金像電 (2368)-元大-新店中正券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
198.5
漲跌
▲2.0
漲幅
+1.02%
成交量
9,741張
產業
上市電子零組件類股▲0.10%
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-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.8	197.00	0	0.00	198.50	0.8	9,180	0.01%
2024/05/08	1	194.00	3	194.83	196.50	-2	9,192	-0.02%
2024/05/07	0	0.00	1	190.00	192.00	-1	9,454	-0.01%
2024/05/06	2	193.23	1	192.00	190.50	1	9,494	0.01%
2024/05/03	1.1	192.09	0.4	195.88	192.00	0.7	9,481	0.01%
2024/05/02	2	194.50	1	195.50	196.50	1	9,571	0.01%
2024/04/30	2.4	198.76	1	199.00	197.00	1.4	9,607	0.01%
2024/04/29	15	196.23	15	197.03	198.00	0	9,648	0.00%
2024/04/26	3.3	192.86	4	194.50	192.50	-0.7	9,791	-0.01%
2024/04/25	2.4	193.26	1.2	195.67	187.00	1.2	9,799	0.01%
2024/04/24	4	195.13	6	197.33	196.50	-2	9,812	-0.02%
2024/04/23	1.3	183.24	1	185.50	188.00	0.3	9,758	0.00%
2024/04/22	7.4	185.34	3	187.50	182.00	4.4	9,666	0.05%
2024/04/19	4.2	199.06	2	199.00	196.00	2.2	9,531	0.02%
2024/04/18	0	206.00	4	204.63	205.00	-4	9,488	-0.04%
2024/04/17	13.2	201.36	2	201.50	201.50	11.2	9,472	0.12%
2024/04/16	3.1	202.68	1.2	201.17	201.50	1.9	9,455	0.02%
2024/04/15	5.6	213.67	1.8	212.44	212.50	3.8	9,443	0.04%
2024/04/12	0.3	229.60	2	231.00	229.50	-1.8	9,313	-0.02%
2024/04/11	2.1	228.53	0	0.00	229.50	2.1	9,337	0.02%
2024/04/10	4.2	234.60	1	235.50	230.50	3.2	9,333	0.03%
2024/04/09	3.3	237.98	2	238.50	237.00	1.3	9,352	0.01%
2024/04/08	0	0.00	2.2	245.95	242.50	-2.2	9,345	-0.02%
2024/04/03	2.2	236.13	1	241.00	241.00	1.2	9,259	0.01%
2024/04/02	3.8	234.99	0.1	235.00	234.00	3.7	9,240	0.04%
2024/04/01	0	0.00	1.1	247.09	245.00	-1.1	9,145	-0.01%
2024/03/29	1	248.99	5	249.50	245.50	-4	9,152	-0.04%
2024/03/28	3.1	246.50	1	243.50	244.50	2.1	9,107	0.02%
2024/03/27	26	248.29	24	248.58	251.00	2	9,052	0.02%
2024/03/26	0	241.79	0.1	250.91	242.00	-0.1	8,927	0.00%
2024/03/25	0.2	250.50	0.5	249.42	247.50	-0.4	8,912	0.00%
2024/03/22	0.5	247.00	10	242.60	247.50	-9.5	8,866	-0.11%
2024/03/21	4	233.38	0	0.00	233.50	4	8,668	0.05%
2024/03/20	1.6	231.48	4	232.88	229.50	-2.4	8,699	-0.03%
2024/03/19	13	232.54	1	227.51	229.50	12	8,751	0.14%
2024/03/18	3	236.00	4.7	237.66	238.00	-1.7	8,684	-0.02%
2024/03/15	3.2	229.95	8.1	231.71	232.50	-4.9	8,689	-0.06%
2024/03/14	4.2	222.04	1.5	221.17	220.50	2.7	8,659	0.03%
2024/03/13	6.3	229.87	1.5	242.67	229.00	4.8	8,739	0.05%
2024/03/12	5.4	241.88	5	244.70	242.50	0.4	8,651	0.00%
2024/03/11	5	248.61	0	0.00	248.00	5	8,593	0.06%
2024/03/08	0	249.50	2.1	251.71	249.50	-2.1	8,641	-0.02%
2024/03/07	6.7	262.98	2	254.50	252.50	4.7	8,595	0.06%
2024/03/06	2	270.50	2.3	269.92	274.50	-0.3	8,335	0.00%
2024/03/05	1	259.00	3	263.33	265.50	-2	8,341	-0.02%
2024/03/04	1	260.53	2	262.25	259.00	-1	8,359	-0.01%
2024/03/01	3.2	261.87	2.5	264.40	261.50	0.7	8,322	0.01%
2024/02/29	0	257.00	2	255.00	257.00	-2	8,274	-0.02%
2024/02/27	4.2	251.58	2	256.00	252.50	2.2	8,255	0.03%
2024/02/26	1	260.50	0	0.00	261.50	1	8,170	0.01%
2024/02/23	6	262.25	4	263.75	262.00	2	8,128	0.02%
2024/02/22	5.3	256.96	2.1	255.76	255.50	3.2	8,003	0.04%
2024/02/21	0.3	257.16	0	0.00	259.50	0.3	7,836	0.00%
2024/02/20	2.8	258.39	1	256.00	261.50	1.8	7,793	0.02%
2024/02/19	8.2	272.92	5	266.90	265.00	3.2	7,781	0.04%
2024/02/16	2.2	273.92	5	275.10	275.00	-2.9	7,674	-0.04%
2024/02/15	1	273.00	3	271.03	273.00	-2	7,656	-0.03%
2024/02/05	4.2	246.91	3	248.17	248.50	1.2	7,528	0.02%
2024/02/02	2.1	239.02	3.2	239.50	241.00	-1.1	7,755	-0.01%
2024/02/01	2	230.75	4	230.13	231.50	-2	7,649	-0.03%
2024/01/31	3.2	233.81	2	233.00	229.00	1.2	7,741	0.02%
2024/01/30	0	0.00	3.4	231.06	234.00	-3.4	7,738	-0.04%
2024/01/29	1	222.01	3	223.00	224.50	-2	7,520	-0.03%
2024/01/26	1	219.50	0	217.48	216.50	1	7,612	0.01%
2024/01/25	1	223.00	2	226.50	222.50	-1	7,651	-0.01%
2024/01/24	2	218.00	0	218.50	216.50	2	7,583	0.03%
2024/01/23	1	221.50	10	222.35	221.50	-9	7,645	-0.12%
2024/01/22	4	218.38	5.2	217.05	222.00	-1.2	7,580	-0.02%
2024/01/19	1	203.98	0	0.00	204.00	1	7,423	0.01%
2024/01/18	1.1	203.74	1	202.00	200.50	0.1	7,433	0.00%
2024/01/16	1	216.00	1	216.00	214.50	0	7,386	0.00%
2024/01/15	1	212.58	3	215.83	216.00	-2	7,379	-0.03%
2024/01/12	0.1	208.50	0	0.00	208.00	0.1	7,425	0.00%
2024/01/11	1	200.50	1	205.00	206.00	0	7,457	0.00%
2024/01/10	4.1	198.36	0	198.50	200.00	4.1	7,509	0.05%
2024/01/09	3.1	201.35	3	199.16	195.50	0.1	7,541	0.00%
2024/01/08	3	205.67	6	205.08	204.50	-3	7,519	-0.04%
2024/01/05	3.1	207.51	0	0.00	205.50	3.1	7,562	0.04%
2024/01/04	1	216.00	0	0.00	213.00	1	7,600	0.01%
2024/01/02	2	218.75	0	0.00	218.00	2	7,643	0.03%
2023/12/29	0	0.00	1	218.50	218.00	-1	7,716	-0.01%
2023/12/28	1	214.50	1	220.98	214.50	0	7,853	0.00%
2023/12/27	0	0.00	1.2	217.50	217.00	-1.2	8,073	-0.01%
2023/12/26	0	212.50	0	0.00	215.50	0	8,392	0.00%
2023/12/25	0.1	214.99	0	0.00	213.50	0.1	8,610	0.00%
2023/12/22	6	216.33	3	215.00	217.00	3	8,705	0.03%
2023/12/21	2.1	209.74	1	212.00	210.50	1.1	8,828	0.01%
2023/12/19	1	217.45	0	0.00	213.50	1	9,164	0.01%
2023/12/18	0	0.00	0	217.50	216.00	0	9,215	0.00%
2023/12/15	2.1	216.14	0	0.00	215.50	2.1	9,288	0.02%
2023/12/14	2.2	222.55	1	220.50	220.00	1.2	9,289	0.01%
2023/12/12	2.1	222.60	2	220.50	219.50	0.1	9,358	0.00%
2023/12/11	6.1	223.63	1	232.00	220.50	5.1	9,350	0.05%
2023/12/08	5	239.40	7	238.16	238.00	-2	9,317	-0.02%
2023/12/07	3	226.97	2	226.50	224.50	1	9,137	0.01%
2023/12/06	0	0.00	0	222.00	223.50	0	9,168	0.00%
2023/12/05	1	212.00	0	0.00	212.00	1	9,163	0.01%
2023/12/04	2	229.25	0	0.00	224.00	2	9,137	0.02%
2023/12/01	0	227.00	2	224.75	229.50	-2	9,393	-0.02%
2023/11/30	3	227.50	2.2	229.16	228.00	0.8	9,479	0.01%
2023/11/21	6	229.25	7.4	224.86	225.00	-1.4	10,258	-0.01%
2023/11/20	1	222.50	3	223.50	223.50	-2	10,564	-0.02%
2023/11/17	0	0.00	0	222.00	221.50	0	10,825	0.00%
2023/11/16	4.2	220.17	0	225.50	220.50	4.2	10,939	0.04%
2023/11/15	1.1	229.02	1	231.00	229.00	0.1	10,990	0.00%
2023/11/14	3	232.14	4.2	232.83	232.00	-1.1	11,656	-0.01%
2023/11/13	0	0.00	2	217.25	217.00	-2	12,092	-0.02%
2023/11/10	5	223.50	8.2	224.41	220.50	-3.2	12,229	-0.03%
2023/11/09	2	207.25	2	208.00	215.00	0	12,137	0.00%
2023/11/08	1	205.00	3.9	206.70	209.00	-2.9	12,248	-0.02%
2023/11/06	1	197.50	1	194.00	197.50	0	12,660	0.00%
2023/11/03	12.2	190.84	18.2	191.84	189.00	-6	12,868	-0.05%
2023/11/02	0	181.00	0	0.00	184.00	0	12,928	0.00%
2023/11/01	1	175.00	1	177.00	177.00	0	13,071	0.00%
2023/10/31	0	0.00	0	183.00	176.00	0	13,190	0.00%
2023/10/27	0	0.00	0.1	187.50	186.50	-0.1	13,444	0.00%
2023/10/26	6.2	187.98	0	0.00	187.00	6.2	13,636	0.05%
2023/10/24	1	199.50	1	199.50	201.50	0	13,863	0.00%
2023/10/23	0.2	194.00	0	0.00	192.50	0.2	13,959	0.00%
2023/10/20	3	192.00	3	189.50	192.50	0	14,232	0.00%
2023/10/19	5	197.40	5	198.60	197.50	0	14,457	0.00%
2023/10/18	2	198.50	2	203.75	198.50	0	14,624	0.00%
2023/10/17	1	209.00	0	0.00	207.50	1	14,675	0.01%
2023/10/16	2	212.75	1.1	215.63	215.00	0.9	14,732	0.01%
2023/10/13	1	223.00	0.2	223.50	223.00	0.8	14,818	0.01%
2023/10/12	1	222.50	1.3	222.85	223.50	-0.3	14,832	0.00%
2023/10/11	1	218.00	0	0.00	218.00	1	14,997	0.01%
2023/10/06	0.1	222.25	4	222.13	221.00	-3.9	15,293	-0.03%
2023/10/05	5.1	221.49	5	221.50	222.50	0.1	15,490	0.00%
2023/10/04	0.1	215.00	1	221.00	221.00	-1	15,730	-0.01%
2023/10/03	47	220.30	53	221.70	219.00	-6	15,759	-0.04%
2023/10/02	38.1	225.65	36.1	221.69	215.50	2.1	15,638	0.01%
2023/09/28	5.2	219.42	8.2	221.09	219.50	-2.9	15,485	-0.02%
2023/09/27	12	208.67	15	210.03	211.50	-3	15,348	-0.02%
2023/09/26	6.3	207.53	2	208.50	204.00	4.3	15,546	0.03%
2023/09/25	4.4	213.70	13.2	214.90	211.00	-8.8	15,739	-0.06%
2023/09/22	2.1	195.81	3	195.67	201.00	-0.9	15,794	-0.01%
2023/09/21	3.1	194.40	3	192.00	195.00	0.1	15,813	0.00%
2023/09/20	2	192.75	1	195.50	193.50	1	15,888	0.01%
2023/09/19	1	190.01	4.7	192.39	190.00	-3.7	15,919	-0.02%
2023/09/18	3.1	195.26	2	195.50	193.00	1.1	15,947	0.01%
2023/09/15	2	204.25	3.6	204.28	203.50	-1.6	15,915	-0.01%
2023/09/14	5.2	199.19	5	198.00	199.50	0.2	16,237	0.00%
2023/09/13	9.3	193.26	6	197.17	194.00	3.3	16,324	0.02%
2023/09/12	2.3	200.95	2	202.00	200.00	0.3	16,419	0.00%
2023/09/11	6.4	200.05	5	202.70	199.00	1.4	16,718	0.01%
2023/09/08	8.2	206.72	7	208.79	208.50	1.2	16,660	0.01%
2023/09/07	11.4	210.21	7	212.07	209.50	4.4	16,783	0.03%
2023/09/06	33	219.38	62.1	216.92	216.50	-29	16,895	-0.17%
2023/09/05	8	206.94	8	209.06	208.00	0	16,863	0.00%
2023/09/04	3	202.33	4	203.63	206.00	-1	16,963	-0.01%
2023/09/01	18.5	203.99	20.2	205.97	201.00	-1.7	17,167	-0.01%
2023/08/31	7	213.43	11	211.82	215.50	-4	17,119	-0.02%
2023/08/30	0	0.00	1.1	210.00	208.50	-1.1	17,335	-0.01%
2023/08/29	11.3	202.51	15.1	202.39	201.00	-3.9	17,494	-0.02%
2023/08/28	7	201.71	6.8	202.90	202.00	0.2	17,497	0.00%
2023/08/25	14.8	207.87	10.4	207.48	207.00	4.4	17,578	0.02%
2023/08/24	59.3	220.18	35.5	218.96	216.50	23.8	17,675	0.13%
2023/08/23	22.5	208.73	38	207.82	209.00	-15.6	17,478	-0.09%
2023/08/22	14	203.21	9.1	203.87	201.50	4.9	17,694	0.03%
