26,682	0.10%
2021/03/17	106.4	55.14	44	55.13	55.20	62.4	26,843	0.23%	大買/
2021/03/16	10.1	55.88	5	56.18	56.00	5.1	26,959	0.02%
2021/03/15	17	56.38	1	56.90	56.60	16	27,473	0.06%
2021/03/12	38	57.25	62	57.90	56.80	-24	28,315	-0.08%
2021/03/11	42	56.23	13	56.56	57.20	29	28,314	0.10%
2021/03/10	3	56.10	4	56.18	55.80	-1	28,369	0.00%
2021/03/09	58	56.97	129	56.27	56.10	-71	28,478	-0.25%	大賣/
2021/03/08	200	58.46	129	58.80	58.50	71	28,130	0.25%	大買/大賣/
2021/03/05	27	55.69	82	56.42	57.40	-55	27,418	-0.20%
2021/03/04	54	55.95	84	57.06	55.20	-30	27,432	-0.11%
2021/03/03	77.2	55.78	77	55.76	56.00	0.2	27,244	0.00%
2021/03/02	36	56.86	100	56.68	56.90	-64	27,361	-0.23%
2021/02/26	21	54.52	5	54.72	54.20	16	27,598	0.06%
2021/02/25	55	56.41	38.1	56.88	55.90	16.9	28,817	0.06%
2021/02/24	26	56.00	27	55.55	56.20	-1	28,672	0.00%
2021/02/23	11	54.61	24	54.46	54.60	-13	28,567	-0.05%
2021/02/22	15.1	55.16	3	55.33	55.30	12.1	29,133	0.04%
2021/02/19	13	55.91	54.1	55.72	55.20	-41.1	29,472	-0.14%
2021/02/18	25	54.78	6	55.62	54.70	19	29,370	0.06%
2021/02/17	60	54.73	32.1	55.46	55.10	27.9	29,266	0.10%
2021/02/05	2.1	52.89	13	52.82	52.40	-10.9	29,022	-0.04%
2021/02/04	7	52.21	3	52.33	52.60	4	29,098	0.01%
2021/02/03	14.2	51.66	1	52.30	51.80	13.2	29,153	0.05%
2021/02/02	4	51.98	1	52.10	52.30	3	29,241	0.01%
2021/02/01	4	51.25	2	51.20	51.70	2	29,392	0.01%
2021/01/29	25	53.36	27	54.08	52.10	-2	29,399	-0.01%
2021/01/28	48	54.08	49	54.45	54.00	-1	29,365	0.00%
2021/01/27	45	54.44	81	54.65	54.30	-36	29,304	-0.12%
2021/01/26	96	52.84	21	52.82	52.60	75	29,082	0.26%
2021/01/25	10	52.13	3	52.23	52.10	7	29,081	0.02%
2021/01/22	75	52.48	100	52.53	53.30	-25	29,043	-0.09%
2021/01/21	119	52.55	100	52.57	51.90	19	29,111	0.07%	大買/
2021/01/20	103	54.12	42	53.32	51.80	61	29,221	0.21%	大買/
2021/01/19	106	55.61	96	56.04	54.90	10	29,169	0.03%	大買/
2021/01/18	105	57.23	69.1	58.03	56.00	35.9	29,279	0.12%	大買/
2021/01/15	64	60.43	57.1	60.20	57.20	6.9	28,862	0.02%
2021/01/14	206	57.54	320.3	58.20	58.60	-114.3	28,001	-0.41%	大買/大賣/鉅額交易
2021/01/13	13.1	54.87	84	54.78	55.80	-70.9	27,286	-0.26%
2021/01/12	12	51.58	20	51.94	51.90	-8	27,793	-0.03%
2021/01/11	23	51.15	0.3	51.43	51.30	22.7	29,346	0.08%
2021/01/08	22.2	53.40	30.5	54.12	52.80	-8.3	29,446	-0.03%
2021/01/07	36	55.74	120	55.61	54.80	-84	29,322	-0.29%	大賣/
2021/01/06	10	53.61	93	53.52	54.40	-83	28,939	-0.29%
2021/01/05	18	52.43	19	52.58	52.90	-1	28,551	0.00%
2021/01/04	74	51.89	42	51.85	51.90	32	28,438	0.11%
2020/12/31	1	50.60	3.2	50.63	50.50	-2.2	28,400	-0.01%
2020/12/30	4	50.75	7	51.06	50.90	-3	28,752	-0.01%
2020/12/29	37	50.34	15	50.45	50.30	22	28,854	0.08%
2020/12/28	46	50.59	19	50.44	50.60	27	28,837	0.09%
2020/12/25	6	51.18	14	51.11	50.90	-8	28,916	-0.03%
2020/12/24	15	52.00	12	51.70	51.80	3	29,015	0.01%
2020/12/23	115	52.05	30	51.78	51.70	85	29,190	0.29%	大買/
2020/12/22	67	54.50	35.1	52.42	51.50	31.9	29,768	0.11%
2020/12/21	38.1	57.76	31	57.05	56.70	7.1	29,556	0.02%
2020/12/18	27	55.94	52	56.69	56.20	-25	29,020	-0.09%
2020/12/17	74	56.14	67	56.32	55.30	7	28,672	0.02%
2020/12/16	64	55.10	66	54.75	56.30	-2	27,633	-0.01%
2020/12/15	45	52.93	47	52.64	51.70	-2	26,277	-0.01%
2020/12/14	14	52.31	21	52.49	52.30	-7	25,856	-0.03%
2020/12/11	15	50.42	5	50.88	51.30	10	25,771	0.04%
2020/12/10	12	51.72	15	51.75	50.30	-3	25,930	-0.01%
2020/12/09	29	52.97	33.1	53.22	52.00	-4.1	25,920	-0.02%
2020/12/08	34	52.28	77.1	52.27	52.20	-43.1	25,644	-0.17%
2020/12/07	15	50.27	42	50.08	50.10	-27	25,214	-0.11%
2020/12/04	42	50.25	7	50.36	49.50	35	25,529	0.14%
2020/12/03	16	49.56	81	49.98	50.80	-65	25,769	-0.25%
2020/12/02	6	49.98	5	49.87	49.75	1	26,120	0.00%
2020/12/01	30	50.60	42	50.94	50.50	-12	26,385	-0.05%
2020/11/30	15.2	51.95	26.1	52.18	51.60	-10.9	26,717	-0.04%
2020/11/27	16	50.98	41	51.42	51.80	-25	27,004	-0.09%
2020/11/26	18	50.93	47	50.78	50.50	-29	27,466	-0.11%
2020/11/25	46	51.70	38	51.38	50.20	8	27,248	0.03%
2020/11/24	35.1	51.31	82	51.31	51.30	-46.9	27,467	-0.17%
2020/11/23	11	48.88	51	48.60	48.50	-40	27,037	-0.15%
2020/11/20	4	48.00	44	48.14	47.95	-40	27,737	-0.14%
2020/11/19	14	48.23	15	48.29	47.60	-1	28,676	0.00%
2020/11/18	20.2	46.69	23	46.63	47.45	-2.8	30,627	-0.01%
2020/11/17	22	45.61	11.1	45.52	45.45	10.9	31,153	0.03%
