金像電 (2368)-永豐金-苓雅券商分點個股進出

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
197.0
漲跌
▼1.0
漲幅
-0.51%
成交量
5,612張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	1.1	198.55	3	199.33	197.00	-1.9	9,607	-0.02%
2024/04/29	1	197.50	2	198.75	198.00	-1	9,648	-0.01%
2024/04/26	6	193.58	15	193.70	192.50	-9	9,791	-0.09%
2024/04/25	10.1	190.84	11	192.37	187.00	-1	9,799	-0.01%
2024/04/24	3	196.33	3	196.00	196.50	0	9,812	0.00%
2024/04/23	7.1	184.85	5.5	186.77	188.00	1.6	9,758	0.02%
2024/04/22	9.7	186.44	2	183.00	182.00	7.7	9,666	0.08%
2024/04/19	7	197.06	2	196.00	196.00	5	9,531	0.05%
2024/04/18	7	204.50	4	204.88	205.00	3	9,488	0.03%
2024/04/17	3.5	200.89	2	201.00	201.50	1.5	9,472	0.02%
2024/04/16	2.1	202.02	4	207.50	201.50	-1.9	9,455	-0.02%
2024/04/15	2.2	221.98	3.2	224.43	212.50	-0.9	9,443	-0.01%
2024/04/12	3.2	230.29	3	229.83	229.50	0.2	9,313	0.00%
2024/04/11	2	230.51	2	229.25	229.50	0	9,337	0.00%
2024/04/10	2	234.75	1	230.63	230.50	1	9,333	0.01%
2024/04/09	1	235.05	0	0.00	237.00	1	9,352	0.01%
2024/04/08	1	245.50	2.2	248.95	242.50	-1.2	9,345	-0.01%
2024/04/03	2	238.00	1	239.50	241.00	1	9,259	0.01%
2024/04/02	2.2	236.18	0	0.00	234.00	2.2	9,240	0.02%
2024/04/01	0	247.00	2	245.25	245.00	-2	9,145	-0.02%
2024/03/29	1	245.00	2	251.00	245.50	-1	9,152	-0.01%
2024/03/28	1	247.50	1	249.50	244.50	0	9,107	0.00%
2024/03/27	6	250.09	6	252.58	251.00	0	9,052	0.00%
2024/03/26	1	252.50	4	242.38	242.00	-3	8,927	-0.03%
2024/03/25	6	248.83	1	253.00	247.50	5	8,912	0.06%
2024/03/22	3.2	244.14	9.7	244.74	247.50	-6.6	8,866	-0.07%
2024/03/21	8	233.13	3	234.83	233.50	5	8,668	0.06%
2024/03/20	2	230.75	3	229.84	229.50	-1	8,699	-0.01%
2024/03/19	7.1	233.45	3	229.67	229.50	4.1	8,751	0.05%
2024/03/18	14	236.75	13	235.19	238.00	1	8,684	0.01%
2024/03/15	10	228.25	13	231.11	232.50	-3	8,689	-0.03%
2024/03/14	7.4	225.69	5	220.51	220.50	2.4	8,659	0.03%
2024/03/13	6.2	238.37	4	229.00	229.00	2.2	8,739	0.03%
2024/03/12	4.3	241.07	3	243.67	242.50	1.3	8,651	0.02%
2024/03/11	0	0.00	1	254.50	248.00	-1	8,593	-0.01%
2024/03/08	3	246.83	4	253.38	249.50	-1	8,641	-0.01%
2024/03/07	20.5	259.72	16	267.31	252.50	4.5	8,595	0.05%
2024/03/06	5	269.90	3	272.67	274.50	2	8,335	0.02%
2024/03/04	5.1	262.06	3	262.00	259.00	2.1	8,359	0.03%
2024/03/01	1	263.00	0.1	261.67	261.50	0.9	8,322	0.01%
2024/02/29	1	256.98	2	258.00	257.00	-1	8,274	-0.01%
2024/02/27	2.1	254.73	2	255.50	252.50	0.1	8,255	0.00%
2024/02/26	1.1	261.45	0	0.00	261.50	1.1	8,170	0.01%
2024/02/23	2	264.00	4	263.62	262.00	-2	8,128	-0.02%
2024/02/22	7	262.00	4	258.50	255.50	3	8,003	0.04%
2024/02/20	1.1	261.02	1	256.50	261.50	0.1	7,793	0.00%
2024/02/19	5.1	266.72	6.1	266.94	265.00	-1	7,781	-0.01%
2024/02/16	4	273.38	2.1	275.17	275.00	1.9	7,674	0.02%
2024/02/15	6	270.33	7	269.22	273.00	-1	7,656	-0.01%
2024/02/05	24	250.50	24.3	247.83	248.50	-0.3	7,528	0.00%
2024/02/02	1	242.86	6.8	240.67	241.00	-5.8	7,755	-0.07%
2024/02/01	2	231.00	2	230.50	231.50	0	7,649	0.00%
2024/01/31	5.7	232.98	4	235.25	229.00	1.7	7,741	0.02%
2024/01/30	5	232.00	14.1	234.27	234.00	-9.1	7,738	-0.12%
2024/01/29	3	220.17	7	222.36	224.50	-4	7,520	-0.05%
2024/01/26	0.1	218.50	0	0.00	216.50	0.1	7,612	0.00%
2024/01/25	2.1	223.47	0.1	226.00	222.50	2	7,651	0.03%
2024/01/24	2	222.50	2	216.50	216.50	0	7,583	0.00%
2024/01/23	6	221.25	4	222.00	221.50	2	7,645	0.03%
2024/01/22	0	0.00	1.1	217.90	222.00	-1.1	7,580	-0.01%
2024/01/19	3	203.00	5	204.00	204.00	-2	7,423	-0.03%
2024/01/18	3.1	198.91	5	200.80	200.50	-1.9	7,433	-0.03%
2024/01/17	2	213.25	1	210.50	210.50	1	7,369	0.01%
2024/01/16	2	216.00	1	214.50	214.50	1	7,386	0.01%
2024/01/15	1	213.00	1	214.50	216.00	0	7,379	0.00%
2024/01/12	1	208.01	1	209.50	208.00	0	7,425	0.00%
2024/01/11	0	199.00	1	207.50	206.00	-1	7,457	-0.01%
2024/01/10	1	197.00	0	0.00	200.00	1	7,509	0.01%
2024/01/09	2.1	199.45	0	0.00	195.50	2.1	7,541	0.03%
2024/01/08	2	204.00	2	205.50	204.50	0	7,519	0.00%
2024/01/05	0	0.00	1.2	207.30	205.50	-1.2	7,562	-0.02%
2024/01/04	5	217.00	0	0.00	213.00	5	7,600	0.07%
2024/01/02	0	0.00	0.3	220.00	218.00	-0.3	7,643	0.00%
2023/12/29	0	0.00	1.2	216.40	218.00	-1.2	7,716	-0.02%
2023/12/27	1	214.00	1	215.50	217.00	0	8,073	0.00%
2023/12/26	3	212.67	3	214.33	215.50	0	8,392	0.00%
2023/12/22	0	0.00	1	217.00	217.00	-1	8,705	-0.01%
2023/12/21	1	211.00	0	0.00	210.50	1	8,828	0.01%
2023/12/19	1	217.50	1	213.50	213.50	0	9,164	0.00%
2023/12/15	1.2	214.25	0	0.00	215.50	1.2	9,288	0.01%
2023/12/14	0	0.00	4	220.00	220.00	-4	9,289	-0.04%
2023/12/13	1	223.50	1	223.50	223.50	0	9,307	0.00%
2023/12/12	1	221.51	0	0.00	219.50	1	9,358	0.01%
2023/12/11	5.2	227.05	0	0.00	220.50	5.2	9,350	0.06%
2023/12/08	0.1	240.50	7	239.29	238.00	-7	9,317	-0.07%