2023/08/21	27.5	206.07	24.3	202.51	201.50	3.2	18,190	0.02%
2023/08/18	109.9	208.76	91.5	207.31	203.50	18.4	18,218	0.10%	大買/
2023/08/17	20.4	197.18	21.7	195.60	206.50	-1.3	17,771	-0.01%
2023/08/16	9.3	185.32	12.1	182.96	188.00	-2.8	17,637	-0.02%
2023/08/15	12.1	180.04	19.5	180.37	180.00	-7.4	18,217	-0.04%
2023/08/14	23.5	176.20	15	174.67	173.50	8.5	18,299	0.05%
2023/08/11	9.5	176.36	11	175.14	178.50	-1.5	18,279	-0.01%
2023/08/10	5.8	169.83	4.9	167.92	166.50	0.9	18,003	0.00%
2023/08/09	7.5	179.34	19.1	176.59	179.00	-11.6	17,778	-0.07%
2023/08/08	7.4	170.67	8	170.94	172.00	-0.6	17,596	0.00%
2023/08/07	12	165.03	18	162.75	168.00	-6.1	17,423	-0.03%
2023/08/04	13.4	157.80	13	157.35	158.50	0.4	17,245	0.00%
2023/08/02	11.2	161.77	16	161.38	157.50	-4.8	17,111	-0.03%
2023/08/01	16.9	165.47	8.1	169.91	165.00	8.8	16,979	0.05%
2023/07/31	22.1	177.06	15.5	176.40	169.50	6.6	16,856	0.04%
2023/07/28	12.7	177.08	13	176.96	178.50	-0.4	16,700	0.00%
2023/07/27	15.9	179.80	16	181.94	176.00	-0.1	16,663	0.00%
2023/07/26	11.4	175.59	7	177.36	174.50	4.4	16,436	0.03%
2023/07/25	20.3	187.62	16.3	188.70	177.00	4.1	16,360	0.02%
2023/07/24	14.6	182.36	20.1	185.14	188.50	-5.5	16,090	-0.03%
2023/07/21	14.3	180.64	18.1	180.40	181.00	-3.8	15,856	-0.02%
2023/07/20	11	174.36	9	172.06	175.50	2	15,743	0.01%
2023/07/19	16.3	174.38	13.2	174.10	171.50	3.1	15,678	0.02%
2023/07/18	10.2	176.44	9.3	179.54	178.00	0.9	15,619	0.01%
2023/07/17	10.4	177.21	28	178.50	176.50	-17.6	15,444	-0.11%
2023/07/14	26	179.67	14	179.46	182.00	12	15,399	0.08%
2023/07/13	37.4	180.61	57.8	183.68	180.00	-20.4	15,223	-0.13%
2023/07/12	17.1	168.35	32	167.84	170.00	-15	15,013	-0.10%
2023/07/11	3.1	162.32	9	161.89	163.50	-5.9	14,816	-0.04%
2023/07/10	1	153.00	3	153.50	155.00	-2	14,581	-0.01%
2023/07/07	4.3	149.25	5	148.90	148.50	-0.7	14,598	0.00%
2023/07/06	18.4	151.79	13	148.31	149.00	5.4	14,706	0.04%
2023/07/05	9.2	155.42	10	154.55	154.50	-0.9	14,620	-0.01%
2023/07/04	38.6	156.07	30	153.60	155.50	8.6	14,613	0.06%
2023/07/03	33.4	151.48	34	152.28	153.00	-0.6	14,426	0.00%
2023/06/30	18.3	145.19	22	144.39	146.00	-3.7	14,134	-0.03%
2023/06/29	4	139.75	2	139.50	139.00	2	13,829	0.01%
2023/06/28	6	137.25	3	139.17	138.00	3	13,872	0.02%
2023/06/27	5	135.70	1	134.00	135.00	4	13,928	0.03%
2023/06/26	9	139.00	0	0.00	138.50	9	13,986	0.06%
2023/06/21	6	141.67	7	143.50	142.00	-1	13,981	-0.01%
2023/06/20	8	142.00	4	142.75	142.00	4	14,126	0.03%
2023/06/19	4	137.63	5	138.80	140.00	-1	14,288	-0.01%
2023/06/16	4	140.63	7.5	140.46	139.50	-3.5	14,268	-0.02%
2023/06/15	16	137.22	6	138.83	138.00	10	14,089	0.07%
2023/06/14	6	135.50	3	134.50	134.50	3	13,778	0.02%
2023/06/13	6	137.17	2	138.00	136.00	4	13,742	0.03%
2023/06/12	2	135.50	15	135.50	135.00	-13	13,569	-0.10%
2023/06/09	27	138.76	22	139.43	139.00	5	13,416	0.04%
2023/06/08	18	134.69	13	134.42	133.00	5	13,188	0.04%
2023/06/07	7	135.50	29	135.76	134.50	-22	13,041	-0.17%
2023/06/06	13	131.62	7	128.50	130.00	6	13,003	0.05%
2023/06/05	41	133.84	27	133.43	133.00	14	12,873	0.11%
2023/06/02	6	125.08	9.2	127.30	128.00	-3.2	12,646	-0.03%
2023/06/01	3	124.00	1	123.50	125.00	2	12,322	0.02%
2023/05/31	13	123.77	4	121.88	122.00	9	12,268	0.07%
2023/05/30	4	121.75	10	123.35	125.00	-6	12,147	-0.05%
2023/05/29	12	120.92	2	120.50	121.50	10	12,068	0.08%
2023/05/26	29	125.24	37	124.22	121.50	-8	12,263	-0.07%
2023/05/25	28	120.95	27	120.94	122.50	1	11,877	0.01%
2023/05/24	13	109.15	6	110.25	111.50	7	11,324	0.06%
2023/05/23	7.3	112.05	5	111.60	110.50	2.3	11,271	0.02%
2023/05/22	18.1	116.12	6	116.83	113.50	12.1	11,155	0.11%
2023/05/19	16	109.88	11	111.05	113.50	5	10,654	0.05%
2023/05/18	10	101.47	36.1	102.72	103.50	-26.1	9,916	-0.26%
2023/05/17	3	95.20	9	98.19	97.90	-6	9,528	-0.06%
2023/05/16	6	96.55	0	0.00	95.10	6	9,364	0.06%
2023/05/15	1	96.70	7	95.10	96.70	-6	9,348	-0.06%
2023/05/12	4	93.83	2	94.50	95.50	2	9,433	0.02%
2023/05/11	0	0.00	6	95.43	95.00	-6	9,485	-0.06%
2023/05/10	8	96.08	1	96.20	96.20	7	9,558	0.07%
2023/05/09	2	97.40	1	98.50	97.30	1	9,660	0.01%
2023/05/08	16	98.94	3	97.43	97.20	13	9,808	0.13%
2023/05/05	8	98.24	8	98.28	98.10	0	9,896	0.00%
2023/05/04	3	95.83	4	96.70	96.70	-1	10,067	-0.01%
2023/05/03	6	97.38	2	97.20	96.70	4	10,151	0.04%
2023/05/02	6	98.20	2	98.20	98.20	4	10,195	0.04%
2023/04/28	6.1	99.31	6	98.93	98.60	0.1	10,223	0.00%
2023/04/27	5.1	98.52	5	98.28	98.50	0.1	10,153	0.00%
2023/04/26	2	96.05	2	98.20	98.40	0	10,172	0.00%
2023/04/25	10	97.91	0	0.00	96.40	10	10,097	0.10%
2023/04/24	3	100.00	4	101.25	101.50	-1	10,049	-0.01%
2023/04/21	10	98.43	8.1	98.99	98.20	2	10,022	0.02%
2023/04/20	6	100.05	3	100.33	100.00	3	10,003	0.03%
2023/04/19	0.1	103.50	5	103.00	101.50	-5	10,094	-0.05%
2023/04/18	1	101.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	6	103.75	12	102.29	102.50	-6	10,135	-0.06%
2023/04/14	3	100.03	1	102.00	99.20	2	10,082	0.02%
2023/04/13	1	100.00	0	0.00	99.30	1	10,044	0.01%
2023/04/12	2	102.00	4	102.88	102.50	-2	9,937	-0.02%
2023/04/11	4	101.38	16	101.50	103.00	-12	9,756	-0.12%
2023/04/10	0	0.00	13	98.71	98.80	-13	9,568	-0.14%
2023/04/07	5	94.78	2	95.30	95.30	3	9,463	0.03%
2023/04/06	13	94.15	0	0.00	94.10	13	9,350	0.14%
2023/03/31	2	97.30	0	0.00	97.30	2	9,237	0.02%
2023/03/30	0	97.60	1.1	97.93	97.80	-1.1	9,224	-0.01%
2023/03/29	19	98.07	6	97.65	96.70	13	9,142	0.14%
2023/03/28	8.1	97.76	7	98.19	97.70	1.1	9,014	0.01%
2023/03/27	2	96.25	24.1	95.49	98.00	-22.1	8,784	-0.25%
2023/03/24	3	94.20	2.1	94.19	94.00	0.9	8,744	0.01%
2023/03/23	4	94.25	6	95.22	93.20	-2	8,620	-0.02%
2023/03/22	28	95.47	28	95.15	95.40	0	8,401	0.00%
2023/03/21	8	92.64	11.2	92.36	92.50	-3.2	7,819	-0.04%
2023/03/20	0	0.00	2	89.60	90.20	-2	7,651	-0.03%
2023/03/17	0	89.20	3	88.90	89.50	-3	7,608	-0.04%
2023/03/16	6	86.79	3	87.37	86.80	3	7,566	0.04%
2023/03/15	1	88.90	0	0.00	88.20	1	7,605	0.01%
2023/03/14	1	89.20	0	0.00	88.10	1	7,634	0.01%
2023/03/13	1	86.80	4	88.98	89.30	-3	7,659	-0.04%
2023/03/10	4.4	87.59	1	88.50	87.70	3.4	7,646	0.04%
2023/03/09	16	89.35	4	89.20	89.40	12	7,705	0.16%
2023/03/08	1.1	93.06	7	92.43	92.50	-5.9	7,507	-0.08%
2023/03/07	5	92.76	5	92.82	93.00	0	7,641	0.00%
2023/03/03	0	0.00	4	91.08	90.40	-4	7,685	-0.05%
2023/03/02	7	89.84	3	90.10	89.90	4	7,714	0.05%
2023/03/01	5	91.06	1	92.30	90.80	4	7,713	0.05%
2023/02/24	12	90.91	31	91.60	92.10	-19	7,631	-0.25%
2023/02/23	0	0.00	5	88.68	89.00	-5	7,430	-0.07%
2023/02/22	5	86.98	3	87.13	87.10	2	7,565	0.03%
2023/02/21	3	88.73	3	89.93	88.60	0	7,570	0.00%
2023/02/20	5	89.20	18	89.01	88.50	-13	7,537	-0.17%
2023/02/17	5	86.70	2	87.15	87.70	3	7,443	0.04%
2023/02/16	0	88.30	7	88.04	88.10	-7	7,570	-0.09%
2023/02/15	4	86.95	3	87.00	87.10	1	7,865	0.01%
2023/02/14	1	86.80	1	87.20	86.50	0	8,028	0.00%
2023/02/10	7	85.96	1	87.50	85.10	6	8,434	0.07%
2023/02/09	8	86.59	2	86.85	86.90	6	8,363	0.07%
2023/02/08	2	87.65	0	0.00	87.80	2	8,250	0.02%
2023/02/07	5	87.96	0	0.00	88.00	5	8,254	0.06%
2023/02/06	14	90.68	0.9	89.50	89.50	13.1	8,203	0.16%
2023/02/03	6	93.33	11	93.79	93.40	-5	8,194	-0.06%
2023/02/02	12	92.55	18	91.83	93.50	-6	8,215	-0.07%
2023/02/01	13	89.17	3	89.07	89.10	10	8,135	0.12%
2023/01/31	4	86.05	1	86.90	87.30	3	8,206	0.04%
2023/01/30	1	88.70	0.3	89.11	88.00	0.8	8,258	0.01%
2023/01/17	1	88.30	0	0.00	88.00	1	8,342	0.01%
2023/01/16	4.3	88.27	1	88.30	88.70	3.3	8,462	0.04%
2023/01/13	1	88.80	2	89.25	89.30	-1	8,529	-0.01%
2023/01/12	5	88.90	2.1	89.24	88.60	3	8,742	0.03%
2023/01/11	2	90.90	0	0.00	90.90	2	8,825	0.02%
2023/01/10	0	0.00	1	91.80	91.80	-1	8,935	-0.01%
2023/01/09	1	88.20	6.1	89.38	91.00	-5.1	9,201	-0.06%
2023/01/06	8.1	86.96	12	86.63	87.20	-4	9,460	-0.04%
2023/01/05	6	85.48	2	86.80	85.20	4	9,816	0.04%
2023/01/04	5.1	87.81	11	87.81	87.00	-5.9	9,979	-0.06%
2023/01/03	0	0.00	2	88.25	89.20	-2	10,081	-0.02%
2022/12/30	11	88.29	2.1	88.18	86.80	8.9	10,259	0.09%
2022/12/29	0	0.00	1	86.40	87.00	-1	10,578	-0.01%
2022/12/28	15	87.49	10	85.20	85.80	5	10,960	0.05%
2022/12/27	1.1	89.27	1	89.60	89.70	0.1	11,165	0.00%
2022/12/23	1.1	87.50	0	0.00	88.40	1.1	11,992	0.01%
2022/12/22	3	89.27	0	0.00	89.40	3	12,229	0.02%
2022/12/21	5	90.86	3	90.20	90.20	2	12,393	0.02%
2022/12/20	4	92.68	1	92.00	91.80	3	12,656	0.02%
2022/12/19	1	95.00	1	95.20	95.10	0	12,955	0.00%
2022/12/16	8	93.70	8	94.35	95.70	0	13,483	0.00%
2022/12/15	3	96.80	3	96.60	96.60	0	13,535	0.00%
2022/12/14	2	95.55	2	96.40	97.00	0	13,841	0.00%
2022/12/13	4	95.70	4	95.38	95.00	0	14,007	0.00%
2022/12/12	2	94.60	2	95.60	95.50	0	14,126	0.00%
2022/12/09	0.1	95.60	0	0.00	95.50	0.1	14,169	0.00%
2022/12/08	4	95.08	2	95.40	95.20	2	14,202	0.01%
2022/12/07	4	95.28	13	96.42	95.50	-9	14,220	-0.06%
2022/12/06	0	0.00	1	98.10	97.90	-1	14,235	-0.01%
2022/12/05	12	100.15	0	0.00	98.30	12	14,275	0.08%
2022/12/01	0	0.00	19	100.24	100.50	-19	14,353	-0.13%
2022/11/30	12	97.77	6	97.50	97.50	6	14,355	0.04%
2022/11/29	9	98.59	1	97.60	97.50	8	14,502	0.06%
2022/11/28	0	0.00	2	102.50	102.50	-2	14,402	-0.01%
2022/11/25	5	100.04	3	100.27	100.00	2	14,421	0.01%
