金像電 (2368)-元大-崇德券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▲1.5
漲幅
+0.79%
成交量
3,582張
產業
上市電子零組件類股
1486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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/05/07	1	190.50	0	191.00	192.00	1	9,454	0.01%
2024/05/06	2.2	192.16	0	0.00	190.50	2.2	9,494	0.02%
2024/05/03	3	196.00	3	194.50	192.00	0	9,481	0.00%
2024/05/02	0	195.14	0	0.00	196.50	0	9,571	0.00%
2024/04/30	4	197.14	9	201.83	197.00	-5	9,607	-0.05%
2024/04/29	2.1	196.52	1	198.00	198.00	1.1	9,648	0.01%
2024/04/26	1	193.00	2.1	192.57	192.50	-1.1	9,791	-0.01%
2024/04/25	3.1	187.72	0	0.00	187.00	3.1	9,799	0.03%
2024/04/24	4.1	195.50	9.1	195.09	196.50	-5	9,812	-0.05%
2024/04/23	11.2	186.15	4.2	182.65	188.00	7	9,758	0.07%
2024/04/22	6.3	188.71	4	185.48	182.00	2.3	9,666	0.02%
2024/04/19	2.2	197.18	2.2	198.97	196.00	0	9,531	0.00%
2024/04/18	0.2	208.22	1	203.50	205.00	-0.8	9,488	-0.01%
2024/04/17	18	202.19	6	201.50	201.50	12	9,472	0.13%
2024/04/16	6.2	204.21	6	203.50	201.50	0.2	9,455	0.00%
2024/04/15	13.4	218.18	6.1	215.98	212.50	7.4	9,443	0.08%
2024/04/12	4.1	230.60	1	231.50	229.50	3.1	9,313	0.03%
2024/04/11	2.1	228.55	3	229.66	229.50	-0.9	9,337	-0.01%
2024/04/10	4.2	236.40	2	233.50	230.50	2.2	9,333	0.02%
2024/04/09	3	236.33	0	0.00	237.00	3	9,352	0.03%
2024/04/08	2	243.53	2	243.00	242.50	0	9,345	0.00%
2024/04/03	2	239.50	2	239.75	241.00	0	9,259	0.00%
2024/04/02	5.1	236.09	17	234.03	234.00	-12	9,240	-0.13%
2024/04/01	1	245.00	6	245.92	245.00	-5	9,145	-0.05%
2024/03/29	1.1	249.45	12	247.08	245.50	-10.9	9,152	-0.12%
2024/03/28	3	245.67	1.1	247.55	244.50	2	9,107	0.02%
2024/03/27	17.1	249.01	18	250.25	251.00	-1	9,052	-0.01%
2024/03/26	1.1	251.69	1.5	247.73	242.00	-0.5	8,927	-0.01%
2024/03/25	10.3	250.48	7.6	250.45	247.50	2.7	8,912	0.03%
2024/03/22	11.6	244.97	9.8	245.11	247.50	1.8	8,866	0.02%
2024/03/21	2.6	234.63	0	0.00	233.50	2.6	8,668	0.03%
2024/03/20	3	232.33	3.1	231.17	229.50	-0.1	8,699	0.00%
2024/03/19	6.8	231.87	1	230.00	229.50	5.8	8,751	0.07%
2024/03/18	7	236.64	4	235.00	238.00	3	8,684	0.03%
2024/03/15	0	235.50	3.1	231.30	232.50	-3	8,689	-0.03%
2024/03/14	2.1	222.24	0	0.00	220.50	2.1	8,659	0.02%
2024/03/13	3.2	232.91	0	0.00	229.00	3.2	8,739	0.04%
2024/03/12	19.1	241.59	0.7	245.59	242.50	18.4	8,651	0.21%
2024/03/11	0.1	250.00	0	0.00	248.00	0.1	8,593	0.00%
2024/03/08	7.3	249.15	1.4	255.69	249.50	6	8,641	0.07%
2024/03/07	10.4	264.67	3	255.17	252.50	7.4	8,595	0.09%
2024/03/06	2.1	266.76	1.1	268.71	274.50	1	8,335	0.01%
2024/03/05	0	0.00	4.5	264.61	265.50	-4.5	8,341	-0.05%
2024/03/04	6	263.00	2	260.50	259.00	4	8,359	0.05%
2024/03/01	2	262.73	3.2	263.09	261.50	-1.2	8,322	-0.01%
2024/02/29	1	253.00	0	0.00	257.00	1	8,274	0.01%
2024/02/27	1.2	253.56	1	248.50	252.50	0.2	8,255	0.00%
2024/02/26	1	261.49	1	260.50	261.50	0	8,170	0.00%
2024/02/23	0	264.84	0.1	263.50	262.00	-0.1	8,128	0.00%
2024/02/22	10	262.05	7.2	256.86	255.50	2.8	8,003	0.04%
2024/02/21	1	255.00	1.5	258.67	259.50	-0.5	7,836	-0.01%
2024/02/20	7.1	259.33	4	256.38	261.50	3.1	7,793	0.04%
2024/02/19	3	270.04	4	263.04	265.00	-1	7,781	-0.01%
2024/02/16	8.7	273.84	4.4	275.12	275.00	4.3	7,674	0.06%
2024/02/15	0	0.00	3	272.15	273.00	-3	7,656	-0.04%
2024/02/05	6	249.75	7	245.64	248.50	-1	7,528	-0.01%
2024/02/02	4	239.25	6	243.00	241.00	-2	7,755	-0.03%
2024/02/01	2	230.50	1	232.50	231.50	1	7,649	0.01%
2024/01/31	5	233.70	5	231.80	229.00	0	7,741	0.00%
2024/01/30	3	231.50	4.3	235.34	234.00	-1.3	7,738	-0.02%
2024/01/29	1.1	222.88	3	222.83	224.50	-2	7,520	-0.03%
2024/01/26	3	218.00	1.3	219.00	216.50	1.7	7,612	0.02%
2024/01/25	4	226.00	6.2	223.05	222.50	-2.2	7,651	-0.03%
2024/01/24	2	218.50	1	222.00	216.50	1	7,583	0.01%
2024/01/23	1	223.50	2	222.01	221.50	-1	7,645	-0.01%
2024/01/22	3	218.48	5	219.10	222.00	-2	7,580	-0.03%
2024/01/19	0	0.00	2	204.00	204.00	-2	7,423	-0.03%
2024/01/18	4	199.40	0	0.00	200.50	4	7,433	0.05%
2024/01/17	0	215.00	3	215.17	210.50	-3	7,369	-0.04%
2024/01/16	0	215.50	0	0.00	214.50	0	7,386	0.00%
2024/01/15	1	215.00	3	214.50	216.00	-2	7,379	-0.03%
2024/01/12	3	208.00	0	0.00	208.00	3	7,425	0.04%
2024/01/11	7	200.65	8	202.94	206.00	-1	7,457	-0.01%
2024/01/10	0	200.00	3	200.00	200.00	-3	7,509	-0.04%
2024/01/09	7.1	197.93	3	200.50	195.50	4.1	7,541	0.05%
2024/01/08	1	205.50	4	204.75	204.50	-3	7,519	-0.04%
2024/01/05	8	206.31	3	206.00	205.50	5	7,562	0.07%
2024/01/04	0	0.00	2	213.00	213.00	-2	7,600	-0.03%
2024/01/03	1.1	216.45	1	218.50	218.50	0.1	7,637	0.00%
2024/01/02	3.1	219.27	3.2	219.72	218.00	-0.1	7,643	0.00%
2023/12/29	2	216.53	1	218.50	218.00	1	7,716	0.01%
2023/12/28	2	220.00	1	215.00	214.50	1	7,853	0.01%
2023/12/27	1	213.67	1	216.00	217.00	0	8,073	0.00%
2023/12/26	3	215.00	3	215.00	215.50	0	8,392	0.00%
2023/12/25	1	216.03	1	215.50	213.50	0	8,610	0.00%
2023/12/22	5	216.20	8	217.38	217.00	-3	8,705	-0.03%
2023/12/21	1	210.00	1	210.00	210.50	0	8,828	0.00%
2023/12/20	4.3	213.81	0	0.00	213.50	4.3	9,114	0.05%
2023/12/19	0.2	213.49	0	0.00	213.50	0.2	9,164	0.00%
2023/12/18	1	217.00	1	216.00	216.00	0	9,215	0.00%
2023/12/15	0	0.00	1	218.50	215.50	-1	9,288	-0.01%
2023/12/14	4	222.75	2.2	219.91	220.00	1.8	9,289	0.02%
2023/12/13	1	226.00	0.1	224.00	223.50	0.9	9,307	0.01%
2023/12/12	1.3	220.12	0.1	221.19	219.50	1.2	9,358	0.01%
2023/12/11	13.1	227.44	9	225.17	220.50	4.1	9,350	0.04%
2023/12/08	3	239.17	9.8	239.70	238.00	-6.8	9,317	-0.07%
2023/12/07	7.1	226.96	7	227.07	224.50	0.1	9,137	0.00%
2023/12/06	0	224.00	0	0.00	223.50	0	9,168	0.00%
2023/12/05	0.3	214.17	1	211.50	212.00	-0.7	9,163	-0.01%
2023/12/04	2	231.25	0	0.00	224.00	2	9,137	0.02%
2023/12/01	0	228.00	3	224.67	229.50	-3	9,393	-0.03%
2023/11/30	3	230.64	4	228.88	228.00	-1	9,479	-0.01%
2023/11/29	1	226.00	1	225.50	225.00	0	9,460	0.00%
2023/11/28	14	218.54	12	215.13	217.50	2	9,624	0.02%
2023/11/27	1	212.50	0	0.00	211.50	1	9,746	0.01%
2023/11/24	2	216.75	2.1	217.10	217.50	-0.1	9,920	0.00%
2023/11/23	7	218.93	6.3	220.96	215.50	0.8	9,995	0.01%
2023/11/22	5.1	220.50	5.3	222.40	221.00	-0.2	10,095	0.00%
2023/11/21	13	226.62	10	226.25	225.00	3	10,258	0.03%
2023/11/20	0	0.00	1	224.00	223.50	-1	10,564	-0.01%
2023/11/17	18.5	220.62	17	220.76	221.50	1.5	10,825	0.01%
2023/11/16	3.5	221.65	1.1	220.75	220.50	2.4	10,939	0.02%
2023/11/15	13.6	231.15	13	231.08	229.00	0.6	10,990	0.01%
2023/11/14	10.1	231.59	14.4	232.11	232.00	-4.3	11,656	-0.04%
2023/11/13	8	217.19	8	217.38	217.00	0	12,092	0.00%
2023/11/10	4	223.12	6.1	226.33	220.50	-2	12,229	-0.02%
2023/11/09	23	209.09	23.3	210.19	215.00	-0.3	12,137	0.00%
2023/11/08	1	203.05	8	207.00	209.00	-7	12,248	-0.06%
2023/11/07	3.2	200.03	2	200.00	200.00	1.2	12,491	0.01%
2023/11/06	1	197.50	3	196.67	197.50	-2	12,660	-0.02%
2023/11/03	1	190.50	0	0.00	189.00	1	12,868	0.01%
2023/11/02	2	184.50	2	185.00	184.00	0	12,928	0.00%
2023/11/01	3.1	174.84	1.1	175.50	177.00	2	13,071	0.01%
2023/10/31	3.2	181.38	3	176.83	176.00	0.2	13,190	0.00%
2023/10/26	1.1	190.95	3	188.67	187.00	-1.9	13,636	-0.01%
2023/10/25	2.1	201.02	1	201.50	200.50	1.1	13,652	0.01%
2023/10/24	2	192.75	18	194.92	201.50	-16	13,863	-0.12%
2023/10/23	1	193.00	0	0.00	192.50	1	13,959	0.01%
2023/10/20	3	192.00	3	192.67	192.50	0	14,232	0.00%
2023/10/19	2	197.75	1	197.50	197.50	1	14,457	0.01%
2023/10/18	3.1	202.70	1	199.00	198.50	2.1	14,624	0.01%
2023/10/17	3	211.50	2	210.25	207.50	1	14,675	0.01%
2023/10/16	3	214.67	1	215.50	215.00	2	14,732	0.01%
2023/10/13	4	222.12	3	222.17	223.00	1	14,818	0.01%
2023/10/12	1	226.00	1.2	223.71	223.50	-0.2	14,832	0.00%
2023/10/11	2	220.00	2	219.25	218.00	0	14,997	0.00%
2023/10/06	23	221.20	9	222.94	221.00	14	15,293	0.09%
2023/10/05	3	221.33	6	222.67	222.50	-3	15,490	-0.02%
2023/10/04	9	215.89	3	220.50	221.00	6	15,730	0.04%
2023/10/03	10.2	221.93	15.1	222.38	219.00	-4.9	15,759	-0.03%
2023/10/02	15.5	223.50	12	223.42	215.50	3.5	15,638	0.02%
2023/09/28	11	215.82	18.1	219.51	219.50	-7.1	15,485	-0.05%
2023/09/27	5	207.90	7	208.07	211.50	-2	15,348	-0.01%
2023/09/26	9.1	210.78	6	205.17	204.00	3.1	15,546	0.02%
2023/09/25	18	214.36	27	215.70	211.00	-9	15,739	-0.06%
2023/09/22	3	193.67	3	199.17	201.00	0	15,794	0.00%
2023/09/21	2	190.00	1	194.00	195.00	1	15,813	0.01%
2023/09/20	4	193.50	3	195.33	193.50	1	15,888	0.01%
2023/09/19	2	193.50	1	189.50	190.00	1	15,919	0.01%
2023/09/18	4	195.00	0	0.00	193.00	4	15,947	0.03%
2023/09/15	1	203.00	2.1	203.45	203.50	-1.1	15,915	-0.01%
2023/09/14	1	199.50	0	0.00	199.50	1	16,237	0.01%
2023/09/13	8	195.31	5	193.40	194.00	3	16,324	0.02%
2023/09/12	1	197.00	3	199.00	200.00	-2	16,419	-0.01%
2023/09/11	1.1	200.86	1	205.50	199.00	0.1	16,718	0.00%
2023/09/08	2	206.00	1	209.00	208.50	1	16,660	0.01%
2023/09/07	3	210.67	0	0.00	209.50	3	16,783	0.02%
2023/09/06	16.1	218.44	11.1	218.64	216.50	5	16,895	0.03%
2023/09/05	4	207.88	6	208.25	208.00	-2	16,863	-0.01%
2023/09/04	3	205.00	2.1	204.69	206.00	0.9	16,963	0.01%
2023/09/01	3	206.33	5.1	204.76	201.00	-2.1	17,167	-0.01%
2023/08/31	7.1	211.00	6.1	214.96	215.50	1	17,119	0.01%
2023/08/30	12	207.50	11	209.86	208.50	1	17,335	0.01%