2020/11/16	4	44.44	5	44.56	44.35	-1	32,848	0.00%
2020/11/13	0	0.00	7	44.10	44.10	-7	34,025	-0.02%
2020/11/12	43	44.58	6	44.16	44.45	37	35,252	0.10%
2020/11/11	4	43.86	12	43.69	43.65	-8	36,177	-0.02%
2020/11/10	10	44.67	6	44.68	44.00	4	38,066	0.01%
2020/11/09	4	44.48	8	44.39	44.90	-4	41,214	-0.01%
2020/11/06	6	44.99	4	44.90	44.30	2	42,827	0.00%
2020/11/05	10	44.67	9	44.75	44.40	1	43,410	0.00%
2020/11/04	18	45.41	7	45.16	45.15	11	44,703	0.02%
2020/11/03	3	44.55	3	44.43	44.85	0	45,064	0.00%
2020/11/02	18	43.36	15	43.30	43.20	3	45,504	0.01%
2020/10/30	11	44.20	4	44.69	43.95	7	46,417	0.02%
2020/10/29	38.1	44.03	33	42.94	44.95	5.1	46,758	0.01%
2020/10/28	34	44.67	29	44.59	44.55	5	46,990	0.01%
2020/10/27	9	46.08	4	45.93	45.80	5	47,118	0.01%
2020/10/26	22	46.37	11	46.59	46.10	11	47,493	0.02%
2020/10/23	8	47.75	4	47.86	47.60	4	48,034	0.01%
2020/10/22	12	48.70	32	48.22	48.05	-20	48,619	-0.04%
2020/10/21	41	50.14	32	49.78	48.95	9	49,101	0.02%
2020/10/20	86	50.53	31	50.56	51.20	55	49,549	0.11%
2020/10/19	42	50.20	59	50.26	50.90	-17	49,388	-0.03%
2020/10/16	5	46.46	58	46.83	46.35	-53	48,913	-0.11%
2020/10/15	13	46.37	10	46.28	45.95	3	49,896	0.01%
2020/10/14	2	47.23	10	46.76	47.35	-8	51,513	-0.02%
2020/10/13	3	45.33	5	45.11	45.40	-2	53,410	0.00%
2020/10/12	7	45.95	11	45.80	45.40	-4	54,813	-0.01%
2020/10/08	21	46.31	20	46.29	46.20	1	56,601	0.00%
2020/10/07	20	45.93	16	46.09	45.85	4	57,105	0.01%
2020/10/06	11	46.16	11	46.20	46.55	0	58,423	0.00%
2020/10/05	9	44.93	13	45.26	45.35	-4	58,930	-0.01%
2020/09/30	11	44.28	5	44.33	44.60	6	59,080	0.01%
2020/09/29	16	45.39	15	44.87	45.35	1	59,132	0.00%
2020/09/28	8	44.34	11	44.45	44.50	-3	59,409	-0.01%
2020/09/25	112	44.84	74	44.23	43.95	38	60,014	0.06%	大買/
2020/09/24	45	47.11	20	46.37	47.00	25	60,188	0.04%
2020/09/23	10	46.78	8	46.61	46.30	2	59,961	0.00%
2020/09/22	12	47.58	9.3	47.65	47.30	2.7	60,325	0.00%
2020/09/21	28	49.10	40	48.70	48.20	-12	61,168	-0.02%
2020/09/18	14	48.86	11	49.14	49.40	3	61,286	0.00%
2020/09/17	17	48.73	6	48.63	48.50	11	61,454	0.02%
2020/09/16	7	49.69	10	49.85	49.25	-3	61,484	0.00%
2020/09/15	32	49.94	27	49.53	49.15	5	61,668	0.01%
2020/09/14	7	49.71	6	49.93	49.60	1	61,621	0.00%
2020/09/11	7	49.29	12	49.26	48.85	-5	62,002	-0.01%
2020/09/10	58	50.06	59	49.89	49.70	-1	63,001	0.00%
2020/09/09	9	51.09	14	50.51	50.70	-5	63,631	-0.01%
2020/09/08	49	51.76	33	51.62	50.60	16	63,687	0.03%
2020/09/07	81	53.82	44	53.18	51.80	37	63,840	0.06%
2020/09/04	23	54.69	33	54.21	54.80	-10	63,910	-0.02%
2020/09/03	23	54.43	13	54.41	53.90	10	64,048	0.02%
2020/09/02	69	53.41	41	53.81	53.80	28	64,353	0.04%
2020/09/01	61	52.97	49	53.01	53.10	12	64,129	0.02%
2020/08/31	20	52.19	74	52.25	51.40	-54	63,696	-0.08%
2020/08/28	100	54.18	76	52.95	51.80	24	63,696	0.04%
2020/08/27	32	54.57	36	54.60	55.10	-4	63,450	-0.01%
2020/08/26	72	54.78	62	55.29	53.90	10	63,286	0.02%
2020/08/25	56	54.66	50	54.64	54.00	6	62,944	0.01%
2020/08/24	146	58.21	56	56.89	55.20	90	62,792	0.14%	大買/
2020/08/21	33	55.88	114	56.60	57.40	-81	61,011	-0.13%	大賣/
2020/08/20	110	55.46	113	53.16	52.20	-3	62,227	0.00%	大買/大賣/
2020/08/19	54	56.64	44	56.75	56.60	10	61,656	0.02%
2020/08/18	58	54.44	72	54.84	56.20	-14	61,108	-0.02%
2020/08/17	85	53.58	69	53.79	53.10	16	60,793	0.03%
2020/08/14	122	52.07	126	52.20	53.10	-4	60,487	-0.01%	大買/大賣/
2020/08/13	246	50.59	172	50.83	52.20	74	58,936	0.13%	大買/大賣/
2020/08/12	84	47.25	123	45.99	48.20	-39	56,215	-0.07%	大賣/
2020/08/11	48	43.88	50	43.87	43.85	-2	55,202	0.00%
2020/08/10	102	43.68	133	43.81	43.60	-31	55,347	-0.06%	大買/大賣/
2020/08/07	44	42.32	44	42.25	42.10	0	54,708	0.00%
2020/08/06	34	42.03	22	41.90	41.40	12	55,555	0.02%
2020/08/05	109.3	41.96	102	42.07	42.70	7.3	55,729	0.01%	大買/大賣/
2020/08/04	43	40.63	31	40.32	40.35	12	55,561	0.02%
2020/08/03	56	40.90	55	41.07	41.20	1	55,548	0.00%
2020/07/31	26	40.56	165	40.55	40.30	-139	55,641	-0.25%	大賣/鉅額交易
2020/07/30	39	40.90	35	41.12	40.80	4	56,159	0.01%
2020/07/29	37	41.19	20	41.16	40.55	17	56,588	0.03%
2020/07/28	18	42.25	19	41.98	42.50	-1	56,594	0.00%
2020/07/27	51	43.24	36	43.07	42.15	15	56,788	0.03%
2020/07/24	62	43.02	37	42.95	41.55	25	56,984	0.04%
2020/07/23	18	43.44	33	43.50	43.75	-15	57,673	-0.03%
2020/07/22	90	42.47	85	42.83	42.30	5	58,198	0.01%