2022/11/24	2	100.25	4.5	100.62	100.50	-2.5	14,483	-0.02%
2022/11/23	5	98.46	15	98.85	98.70	-10	14,507	-0.07%
2022/11/22	4	97.13	2	96.75	97.10	2	14,530	0.01%
2022/11/21	5	98.94	9	100.09	98.50	-4	14,571	-0.03%
2022/11/18	12	98.58	13	98.17	97.10	-1	14,534	-0.01%
2022/11/17	3	97.87	5	97.98	98.70	-2	14,434	-0.01%
2022/11/16	8	96.88	9	96.62	96.80	-1	14,513	-0.01%
2022/11/15	3	95.57	3	96.13	95.60	0	14,608	0.00%
2022/11/14	2	97.15	11	97.02	97.30	-9	14,948	-0.06%
2022/11/11	21	96.37	7.1	96.59	94.00	13.9	15,166	0.09%
2022/11/10	10	93.25	9.7	93.68	94.00	0.3	15,028	0.00%
2022/11/09	4.7	91.71	3	91.60	92.00	1.7	15,278	0.01%
2022/11/08	6	91.07	20	91.63	89.20	-14	15,431	-0.09%
2022/11/07	13	88.92	1	89.20	87.60	12	15,185	0.08%
2022/11/04	3	87.10	2	87.80	88.10	1	15,145	0.01%
2022/11/03	5	87.48	6	87.77	87.80	-1	15,102	-0.01%
2022/11/02	2	87.50	2.1	88.05	88.20	-0.1	15,053	0.00%
2022/11/01	4	86.68	4	86.33	86.50	0	15,093	0.00%
2022/10/31	3.1	84.61	16.1	84.57	85.60	-13	14,949	-0.09%
2022/10/28	2	81.50	6	81.67	82.10	-4	14,853	-0.03%
2022/10/27	10	80.52	10	79.97	81.50	0	14,807	0.00%
2022/10/26	6	77.70	14	76.56	76.90	-8	14,684	-0.05%
2022/10/25	2	78.95	5	79.28	78.40	-3	14,672	-0.02%
2022/10/24	4	80.15	3	80.53	80.00	1	14,785	0.01%
2022/10/21	2.1	80.67	5	83.00	79.90	-3	14,848	-0.02%
2022/10/20	9	81.56	4	80.35	82.30	5	14,883	0.03%
2022/10/19	14	85.04	5.1	84.52	83.00	9	14,935	0.06%
2022/10/18	9.1	84.22	6	84.40	83.00	3.1	15,190	0.02%
2022/10/17	12	83.66	12	83.84	84.60	0	15,263	0.00%
2022/10/14	22	90.70	14	90.84	88.00	8	15,056	0.05%
2022/10/13	27	91.37	13	90.72	88.80	14	14,846	0.09%
2022/10/12	2.1	87.72	10.3	87.58	90.50	-8.2	14,838	-0.06%
2022/10/11	6.3	85.99	0	0.00	85.10	6.3	15,139	0.04%
2022/10/07	11	92.50	6	93.32	91.50	5	15,242	0.03%
2022/10/06	16	94.81	14	95.38	94.80	2	15,505	0.01%
2022/10/05	27	93.74	27.5	94.33	94.60	-0.5	15,616	0.00%
2022/10/04	14.5	92.88	6	93.38	92.90	8.5	15,765	0.05%
2022/10/03	8	93.50	10	94.25	93.80	-2	15,903	-0.01%
2022/09/30	10	91.65	17	90.10	92.80	-7	15,691	-0.04%
2022/09/29	2	88.30	0	0.00	86.00	2	15,337	0.01%
2022/09/28	3	91.30	1	91.40	89.20	2	15,337	0.01%
2022/09/27	7	95.64	6	94.85	94.00	1	15,426	0.01%
2022/09/26	4.2	97.32	2	97.24	97.00	2.2	15,254	0.01%
2022/09/23	13	101.28	28	100.62	102.00	-15	15,044	-0.10%
2022/09/22	3.1	93.60	4.3	93.23	95.00	-1.2	14,706	-0.01%
2022/09/21	5	91.54	4.4	92.20	93.70	0.6	14,786	0.00%
2022/09/20	1	91.10	5	90.78	91.10	-4	14,894	-0.03%
2022/09/19	4	89.48	7.5	89.64	88.10	-3.5	15,034	-0.02%
2022/09/06	1	78.30	0	0.00	77.70	1	15,220	0.01%
2022/09/05	2	79.45	1	78.60	78.60	1	15,777	0.01%
2022/09/02	3	80.70	2	81.00	80.10	1	16,650	0.01%
2022/09/01	7	82.20	0	0.00	81.00	7	17,967	0.04%
2022/08/31	5	82.64	5	83.36	83.60	0	18,273	0.00%
2022/08/30	2	82.20	6	82.33	82.10	-4	18,237	-0.02%
2022/08/29	5	79.60	1	81.10	80.50	4	18,158	0.02%
2022/08/26	3	83.17	4	83.50	83.40	-1	18,113	-0.01%
2022/08/25	4	83.45	20	84.04	83.80	-16	18,032	-0.09%
2022/08/24	13	82.50	1	81.50	80.30	12	17,975	0.07%
2022/08/23	1	82.30	2	82.10	82.30	-1	18,000	-0.01%
2022/08/22	6	83.65	5.1	84.35	82.10	1	18,094	0.01%
2022/08/19	2	83.50	1	83.70	83.10	1	18,040	0.01%
2022/08/18	1	82.90	3	82.17	83.00	-2	18,263	-0.01%
2022/08/17	1	82.70	1	82.70	82.70	0	18,257	0.00%
2022/08/16	3	81.93	26	81.90	82.30	-23	18,279	-0.13%
2022/08/15	3	80.43	2	80.25	80.50	1	18,163	0.01%
2022/08/12	9	79.97	8	79.59	78.60	1	18,131	0.01%
2022/08/11	2	79.35	11	79.99	79.00	-9	18,111	-0.05%
2022/08/10	10	78.98	4	78.78	79.30	6	18,135	0.03%
2022/08/09	12	76.16	25	76.63	77.50	-13	17,820	-0.07%
2022/08/08	18	72.68	5	72.96	73.90	13	17,699	0.07%
2022/08/05	9.1	72.13	8	72.08	72.00	1.1	17,868	0.01%
2022/08/04	19.1	74.66	5	75.44	72.00	14.1	17,561	0.08%
2022/08/03	2	80.00	0	0.00	79.90	2	17,371	0.01%
2022/08/02	1	79.80	2	79.80	80.40	-1	17,544	-0.01%
2022/08/01	1	81.00	1	80.60	81.10	0	17,685	0.00%
2022/07/29	1	81.30	11	82.11	81.30	-10	17,828	-0.06%
2022/07/28	13	82.39	9	81.89	81.30	4	18,013	0.02%
2022/07/27	0	0.00	1	81.40	82.00	-1	17,969	-0.01%
2022/07/26	1.1	80.64	0	0.00	80.60	1.1	17,962	0.01%
2022/07/25	13.2	82.67	3	82.27	82.00	10.2	18,124	0.06%
2022/07/22	1.2	83.75	0	0.00	83.20	1.2	18,249	0.01%
2022/07/21	0	0.00	12	82.06	82.70	-12	18,378	-0.07%
2022/07/20	7	82.56	12.8	82.49	82.00	-5.8	18,350	-0.03%
2022/07/19	20	80.17	6	79.85	79.30	14	18,343	0.08%
2022/07/18	4	77.70	3	78.40	78.60	1	18,432	0.01%
2022/07/15	12	78.40	9	77.99	78.10	3	18,611	0.02%
2022/07/14	13	74.03	30	74.46	78.00	-17	18,439	-0.09%
2022/07/13	17	72.61	11	74.11	72.80	6	18,099	0.03%
2022/07/12	14	70.40	9	70.47	69.30	5	17,954	0.03%
2022/07/11	14	72.59	24	72.37	73.00	-10	17,971	-0.06%
2022/07/08	18	70.20	21	70.95	72.00	-3	17,874	-0.02%
2022/07/07	43	68.07	46	67.03	69.60	-3	17,515	-0.02%
2022/07/06	36	67.57	35	66.92	67.80	1	17,041	0.01%
2022/07/05	32.1	66.37	31	67.06	66.70	1.1	16,886	0.01%
2022/07/04	20	66.04	34	66.30	67.80	-14	16,571	-0.08%
2022/07/01	28.4	71.80	23	73.68	68.50	5.4	16,229	0.03%
2022/06/30	25.4	78.78	13	78.60	76.10	12.4	15,884	0.08%
2022/06/29	1	84.60	1	85.00	84.50	0	15,899	0.00%
2022/06/28	4	85.18	3	85.47	84.50	1	15,979	0.01%
2022/06/27	6	84.85	6	85.12	85.50	0	16,184	0.00%
2022/06/24	19	83.62	13.1	84.06	83.00	6	16,060	0.04%
2022/06/23	3	81.13	15	80.49	79.50	-12	15,859	-0.08%
2022/06/22	2.1	79.12	3	79.27	78.60	-1	15,933	-0.01%
2022/06/21	8	80.31	7	80.11	80.90	1	15,950	0.01%
2022/06/20	8	79.26	3	79.56	78.00	5	16,223	0.03%
2022/06/17	11	80.83	12	80.48	79.70	-1	16,427	-0.01%
2022/06/16	28.5	87.46	22.2	83.83	83.10	6.3	16,176	0.04%
2022/06/15	16.2	89.84	12.2	89.96	87.60	4.1	16,094	0.03%
2022/06/14	37	91.98	40	91.55	91.00	-3	15,995	-0.02%
2022/06/13	40	93.08	34	93.49	93.70	6	15,559	0.04%
2022/06/10	24	88.44	48	89.89	92.90	-24	14,723	-0.16%
2022/06/09	7	82.86	11	83.01	84.50	-4	13,433	-0.03%
2022/06/08	1	80.90	1	80.00	79.80	0	13,093	0.00%
2022/06/07	1	80.10	2	80.15	80.30	-1	13,185	-0.01%
2022/06/06	2	80.40	1	80.50	79.70	1	13,305	0.01%
2022/06/02	1	80.70	10	81.08	81.10	-9	13,452	-0.07%
2022/06/01	30	82.45	21	81.54	81.00	9	13,610	0.07%
2022/05/31	25	81.02	37	81.45	81.30	-12	13,574	-0.09%
2022/05/30	6	79.02	11.3	80.24	80.90	-5.3	13,569	-0.04%
2022/05/27	2.1	77.07	12	77.23	77.60	-9.9	13,579	-0.07%
2022/05/26	23	78.21	3.4	80.32	76.10	19.6	13,660	0.14%
2022/05/25	1	80.30	1	79.70	79.80	0	13,603	0.00%
2022/05/24	15	80.53	2	79.80	79.40	13	13,724	0.09%
2022/05/23	11	82.65	0.3	81.90	81.90	10.7	13,716	0.08%
2022/05/20	8	82.13	1	81.60	81.60	7	13,890	0.05%
2022/05/19	10	83.12	9	83.23	82.60	1	14,125	0.01%
2022/05/18	6	86.03	8	86.95	85.40	-2	14,076	-0.01%
2022/05/17	9	85.46	16	85.64	87.10	-7	14,059	-0.05%
2022/05/16	17	86.78	19	87.21	86.10	-2	14,156	-0.01%
2022/05/13	17	84.81	24.3	85.62	85.50	-7.3	14,000	-0.05%
2022/05/12	1	83.20	4	83.25	82.20	-3	13,723	-0.02%
2022/05/11	51	82.43	55	83.23	82.20	-4	13,722	-0.03%
2022/05/10	9	81.09	5	82.00	82.00	4	13,907	0.03%
2022/05/09	3	83.17	4	83.65	83.50	-1	13,933	-0.01%
2022/05/06	11	81.78	14	82.23	81.80	-3	14,152	-0.02%
2022/05/05	21	86.57	23.1	87.27	85.00	-2.1	14,313	-0.01%
2022/05/04	1	83.70	2	85.10	84.70	-1	14,319	-0.01%
2022/05/03	5	83.52	3	83.93	83.60	2	14,642	0.01%
2022/04/29	9	84.36	7	84.73	83.00	2	14,949	0.01%
2022/04/28	7	84.21	8	84.15	84.40	-1	15,188	-0.01%
2022/04/27	4.3	79.91	6	80.65	82.20	-1.7	15,409	-0.01%
2022/04/26	5	79.18	2	79.80	78.90	3	15,952	0.02%
2022/04/25	6	79.80	0	0.00	78.20	6	17,592	0.03%
2022/04/22	13.1	84.48	0	0.00	83.20	13.1	18,309	0.07%
2022/04/21	1	85.30	9.1	87.58	88.60	-8.1	18,150	-0.04%
2022/04/20	1	83.50	2	83.65	83.90	-1	17,843	-0.01%
2022/04/19	2	81.70	3	81.83	81.90	-1	17,777	-0.01%
2022/04/15	3	81.27	0	0.00	80.40	3	17,699	0.02%
2022/04/14	2	83.95	1	83.80	84.70	1	17,725	0.01%
2022/04/13	0	0.00	1	82.10	82.70	-1	17,740	-0.01%
2022/04/12	3	81.37	1	81.40	81.50	2	17,866	0.01%
2022/04/11	6	80.67	3	80.93	80.60	3	18,185	0.02%
2022/04/08	6	85.95	6	85.28	84.30	0	18,338	0.00%
2022/04/07	0	0.00	4	85.45	83.70	-4	18,264	-0.02%
2022/04/06	3	88.00	1	86.90	86.50	2	18,269	0.01%
2022/04/01	7	88.43	9	89.44	88.10	-2	18,349	-0.01%
2022/03/31	3	87.43	2	85.40	85.00	1	18,987	0.01%
2022/03/30	2.5	87.54	8	86.94	87.50	-5.5	19,497	-0.03%
2022/03/29	1	85.20	2.1	85.07	84.90	-1.1	19,574	-0.01%
2022/03/28	11	84.51	3	84.60	84.10	8	19,911	0.04%
2022/03/25	6	84.43	2	85.10	84.30	4	20,157	0.02%
2022/03/24	4.5	83.97	6.3	84.40	84.60	-1.8	19,981	-0.01%
2022/03/23	9	84.51	3	83.07	84.00	6	19,952	0.03%
2022/03/22	6.2	82.36	46	83.20	83.20	-39.9	19,614	-0.20%
2022/03/21	3.2	81.06	13	80.86	81.10	-9.9	19,165	-0.05%
2022/03/18	2	78.90	5	79.12	80.20	-3	19,076	-0.02%
2022/03/17	0	0.00	2	77.35	78.00	-2	18,924	-0.01%
2022/03/16	6	72.87	4	73.20	72.70	2	18,806	0.01%
2022/03/15	2	74.00	1	73.70	73.70	1	19,070	0.01%
2022/03/14	2	77.30	1.2	76.37	76.20	0.8	19,058	0.00%
2022/03/11	3.2	77.82	3	77.50	77.50	0.2	19,096	0.00%
2022/03/10	11	77.70	1	76.90	77.40	10	19,112	0.05%
2022/03/09	3	73.97	10	74.50	74.50	-7	19,083	-0.04%
2022/03/08	20	74.06	19	75.70	73.00	1	19,352	0.01%
