金像電 (2368)-元大-大灣券商分點個股進出

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
198.0
漲跌
▲5.5
漲幅
+2.86%
成交量
5,848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-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	1	195.50	1	196.50	198.00	0	9,648	0.00%
2024/04/26	5	193.10	7.2	195.42	192.50	-2.2	9,791	-0.02%
2024/04/25	2	190.50	1	192.50	187.00	1	9,799	0.01%
2024/04/24	5.8	195.72	3.2	195.48	196.50	2.6	9,812	0.03%
2024/04/23	4.1	184.17	6	184.67	188.00	-2	9,758	-0.02%
2024/04/22	1.4	182.56	0.1	189.50	182.00	1.3	9,666	0.01%
2024/04/19	5.2	196.20	5.1	197.10	196.00	0.2	9,531	0.00%
2024/04/18	6	206.25	6	204.17	205.00	0	9,488	0.00%
2024/04/17	6	201.67	2	202.50	201.50	4	9,472	0.04%
2024/04/16	4.1	201.30	1	206.00	201.50	3.1	9,455	0.03%
2024/04/15	2.4	215.90	0	0.00	212.50	2.4	9,443	0.03%
2024/04/12	0.1	228.00	0	0.00	229.50	0.1	9,313	0.00%
2024/04/11	4	229.75	0	0.00	229.50	4	9,337	0.04%
2024/04/10	3.3	233.84	1	233.50	230.50	2.3	9,333	0.02%
2024/04/09	4	239.50	0	0.00	237.00	4	9,352	0.04%
2024/04/08	1	246.00	2	249.00	242.50	-1	9,345	-0.01%
2024/04/03	1	237.00	3	238.66	241.00	-2	9,259	-0.02%
2024/04/02	4.4	237.46	3	236.17	234.00	1.4	9,240	0.02%
2024/04/01	2	247.00	2	246.25	245.00	0	9,145	0.00%
2024/03/29	1	248.00	1	250.00	245.50	0	9,152	0.00%
2024/03/28	3	247.83	1	246.00	244.50	2	9,107	0.02%
2024/03/27	3	252.00	5.1	253.28	251.00	-2.1	9,052	-0.02%
2024/03/26	1	247.50	1	250.50	242.00	0	8,927	0.00%
2024/03/25	2.1	249.07	2	251.48	247.50	0	8,912	0.00%
2024/03/22	5	244.50	16.1	245.10	247.50	-11.1	8,866	-0.12%
2024/03/21	0	0.00	1	235.50	233.50	-1	8,668	-0.01%
2024/03/20	0	0.00	2	231.50	229.50	-2	8,699	-0.02%
2024/03/19	5.3	231.32	0	0.00	229.50	5.3	8,751	0.06%
2024/03/18	1	233.00	1	240.00	238.00	0	8,684	0.00%
2024/03/15	0	231.50	0	0.00	232.50	0	8,689	0.00%
2024/03/14	1	221.01	0	0.00	220.50	1	8,659	0.01%
2024/03/13	4	232.25	2	237.03	229.00	2	8,739	0.02%
2024/03/12	7	242.08	1	244.00	242.50	6	8,651	0.07%
2024/03/08	2	250.25	2	257.50	249.50	0	8,641	0.00%
2024/03/07	11	259.55	5	256.35	252.50	6	8,595	0.07%
2024/03/06	6	271.18	5	268.34	274.50	1	8,335	0.01%
2024/03/05	4	264.75	4	264.88	265.50	0	8,341	0.00%
2024/03/04	5	263.70	6	260.50	259.00	-1	8,359	-0.01%
2024/03/01	1	263.53	5	263.10	261.50	-4	8,322	-0.05%
2024/02/29	0.2	257.00	1.2	253.80	257.00	-1	8,274	-0.01%
2024/02/27	7.1	252.46	3	255.00	252.50	4.1	8,255	0.05%
2024/02/26	3	260.00	0	0.00	261.50	3	8,170	0.04%
2024/02/23	4	262.63	12.1	264.32	262.00	-8.1	8,128	-0.10%
2024/02/22	7.1	259.60	1	269.50	255.50	6.1	8,003	0.08%
2024/02/21	2	258.25	0	0.00	259.50	2	7,836	0.03%
2024/02/20	5	257.80	3	258.50	261.50	2	7,793	0.03%
2024/02/19	4	267.56	2.2	270.51	265.00	1.8	7,781	0.02%
2024/02/16	2.2	272.64	1	274.50	275.00	1.2	7,674	0.02%
2024/02/15	0	0.00	2	273.00	273.00	-2	7,656	-0.03%
2024/02/05	4	246.47	5	246.70	248.50	-1	7,528	-0.01%
2024/02/02	2	238.25	4	240.38	241.00	-2	7,755	-0.03%
2024/02/01	2	230.25	1	230.00	231.50	1	7,649	0.01%
2024/01/31	5	232.51	5	233.30	229.00	0	7,741	0.00%
2024/01/30	2	237.25	7	233.07	234.00	-5	7,738	-0.06%
2024/01/29	3	223.00	4	222.13	224.50	-1	7,520	-0.01%
2024/01/26	1	217.00	0.4	219.00	216.50	0.6	7,612	0.01%
2024/01/25	3	222.67	4.1	223.35	222.50	-1.1	7,651	-0.01%
2024/01/24	3	218.67	3.1	221.82	216.50	-0.1	7,583	0.00%
2024/01/23	1	220.50	1	223.45	221.50	0	7,645	0.00%
2024/01/22	2	215.75	8	218.93	222.00	-6	7,580	-0.08%
2024/01/19	1	205.00	3	204.33	204.00	-2	7,423	-0.03%
2024/01/18	5.1	198.40	1	206.00	200.50	4.1	7,433	0.06%
2024/01/17	2	215.51	1	215.86	210.50	1	7,369	0.01%
2024/01/16	2	216.25	1	215.50	214.50	1	7,386	0.01%
2024/01/15	2	216.00	5	214.40	216.00	-3	7,379	-0.04%
2024/01/12	1	208.50	0	0.00	208.00	1	7,425	0.01%
2024/01/11	8	204.13	8	203.87	206.00	0	7,457	0.00%
2024/01/10	0	0.00	0	198.50	200.00	0	7,509	0.00%
2024/01/09	1	205.00	1	197.52	195.50	0	7,541	0.00%
2024/01/08	3	206.67	2	204.50	204.50	1	7,519	0.01%
2024/01/05	2.1	209.12	1	206.00	205.50	1.1	7,562	0.01%
2024/01/04	2	214.50	0	0.00	213.00	2	7,600	0.03%
2024/01/03	0	0.00	2	216.00	218.50	-2	7,637	-0.03%
2024/01/02	4	217.63	4	219.25	218.00	0	7,643	0.00%
2023/12/29	0	0.00	2	219.00	218.00	-2	7,716	-0.03%
2023/12/28	4	216.00	3	218.50	214.50	1	7,853	0.01%
2023/12/27	1	216.50	1	216.50	217.00	0	8,073	0.00%
2023/12/26	4	212.89	3	214.17	215.50	1	8,392	0.01%
2023/12/25	1	215.00	1	219.50	213.50	0	8,610	0.00%
2023/12/22	0	0.00	2	216.00	217.00	-2	8,705	-0.02%
2023/12/21	2.1	209.74	1	208.50	210.50	1.1	8,828	0.01%
2023/12/20	1	213.50	1	213.50	213.50	0	9,114	0.00%
2023/12/19	0	213.00	0	213.00	213.50	0	9,164	0.00%
2023/12/18	1.3	214.64	2	216.00	216.00	-0.7	9,215	-0.01%
2023/12/15	5	215.20	2	218.00	215.50	3	9,288	0.03%
2023/12/14	8	223.31	4	222.63	220.00	4	9,289	0.04%
2023/12/13	0	224.00	4	224.63	223.50	-4	9,307	-0.04%
2023/12/12	5	220.20	1	221.51	219.50	4	9,358	0.04%
2023/12/11	5.1	228.10	1.7	233.97	220.50	3.4	9,350	0.04%
2023/12/08	5	238.50	6.5	239.23	238.00	-1.5	9,317	-0.02%
2023/12/07	1.2	227.42	1	226.50	224.50	0.2	9,137	0.00%
2023/12/06	1.5	223.50	5	221.40	223.50	-3.5	9,168	-0.04%
2023/12/05	6.1	213.03	4	212.50	212.00	2.1	9,163	0.02%
2023/12/04	3.4	229.19	1.2	227.00	224.00	2.2	9,137	0.02%
2023/12/01	2.2	225.68	1	228.00	229.50	1.2	9,393	0.01%
2023/11/30	2	228.50	1	229.95	228.00	1	9,479	0.01%
2023/11/29	3	222.85	3	224.33	225.00	0	9,460	0.00%
2023/11/28	5	216.10	5	218.49	217.50	0	9,624	0.00%
2023/11/27	1	212.00	1	212.05	211.50	0	9,746	0.00%
2023/11/24	0	0.00	0	217.00	217.50	0	9,920	0.00%
2023/11/22	0	0.00	0.5	221.50	221.00	-0.5	10,095	0.00%
2023/11/21	1	224.50	0	0.00	225.00	1	10,258	0.01%
2023/11/20	0	0.00	0.9	222.85	223.50	-0.9	10,564	-0.01%
2023/11/17	2	222.00	3.1	220.35	221.50	-1.1	10,825	-0.01%
2023/11/16	1	222.00	1	222.95	220.50	0	10,939	0.00%
2023/11/15	67	229.43	68	231.41	229.00	-1	10,990	-0.01%
2023/11/14	74	233.55	77	230.25	232.00	-3	11,656	-0.03%
2023/11/13	11	219.68	10	218.00	217.00	1	12,092	0.01%
2023/11/10	79	221.63	82	222.47	220.50	-3	12,229	-0.02%
2023/11/09	1	210.44	1	211.00	215.00	0	12,137	0.00%
2023/11/08	0	202.00	1	201.00	209.00	-1	12,248	-0.01%
2023/11/07	2.1	197.55	2	197.50	200.00	0.1	12,491	0.00%
2023/11/06	2	196.25	2	196.00	197.50	0	12,660	0.00%
2023/11/03	3	189.83	5	190.69	189.00	-2	12,868	-0.02%
2023/11/01	1	174.50	1	178.47	177.00	0	13,071	0.00%
2023/10/31	0	182.00	6	179.92	176.00	-6	13,190	-0.05%
2023/10/30	3	187.17	1	187.50	185.50	2	13,269	0.02%
2023/10/27	3	187.50	3	188.00	186.50	0	13,444	0.00%
2023/10/26	3	190.50	2	191.50	187.00	1	13,636	0.01%
2023/10/25	4	200.88	4	202.25	200.50	0	13,652	0.00%
2023/10/24	4	199.25	6	197.33	201.50	-2	13,863	-0.01%
2023/10/23	3	194.33	2	192.96	192.50	1	13,959	0.01%
2023/10/20	4	191.50	4.2	193.24	192.50	-0.2	14,232	0.00%
2023/10/19	4	196.75	3	197.67	197.50	1	14,457	0.01%
2023/10/18	0	0.00	0.1	203.32	198.50	-0.1	14,624	0.00%
2023/10/17	8	211.63	8.1	207.58	207.50	-0.1	14,675	0.00%
2023/10/16	3	214.00	2	212.75	215.00	1	14,732	0.01%
2023/10/13	2	222.00	2	223.25	223.00	0	14,818	0.00%
2023/10/12	3	222.67	3	224.67	223.50	0	14,832	0.00%
2023/10/11	4	220.63	5	221.20	218.00	-1	14,997	-0.01%
2023/10/06	9	222.17	9.1	221.66	221.00	-0.1	15,293	0.00%
2023/10/05	10	221.45	8	222.06	222.50	2	15,490	0.01%
2023/10/04	9.5	219.88	9	217.22	221.00	0.5	15,730	0.00%
2023/10/03	16	219.38	17	221.90	219.00	-1	15,759	-0.01%
2023/10/02	17	222.75	13	220.27	215.50	4	15,638	0.03%
2023/09/28	7	218.71	7	219.64	219.50	0	15,485	0.00%
2023/09/27	2	206.28	2	208.50	211.50	0	15,348	0.00%
2023/09/26	6.1	208.85	7	208.86	204.00	-1	15,546	-0.01%
2023/09/25	3.2	216.75	9	213.94	211.00	-5.9	15,739	-0.04%
2023/09/22	1	201.00	0	0.00	201.00	1	15,794	0.01%
2023/09/21	3	188.00	8	189.50	195.00	-5	15,813	-0.03%
2023/09/20	1	193.50	2	192.75	193.50	-1	15,888	-0.01%
2023/09/19	4	190.50	3	192.17	190.00	1	15,919	0.01%
2023/09/18	2	194.00	3.1	194.31	193.00	-1.1	15,947	-0.01%
2023/09/15	6	203.08	6	203.42	203.50	0	15,915	0.00%
2023/09/14	1	199.00	1	197.50	199.50	0	16,237	0.00%
2023/09/13	3	194.83	5	196.20	194.00	-2	16,324	-0.01%
2023/09/12	2	199.30	1	200.44	200.00	1	16,419	0.01%
2023/09/11	3	198.34	12	204.42	199.00	-9	16,718	-0.05%
2023/09/08	0	205.00	0	0.00	208.50	0	16,660	0.00%
2023/09/07	7	211.14	4	210.50	209.50	3	16,783	0.02%
2023/09/06	16	216.78	22.1	217.21	216.50	-6.1	16,895	-0.04%
2023/09/05	2	207.75	3	207.67	208.00	-1	16,863	-0.01%
2023/09/04	4	204.88	4	204.50	206.00	0	16,963	0.00%
2023/09/01	35	205.70	23.1	203.72	201.00	12	17,167	0.07%
2023/08/31	6	210.08	12	213.96	215.50	-6	17,119	-0.04%
2023/08/30	2	208.00	3.3	208.90	208.50	-1.3	17,335	-0.01%
2023/08/29	2	205.46	2.1	199.24	201.00	-0.1	17,494	0.00%
2023/08/28	2	203.00	1	209.00	202.00	1	17,497	0.01%
2023/08/25	7.1	208.49	12	208.21	207.00	-5	17,578	-0.03%
2023/08/24	14	216.29	11	217.95	216.50	3	17,675	0.02%
2023/08/23	8.4	208.40	15.1	207.71	209.00	-6.7	17,478	-0.04%
2023/08/22	84	201.85	78	204.47	201.50	6	17,694	0.03%
2023/08/21	1	209.73	1.1	202.50	201.50	0	18,190	0.00%
2023/08/18	47.1	205.36	39.3	209.20	203.50	7.8	18,218	0.04%
2023/08/17	19	195.76	17	200.41	206.50	2	17,771	0.01%
2023/08/16	6.1	183.36	9.3	183.36	188.00	-3.2	17,637	-0.02%