2020/07/21	343	41.97	100.2	42.17	41.80	242.8	57,408	0.42%	大買/鉅額交易
2020/07/20	138	39.71	78	39.86	41.90	60	57,098	0.11%	大買/
2020/07/17	128	38.97	198	39.07	38.10	-70	56,222	-0.12%	大買/大賣/
2020/07/16	44	38.01	25	38.10	38.80	19	54,977	0.03%
2020/07/15	46	37.24	94	37.22	36.55	-48	54,307	-0.09%
2020/07/14	40	35.96	7	35.89	35.65	33	54,106	0.06%
2020/07/13	115	36.15	139	36.21	36.50	-24	54,451	-0.04%	大買/大賣/
2020/07/10	11	34.05	40	33.92	33.90	-29	54,216	-0.05%
2020/07/09	9	34.04	5	34.01	33.65	4	54,678	0.01%
2020/07/08	39	34.13	11	33.99	34.20	28	55,282	0.05%
2020/07/07	34	34.01	11	34.58	33.70	23	55,943	0.04%
2020/07/06	41	35.37	50	35.64	35.15	-9	56,323	-0.02%
2020/07/03	80	34.54	86	34.53	34.50	-6	56,313	-0.01%
2020/07/02	13	33.26	6	33.27	33.20	7	55,775	0.01%
2020/07/01	38	33.82	26	33.73	33.40	12	56,138	0.02%
2020/06/30	72	33.86	68	33.96	33.60	4	57,055	0.01%
2020/06/29	53	32.32	51	32.33	32.10	2	57,793	0.00%
2020/06/24	2	31.90	5	31.72	32.00	-3	59,076	-0.01%
2020/06/23	2	31.60	4	31.58	31.65	-2	60,318	0.00%
2020/06/22	6	32.16	3	32.25	32.05	3	60,822	0.00%
2020/06/19	2	33.10	41	33.49	33.30	-39	61,315	-0.06%
2020/06/18	27	33.12	23	33.45	33.15	4	61,646	0.01%
2020/06/17	36	33.65	5	34.34	33.20	31	61,513	0.05%
2020/06/16	5	33.34	31	33.97	34.25	-26	61,513	-0.04%
2020/06/15	19	31.92	11	31.75	31.15	8	61,691	0.01%
2020/06/12	88	32.66	79	32.68	32.45	9	63,144	0.01%
2020/06/11	70	33.39	23	33.50	33.75	47	64,561	0.07%
2020/06/10	50	33.17	56.5	33.18	33.10	-6.5	65,914	-0.01%
2020/06/09	56	34.70	50	34.68	33.90	6	67,752	0.01%
2020/06/08	24	34.33	15	34.29	33.95	9	68,454	0.01%
2020/06/05	19	35.12	3	35.02	35.00	16	70,044	0.02%
2020/06/04	33	35.65	28	35.42	35.00	5	71,378	0.01%
2020/06/03	15	35.10	7	35.08	35.25	8	72,543	0.01%
2020/06/02	49	36.69	43.1	36.64	36.10	5.9	73,155	0.01%
2020/06/01	12	37.50	21	37.48	37.80	-9	73,512	-0.01%
2020/05/29	111	37.21	117	36.87	37.25	-6	74,101	-0.01%	大買/大賣/
2020/05/28	42	36.85	41	36.77	37.00	1	74,253	0.00%
2020/05/27	71.5	38.45	60	38.44	36.90	11.5	73,667	0.02%
2020/05/26	52	35.41	31	35.34	36.45	21	71,644	0.03%
2020/05/25	27	32.66	18	32.74	33.15	9	70,485	0.01%
2020/05/22	5	33.88	31	34.25	33.35	-26	69,924	-0.04%
2020/05/21	82	33.79	87	33.73	33.65	-5	69,183	-0.01%
2020/05/20	38	32.95	33.3	33.05	32.70	4.7	68,662	0.01%
2020/05/19	81	33.15	91	33.02	33.50	-10	68,360	-0.01%
2020/05/18	51	33.06	29	32.86	32.30	22	67,883	0.03%
2020/05/15	74	33.82	80	33.84	34.10	-6	67,270	-0.01%
2020/05/14	50	33.71	35	33.83	32.55	15	66,571	0.02%
2020/05/13	195	34.05	187	33.98	33.60	8	66,131	0.01%	大買/大賣/
2020/05/12	88	34.01	96	34.09	34.50	-8	65,016	-0.01%
2020/05/11	13	34.22	16	34.18	33.25	-3	64,952	0.00%
2020/05/08	2	33.43	20	33.42	33.20	-18	64,286	-0.03%
2020/05/07	8	32.69	8	32.63	33.50	0	64,040	0.00%
2020/05/06	86	32.43	63	32.44	32.15	23	63,725	0.04%
2020/05/05	50	33.73	34	34.12	33.00	16	63,131	0.03%
2020/05/04	79	33.21	87	33.35	34.05	-8	62,617	-0.01%
2020/04/30	30	33.10	32	33.02	33.05	-2	62,094	0.00%
2020/04/29	96	31.66	91	31.92	32.10	5	61,518	0.01%
2020/04/28	63	32.19	43	31.95	31.25	20	60,935	0.03%
2020/04/27	71	29.36	101	29.72	31.50	-30	59,408	-0.05%	大賣/
2020/04/24	14	28.48	6	28.53	28.65	8	58,034	0.01%
2020/04/23	49	28.31	70	28.46	28.50	-21	57,913	-0.04%
2020/04/22	41	27.55	57	27.58	28.35	-16	57,177	-0.03%
2020/04/21	59	27.51	42	27.51	27.05	17	56,362	0.03%
2020/04/20	42	27.92	49	27.89	27.70	-7	55,798	-0.01%
2020/04/17	79	28.14	51	28.14	27.80	28	55,711	0.05%
2020/04/16	39	28.19	70	28.20	28.60	-31	54,579	-0.06%
2020/04/15	62	28.44	50	28.44	27.80	12	54,265	0.02%
2020/04/14	24	28.05	21	28.21	28.75	3	53,103	0.01%
2020/04/13	34	26.88	32	26.73	26.80	2	52,502	0.00%
2020/04/10	54	26.25	68	26.36	26.40	-14	52,164	-0.03%
2020/04/09	29	26.62	55	26.55	25.35	-26	51,436	-0.05%
2020/04/08	38	27.51	31	27.04	26.50	7	50,729	0.01%
2020/04/07	35	28.62	52.9	28.51	28.35	-17.9	49,950	-0.04%
2020/04/06	51	26.73	95	26.70	26.90	-44	50,020	-0.09%
2020/04/01	177	24.66	158	24.88	25.15	19	49,877	0.04%	大買/大賣/
2020/03/31	88	24.31	89	24.37	24.25	-1	48,514	0.00%
2020/03/30	118	23.02	62	23.04	23.60	56	46,687	0.12%	大買/
2020/03/27	24	22.59	68.1	22.69	23.10	-44.1	45,112	-0.10%
2020/03/26	45	20.85	22	20.40	21.00	23	43,532	0.05%
2020/03/25	26	19.89	62	19.85	20.20	-36	42,629	-0.08%