2023/12/07	0	0.00	1.1	227.86	224.50	-1.1	9,137	-0.01%
2023/12/06	2.1	221.72	1.1	219.59	223.50	1	9,168	0.01%
2023/12/05	1.1	214.87	0	0.00	212.00	1.1	9,163	0.01%
2023/12/04	4	228.00	1	234.50	224.00	3	9,137	0.03%
2023/12/01	2	226.50	1	227.00	229.50	1	9,393	0.01%
2023/11/30	4	228.88	2.1	228.52	228.00	2	9,479	0.02%
2023/11/29	0	0.00	0.3	224.00	225.00	-0.3	9,460	0.00%
2023/11/28	2.2	217.66	2	216.75	217.50	0.2	9,624	0.00%
2023/11/24	1	218.00	0	0.00	217.50	1	9,920	0.01%
2023/11/23	0.1	218.50	0	0.00	215.50	0.1	9,995	0.00%
2023/11/21	2.1	227.18	2	224.50	225.00	0.1	10,258	0.00%
2023/11/20	2	224.50	2	221.25	223.50	0	10,564	0.00%
2023/11/17	3	221.83	3	221.33	221.50	0	10,825	0.00%
2023/11/16	1	225.00	1	220.00	220.50	0	10,939	0.00%
2023/11/15	18	229.14	19	232.29	229.00	-1	10,990	-0.01%
2023/11/14	2	229.50	3.2	231.65	232.00	-1.2	11,656	-0.01%
2023/11/13	2	221.75	2.1	220.00	217.00	-0.1	12,092	0.00%
2023/11/10	10.1	220.71	12.1	220.04	220.50	-2	12,229	-0.02%
2023/11/09	7	211.64	8	211.00	215.00	-1	12,137	-0.01%
2023/11/08	1.1	201.26	2.3	206.87	209.00	-1.3	12,248	-0.01%
2023/11/07	3	199.17	4	201.25	200.00	-1	12,491	-0.01%
2023/11/06	2	195.50	3	196.50	197.50	-1	12,660	-0.01%
2023/11/03	8	189.81	11	190.73	189.00	-3	12,868	-0.02%
2023/11/02	5	182.60	4	184.25	184.00	1	12,928	0.01%
2023/11/01	5	175.70	7	176.93	177.00	-2	13,071	-0.02%
2023/10/31	8.1	185.11	33	176.73	176.00	-24.9	13,190	-0.19%
2023/10/30	6	186.92	4	187.00	185.50	2	13,269	0.02%
2023/10/27	3.3	186.37	2	187.50	186.50	1.3	13,444	0.01%
2023/10/26	7	190.36	6	188.75	187.00	1	13,636	0.01%
2023/10/25	6.2	201.19	5	201.50	200.50	1.2	13,652	0.01%
2023/10/20	2.1	189.79	2	192.75	192.50	0.1	14,232	0.00%
2023/10/19	2	199.23	0	0.00	197.50	2	14,457	0.01%
2023/10/18	4.2	201.79	3	202.17	198.50	1.2	14,624	0.01%
2023/10/17	8.1	212.92	11	208.09	207.50	-2.9	14,675	-0.02%
2023/10/16	5	213.39	5	214.60	215.00	0	14,732	0.00%
2023/10/13	1	222.00	7.1	221.31	223.00	-6.1	14,818	-0.04%
2023/10/12	9	225.00	2	223.25	223.50	7	14,832	0.05%
2023/10/11	0	0.00	7	218.29	218.00	-7	14,997	-0.05%
2023/10/06	6	225.17	5	221.00	221.00	1	15,293	0.01%
2023/10/05	5	220.30	1	221.50	222.50	4	15,490	0.03%
2023/10/04	11	219.45	17	218.59	221.00	-6	15,730	-0.04%
2023/10/03	7	222.36	6	220.50	219.00	1	15,759	0.01%
2023/10/02	18	219.14	13	226.12	215.50	5	15,638	0.03%
2023/09/28	2	219.50	4	217.38	219.50	-2	15,485	-0.01%
2023/09/27	1	208.00	4	209.00	211.50	-3	15,348	-0.02%
2023/09/26	6	205.51	6	207.00	204.00	0	15,546	0.00%
2023/09/25	9.1	215.70	6	216.17	211.00	3.1	15,739	0.02%
2023/09/22	8	198.81	7	194.29	201.00	1	15,794	0.01%
2023/09/21	1	195.00	2	194.25	195.00	-1	15,813	-0.01%
2023/09/20	2	194.50	4	194.38	193.50	-2	15,888	-0.01%
2023/09/19	3.1	190.68	3	191.51	190.00	0	15,919	0.00%
2023/09/18	6.1	197.50	5	192.30	193.00	1.1	15,947	0.01%
2023/09/15	2	202.50	2	203.75	203.50	0	15,915	0.00%
2023/09/14	0	199.00	0	0.00	199.50	0	16,237	0.00%
2023/09/13	2.1	195.16	2	192.25	194.00	0.1	16,324	0.00%
2023/09/12	0	0.00	2	202.75	200.00	-2	16,419	-0.01%
2023/09/11	2.1	199.67	4	199.75	199.00	-1.9	16,718	-0.01%
2023/09/08	1	206.93	2	207.00	208.50	-1	16,660	-0.01%
2023/09/07	7	210.64	7	212.57	209.50	0	16,783	0.00%
2023/09/06	52	216.99	50	217.31	216.50	2	16,895	0.01%
2023/09/05	11	208.73	12.1	208.05	208.00	-1.1	16,863	-0.01%
2023/09/04	2	204.25	7	205.07	206.00	-5	16,963	-0.03%
2023/09/01	24.2	206.80	9	205.11	201.00	15.2	17,167	0.09%
2023/08/31	5	211.60	8	213.00	215.50	-3	17,119	-0.02%
2023/08/30	3	207.33	6	207.42	208.50	-3	17,335	-0.02%
2023/08/29	3	198.84	0	0.00	201.00	3	17,494	0.02%
2023/08/28	17	203.03	11	203.14	202.00	6	17,497	0.03%
2023/08/25	5.1	207.57	19	208.00	207.00	-14	17,578	-0.08%
2023/08/24	10.1	217.75	18	218.53	216.50	-8	17,675	-0.04%
2023/08/23	18	207.56	18	206.92	209.00	0	17,478	0.00%
2023/08/22	19	203.76	14	204.64	201.50	5	17,694	0.03%
2023/08/21	16	203.19	10	205.45	201.50	6	18,190	0.03%
2023/08/18	51.1	208.20	61	206.54	203.50	-9.9	18,218	-0.05%
2023/08/17	24	199.10	31.1	197.76	206.50	-7.1	17,771	-0.04%
2023/08/16	21	182.81	28.1	183.20	188.00	-7.1	17,637	-0.04%
2023/08/15	45	181.48	40	181.10	180.00	5	18,217	0.03%
2023/08/14	47.1	174.22	49.5	175.54	173.50	-2.4	18,299	-0.01%
2023/08/11	19	175.68	23.4	175.60	178.50	-4.4	18,279	-0.02%
2023/08/10	24.2	169.30	20	167.23	166.50	4.2	18,003	0.02%
2023/08/09	9	175.28	15	177.87	179.00	-6	17,778	-0.03%
2023/08/08	32.1	170.29	28	169.41	172.00	4.1	17,596	0.02%
2023/08/07	19	167.39	7	167.43	168.00	12	17,423	0.07%
2023/08/04	9.5	158.24	9	158.61	158.50	0.5	17,245	0.00%
2023/08/02	4	164.38	5.2	160.60	157.50	-1.2	17,111	-0.01%
2023/08/01	16.3	166.86	14	165.36	165.00	2.3	16,979	0.01%