2023/08/15	6.3	180.03	7.1	180.78	180.00	-0.7	18,217	0.00%
2023/08/14	6	173.67	6	172.75	173.50	0	18,299	0.00%
2023/08/11	11	177.18	15	176.17	178.50	-4	18,279	-0.02%
2023/08/10	14	170.08	8	165.82	166.50	6	18,003	0.03%
2023/08/09	9.1	178.21	10	178.90	179.00	-0.9	17,778	0.00%
2023/08/08	4	169.88	3	170.33	172.00	1	17,596	0.01%
2023/08/07	4.1	164.38	6	163.33	168.00	-2	17,423	-0.01%
2023/08/04	4	159.00	1	160.48	158.50	3	17,245	0.02%
2023/08/02	3	157.50	2	158.02	157.50	1	17,111	0.01%
2023/08/01	6	166.42	4	168.13	165.00	2	16,979	0.01%
2023/07/31	7	173.93	3.2	171.50	169.50	3.8	16,856	0.02%
2023/07/28	6	176.33	7	177.43	178.50	-1	16,700	-0.01%
2023/07/27	9	181.50	7	181.79	176.00	2	16,663	0.01%
2023/07/26	7	176.14	6	175.17	174.50	1	16,436	0.01%
2023/07/25	15.2	184.43	21.1	181.87	177.00	-5.9	16,360	-0.04%
2023/07/24	3.1	181.36	4	184.50	188.50	-0.9	16,090	-0.01%
2023/07/21	2	177.75	2	181.50	181.00	0	15,856	0.00%
2023/07/20	7	175.43	6	176.17	175.50	1	15,743	0.01%
2023/07/19	10	174.85	9	171.17	171.50	1	15,678	0.01%
2023/07/18	12	180.46	4	176.14	178.00	8	15,619	0.05%
2023/07/17	6	178.24	4	176.52	176.50	2	15,444	0.01%
2023/07/14	5.1	180.64	6	181.50	182.00	-0.9	15,399	-0.01%
2023/07/13	1.1	181.45	10	180.35	180.00	-8.9	15,223	-0.06%
2023/07/12	6	167.08	6.1	168.74	170.00	-0.1	15,013	0.00%
2023/07/11	14	161.43	12	161.29	163.50	2	14,816	0.01%
2023/07/10	22	153.52	25.3	152.14	155.00	-3.2	14,581	-0.02%
2023/07/07	5	150.40	3	149.17	148.50	2	14,598	0.01%
2023/07/06	3	150.67	3	149.83	149.00	0	14,706	0.00%
2023/07/05	1	157.00	1	154.50	154.50	0	14,620	0.00%
2023/07/04	5	155.20	2.1	154.64	155.50	2.9	14,613	0.02%
2023/07/03	6	152.83	5	154.00	153.00	1	14,426	0.01%
2023/06/30	8.1	145.37	11.1	143.96	146.00	-3	14,134	-0.02%
2023/06/29	10	138.25	9	138.67	139.00	1	13,829	0.01%
2023/06/28	1	140.00	1.1	137.86	138.00	-0.1	13,872	0.00%
2023/06/27	2.1	135.19	0	0.00	135.00	2.1	13,928	0.02%
2023/06/26	5	139.10	3	138.17	138.50	2	13,986	0.01%
2023/06/21	2	141.50	2	141.00	142.00	0	13,981	0.00%
2023/06/20	5.1	141.86	10.1	143.51	142.00	-5	14,126	-0.04%
2023/06/19	5	138.80	7.2	140.31	140.00	-2.2	14,288	-0.02%
2023/06/16	4.1	140.76	2	141.50	139.50	2.1	14,268	0.01%
2023/06/15	6	136.08	8	139.00	138.00	-2	14,089	-0.01%
2023/06/14	3.1	134.51	0	135.00	134.50	3	13,778	0.02%
2023/06/13	0	0.00	3	134.67	136.00	-3	13,742	-0.02%
2023/06/12	0	0.00	2.3	134.31	135.00	-2.3	13,569	-0.02%
2023/06/09	8	139.94	7.1	140.14	139.00	1	13,416	0.01%
2023/06/08	0.2	133.82	2.1	135.39	133.00	-2	13,188	-0.01%
2023/06/07	7.1	135.13	8.5	135.75	134.50	-1.4	13,041	-0.01%
2023/06/06	1.4	129.31	0.3	129.00	130.00	1.1	13,003	0.01%
2023/06/05	7	132.36	3.2	131.59	133.00	3.8	12,873	0.03%
2023/06/02	6	127.33	2	127.02	128.00	4	12,646	0.03%
2023/06/01	1	122.53	0.1	124.00	125.00	0.9	12,322	0.01%
2023/05/31	1	124.52	3	123.33	122.00	-2	12,268	-0.02%
2023/05/30	5.2	123.25	6	123.50	125.00	-0.8	12,147	-0.01%
2023/05/29	4.3	121.57	0	0.00	121.50	4.3	12,068	0.04%
2023/05/26	26.1	125.31	25	122.10	121.50	1.1	12,263	0.01%
2023/05/25	38	120.42	46	118.13	122.50	-8	11,877	-0.07%
2023/05/24	27	111.44	28	109.14	111.50	-1	11,324	-0.01%
2023/05/23	31	113.08	25.1	110.51	110.50	5.9	11,271	0.05%
2023/05/22	12	115.67	10.1	114.65	113.50	1.9	11,155	0.02%
2023/05/19	6.2	109.85	11	110.73	113.50	-4.8	10,654	-0.05%
2023/05/18	28.3	99.87	56	102.27	103.50	-27.7	9,916	-0.28%
2023/05/17	0	0.00	5	97.54	97.90	-5	9,528	-0.05%
2023/05/16	7	96.57	2	95.48	95.10	5	9,364	0.05%
2023/05/15	3	95.97	2	96.30	96.70	1	9,348	0.01%
2023/05/12	2	94.70	1	95.20	95.50	1	9,433	0.01%
2023/05/11	0	0.00	1	96.00	95.00	-1	9,485	-0.01%
2023/05/10	2	96.65	0	0.00	96.20	2	9,558	0.02%
2023/05/09	1	97.40	0	0.00	97.30	1	9,660	0.01%
2023/05/08	3	97.70	3.1	97.53	97.20	-0.1	9,808	0.00%
2023/05/05	2	97.75	1	98.30	98.10	1	9,896	0.01%
2023/05/04	1	96.50	1	95.50	96.70	0	10,067	0.00%
2023/05/03	3	96.97	1	97.50	96.70	2	10,151	0.02%
2023/05/02	1	98.40	0	0.00	98.20	1	10,195	0.01%
2023/04/28	3	99.30	0	0.00	98.60	3	10,223	0.03%
2023/04/27	1	98.30	0	0.00	98.50	1	10,153	0.01%
2023/04/26	1.1	96.13	2.1	97.64	98.40	-1.1	10,172	-0.01%
2023/04/25	3	97.23	0	0.00	96.40	3	10,097	0.03%
2023/04/24	0	0.00	4.5	101.44	101.50	-4.5	10,049	-0.04%
2023/04/21	2	98.72	2	98.65	98.20	0	10,022	0.00%
2023/04/20	2	100.50	0	0.00	100.00	2	10,003	0.02%
2023/04/19	4	102.50	4	101.50	101.50	0	10,094	0.00%
2023/04/18	4	101.50	3	101.50	101.50	1	10,103	0.01%
2023/04/17	3	102.67	5	102.80	102.50	-2	10,135	-0.02%
2023/04/14	4	99.73	0	0.00	99.20	4	10,082	0.04%
2023/04/13	2	99.95	0	0.00	99.30	2	10,044	0.02%
2023/04/12	4	102.13	7.1	102.43	102.50	-3.1	9,937	-0.03%
2023/04/11	8.6	103.27	10.1	103.45	103.00	-1.5	9,756	-0.02%
2023/04/10	27	98.76	11	97.85	98.80	16	9,568	0.17%
2023/04/07	1	95.90	4.3	95.22	95.30	-3.3	9,463	-0.03%
2023/04/06	9.1	94.81	6	94.48	94.10	3.1	9,350	0.03%
2023/03/31	8.1	98.22	9	97.43	97.30	-0.9	9,237	-0.01%
2023/03/30	8	97.75	9.2	97.78	97.80	-1.2	9,224	-0.01%
2023/03/29	7	98.57	8.3	96.90	96.70	-1.3	9,142	-0.01%
2023/03/28	32.1	98.28	30.2	97.73	97.70	1.9	9,014	0.02%
2023/03/27	0	0.00	9	97.03	98.00	-9	8,784	-0.10%
2023/03/23	5.1	93.61	4	94.25	93.20	1.1	8,620	0.01%
2023/03/22	15.2	95.49	20	95.54	95.40	-4.8	8,401	-0.06%
2023/03/21	3	92.30	19.2	91.61	92.50	-16.2	7,819	-0.21%
2023/03/20	3.3	89.05	0	0.00	90.20	3.3	7,651	0.04%
2023/03/17	0.2	87.83	3	88.33	89.50	-2.8	7,608	-0.04%
2023/03/16	3	87.00	0	0.00	86.80	3	7,566	0.04%
2023/03/15	2.1	88.70	0	88.70	88.20	2	7,605	0.03%
2023/03/14	4	89.20	0	0.00	88.10	4	7,634	0.05%
2023/03/13	4	88.24	3	87.60	89.30	1	7,659	0.01%
2023/03/10	4	87.63	1.1	87.34	87.70	2.9	7,646	0.04%
2023/03/09	17.4	89.49	8	89.70	89.40	9.4	7,705	0.12%
2023/03/08	3	92.63	0.1	92.90	92.50	2.9	7,507	0.04%
2023/03/07	1	93.10	4	92.63	93.00	-3	7,641	-0.04%
2023/03/06	2	91.70	1	91.60	90.90	1	7,540	0.01%
2023/03/03	2	90.60	1	91.00	90.40	1	7,685	0.01%
2023/03/02	8	89.76	6.2	90.10	89.90	1.8	7,714	0.02%
2023/03/01	4.3	91.15	4	91.20	90.80	0.3	7,713	0.00%
2023/02/24	1.4	90.97	22	90.81	92.10	-20.6	7,631	-0.27%
2023/02/23	0	0.00	2.1	88.68	89.00	-2.1	7,430	-0.03%
2023/02/22	2	87.00	0	0.00	87.10	2	7,565	0.03%
2023/02/21	6	89.53	4.1	89.71	88.60	2	7,570	0.03%
2023/02/20	4	89.08	6.3	88.80	88.50	-2.3	7,537	-0.03%
2023/02/17	6	86.83	6	87.47	87.70	0	7,443	0.00%
2023/02/16	0.2	87.99	5	88.08	88.10	-4.8	7,570	-0.06%
2023/02/15	0	0.00	1	87.10	87.10	-1	7,865	-0.01%
2023/02/14	4	86.80	2	87.20	86.50	2	8,028	0.02%
2023/02/13	3	85.50	0	0.00	86.50	3	8,196	0.04%
2023/02/10	10.1	85.84	5	87.40	85.10	5.1	8,434	0.06%
2023/02/09	9	86.56	0	87.20	86.90	9	8,363	0.11%
2023/02/08	8	87.84	3	88.13	87.80	5	8,250	0.06%
2023/02/07	6	88.23	0.2	88.04	88.00	5.8	8,254	0.07%
2023/02/06	2.2	89.20	0.1	92.50	89.50	2.1	8,203	0.03%
2023/02/03	4.1	93.27	17	93.72	93.40	-12.9	8,194	-0.16%
2023/02/02	2	92.10	5	92.56	93.50	-3	8,215	-0.04%
2023/02/01	0.2	88.95	2	89.20	89.10	-1.8	8,135	-0.02%
2023/01/31	2	86.25	1	86.90	87.30	1	8,206	0.01%
2023/01/30	3	88.33	2	89.15	88.00	1	8,258	0.01%
2023/01/17	2	87.95	0	0.00	88.00	2	8,342	0.02%
2023/01/16	3	88.37	1	89.00	88.70	2	8,462	0.02%
2023/01/13	1	89.10	2	89.25	89.30	-1	8,529	-0.01%
2023/01/12	4	88.68	6	89.38	88.60	-2	8,742	-0.02%
2023/01/11	3	92.30	0.1	92.14	90.90	3	8,825	0.03%
2023/01/09	5	90.90	6	89.43	91.00	-1	9,201	-0.01%
2023/01/06	0	0.00	3	86.60	87.20	-3	9,460	-0.03%
2023/01/05	5.1	85.47	2.1	85.90	85.20	3	9,816	0.03%
2023/01/04	13	87.61	11.2	87.67	87.00	1.9	9,979	0.02%
2023/01/03	3.1	87.22	2	87.80	89.20	1.1	10,081	0.01%
2022/12/30	8	87.64	8	87.06	86.80	0	10,259	0.00%
2022/12/29	1	85.60	1	86.70	87.00	0	10,578	0.00%
2022/12/28	5	85.36	0.1	85.50	85.80	4.9	10,960	0.04%
2022/12/26	1	88.70	1	89.00	89.00	0	11,494	0.00%
2022/12/23	5.1	87.54	5	87.94	88.40	0.1	11,992	0.00%
2022/12/22	6	90.22	1	90.71	89.40	5	12,229	0.04%
2022/12/21	1	90.61	0.5	91.59	90.20	0.5	12,393	0.00%
2022/12/20	11.1	92.99	0.2	92.72	91.80	10.8	12,656	0.09%
2022/12/19	1.1	95.21	1	95.10	95.10	0.1	12,955	0.00%
2022/12/16	1	92.70	0	0.00	95.70	1	13,483	0.01%
2022/12/14	1.1	95.71	1	96.80	97.00	0.1	13,841	0.00%
2022/12/13	0	0.00	2	95.95	95.00	-2	14,007	-0.01%
2022/12/12	1.1	94.68	1	94.70	95.50	0.1	14,126	0.00%
2022/12/09	0.1	95.85	0.1	95.80	95.50	0	14,169	0.00%
2022/12/08	4	95.50	0.1	95.30	95.20	3.9	14,202	0.03%
2022/12/07	2.2	95.91	14.6	95.49	95.50	-12.4	14,220	-0.09%
2022/12/06	2	99.15	3.8	98.67	97.90	-1.8	14,235	-0.01%
2022/12/05	2	98.70	3.1	99.60	98.30	-1.1	14,275	-0.01%
2022/12/02	11.6	99.02	0.8	98.96	99.10	10.8	14,301	0.08%
2022/12/01	4.1	100.31	10	100.53	100.50	-5.9	14,353	-0.04%
2022/11/30	2	98.15	7.5	97.74	97.50	-5.5	14,355	-0.04%
2022/11/29	13.2	98.75	1	97.50	97.50	12.2	14,502	0.08%
2022/11/28	0.3	101.00	2	101.50	102.50	-1.7	14,402	-0.01%
2022/11/25	1.1	98.91	2	99.00	100.00	-0.9	14,421	-0.01%
2022/11/24	1.4	100.37	2	100.20	100.50	-0.6	14,483	0.00%
2022/11/23	1	99.20	1	98.40	98.70	0	14,507	0.00%
2022/11/22	4.2	96.52	4	96.80	97.10	0.2	14,530	0.00%
2022/11/21	0.3	99.43	1.4	98.07	98.50	-1.1	14,571	-0.01%
2022/11/18	2.1	98.35	0	0.00	97.10	2.1	14,534	0.01%
2022/11/17	1	97.60	2.9	98.41	98.70	-1.9	14,434	-0.01%
2022/11/16	1.4	96.03	3	96.83	96.80	-1.6	14,513	-0.01%