2023/08/29	23	207.00	25.5	199.97	201.00	-2.5	17,494	-0.01%
2023/08/28	3	203.67	4	202.13	202.00	-1	17,497	-0.01%
2023/08/25	2.1	206.98	1	211.00	207.00	1.1	17,578	0.01%
2023/08/24	18	220.19	19.2	218.10	216.50	-1.1	17,675	-0.01%
2023/08/23	14.1	206.77	20.1	209.21	209.00	-6	17,478	-0.03%
2023/08/22	5	204.10	6.2	204.21	201.50	-1.2	17,694	-0.01%
2023/08/21	11	206.45	6	202.25	201.50	5	18,190	0.03%
2023/08/18	27.2	208.21	28.5	206.93	203.50	-1.3	18,218	-0.01%
2023/08/17	28.5	195.71	31	199.49	206.50	-2.5	17,771	-0.01%
2023/08/16	10	182.80	19.2	184.60	188.00	-9.2	17,637	-0.05%
2023/08/15	18	181.78	9.1	180.56	180.00	9	18,217	0.05%
2023/08/14	19	176.05	27.1	173.89	173.50	-8	18,299	-0.04%
2023/08/11	14.1	176.80	16.4	175.75	178.50	-2.3	18,279	-0.01%
2023/08/10	22.3	167.62	8.5	167.68	166.50	13.8	18,003	0.08%
2023/08/09	10.2	177.44	11	179.32	179.00	-0.8	17,778	0.00%
2023/08/08	5	171.30	6	171.92	172.00	-1	17,596	-0.01%
2023/08/07	6.5	166.96	9.2	167.35	168.00	-2.7	17,423	-0.02%
2023/08/04	2	158.25	5	158.60	158.50	-3	17,245	-0.02%
2023/08/02	3.2	157.83	4	156.00	157.50	-0.8	17,111	0.00%
2023/08/01	4.1	164.41	1	166.00	165.00	3.1	16,979	0.02%
2023/07/31	6.2	172.23	3.5	172.43	169.50	2.7	16,856	0.02%
2023/07/28	5	177.50	6	176.75	178.50	-1	16,700	-0.01%
2023/07/27	5.2	179.01	5	177.10	176.00	0.2	16,663	0.00%
2023/07/26	6.1	174.35	6	174.67	174.50	0.1	16,436	0.00%
2023/07/25	7.2	185.02	6.1	183.60	177.00	1.1	16,360	0.01%
2023/07/24	14.3	187.23	15	185.21	188.50	-0.7	16,090	0.00%
2023/07/21	5	180.30	7.2	177.17	181.00	-2.2	15,856	-0.01%
2023/07/20	3	172.33	6	172.00	175.50	-3	15,743	-0.02%
2023/07/19	6.2	170.96	3	171.50	171.50	3.2	15,678	0.02%
2023/07/18	5	178.80	2.1	179.05	178.00	2.9	15,619	0.02%
2023/07/17	11.2	177.82	12.1	176.74	176.50	-0.9	15,444	-0.01%
2023/07/14	10.1	179.91	12.3	179.58	182.00	-2.2	15,399	-0.01%
2023/07/13	11.2	182.65	17.3	182.16	180.00	-6.1	15,223	-0.04%
2023/07/12	11	167.64	11	168.32	170.00	0	15,013	0.00%
2023/07/11	15	160.90	18.2	162.11	163.50	-3.2	14,816	-0.02%
2023/07/10	3	151.50	4.5	153.44	155.00	-1.5	14,581	-0.01%
2023/07/07	6	149.08	10	148.95	148.50	-4	14,598	-0.03%
2023/07/06	8	149.19	2	150.00	149.00	6	14,706	0.04%
2023/07/05	2	156.00	2	155.00	154.50	0	14,620	0.00%
2023/07/04	15.1	155.80	17	155.29	155.50	-1.9	14,613	-0.01%
2023/07/03	11	152.91	16.2	150.52	153.00	-5.2	14,426	-0.04%
2023/06/30	15	144.40	23.2	144.12	146.00	-8.2	14,134	-0.06%
2023/06/29	6	138.67	1	138.50	139.00	5	13,829	0.04%
2023/06/28	8.5	138.65	17	138.03	138.00	-8.5	13,872	-0.06%
2023/06/27	9	136.56	2.8	135.25	135.00	6.2	13,928	0.04%
2023/06/26	12	139.25	1	138.50	138.50	11	13,986	0.08%
2023/06/21	1	142.00	1	144.00	142.00	0	13,981	0.00%
2023/06/20	14.1	141.96	9	142.00	142.00	5	14,126	0.04%
2023/06/19	2.2	138.51	2	140.50	140.00	0.2	14,288	0.00%
2023/06/16	13	140.54	13.1	141.65	139.50	-0.1	14,268	0.00%
2023/06/15	8	137.42	11.5	138.56	138.00	-3.5	14,089	-0.02%
2023/06/14	2.2	135.71	5	135.20	134.50	-2.8	13,778	-0.02%
2023/06/13	1.4	135.82	15	135.00	136.00	-13.6	13,742	-0.10%
2023/06/12	3.2	135.22	1	135.00	135.00	2.2	13,569	0.02%
2023/06/09	7	138.36	12.4	139.32	139.00	-5.4	13,416	-0.04%
2023/06/08	24	135.67	2	134.75	133.00	22	13,188	0.17%
2023/06/07	2	134.50	3.5	136.43	134.50	-1.5	13,041	-0.01%
2023/06/06	5	129.70	3	130.83	130.00	2	13,003	0.02%
2023/06/05	6.5	130.08	13	131.77	133.00	-6.5	12,873	-0.05%
2023/06/02	7.1	129.41	17	128.50	128.00	-9.9	12,646	-0.08%
2023/06/01	7	123.86	4	123.88	125.00	3	12,322	0.02%
2023/05/31	3	124.50	4	123.38	122.00	-1	12,268	-0.01%
2023/05/30	8	123.81	6	123.50	125.00	2	12,147	0.02%
2023/05/29	23	121.41	20	121.38	121.50	3	12,068	0.02%
2023/05/26	73	124.26	60	121.97	121.50	13	12,263	0.11%
2023/05/25	19.5	118.31	34	119.50	122.50	-14.5	11,877	-0.12%
2023/05/24	20	110.80	18	109.61	111.50	2	11,324	0.02%
2023/05/23	19.3	111.83	15	112.00	110.50	4.3	11,271	0.04%
2023/05/22	17	115.47	36	115.68	113.50	-19	11,155	-0.17%
2023/05/19	17	109.65	179.3	110.70	113.50	-162.3	10,654	-1.52%	大賣/鉅額交易
2023/05/18	10	103.65	27.3	102.49	103.50	-17.3	9,916	-0.17%
2023/05/17	2	96.70	6	95.40	97.90	-4	9,528	-0.04%
2023/05/15	5	95.94	2	95.75	96.70	3	9,348	0.03%
2023/05/12	4	93.35	6	93.45	95.50	-2	9,433	-0.02%
2023/05/10	2	97.25	0	0.00	96.20	2	9,558	0.02%
2023/05/09	1	98.50	0	0.00	97.30	1	9,660	0.01%
2023/05/08	4	99.23	1	97.30	97.20	3	9,808	0.03%
2023/05/05	13	98.33	1	98.20	98.10	12	9,896	0.12%
2023/05/04	2	96.10	1	96.50	96.70	1	10,067	0.01%
2023/05/02	1	98.90	0	0.00	98.20	1	10,195	0.01%
2023/04/28	2	99.25	0	0.00	98.60	2	10,223	0.02%
2023/04/27	1	98.80	1	98.00	98.50	0	10,153	0.00%
2023/04/26	36	95.61	6	96.83	98.40	30	10,172	0.29%
2023/04/25	64	97.73	3	97.93	96.40	61	10,097	0.60%
2023/04/21	42	99.26	0	0.00	98.20	42	10,022	0.42%
2023/04/20	21	100.05	1	99.30	100.00	20	10,003	0.20%
2023/04/19	1	102.00	2	102.75	101.50	-1	10,094	-0.01%
2023/04/18	1	101.00	2	101.75	101.50	-1	10,103	-0.01%
2023/04/17	13	102.27	10	102.50	102.50	3	10,135	0.03%
2023/04/14	3	100.34	4	99.25	99.20	-1	10,082	-0.01%
2023/04/13	1	101.00	3	99.50	99.30	-2	10,044	-0.02%
2023/04/12	4	102.63	2	101.75	102.50	2	9,937	0.02%
2023/04/11	9.2	102.22	8	102.31	103.00	1.2	9,756	0.01%
2023/04/10	0	0.00	9	98.74	98.80	-9	9,568	-0.09%
2023/04/06	5	94.62	5	94.08	94.10	0	9,350	0.00%
2023/03/30	3	97.60	4	97.80	97.80	-1	9,224	-0.01%
2023/03/29	1	96.50	4.1	97.50	96.70	-3.1	9,142	-0.03%
2023/03/28	13	98.33	23.2	97.62	97.70	-10.2	9,014	-0.11%
2023/03/27	3	95.83	10	96.68	98.00	-7	8,784	-0.08%
2023/03/24	2	93.80	1.3	94.11	94.00	0.7	8,744	0.01%
2023/03/23	7	94.16	3	94.64	93.20	4	8,620	0.05%
2023/03/22	18	95.01	26.1	95.73	95.40	-8.1	8,401	-0.10%
2023/03/21	5	91.60	4.1	92.54	92.50	0.9	7,819	0.01%
2023/03/20	1	89.80	2	89.90	90.20	-1	7,651	-0.01%
2023/03/17	1	87.70	2	89.15	89.50	-1	7,608	-0.01%
2023/03/16	1.1	87.81	0	0.00	86.80	1.1	7,566	0.01%
2023/03/15	3	88.90	3	88.20	88.20	0	7,605	0.00%
2023/03/14	3	89.63	3	88.40	88.10	0	7,634	0.00%
2023/03/13	2	89.20	1	87.20	89.30	1	7,659	0.01%
2023/03/10	3	87.60	2	87.80	87.70	1	7,646	0.01%
2023/03/09	8.3	90.10	7	88.97	89.40	1.3	7,705	0.02%
2023/03/08	5	93.00	6	92.50	92.50	-1	7,507	-0.01%
2023/03/07	2	92.50	8	92.94	93.00	-6	7,641	-0.08%
2023/03/06	1.1	91.00	1.1	91.00	90.90	0	7,540	0.00%
2023/03/03	8	90.65	10	90.81	90.40	-2	7,685	-0.03%
2023/03/02	10	90.00	10	90.12	89.90	0	7,714	0.00%
2023/03/01	3.6	92.11	3	91.20	90.80	0.6	7,713	0.01%
2023/02/24	11	91.49	21	91.41	92.10	-10	7,631	-0.13%
2023/02/23	2	88.85	13.2	87.96	89.00	-11.2	7,430	-0.15%
2023/02/22	0	0.00	1	87.00	87.10	-1	7,565	-0.01%
2023/02/21	11	89.62	23	89.55	88.60	-12	7,570	-0.16%
2023/02/20	16	88.71	8	88.99	88.50	8	7,537	0.11%
2023/02/17	2.1	86.73	1	87.70	87.70	1.1	7,443	0.01%
2023/02/16	5	87.94	5	87.94	88.10	0	7,570	0.00%
2023/02/15	0	87.00	1	87.00	87.10	-1	7,865	-0.01%
2023/02/14	2	87.20	2.1	86.52	86.50	-0.1	8,028	0.00%
2023/02/13	19.1	86.09	6	86.02	86.50	13.1	8,196	0.16%
2023/02/10	15	85.93	2	85.40	85.10	13	8,434	0.15%
2023/02/09	21.2	86.55	11	86.90	86.90	10.2	8,363	0.12%
2023/02/08	11	88.00	5	87.80	87.80	6	8,250	0.07%
2023/02/07	10	88.05	10	88.06	88.00	0	8,254	0.00%
2023/02/06	8	90.00	11.1	89.09	89.50	-3.1	8,203	-0.04%
2023/02/03	13	93.29	9	93.50	93.40	4	8,194	0.05%
2023/02/02	10	91.97	11	92.34	93.50	-1	8,215	-0.01%
2023/02/01	11	88.57	12	89.00	89.10	-1	8,135	-0.01%
2023/01/31	13	87.51	2	87.30	87.30	11	8,206	0.13%
2023/01/30	4	88.38	1	89.30	88.00	3	8,258	0.04%
2023/01/17	1	88.50	0	0.00	88.00	1	8,342	0.01%
2023/01/16	5	88.68	5	88.48	88.70	0	8,462	0.00%
2023/01/13	4	89.25	6	89.02	89.30	-2	8,529	-0.02%
2023/01/12	6	88.87	4	89.90	88.60	2	8,742	0.02%
2023/01/11	7	92.63	2	92.90	90.90	5	8,825	0.06%
2023/01/10	4	91.60	9	91.76	91.80	-5	8,935	-0.06%
2023/01/09	7	89.36	8	89.68	91.00	-1	9,201	-0.01%
2023/01/06	1	85.50	4	87.43	87.20	-3	9,460	-0.03%
2023/01/05	7	86.41	1	87.40	85.20	6	9,816	0.06%
2023/01/04	1	86.90	0	0.00	87.00	1	9,979	0.01%
2023/01/03	1	89.00	2	88.15	89.20	-1	10,081	-0.01%
2022/12/30	2	87.70	1	87.60	86.80	1	10,259	0.01%
2022/12/29	5	86.46	4	85.00	87.00	1	10,578	0.01%
2022/12/28	5.1	86.94	6	87.10	85.80	-1	10,960	-0.01%
2022/12/26	5	89.04	3	88.67	89.00	2	11,494	0.02%
2022/12/23	5	87.86	5	87.52	88.40	0	11,992	0.00%
2022/12/22	4	89.45	2	91.40	89.40	2	12,229	0.02%
2022/12/21	3	91.50	1	90.80	90.20	2	12,393	0.02%
2022/12/20	1	94.10	2	93.60	91.80	-1	12,656	-0.01%
2022/12/16	7	93.07	5	94.48	95.70	2	13,483	0.01%
2022/12/14	4	96.60	0	0.00	97.00	4	13,841	0.03%
2022/12/12	0	0.00	1	95.50	95.50	-1	14,126	-0.01%
2022/12/08	2	95.70	2	94.60	95.20	0	14,202	0.00%
2022/12/07	5	96.16	5	95.48	95.50	0	14,220	0.00%
2022/12/06	4	98.80	3	98.83	97.90	1	14,235	0.01%
2022/12/05	5	99.06	1	98.20	98.30	4	14,275	0.03%
2022/12/02	2	99.30	1	99.50	99.10	1	14,301	0.01%
2022/12/01	4	99.55	14	100.61	100.50	-10	14,353	-0.07%
2022/11/30	4	97.38	3	98.27	97.50	1	14,355	0.01%
2022/11/29	34	99.20	22	98.13	97.50	12	14,502	0.08%
2022/11/28	3	101.00	8	101.31	102.50	-5	14,402	-0.03%
2022/11/25	12.5	99.38	13	100.28	100.00	-0.5	14,421	0.00%
2022/11/24	8	100.14	30	101.00	100.50	-22	14,483	-0.15%