2023/07/31	16.4	175.39	13	169.35	169.50	3.4	16,856	0.02%
2023/07/28	7	177.07	5	178.30	178.50	2	16,700	0.01%
2023/07/27	12.1	179.05	12	177.37	176.00	0.1	16,663	0.00%
2023/07/26	8.7	176.61	12.1	175.45	174.50	-3.4	16,436	-0.02%
2023/07/25	31.8	183.63	29	186.50	177.00	2.8	16,360	0.02%
2023/07/24	17	185.91	15	187.80	188.50	2	16,090	0.01%
2023/07/21	23	178.37	28	180.66	181.00	-5	15,856	-0.03%
2023/07/20	8.1	173.90	10	174.30	175.50	-1.9	15,743	-0.01%
2023/07/19	5	173.10	3	172.67	171.50	2	15,678	0.01%
2023/07/18	4	181.25	3.1	176.89	178.00	0.9	15,619	0.01%
2023/07/17	3.3	179.94	7	177.85	176.50	-3.8	15,444	-0.02%
2023/07/14	7	180.29	18	180.53	182.00	-11	15,399	-0.07%
2023/07/13	40.1	181.51	48	182.32	180.00	-7.9	15,223	-0.05%
2023/07/12	15	166.60	13	168.54	170.00	2	15,013	0.01%
2023/07/11	33	160.41	27	161.76	163.50	6	14,816	0.04%
2023/07/10	17	152.06	11	153.41	155.00	6	14,581	0.04%
2023/07/07	31.1	149.43	34	148.78	148.50	-2.9	14,598	-0.02%
2023/07/06	10	150.55	10	149.35	149.00	0	14,706	0.00%
2023/07/05	24	155.23	17.5	154.51	154.50	6.6	14,620	0.04%
2023/07/04	15.1	154.89	16	155.66	155.50	-0.9	14,613	-0.01%
2023/07/03	83.4	149.85	87	150.98	153.00	-3.7	14,426	-0.03%
2023/06/30	37.1	144.73	37	145.05	146.00	0.1	14,134	0.00%
2023/06/29	24	138.81	23	138.80	139.00	1	13,829	0.01%
2023/06/28	16	138.34	17.1	138.53	138.00	-1.1	13,872	-0.01%
2023/06/27	20.1	137.00	14.1	135.22	135.00	6	13,928	0.04%
2023/06/26	17	139.12	13.3	139.10	138.50	3.7	13,986	0.03%
2023/06/21	10	143.40	6.2	142.08	142.00	3.8	13,981	0.03%
2023/06/20	17	143.03	16	143.94	142.00	1	14,126	0.01%
2023/06/19	21	139.55	19.4	138.74	140.00	1.6	14,288	0.01%
2023/06/16	16	140.53	13	141.15	139.50	3	14,268	0.02%
2023/06/15	18	137.67	17	138.29	138.00	1	14,089	0.01%
2023/06/14	3	135.50	3	134.83	134.50	0	13,778	0.00%
2023/06/13	11	137.41	10	136.30	136.00	1	13,742	0.01%
2023/06/12	2	136.25	66	134.64	135.00	-64	13,569	-0.47%
2023/06/09	65	140.86	7.5	139.16	139.00	57.5	13,416	0.43%
2023/06/08	4	134.38	10	134.20	133.00	-6	13,188	-0.05%
2023/06/07	27.3	135.41	18	134.50	134.50	9.2	13,041	0.07%
2023/06/06	8	129.94	22	131.07	130.00	-14	13,003	-0.11%
2023/06/05	17	132.00	13.3	133.62	133.00	3.7	12,873	0.03%
2023/06/02	50.2	128.09	43.1	128.01	128.00	7.1	12,646	0.06%
2023/06/01	3	122.33	3.1	124.32	125.00	-0.1	12,322	0.00%
2023/05/31	39	122.89	43	122.67	122.00	-4	12,268	-0.03%
2023/05/30	35	123.13	36	123.88	125.00	-1	12,147	-0.01%
2023/05/29	20.1	121.70	10	121.55	121.50	10.1	12,068	0.08%
2023/05/26	17.2	123.52	13	124.62	121.50	4.2	12,263	0.03%
2023/05/25	20	120.03	25.4	121.83	122.50	-5.4	11,877	-0.05%
2023/05/24	75.2	110.34	67	111.43	111.50	8.1	11,324	0.07%
2023/05/23	19.1	111.21	9	111.33	110.50	10.1	11,271	0.09%
2023/05/22	56	114.19	58	114.12	113.50	-2	11,155	-0.02%
2023/05/19	18	110.50	40.8	112.43	113.50	-22.8	10,654	-0.21%
2023/05/18	12	100.54	24	101.63	103.50	-12	9,916	-0.12%
2023/05/17	7	95.57	10	97.66	97.90	-3	9,528	-0.03%
2023/05/16	11	95.90	8	95.60	95.10	3	9,364	0.03%
2023/05/15	7	95.51	8	96.29	96.70	-1	9,348	-0.01%
2023/05/12	9	92.83	9	94.91	95.50	0	9,433	0.00%
2023/05/11	7	96.19	7	95.00	95.00	0	9,485	0.00%
2023/05/10	9	96.98	9	96.21	96.20	0	9,558	0.00%
2023/05/09	6	97.83	6	97.30	97.30	0	9,660	0.00%
2023/05/08	18.1	98.02	16.1	97.20	97.20	2	9,808	0.02%
2023/05/05	4	97.70	8.1	98.15	98.10	-4.1	9,896	-0.04%
2023/05/04	11.2	96.39	9.1	96.71	96.70	2.1	10,067	0.02%
2023/05/03	5	97.58	6	97.02	96.70	-1	10,151	-0.01%
2023/05/02	6	98.50	5	98.20	98.20	1	10,195	0.01%
2023/04/28	9	99.29	7	98.94	98.60	2	10,223	0.02%
2023/04/27	3	98.20	3.3	98.52	98.50	-0.3	10,153	0.00%
2023/04/26	13.2	95.67	13.3	97.25	98.40	-0.1	10,172	0.00%
2023/04/25	6.6	98.42	6	96.40	96.40	0.6	10,097	0.01%
2023/04/24	2	100.02	4	101.37	101.50	-2	10,049	-0.02%
2023/04/21	9.3	98.97	9.1	98.20	98.20	0.2	10,022	0.00%
2023/04/20	1.2	99.99	0.4	100.02	100.00	0.8	10,003	0.01%
2023/04/19	0.4	101.76	1.1	103.50	101.50	-0.8	10,094	-0.01%
2023/04/18	4.1	101.49	6	101.67	101.50	-1.9	10,103	-0.02%
2023/04/17	3	102.83	5	103.00	102.50	-2	10,135	-0.02%
2023/04/14	6.2	100.94	3	100.30	99.20	3.2	10,082	0.03%
2023/04/13	4.1	100.52	3.1	99.90	99.30	1	10,044	0.01%
2023/04/12	1	102.50	0.3	101.71	102.50	0.7	9,937	0.01%
2023/04/11	6.3	103.24	7.1	102.51	103.00	-0.8	9,756	-0.01%
2023/04/10	0	0.00	12.5	98.74	98.80	-12.5	9,568	-0.13%
2023/04/07	6	94.87	5.2	95.28	95.30	0.8	9,463	0.01%
2023/04/06	4.1	95.46	3	94.80	94.10	1.1	9,350	0.01%
2023/03/31	0.1	97.80	0	0.00	97.30	0.1	9,237	0.00%
2023/03/30	10.1	97.60	1.1	97.71	97.80	9	9,224	0.10%
2023/03/29	6.1	97.23	2	96.70	96.70	4.1	9,142	0.04%
2023/03/28	20	97.92	20	97.47	97.70	0	9,014	0.00%
2023/03/27	5	95.78	27	96.75	98.00	-22	8,784	-0.25%