2022/11/15	1.2	95.70	2	96.00	95.60	-0.8	14,608	-0.01%
2022/11/14	5	97.34	6.1	97.20	97.30	-1.1	14,948	-0.01%
2022/11/11	24.1	96.19	21.1	95.02	94.00	3	15,166	0.02%
2022/11/10	9	93.48	11	93.12	94.00	-2	15,028	-0.01%
2022/11/09	7.8	91.62	8.2	91.45	92.00	-0.4	15,278	0.00%
2022/11/08	4.1	91.24	5.3	92.03	89.20	-1.2	15,431	-0.01%
2022/11/07	16.2	89.32	14	87.70	87.60	2.2	15,185	0.01%
2022/11/04	1.1	86.55	4	86.23	88.10	-2.9	15,145	-0.02%
2022/11/03	12	87.59	33	87.34	87.80	-21	15,102	-0.14%
2022/11/02	3	87.10	4	86.93	88.20	-1	15,053	-0.01%
2022/11/01	24.1	85.49	26.1	86.64	86.50	-2	15,093	-0.01%
2022/10/31	2	83.90	7.1	84.69	85.60	-5.1	14,949	-0.03%
2022/10/28	8	81.56	17	82.36	82.10	-9	14,853	-0.06%
2022/10/27	4.1	78.79	1	80.76	81.50	3	14,807	0.02%
2022/10/26	10.8	76.48	5.1	77.96	76.90	5.7	14,684	0.04%
2022/10/25	3	79.06	2	78.60	78.40	1	14,672	0.01%
2022/10/24	2	81.30	1	81.50	80.00	1	14,785	0.01%
2022/10/21	7	80.09	0	81.90	79.90	7	14,848	0.05%
2022/10/20	4.1	80.89	1	81.29	82.30	3.1	14,883	0.02%
2022/10/19	2	83.70	2	84.78	83.00	0	14,935	0.00%
2022/10/18	13.1	83.41	3	85.13	83.00	10.1	15,190	0.07%
2022/10/17	11	85.53	14	84.10	84.60	-3	15,263	-0.02%
2022/10/14	38	89.87	22	90.23	88.00	16	15,056	0.11%
2022/10/13	16	91.61	16.4	90.87	88.80	-0.4	14,846	0.00%
2022/10/12	7.4	87.68	8	86.99	90.50	-0.6	14,838	0.00%
2022/10/11	4.1	85.64	3.1	85.18	85.10	1	15,139	0.01%
2022/10/07	3	91.43	8	93.31	91.50	-5	15,242	-0.03%
2022/10/06	23	95.28	19.1	95.62	94.80	3.9	15,505	0.03%
2022/10/05	8	94.21	8	95.16	94.60	0	15,616	0.00%
2022/10/04	6.1	94.38	6	93.88	92.90	0.1	15,765	0.00%
2022/10/03	14	94.60	13.4	94.00	93.80	0.6	15,903	0.00%
2022/09/30	11	88.62	14.1	89.48	92.80	-3.1	15,691	-0.02%
2022/09/29	25.6	88.71	24.1	87.97	86.00	1.5	15,337	0.01%
2022/09/28	11.2	91.22	10.1	91.88	89.20	1	15,337	0.01%
2022/09/27	14.1	94.56	14.3	95.35	94.00	-0.2	15,426	0.00%
2022/09/26	13.1	98.14	14.1	96.88	97.00	-1	15,254	-0.01%
2022/09/23	13.2	97.97	18.7	99.87	102.00	-5.5	15,044	-0.04%
2022/09/22	4.2	92.68	6.1	94.33	95.00	-1.9	14,706	-0.01%
2022/09/21	17.2	91.44	18	91.71	93.70	-0.8	14,786	-0.01%
2022/09/20	12.1	89.64	20.9	90.11	91.10	-8.8	14,894	-0.06%
2022/09/19	1.8	89.18	2	90.30	88.10	-0.2	15,034	0.00%
2022/09/06	12	77.95	1	78.20	77.70	11	15,220	0.07%
2022/09/05	1	78.90	0	0.00	78.60	1	15,777	0.01%
2022/09/02	0	0.00	0.1	81.70	80.10	-0.1	16,650	0.00%
2022/09/01	3.1	82.23	1.1	81.44	81.00	2	17,967	0.01%
2022/08/31	1.1	83.39	1	83.40	83.60	0.1	18,273	0.00%
2022/08/30	1	82.20	3.1	82.28	82.10	-2.1	18,237	-0.01%
2022/08/29	1	80.20	1.2	80.75	80.50	-0.2	18,158	0.00%
2022/08/26	0.1	84.20	1	83.70	83.40	-0.9	18,113	0.00%
2022/08/25	1.1	84.73	12	83.88	83.80	-11	18,032	-0.06%
2022/08/24	2	81.65	0.1	80.32	80.30	1.9	17,975	0.01%
2022/08/23	0	0.00	0.1	82.00	82.30	-0.1	18,000	0.00%
2022/08/22	0.1	83.20	0.2	82.20	82.10	-0.1	18,094	0.00%
2022/08/18	1	82.90	16.1	81.18	83.00	-15.1	18,263	-0.08%
2022/08/17	2.2	83.08	4.3	82.61	82.70	-2.1	18,257	-0.01%
2022/08/16	2.1	82.32	4	81.33	82.30	-1.9	18,279	-0.01%
2022/08/15	3.2	80.16	3	80.67	80.50	0.2	18,163	0.00%
2022/08/12	5.2	79.67	4.1	79.25	78.60	1.1	18,131	0.01%
2022/08/11	1.3	80.32	7	80.07	79.00	-5.7	18,111	-0.03%
2022/08/10	15	78.37	11	79.29	79.30	4	18,135	0.02%
2022/08/09	15	76.48	5.1	75.95	77.50	9.9	17,820	0.06%
2022/08/08	4	72.53	2	72.38	73.90	2	17,699	0.01%
2022/08/05	11	71.77	3.1	72.75	72.00	7.9	17,868	0.04%
2022/08/04	6.1	73.49	1.1	77.37	72.00	5	17,561	0.03%
2022/08/03	0	80.80	1.1	80.92	79.90	-1.1	17,371	-0.01%
2022/08/02	1	80.30	1.1	79.68	80.40	-0.1	17,544	0.00%
2022/08/01	1	81.00	2.2	80.92	81.10	-1.2	17,685	-0.01%
2022/07/29	0	0.00	0.2	81.48	81.30	-0.2	17,828	0.00%
2022/07/28	1.1	81.99	5	81.34	81.30	-4	18,013	-0.02%
2022/07/27	2	81.40	4	80.85	82.00	-2	17,969	-0.01%
2022/07/26	0	80.50	7.2	80.50	80.60	-7.2	17,962	-0.04%
2022/07/25	4	83.20	4	84.03	82.00	0	18,124	0.00%
2022/07/22	5.1	83.40	2	83.40	83.20	3.1	18,249	0.02%
2022/07/21	0.2	82.66	15	82.27	82.70	-14.8	18,378	-0.08%
2022/07/20	5.1	82.05	6	82.62	82.00	-1	18,350	-0.01%
2022/07/19	2.1	80.05	10	80.08	79.30	-7.9	18,343	-0.04%
2022/07/18	10.1	78.25	9	78.36	78.60	1.1	18,432	0.01%
2022/07/15	8.2	78.49	3	78.43	78.10	5.2	18,611	0.03%
2022/07/14	5.1	74.85	19	75.86	78.00	-13.9	18,439	-0.08%
2022/07/13	4	74.57	4	73.80	72.80	0	18,099	0.00%
2022/07/12	3	70.10	2.1	70.24	69.30	0.9	17,954	0.01%
2022/07/11	0	0.00	4	71.80	73.00	-4	17,971	-0.02%
2022/07/08	6.1	70.78	6	71.12	72.00	0.1	17,874	0.00%
2022/07/07	7	67.23	8	68.45	69.60	-1	17,515	-0.01%
2022/07/06	4	67.45	4	67.15	67.80	0	17,041	0.00%
2022/07/05	3	66.27	2.1	65.86	66.70	0.9	16,886	0.01%
2022/07/04	6	67.45	2.1	67.79	67.80	3.9	16,571	0.02%
2022/07/01	31.1	70.91	17.1	72.48	68.50	14	16,229	0.09%
2022/06/30	34.1	77.71	11	78.33	76.10	23.1	15,884	0.15%
2022/06/29	5	84.38	14.2	85.18	84.50	-9.2	15,899	-0.06%
2022/06/28	2	85.20	1	84.80	84.50	1	15,979	0.01%
2022/06/27	15.2	83.27	16	83.80	85.50	-0.8	16,184	0.00%
2022/06/24	14.2	82.83	13	83.28	83.00	1.2	16,060	0.01%
2022/06/23	8	80.79	9	80.42	79.50	-1	15,859	-0.01%
2022/06/22	6	79.20	4	79.63	78.60	2	15,933	0.01%
2022/06/21	2	79.39	5.3	80.27	80.90	-3.2	15,950	-0.02%
2022/06/20	10	79.11	6.1	79.70	78.00	3.9	16,223	0.02%
2022/06/17	16	80.49	5	79.88	79.70	11	16,427	0.07%
2022/06/16	2	86.45	3	87.30	83.10	-1	16,176	-0.01%
2022/06/15	8	89.78	5	89.90	87.60	3	16,094	0.02%
2022/06/14	11	89.69	13	90.42	91.00	-2	15,995	-0.01%
2022/06/13	18.1	93.14	22	93.22	93.70	-3.9	15,559	-0.03%
2022/06/10	71	87.88	107.1	88.38	92.90	-36.1	14,723	-0.25%	大賣/
2022/06/09	14.1	81.93	18.1	82.87	84.50	-4	13,433	-0.03%
2022/06/08	1	80.70	1	79.60	79.80	0	13,093	0.00%
2022/06/07	0	0.00	1	79.80	80.30	-1	13,185	-0.01%
2022/06/06	5.1	80.10	4	79.60	79.70	1.1	13,305	0.01%
2022/06/02	2	81.10	3	81.63	81.10	-1	13,452	-0.01%
2022/06/01	3	82.63	8	82.66	81.00	-5	13,610	-0.04%
2022/05/31	1	81.20	2.3	81.60	81.30	-1.3	13,574	-0.01%
2022/05/30	5	80.34	6	80.32	80.90	-1	13,569	-0.01%
2022/05/27	8	77.38	2	76.95	77.60	6	13,579	0.04%
2022/05/26	23.4	77.90	3	77.97	76.10	20.4	13,660	0.15%
2022/05/25	2	79.85	0	0.00	79.80	2	13,603	0.01%
2022/05/24	15	80.74	11.1	80.07	79.40	3.9	13,724	0.03%
2022/05/23	2	82.80	31	81.96	81.90	-29	13,716	-0.21%
2022/05/20	2	82.50	1.2	82.59	81.60	0.8	13,890	0.01%
2022/05/19	38	83.69	7	83.10	82.60	31	14,125	0.22%
2022/05/18	6	86.57	27	87.58	85.40	-21	14,076	-0.15%
2022/05/17	31	85.12	7	85.87	87.10	24	14,059	0.17%
2022/05/16	7.1	86.76	46.1	87.32	86.10	-38.9	14,156	-0.28%
2022/05/13	4	85.40	3	85.60	85.50	1	14,000	0.01%
2022/05/12	3	82.70	5	82.96	82.20	-2	13,723	-0.01%
2022/05/11	2	82.10	3	82.87	82.20	-1	13,722	-0.01%
2022/05/10	30.5	80.95	20	81.23	82.00	10.5	13,907	0.08%
2022/05/09	11	83.48	3	83.40	83.50	8	13,933	0.06%
2022/05/06	38	82.80	33	82.08	81.80	5	14,152	0.04%
2022/05/05	45	86.21	39	85.98	85.00	6	14,313	0.04%
2022/05/04	9.1	84.73	12	84.63	84.70	-2.9	14,319	-0.02%
2022/05/03	4	84.20	3	83.30	83.60	1	14,642	0.01%
2022/04/29	8	85.25	8	84.38	83.00	0	14,949	0.00%
2022/04/28	17	82.48	23	83.07	84.40	-6	15,188	-0.04%
2022/04/27	4.1	78.76	3.1	80.45	82.20	0.9	15,409	0.01%
2022/04/26	5	79.48	1	79.00	78.90	4	15,952	0.03%
2022/04/25	7	80.26	6	79.28	78.20	1	17,592	0.01%
2022/04/22	25.1	84.96	5.6	83.68	83.20	19.5	18,309	0.11%
2022/04/21	6	87.57	14	87.84	88.60	-8	18,150	-0.04%
2022/04/20	0	0.00	1	83.90	83.90	-1	17,843	-0.01%
2022/04/19	1.1	81.36	5	80.82	81.90	-3.9	17,777	-0.02%
2022/04/18	7	79.04	3.7	79.68	79.00	3.3	17,769	0.02%
2022/04/14	1	83.80	3	84.37	84.70	-2	17,725	-0.01%
2022/04/13	1.2	81.25	1.1	82.62	82.70	0.1	17,740	0.00%
2022/04/12	2	81.40	3.2	81.68	81.50	-1.2	17,866	-0.01%
2022/04/11	8.2	81.32	3	81.77	80.60	5.2	18,185	0.03%
2022/04/08	3.3	84.80	4	86.90	84.30	-0.7	18,338	0.00%
2022/04/07	1.2	85.98	8.5	84.71	83.70	-7.3	18,264	-0.04%
2022/04/06	5	88.02	3.3	88.19	86.50	1.7	18,269	0.01%
2022/04/01	8.4	88.21	16	88.86	88.10	-7.6	18,349	-0.04%
2022/03/31	19	86.43	18.5	85.95	85.00	0.5	18,987	0.00%
2022/03/30	13	87.15	15.6	87.77	87.50	-2.6	19,497	-0.01%
2022/03/29	0	0.00	1	85.90	84.90	-1	19,574	-0.01%
2022/03/28	0	0.00	5.1	84.86	84.10	-5.1	19,911	-0.03%
2022/03/25	12	84.60	8.1	84.19	84.30	4	20,157	0.02%
2022/03/24	0.2	84.28	4	84.25	84.60	-3.8	19,981	-0.02%
2022/03/23	13.8	84.08	16.4	84.23	84.00	-2.7	19,952	-0.01%
2022/03/22	14.1	82.77	29.4	83.01	83.20	-15.3	19,614	-0.08%
2022/03/21	0.2	80.93	6	81.80	81.10	-5.8	19,165	-0.03%
2022/03/18	20.5	79.44	35	79.44	80.20	-14.6	19,076	-0.08%
2022/03/17	23	77.30	29	76.33	78.00	-6	18,924	-0.03%
2022/03/16	14.2	72.87	6	72.55	72.70	8.2	18,806	0.04%
2022/03/15	5	74.18	0	0.00	73.70	5	19,070	0.03%
2022/03/14	3.1	76.61	0	0.00	76.20	3.1	19,058	0.02%
2022/03/11	1.1	77.31	1	77.20	77.50	0.1	19,096	0.00%
2022/03/10	6	77.38	5	77.62	77.40	1	19,112	0.01%
2022/03/08	12.3	74.75	5	74.88	73.00	7.3	19,352	0.04%
2022/03/07	7.4	76.26	3.4	77.25	75.90	4	19,490	0.02%
2022/03/04	3	80.77	0	0.00	79.90	3	19,604	0.02%
2022/03/03	2	82.70	11	81.75	81.20	-9	19,587	-0.05%
2022/03/02	15	82.22	8	81.84	82.00	7	19,606	0.04%
2022/03/01	34.1	83.35	45	83.46	83.00	-11	19,523	-0.06%
2022/02/25	27.1	81.61	27	81.74	80.70	0.1	19,416	0.00%
2022/02/24	22.3	81.36	20	81.81	80.90	2.3	19,268	0.01%