2020/03/24	20	18.69	22	18.72	18.85	-2	41,664	0.00%
2020/03/23	0	0.00	5	17.13	17.75	-5	41,110	-0.01%
2020/03/20	39	18.16	44	18.23	18.00	-5	40,715	-0.01%
2020/03/19	35	17.89	32	17.70	17.20	3	39,451	0.01%
2020/03/18	132	19.70	68	19.58	19.10	64	38,401	0.17%	大買/
2020/03/17	50	20.33	33	20.56	20.05	17	36,538	0.05%
2020/03/16	100	20.93	89	21.13	19.80	11	34,930	0.03%
2020/03/13	71	20.22	91	20.55	21.85	-20	33,077	-0.06%
2020/03/12	88	20.63	25	20.73	19.90	63	30,903	0.20%
2020/03/11	155	22.41	178	21.60	22.10	-23	29,944	-0.08%	大買/大賣/
2020/03/10	102	19.70	131	19.94	20.50	-29	27,942	-0.10%	大買/大賣/
2020/03/09	83	19.71	68	19.99	18.65	15	26,321	0.06%
2020/03/06	99	19.65	207	19.09	20.10	-108	24,818	-0.44%	大賣/鉅額交易
2020/03/05	179	18.29	100	18.33	18.50	79	23,647	0.33%	大買/
2020/03/04	21	17.37	74	17.58	17.75	-53	22,811	-0.23%
2020/03/03	9	16.45	145	16.55	17.05	-136	21,797	-0.62%	大賣/鉅額交易
2020/03/02	1	14.25	3	15.20	15.50	-2	21,006	-0.01%
2020/02/27	27	15.54	12	15.05	14.80	15	21,197	0.07%
2020/02/26	9	15.57	5	15.95	15.45	4	21,767	0.02%
2020/02/25	2	15.35	2	15.68	15.95	0	22,681	0.00%
2020/02/24	11	15.87	0	0.00	15.65	11	23,338	0.05%
2020/02/21	1	15.95	2	16.05	16.10	-1	23,798	0.00%
2020/02/20	0	0.00	4	15.85	15.85	-4	24,220	-0.02%
2020/02/19	0	0.00	6	15.78	15.70	-6	24,387	-0.02%
2020/02/18	3	15.40	20	15.65	15.70	-17	24,726	-0.07%
2020/02/17	28	15.59	9	15.56	15.55	19	24,570	0.08%
2020/02/14	28	15.54	53	15.69	15.75	-25	24,439	-0.10%
2020/02/13	16	15.53	7	15.32	15.25	9	24,131	0.04%
2020/02/12	22	15.54	135	15.43	15.50	-113	23,954	-0.47%	大賣/鉅額交易
2020/02/11	1	14.65	2	14.73	14.85	-1	23,255	0.00%
2020/02/10	20	13.70	20	14.20	14.40	0	23,187	0.00%
2020/02/07	104	14.60	7	14.62	14.30	97	23,024	0.42%	大買/
2020/02/06	18	14.90	3	14.92	14.95	15	22,816	0.07%
2020/02/05	28	14.96	1	15.25	14.40	27	22,607	0.12%
2020/02/04	1	14.90	3	14.80	15.00	-2	22,350	-0.01%
2020/02/03	26	14.28	10	14.23	14.35	16	23,078	0.07%
2020/01/31	60	15.60	5	15.33	15.30	55	22,970	0.24%
2020/01/30	65	16.23	2	16.20	16.20	63	22,697	0.28%
2020/01/20	24	17.97	35	18.11	18.00	-11	22,672	-0.05%
2020/01/17	25	17.90	33	17.95	18.00	-8	22,658	-0.04%
2020/01/16	40	17.77	24	18.13	17.70	16	22,405	0.07%
2020/01/15	1	18.05	14	18.35	18.10	-13	22,242	-0.06%
2020/01/14	54	18.38	64	18.14	18.40	-10	22,156	-0.05%
2020/01/13	65	18.07	117	18.30	17.85	-52	21,854	-0.24%	大賣/
2020/01/10	30	17.87	58	17.74	17.80	-28	21,099	-0.13%
2020/01/09	87	18.00	107	17.82	18.30	-20	20,514	-0.10%	大賣/
2020/01/08	19	17.21	26	16.73	17.15	-7	19,878	-0.04%
2020/01/07	74	17.48	50	17.32	17.05	24	19,780	0.12%
2020/01/06	166	17.40	155	17.38	17.40	11	19,344	0.06%	大買/大賣/
2020/01/03	0	0.00	16	16.79	16.85	-16	18,782	-0.09%
2020/01/02	9	16.67	15	16.72	16.85	-6	18,502	-0.03%
2019/12/31	4	16.90	18	16.74	16.65	-14	18,242	-0.08%
2019/12/30	67	17.10	45	16.83	16.80	22	18,122	0.12%
2019/12/27	6	16.48	28	16.47	16.75	-22	17,507	-0.13%
2019/12/26	4	16.15	26	16.14	16.20	-22	17,016	-0.13%
2019/12/25	1	15.55	3	15.75	15.80	-2	16,928	-0.01%
2019/12/24	1	15.45	0	0.00	15.60	1	17,015	0.01%
2019/12/23	4	15.51	0	0.00	15.30	4	17,047	0.02%
2019/12/20	6	15.75	4	15.75	15.75	2	17,021	0.01%
2019/12/19	1	15.70	0	0.00	15.80	1	17,045	0.01%
2019/12/18	26	16.01	3	16.02	15.75	23	17,159	0.13%
2019/12/17	10	16.25	41.5	16.26	16.25	-31.5	17,121	-0.18%
2019/12/16	12	16.05	0	0.00	16.25	12	17,244	0.07%
2019/12/13	3	15.98	6	16.03	15.95	-3	17,293	-0.02%
2019/12/12	3	16.40	2	16.45	16.30	1	17,347	0.01%
2019/12/11	9	16.73	15	16.67	16.50	-6	17,921	-0.03%
2019/12/10	4	16.35	1	16.25	16.55	3	17,896	0.02%
2019/12/09	8	16.32	13	16.41	16.30	-5	18,240	-0.03%
2019/12/06	3	16.30	19	16.22	16.35	-16	18,132	-0.09%
2019/12/05	13	15.70	0	0.00	15.70	13	17,726	0.07%
2019/12/04	1	15.35	1	15.60	15.55	0	18,063	0.00%
2019/12/03	4	15.58	3	15.60	15.70	1	18,789	0.01%
2019/12/02	5	15.31	10	15.35	15.50	-5	19,620	-0.03%
2019/11/29	4	15.79	3	15.67	15.50	1	19,782	0.01%
2019/11/28	59	15.62	3	15.80	15.60	56	20,209	0.28%
2019/11/27	5	16.13	11	15.99	16.10	-6	20,992	-0.03%
2019/11/26	57	16.01	10	16.06	16.15	47	21,042	0.22%
2019/11/25	17	16.51	78	16.60	16.25	-61	20,617	-0.30%
2019/11/22	87	16.36	73	16.82	16.15	14	19,834	0.07%
2019/11/21	33	15.74	147	16.22	16.55	-114	18,704	-0.61%	大賣/鉅額交易
2019/11/20	14	15.80	89	15.98	15.70	-75	17,910	-0.42%