2023/03/24	11.1	93.65	11	93.41	94.00	0.1	8,744	0.00%
2023/03/23	22.1	93.43	10	93.91	93.20	12.1	8,620	0.14%
2023/03/22	47.8	96.22	28	96.06	95.40	19.8	8,401	0.24%
2023/03/21	2	91.45	12.5	92.36	92.50	-10.5	7,819	-0.13%
2023/03/20	7	89.96	8	89.73	90.20	-1	7,651	-0.01%
2023/03/17	3	88.17	8	88.80	89.50	-5	7,608	-0.07%
2023/03/16	4.1	87.49	3	86.80	86.80	1.1	7,566	0.01%
2023/03/15	6	88.60	2	88.30	88.20	4	7,605	0.05%
2023/03/14	2	89.35	1	88.10	88.10	1	7,634	0.01%
2023/03/13	5.1	88.26	6	88.02	89.30	-0.9	7,659	-0.01%
2023/03/10	2.1	87.86	2	87.70	87.70	0.1	7,646	0.00%
2023/03/09	6.2	89.40	7	89.10	89.40	-0.8	7,705	-0.01%
2023/03/08	6	92.90	4	92.60	92.50	2	7,507	0.03%
2023/03/07	12.2	92.54	9.8	92.84	93.00	2.4	7,641	0.03%
2023/03/06	2	91.35	3	91.30	90.90	-1	7,540	-0.01%
2023/03/03	3	90.87	2	90.40	90.40	1	7,685	0.01%
2023/03/02	7.1	89.91	4	90.10	89.90	3.1	7,714	0.04%
2023/03/01	7	91.41	20.1	91.39	90.80	-13.1	7,713	-0.17%
2023/02/24	9.1	91.08	31.2	91.19	92.10	-22.1	7,631	-0.29%
2023/02/23	1.1	87.81	2.1	88.61	89.00	-1	7,430	-0.01%
2023/02/22	10	86.82	6	87.10	87.10	4	7,565	0.05%
2023/02/21	18	89.69	15	89.02	88.60	3	7,570	0.04%
2023/02/20	19	89.22	27.2	88.77	88.50	-8.2	7,537	-0.11%
2023/02/17	10.2	87.17	2	87.30	87.70	8.2	7,443	0.11%
2023/02/16	4.1	88.00	6	87.95	88.10	-1.9	7,570	-0.03%
2023/02/15	1.1	86.93	2	87.00	87.10	-0.9	7,865	-0.01%
2023/02/14	2.1	87.09	2	86.50	86.50	0.1	8,028	0.00%
2023/02/13	10	85.92	3	86.40	86.50	7	8,196	0.09%
2023/02/10	9.1	86.20	4	85.23	85.10	5.1	8,434	0.06%
2023/02/09	2	86.70	2	86.95	86.90	0	8,363	0.00%
2023/02/08	22.1	87.80	11	88.02	87.80	11.1	8,250	0.13%
2023/02/07	9	88.11	2	88.00	88.00	7	8,254	0.08%
2023/02/06	4	90.95	3	89.50	89.50	1	8,203	0.01%
2023/02/03	4	92.83	3	93.00	93.40	1	8,194	0.01%
2023/02/02	7	91.54	8	92.28	93.50	-1	8,215	-0.01%
2023/02/01	6	89.07	12	88.87	89.10	-6	8,135	-0.07%
2023/01/31	8	87.38	4	87.30	87.30	4	8,206	0.05%
2023/01/30	5	88.24	0	0.00	88.00	5	8,258	0.06%
2023/01/17	5	88.28	4	88.00	88.00	1	8,342	0.01%
2023/01/16	5	88.74	6	88.97	88.70	-1	8,462	-0.01%
2023/01/13	4	88.95	4	89.33	89.30	0	8,529	0.00%
2023/01/12	9	88.83	3	88.60	88.60	6	8,742	0.07%
2023/01/11	0	0.00	1	93.00	90.90	-1	8,825	-0.01%
2023/01/10	1	91.30	2	92.10	91.80	-1	8,935	-0.01%
2023/01/09	3	88.80	4	90.28	91.00	-1	9,201	-0.01%
2023/01/06	0	0.00	7	87.06	87.20	-7	9,460	-0.07%
2023/01/05	5.1	85.84	0	0.00	85.20	5.1	9,816	0.05%
2023/01/04	1	87.59	0	0.00	87.00	1	9,979	0.01%
2023/01/03	3	87.73	4	88.35	89.20	-1	10,081	-0.01%
2022/12/30	1	87.29	1	88.70	86.80	0	10,259	0.00%
2022/12/28	2	87.65	0	0.00	85.80	2	10,960	0.02%
2022/12/27	0	0.00	1	89.60	89.70	-1	11,165	-0.01%
2022/12/26	0	0.00	1.1	89.12	89.00	-1.1	11,494	-0.01%
2022/12/23	1	87.70	0	0.00	88.40	1	11,992	0.01%
2022/12/22	1.1	89.02	0	0.00	89.40	1.1	12,229	0.01%
2022/12/21	5	90.58	0.1	90.50	90.20	4.9	12,393	0.04%
2022/12/20	5	92.40	1.5	94.53	91.80	3.5	12,656	0.03%
2022/12/19	0	0.00	2	95.05	95.10	-2	12,955	-0.02%
2022/12/16	1	93.50	1	94.40	95.70	0	13,483	0.00%
2022/12/14	2	95.95	2.1	96.82	97.00	-0.1	13,841	0.00%
2022/12/13	2	96.75	3	95.20	95.00	-1	14,007	-0.01%
2022/12/12	2	95.25	2	95.50	95.50	0	14,126	0.00%
2022/12/09	2	96.10	3	95.73	95.50	-1	14,169	-0.01%
2022/12/08	2	95.20	2	95.20	95.20	0	14,202	0.00%
2022/12/07	2.1	95.37	1	95.80	95.50	1.1	14,220	0.01%
2022/12/06	9	98.13	4	98.35	97.90	5	14,235	0.04%
2022/12/05	4.2	99.82	6	98.67	98.30	-1.8	14,275	-0.01%
2022/12/02	2	99.95	6	99.77	99.10	-4	14,301	-0.03%
2022/12/01	7	100.33	7	100.36	100.50	0	14,353	0.00%
2022/11/30	4	98.05	3	97.43	97.50	1	14,355	0.01%
2022/11/29	8	99.94	4.3	97.99	97.50	3.7	14,502	0.03%
2022/11/28	1	101.00	1.2	102.25	102.50	-0.2	14,402	0.00%
2022/11/25	0	0.00	4	100.70	100.00	-4	14,421	-0.03%
2022/11/24	10	99.99	29.8	100.83	100.50	-19.8	14,483	-0.14%
2022/11/23	4	98.55	6	98.65	98.70	-2	14,507	-0.01%
2022/11/22	6	97.25	4	97.10	97.10	2	14,530	0.01%
2022/11/21	9	99.18	10.1	99.29	98.50	-1.1	14,571	-0.01%
2022/11/18	9	99.08	11	100.02	97.10	-2	14,534	-0.01%
2022/11/17	0	0.00	10.1	98.21	98.70	-10.1	14,434	-0.07%
2022/11/16	22	97.39	17.1	96.00	96.80	4.9	14,513	0.03%
2022/11/15	22.1	96.61	1	95.40	95.60	21.1	14,608	0.14%
2022/11/14	1	97.30	2	98.15	97.30	-1	14,948	-0.01%
2022/11/11	36	95.58	27	94.76	94.00	9	15,166	0.06%
2022/11/10	9	93.22	6.2	93.55	94.00	2.8	15,028	0.02%
2022/11/09	11	91.65	14	91.65	92.00	-3	15,278	-0.02%
2022/11/08	8	90.94	10	91.09	89.20	-2	15,431	-0.01%
2022/11/07	2	88.75	3	87.70	87.60	-1	15,185	-0.01%
2022/11/04	1	86.78	1	87.00	88.10	0	15,145	0.00%
2022/11/03	4.2	87.63	6	87.88	87.80	-1.9	15,102	-0.01%
2022/11/02	5	87.54	7	87.96	88.20	-2	15,053	-0.01%
2022/11/01	4	85.85	2	86.50	86.50	2	15,093	0.01%
