金像電 (2368)-元大-花蓮券商分點個股進出

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
196.0
漲跌
▼9.0
漲幅
-4.39%
成交量
7,734張
產業
上市電子零組件類股
1484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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	197.67	2.5	198.72	196.00	0.5	9,531	0.01%
2024/04/18	1.2	204.17	0	0.00	205.00	1.2	9,488	0.01%
2024/04/17	7	202.43	4.1	201.82	201.50	2.9	9,472	0.03%
2024/04/16	13.2	207.52	2.3	204.07	201.50	10.9	9,455	0.12%
2024/04/15	16.1	222.13	4.5	214.72	212.50	11.6	9,443	0.12%
2024/04/12	4	229.63	5	230.10	229.50	-1	9,313	-0.01%
2024/04/11	2	230.25	1	230.00	229.50	1	9,337	0.01%
2024/04/10	16.2	232.71	3.1	237.40	230.50	13.1	9,333	0.14%
2024/04/09	4.1	237.62	6	241.00	237.00	-1.9	9,352	-0.02%
2024/04/08	3.2	245.19	2.1	244.69	242.50	1.1	9,345	0.01%
2024/04/03	5	236.70	5.1	238.94	241.00	-0.1	9,259	0.00%
2024/04/02	17.5	236.77	2	233.75	234.00	15.5	9,240	0.17%
2024/04/01	2.1	246.48	1	245.50	245.00	1.1	9,145	0.01%
2024/03/29	0	0.00	2.2	248.29	245.50	-2.2	9,152	-0.02%
2024/03/28	2.2	245.29	1	248.00	244.50	1.2	9,107	0.01%
2024/03/27	8	251.31	8.2	252.77	251.00	-0.2	9,052	0.00%
2024/03/26	1	248.84	2.1	251.26	242.00	-1.1	8,927	-0.01%
2024/03/25	2.1	247.80	2	249.75	247.50	0.1	8,912	0.00%
2024/03/22	34.4	247.45	7	245.43	247.50	27.4	8,866	0.31%
2024/03/21	32.1	233.52	2.4	234.73	233.50	29.7	8,668	0.34%
2024/03/20	2.3	230.17	2.1	230.81	229.50	0.2	8,699	0.00%
2024/03/19	17.1	230.73	5	232.50	229.50	12.1	8,751	0.14%
2024/03/18	4.2	238.26	3	236.00	238.00	1.2	8,684	0.01%
2024/03/15	1	235.56	4.1	233.40	232.50	-3.1	8,689	-0.04%
2024/03/14	7.3	224.38	5.2	223.36	220.50	2.1	8,659	0.02%
2024/03/13	8.2	232.18	1	231.00	229.00	7.2	8,739	0.08%
2024/03/12	7.1	242.25	5.1	242.83	242.50	2.1	8,651	0.02%
2024/03/11	4.5	252.14	4.1	249.54	248.00	0.4	8,593	0.00%
2024/03/08	3.3	253.70	6.1	250.47	249.50	-2.8	8,641	-0.03%
2024/03/07	34.5	265.57	29	262.08	252.50	5.5	8,595	0.06%
2024/03/06	15	270.60	9	270.29	274.50	6	8,335	0.07%
2024/03/05	8	261.13	10	263.85	265.50	-2	8,341	-0.02%
2024/03/04	10	263.75	9	259.89	259.00	1	8,359	0.01%
2024/03/01	9	262.33	10	265.00	261.50	-1	8,322	-0.01%
2024/02/29	6.1	254.22	8.2	255.65	257.00	-2.1	8,274	-0.03%
2024/02/27	19.3	254.90	15.2	253.95	252.50	4.1	8,255	0.05%
2024/02/26	1	260.00	1	261.50	261.50	0	8,170	0.00%
2024/02/23	12.2	262.14	13.2	264.16	262.00	-1	8,128	-0.01%
2024/02/22	11.6	259.16	10	257.35	255.50	1.6	8,003	0.02%
2024/02/21	2	260.25	1	259.50	259.50	1	7,836	0.01%
2024/02/20	6.1	258.94	3.1	262.30	261.50	3	7,793	0.04%
2024/02/19	12	270.42	9.1	269.33	265.00	3	7,781	0.04%
2024/02/16	7.1	271.72	10.4	272.86	275.00	-3.3	7,674	-0.04%
2024/02/15	0	270.67	11.8	272.41	273.00	-11.7	7,656	-0.15%
2024/02/05	3.2	249.73	4.1	248.53	248.50	-0.9	7,528	-0.01%
2024/02/02	5.1	241.32	12	242.29	241.00	-6.9	7,755	-0.09%
2024/02/01	4.1	228.28	2.1	229.77	231.50	2	7,649	0.03%
2024/01/31	6.1	233.69	3	231.33	229.00	3.1	7,741	0.04%
2024/01/30	7.2	232.61	26.1	233.79	234.00	-18.9	7,738	-0.24%
2024/01/29	3	222.50	9	222.44	224.50	-6	7,520	-0.08%
2024/01/26	3	218.17	5	219.80	216.50	-2	7,612	-0.03%
2024/01/25	2	222.00	14	224.29	222.50	-12	7,651	-0.16%
2024/01/24	2	218.75	1	221.50	216.50	1	7,583	0.01%
2024/01/23	3	218.83	13	221.88	221.50	-10	7,645	-0.13%
2024/01/22	8	219.19	11.2	218.72	222.00	-3.2	7,580	-0.04%
2024/01/19	3	203.50	5.1	204.00	204.00	-2.1	7,423	-0.03%
2024/01/18	22.2	202.02	2	199.50	200.50	20.2	7,433	0.27%
2024/01/17	2	213.75	1	216.00	210.50	1	7,369	0.01%
2024/01/16	3.1	214.87	4	215.38	214.50	-0.9	7,386	-0.01%
2024/01/15	1	216.50	15.1	216.43	216.00	-14.1	7,379	-0.19%
2024/01/12	4.1	206.72	15.1	209.15	208.00	-11	7,425	-0.15%
2024/01/11	2	202.47	12.8	204.28	206.00	-10.8	7,457	-0.14%
2024/01/10	3	198.17	2	197.25	200.00	1	7,509	0.01%
2024/01/09	10.2	199.47	13.1	197.98	195.50	-2.9	7,541	-0.04%
2024/01/08	7.1	204.94	2	204.25	204.50	5.1	7,519	0.07%
2024/01/05	5.1	209.48	3.1	205.79	205.50	2	7,562	0.03%
2024/01/04	4	214.75	3	214.00	213.00	1	7,600	0.01%
2024/01/03	4.1	214.88	6	217.58	218.50	-2	7,637	-0.03%
2024/01/02	2.1	218.50	2	219.00	218.00	0.1	7,643	0.00%
2023/12/29	2	217.75	3.1	217.58	218.00	-1.1	7,716	-0.01%
2023/12/28	4	215.13	4	218.25	214.50	0	7,853	0.00%
2023/12/27	1	213.50	1	217.00	217.00	0	8,073	0.00%
2023/12/26	5	213.10	4	215.00	215.50	1	8,392	0.01%
2023/12/25	2.1	216.29	12	219.00	213.50	-10	8,610	-0.12%
2023/12/22	1	217.00	2	217.50	217.00	-1	8,705	-0.01%
2023/12/21	8.1	207.75	1.1	210.50	210.50	7	8,828	0.08%
2023/12/20	2.1	212.76	2	213.25	213.50	0.1	9,114	0.00%
2023/12/19	6	212.17	1	212.00	213.50	5	9,164	0.05%
2023/12/18	1	217.50	2	215.75	216.00	-1	9,215	-0.01%
2023/12/15	17	216.53	3	215.50	215.50	14	9,288	0.15%
2023/12/14	11	221.73	0	0.00	220.00	11	9,289	0.12%
2023/12/13	12	219.50	2	223.00	223.50	10	9,307	0.11%
2023/12/12	11.1	220.34	6	221.08	219.50	5.1	9,358	0.05%
2023/12/11	23	227.11	5	226.10	220.50	18	9,350	0.19%
2023/12/08	27.1	238.57	35	239.29	238.00	-7.9	9,317	-0.08%
2023/12/07	6	227.33	6	228.92	224.50	0	9,137	0.00%
2023/12/06	5	218.20	23	220.65	223.50	-18	9,168	-0.20%
2023/12/05	25	214.20	3	212.67	212.00	22	9,163	0.24%
2023/12/04	3	227.33	3	229.83	224.00	0	9,137	0.00%
2023/12/01	3	222.67	3	227.00	229.50	0	9,393	0.00%
2023/11/30	2	225.50	4	229.00	228.00	-2	9,479	-0.02%
2023/11/29	1	225.44	12	225.50	225.00	-11	9,460	-0.12%
2023/11/28	1	216.50	2	215.50	217.50	-1	9,624	-0.01%
2023/11/27	7	212.43	1.1	214.91	211.50	5.9	9,746	0.06%
2023/11/24	1	219.00	2.1	220.00	217.50	-1.1	9,920	-0.01%
2023/11/23	8.1	216.77	1	216.00	215.50	7.1	9,995	0.07%
2023/11/22	6	220.75	1	221.50	221.00	5	10,095	0.05%
2023/11/21	2	223.75	4	225.75	225.00	-2	10,258	-0.02%
2023/11/20	3	220.67	7.1	223.78	223.50	-4.1	10,564	-0.04%
2023/11/17	5	220.90	4	221.63	221.50	1	10,825	0.01%
2023/11/16	23.1	221.52	7.1	220.94	220.50	16.1	10,939	0.15%
2023/11/15	9	230.06	6	229.50	229.00	3	10,990	0.03%
2023/11/14	9	231.78	32	231.30	232.00	-23	11,656	-0.20%
2023/11/13	6	218.91	2	218.74	217.00	4	12,092	0.03%
2023/11/10	16	223.44	25.1	222.74	220.50	-9.1	12,229	-0.07%
2023/11/09	9	209.94	19	212.50	215.00	-10	12,137	-0.08%
2023/11/08	5	203.10	17	207.76	209.00	-12	12,248	-0.10%
2023/11/07	9.1	199.44	11	198.82	200.00	-1.9	12,491	-0.02%
2023/11/06	4	196.25	5	196.90	197.50	-1	12,660	-0.01%
2023/11/03	7.1	190.57	10	191.30	189.00	-3	12,868	-0.02%
2023/11/02	12	183.46	10	182.85	184.00	2	12,928	0.02%
2023/11/01	11	176.05	6	175.33	177.00	5	13,071	0.04%
2023/10/31	8	184.38	16	181.94	176.00	-8	13,190	-0.06%
2023/10/30	5	187.10	5	187.70	185.50	0	13,269	0.00%
2023/10/27	4	187.75	8.2	186.28	186.50	-4.2	13,444	-0.03%
2023/10/26	9.2	190.52	6.2	190.61	187.00	3	13,636	0.02%
2023/10/25	6.2	201.06	3.2	200.82	200.50	3	13,652	0.02%
2023/10/24	3	195.50	5	200.10	201.50	-2	13,863	-0.01%
2023/10/23	2	190.00	2	193.00	192.50	0	13,959	0.00%
2023/10/20	7	191.43	4	193.13	192.50	3	14,232	0.02%
2023/10/19	0	0.00	1	195.50	197.50	-1	14,457	-0.01%
2023/10/18	6	201.00	1.1	200.55	198.50	4.9	14,624	0.03%
2023/10/17	3	211.33	1	208.00	207.50	2	14,675	0.01%
2023/10/16	21	210.90	3	216.17	215.00	18	14,732	0.12%
2023/10/13	3	220.00	5	222.00	223.00	-2	14,818	-0.01%
2023/10/12	2	224.00	2.1	225.33	223.50	-0.1	14,832	0.00%
2023/10/11	5	225.50	5	222.10	218.00	0	14,997	0.00%
2023/10/06	2	220.75	2	223.75	221.00	0	15,293	0.00%
2023/10/05	5	222.10	4	221.50	222.50	1	15,490	0.01%
2023/10/04	14	214.64	2	216.75	221.00	12	15,730	0.08%
2023/10/03	9.2	220.41	12	222.17	219.00	-2.9	15,759	-0.02%
2023/10/02	22	221.50	20	227.10	215.50	2	15,638	0.01%
2023/09/28	6	219.25	36	219.47	219.50	-30	15,485	-0.19%
2023/09/27	14	209.64	10	208.25	211.50	4	15,348	0.03%
2023/09/26	36	207.46	14	207.61	204.00	22	15,546	0.14%
2023/09/25	19.1	213.70	46	215.54	211.00	-26.9	15,739	-0.17%
2023/09/22	5	198.20	7	199.86	201.00	-2	15,794	-0.01%
2023/09/21	3	190.00	4	192.75	195.00	-1	15,813	-0.01%
2023/09/20	1	195.00	3.1	193.87	193.50	-2.1	15,888	-0.01%
2023/09/19	5	191.00	5	191.50	190.00	0	15,919	0.00%
2023/09/18	10.1	194.25	1	191.50	193.00	9.1	15,947	0.06%
2023/09/15	4	203.25	7.1	203.35	203.50	-3.1	15,915	-0.02%
2023/09/14	2.1	197.28	1	198.50	199.50	1.1	16,237	0.01%
2023/09/13	14	194.07	6	193.67	194.00	8	16,324	0.05%
2023/09/12	3	198.67	8	201.38	200.00	-5	16,419	-0.03%
2023/09/11	8	201.19	5	199.40	199.00	3	16,718	0.02%
2023/09/08	3	204.83	1	209.00	208.50	2	16,660	0.01%
2023/09/07	12	210.08	2	210.50	209.50	10	16,783	0.06%
2023/09/06	15	218.10	37	216.58	216.50	-22	16,895	-0.13%
2023/09/05	10	208.00	7	209.64	208.00	3	16,863	0.02%
2023/09/04	2.1	203.77	7	204.71	206.00	-5	16,963	-0.03%
2023/09/01	36.1	205.31	11	203.95	201.00	25.1	17,167	0.15%
2023/08/31	7	211.57	7	213.07	215.50	0	17,119	0.00%
2023/08/30	8.1	207.11	14	208.71	208.50	-6	17,335	-0.03%
2023/08/29	5	205.40	4	202.00	201.00	1	17,494	0.01%
2023/08/28	27	201.61	15.1	202.58	202.00	12	17,497	0.07%
2023/08/25	27	206.09	5	207.60	207.00	22	17,578	0.13%
2023/08/24	15.1	217.67	14	219.11	216.50	1.1	17,675	0.01%
2023/08/23	10	205.25	11.1	206.05	209.00	-1.1	17,478	-0.01%
2023/08/22	8.1	205.90	8	203.44	201.50	0.1	17,694	0.00%
2023/08/21	18	206.03	16	203.28	201.50	2	18,190	0.01%