2022/11/23	4	98.45	5	98.50	98.70	-1	14,507	-0.01%
2022/11/22	6	96.90	6	97.05	97.10	0	14,530	0.00%
2022/11/21	20	98.90	10.1	99.63	98.50	9.9	14,571	0.07%
2022/11/18	19	98.71	11	98.27	97.10	8	14,534	0.06%
2022/11/17	5	97.76	11	98.05	98.70	-6	14,434	-0.04%
2022/11/16	11	96.60	9.4	96.88	96.80	1.6	14,513	0.01%
2022/11/15	4	96.08	7.2	95.37	95.60	-3.2	14,608	-0.02%
2022/11/14	16	95.81	45.2	96.88	97.30	-29.2	14,948	-0.20%
2022/11/11	23	96.56	14.1	94.97	94.00	8.9	15,166	0.06%
2022/11/10	13	93.02	18.4	93.88	94.00	-5.4	15,028	-0.04%
2022/11/09	10	91.23	11.3	91.83	92.00	-1.3	15,278	-0.01%
2022/11/08	18	91.04	20	90.25	89.20	-2	15,431	-0.01%
2022/11/07	9.1	88.88	11	87.96	87.60	-1.9	15,185	-0.01%
2022/11/04	10	87.68	8	87.83	88.10	2	15,145	0.01%
2022/11/03	7	87.96	10	87.45	87.80	-3	15,102	-0.02%
2022/11/02	3	86.80	15.3	87.77	88.20	-12.3	15,053	-0.08%
2022/11/01	35	86.24	32	85.81	86.50	3	15,093	0.02%
2022/10/31	7	84.61	3.1	84.77	85.60	3.9	14,949	0.03%
2022/10/28	21	82.28	15	82.13	82.10	6	14,853	0.04%
2022/10/27	22	80.32	26	79.82	81.50	-4	14,807	-0.03%
2022/10/26	4	77.93	4	76.90	76.90	0	14,684	0.00%
2022/10/25	10	79.14	5	78.84	78.40	5	14,672	0.03%
2022/10/24	14.1	80.62	14	80.99	80.00	0.1	14,785	0.00%
2022/10/21	13	81.41	10	81.47	79.90	3	14,848	0.02%
2022/10/20	9	80.64	11	81.54	82.30	-2	14,883	-0.01%
2022/10/19	10	84.68	10	84.26	83.00	0	14,935	0.00%
2022/10/18	20	83.82	22	83.54	83.00	-2	15,190	-0.01%
2022/10/17	55	84.02	53	83.98	84.60	2	15,263	0.01%
2022/10/14	54	91.14	50	90.03	88.00	4	15,056	0.03%
2022/10/13	57	91.51	49	89.43	88.80	8	14,846	0.05%
2022/10/12	22	86.97	25	88.79	90.50	-3	14,838	-0.02%
2022/10/11	17.1	86.21	12	84.46	85.10	5.1	15,139	0.03%
2022/10/07	13	93.82	21	92.01	91.50	-8	15,242	-0.05%
2022/10/06	102	95.89	90	95.32	94.80	12	15,505	0.08%	大買/
2022/10/05	44	94.15	44	94.08	94.60	0	15,616	0.00%
2022/10/04	38	93.49	32	93.00	92.90	6	15,765	0.04%
2022/10/03	61	94.14	66	94.08	93.80	-5	15,903	-0.03%
2022/09/30	56	89.61	58	90.19	92.80	-2	15,691	-0.01%
2022/09/29	28	88.84	24	87.85	86.00	4	15,337	0.03%
2022/09/28	38	91.16	37	91.16	89.20	1	15,337	0.01%
2022/09/27	25	95.99	27	96.66	94.00	-2	15,426	-0.01%
2022/09/26	77	97.60	58	97.60	97.00	19	15,254	0.12%
2022/09/23	15	99.16	31	100.49	102.00	-16	15,044	-0.11%
2022/09/22	9	93.73	18	93.67	95.00	-9	14,706	-0.06%
2022/09/21	29	90.58	14	91.97	93.70	15	14,786	0.10%
2022/09/20	2	90.85	4.4	90.91	91.10	-2.4	14,894	-0.02%
2022/09/19	2.5	89.24	7	91.03	88.10	-4.5	15,034	-0.03%
2022/09/06	2	78.70	0	0.00	77.70	2	15,220	0.01%
2022/09/05	3	79.50	3	79.73	78.60	0	15,777	0.00%
2022/09/02	3	80.57	1.1	82.06	80.10	1.9	16,650	0.01%
2022/09/01	11	81.46	4.1	81.18	81.00	6.9	17,967	0.04%
2022/08/31	7	83.04	11	83.18	83.60	-4	18,273	-0.02%
2022/08/30	23	82.04	14	82.23	82.10	9	18,237	0.05%
2022/08/29	0	0.00	95	81.13	80.50	-95	18,158	-0.52%
2022/08/26	98	83.79	4	83.73	83.40	94	18,113	0.52%
2022/08/25	23	83.91	23	84.80	83.80	0	18,032	0.00%
2022/08/24	8.1	82.38	6	80.37	80.30	2.1	17,975	0.01%
2022/08/23	1	82.00	3	82.37	82.30	-2	18,000	-0.01%
2022/08/22	27.1	83.19	19	83.57	82.10	8.1	18,094	0.04%
2022/08/19	18	83.77	22	83.23	83.10	-4	18,040	-0.02%
2022/08/18	2	81.40	3	82.67	83.00	-1	18,263	-0.01%
2022/08/17	15	82.41	13	82.51	82.70	2	18,257	0.01%
2022/08/16	11	81.85	73	82.30	82.30	-62	18,279	-0.34%
2022/08/15	5	80.36	7	80.51	80.50	-2	18,163	-0.01%
2022/08/12	10	78.92	25	78.66	78.60	-15	18,131	-0.08%
2022/08/11	41	79.87	19	80.17	79.00	22	18,111	0.12%
2022/08/10	34	78.66	28	79.11	79.30	6	18,135	0.03%
2022/08/09	6	75.12	19	75.14	77.50	-13	17,820	-0.07%
2022/08/08	33	71.57	17	72.06	73.90	16	17,699	0.09%
2022/08/05	47.1	72.34	26	72.37	72.00	21.1	17,868	0.12%
2022/08/04	10.1	73.88	8	73.40	72.00	2.1	17,561	0.01%
2022/08/03	4	79.90	4	80.48	79.90	0	17,371	0.00%
2022/08/02	2	80.10	1	80.00	80.40	1	17,544	0.01%
2022/08/01	13	80.92	1	81.20	81.10	12	17,685	0.07%
2022/07/29	9	81.92	10	82.27	81.30	-1	17,828	-0.01%
2022/07/28	7	80.51	4	81.68	81.30	3	18,013	0.02%
2022/07/27	2	81.60	1	82.00	82.00	1	17,969	0.01%
2022/07/26	4	81.03	5	81.44	80.60	-1	17,962	-0.01%
2022/07/25	7	82.20	4	84.28	82.00	3	18,124	0.02%
2022/07/22	6	83.13	4	83.25	83.20	2	18,249	0.01%
2022/07/21	5	82.58	5.5	82.63	82.70	-0.5	18,378	0.00%
2022/07/20	18	82.24	18	82.61	82.00	0	18,350	0.00%
2022/07/19	5	80.16	9	79.82	79.30	-4	18,343	-0.02%
2022/07/18	17	78.46	12	78.23	78.60	5	18,432	0.03%
2022/07/15	11	77.77	14	78.69	78.10	-3	18,611	-0.02%
2022/07/14	52	75.59	63	75.13	78.00	-11	18,439	-0.06%
2022/07/13	23	73.56	18	73.63	72.80	5	18,099	0.03%
2022/07/12	7.1	70.57	8	70.23	69.30	-0.9	17,954	-0.01%
2022/07/11	16	71.88	67	72.91	73.00	-51	17,971	-0.28%
2022/07/08	17	70.59	215	71.99	72.00	-198	17,874	-1.11%	大賣/鉅額交易
2022/07/07	52	67.24	46	68.27	69.60	6	17,515	0.03%
2022/07/06	57	67.13	49	66.58	67.80	8	17,041	0.05%
2022/07/05	96	66.53	45	67.22	66.70	51	16,886	0.30%
2022/07/04	140	65.96	26	66.77	67.80	114	16,571	0.69%	大買/鉅額交易
2022/07/01	65	70.21	10	73.43	68.50	55	16,229	0.34%
2022/06/30	49.1	78.73	17.1	78.07	76.10	32.1	15,884	0.20%
2022/06/29	24.1	84.86	11	84.95	84.50	13.1	15,899	0.08%
2022/06/28	7	85.44	13	85.68	84.50	-6	15,979	-0.04%
2022/06/27	16	84.44	31	85.00	85.50	-15	16,184	-0.09%
2022/06/24	23	84.18	19	83.43	83.00	4	16,060	0.02%
2022/06/23	7	80.44	5	80.42	79.50	2	15,859	0.01%
2022/06/22	10	80.09	11	79.61	78.60	-1	15,933	-0.01%
2022/06/21	10	80.18	12	79.94	80.90	-2	15,950	-0.01%
2022/06/20	17	80.13	11	78.65	78.00	6	16,223	0.04%
2022/06/17	14.1	80.36	16.1	80.12	79.70	-2	16,427	-0.01%
2022/06/16	24	85.55	19.1	87.29	83.10	4.9	16,176	0.03%
2022/06/15	30.1	88.95	14	88.54	87.60	16.1	16,094	0.10%
2022/06/14	22	89.17	34	90.41	91.00	-12	15,995	-0.08%
2022/06/13	70	92.92	59	93.27	93.70	11	15,559	0.07%
2022/06/10	36	88.60	86.3	90.24	92.90	-50.3	14,723	-0.34%
2022/06/09	5.1	82.37	26	83.10	84.50	-20.9	13,433	-0.16%
2022/06/08	0	0.00	1	80.40	79.80	-1	13,093	-0.01%
2022/06/07	5.4	80.19	0	0.00	80.30	5.4	13,185	0.04%
2022/06/06	3.1	79.88	8	79.99	79.70	-4.9	13,305	-0.04%
2022/06/02	1	81.00	2	81.50	81.10	-1	13,452	-0.01%
2022/06/01	8	82.24	3	81.93	81.00	5	13,610	0.04%
2022/05/31	1	80.90	4	81.45	81.30	-3	13,574	-0.02%
2022/05/30	1	80.00	19	80.37	80.90	-18	13,569	-0.13%
2022/05/27	15.2	77.12	13.3	76.97	77.60	1.9	13,579	0.01%
2022/05/26	33.5	78.06	24	77.62	76.10	9.5	13,660	0.07%
2022/05/25	14	79.79	3	79.97	79.80	11	13,603	0.08%
2022/05/24	13	80.85	2	80.50	79.40	11	13,724	0.08%
2022/05/23	2	82.46	2.1	82.17	81.90	-0.1	13,716	0.00%
2022/05/20	3	82.63	0	0.00	81.60	3	13,890	0.02%
2022/05/19	18	83.02	5.1	83.02	82.60	12.9	14,125	0.09%
2022/05/18	17	86.66	16.5	86.41	85.40	0.5	14,076	0.00%
2022/05/17	1	85.90	11	86.17	87.10	-10	14,059	-0.07%
2022/05/16	7	86.64	10	87.14	86.10	-3	14,156	-0.02%
2022/05/13	26.3	85.53	23	85.88	85.50	3.3	14,000	0.02%
2022/05/12	3	83.10	4	83.25	82.20	-1	13,723	-0.01%
2022/05/11	2	82.50	4	82.80	82.20	-2	13,722	-0.01%
2022/05/10	14.3	81.50	4	82.05	82.00	10.3	13,907	0.07%
2022/05/09	3	82.84	6	82.65	83.50	-3	13,933	-0.02%
2022/05/06	8	82.87	7	82.51	81.80	1	14,152	0.01%
2022/05/05	16	86.33	35	86.59	85.00	-19	14,313	-0.13%
2022/05/04	7	84.91	15	84.93	84.70	-8	14,319	-0.06%
2022/05/03	4	84.07	10	84.06	83.60	-6	14,642	-0.04%
2022/04/29	26.1	84.89	23	84.40	83.00	3.1	14,949	0.02%
2022/04/28	14	83.44	14.3	84.59	84.40	-0.3	15,188	0.00%
2022/04/27	2	78.95	7	80.21	82.20	-5	15,409	-0.03%
2022/04/26	2	78.60	5	78.96	78.90	-3	15,952	-0.02%
2022/04/25	11	80.00	12	79.73	78.20	-1	17,592	-0.01%
2022/04/22	31.1	85.57	11	83.79	83.20	20.1	18,309	0.11%
2022/04/21	12	87.74	27.1	86.88	88.60	-15.1	18,150	-0.08%
2022/04/20	15	83.44	13	83.88	83.90	2	17,843	0.01%
2022/04/19	0	0.00	7	81.70	81.90	-7	17,777	-0.04%
2022/04/18	9	78.72	8	79.16	79.00	1	17,769	0.01%
2022/04/15	7	81.20	0	0.00	80.40	7	17,699	0.04%
2022/04/14	3	84.03	6	84.02	84.70	-3	17,725	-0.02%
2022/04/13	10	81.68	4	82.23	82.70	6	17,740	0.03%
2022/04/12	7	81.50	8	81.35	81.50	-1	17,866	-0.01%
2022/04/11	22	81.59	15	81.19	80.60	7	18,185	0.04%
2022/04/08	19	84.69	10	85.31	84.30	9	18,338	0.05%
2022/04/07	5	85.40	7	84.64	83.70	-2	18,264	-0.01%
2022/04/06	17	87.84	13	87.17	86.50	4	18,269	0.02%
2022/04/01	17	87.16	41.1	88.82	88.10	-24.1	18,349	-0.13%
2022/03/31	14	87.21	11	86.13	85.00	3	18,987	0.02%
2022/03/30	15	86.77	29	87.26	87.50	-14	19,497	-0.07%
2022/03/29	8	84.81	10	85.25	84.90	-2	19,574	-0.01%
2022/03/28	2	84.50	3	84.10	84.10	-1	19,911	-0.01%
2022/03/25	15	84.99	6	84.67	84.30	9	20,157	0.04%
2022/03/24	9	83.91	17	84.59	84.60	-8	19,981	-0.04%
2022/03/23	67	84.44	60	84.18	84.00	7	19,952	0.04%
2022/03/22	23.1	82.72	34	83.07	83.20	-11	19,614	-0.06%
2022/03/21	7	81.00	13	81.30	81.10	-6	19,165	-0.03%
2022/03/18	16	79.06	31	79.54	80.20	-15	19,076	-0.08%
2022/03/17	4	76.30	6	77.12	78.00	-2	18,924	-0.01%
2022/03/16	2	72.50	1	72.00	72.70	1	18,806	0.01%
2022/03/15	1	74.80	2	73.95	73.70	-1	19,070	-0.01%
2022/03/14	25	77.06	24	76.35	76.20	1	19,058	0.01%
2022/03/11	4	77.30	6	77.72	77.50	-2	19,096	-0.01%