2022/10/31	9	84.41	21.4	84.88	85.60	-12.4	14,949	-0.08%
2022/10/28	6	82.12	9.3	82.63	82.10	-3.3	14,853	-0.02%
2022/10/27	8	79.70	17	80.69	81.50	-9	14,807	-0.06%
2022/10/26	7	77.80	7	77.01	76.90	0	14,684	0.00%
2022/10/25	9	79.19	5	78.54	78.40	4	14,672	0.03%
2022/10/24	7	81.30	5	81.00	80.00	2	14,785	0.01%
2022/10/21	6.1	82.24	4	79.90	79.90	2.1	14,848	0.01%
2022/10/20	7	80.86	7.3	82.07	82.30	-0.3	14,883	0.00%
2022/10/19	8	84.10	8.1	83.95	83.00	-0.1	14,935	0.00%
2022/10/18	16.1	84.17	6	83.77	83.00	10.1	15,190	0.07%
2022/10/17	7.1	84.39	6.1	86.06	84.60	1	15,263	0.01%
2022/10/14	19	89.93	18	89.56	88.00	1	15,056	0.01%
2022/10/13	6	89.38	8	88.96	88.80	-2	14,846	-0.01%
2022/10/11	11.2	85.58	7	84.67	85.10	4.2	15,139	0.03%
2022/10/07	14.1	94.37	14	92.04	91.50	0.1	15,242	0.00%
2022/10/06	25	95.13	20	94.64	94.80	5	15,505	0.03%
2022/10/05	18	96.24	18.2	96.03	94.60	-0.2	15,616	0.00%
2022/10/04	1	92.00	0	0.00	92.90	1	15,765	0.01%
2022/10/03	0	0.00	2	94.45	93.80	-2	15,903	-0.01%
2022/09/30	5	88.66	13	92.69	92.80	-8	15,691	-0.05%
2022/09/29	5.2	87.68	3	89.83	86.00	2.2	15,337	0.01%
2022/09/28	12	91.08	5	91.64	89.20	7	15,337	0.05%
2022/09/27	46	95.89	48	94.66	94.00	-2	15,426	-0.01%
2022/09/26	10.4	97.83	10.3	97.35	97.00	0.1	15,254	0.00%
2022/09/23	42.2	100.52	49.3	100.22	102.00	-7.1	15,044	-0.05%
2022/09/22	9	93.87	8.4	93.97	95.00	0.6	14,706	0.00%
2022/09/21	11	91.62	14	91.44	93.70	-3	14,786	-0.02%
2022/09/20	5	90.70	7	91.31	91.10	-2	14,894	-0.01%
2022/09/19	1	90.20	18	89.06	88.10	-17	15,034	-0.11%
2022/09/06	1	78.80	1	77.70	77.70	0	15,220	0.00%
2022/09/05	23	79.61	1	78.60	78.60	22	15,777	0.14%
2022/09/02	3.1	81.76	3	80.10	80.10	0.1	16,650	0.00%
2022/09/01	3	81.80	4	81.05	81.00	-1	17,967	-0.01%
2022/08/31	3	82.80	3	83.57	83.60	0	18,273	0.00%
2022/08/30	9	82.19	5	82.32	82.10	4	18,237	0.02%
2022/08/29	2.1	80.14	2	80.60	80.50	0.1	18,158	0.00%
2022/08/26	3.1	83.82	1	83.20	83.40	2.1	18,113	0.01%
2022/08/25	4	84.25	4.3	84.06	83.80	-0.3	18,032	0.00%
2022/08/24	0.1	80.20	3	80.30	80.30	-2.9	17,975	-0.02%
2022/08/23	1.1	81.89	1	82.30	82.30	0.1	18,000	0.00%
2022/08/22	8.1	83.92	11.2	83.77	82.10	-3.1	18,094	-0.02%
2022/08/19	3	83.80	2	83.10	83.10	1	18,040	0.01%
2022/08/18	5.1	81.57	3	82.73	83.00	2.1	18,263	0.01%
2022/08/17	1.1	82.65	1	82.70	82.70	0.1	18,257	0.00%
2022/08/16	5	82.22	9	81.92	82.30	-4	18,279	-0.02%
2022/08/15	2	79.85	13.3	80.36	80.50	-11.3	18,163	-0.06%
2022/08/12	15	78.83	8	78.81	78.60	7	18,131	0.04%
2022/08/11	8	80.03	5	79.56	79.00	3	18,111	0.02%
2022/08/10	23	78.90	25	79.42	79.30	-2	18,135	-0.01%
2022/08/09	35	75.88	39	76.41	77.50	-4	17,820	-0.02%
2022/08/08	7.1	71.36	8	72.81	73.90	-0.9	17,699	0.00%
2022/08/05	27	72.58	23	71.95	72.00	4	17,868	0.02%
2022/08/04	13	74.40	3	74.40	72.00	10	17,561	0.06%
2022/08/03	5	80.14	7	80.06	79.90	-2	17,371	-0.01%
2022/08/02	3	80.07	2	80.75	80.40	1	17,544	0.01%
2022/08/01	3	81.00	2	81.10	81.10	1	17,685	0.01%
2022/07/29	6	82.32	4	81.80	81.30	2	17,828	0.01%
2022/07/28	7	81.03	11	81.55	81.30	-4	18,013	-0.02%
2022/07/27	5	80.82	5	81.58	82.00	0	17,969	0.00%
2022/07/26	6	81.18	5	81.08	80.60	1	17,962	0.01%
2022/07/25	19	82.58	14	82.64	82.00	5	18,124	0.03%
2022/07/22	9	83.33	7	83.20	83.20	2	18,249	0.01%
2022/07/21	5	82.14	7	82.80	82.70	-2	18,378	-0.01%
2022/07/20	9	82.41	15	82.77	82.00	-6	18,350	-0.03%
2022/07/19	14	79.99	21	79.74	79.30	-7	18,343	-0.04%
2022/07/18	15	78.41	28	78.08	78.60	-13	18,432	-0.07%
2022/07/15	19	77.82	22	78.67	78.10	-3	18,611	-0.02%
2022/07/14	28	74.87	21.1	76.34	78.00	6.9	18,439	0.04%
2022/07/13	22	74.00	34	73.47	72.80	-12	18,099	-0.07%
2022/07/12	9	70.52	6	69.72	69.30	3	17,954	0.02%
2022/07/11	5	71.74	5.1	72.18	73.00	-0.1	17,971	0.00%
2022/07/08	29	71.86	33.1	71.57	72.00	-4.1	17,874	-0.02%
2022/07/07	23.1	67.93	28.1	68.49	69.60	-5	17,515	-0.03%
2022/07/06	14	67.01	8.1	67.31	67.80	5.9	17,041	0.03%
2022/07/05	15.3	66.56	17	67.21	66.70	-1.7	16,886	-0.01%
2022/07/04	18.1	64.74	20	65.79	67.80	-1.9	16,571	-0.01%
2022/07/01	32	70.80	16	70.61	68.50	16	16,229	0.10%
2022/06/30	24	78.76	9	77.31	76.10	15	15,884	0.09%
2022/06/29	9	84.72	6	84.73	84.50	3	15,899	0.02%
2022/06/28	3	84.97	2	84.50	84.50	1	15,979	0.01%
2022/06/27	6	84.78	7.1	84.88	85.50	-1.1	16,184	-0.01%
2022/06/24	20.1	83.68	28	83.12	83.00	-7.9	16,060	-0.05%
2022/06/23	9.1	79.91	9	80.80	79.50	0.1	15,859	0.00%
2022/06/22	4	79.63	2	79.90	78.60	2	15,933	0.01%
2022/06/21	5	80.10	11	80.76	80.90	-6	15,950	-0.04%
2022/06/20	8	79.96	10	79.34	78.00	-2	16,223	-0.01%
2022/06/17	24	80.31	18	79.73	79.70	6	16,427	0.04%
2022/06/16	21	86.06	13	84.84	83.10	8	16,176	0.05%
2022/06/15	11	89.17	9	88.99	87.60	2	16,094	0.01%
2022/06/14	23	89.73	15	90.46	91.00	8	15,995	0.05%