2022/02/23	11	81.85	13	81.63	82.60	-2	19,255	-0.01%
2022/02/22	7	80.28	2	80.35	79.10	5	19,533	0.03%
2022/02/21	16	82.33	10	82.79	81.50	6	19,734	0.03%
2022/02/18	4	81.70	4	81.98	82.30	0	19,605	0.00%
2022/02/17	31.2	83.03	16	82.90	81.70	15.2	19,788	0.08%
2022/02/16	8	82.35	5	82.26	82.20	3	20,081	0.01%
2022/02/15	4	80.73	1	79.50	79.70	3	20,243	0.01%
2022/02/14	4	79.90	2	80.95	80.90	2	20,233	0.01%
2022/02/11	0	0.00	2	80.50	80.50	-2	20,318	-0.01%
2022/02/10	11	82.05	10	81.26	80.30	1	20,465	0.00%
2022/02/09	5	81.84	9	82.16	82.00	-4	20,238	-0.02%
2022/02/08	27	81.12	27	81.84	82.30	0	20,134	0.00%
2022/02/07	18	78.29	20	79.12	79.20	-2	20,136	-0.01%
2022/01/26	11.2	75.21	14	75.04	75.30	-2.8	19,988	-0.01%
2022/01/25	32	76.88	28	75.34	74.60	4	20,253	0.02%
2022/01/24	4	79.05	1	78.50	78.40	3	19,943	0.02%
2022/01/21	34.1	80.59	37.3	80.94	79.80	-3.3	19,748	-0.02%
2022/01/20	23	85.19	11	85.70	84.20	12	19,449	0.06%
2022/01/19	10	84.63	10.1	85.54	88.50	-0.1	19,270	0.00%
2022/01/18	135	84.34	137.1	84.67	86.50	-2.1	18,766	-0.01%	大買/大賣/
2022/01/17	35	80.19	57	80.46	81.90	-22	17,478	-0.13%
2022/01/14	4.2	73.86	1	74.20	74.60	3.2	17,043	0.02%
2022/01/13	0	0.00	6	73.90	73.40	-6	17,029	-0.04%
2022/01/12	7.1	73.00	4	73.58	73.10	3.1	17,087	0.02%
2022/01/11	9	73.04	1	73.00	73.00	8	17,225	0.05%
2022/01/10	3.1	73.94	5	74.06	74.40	-2	17,230	-0.01%
2022/01/07	9	73.48	10	73.37	73.80	-1	17,320	-0.01%
2022/01/06	2	75.80	3.1	75.80	75.70	-1.1	17,216	-0.01%
2022/01/05	23.1	78.53	25	77.40	76.90	-1.9	17,223	-0.01%
2022/01/04	14.2	79.34	10	79.86	79.80	4.2	17,119	0.02%
2022/01/03	8	78.18	5.1	78.64	78.40	2.9	17,047	0.02%
2021/12/30	7	76.11	3.1	76.92	76.00	3.9	17,006	0.02%
2021/12/29	5.1	75.86	1	75.66	77.00	4.1	17,188	0.02%
2021/12/28	6	76.00	5.9	75.69	75.30	0.1	17,376	0.00%
2021/12/27	62.6	80.85	47	81.52	76.80	15.6	17,290	0.09%
2021/12/24	4	78.95	29	78.64	79.50	-25	16,521	-0.15%
2021/12/23	68.2	77.58	58	77.17	76.10	10.2	16,079	0.06%
2021/12/22	10.3	76.12	25	76.38	76.80	-14.8	16,097	-0.09%
2021/12/21	14	74.40	18	74.66	74.80	-4	16,350	-0.02%
2021/12/20	0	0.00	4	71.95	72.10	-4	16,748	-0.02%
2021/12/17	4	72.40	3	71.70	71.80	1	17,353	0.01%
2021/12/16	14	72.25	1	72.50	72.90	13	18,473	0.07%
2021/12/14	1.1	70.00	0.2	70.10	69.70	0.9	19,915	0.00%
2021/12/13	7	71.94	1	72.50	70.80	6	19,967	0.03%
2021/12/10	1	71.80	1	71.90	71.80	0	20,003	0.00%
2021/12/09	6	73.02	11	73.75	71.80	-5	20,153	-0.02%
2021/12/08	2	72.15	1	71.70	71.70	1	20,243	0.00%
2021/12/07	7	71.40	0	0.00	71.40	7	20,510	0.03%
2021/12/06	1	71.90	3	72.17	71.50	-2	20,847	-0.01%
2021/12/03	13	73.13	1	73.10	73.10	12	21,083	0.06%
2021/12/02	16	74.73	13	75.08	73.40	3	21,248	0.01%
2021/12/01	6	73.85	15	73.98	74.80	-9	21,001	-0.04%
2021/11/30	13	72.49	11	73.37	71.90	2	20,871	0.01%
2021/11/29	3	68.50	6	69.60	70.20	-3	20,898	-0.01%
2021/11/26	9	69.57	5	69.32	68.60	4	21,168	0.02%
2021/11/25	3	70.97	2	70.95	70.60	1	21,544	0.00%
2021/11/24	7	69.83	7	70.21	71.70	0	21,825	0.00%
2021/11/23	9.2	70.46	8	70.28	69.50	1.2	22,059	0.01%
2021/11/22	4	71.20	3	72.23	71.20	1	22,250	0.00%
2021/11/19	16	72.26	21.3	72.16	72.00	-5.3	22,468	-0.02%
2021/11/18	10	76.70	13.1	75.87	74.30	-3.1	22,692	-0.01%
2021/11/17	2.2	76.37	1	76.40	76.60	1.2	22,937	0.01%
2021/11/16	3.1	76.50	7	76.51	76.10	-4	23,234	-0.02%
2021/11/15	20	75.93	48	76.46	77.10	-28	23,129	-0.12%
2021/11/12	42	72.65	11.2	72.99	72.90	30.8	22,814	0.14%
2021/11/11	0	0.00	9	70.59	70.30	-9	22,494	-0.04%
2021/11/10	12	69.79	8	69.78	69.30	4	22,421	0.02%
2021/11/09	5	71.36	14	71.35	71.40	-9	22,333	-0.04%
2021/11/08	5	69.50	2	70.05	68.90	3	22,056	0.01%
2021/11/05	7	71.03	1	70.90	69.80	6	22,045	0.03%
2021/11/04	19	71.48	35	71.03	70.50	-16	21,995	-0.07%
2021/11/03	3	69.13	1	69.10	69.20	2	21,721	0.01%
2021/11/02	46	69.18	46	68.57	68.70	0	21,595	0.00%
2021/11/01	3	66.60	2.4	67.02	66.80	0.6	21,179	0.00%
2021/10/29	3	66.97	5	67.10	66.40	-2	21,456	-0.01%
2021/10/28	7	66.57	4	66.60	66.10	3	21,356	0.01%
2021/10/27	7	66.10	10	66.51	66.50	-3	21,276	-0.01%
2021/10/26	15.1	68.09	7.2	66.69	66.10	7.9	21,051	0.04%
2021/10/25	13	66.79	12	67.20	67.60	1	20,900	0.00%
2021/10/22	11	68.81	18	69.25	69.50	-7	20,581	-0.03%
2021/10/21	6	65.78	2	65.80	65.40	4	20,217	0.02%
2021/10/20	4	65.30	4	65.38	65.60	0	20,230	0.00%
2021/10/19	8	66.58	9	65.79	65.20	-1	20,243	0.00%
2021/10/18	10	65.39	6	64.70	64.00	4	20,262	0.02%
2021/10/15	0	0.00	6	66.10	65.40	-6	20,318	-0.03%
2021/10/14	4	64.80	3	64.13	63.60	1	20,393	0.00%
2021/10/13	4	63.58	1	64.40	63.50	3	20,486	0.01%
2021/10/12	5	66.64	6	66.77	66.50	-1	20,602	0.00%
2021/10/08	14	66.96	41	67.46	67.20	-27	20,877	-0.13%
2021/10/07	13	65.82	7	65.80	66.20	6	20,748	0.03%
2021/10/06	20	63.05	6	64.07	61.90	14	20,929	0.07%
2021/10/05	10	63.86	16	61.98	65.30	-6	21,158	-0.03%
2021/10/04	2	62.60	25	62.20	61.10	-23	21,377	-0.11%
2021/10/01	53	62.75	52	63.62	62.00	1	21,852	0.00%
2021/09/30	10	65.10	27	65.07	65.00	-17	22,125	-0.08%
2021/09/29	67	65.41	42	65.21	64.40	25	22,091	0.11%
2021/09/28	39	66.65	42	66.68	68.30	-3	21,963	-0.01%
2021/09/27	62	68.14	39.5	68.30	67.80	22.5	21,377	0.11%
2021/09/24	20.5	74.50	14	74.22	73.20	6.5	20,841	0.03%
2021/09/23	94	76.53	48	77.08	75.20	46	20,504	0.22%
2021/09/22	19	72.37	37	72.77	74.00	-18	19,655	-0.09%
2021/09/17	69	72.43	79	72.65	74.00	-10	19,780	-0.05%
2021/09/16	5	67.80	6	67.93	68.10	-1	19,538	-0.01%
2021/09/15	7	67.66	8	67.95	67.90	-1	20,570	0.00%
2021/09/14	10	66.47	13	66.96	67.10	-3	21,067	-0.01%
2021/09/13	22	68.52	7	68.13	66.80	15	21,772	0.07%
2021/09/10	27	69.66	27	70.25	71.40	0	22,090	0.00%
2021/09/09	54	68.00	60	67.84	69.00	-6	22,192	-0.03%
2021/09/08	27	64.94	25	65.73	63.40	2	21,866	0.01%
2021/09/07	15	68.23	9	68.43	67.50	6	21,743	0.03%
2021/09/06	3	71.07	11	70.71	71.00	-8	21,739	-0.04%
2021/09/03	31	71.75	39	72.16	72.80	-8	22,282	-0.04%
2021/09/02	15	73.41	17	73.65	71.80	-2	22,925	-0.01%
2021/09/01	18	72.92	7	73.03	73.90	11	22,892	0.05%
2021/08/31	18	72.44	28.1	72.40	73.50	-10.1	22,774	-0.04%
2021/08/30	10	69.80	15	69.41	70.20	-5	22,515	-0.02%
2021/08/27	23	68.67	20.4	68.19	67.00	2.6	22,888	0.01%
2021/08/26	34.4	72.39	17	71.54	71.00	17.4	22,684	0.08%
2021/08/25	31	72.69	28.2	73.11	73.60	2.8	22,699	0.01%
2021/08/24	16.1	71.12	37	71.36	71.90	-20.9	22,793	-0.09%
2021/08/23	35	68.41	16	68.14	68.40	19	22,466	0.08%
2021/08/20	2	66.95	12	66.71	68.30	-10	21,927	-0.05%
2021/08/19	4.1	62.61	10	63.31	62.10	-6	21,540	-0.03%
2021/08/18	5	62.88	1	64.20	64.20	4	21,563	0.02%
2021/08/17	1	60.50	3.1	58.87	58.40	-2.1	21,806	-0.01%
2021/08/16	1	61.60	1.1	61.68	61.80	-0.1	21,904	0.00%
2021/08/13	3	64.10	6.1	63.74	63.00	-3.1	22,091	-0.01%
2021/08/12	17	66.96	5	66.90	66.70	12	22,137	0.05%
2021/08/11	1	65.50	1.2	67.77	66.70	-0.2	22,430	0.00%
2021/08/10	5	69.06	9.2	68.40	67.60	-4.2	22,891	-0.02%
2021/08/09	7	70.58	0.2	70.50	69.80	6.8	23,158	0.03%
2021/08/06	2	71.40	4	71.98	72.00	-2	23,356	-0.01%
2021/08/05	4	72.17	4	72.55	71.60	0	23,597	0.00%
2021/08/04	17.3	74.40	16.1	73.81	72.90	1.2	23,730	0.01%
2021/08/03	1	72.81	1	74.00	72.80	0	23,608	0.00%
2021/08/02	2	72.23	3	72.23	72.60	-1	23,615	0.00%
2021/07/30	0	73.00	4	73.30	71.50	-4	23,555	-0.02%
2021/07/29	6	73.29	1.1	72.66	72.50	5	23,566	0.02%
2021/07/28	12	70.88	9	71.40	72.20	3.1	23,539	0.01%
2021/07/27	6.1	74.52	7	73.06	73.00	-0.9	23,608	0.00%
2021/07/26	4.1	74.58	6	74.43	75.80	-2	23,587	-0.01%
2021/07/23	5.1	73.79	0	0.00	73.70	5.1	23,536	0.02%
2021/07/22	7.1	75.63	32	75.83	75.60	-24.9	23,612	-0.11%
2021/07/21	18.1	74.67	6	76.03	74.00	12.1	23,653	0.05%
2021/07/20	42.2	74.77	38	73.98	74.90	4.2	23,966	0.02%
2021/07/19	47	76.18	36	76.88	75.50	11	24,015	0.05%
2021/07/16	7.1	76.80	5	76.68	77.40	2.1	23,986	0.01%
2021/07/15	32.4	77.52	28	77.25	77.90	4.4	23,945	0.02%
2021/07/14	3	78.74	10.1	80.11	80.10	-7.1	23,673	-0.03%
2021/07/13	13.1	81.55	10	80.57	79.50	3.1	23,558	0.01%
2021/07/12	33	81.23	29	81.32	80.00	4	23,234	0.02%
2021/07/09	20.1	78.02	50	77.87	77.10	-29.9	22,821	-0.13%
2021/07/08	26.1	75.94	52.3	75.44	77.90	-26.2	22,565	-0.12%
2021/07/07	59.1	73.41	28.2	73.98	71.50	30.9	22,038	0.14%
2021/07/06	9.1	69.86	9.2	70.46	70.50	-0.2	21,536	0.00%
2021/07/05	6.2	69.80	14	68.83	69.00	-7.8	21,469	-0.04%
2021/07/02	1	66.60	3	66.97	67.30	-2	21,371	-0.01%
2021/07/01	6	66.00	138	65.72	66.90	-132	21,323	-0.62%	大賣/鉅額交易
2021/06/30	22	67.35	15	67.90	66.90	7	21,245	0.03%
2021/06/29	130	68.38	89	66.50	68.60	41	21,157	0.19%	大買/
2021/06/28	34	68.76	22	68.82	68.50	12	20,979	0.06%
2021/06/25	27	69.87	55	69.33	67.50	-28	20,524	-0.14%
2021/06/24	54.2	66.15	101	67.19	66.60	-46.8	19,750	-0.24%	大賣/
2021/06/23	17	64.93	50.1	64.20	67.30	-33.1	18,688	-0.18%
2021/06/22	86	62.86	88	63.81	61.20	-2	18,167	-0.01%
2021/06/21	12	61.74	22	61.00	62.20	-10	17,304	-0.06%
2021/06/18	15	59.59	12	60.17	58.20	3	16,717	0.02%
2021/06/17	5	59.20	2	59.10	59.30	3	16,341	0.02%
2021/06/16	4	58.93	8	58.95	58.90	-4	16,350	-0.02%
2021/06/15	34	59.13	8	59.39	59.60	26	16,266	0.16%
2021/06/11	21	60.29	7	59.01	58.70	14	16,170	0.09%
2021/06/10	54	60.48	28	59.98	61.50	26	15,582	0.17%
2021/06/09	44	58.50	91.1	57.81	57.00	-47.1	14,780	-0.32%