2023/08/18	69	208.36	87.1	207.16	203.50	-18.1	18,218	-0.10%
2023/08/17	30	198.50	50.2	199.37	206.50	-20.2	17,771	-0.11%
2023/08/16	3.1	181.33	7.1	183.02	188.00	-4	17,637	-0.02%
2023/08/15	16.1	180.06	46	181.33	180.00	-29.9	18,217	-0.16%
2023/08/14	20	176.80	6	172.58	173.50	14	18,299	0.08%
2023/08/11	25	175.74	38	176.58	178.50	-13	18,279	-0.07%
2023/08/10	39	167.63	13	167.96	166.50	26	18,003	0.14%
2023/08/09	15.1	175.48	43	178.97	179.00	-27.9	17,778	-0.16%
2023/08/08	7	169.43	7.1	170.81	172.00	-0.1	17,596	0.00%
2023/08/07	4	162.75	22	169.55	168.00	-18	17,423	-0.10%
2023/08/04	21.1	158.49	13	158.85	158.50	8.1	17,245	0.05%
2023/08/02	16	159.53	21.6	157.97	157.50	-5.6	17,111	-0.03%
2023/08/01	28	168.38	7	165.21	165.00	21	16,979	0.12%
2023/07/31	34.1	175.10	19	170.87	169.50	15.1	16,856	0.09%
2023/07/28	5	176.10	7.1	177.71	178.50	-2.1	16,700	-0.01%
2023/07/27	12.1	177.31	8.1	179.30	176.00	4	16,663	0.02%
2023/07/26	18.1	175.30	28	178.20	174.50	-9.9	16,436	-0.06%
2023/07/25	53.2	184.19	10	181.95	177.00	43.2	16,360	0.26%
2023/07/24	23	183.11	81	186.85	188.50	-58	16,090	-0.36%
2023/07/21	11	179.91	46.1	181.52	181.00	-35.1	15,856	-0.22%
2023/07/20	6.1	172.04	12.1	175.62	175.50	-6	15,743	-0.04%
2023/07/19	41.1	172.89	11	173.55	171.50	30.1	15,678	0.19%
2023/07/18	9.2	177.23	11	178.14	178.00	-1.8	15,619	-0.01%
2023/07/17	63	176.25	5	176.00	176.50	58	15,444	0.38%
2023/07/14	33.1	177.66	18.5	180.03	182.00	14.6	15,399	0.09%
2023/07/13	37	181.54	45	181.01	180.00	-8	15,223	-0.05%
2023/07/12	7	167.65	28	168.46	170.00	-21	15,013	-0.14%
2023/07/11	11	161.91	19	162.45	163.50	-8	14,816	-0.05%
2023/07/10	3	151.33	9.1	152.55	155.00	-6.1	14,581	-0.04%
2023/07/07	9	148.72	12	149.29	148.50	-3	14,598	-0.02%
2023/07/06	56	150.02	8	149.69	149.00	48	14,706	0.33%
2023/07/05	11	155.14	3	154.83	154.50	8	14,620	0.05%
2023/07/04	13.1	155.54	33	159.01	155.50	-19.9	14,613	-0.14%
2023/07/03	5	152.60	46.5	152.00	153.00	-41.5	14,426	-0.29%
2023/06/30	9	144.72	17	145.41	146.00	-8	14,134	-0.06%
2023/06/29	2	139.50	3.1	138.56	139.00	-1.1	13,829	-0.01%
2023/06/28	3.1	137.19	4.1	138.30	138.00	-1	13,872	-0.01%
2023/06/27	15.1	135.16	8	135.13	135.00	7.1	13,928	0.05%
2023/06/26	11.6	138.66	5	140.10	138.50	6.6	13,986	0.05%
2023/06/21	3	141.33	4	142.38	142.00	-1	13,981	-0.01%
2023/06/20	19	141.39	14	142.54	142.00	5	14,126	0.04%
2023/06/19	14	137.36	22	138.23	140.00	-8	14,288	-0.06%
2023/06/16	10	139.75	7	142.50	139.50	3	14,268	0.02%
2023/06/15	16	138.78	17	138.47	138.00	-1	14,089	-0.01%
2023/06/14	3	135.17	1	136.00	134.50	2	13,778	0.01%
2023/06/13	12	136.21	10	135.90	136.00	2	13,742	0.01%
2023/06/12	24	134.17	0	136.50	135.00	24	13,569	0.18%
2023/06/09	4	137.13	5	138.51	139.00	-1	13,416	-0.01%
2023/06/08	3.2	133.44	5	135.30	133.00	-1.9	13,188	-0.01%
2023/06/07	7	134.71	14	135.61	134.50	-7	13,041	-0.05%
2023/06/06	25	128.54	10	130.00	130.00	15	13,003	0.12%
2023/06/05	3	132.17	16	133.72	133.00	-13	12,873	-0.10%
2023/06/02	8	126.14	12.2	126.11	128.00	-4.2	12,646	-0.03%
2023/06/01	2.2	122.55	2	124.00	125.00	0.2	12,322	0.00%
2023/05/31	1	124.00	13.8	123.26	122.00	-12.8	12,268	-0.10%
2023/05/30	4	124.00	15	125.07	125.00	-11	12,147	-0.09%
2023/05/29	42.2	121.55	6	122.92	121.50	36.2	12,068	0.30%
2023/05/26	20	124.10	22	123.61	121.50	-2	12,263	-0.02%
2023/05/25	9	118.83	51.1	120.39	122.50	-42.1	11,877	-0.35%
2023/05/24	33.1	109.95	28	110.96	111.50	5.1	11,324	0.05%
2023/05/23	38	110.79	2	113.00	110.50	36	11,271	0.32%
2023/05/22	35	113.97	30	114.95	113.50	5	11,155	0.04%
2023/05/19	14	110.43	161.2	113.09	113.50	-147.2	10,654	-1.38%	大賣/鉅額交易
2023/05/18	8	100.24	57.2	101.88	103.50	-49.2	9,916	-0.50%
2023/05/17	17	96.86	17	97.62	97.90	0	9,528	0.00%
2023/05/16	10	95.87	6	95.28	95.10	4	9,364	0.04%
2023/05/15	2	95.40	1	96.50	96.70	1	9,348	0.01%
2023/05/12	4	93.65	6.1	93.89	95.50	-2.1	9,433	-0.02%
2023/05/11	6	95.23	1	97.00	95.00	5	9,485	0.05%
2023/05/10	19	96.71	1	98.30	96.20	18	9,558	0.19%
2023/05/09	7	97.59	4	98.48	97.30	3	9,660	0.03%
2023/05/08	9	97.50	1	99.50	97.20	8	9,808	0.08%
2023/05/05	3	98.27	5	97.66	98.10	-2	9,896	-0.02%
2023/05/04	8	96.29	0	0.00	96.70	8	10,067	0.08%
2023/05/03	11.1	97.17	1	97.20	96.70	10.1	10,151	0.10%
2023/05/02	3	98.17	2	98.60	98.20	1	10,195	0.01%
2023/04/28	7	98.66	8	99.31	98.60	-1	10,223	-0.01%
2023/04/27	1	97.00	2	98.55	98.50	-1	10,153	-0.01%
2023/04/26	2	95.65	1	96.60	98.40	1	10,172	0.01%
2023/04/25	33	98.32	1	96.00	96.40	32	10,097	0.32%
2023/04/24	10	101.50	17	100.29	101.50	-7	10,049	-0.07%
2023/04/21	20	98.71	3	98.27	98.20	17	10,022	0.17%
2023/04/20	42	100.00	0	0.00	100.00	42	10,003	0.42%
2023/04/19	31	101.50	33	103.44	101.50	-2	10,094	-0.02%
2023/04/18	6	101.58	3	101.50	101.50	3	10,103	0.03%
2023/04/17	7.5	102.90	57	102.50	102.50	-49.5	10,135	-0.49%
2023/04/14	23	99.35	1	102.00	99.20	22	10,082	0.22%
2023/04/13	40	99.47	2	101.25	99.30	38	10,044	0.38%
2023/04/12	11	101.68	116	102.48	102.50	-105	9,937	-1.06%	大賣/鉅額交易
2023/04/11	7	102.57	35	102.43	103.00	-28	9,756	-0.29%
2023/04/10	2	99.15	41.2	97.66	98.80	-39.2	9,568	-0.41%
2023/04/07	19	95.13	13	95.14	95.30	6	9,463	0.06%
2023/04/06	29	94.39	7	93.90	94.10	22	9,350	0.24%
2023/03/31	3	97.60	3	98.50	97.30	0	9,237	0.00%
2023/03/30	4	97.45	16	98.09	97.80	-12	9,224	-0.13%
2023/03/29	12	97.45	10.5	98.66	96.70	1.5	9,142	0.02%
2023/03/28	16	97.50	11.5	98.23	97.70	4.5	9,014	0.05%
2023/03/27	4	96.00	6	96.82	98.00	-2	8,784	-0.02%
2023/03/24	1	93.20	41.2	94.09	94.00	-40.2	8,744	-0.46%
2023/03/23	15	94.67	13	94.98	93.20	2	8,620	0.02%
2023/03/22	99	95.10	82.3	96.08	95.40	16.7	8,401	0.20%
2023/03/21	4	92.10	13	91.97	92.50	-9	7,819	-0.12%
2023/03/17	0	0.00	2	88.40	89.50	-2	7,608	-0.03%
2023/03/16	2	87.20	5	87.34	86.80	-3	7,566	-0.04%
2023/03/15	0	0.00	0	88.40	88.20	0	7,605	0.00%
2023/03/14	2.2	89.01	0	0.00	88.10	2.2	7,634	0.03%
2023/03/13	4	88.63	1	88.20	89.30	3	7,659	0.04%
2023/03/10	7	87.69	2	88.10	87.70	5	7,646	0.07%
2023/03/09	14	89.60	5	89.52	89.40	9	7,705	0.12%
2023/03/08	2.2	92.47	1	92.80	92.50	1.1	7,507	0.02%
2023/03/07	3	91.97	27	92.87	93.00	-24	7,641	-0.31%
2023/03/06	0	0.00	0	91.16	90.90	0	7,540	0.00%
2023/03/03	0	0.00	0	90.89	90.40	0	7,685	0.00%
2023/03/02	8	89.83	2	90.15	89.90	6	7,714	0.08%
2023/03/01	13	91.98	13	91.65	90.80	0	7,713	0.00%
2023/02/24	10	91.49	20.1	91.65	92.10	-10.1	7,631	-0.13%
2023/02/23	11	88.50	6	88.92	89.00	5	7,430	0.07%
2023/02/22	0	87.10	0	0.00	87.10	0	7,565	0.00%
2023/02/21	1	88.90	3.2	89.66	88.60	-2.2	7,570	-0.03%
2023/02/20	15	89.64	5	89.04	88.50	10	7,537	0.13%
2023/02/17	1	86.60	1	87.00	87.70	0	7,443	0.00%
2023/02/16	2	88.05	2	88.05	88.10	0	7,570	0.00%
2023/02/15	0.1	87.50	2	87.00	87.10	-2	7,865	-0.02%
2023/02/14	5.1	87.04	1	86.30	86.50	4.1	8,028	0.05%
2023/02/13	1	86.00	1	86.40	86.50	0	8,196	0.00%
2023/02/10	5.2	85.76	0	0.00	85.10	5.2	8,434	0.06%
2023/02/09	8	86.59	1	86.40	86.90	7	8,363	0.08%
2023/02/08	5.1	87.92	1	87.30	87.80	4.1	8,250	0.05%
2023/02/07	8.5	87.81	1	87.91	88.00	7.5	8,254	0.09%
2023/02/06	8.1	90.09	5	89.30	89.50	3.1	8,203	0.04%
2023/02/03	6.2	93.99	1	94.10	93.40	5.2	8,194	0.06%
2023/02/02	2.4	90.83	4.8	92.13	93.50	-2.4	8,215	-0.03%
2023/02/01	3	88.83	5.2	89.02	89.10	-2.2	8,135	-0.03%
2023/01/31	6.2	87.26	1	87.70	87.30	5.2	8,206	0.06%
2023/01/30	1	89.00	2	89.20	88.00	-1	8,258	-0.01%
2023/01/16	6	88.27	3	89.40	88.70	3	8,462	0.04%
2023/01/12	6	88.92	7	88.93	88.60	-1	8,742	-0.01%
2023/01/11	2	93.29	4.3	92.37	90.90	-2.3	8,825	-0.03%
2023/01/10	4	91.78	0	91.53	91.80	4	8,935	0.04%
2023/01/09	4.3	89.91	4	90.20	91.00	0.2	9,201	0.00%
2023/01/06	2	86.45	3	86.54	87.20	-1	9,460	-0.01%
2023/01/05	4	85.80	0	86.30	85.20	4	9,816	0.04%
2023/01/04	4	87.70	1	87.00	87.00	3	9,979	0.03%
2023/01/03	1	88.90	2	89.35	89.20	-1	10,081	-0.01%
2022/12/30	2	87.30	0	0.00	86.80	2	10,259	0.02%
2022/12/29	1	86.20	0	0.00	87.00	1	10,578	0.01%
2022/12/28	3.1	85.83	0	0.00	85.80	3.1	10,960	0.03%
2022/12/27	2	89.75	0	0.00	89.70	2	11,165	0.02%
2022/12/23	1	87.10	1	87.70	88.40	0	11,992	0.00%
2022/12/22	0	89.27	0	0.00	89.40	0	12,229	0.00%
2022/12/21	1	92.10	0	0.00	90.20	1	12,393	0.01%
2022/12/20	8	94.05	6	95.42	91.80	2	12,656	0.02%
2022/12/19	0	0.00	0	95.30	95.10	0	12,955	0.00%
2022/12/16	9.1	92.98	4	94.75	95.70	5	13,483	0.04%
2022/12/15	1	96.51	0	0.00	96.60	1	13,535	0.01%
2022/12/14	1	95.60	10	96.80	97.00	-9	13,841	-0.07%
2022/12/13	2	96.15	0	0.00	95.00	2	14,007	0.01%
2022/12/12	6	95.55	0	0.00	95.50	6	14,126	0.04%
2022/12/09	2	96.45	1.1	96.72	95.50	0.9	14,169	0.01%
2022/12/08	2	95.45	0	0.00	95.20	2	14,202	0.01%
2022/12/07	23	95.56	23	95.47	95.50	0	14,220	0.00%
2022/12/06	3	98.93	1	99.20	97.90	2	14,235	0.01%
2022/12/05	5	98.70	1	100.50	98.30	4	14,275	0.03%
2022/12/02	8	99.49	0	0.00	99.10	8	14,301	0.06%
2022/12/01	5	99.92	7	100.93	100.50	-2	14,353	-0.01%
2022/11/30	2	97.70	1	97.60	97.50	1	14,355	0.01%
2022/11/29	32	98.65	6.3	98.14	97.50	25.7	14,502	0.18%
2022/11/28	0.3	101.83	0	0.00	102.50	0.3	14,402	0.00%
2022/11/25	16.1	99.19	16	100.56	100.00	0.1	14,421	0.00%
2022/11/24	0	0.00	0	100.00	100.50	0	14,483	0.00%
2022/11/23	0	0.00	6	98.60	98.70	-6	14,507	-0.04%