2022/06/13	52	93.05	43	93.41	93.70	9	15,559	0.06%
2022/06/10	23.1	90.55	52.1	91.38	92.90	-29	14,723	-0.20%
2022/06/09	14	82.38	27.1	82.75	84.50	-13.1	13,433	-0.10%
2022/06/07	2	79.75	2	80.20	80.30	0	13,185	0.00%
2022/06/02	6	81.03	3	81.43	81.10	3	13,452	0.02%
2022/06/01	3.1	82.41	3.4	81.58	81.00	-0.3	13,610	0.00%
2022/05/31	6	81.17	9	81.49	81.30	-3	13,574	-0.02%
2022/05/30	17.5	80.15	17	79.99	80.90	0.5	13,569	0.00%
2022/05/27	5.1	77.35	7	77.73	77.60	-1.9	13,579	-0.01%
2022/05/26	12.1	77.24	0	0.00	76.10	12.1	13,660	0.09%
2022/05/25	3	79.87	1	80.00	79.80	2	13,603	0.01%
2022/05/24	1.2	79.73	9.1	80.57	79.40	-7.9	13,724	-0.06%
2022/05/23	2	82.25	8	82.41	81.90	-6	13,716	-0.04%
2022/05/20	2.1	82.03	1	83.20	81.60	1.1	13,890	0.01%
2022/05/19	8	83.18	1	82.60	82.60	7	14,125	0.05%
2022/05/18	7	87.03	2	86.90	85.40	5	14,076	0.04%
2022/05/17	6	85.02	6	86.13	87.10	0	14,059	0.00%
2022/05/16	16.1	87.25	16.4	86.80	86.10	-0.3	14,156	0.00%
2022/05/13	12	85.08	12	85.53	85.50	0	14,000	0.00%
2022/05/12	6	82.38	11	82.60	82.20	-5	13,723	-0.04%
2022/05/11	8.1	82.20	6	82.85	82.20	2.1	13,722	0.02%
2022/05/10	13	81.21	8	81.74	82.00	5	13,907	0.04%
2022/05/09	9	82.71	12	83.30	83.50	-3	13,933	-0.02%
2022/05/06	8	82.60	7	82.11	81.80	1	14,152	0.01%
2022/05/05	38	85.99	37	85.42	85.00	1	14,313	0.01%
2022/05/04	8.1	84.19	9	84.68	84.70	-0.9	14,319	-0.01%
2022/05/03	6	83.73	7	83.91	83.60	-1	14,642	-0.01%
2022/04/29	18	84.73	16	83.66	83.00	2	14,949	0.01%
2022/04/28	6	83.80	9	84.28	84.40	-3	15,188	-0.02%
2022/04/27	37	81.20	35	81.63	82.20	2	15,409	0.01%
2022/04/26	2	79.45	3	79.63	78.90	-1	15,952	-0.01%
2022/04/25	11	80.85	9	78.94	78.20	2	17,592	0.01%
2022/04/22	9	85.38	8	83.26	83.20	1	18,309	0.01%
2022/04/21	13	86.63	17.3	87.36	88.60	-4.3	18,150	-0.02%
2022/04/20	7.1	83.25	6.3	83.63	83.90	0.8	17,843	0.00%
2022/04/19	5.1	81.31	3	81.97	81.90	2.1	17,777	0.01%
2022/04/18	7	79.19	7	78.83	79.00	0	17,769	0.00%
2022/04/15	4.1	81.38	3	80.40	80.40	1.1	17,699	0.01%
2022/04/14	2	83.15	8	83.70	84.70	-6	17,725	-0.03%
2022/04/13	6.1	81.53	3.1	82.19	82.70	3	17,740	0.02%
2022/04/12	7.3	81.70	6	81.68	81.50	1.3	17,866	0.01%
2022/04/11	4	81.30	7	81.51	80.60	-3	18,185	-0.02%
2022/04/08	10	84.83	12	85.33	84.30	-2	18,338	-0.01%
2022/04/07	5	85.44	6	84.50	83.70	-1	18,264	-0.01%
2022/04/06	28.3	88.90	24	89.04	86.50	4.3	18,269	0.02%
2022/04/01	61.1	88.77	69	88.91	88.10	-7.9	18,349	-0.04%
2022/03/31	4	85.95	4	85.88	85.00	0	18,987	0.00%
2022/03/30	17	87.45	14	87.38	87.50	3	19,497	0.02%
2022/03/29	3	85.10	3.1	85.11	84.90	-0.1	19,574	0.00%
2022/03/28	7.1	84.11	9.2	84.17	84.10	-2.1	19,911	-0.01%
2022/03/25	5.2	84.08	7	84.29	84.30	-1.8	20,157	-0.01%
2022/03/24	6	83.88	5	84.70	84.60	1	19,981	0.01%
2022/03/23	41	84.67	48.1	84.22	84.00	-7.1	19,952	-0.04%
2022/03/22	31.1	82.83	35.4	82.82	83.20	-4.3	19,614	-0.02%
2022/03/21	7	81.20	18.1	80.94	81.10	-11.1	19,165	-0.06%
2022/03/18	23.1	79.40	18	79.44	80.20	5.1	19,076	0.03%
2022/03/17	6	75.72	6	75.68	78.00	0	18,924	0.00%
2022/03/16	3	71.97	4	72.75	72.70	-1	18,806	-0.01%
2022/03/15	4.1	74.60	1	73.70	73.70	3.1	19,070	0.02%
2022/03/14	6	76.77	4	76.20	76.20	2	19,058	0.01%
2022/03/11	5	77.78	3	77.60	77.50	2	19,096	0.01%
2022/03/10	6.1	77.39	6	77.62	77.40	0.1	19,112	0.00%
2022/03/09	3	74.03	2	74.80	74.50	1	19,083	0.01%
2022/03/08	5.2	75.41	7.1	74.09	73.00	-1.9	19,352	-0.01%
2022/03/07	4.1	76.47	15	76.73	75.90	-10.9	19,490	-0.06%
2022/03/04	4	80.40	2	80.65	79.90	2	19,604	0.01%
2022/03/03	3	82.03	3	81.20	81.20	0	19,587	0.00%
2022/03/02	12	81.41	6	81.90	82.00	6	19,606	0.03%
2022/03/01	11	82.95	24	83.49	83.00	-13	19,523	-0.07%
2022/02/25	10	81.57	10	81.91	80.70	0	19,416	0.00%
2022/02/24	10	82.49	8	81.86	80.90	2	19,268	0.01%
2022/02/23	2	80.35	5	80.40	82.60	-3	19,255	-0.02%
2022/02/22	3	78.83	5	80.10	79.10	-2	19,533	-0.01%
2022/02/21	16	82.53	6	82.17	81.50	10	19,734	0.05%
2022/02/18	4	81.68	10	81.52	82.30	-6	19,605	-0.03%
2022/02/17	11	82.95	20	82.14	81.70	-9	19,788	-0.05%
2022/02/16	11	81.89	20	82.64	82.20	-9	20,081	-0.04%
2022/02/15	23	80.44	16	80.50	79.70	7	20,243	0.03%
2022/02/14	5	80.32	3	80.90	80.90	2	20,233	0.01%
2022/02/11	4	80.68	4	80.73	80.50	0	20,318	0.00%
2022/02/10	18	81.27	5	80.20	80.30	13	20,465	0.06%
2022/02/09	3	82.00	5	81.96	82.00	-2	20,238	-0.01%
2022/02/08	4	81.25	12	81.53	82.30	-8	20,134	-0.04%
2022/02/07	8	78.20	8	78.71	79.20	0	20,136	0.00%
2022/01/26	2	75.20	12	75.00	75.30	-10	19,988	-0.05%
2022/01/25	30	76.92	34	76.80	74.60	-4	20,253	-0.02%
2022/01/24	29	79.26	21	78.44	78.40	8	19,943	0.04%
2022/01/21	11	80.65	19	80.25	79.80	-8	19,748	-0.04%
2022/01/20	20	85.07	14	85.46	84.20	6	19,449	0.03%
2022/01/19	51	84.77	48	85.27	88.50	3	19,270	0.02%