2019/11/19	5	15.66	51	15.45	15.40	-46	17,547	-0.26%
2019/11/18	20	15.10	3	15.03	15.15	17	16,976	0.10%
2019/11/15	22	14.90	41	15.04	14.90	-19	16,709	-0.11%
2019/11/14	24	13.96	0	0.00	14.00	24	16,338	0.15%
2019/11/13	22	13.90	0	0.00	14.00	22	16,424	0.13%
2019/11/12	0	0.00	1	14.00	14.05	-1	16,615	-0.01%
2019/11/11	14	13.84	0	0.00	13.60	14	16,621	0.08%
2019/11/08	0	0.00	16	14.16	14.15	-16	16,570	-0.10%
2019/11/07	32	14.34	13	14.10	14.15	19	16,592	0.11%
2019/11/06	21	14.60	0	0.00	14.45	21	16,521	0.13%
2019/11/05	1	14.75	1	14.75	14.70	0	16,498	0.00%
2019/11/04	2	14.70	0	0.00	14.60	2	16,542	0.01%
2019/11/01	105	15.17	13	14.92	14.90	92	16,438	0.56%	大買/
2019/10/31	63	15.57	173	15.68	15.35	-110	16,321	-0.67%	大賣/鉅額交易
2019/10/30	4	15.01	34	14.78	15.00	-30	15,333	-0.20%
2019/10/29	24	14.41	52	14.61	14.45	-28	15,140	-0.18%
2019/10/28	24	14.93	1	15.05	14.90	23	15,233	0.15%
2019/10/25	10	14.80	2	14.85	14.80	8	15,513	0.05%
2019/10/24	24	14.80	12	14.70	14.75	12	15,525	0.08%
2019/10/23	10	14.65	24.1	14.71	14.70	-14.1	15,859	-0.09%
2019/10/22	11	14.80	3.1	14.79	14.55	7.9	15,876	0.05%
2019/10/21	20	14.80	9.1	14.79	14.75	10.9	15,823	0.07%
2019/10/18	3	14.55	7	14.55	14.55	-4	15,857	-0.03%
2019/10/17	21	14.61	29.1	14.56	14.55	-8.1	15,948	-0.05%
2019/10/16	7	14.49	8	14.48	14.40	-1	16,089	-0.01%
2019/10/15	21	14.47	32.2	14.58	14.70	-11.2	16,377	-0.07%
2019/10/14	12	14.27	16	14.35	14.25	-4	16,316	-0.02%
2019/10/09	10	13.60	60	13.70	13.60	-50	16,563	-0.30%
2019/10/08	8.1	13.92	0	0.00	13.75	8.1	16,613	0.05%
2019/10/07	2	13.90	4	13.90	13.90	-2	16,657	-0.01%
2019/10/04	4	13.95	2	14.05	13.90	2	16,669	0.01%
2019/10/03	5.1	14.04	5	14.10	14.10	0.1	16,608	0.00%
2019/10/02	12	14.13	18	14.07	14.15	-6	16,566	-0.04%
2019/10/01	6	14.15	6	14.10	14.20	0	16,643	0.00%
2019/09/27	6	13.89	14	13.80	13.80	-8	16,560	-0.05%
2019/09/26	12	14.40	0	0.00	14.20	12	16,446	0.07%
2019/09/25	14.2	14.36	0.5	14.35	14.35	13.7	16,418	0.08%
2019/09/24	2.1	14.57	23	14.67	14.55	-20.9	16,485	-0.13%
2019/09/23	4	14.73	3	14.95	14.80	1	16,398	0.01%
2019/09/20	4	14.65	3	14.68	14.70	1	16,339	0.01%
2019/09/19	6	14.63	0	0.00	14.50	6	16,310	0.04%
2019/09/18	10	14.85	3	14.92	14.85	7	16,202	0.04%
2019/09/17	18	14.96	7	14.92	15.00	11	16,088	0.07%
2019/09/16	8	15.25	8	15.44	15.10	0	15,838	0.00%
2019/09/12	93	15.11	16.5	15.02	15.05	76.5	15,112	0.51%
2019/09/11	7	14.98	39	15.08	15.20	-32	14,883	-0.22%
2019/09/10	2	14.65	3	14.63	14.55	-1	14,308	-0.01%
2019/09/09	12	14.58	3	14.58	14.55	9	14,145	0.06%
2019/09/06	64	14.47	19	14.58	14.55	45	13,956	0.32%
2019/09/05	39	14.86	101	14.88	14.75	-62	13,659	-0.45%	大賣/
2019/09/04	75	15.00	63	14.88	15.10	12	13,004	0.09%
2019/09/03	97	14.46	13	14.43	14.45	84	12,321	0.68%
2019/09/02	152	14.50	115	14.56	14.80	37	11,884	0.31%	大買/大賣/
2019/08/30	49	14.42	131	14.18	14.45	-82	11,134	-0.74%	大賣/
2019/08/29	16	13.43	52	13.30	13.45	-36	10,088	-0.36%
2019/08/27	10	13.00	0	0.00	12.85	10	9,632	0.10%
2019/08/26	3	12.80	5	12.67	12.75	-2	9,601	-0.02%
2019/08/22	5	13.33	21	13.24	13.50	-16	9,474	-0.17%
2019/08/21	8	13.08	29	13.02	13.15	-21	9,142	-0.23%
2019/08/20	34	12.87	21	12.75	12.70	13	9,035	0.14%
2019/08/19	10	12.82	1	12.95	12.80	9	9,010	0.10%
2019/08/16	7	12.81	6	13.05	12.80	1	8,950	0.01%
2019/08/15	26	12.55	29	12.44	12.90	-3	8,846	-0.03%
2019/08/14	5	12.48	13.3	12.49	12.35	-8.3	8,724	-0.10%
2019/08/13	18	12.28	6	12.30	12.15	12	8,759	0.14%
2019/08/12	18	12.73	3	12.80	12.50	15	8,864	0.17%
2019/08/08	12	12.35	12	12.47	12.70	0	8,897	0.00%
2019/08/07	5	12.10	0	0.00	12.10	5	8,873	0.06%
2019/08/06	7	11.43	19	11.85	12.30	-12	8,854	-0.14%
2019/08/05	12	12.10	2	12.00	11.95	10	8,779	0.11%
2019/08/02	29	12.51	0	0.00	12.25	29	8,777	0.33%
2019/08/01	40	13.08	2	13.30	13.05	38	8,634	0.44%
2019/07/31	2	13.25	6	13.35	13.45	-4	8,513	-0.05%
2019/07/30	35	13.53	3	14.00	13.40	32	8,395	0.38%
2019/07/29	3	13.90	19	13.99	13.85	-16	8,132	-0.20%
2019/07/26	0	0.00	2	13.60	13.50	-2	7,639	-0.03%
2019/07/25	26	13.55	35	13.50	13.40	-9	7,599	-0.12%
2019/07/24	9	13.21	30	13.04	12.95	-21	7,238	-0.29%
2019/07/23	7	13.44	7	13.33	13.25	0	7,257	0.00%
2019/07/22	15	13.45	6	13.38	13.60	9	7,202	0.12%
2019/07/19	1	13.30	0	0.00	13.05	1	7,063	0.01%
2019/07/18	9	13.14	67	13.41	13.05	-58	7,084	-0.82%