2022/11/22	17	96.61	14	96.84	97.10	3	14,530	0.02%
2022/11/21	18	99.86	30	99.30	98.50	-12	14,571	-0.08%
2022/11/18	9	99.74	5	97.14	97.10	4	14,534	0.03%
2022/11/17	2	98.60	0	98.05	98.70	2	14,434	0.01%
2022/11/16	6	96.77	17	96.91	96.80	-11	14,513	-0.08%
2022/11/15	18.6	95.62	6.1	96.86	95.60	12.6	14,608	0.09%
2022/11/14	3	95.21	6.9	96.67	97.30	-3.9	14,948	-0.03%
2022/11/11	5	96.04	2	95.85	94.00	3	15,166	0.02%
2022/11/10	1	93.80	6	93.48	94.00	-5	15,028	-0.03%
2022/11/09	2	91.40	4	91.92	92.00	-2	15,278	-0.01%
2022/11/08	33	90.91	60.3	90.89	89.20	-27.3	15,431	-0.18%
2022/11/07	15	88.16	1	87.90	87.60	14	15,185	0.09%
2022/11/04	9	86.93	4	87.18	88.10	5	15,145	0.03%
2022/11/03	13	87.48	9	87.44	87.80	4	15,102	0.03%
2022/11/02	5	87.46	24	87.85	88.20	-19	15,053	-0.13%
2022/11/01	4	85.93	14	86.61	86.50	-10	15,093	-0.07%
2022/10/31	32	84.98	41	84.68	85.60	-9	14,949	-0.06%
2022/10/28	10	82.40	34	82.15	82.10	-24	14,853	-0.16%
2022/10/27	22	79.49	37	80.23	81.50	-15	14,807	-0.10%
2022/10/26	24	77.25	6	77.38	76.90	18	14,684	0.12%
2022/10/25	27.1	78.84	15	79.72	78.40	12.1	14,672	0.08%
2022/10/24	5	80.78	4	81.33	80.00	1	14,785	0.01%
2022/10/21	21	81.17	4.5	81.79	79.90	16.5	14,848	0.11%
2022/10/20	54	80.23	51	81.28	82.30	3	14,883	0.02%
2022/10/19	14	83.96	9	84.21	83.00	5	14,935	0.03%
2022/10/18	17	84.02	13	83.85	83.00	4	15,190	0.03%
2022/10/17	29.1	83.48	15	83.79	84.60	14.1	15,263	0.09%
2022/10/14	53.5	90.97	46.5	89.19	88.00	7	15,056	0.05%
2022/10/13	43	90.76	33	90.12	88.80	10	14,846	0.07%
2022/10/12	14	86.36	26	88.37	90.50	-12	14,838	-0.08%
2022/10/11	34	86.12	25.5	85.58	85.10	8.5	15,139	0.06%
2022/10/07	27	93.67	30	92.17	91.50	-3	15,242	-0.02%
2022/10/06	31	95.49	18	95.56	94.80	13	15,505	0.08%
2022/10/05	45.2	94.96	53	95.58	94.60	-7.8	15,616	-0.05%
2022/10/04	7	93.67	5	92.92	92.90	2	15,765	0.01%
2022/10/03	10	93.45	9.1	94.71	93.80	0.9	15,903	0.01%
2022/09/30	17.1	91.61	27	92.36	92.80	-9.9	15,691	-0.06%
2022/09/29	9.1	87.17	17	87.36	86.00	-7.9	15,337	-0.05%
2022/09/28	9	93.19	5	92.00	89.20	4	15,337	0.03%
2022/09/27	10.8	95.22	11	94.84	94.00	-0.2	15,426	0.00%
2022/09/26	20	98.06	6.5	97.25	97.00	13.5	15,254	0.09%
2022/09/23	10	100.36	26.9	99.84	102.00	-16.9	15,044	-0.11%
2022/09/22	2	94.35	2.9	94.25	95.00	-0.9	14,706	-0.01%
2022/09/21	4	89.48	13.8	92.01	93.70	-9.8	14,786	-0.07%
2022/09/20	16.3	90.29	17.9	91.46	91.10	-1.6	14,894	-0.01%
2022/09/19	1.3	90.36	12.9	89.16	88.10	-11.6	15,034	-0.08%
2022/09/06	2	78.95	4	77.70	77.70	-2	15,220	-0.01%
2022/09/05	4.2	79.10	1	78.70	78.60	3.2	15,777	0.02%
2022/09/02	1.1	80.35	0	0.00	80.10	1.1	16,650	0.01%
2022/09/01	10	81.71	0	0.00	81.00	10	17,967	0.06%
2022/08/31	10	83.04	12	83.33	83.60	-2	18,273	-0.01%
2022/08/30	2	82.20	8	82.69	82.10	-6	18,237	-0.03%
2022/08/29	8	80.46	3	80.80	80.50	5	18,158	0.03%
2022/08/26	21	82.99	9	83.29	83.40	12	18,113	0.07%
2022/08/25	2	84.50	34	83.55	83.80	-32	18,032	-0.18%
2022/08/24	33	81.63	2	80.95	80.30	31	17,975	0.17%
2022/08/23	1.2	82.08	3	82.30	82.30	-1.8	18,000	-0.01%
2022/08/22	8	82.99	10	84.30	82.10	-2	18,094	-0.01%
2022/08/19	5	83.44	4.1	84.00	83.10	0.9	18,040	0.00%
2022/08/18	10	81.45	7	81.90	83.00	3	18,263	0.02%
2022/08/17	12.1	82.36	4	83.08	82.70	8.1	18,257	0.04%
2022/08/16	3	81.57	21	81.54	82.30	-18	18,279	-0.10%
2022/08/15	13	80.78	25	80.48	80.50	-12	18,163	-0.07%
2022/08/12	18	79.56	17	79.73	78.60	1	18,131	0.01%
2022/08/11	13	80.06	6	79.87	79.00	7	18,111	0.04%
2022/08/10	22	78.82	27.1	79.18	79.30	-5.1	18,135	-0.03%
2022/08/09	8.1	75.83	27	75.99	77.50	-19	17,820	-0.11%
2022/08/08	12	70.98	11	72.22	73.90	1	17,699	0.01%
2022/08/05	19.1	71.74	12	71.92	72.00	7	17,868	0.04%
2022/08/04	29.3	73.24	11	75.18	72.00	18.3	17,561	0.10%
2022/08/03	10	79.70	12	80.63	79.90	-2	17,371	-0.01%
2022/08/02	1	79.20	1	80.10	80.40	0	17,544	0.00%
2022/08/01	1	80.50	3	80.93	81.10	-2	17,685	-0.01%
2022/07/29	7	81.57	5	82.30	81.30	2	17,828	0.01%
2022/07/28	4	80.55	9	80.60	81.30	-5	18,013	-0.03%
2022/07/27	5	80.58	5.1	81.44	82.00	-0.1	17,969	0.00%
2022/07/26	18	81.25	12	80.98	80.60	6	17,962	0.03%
2022/07/25	12	82.41	9	82.79	82.00	3	18,124	0.02%
2022/07/22	2	82.55	2	83.20	83.20	0	18,249	0.00%
2022/07/21	3	81.90	4	82.53	82.70	-1	18,378	-0.01%
2022/07/20	16	82.13	30	82.63	82.00	-14	18,350	-0.08%
2022/07/19	24	79.90	18	80.26	79.30	6	18,343	0.03%
2022/07/18	6	78.27	12	78.69	78.60	-6	18,432	-0.03%
2022/07/15	19	78.36	12.1	78.74	78.10	6.9	18,611	0.04%
2022/07/14	34	76.81	44	75.36	78.00	-10	18,439	-0.05%
2022/07/13	32	73.28	25.4	73.97	72.80	6.6	18,099	0.04%
2022/07/12	27.4	70.19	30	70.63	69.30	-2.6	17,954	-0.01%
2022/07/11	23	72.25	21	72.04	73.00	2	17,971	0.01%
2022/07/08	23	71.62	25	71.90	72.00	-2	17,874	-0.01%
2022/07/07	58	66.96	64	67.63	69.60	-6	17,515	-0.03%
2022/07/06	18	66.99	21	66.95	67.80	-3	17,041	-0.02%
2022/07/05	9	66.11	8	65.79	66.70	1	16,886	0.01%
2022/07/04	18.1	66.69	18	66.99	67.80	0.1	16,571	0.00%
2022/07/01	33.1	72.55	28	74.37	68.50	5.1	16,229	0.03%
2022/06/30	27.1	78.53	8.4	78.48	76.10	18.6	15,884	0.12%
2022/06/29	4.1	83.72	4	85.05	84.50	0.1	15,899	0.00%
2022/06/28	26	84.49	6	85.78	84.50	20	15,979	0.13%
2022/06/27	15.1	84.68	31	85.02	85.50	-15.9	16,184	-0.10%
2022/06/24	13.3	83.79	39	83.64	83.00	-25.7	16,060	-0.16%
2022/06/23	2	80.15	2	81.20	79.50	0	15,859	0.00%
2022/06/22	22	79.76	4	79.33	78.60	18	15,933	0.11%
2022/06/21	9	79.08	5	79.78	80.90	4	15,950	0.03%
2022/06/20	14	79.35	14	79.44	78.00	0	16,223	0.00%
2022/06/17	31	80.41	4	80.23	79.70	27	16,427	0.16%
2022/06/16	20	86.47	9.1	84.15	83.10	10.9	16,176	0.07%
2022/06/15	34	88.63	15.1	88.51	87.60	18.9	16,094	0.12%
2022/06/14	64.1	90.06	44.1	89.76	91.00	20	15,995	0.13%
2022/06/13	59	93.02	55	92.75	93.70	4	15,559	0.03%
2022/06/10	64	90.35	119.2	89.17	92.90	-55.2	14,723	-0.37%	大賣/
2022/06/09	0.3	84.50	76.1	82.50	84.50	-75.8	13,433	-0.56%
2022/06/08	7	79.79	7	80.66	79.80	0	13,093	0.00%
2022/06/07	3	80.07	2	80.25	80.30	1	13,185	0.01%
2022/06/06	11	80.07	4	80.00	79.70	7	13,305	0.05%
2022/06/02	41	81.10	17	81.33	81.10	24	13,452	0.18%
2022/06/01	15	81.69	2	82.80	81.00	13	13,610	0.10%
2022/05/31	7	80.89	8	81.23	81.30	-1	13,574	-0.01%
2022/05/30	3	79.60	13.1	80.27	80.90	-10.1	13,569	-0.07%
2022/05/27	17.1	77.09	14	77.07	77.60	3.1	13,579	0.02%
2022/05/26	25	77.54	29	78.04	76.10	-4	13,660	-0.03%
2022/05/25	12	79.50	10	79.96	79.80	2	13,603	0.01%
2022/05/24	20	80.03	8.2	80.47	79.40	11.8	13,724	0.09%
2022/05/23	2	82.30	14	82.40	81.90	-12	13,716	-0.09%
2022/05/20	14	82.47	14	82.34	81.60	0	13,890	0.00%
2022/05/19	16	83.03	9	83.07	82.60	7	14,125	0.05%
2022/05/18	136	86.15	129	85.85	85.40	7	14,076	0.05%	大買/大賣/
2022/05/17	8.2	85.38	3	85.13	87.10	5.2	14,059	0.04%
2022/05/16	12	86.77	16	86.94	86.10	-4	14,156	-0.03%
2022/05/13	45	85.64	59	85.38	85.50	-14	14,000	-0.10%
2022/05/12	16	82.83	15	83.29	82.20	1	13,723	0.01%
2022/05/11	14	81.93	15	82.75	82.20	-1	13,722	-0.01%
2022/05/10	24	81.34	16	81.10	82.00	8	13,907	0.06%
2022/05/09	2	82.95	3	83.60	83.50	-1	13,933	-0.01%
2022/05/06	19	81.91	10	82.15	81.80	9	14,152	0.06%
2022/05/05	15	86.21	9	86.70	85.00	6	14,313	0.04%
2022/05/04	10	84.50	2	84.85	84.70	8	14,319	0.06%
2022/05/03	2	83.20	6	83.95	83.60	-4	14,642	-0.03%
2022/04/29	14	85.33	19.4	84.41	83.00	-5.4	14,949	-0.04%
2022/04/28	14.4	83.63	17.2	84.20	84.40	-2.8	15,188	-0.02%
2022/04/27	1.2	80.85	14	79.91	82.20	-12.8	15,409	-0.08%
2022/04/26	8	79.84	1.4	79.09	78.90	6.6	15,952	0.04%
2022/04/25	10.1	79.24	3.3	80.30	78.20	6.8	17,592	0.04%
2022/04/22	18	84.71	4.1	84.26	83.20	13.9	18,309	0.08%
2022/04/21	4.6	86.82	12	86.88	88.60	-7.5	18,150	-0.04%
2022/04/20	6.1	83.20	11	83.63	83.90	-4.9	17,843	-0.03%
2022/04/19	3	81.20	2	81.10	81.90	1	17,777	0.01%
2022/04/18	15	79.12	10.2	78.82	79.00	4.8	17,769	0.03%
2022/04/15	8.1	82.06	5	81.44	80.40	3.1	17,699	0.02%
2022/04/14	3	83.10	7	83.94	84.70	-4	17,725	-0.02%
2022/04/13	5	81.56	2	81.45	82.70	3	17,740	0.02%
2022/04/12	1	81.50	2	81.70	81.50	-1	17,866	-0.01%
2022/04/11	10.1	81.41	2	80.70	80.60	8.1	18,185	0.04%
2022/04/08	2	84.60	0	0.00	84.30	2	18,338	0.01%
2022/04/07	0.1	85.00	4	85.03	83.70	-4	18,264	-0.02%
2022/04/06	37.1	87.45	8	87.01	86.50	29.1	18,269	0.16%
2022/04/01	22.1	88.87	26	89.00	88.10	-4	18,349	-0.02%
2022/03/31	15.1	86.94	17	86.79	85.00	-1.9	18,987	-0.01%
2022/03/30	4	86.93	32	86.98	87.50	-28	19,497	-0.14%
2022/03/29	1	85.90	28	84.78	84.90	-27	19,574	-0.14%
2022/03/28	2	84.05	4	84.10	84.10	-2	19,911	-0.01%
2022/03/25	10	85.31	10	84.41	84.30	0	20,157	0.00%
2022/03/24	7.1	83.92	7	84.69	84.60	0.1	19,981	0.00%
2022/03/23	27	84.51	40	84.73	84.00	-13	19,952	-0.07%
2022/03/22	13	82.38	113.3	82.33	83.20	-100.3	19,614	-0.51%	大賣/
2022/03/21	76	81.00	7	80.80	81.10	69	19,165	0.36%
2022/03/18	11	79.25	23	78.76	80.20	-12	19,076	-0.06%
2022/03/17	8.1	74.51	13	76.38	78.00	-4.9	18,924	-0.03%
2022/03/16	19	72.24	43	72.26	72.70	-24	18,806	-0.13%
2022/03/15	2	73.85	0	0.00	73.70	2	19,070	0.01%
2022/03/14	12	77.78	0	0.00	76.20	12	19,058	0.06%
2022/03/11	2	77.55	0	0.00	77.50	2	19,096	0.01%
2022/03/10	11	77.75	14.1	77.29	77.40	-3.1	19,112	-0.02%
2022/03/09	4.1	74.60	2	74.25	74.50	2.1	19,083	0.01%