2022/03/07	5	76.71	6	76.25	75.90	-1	19,490	0.00%
2022/03/04	9	80.04	2	81.20	79.90	7	19,604	0.04%
2022/03/03	8	81.38	1	81.60	81.20	7	19,587	0.04%
2022/03/02	4	81.80	2	81.65	82.00	2	19,606	0.01%
2022/03/01	10	83.83	17	83.44	83.00	-7	19,523	-0.04%
2022/02/25	26	81.56	22	82.83	80.70	4	19,416	0.02%
2022/02/24	7	82.19	5	81.27	80.90	2	19,268	0.01%
2022/02/23	1	81.60	5	81.80	82.60	-4	19,255	-0.02%
2022/02/22	27	81.15	5.3	80.00	79.10	21.7	19,533	0.11%
2022/02/21	45	82.53	47.1	82.09	81.50	-2.1	19,734	-0.01%
2022/02/18	8.2	81.60	8	82.25	82.30	0.2	19,605	0.00%
2022/02/17	17.2	82.77	48	83.09	81.70	-30.8	19,788	-0.16%
2022/02/16	10	81.91	8	82.65	82.20	2	20,081	0.01%
2022/02/15	5	80.42	5	79.50	79.70	0	20,243	0.00%
2022/02/14	2	80.75	0	0.00	80.90	2	20,233	0.01%
2022/02/11	6	81.37	2	80.75	80.50	4	20,318	0.02%
2022/02/10	15	81.37	9	82.61	80.30	6	20,465	0.03%
2022/02/09	31	82.10	1	82.10	82.00	30	20,238	0.15%
2022/02/08	17	80.86	17.1	81.38	82.30	-0.1	20,134	0.00%
2022/02/07	7	78.19	15	78.97	79.20	-8	20,136	-0.04%
2022/01/26	5	75.18	4	75.33	75.30	1	19,988	0.01%
2022/01/25	15	77.41	3	76.67	74.60	12	20,253	0.06%
2022/01/24	8.1	78.56	10	78.70	78.40	-1.9	19,943	-0.01%
2022/01/21	51.3	80.79	49.7	81.06	79.80	1.6	19,748	0.01%
2022/01/20	13	85.65	11	84.99	84.20	2	19,449	0.01%
2022/01/19	21	85.22	28	85.70	88.50	-7	19,270	-0.04%
2022/01/18	109	84.40	119	84.75	86.50	-10	18,766	-0.05%	大買/大賣/
2022/01/17	36	80.59	67.3	80.68	81.90	-31.3	17,478	-0.18%
2022/01/14	2	72.95	4	73.38	74.60	-2	17,043	-0.01%
2022/01/13	2	73.10	8	73.89	73.40	-6	17,029	-0.04%
2022/01/12	2	73.25	3	72.80	73.10	-1	17,087	-0.01%
2022/01/11	13	73.11	2	73.25	73.00	11	17,225	0.06%
2022/01/10	4	73.43	4	74.18	74.40	0	17,230	0.00%
2022/01/07	4.1	73.96	5	74.34	73.80	-0.9	17,320	-0.01%
2022/01/06	4.2	75.67	2.6	76.09	75.70	1.6	17,216	0.01%
2022/01/05	10	77.77	5	77.80	76.90	5	17,223	0.03%
2022/01/04	21.2	79.51	27	79.95	79.80	-5.8	17,119	-0.03%
2022/01/03	19	78.75	30	78.17	78.40	-11	17,047	-0.06%
2021/12/30	6	75.98	21	75.90	76.00	-15	17,006	-0.09%
2021/12/29	4	76.38	13	76.51	77.00	-9	17,188	-0.05%
2021/12/28	101.2	75.56	90	75.62	75.30	11.2	17,376	0.06%	大買/
2021/12/27	159	80.40	134	78.93	76.80	25	17,290	0.14%	大買/大賣/
2021/12/24	34.6	79.18	72.4	79.09	79.50	-37.8	16,521	-0.23%
2021/12/23	39	77.65	35	77.41	76.10	4	16,079	0.02%
2021/12/22	4	76.30	9	76.53	76.80	-5	16,097	-0.03%
2021/12/21	8	74.79	19	74.21	74.80	-11	16,350	-0.07%
2021/12/20	1.3	72.26	0	0.00	72.10	1.3	16,748	0.01%
2021/12/17	1	72.00	1	72.50	71.80	0	17,353	0.00%
2021/12/16	5	71.84	15	72.59	72.90	-10	18,473	-0.05%
2021/12/15	2	70.55	1	71.10	71.20	1	18,797	0.01%
2021/12/14	6	70.45	5.6	70.23	69.70	0.4	19,915	0.00%
2021/12/13	4	71.43	0	0.00	70.80	4	19,967	0.02%
2021/12/10	4	72.45	1	71.90	71.80	3	20,003	0.01%
2021/12/09	37	73.73	14	73.94	71.80	23	20,153	0.11%
2021/12/08	5	72.26	3	71.70	71.70	2	20,243	0.01%
2021/12/07	5	72.34	1	71.70	71.40	4	20,510	0.02%
2021/12/06	8	71.96	0	0.00	71.50	8	20,847	0.04%
2021/12/03	5	73.32	5	73.46	73.10	0	21,083	0.00%
2021/12/02	10	74.88	8	74.00	73.40	2	21,248	0.01%
2021/12/01	5	73.14	17	73.95	74.80	-12	21,001	-0.06%
2021/11/30	16	72.79	14	72.42	71.90	2	20,871	0.01%
2021/11/29	3	70.10	9	69.62	70.20	-6	20,898	-0.03%
2021/11/26	6	69.20	2	69.53	68.60	4	21,168	0.02%
2021/11/25	5	71.12	11	71.01	70.60	-6	21,544	-0.03%
2021/11/24	2	70.00	23	71.09	71.70	-21	21,825	-0.10%
2021/11/23	23	70.36	0	0.00	69.50	23	22,059	0.10%
2021/11/22	4	71.18	3	72.30	71.20	1	22,250	0.00%
2021/11/19	15	73.74	10	72.39	72.00	5	22,468	0.02%
2021/11/18	22	76.99	27	77.09	74.30	-5	22,692	-0.02%
2021/11/17	13	76.09	10	75.92	76.60	3	22,937	0.01%
2021/11/16	8	75.76	7	76.36	76.10	1	23,234	0.00%
2021/11/15	35	76.23	22	76.30	77.10	13	23,129	0.06%
2021/11/12	8	72.96	26	73.18	72.90	-18	22,814	-0.08%
2021/11/11	3	70.43	8	70.51	70.30	-5	22,494	-0.02%
2021/11/10	4	69.45	2	69.40	69.30	2	22,421	0.01%
2021/11/09	17	71.55	11	71.51	71.40	6	22,333	0.03%
2021/11/08	12	69.68	13.2	69.74	68.90	-1.2	22,056	-0.01%
2021/11/05	3	70.53	5	70.48	69.80	-2	22,045	-0.01%
2021/11/04	9	70.43	13	70.98	70.50	-4	21,995	-0.02%
2021/11/03	5.2	68.73	2	68.60	69.20	3.2	21,721	0.01%
2021/11/02	8	68.63	15	68.56	68.70	-7	21,595	-0.03%
2021/11/01	2	66.90	0	0.00	66.80	2	21,179	0.01%
2021/10/29	0	0.00	2	66.40	66.40	-2	21,456	-0.01%
2021/10/28	7	66.53	5	66.40	66.10	2	21,356	0.01%
2021/10/27	7	66.10	4	66.90	66.50	3	21,276	0.01%
2021/10/26	22	67.56	13	66.48	66.10	9	21,051	0.04%
2021/10/25	17	66.75	10	67.28	67.60	7	20,900	0.03%
2021/10/22	21	68.81	23	68.90	69.50	-2	20,581	-0.01%
2021/10/21	6	65.75	7	65.14	65.40	-1	20,217	0.00%
2021/10/20	2	65.65	1	64.80	65.60	1	20,230	0.00%
2021/10/19	14	65.64	22.3	66.14	65.20	-8.3	20,243	-0.04%
2021/10/18	11	64.35	1	64.30	64.00	10	20,262	0.05%
2021/10/15	5	65.74	7	66.00	65.40	-2	20,318	-0.01%
2021/10/14	3	63.60	5	64.52	63.60	-2	20,393	-0.01%
2021/10/13	25	65.76	19	63.77	63.50	6	20,486	0.03%
2021/10/12	8	66.63	8	66.95	66.50	0	20,602	0.00%
2021/10/08	29	67.37	27	67.46	67.20	2	20,877	0.01%
2021/10/07	14	64.77	29	65.72	66.20	-15	20,748	-0.07%
2021/10/06	14	63.47	2	64.35	61.90	12	20,929	0.06%
2021/10/05	17	63.94	36	64.61	65.30	-19	21,158	-0.09%
2021/10/04	14	61.89	31	61.91	61.10	-17	21,377	-0.08%
2021/10/01	15	63.85	11	64.23	62.00	4	21,852	0.02%
2021/09/30	42	65.41	29	65.32	65.00	13	22,125	0.06%
2021/09/29	16	66.34	20	66.06	64.40	-4	22,091	-0.02%
2021/09/28	36	66.48	25	66.98	68.30	11	21,963	0.05%
2021/09/27	32	68.06	26	68.59	67.80	6	21,377	0.03%
2021/09/24	41	75.22	33	74.16	73.20	8	20,841	0.04%
2021/09/23	84	76.34	79	76.61	75.20	5	20,504	0.02%
2021/09/22	13	72.75	10.1	72.53	74.00	3	19,655	0.02%
2021/09/17	24.1	72.43	43	73.03	74.00	-19	19,780	-0.10%
2021/09/16	1	67.50	1	68.20	68.10	0	19,538	0.00%
2021/09/15	4	67.25	3	67.80	67.90	1	20,570	0.00%
2021/09/14	17	66.94	23	66.39	67.10	-6	21,067	-0.03%
2021/09/13	14	67.83	4	68.05	66.80	10	21,772	0.05%
2021/09/10	2	69.80	9	70.58	71.40	-7	22,090	-0.03%
2021/09/09	16	65.82	31	67.20	69.00	-15	22,192	-0.07%
2021/09/08	18	64.70	8	64.16	63.40	10	21,866	0.05%
2021/09/07	8	68.19	4	69.20	67.50	4	21,743	0.02%
2021/09/06	1	71.70	1	71.80	71.00	0	21,739	0.00%
2021/09/03	8	72.09	17	72.39	72.80	-9	22,282	-0.04%
2021/09/02	15	74.13	25	73.22	71.80	-10	22,925	-0.04%
2021/09/01	19	73.31	14	72.81	73.90	5	22,892	0.02%
2021/08/31	23.4	72.02	20	72.39	73.50	3.4	22,774	0.01%
2021/08/30	0.3	69.90	15	69.15	70.20	-14.7	22,515	-0.07%
2021/08/27	15	68.17	7	68.31	67.00	8	22,888	0.03%
2021/08/26	5	71.62	11	72.74	71.00	-6	22,684	-0.03%
2021/08/25	42	72.77	38	71.90	73.60	4	22,699	0.02%
2021/08/24	22	70.26	17	71.45	71.90	5	22,793	0.02%
2021/08/23	21	67.99	8	67.54	68.40	13	22,466	0.06%
2021/08/20	0	0.00	12	67.62	68.30	-12	21,927	-0.05%
2021/08/19	4	62.35	1	63.70	62.10	3	21,540	0.01%
2021/08/18	2	61.50	7	61.61	64.20	-5	21,563	-0.02%
2021/08/17	1	58.90	1	60.50	58.40	0	21,806	0.00%
2021/08/16	0	0.00	1	63.30	61.80	-1	21,904	0.00%
2021/08/13	9	64.86	15	63.49	63.00	-6	22,091	-0.03%
2021/08/12	3	66.53	1	67.00	66.70	2	22,137	0.01%
2021/08/11	3	66.27	1	67.30	66.70	2	22,430	0.01%
2021/08/10	2	68.30	0	0.00	67.60	2	22,891	0.01%
2021/08/09	6	70.88	0.6	72.22	69.80	5.4	23,158	0.02%
2021/08/06	0	0.00	7	71.66	72.00	-7	23,356	-0.03%
2021/08/05	2	71.80	6	72.18	71.60	-4	23,597	-0.02%
2021/08/04	24	74.63	9	74.44	72.90	15	23,730	0.06%
2021/08/03	8	73.06	3	73.70	72.80	5	23,608	0.02%
2021/08/02	2	70.60	5	71.84	72.60	-3	23,615	-0.01%
2021/07/30	6	72.62	5	72.16	71.50	1	23,555	0.00%
2021/07/29	4	72.08	4	73.63	72.50	0	23,566	0.00%
2021/07/28	0	0.00	4	71.63	72.20	-4	23,539	-0.02%
2021/07/27	14	75.37	7	73.31	73.00	7	23,608	0.03%
2021/07/26	3	75.30	3	75.27	75.80	0	23,587	0.00%
2021/07/23	6	73.83	2	75.10	73.70	4	23,536	0.02%
2021/07/22	23	76.00	27	75.24	75.60	-4	23,612	-0.02%
2021/07/21	3	74.67	12	74.20	74.00	-9	23,653	-0.04%
2021/07/20	5	73.56	9.2	74.20	74.90	-4.2	23,966	-0.02%
2021/07/19	17	76.24	9	76.49	75.50	8	24,015	0.03%
2021/07/16	18	76.86	4	76.70	77.40	14	23,986	0.06%
2021/07/15	23	77.90	12	78.12	77.90	11	23,945	0.05%
2021/07/14	9	78.96	4.1	79.93	80.10	4.9	23,673	0.02%
2021/07/13	12	80.62	6	81.88	79.50	6	23,558	0.03%
2021/07/12	36.8	80.60	27	79.94	80.00	9.8	23,234	0.04%
2021/07/09	15	78.36	5	78.06	77.10	10	22,821	0.04%
2021/07/08	18	75.98	33.5	76.49	77.90	-15.5	22,565	-0.07%
2021/07/07	18.1	73.93	11	73.26	71.50	7.1	22,038	0.03%
2021/07/06	3	70.23	2	69.97	70.50	1	21,536	0.00%
2021/07/05	36	70.17	67.1	69.22	69.00	-31.1	21,469	-0.14%
2021/07/02	5	66.84	15	67.18	67.30	-10	21,371	-0.05%
2021/07/01	2	65.95	6	66.80	66.90	-4	21,323	-0.02%
2021/06/30	20	67.32	11	69.37	66.90	9	21,245	0.04%
2021/06/29	6.5	66.84	12	67.75	68.60	-5.6	21,157	-0.03%
2021/06/28	37	68.69	20.2	69.25	68.50	16.9	20,979	0.08%
2021/06/25	30.2	69.22	31	69.09	67.50	-0.9	20,524	0.00%
2021/06/24	33	66.61	15	66.23	66.60	18	19,750	0.09%
2021/06/23	13	62.96	31	64.33	67.30	-18	18,688	-0.10%
2021/06/22	65	63.16	38	62.97	61.20	27	18,167	0.15%
2021/06/21	19	61.11	51	61.52	62.20	-32	17,304	-0.18%