2022/03/10	3	77.53	3	77.83	77.40	0	19,112	0.00%
2022/03/09	6	74.32	5	74.66	74.50	1	19,083	0.01%
2022/03/08	16.1	74.06	5.4	75.77	73.00	10.7	19,352	0.06%
2022/03/07	24	75.69	14.2	76.24	75.90	9.8	19,490	0.05%
2022/03/04	14	80.81	11	81.13	79.90	3	19,604	0.02%
2022/03/03	16.1	81.84	6	81.33	81.20	10.1	19,587	0.05%
2022/03/02	14	81.53	7	81.94	82.00	7	19,606	0.04%
2022/03/01	8	83.17	10	82.98	83.00	-2	19,523	-0.01%
2022/02/25	25	81.28	10	81.96	80.70	15	19,416	0.08%
2022/02/24	8	81.94	14	81.29	80.90	-6	19,268	-0.03%
2022/02/23	12	81.99	10	80.77	82.60	2	19,255	0.01%
2022/02/22	11	79.35	11	79.25	79.10	0	19,533	0.00%
2022/02/21	18.1	82.93	21.2	82.74	81.50	-3.1	19,734	-0.02%
2022/02/18	3.6	81.34	4	81.75	82.30	-0.4	19,605	0.00%
2022/02/17	39.1	83.43	36	82.62	81.70	3.1	19,788	0.02%
2022/02/16	24	82.43	13	82.12	82.20	11	20,081	0.05%
2022/02/15	28	80.75	24	79.66	79.70	4	20,243	0.02%
2022/02/14	6	80.22	7.2	80.33	80.90	-1.2	20,233	-0.01%
2022/02/11	9.1	81.19	15	80.92	80.50	-6	20,318	-0.03%
2022/02/10	19.1	81.86	16	81.89	80.30	3.1	20,465	0.01%
2022/02/09	11.1	82.07	16	81.82	82.00	-5	20,238	-0.02%
2022/02/08	15	81.08	14	81.71	82.30	1	20,134	0.00%
2022/02/07	15.1	78.91	14	77.96	79.20	1.1	20,136	0.01%
2022/01/26	15	75.11	8	75.28	75.30	7	19,988	0.04%
2022/01/25	15.5	77.13	11	78.15	74.60	4.5	20,253	0.02%
2022/01/24	10.1	78.86	3	78.50	78.40	7.1	19,943	0.04%
2022/01/21	16	81.08	9	80.16	79.80	7	19,748	0.04%
2022/01/20	51.1	85.62	29	85.02	84.20	22.1	19,449	0.11%
2022/01/19	58	84.82	52	86.29	88.50	6	19,270	0.03%
2022/01/18	207	84.48	248	84.99	86.50	-41	18,766	-0.22%	大買/大賣/
2022/01/17	23	80.14	69.1	80.84	81.90	-46.1	17,478	-0.26%
2022/01/14	1	71.60	3	74.10	74.60	-2	17,043	-0.01%
2022/01/13	4	73.68	4	73.85	73.40	0	17,029	0.00%
2022/01/12	5	72.94	5	73.30	73.10	0	17,087	0.00%
2022/01/11	8	73.33	3	73.67	73.00	5	17,225	0.03%
2022/01/10	11	73.81	11.2	73.88	74.40	-0.2	17,230	0.00%
2022/01/07	27.3	73.73	38	73.90	73.80	-10.8	17,320	-0.06%
2022/01/06	5.2	75.99	9	75.81	75.70	-3.8	17,216	-0.02%
2022/01/05	3.1	77.47	6	77.98	76.90	-3	17,223	-0.02%
2022/01/04	12	79.77	29	80.14	79.80	-17	17,119	-0.10%
2022/01/03	19	78.73	13	78.32	78.40	6	17,047	0.04%
2021/12/30	26.1	76.45	1	76.30	76.00	25.1	17,006	0.15%
2021/12/29	12	76.36	23	76.41	77.00	-11	17,188	-0.06%
2021/12/28	25	75.85	10	75.50	75.30	15	17,376	0.09%
2021/12/27	50	80.29	50.4	79.53	76.80	-0.4	17,290	0.00%
2021/12/24	37	78.73	48.3	79.16	79.50	-11.3	16,521	-0.07%
2021/12/23	19	77.36	19	77.57	76.10	0	16,079	0.00%
2021/12/22	33	76.45	35.2	76.52	76.80	-2.2	16,097	-0.01%
2021/12/21	8.4	74.42	16.2	74.57	74.80	-7.8	16,350	-0.05%
2021/12/20	3	71.97	3	72.20	72.10	0	16,748	0.00%
2021/12/17	23	72.70	23	71.67	71.80	0	17,353	0.00%
2021/12/16	5	72.75	2	72.80	72.90	3	18,473	0.02%
2021/12/14	0.1	70.20	2	69.75	69.70	-1.9	19,915	-0.01%
2021/12/13	13.3	71.12	0	0.00	70.80	13.3	19,967	0.07%
2021/12/10	7	71.99	3	72.03	71.80	4	20,003	0.02%
2021/12/09	20	74.22	11	74.16	71.80	9	20,153	0.04%
2021/12/08	5	72.30	9	72.22	71.70	-4	20,243	-0.02%
2021/12/07	1.5	72.20	0	0.00	71.40	1.5	20,510	0.01%
2021/12/06	5	71.80	0	0.00	71.50	5	20,847	0.02%
2021/12/03	3	73.20	3	73.23	73.10	0	21,083	0.00%
2021/12/02	36.5	75.00	33	74.07	73.40	3.5	21,248	0.02%
2021/12/01	13	73.67	22	74.06	74.80	-9	21,001	-0.04%
2021/11/30	33.1	72.44	37	72.77	71.90	-3.9	20,871	-0.02%
2021/11/29	14	68.71	2	69.80	70.20	12	20,898	0.06%
2021/11/26	3	71.50	5	69.64	68.60	-2	21,168	-0.01%
2021/11/25	22	71.08	19	70.61	70.60	3	21,544	0.01%
2021/11/24	18.5	69.62	28	70.12	71.70	-9.5	21,825	-0.04%
2021/11/23	2	70.00	1	70.90	69.50	1	22,059	0.00%
2021/11/22	2	71.95	1	72.40	71.20	1	22,250	0.00%
2021/11/19	18	73.10	28	72.63	72.00	-10	22,468	-0.04%
2021/11/18	20.5	76.70	5.1	77.29	74.30	15.5	22,692	0.07%
2021/11/17	7	75.86	13	76.32	76.60	-6	22,937	-0.03%
2021/11/16	12	76.43	9	75.89	76.10	3	23,234	0.01%
2021/11/15	38	75.77	25	75.97	77.10	13	23,129	0.06%
2021/11/12	14.1	72.20	13	72.77	72.90	1.1	22,814	0.00%
2021/11/11	5	70.18	23	70.21	70.30	-18	22,494	-0.08%
2021/11/10	18	69.44	12	69.36	69.30	6	22,421	0.03%
2021/11/09	30	71.09	38.1	71.73	71.40	-8.1	22,333	-0.04%
2021/11/08	14	70.09	23	69.34	68.90	-9	22,056	-0.04%
2021/11/05	10	70.45	13.1	70.69	69.80	-3.1	22,045	-0.01%
2021/11/04	7	70.59	16	70.93	70.50	-9	21,995	-0.04%
2021/11/03	14	68.24	11	68.60	69.20	3	21,721	0.01%
2021/11/02	27	68.01	15	68.82	68.70	12	21,595	0.06%
2021/11/01	3	66.27	1	67.10	66.80	2	21,179	0.01%
2021/10/29	7.1	66.66	11	66.95	66.40	-3.9	21,456	-0.02%
2021/10/28	11	66.14	1	66.60	66.10	10	21,356	0.05%
2021/10/27	6	67.22	18	67.23	66.50	-12	21,276	-0.06%
2021/10/26	34	66.61	11	66.35	66.10	23	21,051	0.11%
2021/10/25	17	66.48	6	66.98	67.60	11	20,900	0.05%
2021/10/22	3	69.87	21	67.90	69.50	-18	20,581	-0.09%
2021/10/21	6.1	65.10	5	66.12	65.40	1.1	20,217	0.01%
2021/10/20	7	65.49	14	65.51	65.60	-7	20,230	-0.03%
2021/10/19	8.1	65.55	12	66.70	65.20	-3.9	20,243	-0.02%
2021/10/18	9	64.49	3	63.97	64.00	6	20,262	0.03%
2021/10/15	5	66.38	7	65.86	65.40	-2	20,318	-0.01%
2021/10/14	18	64.11	10	64.80	63.60	8	20,393	0.04%
2021/10/13	6	65.17	27	63.54	63.50	-21	20,486	-0.10%
2021/10/12	5	66.46	2	66.30	66.50	3	20,602	0.01%
2021/10/08	14	67.49	10	67.25	67.20	4	20,877	0.02%
2021/10/07	23	65.72	5	65.50	66.20	18	20,748	0.09%
2021/10/06	4.1	63.14	2	64.45	61.90	2.1	20,929	0.01%
2021/10/05	9	63.27	16	63.18	65.30	-7	21,158	-0.03%
2021/10/04	18	62.42	16	61.37	61.10	2	21,377	0.01%
2021/10/01	16	64.22	17	63.50	62.00	-1	21,852	0.00%
2021/09/30	3	65.37	5	65.60	65.00	-2	22,125	-0.01%
2021/09/29	26	65.92	14	65.36	64.40	12	22,091	0.05%
2021/09/28	30	66.43	27.1	66.91	68.30	2.9	21,963	0.01%
2021/09/27	21	68.16	11	68.19	67.80	10	21,377	0.05%
2021/09/24	24	75.13	24	74.48	73.20	0	20,841	0.00%
2021/09/23	44.1	76.52	56	76.47	75.20	-11.9	20,504	-0.06%
2021/09/22	20.1	72.48	28	72.71	74.00	-7.9	19,655	-0.04%
2021/09/17	30	71.78	41.6	72.39	74.00	-11.6	19,780	-0.06%
2021/09/16	5	67.72	12	68.05	68.10	-7	19,538	-0.04%
2021/09/15	9	67.43	7	67.61	67.90	2	20,570	0.01%
2021/09/14	12	66.90	18.4	66.60	67.10	-6.4	21,067	-0.03%
2021/09/13	43	67.84	7	67.94	66.80	36	21,772	0.17%
2021/09/10	19	70.86	24	71.16	71.40	-5	22,090	-0.02%
2021/09/09	26	67.77	27	67.44	69.00	-1	22,192	0.00%
2021/09/08	9	64.78	14	64.03	63.40	-5	21,866	-0.02%
2021/09/07	36	69.26	21	69.00	67.50	15	21,743	0.07%
2021/09/06	8	71.48	2	71.05	71.00	6	21,739	0.03%
2021/09/03	8	71.44	12	72.22	72.80	-4	22,282	-0.02%
2021/09/02	26	73.22	17.1	72.41	71.80	8.9	22,925	0.04%
2021/09/01	9.1	73.08	10	73.26	73.90	-0.9	22,892	0.00%
2021/08/31	40.1	71.88	49	72.23	73.50	-8.9	22,774	-0.04%
2021/08/30	17	69.58	31	69.64	70.20	-14	22,515	-0.06%
2021/08/27	31	67.97	18.7	68.28	67.00	12.3	22,888	0.05%
2021/08/26	12	72.29	4	72.15	71.00	8	22,684	0.04%
2021/08/25	20	72.58	15	73.17	73.60	5	22,699	0.02%
2021/08/24	14	71.93	34	70.53	71.90	-20	22,793	-0.09%
2021/08/23	97.7	68.39	67	68.14	68.40	30.7	22,466	0.14%
2021/08/20	7	66.36	11	67.25	68.30	-4	21,927	-0.02%
2021/08/19	4	62.33	2	63.15	62.10	2	21,540	0.01%
2021/08/18	14	61.73	10	61.09	64.20	4	21,563	0.02%
2021/08/17	12	61.12	14	59.95	58.40	-2	21,806	-0.01%
2021/08/16	7	61.23	8	61.63	61.80	-1	21,904	0.00%
2021/08/13	11	63.07	30	64.15	63.00	-19	22,091	-0.09%
2021/08/12	2	66.80	5	66.76	66.70	-3	22,137	-0.01%
2021/08/11	11	67.05	12	66.48	66.70	-1	22,430	0.00%
2021/08/10	5	68.60	18	68.36	67.60	-13	22,891	-0.06%
2021/08/09	9	71.00	13	70.84	69.80	-4	23,158	-0.02%
2021/08/06	4	70.95	4	71.93	72.00	0	23,356	0.00%
2021/08/05	6	72.17	5	72.20	71.60	1	23,597	0.00%
2021/08/04	44	74.09	33.1	73.95	72.90	10.9	23,730	0.05%
2021/08/03	7	73.07	3	72.87	72.80	4	23,608	0.02%
2021/08/02	8	71.43	9	71.68	72.60	-1	23,615	0.00%
2021/07/30	0	0.00	1	74.20	71.50	-1	23,555	0.00%
2021/07/29	18	72.31	21	72.72	72.50	-3	23,566	-0.01%
2021/07/28	8	71.69	13	70.08	72.20	-5	23,539	-0.02%
2021/07/27	8	73.82	0	0.00	73.00	8	23,608	0.03%
2021/07/26	5	74.34	17.2	74.37	75.80	-12.2	23,587	-0.05%
2021/07/23	28	75.06	53	73.95	73.70	-25	23,536	-0.11%
2021/07/22	31.1	75.71	27	76.27	75.60	4.1	23,612	0.02%
2021/07/21	27	75.05	15	74.68	74.00	12	23,653	0.05%
2021/07/20	7	74.26	8	74.03	74.90	-1	23,966	0.00%
2021/07/19	29	76.37	16	76.95	75.50	13	24,015	0.05%
2021/07/16	9	76.76	12	77.37	77.40	-3	23,986	-0.01%
2021/07/15	28	77.87	52	77.58	77.90	-24	23,945	-0.10%
2021/07/14	14	79.22	17	79.52	80.10	-3	23,673	-0.01%
2021/07/13	89.2	81.47	67	80.18	79.50	22.2	23,558	0.09%
2021/07/12	24.3	79.61	31	80.65	80.00	-6.7	23,234	-0.03%
2021/07/09	37.2	77.97	17	78.34	77.10	20.2	22,821	0.09%
2021/07/08	42	74.91	52	76.74	77.90	-10	22,565	-0.04%
2021/07/07	45	72.58	60	72.70	71.50	-15	22,038	-0.07%
2021/07/06	9	69.93	15	69.70	70.50	-6	21,536	-0.03%
2021/07/05	27	69.25	12	69.50	69.00	15	21,469	0.07%
2021/07/02	2	66.80	2	67.50	67.30	0	21,371	0.00%
2021/07/01	17	67.18	26	66.73	66.90	-9	21,323	-0.04%
2021/06/30	34	67.92	50	68.36	66.90	-16	21,245	-0.08%
2021/06/29	38	67.03	29	68.07	68.60	9	21,157	0.04%
2021/06/28	21	68.24	13	68.70	68.50	8	20,979	0.04%
2021/06/25	34.1	69.27	41	69.72	67.50	-6.9	20,524	-0.03%