2021/06/08	142	57.56	3	57.87	58.00	139	14,714	0.94%	大買/鉅額交易
2021/06/07	3	56.27	5	56.20	57.10	-2	14,632	-0.01%
2021/06/04	6	56.38	9	56.59	55.60	-3	14,561	-0.02%
2021/06/03	4	57.53	7	57.34	57.60	-3	14,382	-0.02%
2021/06/02	11	56.98	10.2	57.10	57.40	0.9	15,129	0.01%
2021/06/01	5	57.00	4.4	57.08	57.10	0.6	15,199	0.00%
2021/05/31	13.6	54.57	32	54.77	55.20	-18.5	15,227	-0.12%
2021/05/28	2	52.50	14	52.65	53.10	-12	15,469	-0.08%
2021/05/27	10	52.20	8	52.40	52.50	2	15,987	0.01%
2021/05/26	27	53.35	20.2	53.48	53.10	6.8	16,018	0.04%
2021/05/25	12.1	53.56	12	54.10	53.70	0.1	16,292	0.00%
2021/05/24	5	51.72	0	0.00	52.40	5	16,165	0.03%
2021/05/21	2.1	50.26	0	0.00	51.00	2.1	16,101	0.01%
2021/05/20	1	50.80	3	49.15	49.15	-2	16,063	-0.01%
2021/05/19	7	50.27	8	50.59	50.80	-1	16,355	-0.01%
2021/05/18	6.1	48.90	11	49.74	50.50	-4.9	16,269	-0.03%
2021/05/17	3	45.80	16	47.02	48.25	-13	16,002	-0.08%
2021/05/14	1	45.50	5	45.43	45.90	-4	15,709	-0.03%
2021/05/13	12	42.75	12	43.65	43.85	0	15,454	0.00%
2021/05/12	34	43.92	61	42.53	41.85	-27	15,261	-0.18%
2021/05/11	12	46.47	0	0.00	46.50	12	15,083	0.08%
2021/05/07	4	49.44	0	0.00	50.00	4	15,094	0.03%
2021/05/06	5	49.13	0	0.00	48.60	5	15,325	0.03%
2021/05/05	2	49.35	2	49.23	49.45	0	15,640	0.00%
2021/05/04	14	49.32	3	48.50	48.60	11	15,717	0.07%
2021/05/03	3	53.03	0	0.00	52.40	3	15,715	0.02%
2021/04/29	3	54.30	11	54.80	54.90	-8	15,787	-0.05%
2021/04/28	12	54.41	22	55.14	54.40	-10	15,954	-0.06%
2021/04/27	10	55.77	7	56.00	55.20	3	16,104	0.02%
2021/04/26	34	57.65	23	57.77	57.60	11	16,107	0.07%
2021/04/23	20	56.14	24	56.03	56.80	-4	16,313	-0.02%
2021/04/22	10	55.85	12	55.00	54.50	-2	17,306	-0.01%
2021/04/21	4	56.05	7	56.56	55.80	-3	18,548	-0.02%
2021/04/20	2	55.50	7	55.60	55.60	-5	18,986	-0.03%
2021/04/19	2	54.70	4	54.93	55.00	-2	19,073	-0.01%
2021/04/16	4	54.45	2	53.10	54.50	2	19,226	0.01%
2021/04/15	1	53.30	5	52.86	53.30	-4	19,540	-0.02%
2021/04/14	4	51.78	10	51.80	52.10	-6	20,165	-0.03%
2021/04/13	5	54.08	0	0.00	53.30	5	20,424	0.02%
2021/04/09	38	55.85	3	56.07	55.60	35	20,790	0.17%
2021/04/08	4	56.23	3	56.13	56.30	1	20,714	0.00%
2021/04/07	2	55.20	1	55.40	55.20	1	20,671	0.00%
2021/04/01	10	56.24	10	55.79	55.10	0	20,871	0.00%
2021/03/31	2	56.20	4	55.83	56.20	-2	20,914	-0.01%
2021/03/30	3	55.00	1	55.20	55.20	2	20,906	0.01%
2021/03/29	2	54.70	3	55.47	54.70	-1	21,165	0.00%
2021/03/26	1	55.00	0.1	55.10	55.00	0.9	21,781	0.00%
2021/03/25	20	55.47	8	55.24	54.90	12	22,481	0.05%
2021/03/24	2	54.95	7	55.16	55.80	-5	23,017	-0.02%
2021/03/23	8	55.68	4	55.68	55.20	4	24,177	0.02%
2021/03/22	5	54.34	2	54.35	54.50	3	25,564	0.01%
2021/03/19	1	54.50	6	54.50	54.90	-5	26,379	-0.02%
2021/03/18	1	55.30	2	55.20	55.40	-1	26,682	0.00%
2021/03/17	8	55.19	8	55.30	55.20	0	26,843	0.00%
2021/03/16	12	56.47	14.4	55.87	56.00	-2.4	26,959	-0.01%
2021/03/15	6	56.75	2	56.70	56.60	4	27,473	0.01%
2021/03/12	31	57.74	20	57.48	56.80	11	28,315	0.04%
2021/03/11	2	56.15	3.1	56.65	57.20	-1.1	28,314	0.00%
2021/03/10	5	56.34	3	56.97	55.80	2	28,369	0.01%
2021/03/09	7	57.01	87	56.58	56.10	-80	28,478	-0.28%
2021/03/08	57.4	58.98	58	58.60	58.50	-0.6	28,130	0.00%
2021/03/05	4	55.65	13	56.68	57.40	-9	27,418	-0.03%
2021/03/04	33	56.64	28	56.95	55.20	5	27,432	0.02%
2021/03/03	49.1	55.84	7	55.76	56.00	42.1	27,244	0.15%
2021/03/02	55	56.83	20	56.78	56.90	35	27,361	0.13%
2021/02/26	1	54.80	9	54.66	54.20	-8	27,598	-0.03%
2021/02/25	30	56.96	23	56.59	55.90	7	28,817	0.02%
2021/02/24	12	55.82	7	55.97	56.20	5	28,672	0.02%
2021/02/23	2	55.20	14	55.24	54.60	-12	28,567	-0.04%
2021/02/22	12	56.08	13	55.54	55.30	-1	29,133	0.00%
2021/02/19	16	55.67	36	55.96	55.20	-20	29,472	-0.07%
2021/02/18	15	54.66	9	54.84	54.70	6	29,370	0.02%
2021/02/17	46	55.22	127	54.83	55.10	-81	29,266	-0.28%	大賣/
2021/02/05	0	0.00	7	52.91	52.40	-7	29,022	-0.02%
2021/02/04	5	51.40	0	0.00	52.60	5	29,098	0.02%
2021/02/03	1	51.50	0	0.00	51.80	1	29,153	0.00%
2021/02/02	1	52.00	0	0.00	52.30	1	29,241	0.00%
2021/02/01	2	51.05	4	51.35	51.70	-2	29,392	-0.01%
2021/01/29	2	52.85	1	55.00	52.10	1	29,399	0.00%
2021/01/28	5	54.20	5	54.62	54.00	0	29,365	0.00%
2021/01/27	4	54.30	13.2	54.87	54.30	-9.2	29,304	-0.03%
2021/01/26	1	52.80	14	52.78	52.60	-13	29,082	-0.04%
2021/01/25	6	51.98	10	51.94	52.10	-4	29,081	-0.01%
2021/01/22	10	52.75	4	52.38	53.30	6	29,043	0.02%
2021/01/21	12	52.23	5	52.34	51.90	7	29,111	0.02%
2021/01/20	9.1	52.56	28	52.10	51.80	-18.9	29,221	-0.06%
2021/01/19	11	55.24	11	54.90	54.90	0	29,169	0.00%
2021/01/18	19	57.25	18	58.01	56.00	1	29,279	0.00%
2021/01/15	50.5	60.51	40	60.26	57.20	10.5	28,862	0.04%
2021/01/14	91.5	58.36	79	58.73	58.60	12.5	28,001	0.04%
2021/01/13	44	52.85	40.6	54.47	55.80	3.4	27,286	0.01%
2021/01/12	3.1	51.57	19	51.87	51.90	-15.9	27,793	-0.06%
2021/01/11	12.1	51.19	75	51.33	51.30	-62.9	29,346	-0.21%
2021/01/08	18.1	54.23	6	55.92	52.80	12.1	29,446	0.04%
2021/01/07	15	55.10	58	55.52	54.80	-43	29,322	-0.15%
2021/01/06	12.1	53.88	24	53.62	54.40	-11.9	28,939	-0.04%
2021/01/05	3	52.87	28	52.57	52.90	-25	28,551	-0.09%
2021/01/04	10	51.70	7.3	52.02	51.90	2.7	28,438	0.01%
2020/12/31	6	50.50	1	50.40	50.50	5	28,400	0.02%
2020/12/30	26.1	50.98	8	51.08	50.90	18.1	28,752	0.06%
2020/12/29	5	50.26	2	50.25	50.30	3	28,854	0.01%
2020/12/28	36	50.60	16	50.74	50.60	20	28,837	0.07%
2020/12/25	14.1	51.76	6	51.07	50.90	8.1	28,916	0.03%
2020/12/24	11	51.79	9.1	51.75	51.80	1.9	29,015	0.01%
2020/12/23	13.2	52.34	17	52.28	51.70	-3.8	29,190	-0.01%
2020/12/22	39.1	54.60	23	53.40	51.50	16.1	29,768	0.05%
2020/12/21	16.1	57.04	13.1	57.18	56.70	3	29,556	0.01%
2020/12/18	17.5	56.63	26	56.21	56.20	-8.5	29,020	-0.03%
2020/12/17	31.6	56.37	31	56.08	55.30	0.6	28,672	0.00%
2020/12/16	22	54.68	63	55.53	56.30	-41	27,633	-0.15%
2020/12/15	38	52.93	37.1	53.27	51.70	1	26,277	0.00%
2020/12/14	6	52.18	8	52.58	52.30	-2	25,856	-0.01%
2020/12/11	5	50.36	15	50.57	51.30	-10	25,771	-0.04%
2020/12/10	9	51.06	15.1	50.62	50.30	-6.1	25,930	-0.02%
2020/12/09	38	53.12	36	53.02	52.00	2	25,920	0.01%
2020/12/08	29.1	52.06	48	52.31	52.20	-18.9	25,644	-0.07%
2020/12/07	10	50.51	12	50.38	50.10	-2	25,214	-0.01%
2020/12/04	18	49.96	6	49.75	49.50	12	25,529	0.05%
2020/12/03	10	49.76	14	50.36	50.80	-4	25,769	-0.02%
2020/12/02	13	50.22	10	50.26	49.75	3	26,120	0.01%
2020/12/01	13	50.52	4	51.05	50.50	9	26,385	0.03%
2020/11/30	31	52.56	7	52.10	51.60	24	26,717	0.09%
2020/11/27	13	51.12	27	51.37	51.80	-14	27,004	-0.05%
2020/11/26	28	50.83	38.1	50.94	50.50	-10.1	27,466	-0.04%
2020/11/25	45	51.42	36.8	51.90	50.20	8.2	27,248	0.03%
2020/11/24	46	51.16	97.3	51.34	51.30	-51.3	27,467	-0.19%
2020/11/23	26	48.65	12	48.71	48.50	14	27,037	0.05%
2020/11/20	13	47.92	9.1	48.21	47.95	3.9	27,737	0.01%
2020/11/19	16	48.42	12.4	48.35	47.60	3.6	28,676	0.01%
2020/11/18	13	46.87	30	46.72	47.45	-17	30,627	-0.06%
2020/11/17	21	45.68	31	45.90	45.45	-10	31,153	-0.03%
2020/11/16	1	44.50	0	44.35	44.35	1	32,848	0.00%
2020/11/13	8.2	44.02	14	44.00	44.10	-5.8	34,025	-0.02%
2020/11/12	18	44.22	6	44.40	44.45	12	35,252	0.03%
2020/11/11	11.2	43.73	5	43.70	43.65	6.2	36,177	0.02%
2020/11/10	3.3	44.93	0	0.00	44.00	3.3	38,066	0.01%
2020/11/09	9	44.51	6	44.83	44.90	3	41,214	0.01%
2020/11/06	4	44.39	12	44.56	44.30	-8	42,827	-0.02%
2020/11/05	8	44.67	2	44.80	44.40	6	43,410	0.01%
2020/11/04	20	45.09	29	44.84	45.15	-9	44,703	-0.02%
2020/11/03	25	44.40	2	44.55	44.85	23	45,064	0.05%
2020/11/02	12	43.23	11	43.42	43.20	1	45,504	0.00%
2020/10/30	10	44.57	5	44.09	43.95	5	46,417	0.01%
2020/10/29	4	44.05	4	44.43	44.95	0	46,758	0.00%
2020/10/28	19	44.82	13	44.42	44.55	6	46,990	0.01%
2020/10/27	11	45.73	4	46.08	45.80	7	47,118	0.01%
2020/10/26	17	46.80	12	46.52	46.10	5	47,493	0.01%
2020/10/23	9	47.87	4	47.84	47.60	5	48,034	0.01%
2020/10/22	16	48.35	10	48.67	48.05	6	48,619	0.01%
2020/10/21	19	50.13	20	49.76	48.95	-1	49,101	0.00%
2020/10/20	49	50.55	22	50.55	51.20	27	49,549	0.05%
2020/10/19	50	49.34	112	49.97	50.90	-62	49,388	-0.13%	大賣/
2020/10/16	14	46.89	56	46.83	46.35	-42	48,913	-0.09%
2020/10/15	28	46.35	6	46.13	45.95	22	49,896	0.04%
2020/10/14	7	46.44	13	46.22	47.35	-6	51,513	-0.01%
2020/10/13	7	45.31	4	45.35	45.40	3	53,410	0.01%
2020/10/12	3	46.12	8	46.08	45.40	-5	54,813	-0.01%
2020/10/08	1	45.70	11	46.18	46.20	-10	56,601	-0.02%
2020/10/07	30	45.96	15	46.00	45.85	15	57,105	0.03%
2020/10/06	9	46.12	30	46.50	46.55	-21	58,423	-0.04%
2020/10/05	11	45.11	3	44.88	45.35	8	58,930	0.01%
2020/09/30	34	44.25	21	44.45	44.60	13	59,080	0.02%
2020/09/29	10	45.05	13	45.29	45.35	-3	59,132	-0.01%
2020/09/28	16	44.71	24	44.85	44.50	-8	59,409	-0.01%
2020/09/25	63	45.55	21	44.07	43.95	42	60,014	0.07%
2020/09/24	54	47.19	81	46.88	47.00	-27	60,188	-0.04%
2020/09/23	31	46.59	15	46.95	46.30	16	59,961	0.03%
2020/09/22	18	47.64	10	48.00	47.30	8	60,325	0.01%
2020/09/21	29	48.72	27	48.43	48.20	2	61,168	0.00%
2020/09/18	17	48.99	17	48.94	49.40	0	61,286	0.00%
2020/09/17	48	48.34	30	48.59	48.50	18	61,454	0.03%
2020/09/16	13	49.90	17	49.66	49.25	-4	61,484	-0.01%
2020/09/15	40	49.58	29	49.73	49.15	11	61,668	0.02%
2020/09/14	13	49.71	13	50.01	49.60	0	61,621	0.00%
2020/09/11	15	49.46	18	49.79	48.85	-3	62,002	0.00%