2021/06/18	15	60.05	15	60.35	58.20	0	16,717	0.00%
2021/06/17	2	58.95	1	59.30	59.30	1	16,341	0.01%
2021/06/16	5	59.12	11.5	59.20	58.90	-6.5	16,350	-0.04%
2021/06/15	9	59.59	5.2	59.92	59.60	3.8	16,266	0.02%
2021/06/11	63	59.21	57.5	60.22	58.70	5.5	16,170	0.03%
2021/06/10	44.1	60.23	31.4	59.68	61.50	12.8	15,582	0.08%
2021/06/09	11	57.82	20	58.26	57.00	-9	14,780	-0.06%
2021/06/08	6	57.23	20	57.93	58.00	-14	14,714	-0.10%
2021/06/07	10	55.42	20	56.58	57.10	-10	14,632	-0.07%
2021/06/04	31.4	56.56	16	57.34	55.60	15.4	14,561	0.11%
2021/06/03	6.2	57.85	6	57.52	57.60	0.2	14,382	0.00%
2021/06/02	6	56.63	17	57.31	57.40	-11	15,129	-0.07%
2021/06/01	19	56.77	10	57.05	57.10	9	15,199	0.06%
2021/05/31	2	54.75	6	54.67	55.20	-4	15,227	-0.03%
2021/05/28	2	52.45	3	53.00	53.10	-1	15,469	-0.01%
2021/05/27	3	52.40	0	0.00	52.50	3	15,987	0.02%
2021/05/26	4	53.13	5	53.00	53.10	-1	16,018	-0.01%
2021/05/25	9	53.47	7	54.21	53.70	2	16,292	0.01%
2021/05/24	1	51.20	11	51.73	52.40	-10	16,165	-0.06%
2021/05/21	17	50.85	6	51.30	51.00	11	16,101	0.07%
2021/05/20	5	49.77	4	50.64	49.15	1	16,063	0.01%
2021/05/19	7	50.56	18	51.42	50.80	-11	16,355	-0.07%
2021/05/18	30	49.95	13	50.72	50.50	17	16,269	0.10%
2021/05/17	6	47.03	11	45.88	48.25	-5	16,002	-0.03%
2021/05/14	4	45.81	15	45.90	45.90	-11	15,709	-0.07%
2021/05/13	7	43.16	15	43.00	43.85	-8	15,454	-0.05%
2021/05/12	8	42.91	37.4	43.45	41.85	-29.4	15,261	-0.19%
2021/05/11	10.1	46.50	3	47.45	46.50	7.1	15,083	0.05%
2021/05/10	0	50.00	0	0.00	51.00	0	14,954	0.00%
2021/05/07	0	0.00	6	49.62	50.00	-6	15,094	-0.04%
2021/05/06	2	49.08	2	48.93	48.60	0	15,325	0.00%
2021/05/05	5	48.79	6	48.90	49.45	-1	15,640	-0.01%
2021/05/04	17.1	49.43	2	49.90	48.60	15.1	15,717	0.10%
2021/05/03	5	53.22	0	0.00	52.40	5	15,715	0.03%
2021/04/29	1	55.60	6	55.10	54.90	-5	15,787	-0.03%
2021/04/28	7	54.46	1	54.60	54.40	6	15,954	0.04%
2021/04/27	3	55.43	2	55.10	55.20	1	16,104	0.01%
2021/04/26	7	57.80	10	57.79	57.60	-3	16,107	-0.02%
2021/04/23	3	56.03	47	55.45	56.80	-44	16,313	-0.27%
2021/04/22	4	55.78	1	55.40	54.50	3	17,306	0.02%
2021/04/21	5	56.02	13	56.42	55.80	-8	18,548	-0.04%
2021/04/20	2	55.30	7	55.63	55.60	-5	18,986	-0.03%
2021/04/19	1	54.50	0	0.00	55.00	1	19,073	0.01%
2021/04/16	5	54.06	5	54.64	54.50	0	19,226	0.00%
2021/04/15	0	0.00	3	53.17	53.30	-3	19,540	-0.02%
2021/04/14	19.1	51.83	17	51.75	52.10	2.1	20,165	0.01%
2021/04/13	5	53.90	9	54.21	53.30	-4	20,424	-0.02%
2021/04/12	3	55.27	1	56.00	55.10	2	20,580	0.01%
2021/04/09	1	56.00	10	55.93	55.60	-9	20,790	-0.04%
2021/04/08	3	56.23	5	56.22	56.30	-2	20,714	-0.01%
2021/04/07	1	55.10	1	55.20	55.20	0	20,671	0.00%
2021/04/06	4	54.83	3	54.73	55.00	1	20,774	0.00%
2021/04/01	16	56.09	5	55.84	55.10	11	20,871	0.05%
2021/03/31	1	56.20	8	55.85	56.20	-7	20,914	-0.03%
2021/03/30	1	54.70	2	54.75	55.20	-1	20,906	0.00%
2021/03/29	4	54.78	1	54.80	54.70	3	21,165	0.01%
2021/03/26	5	54.98	2	55.20	55.00	3	21,781	0.01%
2021/03/25	7	55.81	9	55.37	54.90	-2	22,481	-0.01%
2021/03/24	5	54.98	4	55.15	55.80	1	23,017	0.00%
2021/03/23	14	56.01	8	55.51	55.20	6	24,177	0.02%
2021/03/22	19	54.09	3	54.30	54.50	16	25,564	0.06%
2021/03/19	18	54.74	0	0.00	54.90	18	26,379	0.07%
2021/03/18	16	55.36	2	55.20	55.40	14	26,682	0.05%
2021/03/17	10	55.12	5	55.48	55.20	5	26,843	0.02%
2021/03/16	9	55.98	4	56.40	56.00	5	26,959	0.02%
2021/03/15	10	57.27	3	56.50	56.60	7	27,473	0.03%
2021/03/12	6	57.35	4	56.88	56.80	2	28,315	0.01%
2021/03/11	2	56.35	1	56.50	57.20	1	28,314	0.00%
2021/03/10	2	56.35	1	55.70	55.80	1	28,369	0.00%
2021/03/09	23	57.09	12	57.18	56.10	11	28,478	0.04%
2021/03/08	15	58.59	26	59.03	58.50	-11	28,130	-0.04%
2021/03/05	14	55.65	29	56.56	57.40	-15	27,418	-0.05%
2021/03/04	20	55.85	21	56.73	55.20	-1	27,432	0.00%
2021/03/03	17	56.54	9	56.01	56.00	8	27,244	0.03%
2021/03/02	8	56.14	81	56.57	56.90	-73	27,361	-0.27%
2021/02/26	3	54.57	1	54.20	54.20	2	27,598	0.01%
2021/02/25	23	56.43	6	56.97	55.90	17	28,817	0.06%
2021/02/24	5	55.70	14	56.13	56.20	-9	28,672	-0.03%
2021/02/23	12	54.51	0	0.00	54.60	12	28,567	0.04%
2021/02/22	5	55.18	11	55.79	55.30	-6	29,133	-0.02%
2021/02/19	5	55.08	11	55.83	55.20	-6	29,472	-0.02%
2021/02/18	7	54.71	8	55.24	54.70	-1	29,370	0.00%
2021/02/17	1	54.80	15	54.94	55.10	-14	29,266	-0.05%
2021/02/05	8	52.18	3	52.57	52.40	5	29,022	0.02%
2021/02/04	0	0.00	0.5	51.90	52.60	-0.5	29,098	0.00%
2021/02/03	4	51.78	3	52.17	51.80	1	29,153	0.00%
2021/02/02	2	52.15	3	52.13	52.30	-1	29,241	0.00%
2021/02/01	14	51.54	2	51.90	51.70	12	29,392	0.04%
2021/01/29	9	53.32	5.5	53.29	52.10	3.5	29,399	0.01%
2021/01/28	8	54.23	17	54.06	54.00	-9	29,365	-0.03%
2021/01/27	29	54.16	50	54.35	54.30	-21	29,304	-0.07%
2021/01/26	9	52.53	11	52.97	52.60	-2	29,082	-0.01%
2021/01/25	20	52.00	5	52.18	52.10	15	29,081	0.05%
2021/01/22	10	52.65	5	52.18	53.30	5	29,043	0.02%
2021/01/21	7	52.24	9	52.92	51.90	-2	29,111	-0.01%
2021/01/20	49	53.11	31	53.14	51.80	18	29,221	0.06%
2021/01/19	48	55.36	33	55.71	54.90	15	29,169	0.05%
2021/01/18	34	56.88	30	57.90	56.00	4	29,279	0.01%
2021/01/15	80	59.39	84.2	59.54	57.20	-4.2	28,862	-0.01%
2021/01/14	70.2	58.79	100	59.17	58.60	-29.8	28,001	-0.11%
2021/01/13	16	54.85	55	55.09	55.80	-39	27,286	-0.14%
2021/01/12	8	51.53	10	51.76	51.90	-2	27,793	-0.01%
2021/01/11	17	51.22	5	51.32	51.30	12	29,346	0.04%
2021/01/08	36	54.94	51	54.16	52.80	-15	29,446	-0.05%
2021/01/07	20	55.37	27	55.50	54.80	-7	29,322	-0.02%
2021/01/06	9	53.40	17	53.72	54.40	-8	28,939	-0.03%
2021/01/05	8	52.13	6	52.33	52.90	2	28,551	0.01%
2021/01/04	15	52.34	22	51.86	51.90	-7	28,438	-0.02%
2020/12/31	8	50.61	6	50.52	50.50	2	28,400	0.01%
2020/12/30	7	50.73	6	51.02	50.90	1	28,752	0.00%
2020/12/29	18	50.27	2	50.64	50.30	16	28,854	0.06%
2020/12/28	8	50.71	7	50.50	50.60	1	28,837	0.00%
2020/12/25	24	51.19	3	51.40	50.90	21	28,916	0.07%
2020/12/24	20	51.69	3	52.20	51.80	17	29,015	0.06%
2020/12/23	9	52.31	12.5	52.43	51.70	-3.5	29,190	-0.01%
2020/12/22	32.5	54.25	159	54.99	51.50	-126.5	29,768	-0.42%	大賣/鉅額交易
2020/12/21	19	57.04	20	57.30	56.70	-1	29,556	0.00%
2020/12/18	11	56.17	8	56.30	56.20	3	29,020	0.01%
2020/12/17	128	56.58	76	56.25	55.30	52	28,672	0.18%	大買/
2020/12/16	84	55.02	91	55.13	56.30	-7	27,633	-0.03%
2020/12/15	14	52.75	38	53.33	51.70	-24	26,277	-0.09%
2020/12/14	35	52.15	9	52.59	52.30	26	25,856	0.10%
2020/12/11	6	50.04	33	50.22	51.30	-27	25,771	-0.10%
2020/12/10	17	51.21	5	51.66	50.30	12	25,930	0.05%
2020/12/09	86	52.78	18	52.77	52.00	68	25,920	0.26%
2020/12/08	11	52.13	59	52.29	52.20	-48	25,644	-0.19%
2020/12/07	13	50.64	43	50.15	50.10	-30	25,214	-0.12%
2020/12/04	16	50.03	7	50.19	49.50	9	25,529	0.04%
2020/12/03	17	49.61	20	50.49	50.80	-3	25,769	-0.01%
2020/12/02	9	50.09	6	49.60	49.75	3	26,120	0.01%
2020/12/01	10	50.75	12	50.47	50.50	-2	26,385	-0.01%
2020/11/30	24	51.99	20	52.43	51.60	4	26,717	0.01%
2020/11/27	10	51.26	12.5	51.42	51.80	-2.5	27,004	-0.01%
2020/11/26	37	50.66	17	51.09	50.50	20	27,466	0.07%
2020/11/25	49	51.89	34	51.36	50.20	15	27,248	0.06%
2020/11/24	30	51.08	98	51.38	51.30	-68	27,467	-0.25%
2020/11/23	8	48.50	18	48.85	48.50	-10	27,037	-0.04%
2020/11/20	5	47.96	4	48.11	47.95	1	27,737	0.00%
2020/11/19	24	48.27	24	48.42	47.60	0	28,676	0.00%
2020/11/18	14	46.73	50	46.71	47.45	-36	30,627	-0.12%
2020/11/17	34	45.57	21	45.49	45.45	13	31,153	0.04%
2020/11/16	18	44.56	67	44.52	44.35	-49	32,848	-0.15%
2020/11/13	2	44.00	1	44.15	44.10	1	34,025	0.00%
2020/11/12	3	44.38	28	44.37	44.45	-25	35,252	-0.07%
2020/11/11	9	43.84	4	43.64	43.65	5	36,177	0.01%
2020/11/10	34	44.36	16	44.35	44.00	18	38,066	0.05%
2020/11/09	37	44.13	26	44.47	44.90	11	41,214	0.03%
2020/11/06	24	45.08	5	44.87	44.30	19	42,827	0.04%
2020/11/05	23	44.75	23	44.52	44.40	0	43,410	0.00%
2020/11/04	8	44.91	6	45.29	45.15	2	44,703	0.00%
2020/11/03	5	44.68	54	44.45	44.85	-49	45,064	-0.11%
2020/11/02	47	43.39	34	43.40	43.20	13	45,504	0.03%
2020/10/30	7	44.32	2	44.50	43.95	5	46,417	0.01%
2020/10/29	7	44.17	6	43.90	44.95	1	46,758	0.00%
2020/10/28	51	45.05	8	44.47	44.55	43	46,990	0.09%
2020/10/27	33	45.57	40	46.03	45.80	-7	47,118	-0.01%
2020/10/26	124	47.20	116	46.19	46.10	8	47,493	0.02%	大買/大賣/
2020/10/23	23	47.83	5	47.74	47.60	18	48,034	0.04%
2020/10/22	30	48.58	31	48.61	48.05	-1	48,619	0.00%
2020/10/21	40	50.07	24	49.63	48.95	16	49,101	0.03%
2020/10/20	103	50.67	72	50.31	51.20	31	49,549	0.06%	大買/
2020/10/19	45	49.98	77	50.39	50.90	-32	49,388	-0.06%
2020/10/16	9	46.76	21	46.94	46.35	-12	48,913	-0.02%
2020/10/15	24	46.64	2	46.13	45.95	22	49,896	0.04%
2020/10/14	7	46.44	28	46.44	47.35	-21	51,513	-0.04%
2020/10/13	13	45.20	11	45.70	45.40	2	53,410	0.00%
2020/10/12	34	45.99	33	45.62	45.40	1	54,813	0.00%
2020/10/08	5	46.27	9	46.28	46.20	-4	56,601	-0.01%
2020/10/07	29	46.08	15	46.39	45.85	14	57,105	0.02%
2020/10/06	18	46.19	18	46.22	46.55	0	58,423	0.00%
2020/10/05	5	45.03	9	45.19	45.35	-4	58,930	-0.01%
2020/09/30	12	44.36	4	44.25	44.60	8	59,080	0.01%
2020/09/29	7	45.29	8	45.21	45.35	-1	59,132	0.00%