2022/03/08	6	75.52	11.1	74.32	73.00	-5.1	19,352	-0.03%
2022/03/07	7	75.81	14.1	75.77	75.90	-7.1	19,490	-0.04%
2022/03/04	5	81.26	2.2	80.40	79.90	2.8	19,604	0.01%
2022/03/03	8.1	81.80	1	81.60	81.20	7.1	19,587	0.04%
2022/03/02	15.2	82.28	10	81.58	82.00	5.2	19,606	0.03%
2022/03/01	16.1	83.04	18	83.48	83.00	-2	19,523	-0.01%
2022/02/25	14	81.05	15	81.83	80.70	-1	19,416	-0.01%
2022/02/24	13.1	81.87	19	81.69	80.90	-5.9	19,268	-0.03%
2022/02/23	9.1	82.01	6	81.32	82.60	3.1	19,255	0.02%
2022/02/22	12	79.70	13.1	79.49	79.10	-1.1	19,533	-0.01%
2022/02/21	37.3	82.69	9	82.51	81.50	28.3	19,734	0.14%
2022/02/18	7	82.19	6	82.08	82.30	1	19,605	0.01%
2022/02/17	15	82.62	15.5	82.94	81.70	-0.5	19,788	0.00%
2022/02/16	14.2	81.99	15	82.44	82.20	-0.8	20,081	0.00%
2022/02/15	12.1	80.27	17	79.65	79.70	-5	20,243	-0.02%
2022/02/14	46	80.32	10	80.39	80.90	36	20,233	0.18%
2022/02/11	14.5	80.92	5	81.12	80.50	9.5	20,318	0.05%
2022/02/10	28.3	82.11	22	82.23	80.30	6.3	20,465	0.03%
2022/02/09	6.1	81.72	9	81.77	82.00	-2.9	20,238	-0.01%
2022/02/08	24	81.83	28	81.44	82.30	-4	20,134	-0.02%
2022/02/07	15	78.62	11	78.65	79.20	4	20,136	0.02%
2022/01/26	14	74.74	12	75.13	75.30	2	19,988	0.01%
2022/01/25	17	76.54	3	75.07	74.60	14	20,253	0.07%
2022/01/24	10	78.81	6.2	78.67	78.40	3.8	19,943	0.02%
2022/01/21	35.4	80.54	13	80.78	79.80	22.3	19,748	0.11%
2022/01/20	151.5	85.48	124	84.95	84.20	27.5	19,449	0.14%	大買/大賣/
2022/01/19	103.3	86.90	104	85.27	88.50	-0.7	19,270	0.00%	大買/大賣/
2022/01/18	435.4	84.62	459.1	85.63	86.50	-23.7	18,766	-0.13%	大買/大賣/
2022/01/17	9	79.09	111.9	80.54	81.90	-102.9	17,478	-0.59%	大賣/鉅額交易
2022/01/14	0.2	72.65	1	71.90	74.60	-0.8	17,043	0.00%
2022/01/13	1	73.70	1	74.30	73.40	0	17,029	0.00%
2022/01/11	0.2	73.00	0	0.00	73.00	0.2	17,225	0.00%
2022/01/10	2	73.50	2	74.45	74.40	0	17,230	0.00%
2022/01/07	19.3	73.44	6	73.00	73.80	13.3	17,320	0.08%
2022/01/06	14	75.85	2	75.55	75.70	12	17,216	0.07%
2022/01/05	24.3	78.64	7	77.56	76.90	17.3	17,223	0.10%
2022/01/04	48	79.13	29	79.86	79.80	19	17,119	0.11%
2022/01/03	19	78.73	28.4	78.26	78.40	-9.4	17,047	-0.06%
2021/12/30	7.4	76.19	5	76.00	76.00	2.4	17,006	0.01%
2021/12/29	20	76.20	5	76.12	77.00	15	17,188	0.09%
2021/12/28	11.4	76.25	13.3	75.84	75.30	-1.9	17,376	-0.01%
2021/12/27	88.4	81.18	60.3	78.53	76.80	28.1	17,290	0.16%
2021/12/24	67.5	78.29	109	78.78	79.50	-41.5	16,521	-0.25%	大賣/
2021/12/23	29	77.46	70	76.97	76.10	-41	16,079	-0.25%
2021/12/22	79.2	76.10	24	76.53	76.80	55.2	16,097	0.34%
2021/12/21	25	74.06	53.2	74.48	74.80	-28.2	16,350	-0.17%
2021/12/20	2	71.70	2	72.10	72.10	0	16,748	0.00%
2021/12/17	12	72.57	6	72.57	71.80	6	17,353	0.03%
2021/12/16	5	72.60	5	72.44	72.90	0	18,473	0.00%
2021/12/15	2	70.45	2	70.80	71.20	0	18,797	0.00%
2021/12/14	7	69.79	1	70.00	69.70	6	19,915	0.03%
2021/12/13	3	70.90	0	0.00	70.80	3	19,967	0.02%
2021/12/10	2	72.10	3	72.40	71.80	-1	20,003	0.00%
2021/12/09	27	73.36	26	74.63	71.80	1	20,153	0.00%
2021/12/08	0	0.00	1	72.00	71.70	-1	20,243	0.00%
2021/12/07	3	71.70	5	71.92	71.40	-2	20,510	-0.01%
2021/12/06	16	71.97	0	0.00	71.50	16	20,847	0.08%
2021/12/03	7.2	73.66	2	73.10	73.10	5.2	21,083	0.02%
2021/12/02	21	74.76	17.1	74.79	73.40	3.9	21,248	0.02%
2021/12/01	2	74.00	35.7	73.63	74.80	-33.7	21,001	-0.16%
2021/11/30	18	73.01	24	73.60	71.90	-6	20,871	-0.03%
2021/11/29	10	69.06	6	69.37	70.20	4	20,898	0.02%
2021/11/26	5.1	69.15	1	71.20	68.60	4.1	21,168	0.02%
2021/11/25	7.1	70.56	10	71.60	70.60	-2.9	21,544	-0.01%
2021/11/24	2	69.55	12	71.58	71.70	-10	21,825	-0.05%
2021/11/23	25.1	70.23	1	70.50	69.50	24.1	22,059	0.11%
2021/11/22	17	71.25	0	0.00	71.20	17	22,250	0.08%
2021/11/19	24.1	72.94	10.2	72.72	72.00	13.9	22,468	0.06%
2021/11/18	30.2	76.58	18	76.49	74.30	12.2	22,692	0.05%
2021/11/17	6.2	75.99	9	75.96	76.60	-2.8	22,937	-0.01%
2021/11/16	40	75.16	15	76.28	76.10	25	23,234	0.11%
2021/11/15	30	75.80	76.2	76.69	77.10	-46.2	23,129	-0.20%
2021/11/12	17.1	72.67	39	72.56	72.90	-21.9	22,814	-0.10%
2021/11/11	4	70.18	11.1	70.39	70.30	-7.1	22,494	-0.03%
2021/11/10	18	69.64	3	69.50	69.30	15	22,421	0.07%
2021/11/09	6	71.93	20	71.53	71.40	-14	22,333	-0.06%
2021/11/08	6	69.40	2	69.80	68.90	4	22,056	0.02%
2021/11/05	9	70.29	8	70.25	69.80	1	22,045	0.00%
2021/11/04	8.2	70.87	21	71.19	70.50	-12.8	21,995	-0.06%
2021/11/03	10	67.95	4	69.20	69.20	6	21,721	0.03%
2021/11/02	30	68.50	25	68.26	68.70	5	21,595	0.02%
2021/11/01	6	66.35	6	66.55	66.80	0	21,179	0.00%
2021/10/29	6	66.65	3	66.80	66.40	3	21,456	0.01%
2021/10/28	1	66.80	5	66.52	66.10	-4	21,356	-0.02%
2021/10/27	18	66.27	8	66.41	66.50	10	21,276	0.05%
2021/10/26	24	67.67	21	66.83	66.10	3	21,051	0.01%
2021/10/25	23	66.73	5	67.16	67.60	18	20,900	0.09%
2021/10/22	14	68.72	34	68.64	69.50	-20	20,581	-0.10%
2021/10/21	3	65.87	5	65.74	65.40	-2	20,217	-0.01%
2021/10/20	2	65.80	2	65.80	65.60	0	20,230	0.00%
2021/10/19	15	66.53	12	66.40	65.20	3	20,243	0.01%
2021/10/18	9	64.82	3	64.30	64.00	6	20,262	0.03%
2021/10/15	7	66.26	4	66.40	65.40	3	20,318	0.01%
2021/10/14	2	63.60	8.1	63.95	63.60	-6.1	20,393	-0.03%
2021/10/13	10	63.86	12.4	64.04	63.50	-2.4	20,486	-0.01%
2021/10/12	6	66.65	4	66.90	66.50	2	20,602	0.01%
2021/10/08	26.1	67.37	27	67.53	67.20	-0.9	20,877	0.00%
2021/10/07	43.4	65.35	53	65.72	66.20	-9.6	20,748	-0.05%
2021/10/06	15	63.68	1	62.70	61.90	14	20,929	0.07%
2021/10/05	4	63.88	16	65.05	65.30	-12	21,158	-0.06%
2021/10/04	4	62.15	5	62.00	61.10	-1	21,377	0.00%
2021/10/01	5	62.66	6	61.75	62.00	-1	21,852	0.00%
2021/09/30	2	65.70	3	64.93	65.00	-1	22,125	0.00%
2021/09/29	11	65.86	10	65.64	64.40	1	22,091	0.00%
2021/09/28	65	66.93	76	66.84	68.30	-11	21,963	-0.05%
2021/09/27	82	68.30	52	68.40	67.80	30	21,377	0.14%
2021/09/24	42	74.05	14.1	74.63	73.20	27.9	20,841	0.13%
2021/09/23	64	76.05	80	76.46	75.20	-16	20,504	-0.08%
2021/09/22	22.2	72.44	22.5	72.61	74.00	-0.3	19,655	0.00%
2021/09/17	32	72.28	77	72.56	74.00	-45	19,780	-0.23%
2021/09/16	21	67.65	19	67.83	68.10	2	19,538	0.01%
2021/09/15	17	66.87	15	67.27	67.90	2	20,570	0.01%
2021/09/14	21	66.43	22	66.89	67.10	-1	21,067	0.00%
2021/09/13	30	68.27	28.3	67.73	66.80	1.7	21,772	0.01%
2021/09/10	37	70.26	32.2	70.82	71.40	4.8	22,090	0.02%
2021/09/09	12	67.18	77	66.13	69.00	-65	22,192	-0.29%
2021/09/08	59	63.63	9.2	64.62	63.40	49.8	21,866	0.23%
2021/09/07	21	69.20	8	68.36	67.50	13	21,743	0.06%
2021/09/06	12	71.48	15	71.03	71.00	-3	21,739	-0.01%
2021/09/03	21	71.87	22	71.91	72.80	-1	22,282	0.00%
2021/09/02	23	72.86	17	73.34	71.80	6	22,925	0.03%
2021/09/01	25	73.19	21	72.98	73.90	4	22,892	0.02%
2021/08/31	33	72.21	76	72.01	73.50	-43	22,774	-0.19%
2021/08/30	16	69.84	7	69.49	70.20	9	22,515	0.04%
2021/08/27	58	68.22	20	68.26	67.00	38	22,888	0.17%
2021/08/26	37	71.90	16	71.87	71.00	21	22,684	0.09%
2021/08/25	69	72.22	73	72.50	73.60	-4	22,699	-0.02%
2021/08/24	50.7	70.52	83	71.65	71.90	-32.3	22,793	-0.14%
2021/08/23	50	67.83	24	68.30	68.40	26	22,466	0.12%
2021/08/20	3	65.97	27	66.36	68.30	-24	21,927	-0.11%
2021/08/19	15	62.69	11	63.15	62.10	4	21,540	0.02%
2021/08/18	3.3	60.86	18	62.02	64.20	-14.7	21,563	-0.07%
2021/08/17	3	61.57	12	59.18	58.40	-9	21,806	-0.04%
2021/08/16	5	62.00	5.1	61.86	61.80	-0.1	21,904	0.00%
2021/08/13	13	63.44	1	63.02	63.00	12	22,091	0.05%
2021/08/12	4.1	66.63	9	66.60	66.70	-4.9	22,137	-0.02%
2021/08/11	19	67.19	12	67.60	66.70	7	22,430	0.03%
2021/08/10	12	68.80	6	68.38	67.60	6	22,891	0.03%
2021/08/09	11	71.05	11	71.46	69.80	0	23,158	0.00%
2021/08/06	2	71.50	3	72.33	72.00	-1	23,356	0.00%
2021/08/05	5	71.98	2	72.75	71.60	3	23,597	0.01%
2021/08/04	21	74.89	21	75.70	72.90	0	23,730	0.00%
2021/08/03	2	73.05	6	73.35	72.80	-4	23,608	-0.02%
2021/08/02	6	72.18	3	72.37	72.60	3	23,615	0.01%
2021/07/30	5	72.74	7	72.44	71.50	-2	23,555	-0.01%
2021/07/29	12	72.26	11	72.63	72.50	1	23,566	0.00%
2021/07/28	13	71.47	10	71.83	72.20	3	23,539	0.01%
2021/07/27	11	74.74	3	75.20	73.00	8	23,608	0.03%
2021/07/26	4	73.15	10.1	75.48	75.80	-6.1	23,587	-0.03%
2021/07/23	8	75.01	2	73.80	73.70	6	23,536	0.03%
2021/07/22	17	75.16	9.1	76.24	75.60	7.9	23,612	0.03%
2021/07/21	9	75.16	6	74.75	74.00	3	23,653	0.01%
2021/07/20	8.2	73.72	7.1	74.88	74.90	1.1	23,966	0.00%
2021/07/19	17.1	76.19	8.1	76.15	75.50	9	24,015	0.04%
2021/07/16	13.1	76.84	14	77.54	77.40	-0.9	23,986	0.00%
2021/07/15	34.1	77.55	11.4	78.20	77.90	22.7	23,945	0.09%
2021/07/14	5	79.14	11.1	80.12	80.10	-6.1	23,673	-0.03%
2021/07/13	35	80.28	24	80.69	79.50	11	23,558	0.05%
2021/07/12	31	80.35	26	80.12	80.00	5	23,234	0.02%
2021/07/09	28	77.91	12	77.56	77.10	16	22,821	0.07%
2021/07/08	39	74.40	43	76.06	77.90	-4	22,565	-0.02%
2021/07/07	39.1	73.25	45	73.64	71.50	-5.9	22,038	-0.03%
2021/07/06	1	69.00	8	69.54	70.50	-7	21,536	-0.03%
2021/07/05	16	69.88	43	69.13	69.00	-27	21,469	-0.13%
2021/07/02	6	67.07	8	67.38	67.30	-2	21,371	-0.01%
2021/07/01	8	66.40	5	66.92	66.90	3	21,323	0.01%
2021/06/30	29	67.47	8	67.53	66.90	21	21,245	0.10%
2021/06/29	9	67.15	14.2	68.00	68.60	-5.2	21,157	-0.02%
2021/06/28	35	68.77	26	68.12	68.50	9	20,979	0.04%
2021/06/25	66.1	69.25	78.2	69.90	67.50	-12.2	20,524	-0.06%
2021/06/24	49.1	66.51	26.3	66.21	66.60	22.8	19,750	0.12%