2022/01/18	150	84.88	155	85.29	86.50	-5	18,766	-0.03%	大買/大賣/
2022/01/17	50	80.23	67	80.13	81.90	-17	17,478	-0.10%
2022/01/14	1	74.00	5	73.32	74.60	-4	17,043	-0.02%
2022/01/13	3	73.90	1	74.00	73.40	2	17,029	0.01%
2022/01/12	2	73.05	0.5	73.10	73.10	1.5	17,087	0.01%
2022/01/11	2	73.30	2	73.35	73.00	0	17,225	0.00%
2022/01/10	2	74.25	0	74.20	74.40	2	17,230	0.01%
2022/01/07	9	74.06	5	73.40	73.80	4	17,320	0.02%
2022/01/06	4	76.12	1	75.70	75.70	3	17,216	0.02%
2022/01/05	2	77.35	5	78.56	76.90	-3	17,223	-0.02%
2022/01/04	11.5	80.32	10	80.42	79.80	1.5	17,119	0.01%
2022/01/03	10	78.52	6	78.00	78.40	4	17,047	0.02%
2021/12/30	4	76.18	24	76.15	76.00	-20	17,006	-0.12%
2021/12/29	5	75.60	9	76.03	77.00	-4	17,188	-0.02%
2021/12/28	24	75.92	23	75.96	75.30	1	17,376	0.01%
2021/12/27	91	79.83	56	80.99	76.80	35	17,290	0.20%
2021/12/24	31	78.90	31.2	79.49	79.50	-0.2	16,521	0.00%
2021/12/23	17	77.69	16	76.74	76.10	1	16,079	0.01%
2021/12/22	34	76.44	23	76.36	76.80	11	16,097	0.07%
2021/12/21	6	74.43	14	74.64	74.80	-8	16,350	-0.05%
2021/12/20	1	72.30	9	71.89	72.10	-8	16,748	-0.05%
2021/12/17	1	71.70	1	72.90	71.80	0	17,353	0.00%
2021/12/16	6	71.82	9	72.49	72.90	-3	18,473	-0.02%
2021/12/15	1	70.70	0	0.00	71.20	1	18,797	0.01%
2021/12/14	3	70.30	1	70.50	69.70	2	19,915	0.01%
2021/12/13	16	71.46	8.2	71.32	70.80	7.8	19,967	0.04%
2021/12/10	8	72.24	9	72.48	71.80	-1	20,003	0.00%
2021/12/09	12	73.93	7	72.26	71.80	5	20,153	0.02%
2021/12/08	2	72.15	2	71.70	71.70	0	20,243	0.00%
2021/12/07	6	72.22	4	71.40	71.40	2	20,510	0.01%
2021/12/06	2	72.40	2	71.50	71.50	0	20,847	0.00%
2021/12/03	8	73.50	6	73.10	73.10	2	21,083	0.01%
2021/12/02	8	74.93	8	74.68	73.40	0	21,248	0.00%
2021/12/01	7	73.57	13	73.99	74.80	-6	21,001	-0.03%
2021/11/30	6	72.63	9	72.03	71.90	-3	20,871	-0.01%
2021/11/29	5.2	69.56	2	70.20	70.20	3.2	20,898	0.02%
2021/11/26	6.5	69.73	4	68.60	68.60	2.5	21,168	0.01%
2021/11/25	11	71.21	12	70.80	70.60	-1	21,544	0.00%
2021/11/24	5	70.06	4	70.95	71.70	1	21,825	0.00%
2021/11/23	7	70.49	7	69.50	69.50	0	22,059	0.00%
2021/11/22	15	71.40	13	71.22	71.20	2	22,250	0.01%
2021/11/19	21.5	72.72	17	72.11	72.00	4.5	22,468	0.02%
2021/11/18	21	76.40	23	75.67	74.30	-2	22,692	-0.01%
2021/11/17	22.2	75.85	20	76.64	76.60	2.2	22,937	0.01%
2021/11/16	7	76.41	4	76.63	76.10	3	23,234	0.01%
2021/11/15	27	76.23	22	75.58	77.10	5	23,129	0.02%
2021/11/12	4	72.98	5	73.00	72.90	-1	22,814	0.00%
2021/11/11	2	70.30	0	0.00	70.30	2	22,494	0.01%
2021/11/10	0	69.80	1	69.20	69.30	-1	22,421	0.00%
2021/11/09	5	72.04	6	71.20	71.40	-1	22,333	0.00%
2021/11/08	11	70.60	16	69.73	68.90	-5	22,056	-0.02%
2021/11/05	0	70.10	10	71.17	69.80	-10	22,045	-0.05%
2021/11/04	26	70.90	29	71.11	70.50	-3	21,995	-0.01%
2021/11/03	2	67.90	0	0.00	69.20	2	21,721	0.01%
2021/11/02	11	68.96	19	68.36	68.70	-8	21,595	-0.04%
2021/11/01	2	66.40	2	67.10	66.80	0	21,179	0.00%
2021/10/29	4	66.35	0	0.00	66.40	4	21,456	0.02%
2021/10/28	1	66.30	0	0.00	66.10	1	21,356	0.00%
2021/10/27	8	66.21	1	67.30	66.50	7	21,276	0.03%
2021/10/26	21	67.41	14	66.50	66.10	7	21,051	0.03%
2021/10/25	13	67.10	11	67.99	67.60	2	20,900	0.01%
2021/10/22	14	69.73	26	68.91	69.50	-12	20,581	-0.06%
2021/10/21	2	65.45	2	66.15	65.40	0	20,217	0.00%
2021/10/20	14	65.86	13	65.46	65.60	1	20,230	0.00%
2021/10/19	1	66.80	2.1	65.72	65.20	-1.1	20,243	-0.01%
2021/10/18	16	66.06	13	64.08	64.00	3	20,262	0.02%
2021/10/15	2	66.10	0	66.00	65.40	2	20,318	0.01%
2021/10/14	1	63.60	0	0.00	63.60	1	20,393	0.00%
2021/10/13	2	65.53	0	0.00	63.50	2	20,486	0.01%
2021/10/12	2	66.65	4	66.18	66.50	-2	20,602	-0.01%
2021/10/08	27	67.26	25	67.26	67.20	2	20,877	0.01%
2021/10/07	10	65.93	34	65.27	66.20	-24	20,748	-0.12%
2021/10/06	19	63.16	2	65.20	61.90	17	20,929	0.08%
2021/10/05	6	63.85	35	64.96	65.30	-29	21,158	-0.14%
2021/10/04	4	62.05	6	62.65	61.10	-2	21,377	-0.01%
2021/10/01	16	62.68	5	64.08	62.00	11	21,852	0.05%
2021/09/30	5	65.02	1	65.50	65.00	4	22,125	0.02%
2021/09/29	25	65.71	8	66.79	64.40	17	22,091	0.08%
2021/09/28	21	66.34	19	67.31	68.30	2	21,963	0.01%
2021/09/27	18.1	68.22	24.1	68.16	67.80	-6	21,377	-0.03%
2021/09/24	29	74.37	10	73.84	73.20	19	20,841	0.09%
2021/09/23	46.1	76.27	69	76.03	75.20	-22.9	20,504	-0.11%
2021/09/22	33	72.21	12.2	72.88	74.00	20.8	19,655	0.11%
2021/09/17	52	71.74	77.5	72.62	74.00	-25.5	19,780	-0.13%
2021/09/16	2	67.15	1	66.90	68.10	1	19,538	0.01%
2021/09/15	2	68.10	50	68.02	67.90	-48	20,570	-0.23%
2021/09/14	3	65.80	16	66.97	67.10	-13	21,067	-0.06%
2021/09/13	16.2	67.85	13	67.55	66.80	3.2	21,772	0.01%
2021/09/10	25	70.67	22	70.61	71.40	3	22,090	0.01%
2021/09/09	21	68.01	30	68.29	69.00	-9	22,192	-0.04%
2021/09/08	13.1	64.50	10	64.42	63.40	3.1	21,866	0.01%