2020/09/10	33	50.30	19	50.04	49.70	14	63,001	0.02%
2020/09/09	11	50.79	13	51.18	50.70	-2	63,631	0.00%
2020/09/08	22	51.63	10	51.61	50.60	12	63,687	0.02%
2020/09/07	39	52.97	18.1	52.20	51.80	20.9	63,840	0.03%
2020/09/04	7	53.34	30	53.82	54.80	-23	63,910	-0.04%
2020/09/03	58	54.74	6	54.97	53.90	52	64,048	0.08%
2020/09/02	28	54.09	8	53.78	53.80	20	64,353	0.03%
2020/09/01	74	53.11	92	52.49	53.10	-18	64,129	-0.03%
2020/08/31	12	51.84	4	52.15	51.40	8	63,696	0.01%
2020/08/28	82	52.74	30	52.31	51.80	52	63,696	0.08%
2020/08/27	79	55.01	80	54.55	55.10	-1	63,450	0.00%
2020/08/26	53	54.45	55	54.85	53.90	-2	63,286	0.00%
2020/08/25	38	54.41	34	54.74	54.00	4	62,944	0.01%
2020/08/24	193	58.10	90	57.49	55.20	103	62,792	0.16%	大買/鉅額交易
2020/08/21	14	56.28	24	56.78	57.40	-10	61,011	-0.02%
2020/08/20	185	54.20	204	53.27	52.20	-19	62,227	-0.03%	大買/大賣/
2020/08/19	111	56.34	99	56.87	56.60	12	61,656	0.02%	大買/
2020/08/18	46	54.80	68	54.89	56.20	-22	61,108	-0.04%
2020/08/17	62	53.39	73	53.87	53.10	-11	60,793	-0.02%
2020/08/14	186	53.67	99	51.90	53.10	87	60,487	0.14%	大買/
2020/08/13	145.1	50.25	250.1	50.09	52.20	-105.1	58,936	-0.18%	大買/大賣/鉅額交易
2020/08/12	79	45.52	116	45.98	48.20	-37	56,215	-0.07%	大賣/
2020/08/11	74	43.69	75	44.07	43.85	-1	55,202	0.00%
2020/08/10	286	44.67	174	44.32	43.60	112	55,347	0.20%	大買/大賣/鉅額交易
2020/08/07	14	42.46	4	42.44	42.10	10	54,708	0.02%
2020/08/06	23	41.90	7	41.64	41.40	16	55,555	0.03%
2020/08/05	10	41.66	26	41.98	42.70	-16	55,729	-0.03%
2020/08/04	25	40.49	5	40.61	40.35	20	55,561	0.04%
2020/08/03	10	41.09	10	41.06	41.20	0	55,548	0.00%
2020/07/31	12	40.51	1	40.25	40.30	11	55,641	0.02%
2020/07/30	9	40.97	150	40.49	40.80	-141	56,159	-0.25%	大賣/鉅額交易
2020/07/29	72	41.57	61	41.80	40.55	11	56,588	0.02%
2020/07/28	63	42.65	64	42.37	42.50	-1	56,594	0.00%
2020/07/27	81	43.32	84	42.37	42.15	-3	56,788	-0.01%
2020/07/24	26	42.54	62	43.03	41.55	-36	56,984	-0.06%
2020/07/23	84	43.53	28	43.44	43.75	56	57,673	0.10%
2020/07/22	59	42.41	58	42.73	42.30	1	58,198	0.00%
2020/07/21	109	42.04	34	41.83	41.80	75	57,408	0.13%	大買/
2020/07/20	206	40.50	190	39.58	41.90	16	57,098	0.03%	大買/大賣/
2020/07/17	76	39.04	86	39.46	38.10	-10	56,222	-0.02%
2020/07/16	94	37.97	86	37.53	38.80	8	54,977	0.01%
2020/07/15	72	37.41	94	37.29	36.55	-22	54,307	-0.04%
2020/07/14	25	36.02	212	35.95	35.65	-187	54,106	-0.35%	大賣/鉅額交易
2020/07/13	21	35.73	57	35.96	36.50	-36	54,451	-0.07%
2020/07/10	9	33.09	27	33.24	33.90	-18	54,216	-0.03%
2020/07/09	2	34.33	36	33.96	33.65	-34	54,678	-0.06%
2020/07/08	13	33.70	25	33.98	34.20	-12	55,282	-0.02%
2020/07/07	38	34.16	21	33.92	33.70	17	55,943	0.03%
2020/07/06	38	35.48	25	35.44	35.15	13	56,323	0.02%
2020/07/03	112	34.49	272	34.45	34.50	-160	56,313	-0.28%	大買/大賣/鉅額交易
2020/07/02	19	33.33	207	33.49	33.20	-188	55,775	-0.34%	大賣/鉅額交易
2020/07/01	42	33.75	7	33.83	33.40	35	56,138	0.06%
2020/06/30	39	33.97	52	33.78	33.60	-13	57,055	-0.02%
2020/06/29	23	31.99	19	32.16	32.10	4	57,793	0.01%
2020/06/24	7	31.79	7	31.78	32.00	0	59,076	0.00%
2020/06/23	10	31.75	2	31.83	31.65	8	60,318	0.01%
2020/06/22	20	32.64	3	32.70	32.05	17	60,822	0.03%
2020/06/19	4	33.31	12	33.38	33.30	-8	61,315	-0.01%
2020/06/18	13	32.94	26	33.35	33.15	-13	61,646	-0.02%
2020/06/17	49	33.51	27	33.61	33.20	22	61,513	0.04%
2020/06/16	44	32.60	104	33.42	34.25	-60	61,513	-0.10%	大賣/
2020/06/15	23	31.81	8	31.61	31.15	15	61,691	0.02%
2020/06/12	17	32.68	2	32.93	32.45	15	63,144	0.02%
2020/06/11	36	33.48	36	33.26	33.75	0	64,561	0.00%
2020/06/10	11	33.35	9	33.17	33.10	2	65,914	0.00%
2020/06/09	16	34.28	110	34.01	33.90	-94	67,752	-0.14%	大賣/
2020/06/08	8	34.46	6	34.79	33.95	2	68,454	0.00%
2020/06/05	7	35.07	3	35.03	35.00	4	70,044	0.01%
2020/06/04	19	35.37	15	35.60	35.00	4	71,378	0.01%
2020/06/03	36	35.10	8	35.22	35.25	28	72,543	0.04%
2020/06/02	28	37.14	5	37.30	36.10	23	73,155	0.03%
2020/06/01	17	37.48	12	37.59	37.80	5	73,512	0.01%
2020/05/29	42	37.23	40	36.82	37.25	2	74,101	0.00%
2020/05/28	18	37.41	20	37.26	37.00	-2	74,253	0.00%
2020/05/27	97	38.40	68	38.16	36.90	29	73,667	0.04%
2020/05/26	122	35.17	156	36.00	36.45	-34	71,644	-0.05%	大買/大賣/
2020/05/25	27	32.46	18	32.39	33.15	9	70,485	0.01%
2020/05/22	89	33.77	62.9	34.11	33.35	26.1	69,924	0.04%
2020/05/21	10	33.44	8	33.71	33.65	2	69,183	0.00%
2020/05/20	6	33.55	18	33.16	32.70	-12	68,662	-0.02%
2020/05/19	12	33.27	5	33.15	33.50	7	68,360	0.01%
2020/05/18	14	32.83	14	33.01	32.30	0	67,883	0.00%
2020/05/15	4	33.84	3	33.82	34.10	1	67,270	0.00%
2020/05/14	22	33.95	13	33.17	32.55	9	66,571	0.01%
2020/05/13	22	34.52	14	33.97	33.60	8	66,131	0.01%
2020/05/12	6	33.99	22	33.97	34.50	-16	65,016	-0.02%
2020/05/11	36	34.05	3	34.30	33.25	33	64,952	0.05%
2020/05/08	6	33.48	9	33.39	33.20	-3	64,286	0.00%
2020/05/07	4	32.51	13	32.82	33.50	-9	64,040	-0.01%
2020/05/06	49	31.91	16	32.64	32.15	33	63,725	0.05%
2020/05/05	27	33.95	15	33.85	33.00	12	63,131	0.02%
2020/05/04	30	32.70	48	33.09	34.05	-18	62,617	-0.03%
2020/04/30	29	32.75	51	32.89	33.05	-22	62,094	-0.04%
2020/04/29	102	31.92	113	32.19	32.10	-11	61,518	-0.02%	大買/大賣/
2020/04/28	145	32.25	124	31.78	31.25	21	60,935	0.03%	大買/大賣/
2020/04/27	31	29.56	66.1	29.89	31.50	-35.1	59,408	-0.06%
2020/04/24	8	28.55	11	28.52	28.65	-3	58,034	-0.01%
2020/04/23	14	28.23	27	28.22	28.50	-13	57,913	-0.02%
2020/04/22	15	27.35	10	27.84	28.35	5	57,177	0.01%
2020/04/21	18	27.58	11	27.47	27.05	7	56,362	0.01%
2020/04/20	7	27.82	18	27.92	27.70	-11	55,798	-0.02%
2020/04/17	124	28.87	96	28.04	27.80	28	55,711	0.05%	大買/
2020/04/16	28	28.09	27	28.30	28.60	1	54,579	0.00%
2020/04/15	45	27.93	11	28.28	27.80	34	54,265	0.06%
2020/04/14	59	28.29	97.7	28.22	28.75	-38.7	53,103	-0.07%
2020/04/13	11	26.76	10	26.84	26.80	1	52,502	0.00%
2020/04/10	24	26.48	36	26.48	26.40	-12	52,164	-0.02%
2020/04/09	34	26.55	11	25.97	25.35	23	51,436	0.04%
2020/04/08	25	27.45	20	27.37	26.50	5	50,729	0.01%
2020/04/07	15	28.51	33	28.59	28.35	-18	49,950	-0.04%
2020/04/06	60	26.87	53	26.57	26.90	7	50,020	0.01%
2020/04/01	64	24.86	62	24.76	25.15	2	49,877	0.00%
2020/03/31	142	24.79	137	24.84	24.25	5	48,514	0.01%	大買/大賣/
2020/03/30	80	23.01	67	23.11	23.60	13	46,687	0.03%
2020/03/27	25	22.30	56	22.39	23.10	-31	45,112	-0.07%
2020/03/26	57	20.62	50	20.62	21.00	7	43,532	0.02%
2020/03/25	32	20.00	26	19.92	20.20	6	42,629	0.01%
2020/03/24	34	18.66	38	18.64	18.85	-4	41,664	-0.01%
2020/03/23	4	16.59	6	17.29	17.75	-2	41,110	0.00%
2020/03/20	29	18.26	28	18.22	18.00	1	40,715	0.00%
2020/03/19	89	17.81	74	17.36	17.20	15	39,451	0.04%
2020/03/18	67	20.01	66	19.02	19.10	1	38,401	0.00%
2020/03/17	78	20.75	91	20.58	20.05	-13	36,538	-0.04%
2020/03/16	112	21.16	98	20.77	19.80	14	34,930	0.04%	大買/
2020/03/13	78	19.96	79	20.50	21.85	-1	33,077	0.00%
2020/03/12	80	20.87	37	20.71	19.90	43	30,903	0.14%
2020/03/11	39	21.81	70	22.15	22.10	-31	29,944	-0.10%
2020/03/10	74	20.00	58	20.08	20.50	16	27,942	0.06%
2020/03/09	70	19.86	89	19.90	18.65	-19	26,321	-0.07%
2020/03/06	5	18.95	26	19.84	20.10	-21	24,818	-0.08%
2020/03/05	92	18.06	103	18.12	18.50	-11	23,647	-0.05%	大賣/
2020/03/04	24	17.26	16	17.39	17.75	8	22,811	0.04%
2020/03/03	5	17.00	3	16.47	17.05	2	21,797	0.01%
2020/03/02	1	14.60	1	15.30	15.50	0	21,006	0.00%
2020/02/27	7	14.80	16	15.50	14.80	-9	21,197	-0.04%
2020/02/26	27	15.91	28	15.48	15.45	-1	21,767	0.00%
2020/02/25	16	15.75	0	0.00	15.95	16	22,681	0.07%
2020/02/24	2	15.75	2	15.88	15.65	0	23,338	0.00%
2020/02/21	0	0.00	1	16.15	16.10	-1	23,798	0.00%
2020/02/19	0	0.00	2	15.70	15.70	-2	24,387	-0.01%
2020/02/18	1	15.60	0	0.00	15.70	1	24,726	0.00%
2020/02/14	0	0.00	2	15.65	15.75	-2	24,439	-0.01%
2020/02/13	1	15.65	1	15.50	15.25	0	24,131	0.00%
2020/02/12	11	15.36	13	15.36	15.50	-2	23,954	-0.01%
2020/02/10	1	14.20	0	0.00	14.40	1	23,187	0.00%
2020/02/07	25	14.55	17	14.36	14.30	8	23,024	0.03%
2020/02/06	11	14.93	14	14.78	14.95	-3	22,816	-0.01%
2020/02/05	6	14.86	19	14.48	14.40	-13	22,607	-0.06%
2020/02/04	3	14.77	0	0.00	15.00	3	22,350	0.01%
2020/02/03	4	14.41	4	14.20	14.35	0	23,078	0.00%
2020/01/31	10	15.47	3	15.27	15.30	7	22,970	0.03%
2020/01/30	4	16.53	0	0.00	16.20	4	22,697	0.02%
2020/01/20	5	18.06	0	0.00	18.00	5	22,672	0.02%
2020/01/17	15	18.02	11	17.55	18.00	4	22,658	0.02%
2020/01/16	11	17.78	10	17.95	17.70	1	22,405	0.00%
2020/01/15	5	18.23	0	0.00	18.10	5	22,242	0.02%
2020/01/14	7	18.14	6	18.26	18.40	1	22,156	0.00%
2020/01/13	14	18.15	30	18.22	17.85	-16	21,854	-0.07%
2020/01/10	5	17.82	0	0.00	17.80	5	21,099	0.02%
2020/01/09	25	18.20	18	17.69	18.30	7	20,514	0.03%
2020/01/08	1	17.10	2	17.25	17.15	-1	19,878	-0.01%
2020/01/07	4	16.96	5	17.23	17.05	-1	19,780	-0.01%
2020/01/06	5	17.28	2	17.40	17.40	3	19,344	0.02%
2020/01/03	13	16.81	13	17.18	16.85	0	18,782	0.00%
2020/01/02	10	16.80	10	16.95	16.85	0	18,502	0.00%
2019/12/31	2	16.60	2	16.65	16.65	0	18,242	0.00%
2019/12/30	13	16.77	16	17.23	16.80	-3	18,122	-0.02%
2019/12/27	1	16.45	6	16.71	16.75	-5	17,507	-0.03%
2019/12/26	4	16.05	12	16.03	16.20	-8	17,016	-0.05%
2019/12/24	0	0.00	1	15.45	15.60	-1	17,015	-0.01%
2019/12/23	3	15.30	0	0.00	15.30	3	17,047	0.02%
2019/12/19	5	15.75	0	0.00	15.80	5	17,045	0.03%
2019/12/18	2	16.05	2	15.75	15.75	0	17,159	0.00%
2019/12/17	2	16.23	0	0.00	16.25	2	17,121	0.01%