2020/09/28	8	44.72	15	44.63	44.50	-7	59,409	-0.01%
2020/09/25	58	44.62	33	44.89	43.95	25	60,014	0.04%
2020/09/24	24	47.11	17	46.90	47.00	7	60,188	0.01%
2020/09/23	6	46.63	14	46.42	46.30	-8	59,961	-0.01%
2020/09/22	14	47.39	19	47.72	47.30	-5	60,325	-0.01%
2020/09/21	12	48.74	12	48.75	48.20	0	61,168	0.00%
2020/09/18	13	48.90	4	48.95	49.40	9	61,286	0.01%
2020/09/17	9	48.79	9	48.68	48.50	0	61,454	0.00%
2020/09/16	17	49.64	11	49.97	49.25	6	61,484	0.01%
2020/09/15	29	49.71	9	49.74	49.15	20	61,668	0.03%
2020/09/14	4	50.09	6	49.88	49.60	-2	61,621	0.00%
2020/09/11	15	49.29	31	49.50	48.85	-16	62,002	-0.03%
2020/09/10	9	50.67	13	50.16	49.70	-4	63,001	-0.01%
2020/09/09	13	50.94	13	50.74	50.70	0	63,631	0.00%
2020/09/08	27	51.04	20	52.26	50.60	7	63,687	0.01%
2020/09/07	63	53.40	40	53.61	51.80	23	63,840	0.04%
2020/09/04	13	53.58	28	53.52	54.80	-15	63,910	-0.02%
2020/09/03	48	54.82	23	54.82	53.90	25	64,048	0.04%
2020/09/02	76	53.90	99	53.74	53.80	-23	64,353	-0.04%
2020/09/01	81	52.85	83	52.82	53.10	-2	64,129	0.00%
2020/08/31	28	51.83	89	51.98	51.40	-61	63,696	-0.10%
2020/08/28	93	52.76	43	53.81	51.80	50	63,696	0.08%
2020/08/27	54	54.67	57	54.39	55.10	-3	63,450	0.00%
2020/08/26	79	54.94	77	54.82	53.90	2	63,286	0.00%
2020/08/25	216	54.65	209	55.12	54.00	7	62,944	0.01%	大買/大賣/
2020/08/24	153	58.24	117	58.42	55.20	36	62,792	0.06%	大買/大賣/
2020/08/21	61	56.60	82	56.21	57.40	-21	61,011	-0.03%
2020/08/20	190	55.46	130	53.80	52.20	60	62,227	0.10%	大買/大賣/
2020/08/19	129	56.89	160	56.74	56.60	-31	61,656	-0.05%	大買/大賣/
2020/08/18	56	54.90	53	54.55	56.20	3	61,108	0.00%
2020/08/17	76	53.71	58.2	53.75	53.10	17.8	60,793	0.03%
2020/08/14	117.5	52.25	67	52.04	53.10	50.5	60,487	0.08%	大買/
2020/08/13	442	51.16	163	51.00	52.20	279	58,936	0.47%	大買/大賣/鉅額交易
2020/08/12	29	47.32	97	46.29	48.20	-68	56,215	-0.12%
2020/08/11	34	43.87	59	43.85	43.85	-25	55,202	-0.05%
2020/08/10	111	44.41	103	44.67	43.60	8	55,347	0.01%	大買/大賣/
2020/08/07	8	41.98	37	42.38	42.10	-29	54,708	-0.05%
2020/08/06	48	41.87	3	42.07	41.40	45	55,555	0.08%
2020/08/05	49	42.23	53	42.49	42.70	-4	55,729	-0.01%
2020/08/04	31	40.64	14	40.53	40.35	17	55,561	0.03%
2020/08/03	2	40.63	7	40.14	41.20	-5	55,548	-0.01%
2020/07/31	21	40.39	2	40.65	40.30	19	55,641	0.03%
2020/07/30	15	40.90	21	40.96	40.80	-6	56,159	-0.01%
2020/07/29	33	41.28	4	41.08	40.55	29	56,588	0.05%
2020/07/28	10	42.19	35	42.13	42.50	-25	56,594	-0.04%
2020/07/27	26	42.68	30	43.27	42.15	-4	56,788	-0.01%
2020/07/24	47	42.30	37	42.60	41.55	10	56,984	0.02%
2020/07/23	34	43.50	32	43.44	43.75	2	57,673	0.00%
2020/07/22	57	42.95	42	42.99	42.30	15	58,198	0.03%
2020/07/21	31	42.16	20	42.24	41.80	11	57,408	0.02%
2020/07/20	55	40.24	72	39.78	41.90	-17	57,098	-0.03%
2020/07/17	87	39.39	80.3	39.26	38.10	6.7	56,222	0.01%
2020/07/16	43	37.63	72	37.98	38.80	-29	54,977	-0.05%
2020/07/15	61	37.07	81	37.24	36.55	-20	54,307	-0.04%
2020/07/14	35	35.84	60	36.07	35.65	-25	54,106	-0.05%
2020/07/13	79	36.03	135.2	35.99	36.50	-56.2	54,451	-0.10%	大賣/
2020/07/10	31	33.15	43	33.35	33.90	-12	54,216	-0.02%
2020/07/09	35	34.15	6	34.23	33.65	29	54,678	0.05%
2020/07/08	35	33.75	12	34.01	34.20	23	55,282	0.04%
2020/07/07	30	34.28	10	34.54	33.70	20	55,943	0.04%
2020/07/06	49	35.43	43	35.41	35.15	6	56,323	0.01%
2020/07/03	12	34.34	27	34.80	34.50	-15	56,313	-0.03%
2020/07/02	4	33.20	10	33.41	33.20	-6	55,775	-0.01%
2020/07/01	51	33.78	56	33.81	33.40	-5	56,138	-0.01%
2020/06/30	18	33.96	102	33.85	33.60	-84	57,055	-0.15%	大賣/
2020/06/29	10	32.17	12	32.15	32.10	-2	57,793	0.00%
2020/06/24	65	31.91	3	31.88	32.00	62	59,076	0.10%
2020/06/23	26	31.68	15	31.79	31.65	11	60,318	0.02%
2020/06/22	21	32.37	0	0.00	32.05	21	60,822	0.03%
2020/06/19	10	33.20	5	33.15	33.30	5	61,315	0.01%
2020/06/18	26	32.59	18	33.24	33.15	8	61,646	0.01%
2020/06/17	24	33.40	6	33.84	33.20	18	61,513	0.03%
2020/06/16	2	34.08	99	33.17	34.25	-97	61,513	-0.16%
2020/06/15	99	31.89	10	31.98	31.15	89	61,691	0.14%
2020/06/12	23	32.61	3	32.57	32.45	20	63,144	0.03%
2020/06/11	6	33.19	6	33.17	33.75	0	64,561	0.00%
2020/06/10	21	33.26	23	33.21	33.10	-2	65,914	0.00%
2020/06/09	13	34.80	14	34.79	33.90	-1	67,752	0.00%
2020/06/08	11	34.27	6	34.78	33.95	5	68,454	0.01%
2020/06/05	18	35.18	12.2	35.18	35.00	5.8	70,044	0.01%
2020/06/04	35	35.33	20	35.52	35.00	15	71,378	0.02%
2020/06/03	25	35.34	13	35.23	35.25	12	72,543	0.02%
2020/06/02	28	36.78	3	36.48	36.10	25	73,155	0.03%
2020/06/01	19	37.28	27	37.53	37.80	-8	73,512	-0.01%
2020/05/29	23	37.40	32	37.37	37.25	-9	74,101	-0.01%
2020/05/28	8	37.27	28	37.53	37.00	-20	74,253	-0.03%
2020/05/27	84	38.25	70	38.46	36.90	14	73,667	0.02%
2020/05/26	30	35.44	39	35.68	36.45	-9	71,644	-0.01%
2020/05/25	19	32.39	12	32.43	33.15	7	70,485	0.01%
2020/05/22	66	34.06	34	33.92	33.35	32	69,924	0.05%
2020/05/21	26	33.89	37	33.64	33.65	-11	69,183	-0.02%
2020/05/20	20	33.01	8	33.34	32.70	12	68,662	0.02%
2020/05/19	0	0.00	25	33.04	33.50	-25	68,360	-0.04%
2020/05/18	14	32.66	7	32.70	32.30	7	67,883	0.01%
2020/05/15	17	32.90	49	33.26	34.10	-32	67,270	-0.05%
2020/05/14	10	33.28	32	33.81	32.55	-22	66,571	-0.03%
2020/05/13	35	34.22	12	34.20	33.60	23	66,131	0.03%
2020/05/12	4	34.26	15	34.01	34.50	-11	65,016	-0.02%
2020/05/11	8	33.81	36	34.10	33.25	-28	64,952	-0.04%
2020/05/08	14	33.67	9	33.16	33.20	5	64,286	0.01%
2020/05/07	8	33.44	39	33.07	33.50	-31	64,040	-0.05%
2020/05/06	35	32.55	10	32.93	32.15	25	63,725	0.04%
2020/05/05	18	33.46	20	33.69	33.00	-2	63,131	0.00%
2020/05/04	19	33.02	11	33.27	34.05	8	62,617	0.01%
2020/04/30	23	32.94	26	32.88	33.05	-3	62,094	0.00%
2020/04/29	27	32.28	79	31.70	32.10	-52	61,518	-0.08%
2020/04/28	99	31.94	103.1	32.29	31.25	-4.1	60,935	-0.01%	大賣/
2020/04/27	142	30.20	152	29.79	31.50	-10	59,408	-0.02%	大買/大賣/
2020/04/24	11	28.65	25	28.55	28.65	-14	58,034	-0.02%
2020/04/23	78	28.06	126	28.23	28.50	-48	57,913	-0.08%	大賣/
2020/04/22	19	27.47	69	27.46	28.35	-50	57,177	-0.09%
2020/04/21	29	27.26	99	27.83	27.05	-70	56,362	-0.12%
2020/04/20	84	27.87	66	27.82	27.70	18	55,798	0.03%
2020/04/17	95	28.21	73	28.47	27.80	22	55,711	0.04%
2020/04/16	122.1	27.94	133	28.00	28.60	-10.9	54,579	-0.02%	大買/大賣/
2020/04/15	51	27.92	51	27.84	27.80	0	54,265	0.00%
2020/04/14	157	27.69	134	27.47	28.75	23	53,103	0.04%	大買/大賣/
2020/04/13	8	26.45	10.1	26.86	26.80	-2.1	52,502	0.00%
2020/04/10	22	26.34	46	26.32	26.40	-24	52,164	-0.05%
2020/04/09	26	25.70	46	26.33	25.35	-20	51,436	-0.04%
2020/04/08	10	27.23	15	27.22	26.50	-5	50,729	-0.01%
2020/04/07	33	28.73	28	28.53	28.35	5	49,950	0.01%
2020/04/06	45	27.14	21	26.48	26.90	24	50,020	0.05%
2020/04/01	50	24.71	52	24.67	25.15	-2	49,877	0.00%
2020/03/31	69	24.50	139	24.48	24.25	-70	48,514	-0.14%	大賣/
2020/03/30	72	23.10	48	23.19	23.60	24	46,687	0.05%
2020/03/27	67	22.73	105	22.56	23.10	-38	45,112	-0.08%	大賣/
2020/03/26	28	20.56	30	20.50	21.00	-2	43,532	0.00%
2020/03/25	45	19.95	47	19.94	20.20	-2	42,629	0.00%
2020/03/24	14	18.70	12	18.83	18.85	2	41,664	0.00%
2020/03/23	13	17.11	27	17.03	17.75	-14	41,110	-0.03%
2020/03/20	42	18.09	39	18.32	18.00	3	40,715	0.01%
2020/03/19	57	17.77	21	17.81	17.20	36	39,451	0.09%
2020/03/18	97	20.02	70	19.12	19.10	27	38,401	0.07%
2020/03/17	63	20.55	74	20.51	20.05	-11	36,538	-0.03%
2020/03/16	140	21.13	113	21.09	19.80	27	34,930	0.08%	大買/大賣/
2020/03/13	127	20.55	69	20.75	21.85	58	33,077	0.18%	大買/
2020/03/12	125	20.83	62	20.51	19.90	63	30,903	0.20%	大買/
2020/03/11	61	21.96	76	21.96	22.10	-15	29,944	-0.05%
2020/03/10	84	19.69	123	19.88	20.50	-39	27,942	-0.14%	大賣/
2020/03/09	88	19.90	81	19.62	18.65	7	26,321	0.03%
2020/03/06	34	19.37	125	19.54	20.10	-91	24,818	-0.37%	大賣/
2020/03/05	85	18.12	144	18.29	18.50	-59	23,647	-0.25%	大賣/
2020/03/04	53	17.45	72	17.26	17.75	-19	22,811	-0.08%
2020/03/03	59	16.61	103	16.51	17.05	-44	21,797	-0.20%	大賣/
2020/03/02	6	15.30	3	15.30	15.50	3	21,006	0.01%
2020/02/27	13	15.12	2	15.10	14.80	11	21,197	0.05%
2020/02/26	3	15.93	0	0.00	15.45	3	21,767	0.01%
2020/02/25	2	15.75	0	0.00	15.95	2	22,681	0.01%
2020/02/24	1	15.95	80	15.76	15.65	-79	23,338	-0.34%
2020/02/21	24	16.10	8	16.20	16.10	16	23,798	0.07%
2020/02/20	0	0.00	28	15.75	15.85	-28	24,220	-0.12%
2020/02/19	46	15.79	0	0.00	15.70	46	24,387	0.19%
2020/02/18	0	0.00	15	15.50	15.70	-15	24,726	-0.06%
2020/02/17	10	15.75	0	0.00	15.55	10	24,570	0.04%
2020/02/14	88	15.65	1	15.80	15.75	87	24,439	0.36%
2020/02/13	7	15.56	9	15.40	15.25	-2	24,131	-0.01%
2020/02/12	7	15.37	18	15.45	15.50	-11	23,954	-0.05%
2020/02/11	0	0.00	20	14.80	14.85	-20	23,255	-0.09%
2020/02/10	16	14.26	1	14.40	14.40	15	23,187	0.06%
2020/02/07	24	14.37	30	14.40	14.30	-6	23,024	-0.03%
2020/02/06	20	14.93	4	14.99	14.95	16	22,816	0.07%
2020/02/05	21	14.65	10	14.35	14.40	11	22,607	0.05%
2020/02/04	31	15.05	16	14.73	15.00	15	22,350	0.07%
2020/02/03	31	14.25	46	14.43	14.35	-15	23,078	-0.06%
2020/01/31	26	15.61	60	15.08	15.30	-34	22,970	-0.15%
2020/01/30	0	0.00	14	16.41	16.20	-14	22,697	-0.06%
2020/01/20	23	18.02	0	0.00	18.00	23	22,672	0.10%
2020/01/17	1	17.50	0	0.00	18.00	1	22,658	0.00%