2019/07/17	6	13.15	16	13.15	13.30	-10	7,012	-0.14%
2019/07/16	19	12.79	18	12.69	12.90	1	6,618	0.02%
2019/07/15	1	12.65	2	12.55	12.65	-1	6,514	-0.02%
2019/07/10	1	12.00	0	0.00	12.05	1	6,394	0.02%
2019/07/09	0	0.00	1	11.90	11.90	-1	6,474	-0.02%
2019/07/08	0.5	11.85	0	0.00	11.90	0.5	6,669	0.01%
2019/07/05	4	12.20	4	12.05	12.05	0	6,889	0.00%
2019/07/03	0.5	11.75	0	0.00	11.80	0.5	7,866	0.01%
2019/07/02	0	0.00	2	12.05	12.05	-2	8,493	-0.02%
2019/07/01	7	11.98	13	12.03	11.95	-6	8,852	-0.07%
2019/06/28	4	11.68	7	11.65	11.65	-3	8,811	-0.03%
2019/06/27	30	11.84	2	11.85	11.75	28	8,918	0.31%
2019/06/26	2	11.55	0	0.00	11.50	2	8,869	0.02%
2019/06/25	20	12.20	22	11.88	11.80	-2	8,900	-0.02%
2019/06/24	1	11.80	0	0.00	12.00	1	8,807	0.01%
2019/06/20	0	0.00	2	12.00	11.95	-2	8,946	-0.02%
2019/06/18	0	0.00	1	11.55	11.40	-1	9,141	-0.01%
2019/06/13	1	11.75	0	0.00	11.75	1	9,785	0.01%
2019/06/12	9	11.58	6	11.60	11.65	3	9,772	0.03%
2019/06/11	26	11.73	28	11.46	11.90	-2	9,632	-0.02%
2019/06/10	12	10.80	12	10.85	10.85	0	9,393	0.00%
2019/05/30	5	11.10	6	11.03	11.10	-1	9,733	-0.01%
2019/05/29	7	10.86	6	10.75	10.90	1	9,756	0.01%
2019/05/22	5	11.15	5	11.35	11.25	0	10,184	0.00%
2019/05/21	6	10.80	7	10.84	11.10	-1	10,370	-0.01%
2019/05/20	6	11.35	0	0.00	11.10	6	10,623	0.06%
2019/05/17	2	12.20	0	0.00	11.90	2	10,694	0.02%
2019/05/15	4	11.65	7	11.91	12.15	-3	11,275	-0.03%
2019/05/14	0	0.00	10	11.30	11.50	-10	11,395	-0.09%
2019/05/13	5	11.65	5	11.70	11.40	0	11,535	0.00%
2019/05/10	15	12.10	0	0.00	11.75	15	11,519	0.13%
2019/05/08	0	0.00	4	12.60	12.70	-4	11,407	-0.04%
2019/05/07	0	0.00	5	12.65	12.55	-5	11,432	-0.04%
2019/05/06	1	12.55	0	0.00	12.40	1	11,457	0.01%
2019/05/03	7	12.91	0	0.00	12.95	7	11,463	0.06%
2019/05/02	3	12.95	3	12.85	12.95	0	11,512	0.00%
2019/04/30	22	12.40	0	0.00	12.50	22	11,828	0.19%
2019/04/29	12	12.93	7	12.71	12.50	5	11,953	0.04%
2019/04/25	2	13.40	0	0.00	13.40	2	11,981	0.02%
2019/04/24	1	13.20	0	0.00	13.25	1	12,252	0.01%
2019/04/23	3	13.48	0	0.00	13.50	3	12,744	0.02%
2019/04/22	7	13.78	1	13.70	13.75	6	12,720	0.05%
2019/04/19	7	13.65	0	0.00	13.65	7	12,811	0.05%
2019/04/17	28	14.12	2	13.90	13.95	26	13,250	0.20%
2019/04/16	11	14.20	2	14.20	14.20	9	13,785	0.07%
2019/04/15	20	14.11	2	14.00	14.00	18	14,559	0.12%
2019/04/12	17	14.00	12	14.42	13.90	5	14,618	0.03%
2019/04/11	6	14.45	20	14.42	14.15	-14	14,573	-0.10%
2019/04/10	7	14.96	0	0.00	14.60	7	14,472	0.05%
2019/04/09	21	15.89	25	15.07	14.80	-4	14,352	-0.03%
2019/04/08	2	15.10	5	14.86	15.30	-3	13,921	-0.02%
2019/04/03	16	13.87	64	13.94	13.95	-48	13,527	-0.35%
2019/04/02	4	13.33	403	13.39	13.30	-399	13,461	-2.96%	大賣/鉅額交易
2019/04/01	2	13.35	0	0.00	13.40	2	13,529	0.01%
2019/03/29	51	13.10	0	0.00	13.25	51	13,551	0.38%
2019/03/28	60	13.08	71	13.16	13.05	-11	13,781	-0.08%
2019/03/27	20	13.56	0	0.00	13.50	20	13,798	0.14%
2019/03/26	14	13.76	0	0.00	13.55	14	13,781	0.10%
2019/03/25	2	13.80	1	13.70	13.75	1	13,752	0.01%
2019/03/22	27	14.26	11	14.45	14.10	16	13,772	0.12%
2019/03/21	193	14.26	0	0.00	14.15	193	13,846	1.39%	大買/鉅額交易
2019/03/20	120	13.96	21	14.59	14.30	99	13,962	0.71%	大買/
2019/03/19	0	0.00	2	13.85	13.80	-2	13,686	-0.01%
2019/03/18	0	0.00	11	13.90	13.85	-11	14,141	-0.08%
2019/03/15	7	13.71	9	13.71	13.75	-2	15,426	-0.01%
2019/03/14	14	13.45	2	13.45	13.45	12	15,854	0.08%
2019/03/12	2	13.60	30	13.65	13.50	-28	16,897	-0.17%
2019/03/11	2	13.70	0	0.00	13.60	2	17,158	0.01%
2019/03/07	2	13.85	0	0.00	13.70	2	17,504	0.01%
2019/03/06	0	0.00	1	14.05	14.05	-1	17,767	-0.01%
2019/03/05	1	14.10	3	14.15	14.00	-2	17,887	-0.01%
2019/03/04	2	14.18	0	0.00	14.20	2	17,941	0.01%
2019/02/27	5	13.80	0	0.00	13.80	5	17,987	0.03%
2019/02/26	5	14.38	5	14.07	14.00	0	18,108	0.00%
2019/02/25	56	14.00	0	0.00	14.10	56	18,196	0.31%
2019/02/22	1	14.15	5	14.04	14.05	-4	18,265	-0.02%
2019/02/21	3	14.00	1	14.20	14.00	2	18,374	0.01%
2019/02/20	12	14.38	0	0.00	14.20	12	18,544	0.06%
2019/02/19	33	14.35	25	14.61	14.40	8	18,906	0.04%
2019/02/18	1	14.10	1	14.25	14.10	0	19,488	0.00%
2019/02/15	8	14.48	7	14.21	14.10	1	19,524	0.01%
2019/02/14	15	14.11	42	14.39	14.10	-27	19,259	-0.14%
2019/02/13	5	14.11	10	14.15	13.65	-5	18,769	-0.03%
2019/02/12	1	13.60	47	13.78	13.90	-46	18,572	-0.25%
2019/02/11	1	13.25	0	0.00	13.40	1	18,485	0.01%