2019/12/16	1	16.10	7.7	16.24	16.25	-6.7	17,244	-0.04%
2019/12/13	6	15.98	3	16.17	15.95	3	17,293	0.02%
2019/12/12	1	16.70	1	16.35	16.30	0	17,347	0.00%
2019/12/11	0	0.00	4	16.60	16.50	-4	17,921	-0.02%
2019/12/10	2	16.25	0	0.00	16.55	2	17,896	0.01%
2019/12/06	6	16.22	16	16.11	16.35	-10	18,132	-0.06%
2019/12/05	2	15.70	2	15.70	15.70	0	17,726	0.00%
2019/12/04	11	15.50	2	15.55	15.55	9	18,063	0.05%
2019/12/03	3	15.58	10	15.66	15.70	-7	18,789	-0.04%
2019/12/02	14	15.09	11	15.35	15.50	3	19,620	0.02%
2019/11/29	14	15.51	10	15.61	15.50	4	19,782	0.02%
2019/11/28	3	15.72	7	15.78	15.60	-4	20,209	-0.02%
2019/11/27	5	16.00	9	15.97	16.10	-4	20,992	-0.02%
2019/11/26	2	16.25	7	16.21	16.15	-5	21,042	-0.02%
2019/11/25	24	16.49	24	16.71	16.25	0	20,617	0.00%
2019/11/22	22	16.66	23	16.55	16.15	-1	19,834	-0.01%
2019/11/21	7	15.86	20	16.47	16.55	-13	18,704	-0.07%
2019/11/20	28	15.77	30	15.76	15.70	-2	17,910	-0.01%
2019/11/19	2	15.50	7	15.64	15.40	-5	17,547	-0.03%
2019/11/18	2	15.10	2	15.18	15.15	0	16,976	0.00%
2019/11/15	10	14.95	29	14.54	14.90	-19	16,709	-0.11%
2019/11/14	5	13.95	0	0.00	14.00	5	16,338	0.03%
2019/11/13	0	0.00	5	13.90	14.00	-5	16,424	-0.03%
2019/11/12	2	13.95	10	13.95	14.05	-8	16,615	-0.05%
2019/11/11	20	13.88	1.6	13.73	13.60	18.4	16,621	0.11%
2019/11/07	16	14.19	0	0.00	14.15	16	16,592	0.10%
2019/11/04	0	0.00	1	14.65	14.60	-1	16,542	-0.01%
2019/11/01	0	0.00	35	15.06	14.90	-35	16,438	-0.21%
2019/10/31	174	15.70	167	15.57	15.35	7	16,321	0.04%	大買/大賣/
2019/10/30	2	15.05	3	15.02	15.00	-1	15,333	-0.01%
2019/10/29	0	0.00	8	15.00	14.45	-8	15,140	-0.05%
2019/10/28	12	15.04	21	14.90	14.90	-9	15,233	-0.06%
2019/10/25	0	0.00	10	14.80	14.80	-10	15,513	-0.06%
2019/10/24	20	14.85	1	14.75	14.75	19	15,525	0.12%
2019/10/23	6	14.75	1	14.70	14.70	5	15,859	0.03%
2019/10/22	6	14.80	30	14.80	14.55	-24	15,876	-0.15%
2019/10/21	0	0.00	1	14.80	14.75	-1	15,823	-0.01%
2019/10/17	2	14.40	0	0.00	14.55	2	15,948	0.01%
2019/10/16	5	14.65	0	0.00	14.40	5	16,089	0.03%
2019/10/15	41	14.59	0	0.00	14.70	41	16,377	0.25%
2019/10/14	2	14.28	26	14.20	14.25	-24	16,316	-0.15%
2019/10/08	1	13.75	0	0.00	13.75	1	16,613	0.01%
2019/10/07	0	0.00	2	14.00	13.90	-2	16,657	-0.01%
2019/10/04	10	13.95	0	0.00	13.90	10	16,669	0.06%
2019/10/03	21	13.98	10	14.25	14.10	11	16,608	0.07%
2019/10/02	10	14.10	10	14.10	14.15	0	16,566	0.00%
2019/10/01	0	0.00	21	14.08	14.20	-21	16,643	-0.13%
2019/09/27	11	13.70	0	0.00	13.80	11	16,560	0.07%
2019/09/26	16	14.20	2	14.20	14.20	14	16,446	0.09%
2019/09/25	5	14.45	26	14.43	14.35	-21	16,418	-0.13%
2019/09/24	8	14.65	0	0.00	14.55	8	16,485	0.05%
2019/09/23	6	14.70	1	14.80	14.80	5	16,398	0.03%
2019/09/20	7	14.48	5	14.75	14.70	2	16,339	0.01%
2019/09/19	17	14.74	4	14.70	14.50	13	16,310	0.08%
2019/09/18	2	14.90	0	0.00	14.85	2	16,202	0.01%
2019/09/17	1	14.95	5	15.00	15.00	-4	16,088	-0.02%
2019/09/16	207	15.34	188	15.11	15.10	19	15,838	0.12%	大買/大賣/
2019/09/12	2	15.05	0	0.00	15.05	2	15,112	0.01%
2019/09/11	8	15.09	16	15.05	15.20	-8	14,883	-0.05%
2019/09/10	0	0.00	3	14.45	14.55	-3	14,308	-0.02%
2019/09/06	4	14.75	10	14.53	14.55	-6	13,956	-0.04%
2019/09/05	183	14.90	220	14.76	14.75	-37	13,659	-0.27%	大買/大賣/
2019/09/04	22	14.83	21	15.11	15.10	1	13,004	0.01%
2019/09/03	21	14.45	10	14.50	14.45	11	12,321	0.09%
2019/09/02	14	14.43	13	14.73	14.80	1	11,884	0.01%
2019/08/30	9	14.28	87	14.40	14.45	-78	11,134	-0.70%
2019/08/29	3	13.45	22	13.28	13.45	-19	10,088	-0.19%
2019/08/28	12	12.93	2	12.90	12.90	10	9,654	0.10%
2019/08/27	0	0.00	20	12.90	12.85	-20	9,632	-0.21%
2019/08/26	20	12.70	10	12.62	12.75	10	9,601	0.10%
2019/08/23	10	13.25	15	13.15	13.15	-5	9,533	-0.05%
2019/08/22	1	13.25	20	13.40	13.50	-19	9,474	-0.20%
2019/08/21	0	0.00	1	12.90	13.15	-1	9,142	-0.01%
2019/08/20	10	12.80	10	12.80	12.70	0	9,035	0.00%
2019/08/19	2	12.80	12	12.89	12.80	-10	9,010	-0.11%
2019/08/16	5	12.82	1	13.00	12.80	4	8,950	0.04%
2019/08/15	22	12.40	37	12.70	12.90	-15	8,846	-0.17%
2019/08/14	2	12.45	10	12.50	12.35	-8	8,724	-0.09%
2019/08/13	11	12.29	0	0.00	12.15	11	8,759	0.13%
2019/08/08	2	12.40	23	12.46	12.70	-21	8,897	-0.24%
2019/08/06	26	11.95	20	11.53	12.30	6	8,854	0.07%
2019/08/05	29	12.13	0	0.00	11.95	29	8,779	0.33%
2019/08/02	23	12.61	2	12.30	12.25	21	8,777	0.24%
2019/08/01	20	13.15	0	0.00	13.05	20	8,634	0.23%
2019/07/31	13	13.14	20	13.40	13.45	-7	8,513	-0.08%
2019/07/30	34	13.43	3	13.42	13.40	31	8,395	0.37%
2019/07/29	4	13.98	23	14.03	13.85	-19	8,132	-0.23%
2019/07/26	6	13.47	3	13.52	13.50	3	7,639	0.04%
2019/07/25	0	0.00	41	13.54	13.40	-41	7,599	-0.54%
2019/07/24	11	13.09	23	12.90	12.95	-12	7,238	-0.17%
2019/07/23	18	13.30	2	13.25	13.25	16	7,257	0.22%
2019/07/22	0	0.00	28	13.39	13.60	-28	7,202	-0.39%
2019/07/19	11	13.16	21	13.20	13.05	-10	7,063	-0.14%
2019/07/18	21	13.18	53	13.31	13.05	-32	7,084	-0.45%
2019/07/17	21	13.20	42	13.35	13.30	-21	7,012	-0.30%
2019/07/16	10	12.50	25	12.78	12.90	-15	6,618	-0.23%
2019/07/15	5	12.60	23	12.67	12.65	-18	6,514	-0.28%
2019/07/12	10	12.15	23	12.32	12.15	-13	6,223	-0.21%
2019/07/10	20	12.05	10	12.05	12.05	10	6,394	0.16%
2019/07/09	10	11.85	0	0.00	11.90	10	6,474	0.15%
2019/07/05	25	12.02	3	12.25	12.05	22	6,889	0.32%
2019/07/04	2	11.95	10	11.95	12.00	-8	7,009	-0.11%
2019/07/03	10	11.85	0	0.00	11.80	10	7,866	0.13%
2019/07/02	10	12.00	0	0.00	12.05	10	8,493	0.12%
2019/07/01	3	12.18	39	12.04	11.95	-36	8,852	-0.41%
2019/06/28	10	11.65	0	0.00	11.65	10	8,811	0.11%
2019/06/27	0	0.00	25	11.81	11.75	-25	8,918	-0.28%
2019/06/26	20	11.60	0	0.00	11.50	20	8,869	0.23%
2019/06/25	10	12.05	10	12.30	11.80	0	8,900	0.00%
2019/06/24	0	0.00	5	11.90	12.00	-5	8,807	-0.06%
2019/06/21	2	11.95	0	0.00	11.85	2	8,900	0.02%
2019/06/20	300	12.00	10	12.00	11.95	290	8,946	3.24%	大買/鉅額交易
2019/06/19	26	11.86	34	11.78	11.85	-8	9,136	-0.09%
2019/06/17	113	11.64	25	11.50	11.50	88	9,669	0.91%	大買/
2019/06/14	118	11.65	0	0.00	11.65	118	9,679	1.22%	大買/鉅額交易
2019/06/13	102	11.68	310	11.65	11.75	-208	9,785	-2.13%	大買/大賣/鉅額交易
2019/06/12	32	11.62	22	11.80	11.65	10	9,772	0.10%
2019/06/11	0	0.00	36	11.51	11.90	-36	9,632	-0.37%
2019/06/10	0	0.00	5	10.90	10.85	-5	9,393	-0.05%
2019/06/06	1	10.90	0	0.00	10.75	1	9,403	0.01%
2019/06/05	2	10.95	0	0.00	10.90	2	9,494	0.02%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/06/03	10	10.90	0	0.00	10.90	10	9,638	0.10%
2019/05/31	0	0.00	4	11.10	11.10	-4	9,664	-0.04%
2019/05/30	7	11.06	11	11.15	11.10	-4	9,733	-0.04%
2019/05/28	1	10.75	0	0.00	10.85	1	9,808	0.01%
2019/05/24	6	10.91	0	0.00	10.75	6	10,045	0.06%
2019/05/23	10	10.90	0	0.00	10.80	10	10,078	0.10%
2019/05/22	10	11.20	1	11.25	11.25	9	10,184	0.09%
2019/05/21	10	10.60	10	10.90	11.10	0	10,370	0.00%
2019/05/20	11	11.19	1	11.10	11.10	10	10,623	0.09%
2019/05/17	23	11.94	10	12.15	11.90	13	10,694	0.12%
2019/05/16	20	11.90	0	0.00	11.75	20	10,831	0.18%
2019/05/15	0	0.00	21	11.87	12.15	-21	11,275	-0.19%
2019/05/14	11	11.05	20	11.40	11.50	-9	11,395	-0.08%
2019/05/13	11	11.44	5	11.65	11.40	6	11,535	0.05%
2019/05/10	18	11.91	0	0.00	11.75	18	11,519	0.16%
2019/05/09	10	12.15	0	0.00	12.10	10	11,449	0.09%
2019/05/08	2	12.60	0	0.00	12.70	2	11,407	0.02%
2019/05/07	1	12.55	0	0.00	12.55	1	11,432	0.01%
2019/05/06	22	12.60	0	0.00	12.40	22	11,457	0.19%
2019/05/03	0	0.00	6	12.99	12.95	-6	11,463	-0.05%
2019/05/02	1	12.90	10	12.70	12.95	-9	11,512	-0.08%
2019/04/30	1	12.40	2	12.30	12.50	-1	11,828	-0.01%
2019/04/29	37	12.70	0	0.00	12.50	37	11,953	0.31%
2019/04/26	5	13.17	0	0.00	13.15	5	11,857	0.04%
2019/04/25	10	13.40	1	13.40	13.40	9	11,981	0.08%
2019/04/24	10	13.25	0	0.00	13.25	10	12,252	0.08%
2019/04/23	26	13.48	0	0.00	13.50	26	12,744	0.20%
2019/04/22	1	13.65	10	13.80	13.75	-9	12,720	-0.07%
2019/04/19	10	13.55	10	13.75	13.65	0	12,811	0.00%
2019/04/18	25	13.68	4	13.60	13.55	21	13,033	0.16%
2019/04/17	32	14.12	5	14.15	13.95	27	13,250	0.20%
2019/04/16	8	14.16	10	14.20	14.20	-2	13,785	-0.01%
2019/04/15	10	14.00	12	14.17	14.00	-2	14,559	-0.01%
2019/04/12	31	14.02	1	14.40	13.90	30	14,618	0.21%
2019/04/11	193	14.21	184.1	14.16	14.15	8.9	14,573	0.06%	大買/大賣/
2019/04/10	13	14.98	5	14.80	14.60	8	14,472	0.06%
2019/04/09	2	15.23	45	15.42	14.80	-43	14,352	-0.30%
2019/04/08	31	14.70	30	14.59	15.30	1	13,921	0.01%
2019/04/03	30	13.80	40	13.98	13.95	-10	13,527	-0.07%
2019/04/01	192	13.55	229	13.40	13.40	-37	13,529	-0.27%	大買/大賣/
2019/03/28	32	13.25	9	13.15	13.05	23	13,781	0.17%
2019/03/27	3	13.50	0	0.00	13.50	3	13,798	0.02%
2019/03/26	10	13.55	3	13.55	13.55	7	13,781	0.05%
2019/03/25	10	13.70	2	13.75	13.75	8	13,752	0.06%
2019/03/22	14	14.05	12	14.43	14.10	2	13,772	0.01%
2019/03/21	189	14.15	176	14.15	14.15	13	13,846	0.09%	大買/大賣/
2019/03/20	47	14.35	38	14.34	14.30	9	13,962	0.06%
2019/03/19	4	13.85	0	0.00	13.80	4	13,686	0.03%
2019/03/18	2	14.00	11	13.90	13.85	-9	14,141	-0.06%
2019/03/15	0	0.00	10	13.70	13.75	-10	15,426	-0.06%
2019/03/14	2	13.45	2	13.45	13.45	0	15,854	0.00%
2019/03/13	7	13.47	0	0.00	13.40	7	16,657	0.04%
2019/03/12	6	13.61	0	0.00	13.50	6	16,897	0.04%
2019/03/11	6	13.59	1	13.60	13.60	5	17,158	0.03%
2019/03/08	10	13.55	0	0.00	13.60	10	17,402	0.06%
2019/03/07	10	13.75	1	14.10	13.70	9	17,504	0.05%