2020/01/16	11	17.95	0	0.00	17.70	11	22,405	0.05%
2020/01/15	2	18.25	25	18.10	18.10	-23	22,242	-0.10%
2020/01/14	142	18.20	162	18.22	18.40	-20	22,156	-0.09%	大買/大賣/
2020/01/13	34	17.87	6	18.06	17.85	28	21,854	0.13%
2020/01/10	10	17.95	10	17.92	17.80	0	21,099	0.00%
2020/01/09	162	17.87	113	17.71	18.30	49	20,514	0.24%	大買/大賣/
2020/01/08	6	16.93	5	17.10	17.15	1	19,878	0.01%
2020/01/07	61	17.17	39	17.33	17.05	22	19,780	0.11%
2020/01/06	90	17.08	21	17.17	17.40	69	19,344	0.36%
2020/01/03	16	16.89	33	16.77	16.85	-17	18,782	-0.09%
2020/01/02	35	16.85	39	16.86	16.85	-4	18,502	-0.02%
2019/12/31	0	0.00	3	16.50	16.65	-3	18,242	-0.02%
2019/12/30	237	16.99	207	16.61	16.80	30	18,122	0.17%	大買/大賣/
2019/12/27	15	16.67	47	16.78	16.75	-32	17,507	-0.18%
2019/12/26	6	15.95	4	16.18	16.20	2	17,016	0.01%
2019/12/25	0	0.00	7	15.59	15.80	-7	16,928	-0.04%
2019/12/24	0	0.00	2	15.60	15.60	-2	17,015	-0.01%
2019/12/23	3	15.35	0	0.00	15.30	3	17,047	0.02%
2019/12/19	5	15.70	0	0.00	15.80	5	17,045	0.03%
2019/12/18	3	16.05	2	16.10	15.75	1	17,159	0.01%
2019/12/17	23	16.20	5	16.39	16.25	18	17,121	0.11%
2019/12/16	11	16.28	3	16.20	16.25	8	17,244	0.05%
2019/12/13	5	16.01	8	16.03	15.95	-3	17,293	-0.02%
2019/12/12	6	16.50	22	16.43	16.30	-16	17,347	-0.09%
2019/12/11	17	16.66	15	16.58	16.50	2	17,921	0.01%
2019/12/10	3	16.20	2	16.30	16.55	1	17,896	0.01%
2019/12/06	58	16.13	54	16.35	16.35	4	18,132	0.02%
2019/12/05	0	0.00	4	15.65	15.70	-4	17,726	-0.02%
2019/12/04	6	15.53	2	15.55	15.55	4	18,063	0.02%
2019/12/03	16	15.57	4	15.60	15.70	12	18,789	0.06%
2019/12/02	2	15.13	18	15.11	15.50	-16	19,620	-0.08%
2019/11/29	8	15.64	12	15.63	15.50	-4	19,782	-0.02%
2019/11/28	12	15.71	7	15.64	15.60	5	20,209	0.02%
2019/11/27	4	16.19	27	15.91	16.10	-23	20,992	-0.11%
2019/11/26	17	16.05	6	15.98	16.15	11	21,042	0.05%
2019/11/25	18	16.48	13	16.68	16.25	5	20,617	0.02%
2019/11/22	27	16.38	38	16.59	16.15	-11	19,834	-0.06%
2019/11/21	44	16.09	19	16.11	16.55	25	18,704	0.13%
2019/11/20	18	15.84	5	15.78	15.70	13	17,910	0.07%
2019/11/19	15	15.50	16	15.61	15.40	-1	17,547	-0.01%
2019/11/18	13	15.15	9	15.19	15.15	4	16,976	0.02%
2019/11/15	21	15.00	31	14.92	14.90	-10	16,709	-0.06%
2019/11/14	0	0.00	3	14.00	14.00	-3	16,338	-0.02%
2019/11/13	0	0.00	10	13.90	14.00	-10	16,424	-0.06%
2019/11/12	0	0.00	2	13.95	14.05	-2	16,615	-0.01%
2019/11/11	9	13.80	0	0.00	13.60	9	16,621	0.05%
2019/11/08	20	14.15	32	14.19	14.15	-12	16,570	-0.07%
2019/11/07	14	14.07	0	0.00	14.15	14	16,592	0.08%
2019/11/06	8	14.62	0	0.00	14.45	8	16,521	0.05%
2019/11/05	0	0.00	2	14.63	14.70	-2	16,498	-0.01%
2019/11/04	4	14.65	0	0.00	14.60	4	16,542	0.02%
2019/11/01	8	14.96	0	0.00	14.90	8	16,438	0.05%
2019/10/31	5	15.63	4	15.80	15.35	1	16,321	0.01%
2019/10/30	21	14.96	7	14.93	15.00	14	15,333	0.09%
2019/10/29	11	14.85	1	14.60	14.45	10	15,140	0.07%
2019/10/28	1	14.95	4	15.05	14.90	-3	15,233	-0.02%
2019/10/25	0	0.00	3	14.85	14.80	-3	15,513	-0.02%
2019/10/23	1	14.60	0	0.00	14.70	1	15,859	0.01%
2019/10/22	1	14.90	0	0.00	14.55	1	15,876	0.01%
2019/10/21	2	14.85	2	14.75	14.75	0	15,823	0.00%
2019/10/17	0	0.00	3	14.58	14.55	-3	15,948	-0.02%
2019/10/16	6	14.53	0	0.00	14.40	6	16,089	0.04%
2019/10/15	6	14.62	2	14.65	14.70	4	16,377	0.02%
2019/10/14	10	14.25	26	14.21	14.25	-16	16,316	-0.10%
2019/10/09	2	13.60	0	0.00	13.60	2	16,563	0.01%
2019/10/08	20	13.85	0	0.00	13.75	20	16,613	0.12%
2019/10/07	0	0.00	3	14.00	13.90	-3	16,657	-0.02%
2019/10/04	2	14.00	0	0.00	13.90	2	16,669	0.01%
2019/10/03	2	14.00	0	0.00	14.10	2	16,608	0.01%
2019/10/02	0	0.00	6	14.15	14.15	-6	16,566	-0.04%
2019/09/27	17	13.88	7	13.65	13.80	10	16,560	0.06%
2019/09/24	3	14.83	29	14.60	14.55	-26	16,485	-0.16%
2019/09/23	0	0.00	4	14.81	14.80	-4	16,398	-0.02%
2019/09/20	7	14.66	7	14.56	14.70	0	16,339	0.00%
2019/09/19	3	14.72	24	14.75	14.50	-21	16,310	-0.13%
2019/09/18	2	14.90	0	0.00	14.85	2	16,202	0.01%
2019/09/17	6	15.02	53	14.91	15.00	-47	16,088	-0.29%
2019/09/16	18	15.26	62	15.30	15.10	-44	15,838	-0.28%
2019/09/12	58	15.10	3	15.05	15.05	55	15,112	0.36%
2019/09/11	11	14.75	11	14.82	15.20	0	14,883	0.00%
2019/09/10	0	0.00	13	14.62	14.55	-13	14,308	-0.09%
2019/09/09	20	14.55	0	0.00	14.55	20	14,145	0.14%
2019/09/06	11	14.58	53	14.59	14.55	-42	13,956	-0.30%
2019/09/05	74	14.84	28	14.89	14.75	46	13,659	0.34%
2019/09/04	26	14.87	46	15.02	15.10	-20	13,004	-0.15%
2019/09/03	13	14.40	8	14.39	14.45	5	12,321	0.04%
2019/09/02	68	14.57	10	14.49	14.80	58	11,884	0.49%
2019/08/30	52	14.50	74	13.81	14.45	-22	11,134	-0.20%
2019/08/29	10	13.40	40	13.45	13.45	-30	10,088	-0.30%
2019/08/26	1	12.80	2	12.70	12.75	-1	9,601	-0.01%
2019/08/23	7	13.26	2	13.30	13.15	5	9,533	0.05%
2019/08/22	15	13.27	13	13.44	13.50	2	9,474	0.02%
2019/08/21	56	12.89	4	12.90	13.15	52	9,142	0.57%
2019/08/20	3	12.92	3	12.75	12.70	0	9,035	0.00%
2019/08/19	12	12.88	12	12.93	12.80	0	9,010	0.00%
2019/08/16	2	12.95	0	0.00	12.80	2	8,950	0.02%
2019/08/15	53	12.29	113	12.70	12.90	-60	8,846	-0.68%	大賣/
2019/08/08	11	12.31	6	12.57	12.70	5	8,897	0.06%
2019/08/06	7	11.76	2	11.60	12.30	5	8,854	0.06%
2019/08/05	43	12.39	0	0.00	11.95	43	8,779	0.49%
2019/08/02	2	12.40	0	0.00	12.25	2	8,777	0.02%
2019/08/01	2	13.00	0	0.00	13.05	2	8,634	0.02%
2019/07/31	27	13.18	1	13.20	13.45	26	8,513	0.31%
2019/07/30	10	13.40	17	13.52	13.40	-7	8,395	-0.08%
2019/07/29	3	14.00	9	13.97	13.85	-6	8,132	-0.07%
2019/07/26	0	0.00	21	13.36	13.50	-21	7,639	-0.27%
2019/07/25	8	13.38	22	13.55	13.40	-14	7,599	-0.18%
2019/07/24	5	12.85	21	12.90	12.95	-16	7,238	-0.22%
2019/07/23	2	13.30	0	0.00	13.25	2	7,257	0.03%
2019/07/22	6	13.36	10	13.38	13.60	-4	7,202	-0.06%
2019/07/19	2	13.35	0	0.00	13.05	2	7,063	0.03%
2019/07/18	10	13.30	5	13.32	13.05	5	7,084	0.07%
2019/07/17	42	12.78	3	13.22	13.30	39	7,012	0.56%
2019/07/16	5	12.55	0	0.00	12.90	5	6,618	0.08%
2019/07/15	0	0.00	4	12.65	12.65	-4	6,514	-0.06%
2019/07/12	3	12.28	6	12.23	12.15	-3	6,223	-0.05%
2019/07/11	0	0.00	2	12.15	12.20	-2	6,337	-0.03%
2019/07/10	2	12.05	7	12.14	12.05	-5	6,394	-0.08%
2019/07/05	1	12.00	0	0.00	12.05	1	6,889	0.01%
2019/07/03	1	11.90	2	11.85	11.80	-1	7,866	-0.01%
2019/07/02	7	12.01	2	12.00	12.05	5	8,493	0.06%
2019/07/01	2	12.05	2	12.05	11.95	0	8,852	0.00%
2019/06/27	5	11.77	2	11.80	11.75	3	8,918	0.03%
2019/06/24	2	11.95	0	0.00	12.00	2	8,807	0.02%
2019/06/20	0	0.00	2	12.00	11.95	-2	8,946	-0.02%
2019/06/19	0	0.00	5	12.07	11.85	-5	9,136	-0.05%
2019/06/13	0	0.00	2	11.80	11.75	-2	9,785	-0.02%
2019/06/12	6	11.72	0	0.00	11.65	6	9,772	0.06%
2019/06/11	9	11.84	12	11.79	11.90	-3	9,632	-0.03%
2019/06/03	4	10.85	0	0.00	10.90	4	9,638	0.04%
2019/05/31	0	0.00	2	11.15	11.10	-2	9,664	-0.02%
2019/05/30	2	11.15	2	11.10	11.10	0	9,733	0.00%
2019/05/23	2	10.80	0	0.00	10.80	2	10,078	0.02%
2019/05/21	2	11.05	0	0.00	11.10	2	10,370	0.02%
2019/05/20	2	11.85	0	0.00	11.10	2	10,623	0.02%
2019/05/17	0	0.00	1	11.95	11.90	-1	10,694	-0.01%
2019/05/15	0	0.00	2	12.10	12.15	-2	11,275	-0.02%
2019/05/14	1	11.50	1	11.10	11.50	0	11,395	0.00%
2019/05/13	2	11.78	0	0.00	11.40	2	11,535	0.02%
2019/05/10	0	0.00	8	12.25	11.75	-8	11,519	-0.07%
2019/05/06	150	12.62	0	0.00	12.40	150	11,457	1.31%	大買/鉅額交易
2019/05/03	120	12.91	60	12.95	12.95	60	11,463	0.52%	大買/
2019/05/02	0	0.00	90	12.59	12.95	-90	11,512	-0.78%
2019/04/30	120	12.32	240	12.35	12.50	-120	11,828	-1.01%	大買/大賣/鉅額交易
2019/04/29	10	12.79	0	0.00	12.50	10	11,953	0.08%
2019/04/26	5	13.20	3	13.20	13.15	2	11,857	0.02%
2019/04/25	2	13.35	1	13.40	13.40	1	11,981	0.01%
2019/04/24	4	13.45	0	0.00	13.25	4	12,252	0.03%
2019/04/23	0	0.00	10	13.45	13.50	-10	12,744	-0.08%
2019/04/22	7	13.75	44	13.78	13.75	-37	12,720	-0.29%
2019/04/19	2	13.70	4	13.68	13.65	-2	12,811	-0.02%
2019/04/18	1	13.85	0	0.00	13.55	1	13,033	0.01%
2019/04/17	1	13.90	5	14.00	13.95	-4	13,250	-0.03%
2019/04/15	21	14.16	0	0.00	14.00	21	14,559	0.14%
2019/04/12	3	14.02	50	13.95	13.90	-47	14,618	-0.32%
2019/04/11	13	14.27	2	14.75	14.15	11	14,573	0.08%
2019/04/10	16	14.77	30	14.91	14.60	-14	14,472	-0.10%
2019/04/09	72	15.52	60	15.47	14.80	12	14,352	0.08%
2019/04/08	98	14.58	93	15.13	15.30	5	13,921	0.04%
2019/04/03	11	13.76	20	13.93	13.95	-9	13,527	-0.07%
2019/04/02	0	0.00	3	13.65	13.30	-3	13,461	-0.02%
2019/04/01	15	13.38	0	0.00	13.40	15	13,529	0.11%
2019/03/29	0	0.00	2	13.30	13.25	-2	13,551	-0.01%
2019/03/28	16	13.22	37	13.07	13.05	-21	13,781	-0.15%
2019/03/27	5	13.50	0	0.00	13.50	5	13,798	0.04%
2019/03/26	15	13.68	0	0.00	13.55	15	13,781	0.11%
2019/03/25	4	13.70	0	0.00	13.75	4	13,752	0.03%
2019/03/22	2	14.00	44	14.37	14.10	-42	13,772	-0.30%
2019/03/21	46	14.35	1	14.30	14.15	45	13,846	0.32%
2019/03/20	50	14.50	19	14.32	14.30	31	13,962	0.22%
2019/03/19	2	13.95	1	13.85	13.80	1	13,686	0.01%
2019/03/18	11	13.95	8	13.91	13.85	3	14,141	0.02%
2019/03/15	0	13.70	0	0.00	13.75	0	15,426	0.00%
2019/03/14	0	13.40	4	13.40	13.45	-4	15,854	-0.03%
2019/03/13	3	13.52	1	13.50	13.40	2	16,657	0.01%
2019/03/12	0	0.00	6	13.55	13.50	-6	16,897	-0.04%
2019/03/11	16	13.59	0	0.00	13.60	16	17,158	0.09%
2019/03/08	5	13.66	0	0.00	13.60	5	17,402	0.03%