2019/01/30	7	13.35	0	0.00	13.25	7	18,532	0.04%
2019/01/29	0	0.00	1	13.30	13.25	-1	18,576	-0.01%
2019/01/25	25	13.29	0	0.00	13.15	25	18,707	0.13%
2019/01/24	20	13.38	0	0.00	13.25	20	18,874	0.11%
2019/01/23	10	13.15	1	13.25	13.35	9	18,954	0.05%
2019/01/22	27	13.41	2	13.63	13.10	25	19,032	0.13%
2019/01/21	21	14.06	35	14.22	13.90	-14	18,660	-0.08%
2019/01/18	11	13.83	0	0.00	13.90	11	18,513	0.06%
2019/01/17	24	13.92	8	13.80	13.75	16	18,514	0.09%
2019/01/16	19	13.68	35	13.89	13.90	-16	18,396	-0.09%
2019/01/15	27	13.87	17	14.03	13.65	10	18,118	0.06%
2019/01/11	23	13.38	3	13.35	13.35	20	17,517	0.11%
2019/01/10	16	13.64	13	14.07	13.45	3	17,403	0.02%
2019/01/09	9	14.36	7	14.51	14.00	2	17,156	0.01%
2019/01/08	8	14.28	11	14.51	14.55	-3	16,910	-0.02%
2019/01/07	5	14.28	88	14.08	14.40	-83	16,250	-0.51%
2019/01/04	10	13.40	0	0.00	13.10	10	15,488	0.06%
2019/01/03	0	0.00	25	13.34	13.45	-25	15,492	-0.16%
2019/01/02	6	13.28	10	13.20	13.15	-4	15,392	-0.03%
2018/12/28	16	13.12	13	13.08	13.10	3	15,350	0.02%
2018/12/27	25	13.56	96	13.70	13.05	-71	15,497	-0.46%
2018/12/25	13	12.89	33	13.45	13.50	-20	15,415	-0.13%
2018/12/24	2	13.20	0	0.00	13.15	2	15,171	0.01%
2018/12/22	0	0.00	7	13.21	13.25	-7	15,044	-0.05%
2018/12/21	3	13.00	4.2	13.01	13.20	-1.2	14,973	-0.01%
2018/12/19	4	12.60	7	12.41	12.30	-3	14,834	-0.02%
2018/12/18	8	12.45	0	0.00	12.45	8	14,981	0.05%
2018/12/17	2	12.65	2	12.45	12.30	0	15,113	0.00%
2018/12/14	62	12.32	16	12.41	12.60	46	15,534	0.30%
2018/12/13	9	12.51	5	12.40	12.25	4	15,407	0.03%
2018/12/12	14	13.03	0	0.00	12.90	14	15,294	0.09%
2018/12/11	16	13.33	68	13.19	12.90	-52	15,285	-0.34%
2018/12/10	78	13.69	71	13.82	13.60	7	15,357	0.05%
2018/12/07	2	12.98	7	13.33	13.75	-5	14,342	-0.03%
2018/12/06	134	13.40	60	14.01	12.50	74	14,332	0.52%	大買/
2018/12/05	6.5	12.95	1	13.35	13.75	5.5	14,145	0.04%
2018/12/04	20	13.10	10	13.20	13.20	10	14,467	0.07%
2018/12/03	12.2	13.03	13	12.72	12.85	-0.9	14,798	-0.01%
2018/11/30	3	12.37	0	0.00	12.30	3	15,372	0.02%
2018/11/29	2	12.45	1	12.35	12.10	1	16,645	0.01%
2018/11/23	10	12.42	10	12.53	12.40	0	16,524	0.00%
2018/11/22	31	12.71	2	12.58	12.30	29	16,605	0.17%
2018/11/21	24	12.99	4	12.80	13.10	20	16,482	0.12%
2018/11/20	28	12.88	8	12.93	12.95	20	16,511	0.12%
2018/11/19	8	13.27	21	13.02	13.15	-13	16,536	-0.08%
2018/11/16	23	12.98	70	13.13	13.00	-47	16,487	-0.29%
2018/11/15	58	12.32	36	12.41	12.50	22	16,133	0.14%
2018/11/14	7	11.42	11	11.61	11.85	-4	16,585	-0.02%
2018/11/13	0	0.00	1	10.70	10.80	-1	17,751	-0.01%
2018/11/12	0	0.00	5	10.65	10.65	-5	18,723	-0.03%
2018/11/09	1	10.40	0	0.00	10.45	1	19,500	0.01%
2018/11/08	16	10.82	12	10.56	10.50	4	20,407	0.02%
2018/11/07	2	10.43	0	0.00	10.60	2	20,800	0.01%
2018/11/06	0	0.00	16	10.50	10.15	-16	20,844	-0.08%
2018/11/05	0	0.00	4	10.40	10.40	-4	20,954	-0.02%
2018/11/02	20	10.70	2	10.60	10.30	18	20,935	0.09%
2018/11/01	1	10.75	0	0.00	10.65	1	20,773	0.00%
2018/10/31	1	10.05	0	0.00	10.20	1	20,560	0.00%
2018/10/30	0	0.00	24	9.63	9.86	-24	20,460	-0.12%
2018/10/29	10	9.14	2	9.12	9.10	8	20,271	0.04%
2018/10/26	0	0.00	1	9.49	9.23	-1	20,228	0.00%
2018/10/25	10	9.50	1	9.70	9.43	9	20,159	0.04%
2018/10/24	1	10.05	12	10.03	10.05	-11	20,069	-0.05%
2018/10/23	13	10.15	0	0.00	10.05	13	20,000	0.06%
2018/10/22	15	10.21	15	10.22	10.25	0	19,977	0.00%
2018/10/17	0	0.00	3	10.58	10.35	-3	19,788	-0.02%
2018/10/16	5	10.72	23	10.42	10.45	-18	19,689	-0.09%
2018/10/15	22	10.32	10	10.50	10.30	12	19,541	0.06%
2018/10/12	7	10.14	28	10.44	10.40	-21	19,446	-0.11%
2018/10/11	30	9.92	1	9.96	9.77	29	19,307	0.15%
2018/10/09	5	10.70	0	0.00	10.85	5	19,114	0.03%
2018/10/08	1	11.05	1	11.10	11.15	0	19,037	0.00%
2018/10/05	108	10.86	101	10.95	11.05	7	18,940	0.04%	大買/大賣/
2018/10/04	25	11.78	6	11.78	11.50	19	18,673	0.10%
2018/10/03	35	11.72	41	11.80	11.45	-6	18,707	-0.03%
2018/10/01	2	12.30	5	12.47	12.50	-3	18,207	-0.02%
2018/09/28	1	12.25	7	12.36	12.30	-6	18,148	-0.03%
2018/09/27	62	12.63	46	12.47	12.30	16	18,060	0.09%
2018/09/26	1	12.40	0	0.00	12.30	1	17,822	0.01%
2018/09/21	10	12.65	3	12.68	12.45	7	17,549	0.04%
2018/09/20	22	12.54	15	12.34	12.25	7	17,320	0.04%
2018/09/19	6	13.22	3	13.28	13.05	3	16,795	0.02%
2018/09/18	5	13.55	4	13.34	13.30	1	16,584	0.01%
2018/09/17	21	13.51	14	13.45	13.50	7	16,401	0.04%