2021/06/24	107	65.56	71	65.91	66.60	36	19,750	0.18%	大買/
2021/06/23	38	64.14	77.1	65.68	67.30	-39.1	18,688	-0.21%
2021/06/22	71.1	63.48	60	62.90	61.20	11.1	18,167	0.06%
2021/06/21	22	61.10	59	61.74	62.20	-37	17,304	-0.21%
2021/06/18	22	59.23	17.1	59.69	58.20	4.9	16,717	0.03%
2021/06/17	7	59.23	3	58.87	59.30	4	16,341	0.02%
2021/06/16	8	58.85	22.1	58.95	58.90	-14.1	16,350	-0.09%
2021/06/15	9	59.39	24	59.54	59.60	-15	16,266	-0.09%
2021/06/11	45.1	59.30	5	59.42	58.70	40.1	16,170	0.25%
2021/06/10	64	59.83	179.1	60.06	61.50	-115.1	15,582	-0.74%	大賣/鉅額交易
2021/06/09	9	57.59	13	58.37	57.00	-4	14,780	-0.03%
2021/06/08	14	57.42	15.4	57.76	58.00	-1.4	14,714	-0.01%
2021/06/07	17	55.25	41	55.14	57.10	-24	14,632	-0.16%
2021/06/04	32.2	57.20	39	56.53	55.60	-6.8	14,561	-0.05%
2021/06/03	5	57.06	5	57.62	57.60	0	14,382	0.00%
2021/06/02	4.2	57.42	13	57.27	57.40	-8.8	15,129	-0.06%
2021/06/01	33	56.85	10	57.04	57.10	23	15,199	0.15%
2021/05/31	21	54.89	70	54.87	55.20	-49	15,227	-0.32%
2021/05/28	11	52.66	8	52.78	53.10	3	15,469	0.02%
2021/05/27	4	52.48	4	52.00	52.50	0	15,987	0.00%
2021/05/26	8	53.26	17	53.25	53.10	-9	16,018	-0.06%
2021/05/25	31	53.88	21	53.94	53.70	10	16,292	0.06%
2021/05/24	19	51.98	20	52.05	52.40	-1	16,165	-0.01%
2021/05/21	26	51.35	21	51.70	51.00	5	16,101	0.03%
2021/05/20	24	50.16	8	50.64	49.15	16	16,063	0.10%
2021/05/19	10	50.56	10	51.03	50.80	0	16,355	0.00%
2021/05/18	14	50.02	14	50.67	50.50	0	16,269	0.00%
2021/05/17	25	47.09	32	46.13	48.25	-7	16,002	-0.04%
2021/05/14	15	45.59	6.1	45.71	45.90	9	15,709	0.06%
2021/05/13	1.1	43.66	5	43.16	43.85	-4	15,454	-0.03%
2021/05/12	7	42.20	5.1	44.53	41.85	2	15,261	0.01%
2021/05/11	21	46.17	0	0.00	46.50	21	15,083	0.14%
2021/05/10	0	0.00	2	50.50	51.00	-2	14,954	-0.01%
2021/05/07	8	49.71	3	49.87	50.00	5	15,094	0.03%
2021/05/06	1	49.00	1	48.85	48.60	0	15,325	0.00%
2021/05/05	4	49.11	1	49.20	49.45	3	15,640	0.02%
2021/05/04	30	51.19	6	50.82	48.60	24	15,717	0.15%
2021/05/03	13	52.95	2	53.60	52.40	11	15,715	0.07%
2021/04/29	7	54.97	16	54.94	54.90	-9	15,787	-0.06%
2021/04/28	22	54.99	38	54.60	54.40	-16	15,954	-0.10%
2021/04/27	37	56.04	11	55.95	55.20	26	16,104	0.16%
2021/04/26	43	57.56	15.2	57.82	57.60	27.8	16,107	0.17%
2021/04/23	31	56.50	9	56.11	56.80	22	16,313	0.13%
2021/04/22	4	55.35	0	0.00	54.50	4	17,306	0.02%
2021/04/21	1	56.40	23	56.22	55.80	-22	18,548	-0.12%
2021/04/20	3	55.57	6	55.40	55.60	-3	18,986	-0.02%
2021/04/19	5	54.64	8.2	54.98	55.00	-3.2	19,073	-0.02%
2021/04/16	16	54.64	17	54.12	54.50	-1	19,226	-0.01%
2021/04/15	2	52.55	1	53.30	53.30	1	19,540	0.01%
2021/04/14	15.2	50.72	21	51.28	52.10	-5.8	20,165	-0.03%
2021/04/13	2	54.55	32	54.34	53.30	-30	20,424	-0.15%
2021/04/12	2	55.55	5	55.28	55.10	-3	20,580	-0.01%
2021/04/09	5	55.66	3	55.80	55.60	2	20,790	0.01%
2021/04/08	1	56.20	36	56.28	56.30	-35	20,714	-0.17%
2021/04/07	9	55.06	1	55.40	55.20	8	20,671	0.04%
2021/04/06	4	54.98	2	55.30	55.00	2	20,774	0.01%
2021/04/01	23	55.87	6.2	56.67	55.10	16.8	20,871	0.08%
2021/03/31	0	0.00	27	55.68	56.20	-27	20,914	-0.13%
2021/03/30	48	54.91	6	55.00	55.20	42	20,906	0.20%
2021/03/29	8	54.90	2	55.60	54.70	6	21,165	0.03%
2021/03/26	16	54.75	5	55.04	55.00	11	21,781	0.05%
2021/03/25	4	55.00	4.1	55.27	54.90	-0.1	22,481	0.00%
2021/03/24	4	54.80	2	55.25	55.80	2	23,017	0.01%
2021/03/23	4	55.50	18	55.93	55.20	-14	24,177	-0.06%
2021/03/22	6	54.43	2	54.50	54.50	4	25,564	0.02%
2021/03/19	5	54.66	0	0.00	54.90	5	26,379	0.02%
2021/03/18	10	55.23	4	55.50	55.40	6	26,682	0.02%
2021/03/17	28	55.12	10	54.93	55.20	18	26,843	0.07%
2021/03/16	2	56.40	3	55.83	56.00	-1	26,959	0.00%
2021/03/15	5	56.50	3	56.60	56.60	2	27,473	0.01%
2021/03/12	6	57.25	7	58.23	56.80	-1	28,315	0.00%
2021/03/11	4	56.35	4	56.83	57.20	0	28,314	0.00%
2021/03/10	8	56.37	13	56.63	55.80	-5	28,369	-0.02%
2021/03/09	28	57.00	39	56.68	56.10	-11	28,478	-0.04%
2021/03/08	52	59.01	21.6	58.70	58.50	30.4	28,130	0.11%
2021/03/05	13	55.95	26	56.44	57.40	-13	27,418	-0.05%
2021/03/04	20	56.44	20	56.22	55.20	0	27,432	0.00%
2021/03/03	61	55.63	23	56.03	56.00	38	27,244	0.14%
2021/03/02	14	56.69	70	56.79	56.90	-56	27,361	-0.20%
2021/02/26	11	54.65	39.2	54.26	54.20	-28.2	27,598	-0.10%
2021/02/25	35	56.53	11	56.94	55.90	24	28,817	0.08%
2021/02/24	6	55.95	27	55.89	56.20	-21	28,672	-0.07%
2021/02/23	3	54.63	18.2	54.79	54.60	-15.2	28,567	-0.05%
2021/02/22	20	55.44	11	55.65	55.30	9	29,133	0.03%
2021/02/19	17	55.49	19	56.15	55.20	-2	29,472	-0.01%
2021/02/18	13	54.56	2	55.05	54.70	11	29,370	0.04%
2021/02/17	38	55.76	19	55.00	55.10	19	29,266	0.06%
2021/02/05	2	52.80	3	52.87	52.40	-1	29,022	0.00%
2021/02/04	2	52.55	0	0.00	52.60	2	29,098	0.01%
2021/02/03	0	0.00	6	51.90	51.80	-6	29,153	-0.02%
2021/02/02	2	51.90	4	52.15	52.30	-2	29,241	-0.01%
2021/02/01	14	51.46	5	51.82	51.70	9	29,392	0.03%
2021/01/29	25	53.78	23	53.15	52.10	2	29,399	0.01%
2021/01/28	10	53.88	13	54.73	54.00	-3	29,365	-0.01%
2021/01/27	30	54.85	31	54.26	54.30	-1	29,304	0.00%
2021/01/26	4	52.65	14	53.07	52.60	-10	29,082	-0.03%
2021/01/25	10	52.06	0	0.00	52.10	10	29,081	0.03%
2021/01/22	5	52.56	0	0.00	53.30	5	29,043	0.02%
2021/01/21	17	52.52	13	52.55	51.90	4	29,111	0.01%
2021/01/20	33	52.93	8	52.06	51.80	25	29,221	0.09%
2021/01/19	14	55.51	17.1	54.81	54.90	-3.1	29,169	-0.01%
2021/01/18	48	57.47	42	58.43	56.00	6	29,279	0.02%
2021/01/15	127	59.12	90	59.42	57.20	37	28,862	0.13%	大買/
2021/01/14	65.1	59.05	76	58.82	58.60	-10.9	28,001	-0.04%
2021/01/13	26	53.78	44	54.32	55.80	-18	27,286	-0.07%
2021/01/12	15	51.62	13	51.85	51.90	2	27,793	0.01%
2021/01/11	20	51.17	16	51.38	51.30	4	29,346	0.01%
2021/01/08	37	54.51	57	54.91	52.80	-20	29,446	-0.07%
2021/01/07	40.2	55.40	51	55.55	54.80	-10.8	29,322	-0.04%
2021/01/06	36	53.93	36	53.96	54.40	0	28,939	0.00%
2021/01/05	13	51.96	24.1	52.67	52.90	-11.1	28,551	-0.04%
2021/01/04	11	51.78	25	51.54	51.90	-14	28,438	-0.05%
2020/12/31	8	50.63	8	50.50	50.50	0	28,400	0.00%
2020/12/30	14.9	50.73	11	51.22	50.90	3.9	28,752	0.01%
2020/12/29	3	50.20	22	50.36	50.30	-19	28,854	-0.07%
2020/12/28	25	50.51	14	50.64	50.60	11	28,837	0.04%
2020/12/25	25	51.03	9	50.98	50.90	16	28,916	0.06%
2020/12/24	16	51.71	30	51.99	51.80	-14	29,015	-0.05%
2020/12/23	28	52.04	20	51.96	51.70	8	29,190	0.03%
2020/12/22	75	54.26	49	53.42	51.50	26	29,768	0.09%
2020/12/21	29.1	57.30	23	57.25	56.70	6.1	29,556	0.02%
2020/12/18	21	56.08	38	56.20	56.20	-17	29,020	-0.06%
2020/12/17	108	56.17	59	56.33	55.30	49	28,672	0.17%	大買/
2020/12/16	96	54.53	139.1	54.78	56.30	-43.1	27,633	-0.16%	大賣/
2020/12/15	93.1	52.91	123	53.36	51.70	-30	26,277	-0.11%	大賣/
2020/12/14	30	52.17	82	52.56	52.30	-52	25,856	-0.20%
2020/12/11	75	50.81	96	50.96	51.30	-21	25,771	-0.08%
2020/12/10	60	51.28	34	50.48	50.30	26	25,930	0.10%
2020/12/09	33	52.86	49	52.89	52.00	-16	25,920	-0.06%
2020/12/08	78.1	51.98	123	52.30	52.20	-44.9	25,644	-0.18%	大賣/
2020/12/07	15	49.98	31	50.79	50.10	-16	25,214	-0.06%
2020/12/04	29	50.07	14	50.14	49.50	15	25,529	0.06%
2020/12/03	28	49.99	26	50.64	50.80	2	25,769	0.01%
2020/12/02	26	50.21	6	50.68	49.75	20	26,120	0.08%
2020/12/01	29	50.63	7	50.71	50.50	22	26,385	0.08%
2020/11/30	29	52.31	30	52.48	51.60	-1	26,717	0.00%
2020/11/27	10	51.24	22	51.36	51.80	-12	27,004	-0.04%
2020/11/26	49	50.43	34.1	51.40	50.50	14.9	27,466	0.05%
2020/11/25	79	51.69	54	51.53	50.20	25	27,248	0.09%
2020/11/24	55.1	51.04	115	51.35	51.30	-59.9	27,467	-0.22%	大賣/
2020/11/23	8	48.66	10	48.81	48.50	-2	27,037	-0.01%
2020/11/20	20	48.04	28	48.14	47.95	-8	27,737	-0.03%
2020/11/19	26	48.15	47	48.49	47.60	-21	28,676	-0.07%
2020/11/18	13	46.61	39	46.59	47.45	-26	30,627	-0.08%
2020/11/17	13	45.68	40	45.57	45.45	-27	31,153	-0.09%
2020/11/16	18	44.24	22	44.61	44.35	-4	32,848	-0.01%
2020/11/13	20	44.10	2	44.00	44.10	18	34,025	0.05%
2020/11/12	14	44.23	57	44.48	44.45	-43	35,252	-0.12%
2020/11/11	25	43.78	113	43.87	43.65	-88	36,177	-0.24%	大賣/
2020/11/10	13	44.42	17	45.01	44.00	-4	38,066	-0.01%
2020/11/09	116	45.11	30	44.70	44.90	86	41,214	0.21%	大買/
2020/11/06	28	44.41	39	45.10	44.30	-11	42,827	-0.03%
2020/11/05	34	44.56	5	44.45	44.40	29	43,410	0.07%
2020/11/04	30	45.18	20	45.28	45.15	10	44,703	0.02%
2020/11/03	13	44.48	47	44.40	44.85	-34	45,064	-0.08%
2020/11/02	11	43.47	79	43.17	43.20	-68	45,504	-0.15%
2020/10/30	30	44.33	9	44.84	43.95	21	46,417	0.05%
2020/10/29	14	43.85	34	44.64	44.95	-20	46,758	-0.04%
2020/10/28	51	44.85	14	44.40	44.55	37	46,990	0.08%
2020/10/27	9	45.78	20	45.86	45.80	-11	47,118	-0.02%
2020/10/26	39	46.69	6	46.51	46.10	33	47,493	0.07%
2020/10/23	39	47.73	9	47.91	47.60	30	48,034	0.06%
2020/10/22	19	48.23	7	48.92	48.05	12	48,619	0.02%
2020/10/21	96	49.88	22	50.10	48.95	74	49,101	0.15%
2020/10/20	66	50.51	51	50.92	51.20	15	49,549	0.03%
2020/10/19	72	50.42	125	50.16	50.90	-53	49,388	-0.11%	大賣/
2020/10/16	28	46.48	51	46.83	46.35	-23	48,913	-0.05%
2020/10/15	76.1	46.29	6	46.13	45.95	70.1	49,896	0.14%
2020/10/14	15	46.64	36	46.74	47.35	-21	51,513	-0.04%
2020/10/13	13	45.36	6	45.35	45.40	7	53,410	0.01%
2020/10/12	20	45.85	2	46.00	45.40	18	54,813	0.03%