2021/06/23	16	64.52	23.4	65.75	67.30	-7.4	18,688	-0.04%
2021/06/22	529	62.59	513	62.54	61.20	16	18,167	0.09%	大買/大賣/
2021/06/21	17	60.50	48.2	62.02	62.20	-31.2	17,304	-0.18%
2021/06/18	17	59.75	9	60.19	58.20	8	16,717	0.05%
2021/06/17	1	59.10	2	59.00	59.30	-1	16,341	-0.01%
2021/06/16	8	59.24	6.1	58.84	58.90	1.9	16,350	0.01%
2021/06/15	22.4	59.61	26	59.45	59.60	-3.7	16,266	-0.02%
2021/06/11	73	60.51	67.3	59.71	58.70	5.7	16,170	0.04%
2021/06/10	57.6	59.50	124	59.94	61.50	-66.4	15,582	-0.43%	大賣/
2021/06/09	23	57.64	27	57.99	57.00	-4	14,780	-0.03%
2021/06/08	5	57.80	11	57.77	58.00	-6	14,714	-0.04%
2021/06/07	2	57.40	26	56.60	57.10	-24	14,632	-0.16%
2021/06/04	392	55.65	364	56.79	55.60	28	14,561	0.19%	大買/大賣/
2021/06/03	3	57.83	9	57.68	57.60	-6	14,382	-0.04%
2021/06/02	17.1	56.62	25	57.02	57.40	-7.9	15,129	-0.05%
2021/06/01	56.1	56.82	63	56.89	57.10	-7	15,199	-0.05%
2021/05/31	12	54.64	11	54.89	55.20	1	15,227	0.01%
2021/05/28	14	52.92	2	52.85	53.10	12	15,469	0.08%
2021/05/27	5	51.88	8	52.30	52.50	-3	15,987	-0.02%
2021/05/26	2	53.55	4	53.60	53.10	-2	16,018	-0.01%
2021/05/25	11	54.22	10	53.74	53.70	1	16,292	0.01%
2021/05/24	8	51.84	44.5	52.01	52.40	-36.5	16,165	-0.23%
2021/05/21	0	0.00	10	50.80	51.00	-10	16,101	-0.06%
2021/05/20	14	49.37	2	49.95	49.15	12	16,063	0.07%
2021/05/19	19	50.89	9	50.36	50.80	10	16,355	0.06%
2021/05/18	9	49.18	62	49.02	50.50	-53	16,269	-0.33%
2021/05/17	5.6	46.89	20	47.13	48.25	-14.4	16,002	-0.09%
2021/05/14	5	45.95	8	45.91	45.90	-3	15,709	-0.02%
2021/05/13	8	42.85	9	41.48	43.85	-1	15,454	-0.01%
2021/05/12	7	42.12	4	42.00	41.85	3	15,261	0.02%
2021/05/11	19	46.34	7	45.95	46.50	12	15,083	0.08%
2021/05/10	3	50.00	2	50.15	51.00	1	14,954	0.01%
2021/05/07	2	49.85	2	49.38	50.00	0	15,094	0.00%
2021/05/06	2	48.78	1	49.55	48.60	1	15,325	0.01%
2021/05/05	54	47.69	7	48.82	49.45	47	15,640	0.30%
2021/05/04	16	48.98	17	50.16	48.60	-1	15,717	-0.01%
2021/05/03	2	52.90	3	52.53	52.40	-1	15,715	-0.01%
2021/04/29	0.5	54.90	4	55.08	54.90	-3.5	15,787	-0.02%
2021/04/28	24.2	55.40	2	54.90	54.40	22.2	15,954	0.14%
2021/04/27	38	56.04	12	55.35	55.20	26	16,104	0.16%
2021/04/26	15	57.87	17	58.08	57.60	-2	16,107	-0.01%
2021/04/23	2	56.80	31	56.45	56.80	-29	16,313	-0.18%
2021/04/22	4	55.33	16	55.04	54.50	-12	17,306	-0.07%
2021/04/21	3	56.20	12	56.17	55.80	-9	18,548	-0.05%
2021/04/20	9	55.48	5.9	55.41	55.60	3.1	18,986	0.02%
2021/04/19	6	54.18	23	55.03	55.00	-17	19,073	-0.09%
2021/04/16	0	0.00	7	54.80	54.50	-7	19,226	-0.04%
2021/04/15	0	0.00	2	53.20	53.30	-2	19,540	-0.01%
2021/04/14	25	52.03	4	50.83	52.10	21	20,165	0.10%
2021/04/13	4	53.80	0	0.00	53.30	4	20,424	0.02%
2021/04/12	3	55.33	0	0.00	55.10	3	20,580	0.01%
2021/04/09	12	55.69	2	56.00	55.60	10	20,790	0.05%
2021/04/08	2	56.35	35	56.31	56.30	-33	20,714	-0.16%
2021/04/07	1	55.30	4	55.10	55.20	-3	20,671	-0.01%
2021/04/06	6	54.73	4	55.10	55.00	2	20,774	0.01%
2021/04/01	8	55.81	0	0.00	55.10	8	20,871	0.04%
2021/03/31	6	56.08	3	55.73	56.20	3	20,914	0.01%
2021/03/30	8	54.65	1	55.20	55.20	7	20,906	0.03%
2021/03/29	5	54.94	4	55.45	54.70	1	21,165	0.00%
2021/03/26	3	54.63	1	55.10	55.00	2	21,781	0.01%
2021/03/25	8	55.18	11	55.63	54.90	-3	22,481	-0.01%
2021/03/24	5	55.16	4	55.15	55.80	1	23,017	0.00%
2021/03/23	54	55.69	32	55.41	55.20	22	24,177	0.09%
2021/03/22	21	54.43	0	0.00	54.50	21	25,564	0.08%
2021/03/19	25	54.72	4	54.90	54.90	21	26,379	0.08%
2021/03/18	38	55.54	21	55.40	55.40	17	26,682	0.06%
2021/03/17	16	55.16	10	55.23	55.20	6	26,843	0.02%
2021/03/16	4	56.28	1	56.90	56.00	3	26,959	0.01%
2021/03/15	45	56.89	29	56.64	56.60	16	27,473	0.06%
2021/03/12	16	57.90	12	57.43	56.80	4	28,315	0.01%
2021/03/11	56	56.15	51.3	56.52	57.20	4.7	28,314	0.02%
2021/03/10	3	56.00	3	56.93	55.80	0	28,369	0.00%
2021/03/09	59	57.62	43	57.12	56.10	16	28,478	0.06%
2021/03/08	63	58.37	73	58.66	58.50	-10	28,130	-0.04%
2021/03/05	26	55.86	45.5	56.21	57.40	-19.5	27,418	-0.07%
2021/03/04	30	55.67	29.3	56.72	55.20	0.7	27,432	0.00%
2021/03/03	47	56.21	10	56.14	56.00	37	27,244	0.14%
2021/03/02	6	56.07	67	56.43	56.90	-61	27,361	-0.22%
2021/02/26	3	54.60	1	55.10	54.20	2	27,598	0.01%
2021/02/25	34	56.32	16	57.51	55.90	18	28,817	0.06%
2021/02/24	8	56.13	10	55.83	56.20	-2	28,672	-0.01%
2021/02/23	11.3	54.62	12	54.57	54.60	-0.7	28,567	0.00%
2021/02/22	10	55.30	6	55.55	55.30	4	29,133	0.01%
2021/02/19	59	55.37	76	56.02	55.20	-17	29,472	-0.06%
2021/02/18	48	54.44	49	54.73	54.70	-1	29,370	0.00%
2021/02/17	6	54.75	52	54.92	55.10	-46	29,266	-0.16%
2021/02/05	3	52.63	13	52.27	52.40	-10	29,022	-0.03%
2021/02/04	1	52.60	0	0.00	52.60	1	29,098	0.00%
2021/02/03	6	52.25	4	52.20	51.80	2	29,153	0.01%
2021/02/02	3	51.97	2	52.15	52.30	1	29,241	0.00%
2021/02/01	9	51.20	23	51.86	51.70	-14	29,392	-0.05%
2021/01/29	45	53.17	13	53.88	52.10	32	29,399	0.11%
2021/01/28	56	54.28	46	54.23	54.00	10	29,365	0.03%
2021/01/27	10	54.27	27	54.61	54.30	-17	29,304	-0.06%
2021/01/26	8	52.61	6.1	52.80	52.60	1.9	29,082	0.01%
2021/01/25	7	51.99	5	51.96	52.10	2	29,081	0.01%
2021/01/22	7	52.50	5	52.90	53.30	2	29,043	0.01%
2021/01/21	10	52.23	14	52.25	51.90	-4	29,111	-0.01%
2021/01/20	44	52.94	10	52.42	51.80	34	29,221	0.12%
2021/01/19	7	55.76	10	54.93	54.90	-3	29,169	-0.01%
2021/01/18	37.1	57.37	28	58.06	56.00	9.1	29,279	0.03%
2021/01/15	51.3	60.18	39	59.37	57.20	12.3	28,862	0.04%
2021/01/14	43	58.67	97	58.19	58.60	-54	28,001	-0.19%
2021/01/13	20	53.44	55	54.72	55.80	-35	27,286	-0.13%
2021/01/12	17	51.88	15	51.77	51.90	2	27,793	0.01%
2021/01/11	17	51.12	6	51.42	51.30	11	29,346	0.04%
2021/01/08	22	54.32	20	54.94	52.80	2	29,446	0.01%
2021/01/07	122.1	55.53	164	55.41	54.80	-41.9	29,322	-0.14%	大買/大賣/
2021/01/06	26	54.08	40	54.12	54.40	-14	28,939	-0.05%
2021/01/05	19	52.31	39	52.26	52.90	-20	28,551	-0.07%
2021/01/04	25	51.62	29	52.13	51.90	-4	28,438	-0.01%
2020/12/31	26	50.64	5	50.80	50.50	21	28,400	0.07%
2020/12/30	20	50.68	9	50.96	50.90	11	28,752	0.04%
2020/12/29	13	50.24	2	50.40	50.30	11	28,854	0.04%
2020/12/28	13	50.47	3	50.80	50.60	10	28,837	0.03%
2020/12/25	4	50.95	2	50.65	50.90	2	28,916	0.01%
2020/12/24	7	51.87	13	51.86	51.80	-6	29,015	-0.02%
2020/12/23	104	52.18	94	51.72	51.70	10	29,190	0.03%	大買/
2020/12/22	38	54.02	16	54.93	51.50	22	29,768	0.07%
2020/12/21	75	57.99	79	57.56	56.70	-4	29,556	-0.01%
2020/12/18	22	56.33	23	56.31	56.20	-1	29,020	0.00%
2020/12/17	82	56.56	81	56.19	55.30	1	28,672	0.00%
2020/12/16	267	54.65	329.3	54.91	56.30	-62.3	27,633	-0.23%	大買/大賣/
2020/12/15	92	53.26	98	53.05	51.70	-6	26,277	-0.02%
2020/12/14	20	52.61	34	52.73	52.30	-14	25,856	-0.05%
2020/12/11	5	50.53	6	51.12	51.30	-1	25,771	0.00%
2020/12/10	52	51.55	52	51.12	50.30	0	25,930	0.00%
2020/12/09	56	52.90	53	53.10	52.00	3	25,920	0.01%
2020/12/08	23.3	51.64	77	52.03	52.20	-53.7	25,644	-0.21%
2020/12/07	17	50.44	11	50.49	50.10	6	25,214	0.02%
2020/12/04	20	49.70	0	0.00	49.50	20	25,529	0.08%
2020/12/03	7	49.78	32	50.18	50.80	-25	25,769	-0.10%
2020/12/02	24	50.27	10	50.04	49.75	14	26,120	0.05%
2020/12/01	8	50.78	22	51.10	50.50	-14	26,385	-0.05%
2020/11/30	47	52.24	45	52.24	51.60	2	26,717	0.01%
2020/11/27	67	51.03	65	51.37	51.80	2	27,004	0.01%
2020/11/26	62	50.61	64	50.74	50.50	-2	27,466	-0.01%
2020/11/25	78	51.22	66	52.00	50.20	12	27,248	0.04%
2020/11/24	107	51.22	167	51.37	51.30	-60	27,467	-0.22%	大買/大賣/
2020/11/23	30	48.67	11	48.70	48.50	19	27,037	0.07%
2020/11/20	4	48.10	19	48.02	47.95	-15	27,737	-0.05%
2020/11/19	83	48.41	101	48.12	47.60	-18	28,676	-0.06%	大賣/
2020/11/18	19	46.55	39	46.82	47.45	-20	30,627	-0.07%
2020/11/17	16	45.70	21	45.55	45.45	-5	31,153	-0.02%
2020/11/16	11	44.28	5	44.40	44.35	6	32,848	0.02%
2020/11/13	2	44.08	0	0.00	44.10	2	34,025	0.01%
2020/11/12	13	44.32	7	44.26	44.45	6	35,252	0.02%
2020/11/11	17	43.90	9	43.78	43.65	8	36,177	0.02%
2020/11/10	13	44.20	8	44.22	44.00	5	38,066	0.01%
2020/11/09	3	44.50	5	44.67	44.90	-2	41,214	0.00%
2020/11/06	18	44.72	7	44.74	44.30	11	42,827	0.03%
2020/11/05	9	44.83	4	44.76	44.40	5	43,410	0.01%
2020/11/04	9	45.23	24	44.90	45.15	-15	44,703	-0.03%
2020/11/03	7	44.39	9	44.47	44.85	-2	45,064	0.00%
2020/11/02	25	43.53	1	44.20	43.20	24	45,504	0.05%
2020/10/30	3	44.52	7	44.27	43.95	-4	46,417	-0.01%
2020/10/29	13	43.77	16	43.94	44.95	-3	46,758	-0.01%
2020/10/28	61	44.73	35	44.56	44.55	26	46,990	0.06%
2020/10/27	21	45.92	8	45.79	45.80	13	47,118	0.03%
2020/10/26	27	46.63	13	46.32	46.10	14	47,493	0.03%
2020/10/23	14	47.83	15	47.75	47.60	-1	48,034	0.00%
2020/10/22	27	48.59	26	48.52	48.05	1	48,619	0.00%
2020/10/21	69	50.07	42	49.45	48.95	27	49,101	0.05%
2020/10/20	88	50.71	69	50.53	51.20	19	49,549	0.04%
2020/10/19	39	49.72	134	50.27	50.90	-95	49,388	-0.19%	大賣/
2020/10/16	12	46.67	23	46.51	46.35	-11	48,913	-0.02%
2020/10/15	37	46.44	14	46.31	45.95	23	49,896	0.05%
2020/10/14	5	46.88	23	47.18	47.35	-18	51,513	-0.03%
2020/10/13	3	45.43	1	45.00	45.40	2	53,410	0.00%
2020/10/12	14	45.69	3	46.35	45.40	11	54,813	0.02%
2020/10/08	6	46.28	27	46.27	46.20	-21	56,601	-0.04%
2020/10/07	77	46.02	61	46.40	45.85	16	57,105	0.03%
2020/10/06	12	46.30	29	46.35	46.55	-17	58,423	-0.03%
2020/10/05	9	45.19	5	45.02	45.35	4	58,930	0.01%