2018/09/14	34	13.95	25	13.98	14.00	9	16,153	0.06%
2018/09/13	5	13.04	5	13.05	13.20	0	15,673	0.00%
2018/09/12	15	13.19	14	13.35	13.20	1	15,263	0.01%
2018/09/11	47	13.61	43	13.60	13.90	4	14,759	0.03%
2018/09/10	121	13.51	117	13.31	13.05	4	14,108	0.03%	大買/大賣/
2018/09/07	7	14.66	113	14.83	14.45	-106	13,489	-0.79%	大賣/鉅額交易
2018/09/06	125	14.72	41	14.70	14.70	84	12,912	0.65%	大買/
2018/09/05	66	15.70	61	15.83	15.10	5	12,083	0.04%
2018/09/04	0	0.00	2	16.00	16.05	-2	10,813	-0.02%
2018/09/03	4	15.80	0	0.00	15.65	4	10,756	0.04%
2018/08/31	1	16.65	2	16.70	16.70	-1	10,728	-0.01%
2018/08/30	0	0.00	3	16.00	16.00	-3	10,548	-0.03%
2018/08/29	0	0.00	18	16.02	16.10	-18	10,415	-0.17%
2018/08/28	4	15.00	2	15.30	15.20	2	10,336	0.02%
2018/08/27	2	14.78	1	15.20	15.10	1	10,217	0.01%
2018/08/24	7	15.31	0	0.00	15.05	7	10,035	0.07%
2018/08/23	5.2	15.66	12	15.68	16.00	-6.8	9,818	-0.07%
2018/08/22	11	14.92	10.2	15.42	15.05	0.8	9,524	0.01%
2018/08/21	80	14.83	90	15.00	15.30	-10	9,321	-0.11%
2018/08/20	79	14.07	110	14.10	14.20	-31	7,900	-0.39%	大賣/
2018/08/17	63	13.97	75	14.06	14.30	-12	6,493	-0.18%
2018/08/16	29	12.51	33	12.61	13.00	-4	5,438	-0.07%
2018/08/15	83	11.94	41	11.99	12.20	42	4,606	0.91%
2018/08/14	31	10.96	91	10.90	11.25	-60	3,657	-1.64%
2018/08/09	0	0.00	10	10.15	10.10	-10	2,813	-0.36%
2018/08/08	0	0.00	15	10.10	10.10	-15	2,782	-0.54%
2018/08/07	15	9.95	0	0.00	9.95	15	2,805	0.53%
2018/08/06	0	0.00	20	10.00	10.05	-20	2,794	-0.72%
2018/07/31	10	9.80	0	0.00	9.80	10	2,855	0.35%
2018/07/27	0	0.00	3	9.81	9.84	-3	2,843	-0.11%
2018/07/18	3	9.49	0	0.00	9.50	3	2,835	0.11%
2018/07/12	0	0.00	14	9.44	9.44	-14	2,863	-0.49%
2018/07/11	61	9.74	47	9.61	9.54	14	2,865	0.49%
2018/07/06	40	9.10	0	0.00	9.25	40	2,766	1.45%
2018/07/05	20	9.49	0	0.00	9.27	20	2,752	0.73%
2018/07/03	0	0.00	3	9.64	9.68	-3	2,733	-0.11%
2018/06/29	3	9.85	0	0.00	9.88	3	2,711	0.11%
2018/06/26	0	0.00	3	9.97	9.98	-3	2,759	-0.11%
2018/06/25	0	0.00	10	9.98	10.05	-10	2,739	-0.37%
2018/06/14	3	10.50	0	0.00	10.40	3	2,573	0.12%
2018/06/11	0	0.00	85	10.20	10.40	-85	2,359	-3.60%
2018/06/08	0	0.00	3	10.15	10.10	-3	2,261	-0.13%
2018/06/07	0	0.00	2	9.92	9.91	-2	2,190	-0.09%
2018/06/06	3	9.91	2	10.00	9.90	1	2,158	0.05%
2018/06/05	5	9.70	2	9.79	9.71	3	2,141	0.14%
2018/06/01	0	0.00	3	9.46	9.40	-3	1,942	-0.15%
2018/05/30	3	9.26	0	0.00	9.24	3	1,894	0.16%
2018/05/29	0	0.00	2	9.44	9.35	-2	1,893	-0.11%
2018/05/21	0	0.00	10	9.18	9.18	-10	1,896	-0.53%
2018/05/16	0	0.00	5	9.07	9.09	-5	1,946	-0.26%
2018/05/14	2	9.36	0	0.00	9.36	2	2,029	0.10%
2018/05/11	0	0.00	1	9.51	9.50	-1	2,035	-0.05%
2018/05/08	2	9.59	0	0.00	9.50	2	2,023	0.10%
2018/05/07	5	9.38	0	0.00	9.41	5	1,984	0.25%
2018/05/02	5	9.43	0	0.00	9.40	5	2,022	0.25%
2018/04/27	10	9.24	0	0.00	9.25	10	2,030	0.49%
2018/04/24	0	0.00	5	9.62	9.48	-5	2,111	-0.24%
2018/04/20	20	9.96	0	0.00	9.97	20	2,234	0.90%
2018/04/19	35	9.98	0	0.00	10.00	35	2,245	1.56%
2018/04/16	0	0.00	7	9.92	9.92	-7	2,411	-0.29%
2018/04/13	7	10.21	0	0.00	10.10	7	2,454	0.29%
2018/04/10	0	0.00	25	9.68	9.60	-25	2,582	-0.97%
2018/04/09	0	0.00	10	9.67	9.63	-10	2,626	-0.38%
2018/04/03	0	0.00	5	9.64	9.70	-5	2,664	-0.19%
2018/03/27	5	9.69	0	0.00	9.72	5	2,932	0.17%
2018/03/23	5	9.40	0	0.00	9.40	5	3,587	0.14%
2018/03/20	10	9.70	0	0.00	9.69	10	3,671	0.27%
2018/03/19	5	9.82	0	0.00	9.79	5	3,730	0.13%
2018/03/08	0	0.00	2	9.54	9.53	-2	4,076	-0.05%
2018/02/12	0	0.00	2	9.04	9.06	-2	4,960	-0.04%
2018/02/09	0	0.00	2	8.45	8.60	-2	4,999	-0.04%
2018/02/08	7	9.04	2	9.05	9.02	5	5,019	0.10%
2018/02/07	0	0.00	2	9.38	9.20	-2	5,073	-0.04%
2018/02/06	19	9.08	0	0.00	9.05	19	5,226	0.36%
2018/02/05	10	9.96	2	9.98	10.00	8	5,214	0.15%
2018/02/01	2	10.35	0	0.00	10.25	2	5,371	0.04%
2018/01/31	0	0.00	2	10.25	10.25	-2	5,500	-0.04%
2018/01/30	0	0.00	2	10.35	10.40	-2	5,591	-0.04%
2018/01/29	2	10.25	0	0.00	10.20	2	5,741	0.03%
2018/01/25	0	0.00	5	10.20	10.20	-5	6,146	-0.08%
2018/01/23	7	10.15	0	0.00	10.15	7	6,663	0.11%
2018/01/18	2	10.50	0	0.00	10.35	2	6,762	0.03%
2018/01/12	2	10.45	0	0.00	10.40	2	6,802	0.03%
2018/01/09	0	0.00	3	10.95	10.75	-3	6,613	-0.05%
2018/01/08	5	11.00	5	11.10	10.90	0	6,553	0.00%
2018/01/04	0	0.00	3	10.65	10.65	-3	6,308	-0.05%
2018/01/03	2	10.75	0	0.00	10.60	2	6,260	0.03%
2018/01/02	5	10.65	0	0.00	10.75	5	6,219	0.08%