2020/10/08	7	46.14	5	46.28	46.20	2	56,601	0.00%
2020/10/07	43	45.99	14	46.09	45.85	29	57,105	0.05%
2020/10/06	13	46.40	22	46.32	46.55	-9	58,423	-0.02%
2020/10/05	7	45.22	7	44.88	45.35	0	58,930	0.00%
2020/09/30	10	44.23	6	44.17	44.60	4	59,080	0.01%
2020/09/29	8	45.23	70	44.89	45.35	-62	59,132	-0.10%
2020/09/28	16	44.76	37	44.43	44.50	-21	59,409	-0.04%
2020/09/25	101	44.56	48	44.33	43.95	53	60,014	0.09%	大買/
2020/09/24	44	46.57	3	46.45	47.00	41	60,188	0.07%
2020/09/23	24	46.67	22	46.68	46.30	2	59,961	0.00%
2020/09/22	31	47.67	19	47.76	47.30	12	60,325	0.02%
2020/09/21	25	48.63	9	48.84	48.20	16	61,168	0.03%
2020/09/18	11	49.02	37	48.96	49.40	-26	61,286	-0.04%
2020/09/17	54	48.55	34	48.32	48.50	20	61,454	0.03%
2020/09/16	24	49.57	7	50.03	49.25	17	61,484	0.03%
2020/09/15	29	49.55	8	49.89	49.15	21	61,668	0.03%
2020/09/14	4	50.23	7	50.01	49.60	-3	61,621	0.00%
2020/09/11	10	49.44	20	49.52	48.85	-10	62,002	-0.02%
2020/09/10	13	50.41	6	50.53	49.70	7	63,001	0.01%
2020/09/09	37	50.94	20	50.82	50.70	17	63,631	0.03%
2020/09/08	12	51.68	9	52.73	50.60	3	63,687	0.00%
2020/09/07	29	52.97	15	53.25	51.80	14	63,840	0.02%
2020/09/04	4	53.20	32	54.41	54.80	-28	63,910	-0.04%
2020/09/03	39	54.39	20.2	54.77	53.90	18.8	64,048	0.03%
2020/09/02	32	54.05	42	53.96	53.80	-10	64,353	-0.02%
2020/09/01	43	52.75	67	53.21	53.10	-24	64,129	-0.04%
2020/08/31	26.2	51.76	28	52.39	51.40	-1.8	63,696	0.00%
2020/08/28	102	53.10	45	52.49	51.80	57	63,696	0.09%	大買/
2020/08/27	35	54.64	85	54.76	55.10	-50	63,450	-0.08%
2020/08/26	108	54.61	92	55.26	53.90	16	63,286	0.03%	大買/
2020/08/25	87	54.74	96.2	54.91	54.00	-9.2	62,944	-0.01%
2020/08/24	207	57.92	141	57.15	55.20	66	62,792	0.11%	大買/大賣/
2020/08/21	131	56.95	160	56.02	57.40	-29	61,011	-0.05%	大買/大賣/
2020/08/20	210	55.58	183	55.44	52.20	27	62,227	0.04%	大買/大賣/
2020/08/19	76	56.75	67	56.85	56.60	9	61,656	0.01%
2020/08/18	62	54.39	103	55.00	56.20	-41	61,108	-0.07%	大賣/
2020/08/17	63	53.41	52	53.55	53.10	11	60,793	0.02%
2020/08/14	80.1	51.99	121	52.15	53.10	-40.9	60,487	-0.07%	大賣/
2020/08/13	179	50.48	141	50.65	52.20	38	58,936	0.06%	大買/大賣/
2020/08/12	57	46.66	118	46.03	48.20	-61	56,215	-0.11%	大賣/
2020/08/11	32	43.78	14	44.08	43.85	18	55,202	0.03%
2020/08/10	71	44.32	74	44.35	43.60	-3	55,347	-0.01%
2020/08/07	12	42.24	11	42.22	42.10	1	54,708	0.00%
2020/08/06	38	41.78	12	41.87	41.40	26	55,555	0.05%
2020/08/05	45	41.94	100	41.84	42.70	-55	55,729	-0.10%
2020/08/04	61	40.80	7	40.79	40.35	54	55,561	0.10%
2020/08/03	18	40.65	22	40.98	41.20	-4	55,548	-0.01%
2020/07/31	33	40.53	13	40.33	40.30	20	55,641	0.04%
2020/07/30	18	40.69	21	40.80	40.80	-3	56,159	-0.01%
2020/07/29	47	41.28	18	41.28	40.55	29	56,588	0.05%
2020/07/28	28	42.68	25	42.25	42.50	3	56,594	0.01%
2020/07/27	98	43.13	86	42.65	42.15	12	56,788	0.02%
2020/07/24	55	42.76	50	42.15	41.55	5	56,984	0.01%
2020/07/23	91	43.44	90	43.64	43.75	1	57,673	0.00%
2020/07/22	62	42.88	75	42.87	42.30	-13	58,198	-0.02%
2020/07/21	48	42.10	72	42.07	41.80	-24	57,408	-0.04%
2020/07/20	101	39.71	107	40.09	41.90	-6	57,098	-0.01%	大買/大賣/
2020/07/17	88.7	39.30	64	39.23	38.10	24.7	56,222	0.04%
2020/07/16	67	37.75	112	38.08	38.80	-45	54,977	-0.08%	大賣/
2020/07/15	97.1	37.07	154	37.10	36.55	-56.9	54,307	-0.10%	大賣/
2020/07/14	31	35.85	21	35.91	35.65	10	54,106	0.02%
2020/07/13	79	36.12	108	36.07	36.50	-29	54,451	-0.05%	大賣/
2020/07/10	31	33.64	42	33.36	33.90	-11	54,216	-0.02%
2020/07/09	18	34.10	3	34.25	33.65	15	54,678	0.03%
2020/07/08	16	33.82	11	33.77	34.20	5	55,282	0.01%
2020/07/07	24	34.07	5	34.21	33.70	19	55,943	0.03%
2020/07/06	58	35.51	56	35.62	35.15	2	56,323	0.00%
2020/07/03	37	34.23	35	34.48	34.50	2	56,313	0.00%
2020/07/02	17	33.31	12	33.26	33.20	5	55,775	0.01%
2020/07/01	37	33.89	35	33.94	33.40	2	56,138	0.00%
2020/06/30	93	33.81	120	33.88	33.60	-27	57,055	-0.05%	大賣/
2020/06/29	3	32.00	69	32.24	32.10	-66	57,793	-0.11%
2020/06/24	77	31.83	33	31.85	32.00	44	59,076	0.07%
2020/06/23	29	31.83	56	31.66	31.65	-27	60,318	-0.04%
2020/06/22	55	32.37	107	32.29	32.05	-52	60,822	-0.09%	大賣/
2020/06/19	55	33.30	23	33.43	33.30	32	61,315	0.05%
2020/06/18	111	33.13	66	33.29	33.15	45	61,646	0.07%	大買/
2020/06/17	144	33.91	98	33.71	33.20	46	61,513	0.07%	大買/
2020/06/16	32	33.02	88	32.91	34.25	-56	61,513	-0.09%
2020/06/15	38	31.70	17	31.43	31.15	21	61,691	0.03%
2020/06/12	56	32.62	94	32.63	32.45	-38	63,144	-0.06%
2020/06/11	47	33.50	67	33.52	33.75	-20	64,561	-0.03%
2020/06/10	98	33.20	44	33.23	33.10	54	65,914	0.08%
2020/06/09	69	34.22	97	34.19	33.90	-28	67,752	-0.04%
2020/06/08	45	34.61	31	34.53	33.95	14	68,454	0.02%
2020/06/05	41	35.12	23	35.23	35.00	18	70,044	0.03%
2020/06/04	77	35.44	48	35.59	35.00	29	71,378	0.04%
2020/06/03	84	35.28	30	35.17	35.25	54	72,543	0.07%
2020/06/02	42	36.68	63	37.16	36.10	-21	73,155	-0.03%
2020/06/01	7	37.39	22	37.65	37.80	-15	73,512	-0.02%
2020/05/29	44	37.27	33	37.51	37.25	11	74,101	0.01%
2020/05/28	68	37.46	62	37.11	37.00	6	74,253	0.01%
2020/05/27	145	38.30	112	38.44	36.90	33	73,667	0.04%	大買/大賣/
2020/05/26	52	35.43	82	35.73	36.45	-30	71,644	-0.04%
2020/05/25	24	32.35	50	32.61	33.15	-26	70,485	-0.04%
2020/05/22	18	33.87	19	34.12	33.35	-1	69,924	0.00%
2020/05/21	56	33.77	64	33.62	33.65	-8	69,183	-0.01%
2020/05/20	30	32.95	2	32.95	32.70	28	68,662	0.04%
2020/05/19	12	32.65	26	32.93	33.50	-14	68,360	-0.02%
2020/05/18	38	32.83	8	32.84	32.30	30	67,883	0.04%
2020/05/15	32	33.48	35	33.65	34.10	-3	67,270	0.00%
2020/05/14	32	33.47	79.1	32.83	32.55	-47.1	66,571	-0.07%
2020/05/13	157	34.21	27	34.05	33.60	130	66,131	0.20%	大買/鉅額交易
2020/05/12	26	34.03	34	34.11	34.50	-8	65,016	-0.01%
2020/05/11	37	33.85	31	33.92	33.25	6	64,952	0.01%
2020/05/08	12	33.47	21	33.45	33.20	-9	64,286	-0.01%
2020/05/07	17	32.65	54	32.81	33.50	-37	64,040	-0.06%
2020/05/06	107	32.63	51	32.49	32.15	56	63,725	0.09%	大買/
2020/05/05	51	34.10	52	33.89	33.00	-1	63,131	0.00%
2020/05/04	50	32.78	81	32.69	34.05	-31	62,617	-0.05%
2020/04/30	43	32.96	74	32.95	33.05	-31	62,094	-0.05%
2020/04/29	51	32.03	67	31.92	32.10	-16	61,518	-0.03%
2020/04/28	82	32.27	55	32.20	31.25	27	60,935	0.04%
2020/04/27	62	29.89	113	29.93	31.50	-51	59,408	-0.09%	大賣/
2020/04/24	19	28.45	50	28.52	28.65	-31	58,034	-0.05%
2020/04/23	97	28.38	43	28.39	28.50	54	57,913	0.09%
2020/04/22	29	27.11	62	27.61	28.35	-33	57,177	-0.06%
2020/04/21	50	27.49	35	27.66	27.05	15	56,362	0.03%
2020/04/20	41	27.81	57	27.90	27.70	-16	55,798	-0.03%
2020/04/17	132	28.26	65	28.11	27.80	67	55,711	0.12%	大買/
2020/04/16	64	27.73	81.3	28.15	28.60	-17.3	54,579	-0.03%
2020/04/15	106	28.17	45	28.05	27.80	61	54,265	0.11%	大買/
2020/04/14	25	27.83	36	28.02	28.75	-11	53,103	-0.02%
2020/04/13	45	26.76	53	26.75	26.80	-8	52,502	-0.02%
2020/04/10	28	26.34	32	26.39	26.40	-4	52,164	-0.01%
2020/04/09	63	26.31	81	26.07	25.35	-18	51,436	-0.03%
2020/04/08	80	27.08	59	26.72	26.50	21	50,729	0.04%
2020/04/07	30	28.58	236	28.52	28.35	-206	49,950	-0.41%	大賣/鉅額交易
2020/04/06	67	26.78	27	26.52	26.90	40	50,020	0.08%
2020/04/01	76	24.72	74	24.71	25.15	2	49,877	0.00%
2020/03/31	86	24.56	87	24.80	24.25	-1	48,514	0.00%
2020/03/30	283	22.98	95	23.10	23.60	188	46,687	0.40%	大買/鉅額交易
2020/03/27	41	22.48	76	22.60	23.10	-35	45,112	-0.08%
2020/03/26	21	20.66	42	20.70	21.00	-21	43,532	-0.05%
2020/03/25	34	19.91	130	20.02	20.20	-96	42,629	-0.23%	大賣/
2020/03/24	33	18.53	56	18.63	18.85	-23	41,664	-0.06%
2020/03/23	21	17.27	32	17.21	17.75	-11	41,110	-0.03%
2020/03/20	99	18.33	87	18.31	18.00	12	40,715	0.03%
2020/03/19	111	18.22	47	17.54	17.20	64	39,451	0.16%	大買/
2020/03/18	162	19.67	90	19.15	19.10	72	38,401	0.19%	大買/
2020/03/17	106	20.62	100	20.75	20.05	6	36,538	0.02%	大買/
2020/03/16	140	21.06	199	20.80	19.80	-59	34,930	-0.17%	大買/大賣/
2020/03/13	178	20.25	124	20.19	21.85	54	33,077	0.16%	大買/大賣/
2020/03/12	67	21.05	94	20.82	19.90	-27	30,903	-0.09%
2020/03/11	99	22.03	121	22.11	22.10	-22	29,944	-0.07%	大賣/
2020/03/10	101	19.84	61	19.98	20.50	40	27,942	0.14%	大買/
2020/03/09	51	19.93	7	20.24	18.65	44	26,321	0.17%
2020/03/06	19	19.70	90	19.35	20.10	-71	24,818	-0.29%
2020/03/05	43	18.11	61	18.32	18.50	-18	23,647	-0.08%
2020/03/04	56	17.30	52	17.65	17.75	4	22,811	0.02%
2020/03/03	7	16.79	68	16.89	17.05	-61	21,797	-0.28%
2020/03/02	4	15.26	2	15.40	15.50	2	21,006	0.01%
2020/02/27	3	15.63	0	0.00	14.80	3	21,197	0.01%
2020/02/26	4	15.84	0	0.00	15.45	4	21,767	0.02%
2020/02/25	3	15.62	5	15.66	15.95	-2	22,681	-0.01%
2020/02/24	8	15.76	0	0.00	15.65	8	23,338	0.03%
2020/02/21	2	16.13	10	16.14	16.10	-8	23,798	-0.03%
2020/02/20	9	15.82	4	15.83	15.85	5	24,220	0.02%
2020/02/19	4	15.73	11	15.73	15.70	-7	24,387	-0.03%
2020/02/18	21	15.54	14	15.57	15.70	7	24,726	0.03%
2020/02/17	21	15.63	11	15.65	15.55	10	24,570	0.04%
2020/02/14	4	15.68	4	15.60	15.75	0	24,439	0.00%
2020/02/13	2	15.55	2	15.65	15.25	0	24,131	0.00%
2020/02/12	20	15.24	26	15.32	15.50	-6	23,954	-0.03%
2020/02/11	6	14.48	9	14.68	14.85	-3	23,255	-0.01%
2020/02/10	16	13.86	17	14.05	14.40	-1	23,187	0.00%
2020/02/07	5	14.49	4	14.34	14.30	1	23,024	0.00%
2020/02/06	7	14.89	16	14.87	14.95	-9	22,816	-0.04%