2020/09/30	41	44.36	12	44.43	44.60	29	59,080	0.05%
2020/09/29	6	45.14	32	45.48	45.35	-26	59,132	-0.04%
2020/09/28	10	44.79	21	44.63	44.50	-11	59,409	-0.02%
2020/09/25	160	44.71	76	44.11	43.95	84	60,014	0.14%	大買/
2020/09/24	146	47.18	151	46.98	47.00	-5	60,188	-0.01%	大買/大賣/
2020/09/23	25	46.91	10	46.68	46.30	15	59,961	0.03%
2020/09/22	44	47.86	53	47.23	47.30	-9	60,325	-0.01%
2020/09/21	12	48.81	13	48.91	48.20	-1	61,168	0.00%
2020/09/18	17	48.72	52	48.76	49.40	-35	61,286	-0.06%
2020/09/17	44	48.56	9	48.47	48.50	35	61,454	0.06%
2020/09/16	40	49.60	16	49.64	49.25	24	61,484	0.04%
2020/09/15	86	49.74	48	49.78	49.15	38	61,668	0.06%
2020/09/14	25	49.89	19	49.82	49.60	6	61,621	0.01%
2020/09/11	23	49.33	24	49.67	48.85	-1	62,002	0.00%
2020/09/10	46	50.01	32	50.04	49.70	14	63,001	0.02%
2020/09/09	24	50.82	38	51.02	50.70	-14	63,631	-0.02%
2020/09/08	34	50.99	28	52.19	50.60	6	63,687	0.01%
2020/09/07	84	53.07	55	52.94	51.80	29	63,840	0.05%
2020/09/04	22	53.32	78	53.79	54.80	-56	63,910	-0.09%
2020/09/03	61	54.61	45	54.64	53.90	16	64,048	0.02%
2020/09/02	32	53.79	45	53.90	53.80	-13	64,353	-0.02%
2020/09/01	52	52.71	54	53.04	53.10	-2	64,129	0.00%
2020/08/31	67	51.83	37	52.32	51.40	30	63,696	0.05%
2020/08/28	389	52.70	334	52.67	51.80	55	63,696	0.09%	大買/大賣/
2020/08/27	59	54.85	62	54.86	55.10	-3	63,450	0.00%
2020/08/26	64	54.67	63	55.06	53.90	1	63,286	0.00%
2020/08/25	205	54.67	63	54.69	54.00	142	62,944	0.23%	大買/鉅額交易
2020/08/24	1,016	58.45	905	58.18	55.20	111	62,792	0.18%	大買/大賣/鉅額交易
2020/08/21	270	56.23	427	56.60	57.40	-157	61,011	-0.26%	大買/大賣/鉅額交易
2020/08/20	202	54.88	174	53.42	52.20	28	62,227	0.04%	大買/大賣/
2020/08/19	134	56.29	130	56.69	56.60	4	61,656	0.01%	大買/大賣/
2020/08/18	136	55.41	138	54.60	56.20	-2	61,108	0.00%	大買/大賣/
2020/08/17	149	53.55	159	53.96	53.10	-10	60,793	-0.02%	大買/大賣/
2020/08/14	187	52.15	185	52.59	53.10	2	60,487	0.00%	大買/大賣/
2020/08/13	255	50.61	238	50.52	52.20	17	58,936	0.03%	大買/大賣/
2020/08/12	48	46.44	252.6	46.94	48.20	-204.6	56,215	-0.36%	大賣/鉅額交易
2020/08/11	72	44.13	88	43.87	43.85	-16	55,202	-0.03%
2020/08/10	498	44.42	511	44.83	43.60	-13	55,347	-0.02%	大買/大賣/
2020/08/07	5	42.00	46	42.34	42.10	-41	54,708	-0.07%
2020/08/06	70	41.75	37	41.84	41.40	33	55,555	0.06%
2020/08/05	41	42.03	45	42.16	42.70	-4	55,729	-0.01%
2020/08/04	15	40.50	12	40.60	40.35	3	55,561	0.01%
2020/08/03	26	40.67	16	40.71	41.20	10	55,548	0.02%
2020/07/31	36	40.43	28	40.32	40.30	8	55,641	0.01%
2020/07/30	13	40.92	12	40.95	40.80	1	56,159	0.00%
2020/07/29	60	41.23	12	41.82	40.55	48	56,588	0.08%
2020/07/28	24	42.34	24	42.30	42.50	0	56,594	0.00%
2020/07/27	67	42.91	65	43.03	42.15	2	56,788	0.00%
2020/07/24	131	42.61	56	42.27	41.55	75	56,984	0.13%	大買/
2020/07/23	89	43.62	95	43.63	43.75	-6	57,673	-0.01%
2020/07/22	176	42.65	199	42.91	42.30	-23	58,198	-0.04%	大買/大賣/
2020/07/21	61	42.15	57	42.12	41.80	4	57,408	0.01%
2020/07/20	70	40.13	77	39.84	41.90	-7	57,098	-0.01%
2020/07/17	93	39.08	103	39.22	38.10	-10	56,222	-0.02%	大賣/
2020/07/16	60	38.08	49	37.75	38.80	11	54,977	0.02%
2020/07/15	70	37.20	103	36.99	36.55	-33	54,307	-0.06%	大賣/
2020/07/14	35	35.88	54.2	35.86	35.65	-19.2	54,106	-0.04%
2020/07/13	72	36.10	123	35.98	36.50	-51	54,451	-0.09%	大賣/
2020/07/10	39	33.52	60	33.74	33.90	-21	54,216	-0.04%
2020/07/09	48	34.00	65	34.00	33.65	-17	54,678	-0.03%
2020/07/08	59	33.87	27	33.76	34.20	32	55,282	0.06%
2020/07/07	42	34.16	34	34.11	33.70	8	55,943	0.01%
2020/07/06	65	35.47	152	35.88	35.15	-87	56,323	-0.15%	大賣/
2020/07/03	90	34.44	105.7	34.55	34.50	-15.7	56,313	-0.03%	大賣/
2020/07/02	22	33.25	31	33.37	33.20	-9	55,775	-0.02%
2020/07/01	49	33.75	37	33.80	33.40	12	56,138	0.02%
2020/06/30	137	33.90	125	33.85	33.60	12	57,055	0.02%	大買/大賣/
2020/06/29	27	31.99	22	32.28	32.10	5	57,793	0.01%
2020/06/24	20	31.83	14	31.85	32.00	6	59,076	0.01%
2020/06/23	39	31.70	8	31.74	31.65	31	60,318	0.05%
2020/06/22	54	32.41	23	32.38	32.05	31	60,822	0.05%
2020/06/19	37	33.19	31	33.29	33.30	6	61,315	0.01%
2020/06/18	23	33.03	41	33.20	33.15	-18	61,646	-0.03%
2020/06/17	1,149	33.62	1,163	33.51	33.20	-14	61,513	-0.02%	大買/大賣/
2020/06/16	24	33.03	51	32.84	34.25	-27	61,513	-0.04%
2020/06/15	649	31.34	609	31.47	31.15	40	61,691	0.06%	大買/大賣/
2020/06/12	79	32.69	54	32.55	32.45	25	63,144	0.04%
2020/06/11	34	33.26	54	33.27	33.75	-20	64,561	-0.03%
2020/06/10	90	33.14	64	33.36	33.10	26	65,914	0.04%
2020/06/09	713	33.96	732	33.93	33.90	-19	67,752	-0.03%	大買/大賣/
2020/06/08	76	34.77	48.1	34.83	33.95	27.9	68,454	0.04%
2020/06/05	21	35.20	11	35.19	35.00	10	70,044	0.01%
2020/06/04	87	35.47	99	35.59	35.00	-12	71,378	-0.02%
2020/06/03	141	35.42	140	35.37	35.25	1	72,543	0.00%	大買/大賣/
2020/06/02	122	36.86	53	36.76	36.10	69	73,155	0.09%	大買/
2020/06/01	113	37.42	110	37.68	37.80	3	73,512	0.00%	大買/大賣/
2020/05/29	26	37.31	33	37.11	37.25	-7	74,101	-0.01%
2020/05/28	71	37.59	93	37.29	37.00	-22	74,253	-0.03%
2020/05/27	645	38.47	636	38.52	36.90	9	73,667	0.01%	大買/大賣/
2020/05/26	248	35.83	268	36.25	36.45	-20	71,644	-0.03%	大買/大賣/
2020/05/25	641	32.47	650	32.19	33.15	-9	70,485	-0.01%	大買/大賣/
2020/05/22	57.7	33.96	47	33.85	33.35	10.7	69,924	0.02%
2020/05/21	36	33.77	30	33.56	33.65	6	69,183	0.01%
2020/05/20	70	33.01	59	32.87	32.70	11	68,662	0.02%
2020/05/19	15	32.83	34	33.08	33.50	-19	68,360	-0.03%
2020/05/18	124	32.72	7	32.75	32.30	117	67,883	0.17%	大買/鉅額交易
2020/05/15	26	33.52	75	33.56	34.10	-49	67,270	-0.07%
2020/05/14	104	33.53	59	33.77	32.55	45	66,571	0.07%	大買/
2020/05/13	122	34.21	86	34.05	33.60	36	66,131	0.05%	大買/
2020/05/12	8	34.10	34	34.23	34.50	-26	65,016	-0.04%
2020/05/11	102	33.79	99	34.02	33.25	3	64,952	0.00%	大買/
2020/05/08	52	33.36	53	33.50	33.20	-1	64,286	0.00%
2020/05/07	28	33.04	76	32.74	33.50	-48	64,040	-0.07%
2020/05/06	98	33.03	81	33.30	32.15	17	63,725	0.03%
2020/05/05	148	34.16	107	33.74	33.00	41	63,131	0.06%	大買/大賣/
2020/05/04	96	33.06	56	33.66	34.05	40	62,617	0.06%
2020/04/30	87.1	32.75	117	32.89	33.05	-29.9	62,094	-0.05%	大賣/
2020/04/29	175	32.17	168	32.11	32.10	7	61,518	0.01%	大買/大賣/
2020/04/28	177	32.30	143	32.40	31.25	34	60,935	0.06%	大買/大賣/
2020/04/27	76	29.56	138	30.23	31.50	-62	59,408	-0.10%	大賣/
2020/04/24	38	28.47	21	28.65	28.65	17	58,034	0.03%
2020/04/23	40	28.32	66	28.38	28.50	-26	57,913	-0.04%
2020/04/22	64	27.47	82	27.71	28.35	-18	57,177	-0.03%
2020/04/21	69	27.41	63	27.79	27.05	6	56,362	0.01%
2020/04/20	40	28.09	86	27.99	27.70	-46	55,798	-0.08%
2020/04/17	1,050	28.16	993	28.32	27.80	57	55,711	0.10%	大買/大賣/
2020/04/16	58	28.14	115	28.09	28.60	-57	54,579	-0.10%	大賣/
2020/04/15	1,058	27.87	1,031	27.33	27.80	27	54,265	0.05%	大買/大賣/
2020/04/14	95	27.55	74	27.89	28.75	21	53,103	0.04%
2020/04/13	127	26.51	103	26.66	26.80	24	52,502	0.05%	大買/大賣/
2020/04/10	53	26.38	104	26.37	26.40	-51	52,164	-0.10%	大賣/
2020/04/09	68	26.26	76	26.75	25.35	-8	51,436	-0.02%
2020/04/08	96	26.77	30	26.89	26.50	66	50,729	0.13%
2020/04/07	46	28.57	25	28.68	28.35	21	49,950	0.04%
2020/04/06	25	26.20	49	26.41	26.90	-24	50,020	-0.05%
2020/04/01	66	24.76	106	24.66	25.15	-40	49,877	-0.08%	大賣/
2020/03/31	258	24.50	255	24.40	24.25	3	48,514	0.01%	大買/大賣/
2020/03/30	114	22.96	54	23.09	23.60	60	46,687	0.13%	大買/
2020/03/27	41	22.65	214	22.81	23.10	-173	45,112	-0.38%	大賣/鉅額交易
2020/03/26	117	20.56	110	20.68	21.00	7	43,532	0.02%	大買/大賣/
2020/03/25	77	19.76	90	19.97	20.20	-13	42,629	-0.03%
2020/03/24	44	18.59	56	18.63	18.85	-12	41,664	-0.03%
2020/03/23	71	16.87	19	17.12	17.75	52	41,110	0.13%
2020/03/20	111	18.08	162	18.13	18.00	-51	40,715	-0.13%	大買/大賣/
2020/03/19	193	17.81	117	17.96	17.20	76	39,451	0.19%	大買/大賣/
2020/03/18	151	20.15	137	20.08	19.10	14	38,401	0.04%	大買/大賣/
2020/03/17	99	20.57	98	20.53	20.05	1	36,538	0.00%
2020/03/16	154	21.21	83.3	21.19	19.80	70.7	34,930	0.20%	大買/
2020/03/13	142	19.73	172	19.57	21.85	-30	33,077	-0.09%	大買/大賣/
2020/03/12	144	20.74	62	20.97	19.90	82	30,903	0.27%	大買/
2020/03/11	94	21.99	149	22.03	22.10	-55	29,944	-0.18%	大賣/
2020/03/10	17	19.62	69	20.18	20.50	-52	27,942	-0.19%
2020/03/09	88	19.94	43	19.54	18.65	45	26,321	0.17%
2020/03/06	34	19.54	123	19.33	20.10	-89	24,818	-0.36%	大賣/
2020/03/05	67	18.10	105	18.21	18.50	-38	23,647	-0.16%	大賣/
2020/03/04	138	17.20	216	17.42	17.75	-78	22,811	-0.34%	大買/大賣/
2020/03/03	76	16.72	131	16.64	17.05	-55	21,797	-0.25%	大賣/
2020/03/02	2	14.38	151	15.24	15.50	-149	21,006	-0.71%	大賣/鉅額交易
2020/02/27	93	14.96	4	15.16	14.80	89	21,197	0.42%
2020/02/26	31	15.83	1,533	15.68	15.45	-1,502	21,767	-6.90%	大賣/鉅額交易
2020/02/25	31	15.56	35	15.66	15.95	-4	22,681	-0.02%
2020/02/24	14	15.89	502	15.70	15.65	-488	23,338	-2.09%	大賣/鉅額交易
2020/02/21	69	16.21	14	16.06	16.10	55	23,798	0.23%
2020/02/20	30	15.84	27	15.88	15.85	3	24,220	0.01%
2020/02/19	7	15.75	8	15.80	15.70	-1	24,387	0.00%
2020/02/18	35	15.53	16	15.69	15.70	19	24,726	0.08%
2020/02/17	17	15.56	2	15.60	15.55	15	24,570	0.06%
2020/02/14	14	15.66	41	15.67	15.75	-27	24,439	-0.11%
2020/02/13	31	15.55	19	15.42	15.25	12	24,131	0.05%
2020/02/12	514	15.50	62	15.37	15.50	452	23,954	1.89%	大買/鉅額交易
2020/02/11	301	14.78	21	14.75	14.85	280	23,255	1.20%	大買/鉅額交易
2020/02/10	422	14.28	11	13.88	14.40	411	23,187	1.77%	大買/鉅額交易