2019/03/07	4	13.95	0	0.00	13.70	4	17,504	0.02%
2019/03/06	3	14.02	4	14.15	14.05	-1	17,767	-0.01%
2019/03/05	12	14.08	0	0.00	14.00	12	17,887	0.07%
2019/03/04	2	14.00	0	0.00	14.20	2	17,941	0.01%
2019/02/27	0	0.00	4	13.85	13.80	-4	17,987	-0.02%
2019/02/26	5	14.18	2	14.40	14.00	3	18,108	0.02%
2019/02/25	1	13.95	5	14.05	14.10	-4	18,196	-0.02%
2019/02/22	0	0.00	2	14.10	14.05	-2	18,265	-0.01%
2019/02/21	11	14.00	0	0.00	14.00	11	18,374	0.06%
2019/02/20	3	14.60	1	14.50	14.20	2	18,544	0.01%
2019/02/19	23	14.50	19	14.46	14.40	4	18,906	0.02%
2019/02/18	12	14.46	11	14.16	14.10	1	19,488	0.01%
2019/02/15	10	14.50	5	14.35	14.10	5	19,524	0.03%
2019/02/14	4	14.28	15	14.36	14.10	-11	19,259	-0.06%
2019/02/13	0	0.00	10	13.95	13.65	-10	18,769	-0.05%
2019/02/12	0	0.00	7	13.74	13.90	-7	18,572	-0.04%
2019/02/11	0	0.00	2	13.30	13.40	-2	18,485	-0.01%
2019/01/30	0	0.00	7	13.35	13.25	-7	18,532	-0.04%
2019/01/29	2	13.15	4	13.25	13.25	-2	18,576	-0.01%
2019/01/28	3	13.30	35	13.29	13.25	-32	18,595	-0.17%
2019/01/25	8	13.27	0	0.00	13.15	8	18,707	0.04%
2019/01/24	1	13.25	0	0.00	13.25	1	18,874	0.01%
2019/01/23	13	13.23	20	12.95	13.35	-7	18,954	-0.04%
2019/01/22	3	13.20	0	0.00	13.10	3	19,032	0.02%
2019/01/21	14	14.16	15	14.01	13.90	-1	18,660	-0.01%
2019/01/18	47	13.79	11	13.80	13.90	36	18,513	0.19%
2019/01/17	1	13.85	0	0.00	13.75	1	18,514	0.01%
2019/01/16	40	13.70	15	13.72	13.90	25	18,396	0.14%
2019/01/15	27	13.82	50	13.99	13.65	-23	18,118	-0.13%
2019/01/14	0	0.00	4	13.41	13.45	-4	17,558	-0.02%
2019/01/11	6	13.43	4	13.35	13.35	2	17,517	0.01%
2019/01/10	31	13.60	2	13.85	13.45	29	17,403	0.17%
2019/01/09	2	14.10	22	14.33	14.00	-20	17,156	-0.12%
2019/01/08	50	14.43	57	14.32	14.55	-7	16,910	-0.04%
2019/01/07	9	13.79	33	13.87	14.40	-24	16,250	-0.15%
2019/01/04	16	13.18	6	13.34	13.10	10	15,488	0.06%
2019/01/03	15	13.37	7	13.38	13.45	8	15,492	0.05%
2019/01/02	9	13.18	6	13.23	13.15	3	15,392	0.02%
2018/12/28	10	13.06	25	13.05	13.10	-15	15,350	-0.10%
2018/12/27	28	13.32	10	13.57	13.05	18	15,497	0.12%
2018/12/26	15	13.31	10	13.41	13.25	5	15,310	0.03%
2018/12/25	13	13.30	30	13.25	13.50	-17	15,415	-0.11%
2018/12/24	19	13.26	12	13.31	13.15	7	15,171	0.05%
2018/12/22	5	13.19	11	13.28	13.25	-6	15,044	-0.04%
2018/12/21	3	13.10	5	13.05	13.20	-2	14,973	-0.01%
2018/12/20	14	12.56	10	12.55	12.60	4	14,911	0.03%
2018/12/19	0	0.00	2	12.30	12.30	-2	14,834	-0.01%
2018/12/18	0	0.00	5	12.40	12.45	-5	14,981	-0.03%
2018/12/17	2	12.55	3	12.40	12.30	-1	15,113	-0.01%
2018/12/14	3	12.10	22	12.32	12.60	-19	15,534	-0.12%
2018/12/13	3	12.57	10	12.75	12.25	-7	15,407	-0.05%
2018/12/12	6	12.92	19	12.86	12.90	-13	15,294	-0.09%
2018/12/11	56	12.96	29	12.95	12.90	27	15,285	0.18%
2018/12/10	43	13.83	27	13.92	13.60	16	15,357	0.10%
2018/12/07	16	13.16	60	13.34	13.75	-44	14,342	-0.31%
2018/12/06	49	13.25	1	13.70	12.50	48	14,332	0.33%
2018/12/05	7	13.35	1	12.90	13.75	6	14,145	0.04%
2018/12/04	2	13.20	138	13.24	13.20	-136	14,467	-0.94%	大賣/鉅額交易
2018/12/03	30	12.88	0	0.00	12.85	30	14,798	0.20%
2018/11/30	2	12.30	0	0.00	12.30	2	15,372	0.01%
2018/11/29	25	12.47	20	12.10	12.10	5	16,645	0.03%
2018/11/28	4	12.80	23	12.78	12.80	-19	16,412	-0.12%
2018/11/27	3	12.65	8	12.78	12.90	-5	16,444	-0.03%
2018/11/26	4	12.68	2	12.60	12.55	2	16,484	0.01%
2018/11/23	1	12.30	2	12.45	12.40	-1	16,524	-0.01%
2018/11/22	32	12.42	7	12.35	12.30	25	16,605	0.15%
2018/11/21	12	12.99	4	13.05	13.10	8	16,482	0.05%
2018/11/20	6	12.88	8	12.86	12.95	-2	16,511	-0.01%
2018/11/19	33	13.19	12	13.13	13.15	21	16,536	0.13%
2018/11/16	40	13.00	34	13.06	13.00	6	16,487	0.04%
2018/11/15	52	12.29	40	12.41	12.50	12	16,133	0.07%
2018/11/14	0	0.00	12	11.35	11.85	-12	16,585	-0.07%
2018/11/12	1	10.60	0	0.00	10.65	1	18,723	0.01%
2018/11/08	20	10.85	0	0.00	10.50	20	20,407	0.10%
2018/11/02	20	10.60	0	0.00	10.30	20	20,935	0.10%
2018/11/01	2	10.60	1	10.30	10.65	1	20,773	0.00%
2018/10/31	1	10.20	0	0.00	10.20	1	20,560	0.00%
2018/10/30	0	0.00	10	9.30	9.86	-10	20,460	-0.05%
2018/10/29	5	9.20	5	9.12	9.10	0	20,271	0.00%
2018/10/26	10	9.52	10	9.24	9.23	0	20,228	0.00%
2018/10/25	5	9.40	7	9.66	9.43	-2	20,159	-0.01%
2018/10/24	25	10.10	30	10.06	10.05	-5	20,069	-0.02%
2018/10/23	5	10.15	15	10.05	10.05	-10	20,000	-0.05%
2018/10/22	15	10.15	15	10.23	10.25	0	19,977	0.00%
2018/10/18	10	10.35	20	10.25	10.25	-10	19,835	-0.05%
2018/10/17	5	10.40	19	10.57	10.35	-14	19,788	-0.07%
2018/10/16	10	10.48	13	10.62	10.45	-3	19,689	-0.02%
2018/10/15	0	0.00	4	10.45	10.30	-4	19,541	-0.02%
2018/10/12	20	10.40	10	10.13	10.40	10	19,446	0.05%
2018/10/11	26	9.81	30	9.93	9.77	-4	19,307	-0.02%
2018/10/08	26	11.13	21	11.11	11.15	5	19,037	0.03%
2018/10/05	14	11.10	4	10.85	11.05	10	18,940	0.05%
2018/10/04	9	11.59	3	11.95	11.50	6	18,673	0.03%
2018/10/03	25	11.69	0	0.00	11.45	25	18,707	0.13%
2018/10/02	3	12.20	0	0.00	12.20	3	18,322	0.02%
2018/10/01	1	12.35	1	12.45	12.50	0	18,207	0.00%
2018/09/28	0	0.00	20	12.33	12.30	-20	18,148	-0.11%
2018/09/27	2	12.60	5	12.48	12.30	-3	18,060	-0.02%
2018/09/26	3	12.35	0	0.00	12.30	3	17,822	0.02%
2018/09/25	6	12.22	4	12.30	12.55	2	17,762	0.01%
2018/09/21	0	0.00	18	12.65	12.45	-18	17,549	-0.10%
2018/09/20	6	12.63	2	12.20	12.25	4	17,320	0.02%
2018/09/19	27	13.47	0	0.00	13.05	27	16,795	0.16%
2018/09/18	3	13.38	7	13.52	13.30	-4	16,584	-0.02%
2018/09/17	9	13.46	1	13.50	13.50	8	16,401	0.05%
2018/09/14	33	13.83	11	13.63	14.00	22	16,153	0.14%
2018/09/13	22	13.06	33	13.24	13.20	-11	15,673	-0.07%
2018/09/12	21	12.90	0	0.00	13.20	21	15,263	0.14%
2018/09/11	1	13.30	1	13.80	13.90	0	14,759	0.00%
2018/09/10	4	13.19	0	0.00	13.05	4	14,108	0.03%
2018/09/07	7	14.96	13	14.38	14.45	-6	13,489	-0.04%
2018/09/06	8	15.01	7	14.67	14.70	1	12,912	0.01%
2018/09/05	25	16.39	49	16.30	15.10	-24	12,083	-0.20%
2018/09/04	18	15.86	18	16.10	16.05	0	10,813	0.00%
2018/09/03	33	16.10	9	15.74	15.65	24	10,756	0.22%
2018/08/31	6	16.28	1	16.10	16.70	5	10,728	0.05%
2018/08/30	2	16.20	0	0.00	16.00	2	10,548	0.02%
2018/08/29	2	16.20	1	15.70	16.10	1	10,415	0.01%
2018/08/28	1	15.10	0	0.00	15.20	1	10,336	0.01%
2018/08/27	3	14.73	1	15.40	15.10	2	10,217	0.02%
2018/08/24	9	15.73	2	15.75	15.05	7	10,035	0.07%
2018/08/23	27	15.91	18	15.53	16.00	9	9,818	0.09%
2018/08/22	15	14.87	8	15.13	15.05	7	9,524	0.07%
2018/08/21	55	14.88	58.2	15.09	15.30	-3.2	9,321	-0.03%
2018/08/20	35	14.30	29	14.07	14.20	6	7,900	0.08%
2018/08/17	39	13.81	38	14.06	14.30	1	6,493	0.02%
2018/08/16	180	12.21	173	12.54	13.00	7	5,438	0.13%	大買/大賣/
2018/08/15	10	11.87	327	12.17	12.20	-317	4,606	-6.88%	大賣/鉅額交易
2018/08/14	2	11.10	24	10.95	11.25	-22	3,657	-0.60%
2018/08/10	4	10.60	2	10.30	10.45	2	3,020	0.07%
2018/07/27	0	0.00	2	9.82	9.84	-2	2,843	-0.07%
2018/07/19	0	0.00	20	9.47	9.44	-20	2,820	-0.71%
2018/07/18	2	9.50	0	0.00	9.50	2	2,835	0.07%
2018/07/13	0	0.00	50	9.52	9.54	-50	2,858	-1.75%
2018/07/06	10	9.10	0	0.00	9.25	10	2,766	0.36%
2018/06/25	5	10.00	0	0.00	10.05	5	2,739	0.18%
2018/06/12	50	10.44	10	10.80	10.60	40	2,438	1.64%
2018/06/08	0	0.00	1	10.25	10.10	-1	2,261	-0.04%
2018/06/06	1	9.95	2	9.90	9.90	-1	2,158	-0.05%
2018/06/05	16	9.86	8	9.81	9.71	8	2,141	0.37%
2018/05/28	0	0.00	2	9.21	9.23	-2	1,853	-0.11%
2018/05/23	10	9.16	0	0.00	9.12	10	1,879	0.53%
2018/05/21	2	9.24	0	0.00	9.18	2	1,896	0.11%
2018/05/09	0	0.00	5	9.46	9.45	-5	2,008	-0.25%
2018/05/08	2	9.55	0	0.00	9.50	2	2,023	0.10%
2018/05/03	2	9.41	0	0.00	9.43	2	1,996	0.10%
2018/04/25	2	9.48	0	0.00	9.43	2	2,089	0.10%
2018/04/24	2	9.53	0	0.00	9.48	2	2,111	0.09%
2018/04/18	3	9.84	0	0.00	9.83	3	2,257	0.13%
2018/04/16	0	0.00	3	9.95	9.92	-3	2,411	-0.12%
2018/04/13	1	10.25	0	0.00	10.10	1	2,454	0.04%
2018/04/12	0	0.00	12	10.07	10.00	-12	2,602	-0.46%
2018/04/11	4	9.72	0	0.00	9.72	4	2,541	0.16%
2018/03/29	0	0.00	1	9.95	9.83	-1	2,842	-0.04%
2018/03/27	1	9.57	0	0.00	9.72	1	2,932	0.03%
2018/03/23	0	0.00	8	9.37	9.40	-8	3,587	-0.22%
2018/03/21	2	9.80	2	9.80	9.77	0	3,654	0.00%
2018/03/19	6	9.78	0	0.00	9.79	6	3,730	0.16%
2018/03/15	0	0.00	6	9.96	10.00	-6	3,989	-0.15%
2018/03/13	6	9.90	6	9.98	9.85	0	3,952	0.00%
2018/03/07	6	9.61	0	0.00	9.48	6	4,227	0.14%
2018/02/27	3	9.72	0	0.00	9.58	3	4,687	0.06%
2018/02/23	2	9.49	0	0.00	9.40	2	4,775	0.04%
2018/02/12	0	0.00	1	9.02	9.06	-1	4,960	-0.02%
2018/02/09	3	8.56	0	0.00	8.60	3	4,999	0.06%
2018/02/06	0	0.00	4	9.19	9.05	-4	5,226	-0.08%
2018/02/02	0	0.00	2	10.25	10.25	-2	5,250	-0.04%
2018/01/29	0	0.00	5	10.20	10.20	-5	5,741	-0.09%
2018/01/24	3	10.30	0	0.00	10.15	3	6,628	0.05%
2018/01/22	20	10.35	1	10.15	10.20	19	6,673	0.28%
2018/01/18	80	10.42	0	0.00	10.35	80	6,762	1.18%
2018/01/15	1	10.50	0	0.00	10.35	1	6,832	0.01%
2018/01/12	0	0.00	6	10.50	10.40	-6	6,802	-0.09%
2018/01/11	1	10.65	0	0.00	10.45	1	6,785	0.01%
2018/01/10	100	10.53	0	0.00	10.45	100	6,692	1.49%
2018/01/09	0	0.00	1	10.75	10.75	-1	6,613	-0.02%
2018/01/08	2	11.05	0	0.00	10.90	2	6,553	0.03%
2018/01/04	0	0.00	2	10.65	10.65	-2	6,308	-0.03%
2018/01/03	120	10.65	20	10.60	10.60	100	6,260	1.60%	大買/
2018/01/02	2	10.65	19	10.70	10.75	-17	6,219	-0.27%