2020/02/05	27	14.77	14	14.88	14.40	13	22,607	0.06%
2020/02/04	7	14.90	7	14.96	15.00	0	22,350	0.00%
2020/02/03	30	14.23	25	14.38	14.35	5	23,078	0.02%
2020/01/31	30	15.55	68	15.56	15.30	-38	22,970	-0.17%
2020/01/30	25	16.58	16	16.39	16.20	9	22,697	0.04%
2020/01/20	15	17.99	5	18.14	18.00	10	22,672	0.04%
2020/01/17	10	17.55	19	17.88	18.00	-9	22,658	-0.04%
2020/01/16	9	17.92	61	17.71	17.70	-52	22,405	-0.23%
2020/01/15	2	18.20	0	0.00	18.10	2	22,242	0.01%
2020/01/14	10	18.16	20	18.22	18.40	-10	22,156	-0.05%
2020/01/13	28	17.97	18	18.39	17.85	10	21,854	0.05%
2020/01/10	40	18.01	48	17.83	17.80	-8	21,099	-0.04%
2020/01/09	58	17.67	24	17.43	18.30	34	20,514	0.17%
2020/01/08	7	16.93	8	16.91	17.15	-1	19,878	-0.01%
2020/01/07	25	17.46	5	17.11	17.05	20	19,780	0.10%
2020/01/06	7	17.34	26	16.84	17.40	-19	19,344	-0.10%
2020/01/03	20	16.98	19	17.13	16.85	1	18,782	0.01%
2020/01/02	8	16.83	18	16.66	16.85	-10	18,502	-0.05%
2019/12/31	8	16.60	17	16.72	16.65	-9	18,242	-0.05%
2019/12/30	27	16.86	5	17.11	16.80	22	18,122	0.12%
2019/12/27	3	16.63	8	16.68	16.75	-5	17,507	-0.03%
2019/12/26	7	16.11	40	15.88	16.20	-33	17,016	-0.19%
2019/12/25	36	15.55	1	15.70	15.80	35	16,928	0.21%
2019/12/24	17	15.49	5	15.50	15.60	12	17,015	0.07%
2019/12/23	22	15.47	10	15.35	15.30	12	17,047	0.07%
2019/12/20	5	15.68	3	15.75	15.75	2	17,021	0.01%
2019/12/19	4	15.73	5	15.72	15.80	-1	17,045	-0.01%
2019/12/18	4	15.94	14	15.88	15.75	-10	17,159	-0.06%
2019/12/17	4	16.21	3	16.38	16.25	1	17,121	0.01%
2019/12/16	5	16.16	13	16.24	16.25	-8	17,244	-0.05%
2019/12/13	7	16.03	12	16.44	15.95	-5	17,293	-0.03%
2019/12/12	0	0.00	12	16.74	16.30	-12	17,347	-0.07%
2019/12/11	8	16.63	6	16.78	16.50	2	17,921	0.01%
2019/12/10	2	16.20	0	0.00	16.55	2	17,896	0.01%
2019/12/09	4	16.48	21	16.36	16.30	-17	18,240	-0.09%
2019/12/06	14	16.29	24	16.25	16.35	-10	18,132	-0.06%
2019/12/05	43	15.68	2	15.70	15.70	41	17,726	0.23%
2019/12/04	12	15.59	0	0.00	15.55	12	18,063	0.07%
2019/12/03	0	0.00	2	15.50	15.70	-2	18,789	-0.01%
2019/12/02	25	15.24	51	15.21	15.50	-26	19,620	-0.13%
2019/11/29	9	15.59	5	15.85	15.50	4	19,782	0.02%
2019/11/28	6	15.82	1	15.65	15.60	5	20,209	0.02%
2019/11/27	11	15.98	4	15.98	16.10	7	20,992	0.03%
2019/11/26	42	16.05	11	16.00	16.15	31	21,042	0.15%
2019/11/25	40	16.52	31	16.91	16.25	9	20,617	0.04%
2019/11/22	30	16.86	55	16.59	16.15	-25	19,834	-0.13%
2019/11/21	10	16.30	53	16.12	16.55	-43	18,704	-0.23%
2019/11/20	8	15.81	8	15.76	15.70	0	17,910	0.00%
2019/11/19	35	15.55	3	15.58	15.40	32	17,547	0.18%
2019/11/18	1	15.00	20	15.28	15.15	-19	16,976	-0.11%
2019/11/15	27	14.88	14	14.68	14.90	13	16,709	0.08%
2019/11/14	2	14.10	4	13.96	14.00	-2	16,338	-0.01%
2019/11/12	2	14.00	9	14.00	14.05	-7	16,615	-0.04%
2019/11/11	6	14.00	7	13.77	13.60	-1	16,621	-0.01%
2019/11/08	3	14.20	0	0.00	14.15	3	16,570	0.02%
2019/11/07	11	14.03	0	0.00	14.15	11	16,592	0.07%
2019/11/06	21	14.56	1	14.45	14.45	20	16,521	0.12%
2019/11/05	0	0.00	1	14.80	14.70	-1	16,498	-0.01%
2019/11/04	1	14.80	3	14.80	14.60	-2	16,542	-0.01%
2019/11/01	32	14.96	42	14.96	14.90	-10	16,438	-0.06%
2019/10/31	55	15.84	6	15.68	15.35	49	16,321	0.30%
2019/10/30	0	0.00	34	14.84	15.00	-34	15,333	-0.22%
2019/10/29	1	14.55	1	15.00	14.45	0	15,140	0.00%
2019/10/28	5	15.00	1	15.00	14.90	4	15,233	0.03%
2019/10/25	4	14.80	0	0.00	14.80	4	15,513	0.03%
2019/10/24	0	0.00	2	14.80	14.75	-2	15,525	-0.01%
2019/10/22	1	14.75	2	14.75	14.55	-1	15,876	-0.01%
2019/10/21	3	14.85	4	14.83	14.75	-1	15,823	-0.01%
2019/10/16	1	14.45	0	0.00	14.40	1	16,089	0.01%
2019/10/15	3	14.80	5	14.50	14.70	-2	16,377	-0.01%
2019/10/14	2	14.33	17	14.08	14.25	-15	16,316	-0.09%
2019/10/07	2	14.00	0	0.00	13.90	2	16,657	0.01%
2019/10/03	2	13.90	0	0.00	14.10	2	16,608	0.01%
2019/10/01	4	14.08	13	14.14	14.20	-9	16,643	-0.05%
2019/09/27	13	13.92	15	13.83	13.80	-2	16,560	-0.01%
2019/09/26	8	14.31	6	14.20	14.20	2	16,446	0.01%
2019/09/25	10	14.40	10	14.43	14.35	0	16,418	0.00%
2019/09/24	2	14.80	2	14.80	14.55	0	16,485	0.00%
2019/09/23	7	14.83	7	14.92	14.80	0	16,398	0.00%
2019/09/20	9	14.48	5	14.70	14.70	4	16,339	0.02%
2019/09/19	10	14.76	10	14.50	14.50	0	16,310	0.00%
2019/09/18	2	15.00	1	14.90	14.85	1	16,202	0.01%
2019/09/17	6	15.01	14	15.02	15.00	-8	16,088	-0.05%
2019/09/16	90	15.29	64	15.15	15.10	26	15,838	0.16%
2019/09/12	6	14.95	31	15.00	15.05	-25	15,112	-0.17%
2019/09/11	29	14.97	7	14.89	15.20	22	14,883	0.15%
2019/09/10	30	14.60	65	14.55	14.55	-35	14,308	-0.24%
2019/09/09	18	14.56	14	14.54	14.55	4	14,145	0.03%
2019/09/06	14	14.52	32	14.46	14.55	-18	13,956	-0.13%
2019/09/05	31	14.90	5	14.95	14.75	26	13,659	0.19%
2019/09/04	102	14.97	45	15.05	15.10	57	13,004	0.44%	大買/
2019/09/03	10	14.50	12	14.48	14.45	-2	12,321	-0.02%
2019/09/02	6	14.71	4	14.65	14.80	2	11,884	0.02%
2019/08/30	12	14.39	52	14.44	14.45	-40	11,134	-0.36%
2019/08/29	3	13.22	37	13.42	13.45	-34	10,088	-0.34%
2019/08/27	2	13.10	4	13.00	12.85	-2	9,632	-0.02%
2019/08/26	7	12.71	5	12.75	12.75	2	9,601	0.02%
2019/08/23	2	13.25	0	0.00	13.15	2	9,533	0.02%
2019/08/22	20	13.40	0	0.00	13.50	20	9,474	0.21%
2019/08/21	2	12.90	15	12.98	13.15	-13	9,142	-0.14%
2019/08/20	5	12.90	0	0.00	12.70	5	9,035	0.06%
2019/08/19	2	12.80	0	0.00	12.80	2	9,010	0.02%
2019/08/16	17	12.81	1	12.75	12.80	16	8,950	0.18%
2019/08/15	10	12.40	19	12.62	12.90	-9	8,846	-0.10%
2019/08/14	0	0.00	2	12.60	12.35	-2	8,724	-0.02%
2019/08/13	2	12.30	1	12.20	12.15	1	8,759	0.01%
2019/08/12	0	0.00	5	12.55	12.50	-5	8,864	-0.06%
2019/08/08	1	12.65	13	12.59	12.70	-12	8,897	-0.13%
2019/08/07	3	12.18	1	12.25	12.10	2	8,873	0.02%
2019/08/06	7	11.33	32	11.97	12.30	-25	8,854	-0.28%
2019/08/05	32	12.11	5	11.95	11.95	27	8,779	0.31%
2019/08/02	27	12.61	5	12.40	12.25	22	8,777	0.25%
2019/08/01	12	13.08	15	13.12	13.05	-3	8,634	-0.03%
2019/07/31	62	13.24	10	13.20	13.45	52	8,513	0.61%
2019/07/30	25	13.90	61	13.89	13.40	-36	8,395	-0.43%
2019/07/29	102	13.98	88	13.90	13.85	14	8,132	0.17%	大買/
2019/07/26	0	0.00	24	13.51	13.50	-24	7,639	-0.31%
2019/07/25	67	13.49	51	13.48	13.40	16	7,599	0.21%
2019/07/24	12	12.98	5	12.95	12.95	7	7,238	0.10%
2019/07/23	13	13.31	2	13.33	13.25	11	7,257	0.15%
2019/07/22	13	13.48	7	13.36	13.60	6	7,202	0.08%
2019/07/19	2	13.05	2	13.23	13.05	0	7,063	0.00%
2019/07/18	6	13.38	8	13.24	13.05	-2	7,084	-0.03%
2019/07/17	12	12.86	60	13.10	13.30	-48	7,012	-0.68%
2019/07/16	0	0.00	69	12.85	12.90	-69	6,618	-1.04%
2019/07/15	74	12.65	13	12.64	12.65	61	6,514	0.94%
2019/07/12	2	12.35	15	12.25	12.15	-13	6,223	-0.21%
2019/07/11	16	12.15	3	12.10	12.20	13	6,337	0.21%
2019/07/04	1	11.90	1	11.90	12.00	0	7,009	0.00%
2019/07/02	1	12.00	0	0.00	12.05	1	8,493	0.01%
2019/06/28	5	11.80	5	11.65	11.65	0	8,811	0.00%
2019/06/27	6	11.77	6	11.75	11.75	0	8,918	0.00%
2019/06/26	5	11.55	5	11.50	11.50	0	8,869	0.00%
2019/06/25	8	12.11	9	12.28	11.80	-1	8,900	-0.01%
2019/06/24	0	0.00	1.2	11.91	12.00	-1.2	8,807	-0.01%
2019/06/21	0	0.00	30	11.90	11.85	-30	8,900	-0.34%
2019/06/20	0	0.00	3	11.95	11.95	-3	8,946	-0.03%
2019/06/19	7	11.88	4	11.83	11.85	3	9,136	0.03%
2019/06/13	3	11.77	4	11.75	11.75	-1	9,785	-0.01%
2019/06/12	1	11.55	2	11.60	11.65	-1	9,772	-0.01%
2019/06/11	4	11.23	5	11.50	11.90	-1	9,632	-0.01%
2019/06/03	2	10.85	2	10.85	10.90	0	9,638	0.00%
2019/05/31	1	11.20	0	0.00	11.10	1	9,664	0.01%
2019/05/30	32	11.06	7	11.11	11.10	25	9,733	0.26%
2019/05/27	2	10.75	0	0.00	10.70	2	9,963	0.02%
2019/05/24	8	10.77	8	10.84	10.75	0	10,045	0.00%
2019/05/23	3	10.80	3	10.80	10.80	0	10,078	0.00%
2019/05/21	16	10.82	15	10.90	11.10	1	10,370	0.01%
2019/05/20	3	11.25	0	0.00	11.10	3	10,623	0.03%
2019/05/17	10	12.20	0	0.00	11.90	10	10,694	0.09%
2019/05/15	8	11.67	7	11.89	12.15	1	11,275	0.01%
2019/05/14	6	11.08	6	11.19	11.50	0	11,395	0.00%
2019/05/13	7	11.59	6	11.74	11.40	1	11,535	0.01%
2019/05/10	13	11.87	10	11.77	11.75	3	11,519	0.03%
2019/05/09	11	12.25	10	12.15	12.10	1	11,449	0.01%
2019/05/08	5	12.35	5	12.60	12.70	0	11,407	0.00%
2019/05/07	0	0.00	1	12.65	12.55	-1	11,432	-0.01%
2019/05/03	10	12.88	10	12.95	12.95	0	11,463	0.00%
2019/05/02	7	12.56	7	12.76	12.95	0	11,512	0.00%
2019/04/30	15	12.37	15	12.35	12.50	0	11,828	0.00%
2019/04/29	13	12.61	22	12.51	12.50	-9	11,953	-0.08%
2019/04/26	20	13.16	16	13.17	13.15	4	11,857	0.03%
2019/04/25	0	0.00	5	13.25	13.40	-5	11,981	-0.04%
2019/04/24	43	13.41	29	13.23	13.25	14	12,252	0.11%
2019/04/23	21	13.52	12	13.50	13.50	9	12,744	0.07%
2019/04/19	13	13.67	13	13.75	13.65	0	12,811	0.00%
2019/04/18	35	13.74	20	13.89	13.55	15	13,033	0.12%
2019/04/17	15	13.92	5	13.95	13.95	10	13,250	0.08%
2019/04/16	11	14.15	6	14.24	14.20	5	13,785	0.04%
2019/04/15	10	14.00	5	14.00	14.00	5	14,559	0.03%
2019/04/12	21	14.04	15	14.03	13.90	6	14,618	0.04%
2019/04/11	18	14.23	17	14.39	14.15	1	14,573	0.01%
2019/04/10	39	14.86	13	14.83	14.60	26	14,472	0.18%
2019/04/09	39	15.49	36	15.17	14.80	3	14,352	0.02%
2019/04/08	48	14.60	47	15.14	15.30	1	13,921	0.01%
2019/04/03	7	13.93	4	13.93	13.95	3	13,527	0.02%
2019/04/02	10	13.40	15	13.55	13.30	-5	13,461	-0.04%
2019/04/01	0	0.00	2	13.40	13.40	-2	13,529	-0.01%