2019/03/06	0	0.00	1	14.15	14.05	-1	17,767	-0.01%
2019/03/05	21	14.05	10	14.30	14.00	11	17,887	0.06%
2019/03/04	0	0.00	2	13.98	14.20	-2	17,941	-0.01%
2019/02/26	15	14.15	16	14.24	14.00	-1	18,108	-0.01%
2019/02/25	5	14.12	0	0.00	14.10	5	18,196	0.03%
2019/02/22	30	14.10	0	0.00	14.05	30	18,265	0.16%
2019/02/21	10	14.00	1	13.95	14.00	9	18,374	0.05%
2019/02/20	6	14.46	0	0.00	14.20	6	18,544	0.03%
2019/02/19	2	14.35	20	14.35	14.40	-18	18,906	-0.10%
2019/02/18	10	14.15	63	14.19	14.10	-53	19,488	-0.27%
2019/02/15	75	14.42	0	0.00	14.10	75	19,524	0.38%
2019/02/14	2	14.33	8	14.12	14.10	-6	19,259	-0.03%
2019/02/13	17	14.00	11	14.00	13.65	6	18,769	0.03%
2019/02/12	16	13.76	34	13.73	13.90	-18	18,572	-0.10%
2019/01/28	0	0.00	25	13.15	13.25	-25	18,595	-0.13%
2019/01/25	2	13.28	0	0.00	13.15	2	18,707	0.01%
2019/01/24	4	13.30	6	13.33	13.25	-2	18,874	-0.01%
2019/01/23	20	13.15	1	13.15	13.35	19	18,954	0.10%
2019/01/22	40	13.39	0	0.00	13.10	40	19,032	0.21%
2019/01/21	1	13.95	10	14.05	13.90	-9	18,660	-0.05%
2019/01/18	0	0.00	2	13.78	13.90	-2	18,513	-0.01%
2019/01/17	12	13.77	12	14.13	13.75	0	18,514	0.00%
2019/01/16	38	13.82	12	13.94	13.90	26	18,396	0.14%
2019/01/15	11	13.75	27	14.05	13.65	-16	18,118	-0.09%
2019/01/14	1	13.25	0	0.00	13.45	1	17,558	0.01%
2019/01/11	18	13.38	19	13.34	13.35	-1	17,517	-0.01%
2019/01/10	16	13.59	6	13.67	13.45	10	17,403	0.06%
2019/01/09	4	14.08	51	14.05	14.00	-47	17,156	-0.27%
2019/01/08	21	14.45	17	14.39	14.55	4	16,910	0.02%
2019/01/07	52	13.66	88	13.93	14.40	-36	16,250	-0.22%
2019/01/04	40	13.28	0	0.00	13.10	40	15,488	0.26%
2019/01/03	0	0.00	14	13.35	13.45	-14	15,492	-0.09%
2019/01/02	17	13.15	13	13.30	13.15	4	15,392	0.03%
2018/12/28	11	12.96	18	13.08	13.10	-7	15,350	-0.05%
2018/12/27	214	13.50	227	13.32	13.05	-13	15,497	-0.08%	大買/大賣/
2018/12/26	20	13.35	2	13.15	13.25	18	15,310	0.12%
2018/12/25	20	12.75	47	13.24	13.50	-27	15,415	-0.18%
2018/12/24	210	13.31	194	13.15	13.15	16	15,171	0.11%	大買/大賣/
2018/12/22	4	13.30	10	13.35	13.25	-6	15,044	-0.04%
2018/12/21	2	13.10	24	12.85	13.20	-22	14,973	-0.15%
2018/12/20	10	12.40	25	12.55	12.60	-15	14,911	-0.10%
2018/12/19	20	12.48	1	12.35	12.30	19	14,834	0.13%
2018/12/18	112	12.45	110	12.46	12.45	2	14,981	0.01%	大買/大賣/
2018/12/17	112	12.45	110	12.56	12.30	2	15,113	0.01%	大買/大賣/
2018/12/14	11	11.85	25	12.18	12.60	-14	15,534	-0.09%
2018/12/13	21	12.41	3	12.63	12.25	18	15,407	0.12%
2018/12/12	31	13.07	17	12.94	12.90	14	15,294	0.09%
2018/12/11	62	13.18	106	13.22	12.90	-44	15,285	-0.29%	大賣/
2018/12/10	47	13.53	9	13.52	13.60	38	15,357	0.25%
2018/12/07	78	13.52	185	13.59	13.75	-107	14,342	-0.75%	大賣/鉅額交易
2018/12/06	74	13.22	7	13.46	12.50	67	14,332	0.47%
2018/12/05	46	13.52	4	13.31	13.75	42	14,145	0.30%
2018/12/04	2	13.30	22	12.99	13.20	-20	14,467	-0.14%
2018/12/03	0	0.00	53	12.88	12.85	-53	14,798	-0.36%
2018/11/30	11	12.35	10	12.30	12.30	1	15,372	0.01%
2018/11/29	33	12.32	7	12.54	12.10	26	16,645	0.16%
2018/11/28	9	12.83	0	0.00	12.80	9	16,412	0.05%
2018/11/27	40	12.80	14	12.71	12.90	26	16,444	0.16%
2018/11/26	31	12.56	22	12.78	12.55	9	16,484	0.05%
2018/11/23	15	12.37	10	12.60	12.40	5	16,524	0.03%
2018/11/22	22	12.46	1	12.45	12.30	21	16,605	0.13%
2018/11/20	10	13.00	1	12.95	12.95	9	16,511	0.05%
2018/11/19	22	13.40	98	12.97	13.15	-76	16,536	-0.46%
2018/11/16	14	13.30	34	13.02	13.00	-20	16,487	-0.12%
2018/11/15	62	12.36	31	12.71	12.50	31	16,133	0.19%
2018/11/14	0	0.00	21	11.47	11.85	-21	16,585	-0.13%
2018/11/13	10	10.30	10	10.60	10.80	0	17,751	0.00%
2018/11/12	25	10.60	11	10.60	10.65	14	18,723	0.07%
2018/11/09	10	10.35	0	0.00	10.45	10	19,500	0.05%
2018/11/08	0	0.00	11	10.89	10.50	-11	20,407	-0.05%
2018/11/07	0	0.00	10	10.45	10.60	-10	20,800	-0.05%
2018/11/06	10	10.25	0	0.00	10.15	10	20,844	0.05%
2018/11/02	11	10.34	3	10.42	10.30	8	20,935	0.04%
2018/11/01	2	10.73	23	10.49	10.65	-21	20,773	-0.10%
2018/10/31	12	9.90	10	10.15	10.20	2	20,560	0.01%
2018/10/30	0	0.00	10	9.59	9.86	-10	20,460	-0.05%
2018/10/29	10	9.17	0	0.00	9.10	10	20,271	0.05%
2018/10/26	0	0.00	2	9.36	9.23	-2	20,228	-0.01%
2018/10/25	1	9.67	9	9.55	9.43	-8	20,159	-0.04%
2018/10/24	0	0.00	8	10.08	10.05	-8	20,069	-0.04%
2018/10/23	0	0.00	2	10.05	10.05	-2	20,000	-0.01%
2018/10/22	1	10.20	0	0.00	10.25	1	19,977	0.01%
2018/10/19	24	9.98	28	9.97	10.00	-4	19,919	-0.02%
2018/10/18	2	10.30	6	10.40	10.25	-4	19,835	-0.02%
2018/10/17	1	10.40	7	10.46	10.35	-6	19,788	-0.03%
2018/10/16	13	10.47	11	10.73	10.45	2	19,689	0.01%
2018/10/15	10	10.40	0	0.00	10.30	10	19,541	0.05%
2018/10/12	0	0.00	10	10.40	10.40	-10	19,446	-0.05%
2018/10/11	10	9.99	30	9.78	9.77	-20	19,307	-0.10%
2018/10/08	11	11.06	1	11.30	11.15	10	19,037	0.05%
2018/10/05	21	10.92	11	10.95	11.05	10	18,940	0.05%
2018/10/04	26	11.57	1	11.65	11.50	25	18,673	0.13%
2018/10/03	34	11.79	4	11.70	11.45	30	18,707	0.16%
2018/10/02	12	12.20	0	0.00	12.20	12	18,322	0.07%
2018/10/01	4	12.35	26	12.43	12.50	-22	18,207	-0.12%
2018/09/28	12	12.16	0	0.00	12.30	12	18,148	0.07%
2018/09/27	5	12.52	2	12.58	12.30	3	18,060	0.02%
2018/09/26	3	12.40	0	0.00	12.30	3	17,822	0.02%
2018/09/25	12	12.23	3	12.30	12.55	9	17,762	0.05%
2018/09/21	14	12.60	10	12.70	12.45	4	17,549	0.02%
2018/09/20	12	12.36	18	12.17	12.25	-6	17,320	-0.03%
2018/09/19	8	13.07	0	0.00	13.05	8	16,795	0.05%
2018/09/17	20	13.40	0	0.00	13.50	20	16,401	0.12%
2018/09/14	4	13.88	21	13.74	14.00	-17	16,153	-0.11%
2018/09/13	32	13.16	49	12.98	13.20	-17	15,673	-0.11%
2018/09/12	52	13.35	0	0.00	13.20	52	15,263	0.34%
2018/09/11	24	13.42	25	13.33	13.90	-1	14,759	-0.01%
2018/09/10	6	13.43	5	13.46	13.05	1	14,108	0.01%
2018/09/07	10	14.55	17	14.87	14.45	-7	13,489	-0.05%
2018/09/06	27	14.78	11	15.00	14.70	16	12,912	0.12%
2018/09/05	17	16.00	31	16.66	15.10	-14	12,083	-0.12%
2018/09/04	2	15.88	3	15.78	16.05	-1	10,813	-0.01%
2018/09/03	9	16.12	16	15.86	15.65	-7	10,756	-0.07%
2018/08/31	11	16.37	3	16.40	16.70	8	10,728	0.07%
2018/08/30	3	16.12	3	16.43	16.00	0	10,548	0.00%
2018/08/29	8	15.99	9	15.93	16.10	-1	10,415	-0.01%
2018/08/28	3	15.18	13	15.30	15.20	-10	10,336	-0.10%
2018/08/27	3	15.10	29	14.82	15.10	-26	10,217	-0.25%
2018/08/24	4	15.48	0	0.00	15.05	4	10,035	0.04%
2018/08/23	12	15.62	3	15.55	16.00	9	9,818	0.09%
2018/08/22	35	14.92	5	15.20	15.05	30	9,524	0.31%
2018/08/21	22	14.76	15.1	14.94	15.30	6.9	9,321	0.07%
2018/08/20	6	14.33	8	14.18	14.20	-2	7,900	-0.03%
2018/08/17	0	0.00	16	14.28	14.30	-16	6,493	-0.25%
2018/08/16	23	12.52	33	12.36	13.00	-10	5,438	-0.18%
2018/08/15	7	12.05	14	12.00	12.20	-7	4,606	-0.15%
2018/08/14	0	0.00	11	10.60	11.25	-11	3,657	-0.30%
2018/08/13	11	10.25	12	10.30	10.25	-1	3,157	-0.03%
2018/08/10	12	10.60	2	10.48	10.45	10	3,020	0.33%
2018/08/08	2	10.00	0	0.00	10.10	2	2,782	0.07%
2018/07/31	0	0.00	1	9.83	9.80	-1	2,855	-0.04%
2018/07/11	1	9.79	0	0.00	9.54	1	2,865	0.03%
2018/06/27	0	0.00	2	10.05	9.93	-2	2,683	-0.07%
2018/06/14	0	0.00	5	10.30	10.40	-5	2,573	-0.19%
2018/06/13	2	10.50	0	0.00	10.25	2	2,509	0.08%
2018/06/12	10	10.55	10	10.55	10.60	0	2,438	0.00%
2018/06/11	1	10.25	6	10.35	10.40	-5	2,359	-0.21%
2018/06/08	0	0.00	3	10.20	10.10	-3	2,261	-0.13%
2018/06/06	0	0.00	1	9.90	9.90	-1	2,158	-0.05%
2018/06/05	1	9.90	1	9.93	9.71	0	2,141	0.00%
2018/06/04	5	9.55	0	0.00	9.56	5	1,934	0.26%
2018/05/21	0	0.00	1	9.18	9.18	-1	1,896	-0.05%
2018/05/18	0	0.00	5	9.11	9.03	-5	1,890	-0.26%
2018/05/16	0	0.00	5	9.12	9.09	-5	1,946	-0.26%
2018/05/15	2	9.44	0	0.00	9.21	2	1,960	0.10%
2018/05/14	0	0.00	20	9.49	9.36	-20	2,029	-0.99%
2018/05/11	10	9.68	0	0.00	9.50	10	2,035	0.49%
2018/05/08	10	9.60	0	0.00	9.50	10	2,023	0.49%
2018/05/02	0	0.00	4	9.53	9.40	-4	2,022	-0.20%
2018/04/30	0	0.00	26	9.48	9.43	-26	2,008	-1.29%
2018/04/24	1	9.49	0	0.00	9.48	1	2,111	0.05%
2018/04/20	3	9.96	0	0.00	9.97	3	2,234	0.13%
2018/04/19	30	10.00	0	0.00	10.00	30	2,245	1.34%
2018/04/16	0	0.00	35	9.92	9.92	-35	2,411	-1.45%
2018/04/13	2	10.30	2	10.25	10.10	0	2,454	0.00%
2018/04/12	0	0.00	5	10.00	10.00	-5	2,602	-0.19%
2018/04/11	35	9.71	0	0.00	9.72	35	2,541	1.38%
2018/04/03	3	9.68	0	0.00	9.70	3	2,664	0.11%
2018/04/02	0	0.00	1	9.76	9.72	-1	2,691	-0.04%
2018/03/31	0	0.00	4	9.80	9.78	-4	2,754	-0.15%
2018/03/30	0	0.00	1	9.80	9.80	-1	2,785	-0.04%
2018/03/28	0	0.00	6	9.73	9.70	-6	2,858	-0.21%
2018/03/15	1	9.99	0	0.00	10.00	1	3,989	0.03%
2018/03/13	0	0.00	15	9.79	9.85	-15	3,952	-0.38%
2018/03/09	0	0.00	10	9.74	9.64	-10	4,050	-0.25%
2018/03/06	10	9.41	0	0.00	9.41	10	4,230	0.24%
2018/03/01	0	0.00	5	9.51	9.54	-5	4,663	-0.11%
2018/02/12	5	9.00	0	0.00	9.06	5	4,960	0.10%
2018/02/08	0	0.00	1	9.26	9.02	-1	5,019	-0.02%
2018/02/06	15	9.05	0	0.00	9.05	15	5,226	0.29%
2018/01/25	4	10.24	0	0.00	10.20	4	6,146	0.07%
2018/01/22	5	10.20	0	0.00	10.20	5	6,673	0.07%
2018/01/19	3	10.40	0	0.00	10.35	3	6,752	0.04%
2018/01/18	0	0.00	20	10.45	10.35	-20	6,762	-0.30%
2018/01/16	11	10.56	0	0.00	10.55	11	6,963	0.16%
2018/01/15	15	10.40	0	0.00	10.35	15	6,832	0.22%
2018/01/10	1	10.60	0	0.00	10.45	1	6,692	0.01%
2018/01/09	0	0.00	2	10.85	10.75	-2	6,613	-0.03%
2018/01/08	10	11.05	2	11.08	10.90	8	6,553	0.12%
2018/01/05	0	0.00	25	10.74	10.75	-25	6,339	-0.39%
2018/01/04	0	0.00	30	10.70	10.65	-30	6,308	-0.48%
2018/01/02	0	0.00	10	10.70	10.75	-10	6,219	-0.16%