2020/02/07	6	14.46	523	14.36	14.30	-517	23,024	-2.25%	大賣/鉅額交易
2020/02/06	4.3	14.80	12	14.91	14.95	-7.7	22,816	-0.03%
2020/02/05	78	14.62	1,530	14.41	14.40	-1,452	22,607	-6.42%	大賣/鉅額交易
2020/02/04	5	15.00	3	15.05	15.00	2	22,350	0.01%
2020/02/03	34	14.37	261	14.18	14.35	-227	23,078	-0.98%	大賣/鉅額交易
2020/01/31	110	15.65	0	0.00	15.30	110	22,970	0.48%	大買/鉅額交易
2020/01/30	33	16.52	21	16.55	16.20	12	22,697	0.05%
2020/01/20	5	17.95	0	0.00	18.00	5	22,672	0.02%
2020/01/17	61	17.72	14	17.79	18.00	47	22,658	0.21%
2020/01/16	427	18.03	1	17.70	17.70	426	22,405	1.90%	大買/鉅額交易
2020/01/15	510	18.38	26	18.20	18.10	484	22,242	2.18%	大買/鉅額交易
2020/01/14	114	17.96	32	18.17	18.40	82	22,156	0.37%	大買/
2020/01/13	12	18.01	14	18.38	17.85	-2	21,854	-0.01%
2020/01/10	51	17.88	26	17.71	17.80	25	21,099	0.12%
2020/01/09	12	17.98	51	17.62	18.30	-39	20,514	-0.19%
2020/01/08	13	16.63	64	16.93	17.15	-51	19,878	-0.26%
2020/01/07	106	17.12	4	17.83	17.05	102	19,780	0.52%	大買/鉅額交易
2020/01/06	0	0.00	72	17.27	17.40	-72	19,344	-0.37%
2020/01/03	149	17.11	16	17.02	16.85	133	18,782	0.71%	大買/鉅額交易
2020/01/02	5	16.85	64	16.99	16.85	-59	18,502	-0.32%
2019/12/31	12	16.50	31	16.65	16.65	-19	18,242	-0.10%
2019/12/30	1,038	16.85	493	16.83	16.80	545	18,122	3.01%	大買/大賣/鉅額交易
2019/12/27	425	16.54	212	16.69	16.75	213	17,507	1.22%	大買/大賣/鉅額交易
2019/12/26	609	16.12	75	16.15	16.20	534	17,016	3.14%	大買/鉅額交易
2019/12/25	318	15.78	5	15.85	15.80	313	16,928	1.85%	大買/鉅額交易
2019/12/24	0	0.00	6	15.48	15.60	-6	17,015	-0.04%
2019/12/23	26	15.37	0	0.00	15.30	26	17,047	0.15%
2019/12/20	9	15.64	0	0.00	15.75	9	17,021	0.05%
2019/12/19	10	15.80	0	0.00	15.80	10	17,045	0.06%
2019/12/18	40	15.91	2	15.80	15.75	38	17,159	0.22%
2019/12/17	11	16.25	10	16.45	16.25	1	17,121	0.01%
2019/12/16	10	16.23	5	16.25	16.25	5	17,244	0.03%
2019/12/13	21	15.98	20	15.95	15.95	1	17,293	0.01%
2019/12/12	55	16.38	16	16.61	16.30	39	17,347	0.22%
2019/12/11	29	16.61	1	16.85	16.50	28	17,921	0.16%
2019/12/10	30	16.28	6	16.31	16.55	24	17,896	0.13%
2019/12/09	16	16.29	12	16.43	16.30	4	18,240	0.02%
2019/12/06	34	16.31	29	16.26	16.35	5	18,132	0.03%
2019/12/05	9	15.68	5	15.70	15.70	4	17,726	0.02%
2019/12/04	46	15.49	7	15.53	15.55	39	18,063	0.22%
2019/12/03	10	15.63	6	15.53	15.70	4	18,789	0.02%
2019/12/02	2	15.15	11	14.95	15.50	-9	19,620	-0.05%
2019/11/29	10	15.59	7	15.75	15.50	3	19,782	0.02%
2019/11/28	11	15.75	30	15.76	15.60	-19	20,209	-0.09%
2019/11/27	17	16.02	22	16.04	16.10	-5	20,992	-0.02%
2019/11/26	75	15.96	15	16.16	16.15	60	21,042	0.29%
2019/11/25	48	16.57	20	16.65	16.25	28	20,617	0.14%
2019/11/22	71	16.48	152	16.78	16.15	-81	19,834	-0.41%	大賣/
2019/11/21	70	16.27	113	16.17	16.55	-43	18,704	-0.23%	大賣/
2019/11/20	44	15.70	54	15.79	15.70	-10	17,910	-0.06%
2019/11/19	61	15.43	54	15.52	15.40	7	17,547	0.04%
2019/11/18	45	15.14	7	15.14	15.15	38	16,976	0.22%
2019/11/15	26	14.86	20	14.77	14.90	6	16,709	0.04%
2019/11/13	6	14.05	0	0.00	14.00	6	16,424	0.04%
2019/11/12	2	14.00	0	0.00	14.05	2	16,615	0.01%
2019/11/11	0	0.00	8	14.07	13.60	-8	16,621	-0.05%
2019/11/08	2	14.10	0	0.00	14.15	2	16,570	0.01%
2019/11/07	58	14.09	7	14.09	14.15	51	16,592	0.31%
2019/11/06	5	14.50	12	14.58	14.45	-7	16,521	-0.04%
2019/11/05	5	14.75	5	14.80	14.70	0	16,498	0.00%
2019/11/04	5	14.65	65	14.72	14.60	-60	16,542	-0.36%
2019/11/01	8	15.14	4	15.08	14.90	4	16,438	0.02%
2019/10/31	89	15.67	140	15.51	15.35	-51	16,321	-0.31%	大賣/
2019/10/30	18	14.97	26	14.89	15.00	-8	15,333	-0.05%
2019/10/29	10	14.75	5	15.00	14.45	5	15,140	0.03%
2019/10/28	23	15.03	15	14.96	14.90	8	15,233	0.05%
2019/10/25	6	14.83	0	0.00	14.80	6	15,513	0.04%
2019/10/24	3	14.70	5	14.77	14.75	-2	15,525	-0.01%
2019/10/23	15	14.64	12	14.78	14.70	3	15,859	0.02%
2019/10/22	26	14.81	23	14.74	14.55	3	15,876	0.02%
2019/10/21	1	14.75	1	14.80	14.75	0	15,823	0.00%
2019/10/18	1	14.50	0	0.00	14.55	1	15,857	0.01%
2019/10/17	1	14.60	0	0.00	14.55	1	15,948	0.01%
2019/10/16	52	14.50	11	14.75	14.40	41	16,089	0.25%
2019/10/15	12	14.72	27	14.67	14.70	-15	16,377	-0.09%
2019/10/14	53	14.21	34	14.23	14.25	19	16,316	0.12%
2019/10/09	50	13.70	0	0.00	13.60	50	16,563	0.30%
2019/10/08	10	13.75	0	0.00	13.75	10	16,613	0.06%
2019/10/07	0	0.00	8	13.95	13.90	-8	16,657	-0.05%
2019/10/04	5	13.95	0	0.00	13.90	5	16,669	0.03%
2019/10/03	0	0.00	3	14.25	14.10	-3	16,608	-0.02%
2019/10/02	1	14.15	0	0.00	14.15	1	16,566	0.01%
2019/10/01	5	14.12	5	14.15	14.20	0	16,643	0.00%
2019/09/27	23	13.88	0	0.00	13.80	23	16,560	0.14%
2019/09/26	20	14.30	0	0.00	14.20	20	16,446	0.12%
2019/09/25	16	14.42	30	14.35	14.35	-14	16,418	-0.09%
2019/09/24	2	14.70	0	0.00	14.55	2	16,485	0.01%
2019/09/23	3	14.90	6	14.85	14.80	-3	16,398	-0.02%
2019/09/20	3	14.70	0	0.00	14.70	3	16,339	0.02%
2019/09/19	5	14.79	8	14.63	14.50	-3	16,310	-0.02%
2019/09/18	53	14.90	10	14.90	14.85	43	16,202	0.27%
2019/09/17	11	14.91	5	15.00	15.00	6	16,088	0.04%
2019/09/16	52	15.33	49	15.27	15.10	3	15,838	0.02%
2019/09/12	2	14.90	13	15.01	15.05	-11	15,112	-0.07%
2019/09/11	47	14.97	41	14.85	15.20	6	14,883	0.04%
2019/09/10	15	14.62	5	14.65	14.55	10	14,308	0.07%
2019/09/09	0	0.00	10	14.55	14.55	-10	14,145	-0.07%
2019/09/06	13	14.71	12	14.50	14.55	1	13,956	0.01%
2019/09/05	56	14.86	42	14.80	14.75	14	13,659	0.10%
2019/09/04	27	14.93	90	15.14	15.10	-63	13,004	-0.48%
2019/09/03	10	14.40	3	14.40	14.45	7	12,321	0.06%
2019/09/02	30	14.54	3	14.50	14.80	27	11,884	0.23%
2019/08/30	53.1	14.36	127	14.53	14.45	-73.9	11,134	-0.66%	大賣/
2019/08/29	2	13.50	3	13.33	13.45	-1	10,088	-0.01%
2019/08/28	21	13.00	0	0.00	12.90	21	9,654	0.22%
2019/08/27	35	12.88	0	0.00	12.85	35	9,632	0.36%
2019/08/26	2	12.85	0	0.00	12.75	2	9,601	0.02%
2019/08/23	50	13.25	0	0.00	13.15	50	9,533	0.52%
2019/08/22	0	0.00	51	13.50	13.50	-51	9,474	-0.54%
2019/08/21	2	13.10	3	13.03	13.15	-1	9,142	-0.01%
2019/08/20	1	12.80	0	0.00	12.70	1	9,035	0.01%
2019/08/19	3	12.87	0	0.00	12.80	3	9,010	0.03%
2019/08/15	4	12.45	0	0.00	12.90	4	8,846	0.05%
2019/08/14	0	0.00	1	12.35	12.35	-1	8,724	-0.01%
2019/08/05	1	12.10	1	12.05	11.95	0	8,779	0.00%
2019/08/02	80	12.41	2	12.30	12.25	78	8,777	0.89%
2019/08/01	1	13.05	1	13.00	13.05	0	8,634	0.00%
2019/07/31	21	13.15	20	13.35	13.45	1	8,513	0.01%
2019/07/30	0	0.00	3	13.62	13.40	-3	8,395	-0.04%
2019/07/26	0	0.00	2	13.60	13.50	-2	7,639	-0.03%
2019/07/25	1	13.45	3	13.60	13.40	-2	7,599	-0.03%
2019/07/24	1	12.85	5	12.98	12.95	-4	7,238	-0.06%
2019/07/23	50	13.30	0	0.00	13.25	50	7,257	0.69%
2019/07/22	0	0.00	4	13.28	13.60	-4	7,202	-0.06%
2019/07/19	0	0.00	2	13.00	13.05	-2	7,063	-0.03%
2019/07/18	2	13.38	2	13.15	13.05	0	7,084	0.00%
2019/07/17	4	13.06	0	0.00	13.30	4	7,012	0.06%
2019/07/16	1	12.90	1	12.85	12.90	0	6,618	0.00%
2019/07/15	3	12.55	9	12.62	12.65	-6	6,514	-0.09%
2019/07/12	4	12.15	5	12.30	12.15	-1	6,223	-0.02%
2019/07/11	10	12.10	14	12.11	12.20	-4	6,337	-0.06%
2019/07/04	0	0.00	1	12.00	12.00	-1	7,009	-0.01%
2019/07/03	0	0.00	1	12.00	11.80	-1	7,866	-0.01%
2019/07/01	5	11.98	4	12.03	11.95	1	8,852	0.01%
2019/06/27	2	11.75	2	11.83	11.75	0	8,918	0.00%
2019/06/26	1	11.55	0	0.00	11.50	1	8,869	0.01%
2019/06/25	0	0.00	2	12.10	11.80	-2	8,900	-0.02%
2019/06/21	2	12.00	0	0.00	11.85	2	8,900	0.02%
2019/06/19	9	11.89	2	11.80	11.85	7	9,136	0.08%
2019/06/13	1	11.80	1	11.75	11.75	0	9,785	0.00%
2019/06/11	3	11.78	4	11.86	11.90	-1	9,632	-0.01%
2019/06/10	0	0.00	1	10.85	10.85	-1	9,393	-0.01%
2019/06/06	1	10.80	0	0.00	10.75	1	9,403	0.01%
2019/05/31	22	11.10	22	11.15	11.10	0	9,664	0.00%
2019/05/30	22	11.06	22	11.08	11.10	0	9,733	0.00%
2019/05/29	15	10.83	15	10.87	10.90	0	9,756	0.00%
2019/05/28	0	0.00	1	10.85	10.85	-1	9,808	-0.01%
2019/05/24	10	10.84	10	10.92	10.75	0	10,045	0.00%
2019/05/23	12	10.99	18	10.85	10.80	-6	10,078	-0.06%
2019/05/22	6	11.20	6	11.30	11.25	0	10,184	0.00%
2019/05/21	4	10.76	4	10.90	11.10	0	10,370	0.00%
2019/05/20	3	11.15	2	11.15	11.10	1	10,623	0.01%
2019/05/17	13	12.18	7	12.13	11.90	6	10,694	0.06%
2019/05/15	11	11.76	11	11.91	12.15	0	11,275	0.00%
2019/05/14	0	0.00	1	11.45	11.50	-1	11,395	-0.01%
2019/05/10	4	11.95	14	11.76	11.75	-10	11,519	-0.09%
2019/05/09	5	12.55	5	12.10	12.10	0	11,449	0.00%
2019/05/06	2	12.55	1	12.40	12.40	1	11,457	0.01%
2019/05/03	2	12.85	2	12.95	12.95	0	11,463	0.00%
2019/05/02	1	12.95	3	12.88	12.95	-2	11,512	-0.02%
2019/04/30	1	12.30	4	12.33	12.50	-3	11,828	-0.03%
2019/04/29	11	12.95	9	12.64	12.50	2	11,953	0.02%
2019/04/26	1	13.15	0	0.00	13.15	1	11,857	0.01%
2019/04/25	2	13.40	2	13.25	13.40	0	11,981	0.00%
2019/04/24	5	13.40	8	13.24	13.25	-3	12,252	-0.02%
2019/04/23	6	13.56	5	13.50	13.50	1	12,744	0.01%
2019/04/22	1	13.75	11	13.70	13.75	-10	12,720	-0.08%
2019/04/19	1	13.65	0	0.00	13.65	1	12,811	0.01%
2019/04/18	2	13.80	5	13.84	13.55	-3	13,033	-0.02%
2019/04/17	0	0.00	5	13.90	13.95	-5	13,250	-0.04%
2019/04/16	6	14.18	6	14.25	14.20	0	13,785	0.00%
2019/04/12	5	13.95	7	14.28	13.90	-2	14,618	-0.01%
2019/04/11	3	14.27	3	14.48	14.15	0	14,573	0.00%
2019/04/10	8	14.82	12	14.87	14.60	-4	14,472	-0.03%
2019/04/09	32	15.55	8	15.49	14.80	24	14,352	0.17%
2019/04/08	14	15.01	16	15.09	15.30	-2	13,921	-0.01%
2019/04/03	2	14.03	2	13.75	13.95	0	13,527	0.00%
2019/04/02	4	13.45	2	13.60	13.30	2	13,461	0.01%