2019/03/28	11	13.20	6	13.06	13.05	5	13,781	0.04%
2019/03/27	7	13.48	14	13.50	13.50	-7	13,798	-0.05%
2019/03/26	10	13.58	17	13.60	13.55	-7	13,781	-0.05%
2019/03/25	14	13.77	19	13.74	13.75	-5	13,752	-0.04%
2019/03/22	26	14.25	33	14.35	14.10	-7	13,772	-0.05%
2019/03/21	3	14.18	15	14.25	14.15	-12	13,846	-0.09%
2019/03/20	58	14.42	52	14.36	14.30	6	13,962	0.04%
2019/03/19	11	13.89	7	13.81	13.80	4	13,686	0.03%
2019/03/18	13	13.94	4	13.90	13.85	9	14,141	0.06%
2019/03/15	19	13.72	12	13.73	13.75	7	15,426	0.05%
2019/03/14	2	13.45	52	13.60	13.45	-50	15,854	-0.32%
2019/03/13	6	13.50	10	13.50	13.40	-4	16,657	-0.02%
2019/03/12	3	13.63	5	13.61	13.50	-2	16,897	-0.01%
2019/03/11	5	13.60	0	0.00	13.60	5	17,158	0.03%
2019/03/08	5	13.60	5	13.65	13.60	0	17,402	0.00%
2019/03/06	6	14.00	5	14.05	14.05	1	17,767	0.01%
2019/03/05	1	14.10	1	14.05	14.00	0	17,887	0.00%
2019/03/04	2	14.05	4	14.00	14.20	-2	17,941	-0.01%
2019/02/27	11	13.90	10	13.85	13.80	1	17,987	0.01%
2019/02/26	7	14.21	0	0.00	14.00	7	18,108	0.04%
2019/02/25	4	14.13	2	14.15	14.10	2	18,196	0.01%
2019/02/22	5	13.95	1	14.15	14.05	4	18,265	0.02%
2019/02/21	11	14.06	11	14.08	14.00	0	18,374	0.00%
2019/02/20	5	14.55	2	14.45	14.20	3	18,544	0.02%
2019/02/19	1	14.60	4	14.41	14.40	-3	18,906	-0.02%
2019/02/18	0	0.00	2	14.28	14.10	-2	19,488	-0.01%
2019/02/15	10	14.21	5	14.35	14.10	5	19,524	0.03%
2019/02/14	18	14.20	4	14.35	14.10	14	19,259	0.07%
2019/02/13	0	0.00	1	13.65	13.65	-1	18,769	-0.01%
2019/02/12	2	13.60	11	13.63	13.90	-9	18,572	-0.05%
2019/02/11	2	13.30	5	13.30	13.40	-3	18,485	-0.02%
2019/01/30	0	0.00	1	13.20	13.25	-1	18,532	-0.01%
2019/01/29	3	13.22	1	13.35	13.25	2	18,576	0.01%
2019/01/28	5	13.30	9	13.29	13.25	-4	18,595	-0.02%
2019/01/25	14	13.28	11	13.15	13.15	3	18,707	0.02%
2019/01/24	5	13.35	5	13.25	13.25	0	18,874	0.00%
2019/01/23	14	12.97	14	13.14	13.35	0	18,954	0.00%
2019/01/22	10	13.35	7	13.17	13.10	3	19,032	0.02%
2019/01/21	5	14.12	13	14.00	13.90	-8	18,660	-0.04%
2019/01/18	2	13.80	0	0.00	13.90	2	18,513	0.01%
2019/01/17	3	13.83	0	0.00	13.75	3	18,514	0.02%
2019/01/16	2	13.50	29	13.83	13.90	-27	18,396	-0.15%
2019/01/15	22	13.78	26	13.99	13.65	-4	18,118	-0.02%
2019/01/14	4	13.30	0	0.00	13.45	4	17,558	0.02%
2019/01/11	9	13.47	5	13.35	13.35	4	17,517	0.02%
2019/01/10	9	13.77	40	13.85	13.45	-31	17,403	-0.18%
2019/01/09	18	14.22	13	14.14	14.00	5	17,156	0.03%
2019/01/08	68	14.38	16	14.47	14.55	52	16,910	0.31%
2019/01/07	9	13.76	34	14.08	14.40	-25	16,250	-0.15%
2019/01/04	7	13.30	4	13.24	13.10	3	15,488	0.02%
2019/01/03	12	13.41	27	13.37	13.45	-15	15,492	-0.10%
2019/01/02	11	13.29	1	13.40	13.15	10	15,392	0.06%
2018/12/28	8	13.03	7	13.05	13.10	1	15,350	0.01%
2018/12/27	21	13.58	10	13.37	13.05	11	15,497	0.07%
2018/12/26	1	13.60	0	0.00	13.25	1	15,310	0.01%
2018/12/25	7	12.94	8	13.03	13.50	-1	15,415	-0.01%
2018/12/21	0	0.00	9	13.07	13.20	-9	14,973	-0.06%
2018/12/20	3	12.55	5	12.53	12.60	-2	14,911	-0.01%
2018/12/18	2	12.60	9	12.47	12.45	-7	14,981	-0.05%
2018/12/14	24	12.09	29	12.17	12.60	-5	15,534	-0.03%
2018/12/13	41	12.68	39	12.46	12.25	2	15,407	0.01%
2018/12/12	1	13.15	3	12.97	12.90	-2	15,294	-0.01%
2018/12/11	14	13.06	21	13.29	12.90	-7	15,285	-0.05%
2018/12/10	45	13.80	78	13.83	13.60	-33	15,357	-0.21%
2018/12/07	0	0.00	9	13.66	13.75	-9	14,342	-0.06%
2018/12/06	40	13.70	31	12.98	12.50	9	14,332	0.06%
2018/12/05	18	13.27	6	13.31	13.75	12	14,145	0.08%
2018/12/04	11	13.19	13	13.23	13.20	-2	14,467	-0.01%
2018/12/03	76	12.79	22	12.93	12.85	54	14,798	0.36%
2018/11/30	18	12.29	29	12.33	12.30	-11	15,372	-0.07%
2018/11/29	40	12.47	34	12.42	12.10	6	16,645	0.04%
2018/11/28	6	12.88	7	12.79	12.80	-1	16,412	-0.01%
2018/11/27	22	12.69	34	12.79	12.90	-12	16,444	-0.07%
2018/11/26	2	12.78	17	12.74	12.55	-15	16,484	-0.09%
2018/11/23	11	12.41	15	12.52	12.40	-4	16,524	-0.02%
2018/11/22	43	12.58	4	12.81	12.30	39	16,605	0.23%
2018/11/21	5	12.97	5	12.86	13.10	0	16,482	0.00%
2018/11/20	6	12.77	8	12.93	12.95	-2	16,511	-0.01%
2018/11/19	9	13.08	17	13.04	13.15	-8	16,536	-0.05%
2018/11/16	16	12.97	13	12.95	13.00	3	16,487	0.02%
2018/11/15	19	12.37	77	12.33	12.50	-58	16,133	-0.36%
2018/11/14	5	11.22	7	11.64	11.85	-2	16,585	-0.01%
2018/11/12	1	10.60	1	10.50	10.65	0	18,723	0.00%
2018/11/08	3	10.75	12	10.83	10.50	-9	20,407	-0.04%
2018/11/07	0	0.00	55	10.47	10.60	-55	20,800	-0.26%
2018/11/06	5	10.30	11	10.50	10.15	-6	20,844	-0.03%
2018/11/05	9	10.20	5	10.35	10.40	4	20,954	0.02%
2018/11/02	92	10.36	27	10.46	10.30	65	20,935	0.31%
2018/11/01	21	10.42	74	10.67	10.65	-53	20,773	-0.26%
2018/10/31	12	10.06	16	10.13	10.20	-4	20,560	-0.02%
2018/10/30	1	9.46	10	9.71	9.86	-9	20,460	-0.04%
2018/10/29	5	9.12	0	0.00	9.10	5	20,271	0.02%
2018/10/26	0	0.00	4	9.35	9.23	-4	20,228	-0.02%
2018/10/25	14	9.69	1	9.66	9.43	13	20,159	0.06%
2018/10/23	50	10.10	0	0.00	10.05	50	20,000	0.25%
2018/10/19	5	9.98	0	0.00	10.00	5	19,919	0.03%
2018/10/18	0	0.00	5	10.31	10.25	-5	19,835	-0.03%
2018/10/16	5	10.67	9	10.61	10.45	-4	19,689	-0.02%
2018/10/15	3	10.40	0	0.00	10.30	3	19,541	0.02%
2018/10/12	5	9.99	14	10.14	10.40	-9	19,446	-0.05%
2018/10/11	6	9.78	6	9.82	9.77	0	19,307	0.00%
2018/10/09	17	10.88	16	10.90	10.85	1	19,114	0.01%
2018/10/08	2	11.35	8	11.14	11.15	-6	19,037	-0.03%
2018/10/05	10	11.06	15	10.80	11.05	-5	18,940	-0.03%
2018/10/04	1	11.95	3	11.58	11.50	-2	18,673	-0.01%
2018/10/03	35	11.85	20	11.62	11.45	15	18,707	0.08%
2018/10/02	16	12.40	11	12.28	12.20	5	18,322	0.03%
2018/10/01	6	12.33	6	12.43	12.50	0	18,207	0.00%
2018/09/28	12	12.27	8	12.28	12.30	4	18,148	0.02%
2018/09/27	27	12.59	22	12.51	12.30	5	18,060	0.03%
2018/09/26	15	12.50	19	12.43	12.30	-4	17,822	-0.02%
2018/09/25	71	12.39	21	12.32	12.55	50	17,762	0.28%
2018/09/21	18	12.68	22	12.65	12.45	-4	17,549	-0.02%
2018/09/20	41	12.59	25	12.30	12.25	16	17,320	0.09%
2018/09/19	29	13.26	18	13.27	13.05	11	16,795	0.07%
2018/09/18	24	13.42	20	13.38	13.30	4	16,584	0.02%
2018/09/17	9	13.44	11	13.48	13.50	-2	16,401	-0.01%
2018/09/14	52	13.69	59	13.95	14.00	-7	16,153	-0.04%
2018/09/13	73	13.10	22	13.04	13.20	51	15,673	0.33%
2018/09/12	43	13.28	53	13.31	13.20	-10	15,263	-0.07%
2018/09/11	63	13.24	59	13.54	13.90	4	14,759	0.03%
2018/09/10	22	13.42	5	13.17	13.05	17	14,108	0.12%
2018/09/07	5	14.50	18	14.69	14.45	-13	13,489	-0.10%
2018/09/06	62	14.83	25	15.09	14.70	37	12,912	0.29%
2018/09/05	56	15.92	46	16.17	15.10	10	12,083	0.08%
2018/09/04	15	15.61	18	15.95	16.05	-3	10,813	-0.03%
2018/09/03	10	15.88	6	16.23	15.65	4	10,756	0.04%
2018/08/31	20	16.41	17	16.52	16.70	3	10,728	0.03%
2018/08/30	7	16.07	7	16.39	16.00	0	10,548	0.00%
2018/08/29	36	16.00	35	16.04	16.10	1	10,415	0.01%
2018/08/28	7	15.04	1	15.35	15.20	6	10,336	0.06%
2018/08/27	13	14.76	4	15.16	15.10	9	10,217	0.09%
2018/08/24	20	15.19	25	15.28	15.05	-5	10,035	-0.05%
2018/08/23	9	15.49	10	15.62	16.00	-1	9,818	-0.01%
2018/08/22	7	14.97	6	15.25	15.05	1	9,524	0.01%
2018/08/21	76	15.03	114	15.27	15.30	-38	9,321	-0.41%	大賣/
2018/08/20	33	14.41	54	13.98	14.20	-21	7,900	-0.27%
2018/08/17	12	13.79	22	14.06	14.30	-10	6,493	-0.15%
2018/08/16	0	0.00	20	12.69	13.00	-20	5,438	-0.37%
2018/08/15	1	11.95	58	11.86	12.20	-57	4,606	-1.24%
2018/08/14	42	11.07	9	11.21	11.25	33	3,657	0.90%
2018/08/10	0	0.00	10	10.50	10.45	-10	3,020	-0.33%
2018/08/02	0	0.00	2	9.84	9.82	-2	2,798	-0.07%
2018/07/11	10	9.73	0	0.00	9.54	10	2,865	0.35%
2018/06/22	37	10.00	0	0.00	10.05	37	2,749	1.35%
2018/06/21	0	0.00	2	10.05	10.05	-2	2,644	-0.08%
2018/06/14	2	10.40	0	0.00	10.40	2	2,573	0.08%
2018/06/12	10	10.60	6	10.80	10.60	4	2,438	0.16%
2018/06/08	0	0.00	1	10.25	10.10	-1	2,261	-0.04%
2018/06/07	0	0.00	2	9.91	9.91	-2	2,190	-0.09%
2018/06/06	10	9.87	10	9.89	9.90	0	2,158	0.00%
2018/05/29	9	9.44	9	9.34	9.35	0	1,893	0.00%
2018/05/11	0	0.00	0.1	9.46	9.50	-0.1	2,035	0.00%
2018/04/25	2	9.48	5	9.43	9.43	-3	2,089	-0.14%
2018/04/24	0	0.00	12	9.47	9.48	-12	2,111	-0.57%
2018/04/20	7	9.98	5	9.96	9.97	2	2,234	0.09%
2018/04/19	1	9.98	0	0.00	10.00	1	2,245	0.04%
2018/04/18	0	0.00	1	9.88	9.83	-1	2,257	-0.04%
2018/04/16	15	9.97	15	9.94	9.92	0	2,411	0.00%
2018/04/12	0	0.00	2	9.93	10.00	-2	2,602	-0.08%
2018/04/11	0	0.00	7	9.72	9.72	-7	2,541	-0.28%
2018/03/29	0	0.00	2	9.81	9.83	-2	2,842	-0.07%
2018/03/27	1	9.67	1	9.71	9.72	0	2,932	0.00%
2018/03/22	0	0.00	10	9.83	9.62	-10	3,593	-0.28%
2018/03/16	0	0.00	2	9.88	9.86	-2	3,785	-0.05%
2018/03/15	0	0.00	20	10.10	10.00	-20	3,989	-0.50%
2018/03/14	0	9.80	2	9.88	9.86	-2	3,935	-0.05%
2018/03/13	2	9.90	10	9.81	9.85	-8	3,952	-0.20%
2018/02/07	6	9.30	0	0.00	9.20	6	5,073	0.12%
2018/02/06	10	9.05	0	0.00	9.05	10	5,226	0.19%
2018/01/31	0	0.00	10	10.30	10.25	-10	5,500	-0.18%
2018/01/24	10	10.15	0	0.00	10.15	10	6,628	0.15%
2018/01/19	0	0.00	10	10.38	10.35	-10	6,752	-0.15%
2018/01/16	10	10.40	0	0.00	10.55	10	6,963	0.14%
2018/01/15	13	10.39	0	0.00	10.35	13	6,832	0.19%
2018/01/12	20	10.45	0	0.00	10.40	20	6,802	0.29%
2018/01/11	0	0.00	1	10.45	10.45	-1	6,785	-0.01%
2018/01/08	2	11.00	0	0.00	10.90	2	6,553	0.03%
2018/01/05	5	10.70	0	0.00	10.75	5	6,339	0.08%
2018/01/03	5	10.75	0	0.00	10.60	5	6,260	0.08%