2019/03/29	15	13.24	4	13.25	13.25	11	13,551	0.08%
2019/03/28	2	13.05	2	13.15	13.05	0	13,781	0.00%
2019/03/26	1	13.60	5	13.70	13.55	-4	13,781	-0.03%
2019/03/25	4	13.78	19	13.74	13.75	-15	13,752	-0.11%
2019/03/22	1	14.40	15	14.28	14.10	-14	13,772	-0.10%
2019/03/21	43	14.25	22	14.17	14.15	21	13,846	0.15%
2019/03/20	99	14.35	109	14.38	14.30	-10	13,962	-0.07%	大賣/
2019/03/19	5	13.83	2	13.95	13.80	3	13,686	0.02%
2019/03/18	3	13.90	0	0.00	13.85	3	14,141	0.02%
2019/03/15	2	13.65	3	13.73	13.75	-1	15,426	-0.01%
2019/03/14	0	0.00	1	13.55	13.45	-1	15,854	-0.01%
2019/03/11	10	13.70	0	0.00	13.60	10	17,158	0.06%
2019/03/08	10	13.60	40	13.55	13.60	-30	17,402	-0.17%
2019/03/07	2	14.10	7	13.91	13.70	-5	17,504	-0.03%
2019/03/06	14	14.05	20	14.10	14.05	-6	17,767	-0.03%
2019/03/05	19	14.05	19	14.15	14.00	0	17,887	0.00%
2019/03/04	10	14.20	10	13.90	14.20	0	17,941	0.00%
2019/02/27	10	13.80	20	13.95	13.80	-10	17,987	-0.06%
2019/02/26	24	14.19	23	14.17	14.00	1	18,108	0.01%
2019/02/25	10	14.15	10	14.10	14.10	0	18,196	0.00%
2019/02/22	11	14.05	10	13.95	14.05	1	18,265	0.01%
2019/02/21	11	14.00	20	14.09	14.00	-9	18,374	-0.05%
2019/02/20	12	14.57	17	14.29	14.20	-5	18,544	-0.03%
2019/02/19	37	14.45	42	14.46	14.40	-5	18,906	-0.03%
2019/02/18	10	14.10	14	14.38	14.10	-4	19,488	-0.02%
2019/02/15	18	14.26	18	14.48	14.10	0	19,524	0.00%
2019/02/14	222	14.48	213.1	14.21	14.10	8.9	19,259	0.05%	大買/大賣/
2019/02/13	8	13.99	2	14.05	13.65	6	18,769	0.03%
2019/02/12	5	13.79	18	13.63	13.90	-13	18,572	-0.07%
2019/02/11	10	13.40	23.1	13.30	13.40	-13.1	18,485	-0.07%
2019/01/30	10	13.25	10	13.30	13.25	0	18,532	0.00%
2019/01/29	12	13.24	13	13.26	13.25	-1	18,576	-0.01%
2019/01/28	3	13.23	7	13.26	13.25	-4	18,595	-0.02%
2019/01/25	12	13.18	20	13.30	13.15	-8	18,707	-0.04%
2019/01/24	10	13.25	11	13.39	13.25	-1	18,874	-0.01%
2019/01/23	11	13.31	10	12.95	13.35	1	18,954	0.01%
2019/01/22	20	13.50	14	13.11	13.10	6	19,032	0.03%
2019/01/21	14	13.96	14	14.09	13.90	0	18,660	0.00%
2019/01/18	17	13.77	3	13.77	13.90	14	18,513	0.08%
2019/01/17	11	13.99	12	13.78	13.75	-1	18,514	-0.01%
2019/01/16	25	13.74	12	13.87	13.90	13	18,396	0.07%
2019/01/15	17	13.70	12	14.10	13.65	5	18,118	0.03%
2019/01/14	11	13.42	10	13.45	13.45	1	17,558	0.01%
2019/01/11	5	13.35	25	13.38	13.35	-20	17,517	-0.11%
2019/01/10	15	13.95	12	13.55	13.45	3	17,403	0.02%
2019/01/09	41	14.23	20	14.08	14.00	21	17,156	0.12%
2019/01/08	26	14.57	12	14.53	14.55	14	16,910	0.08%
2019/01/07	6	14.00	10	14.14	14.40	-4	16,250	-0.02%
2019/01/04	3	13.13	2	13.15	13.10	1	15,488	0.01%
2018/12/28	1	13.05	0	0.00	13.10	1	15,350	0.01%
2018/12/27	73	13.52	68	13.12	13.05	5	15,497	0.03%
2018/12/26	2	13.70	8	13.63	13.25	-6	15,310	-0.04%
2018/12/25	8	13.44	93	13.31	13.50	-85	15,415	-0.55%
2018/12/22	3	13.25	3	13.32	13.25	0	15,044	0.00%
2018/12/21	10	12.85	43	13.03	13.20	-33	14,973	-0.22%
2018/12/20	19	12.45	19	12.51	12.60	0	14,911	0.00%
2018/12/19	0	0.00	1	12.50	12.30	-1	14,834	-0.01%
2018/12/18	8	12.49	5	12.49	12.45	3	14,981	0.02%
2018/12/17	27	12.35	2	12.65	12.30	25	15,113	0.17%
2018/12/14	2	12.15	2	12.25	12.60	0	15,534	0.00%
2018/12/13	55	12.53	14	12.49	12.25	41	15,407	0.27%
2018/12/12	38	12.92	4	13.03	12.90	34	15,294	0.22%
2018/12/11	14	13.24	11	12.95	12.90	3	15,285	0.02%
2018/12/10	11	13.72	11	13.91	13.60	0	15,357	0.00%
2018/12/07	10	13.39	64	13.58	13.75	-54	14,342	-0.38%
2018/12/06	70	12.88	5	14.02	12.50	65	14,332	0.45%
2018/12/05	5	13.44	62	13.57	13.75	-57	14,145	-0.40%
2018/12/04	2	13.30	8	13.17	13.20	-6	14,467	-0.04%
2018/12/03	0	0.00	3	12.93	12.85	-3	14,798	-0.02%
2018/11/30	1	12.30	1	12.30	12.30	0	15,372	0.00%
2018/11/29	7	12.21	1	12.10	12.10	6	16,645	0.04%
2018/11/28	5	12.75	0	0.00	12.80	5	16,412	0.03%
2018/11/27	0	0.00	5	12.60	12.90	-5	16,444	-0.03%
2018/11/26	10	12.78	1	12.60	12.55	9	16,484	0.05%
2018/11/23	0	0.00	15	12.50	12.40	-15	16,524	-0.09%
2018/11/22	20	12.78	5	12.49	12.30	15	16,605	0.09%
2018/11/21	0	0.00	10	13.00	13.10	-10	16,482	-0.06%
2018/11/20	22	12.82	14	12.98	12.95	8	16,511	0.05%
2018/11/19	25	13.31	31	12.88	13.15	-6	16,536	-0.04%
2018/11/16	41	12.95	68	12.99	13.00	-27	16,487	-0.16%
2018/11/15	69	12.48	39	12.54	12.50	30	16,133	0.19%
2018/11/14	5	11.45	37	11.31	11.85	-32	16,585	-0.19%
2018/11/13	5	10.30	5	10.70	10.80	0	17,751	0.00%
2018/11/09	0	0.00	32	10.35	10.45	-32	19,500	-0.16%
2018/11/08	5	10.55	5	10.60	10.50	0	20,407	0.00%
2018/11/07	30	10.45	40	10.46	10.60	-10	20,800	-0.05%
2018/11/06	16	10.47	11.2	10.46	10.15	4.8	20,844	0.02%
2018/11/05	12	10.28	4	10.35	10.40	8	20,954	0.04%
2018/11/02	17	10.64	3	10.47	10.30	14	20,935	0.07%
2018/11/01	1	10.20	2	10.75	10.65	-1	20,773	0.00%
2018/10/31	2	10.05	7	10.07	10.20	-5	20,560	-0.02%
2018/10/30	10	9.68	6	9.47	9.86	4	20,460	0.02%
2018/10/29	3	9.12	0	0.00	9.10	3	20,271	0.01%
2018/10/26	4	9.28	11	9.53	9.23	-7	20,228	-0.03%
2018/10/25	4	9.50	2	9.65	9.43	2	20,159	0.01%
2018/10/24	5	10.15	0	0.00	10.05	5	20,069	0.02%
2018/10/23	30	10.05	20	10.10	10.05	10	20,000	0.05%
2018/10/22	3	10.18	28	10.19	10.25	-25	19,977	-0.13%
2018/10/19	4	10.03	0	0.00	10.00	4	19,919	0.02%
2018/10/18	0	0.00	3	10.30	10.25	-3	19,835	-0.02%
2018/10/16	3	10.55	0	0.00	10.45	3	19,689	0.02%
2018/10/15	2	10.45	0	0.00	10.30	2	19,541	0.01%
2018/10/11	0	0.00	12	9.93	9.77	-12	19,307	-0.06%
2018/10/09	0	0.00	9	11.04	10.85	-9	19,114	-0.05%
2018/10/08	6	11.14	0	0.00	11.15	6	19,037	0.03%
2018/10/05	7	10.91	11	10.90	11.05	-4	18,940	-0.02%
2018/10/04	30	11.55	0.5	11.45	11.50	29.5	18,673	0.16%
2018/10/03	10	11.66	46	11.71	11.45	-36	18,707	-0.19%
2018/10/02	46	12.34	35	12.23	12.20	11	18,322	0.06%
2018/10/01	20	12.40	5	12.37	12.50	15	18,207	0.08%
2018/09/28	64	12.25	60	12.30	12.30	4	18,148	0.02%
2018/09/27	20	12.55	2	12.50	12.30	18	18,060	0.10%
2018/09/26	30	12.45	12	12.33	12.30	18	17,822	0.10%
2018/09/25	16	12.39	2	12.15	12.55	14	17,762	0.08%
2018/09/21	17	12.49	10	12.65	12.45	7	17,549	0.04%
2018/09/20	97	12.44	159	12.19	12.25	-62	17,320	-0.36%	大賣/
2018/09/19	72	13.36	70	13.08	13.05	2	16,795	0.01%
2018/09/18	60	13.35	41	13.40	13.30	19	16,584	0.11%
2018/09/17	57	13.48	58	13.51	13.50	-1	16,401	-0.01%
2018/09/14	39	13.79	47	13.94	14.00	-8	16,153	-0.05%
2018/09/13	62	12.95	55	13.17	13.20	7	15,673	0.04%
2018/09/12	54	13.35	91	13.26	13.20	-37	15,263	-0.24%
2018/09/11	95	13.28	43	13.61	13.90	52	14,759	0.35%
2018/09/10	66	13.84	44	13.50	13.05	22	14,108	0.16%
2018/09/07	4	14.63	2	14.65	14.45	2	13,489	0.01%
2018/09/06	19	14.74	33	14.65	14.70	-14	12,912	-0.11%
2018/09/05	107	15.49	121	15.46	15.10	-14	12,083	-0.12%	大買/大賣/
2018/09/04	7	15.71	16	16.00	16.05	-9	10,813	-0.08%
2018/09/03	10	15.80	11	15.66	15.65	-1	10,756	-0.01%
2018/08/31	29	16.47	30	16.65	16.70	-1	10,728	-0.01%
2018/08/30	12	16.21	40	16.24	16.00	-28	10,548	-0.27%
2018/08/29	33	16.19	6	15.98	16.10	27	10,415	0.26%
2018/08/28	8	15.24	12	15.34	15.20	-4	10,336	-0.04%
2018/08/27	13	14.76	212	14.73	15.10	-199	10,217	-1.95%	大賣/鉅額交易
2018/08/24	6	15.14	9	15.05	15.05	-3	10,035	-0.03%
2018/08/23	10	15.87	6	15.70	16.00	4	9,818	0.04%
2018/08/22	1	15.00	1	15.55	15.05	0	9,524	0.00%
2018/08/21	122	15.25	76	14.59	15.30	46	9,321	0.49%	大買/
2018/08/20	22.5	14.22	1	14.80	14.20	21.5	7,900	0.27%
2018/08/17	32	13.94	331	14.02	14.30	-299	6,493	-4.60%	大賣/鉅額交易
2018/08/16	5	12.40	136	12.86	13.00	-131	5,438	-2.41%	大賣/鉅額交易
2018/08/15	21	11.98	103	12.09	12.20	-82	4,606	-1.78%	大賣/
2018/08/14	4	11.16	16	11.18	11.25	-12	3,657	-0.33%
2018/08/13	1	10.55	0	0.00	10.25	1	3,157	0.03%
2018/08/10	0	0.00	2	10.55	10.45	-2	3,020	-0.07%
2018/08/07	0	0.00	1	10.00	9.95	-1	2,805	-0.04%
2018/07/11	11	9.80	0	0.00	9.54	11	2,865	0.38%
2018/06/14	0	0.00	1	10.40	10.40	-1	2,573	-0.04%
2018/06/13	0	0.00	2	10.35	10.25	-2	2,509	-0.08%
2018/06/08	2	10.20	20	10.20	10.10	-18	2,261	-0.80%
2018/06/06	0	0.00	3	9.90	9.90	-3	2,158	-0.14%
2018/05/23	20	9.16	0	0.00	9.12	20	1,879	1.06%
2018/05/03	2	9.43	0	0.00	9.43	2	1,996	0.10%
2018/04/12	0	0.00	1	9.80	10.00	-1	2,602	-0.04%
2018/04/09	1	9.67	0	0.00	9.63	1	2,626	0.04%
2018/03/31	0	0.00	10	9.78	9.78	-10	2,754	-0.36%
2018/03/29	10	10.00	0	0.00	9.83	10	2,842	0.35%
2018/03/27	0	0.00	2	9.72	9.72	-2	2,932	-0.07%
2018/03/22	2	9.65	0	0.00	9.62	2	3,593	0.06%
2018/03/15	0	0.00	2	9.91	10.00	-2	3,989	-0.05%
2018/03/07	3	9.61	0	0.00	9.48	3	4,227	0.07%
2018/03/06	0	0.00	3	9.45	9.41	-3	4,230	-0.07%
2018/03/05	3	9.30	0	0.00	9.31	3	4,342	0.07%
2018/03/01	0	0.00	10	9.48	9.54	-10	4,663	-0.21%
2018/02/27	0	0.00	7	9.62	9.58	-7	4,687	-0.15%
2018/02/26	1	9.60	6	9.56	9.50	-5	4,776	-0.10%
2018/02/06	3	9.15	0	0.00	9.05	3	5,226	0.06%
2018/02/01	3	10.45	3	10.30	10.25	0	5,371	0.00%
2018/01/30	2	10.43	0	0.00	10.40	2	5,591	0.04%
2018/01/29	1	10.25	0	0.00	10.20	1	5,741	0.02%
2018/01/26	5	10.25	0	0.00	10.20	5	6,009	0.08%
2018/01/24	5	10.15	0	0.00	10.15	5	6,628	0.08%
2018/01/16	60	10.55	0	0.00	10.55	60	6,963	0.86%
2018/01/11	2	10.65	0	0.00	10.45	2	6,785	0.03%
2018/01/10	0	0.00	2	10.60	10.45	-2	6,692	-0.03%
2018/01/08	52	10.86	3	10.97	10.90	49	6,553	0.75%
2018/01/05	0	0.00	2	10.65	10.75	-2	6,339	-0.03%
2018/01/04	3	10.72	0	0.00	10.65	3	6,308	0.05%
2018/01/03	0	0.00	2	10.65	10.60	-2	6,260	-0.03%