2021/09/07	12	68.13	18.6	68.33	67.50	-6.6	21,743	-0.03%
2021/09/06	4.6	71.44	0	0.00	71.00	4.6	21,739	0.02%
2021/09/03	57	71.75	12.1	72.02	72.80	44.9	22,282	0.20%
2021/09/02	40	73.57	19	71.90	71.80	21	22,925	0.09%
2021/09/01	24	73.51	26	73.76	73.90	-2	22,892	-0.01%
2021/08/31	38	72.46	36	72.38	73.50	2	22,774	0.01%
2021/08/30	8.1	69.79	14	69.77	70.20	-5.9	22,515	-0.03%
2021/08/27	10.2	68.86	2	67.20	67.00	8.2	22,888	0.04%
2021/08/26	14.2	72.66	12	71.44	71.00	2.2	22,684	0.01%
2021/08/25	17	72.28	12	72.74	73.60	5	22,699	0.02%
2021/08/24	48	69.51	46	71.13	71.90	2	22,793	0.01%
2021/08/23	32	68.13	10	67.79	68.40	22	22,466	0.10%
2021/08/20	1	63.20	4	66.40	68.30	-3	21,927	-0.01%
2021/08/19	3	62.03	2	62.50	62.10	1	21,540	0.00%
2021/08/18	2	61.29	14	61.02	64.20	-12	21,563	-0.06%
2021/08/17	3	59.97	0	0.00	58.40	3	21,806	0.01%
2021/08/16	2	61.80	2	61.90	61.80	0	21,904	0.00%
2021/08/13	4	63.03	0	63.10	63.00	4	22,091	0.02%
2021/08/11	1	68.80	0	0.00	66.70	1	22,430	0.00%
2021/08/09	1	69.50	0	0.00	69.80	1	23,158	0.00%
2021/08/06	0	0.00	1	72.50	72.00	-1	23,356	0.00%
2021/08/05	2	72.50	1	72.10	71.60	1	23,597	0.00%
2021/08/04	9	75.28	10	76.18	72.90	-1	23,730	0.00%
2021/08/03	1	73.10	2	73.00	72.80	-1	23,608	0.00%
2021/08/02	3	71.27	2	70.55	72.60	1	23,615	0.00%
2021/07/30	0	0.00	1	72.50	71.50	-1	23,555	0.00%
2021/07/29	3	71.40	3	73.17	72.50	0	23,566	0.00%
2021/07/28	0	0.00	1	71.50	72.20	-1	23,539	0.00%
2021/07/27	3	73.00	0	0.00	73.00	3	23,608	0.01%
2021/07/26	1	76.00	2	75.20	75.80	-1	23,587	0.00%
2021/07/23	9	74.13	2	74.95	73.70	7	23,536	0.03%
2021/07/22	1	75.50	1.1	75.96	75.60	-0.1	23,612	0.00%
2021/07/21	1	74.50	0.1	75.00	74.00	1	23,653	0.00%
2021/07/20	2.1	74.23	8	73.73	74.90	-6	23,966	-0.02%
2021/07/19	2.1	76.00	5	76.64	75.50	-3	24,015	-0.01%
2021/07/16	1	77.30	5	76.78	77.40	-4	23,986	-0.02%
2021/07/15	5	77.02	5	77.22	77.90	0	23,945	0.00%
2021/07/14	4	79.90	1	79.90	80.10	3	23,673	0.01%
2021/07/13	5.1	82.38	22.4	81.56	79.50	-17.4	23,558	-0.07%
2021/07/12	20	79.73	11	80.20	80.00	9	23,234	0.04%
2021/07/09	40	77.36	39	78.32	77.10	1	22,821	0.00%
2021/07/08	17	75.77	11	75.93	77.90	6	22,565	0.03%
2021/07/07	9	72.57	9	73.20	71.50	0	22,038	0.00%
2021/07/06	4	69.93	5	70.24	70.50	-1	21,536	0.00%
2021/07/05	5	69.42	5.1	69.65	69.00	-0.1	21,469	0.00%
2021/07/02	3	66.87	24	67.05	67.30	-21	21,371	-0.10%
2021/07/01	4	66.55	15.1	66.66	66.90	-11.1	21,323	-0.05%
2021/06/30	5.1	68.25	19.1	67.54	66.90	-14	21,245	-0.07%
2021/06/29	12.1	67.51	14	68.05	68.60	-2	21,157	-0.01%
2021/06/28	21.1	68.74	14	70.04	68.50	7.1	20,979	0.03%
2021/06/25	42.1	69.61	33.1	69.59	67.50	8.9	20,524	0.04%
2021/06/24	69	65.80	52	65.75	66.60	17	19,750	0.09%
2021/06/23	7	64.23	11	65.71	67.30	-4	18,688	-0.02%
2021/06/22	19	63.17	8	63.74	61.20	11	18,167	0.06%
2021/06/21	24	61.86	46	61.63	62.20	-22	17,304	-0.13%
2021/06/18	21	59.50	18	59.47	58.20	3	16,717	0.02%
2021/06/17	3	59.13	4	59.20	59.30	-1	16,341	-0.01%
2021/06/16	8	59.28	5	58.96	58.90	3	16,350	0.02%
2021/06/15	14	59.34	13	59.74	59.60	1	16,266	0.01%
2021/06/11	20	60.27	13	60.05	58.70	7	16,170	0.04%
2021/06/10	34	60.41	98.3	59.70	61.50	-64.2	15,582	-0.41%
2021/06/09	1	58.80	11	58.45	57.00	-10	14,780	-0.07%
2021/06/08	1	58.20	0	0.00	58.00	1	14,714	0.01%
2021/06/07	7	56.64	13	56.59	57.10	-6	14,632	-0.04%
2021/06/04	79	58.06	61	57.73	55.60	18	14,561	0.12%
2021/06/03	2	57.45	0	57.30	57.60	2	14,382	0.01%
2021/06/02	18	57.15	14	56.80	57.40	4	15,129	0.03%
2021/06/01	16	56.89	11.8	57.04	57.10	4.2	15,199	0.03%
2021/05/31	5.8	54.94	13	54.79	55.20	-7.2	15,227	-0.05%
2021/05/28	5	52.54	0	0.00	53.10	5	15,469	0.03%
2021/05/27	4	51.73	3	52.53	52.50	1	15,987	0.01%
2021/05/26	8	53.56	6	53.20	53.10	2	16,018	0.01%
2021/05/25	12	53.44	3	53.50	53.70	9	16,292	0.06%
2021/05/24	3	51.83	0	0.00	52.40	3	16,165	0.02%
2021/05/21	1	50.90	3	51.77	51.00	-2	16,101	-0.01%
2021/05/20	3	50.12	0	0.00	49.15	3	16,063	0.02%
2021/05/19	0	0.00	2	50.90	50.80	-2	16,355	-0.01%
2021/05/18	4	50.06	7	50.68	50.50	-3	16,269	-0.02%
2021/05/17	0	0.00	17	46.42	48.25	-17	16,002	-0.11%
2021/05/14	0	0.00	2	45.90	45.90	-2	15,709	-0.01%
2021/05/13	5	41.00	9	42.87	43.85	-4	15,454	-0.03%
2021/05/12	10	44.10	5	41.85	41.85	5	15,261	0.03%
2021/05/11	20	46.97	0	0.00	46.50	20	15,083	0.13%
2021/05/10	0	0.00	6	50.02	51.00	-6	14,954	-0.04%
2021/05/06	4	48.50	2	48.95	48.60	2	15,325	0.01%
2021/05/05	2	47.90	3	49.57	49.45	-1	15,640	-0.01%
2021/05/04	4	49.38	1	49.60	48.60	3	15,717	0.02%
2021/05/03	1	53.70	3	53.30	52.40	-2	15,715	-0.01%
2021/04/29	2	54.80	4	54.55	54.90	-2	15,787	-0.01%
2021/04/28	3	54.73	4	56.10	54.40	-1	15,954	-0.01%
2021/04/27	13	55.57	1	56.80	55.20	12	16,104	0.07%
2021/04/26	24	57.88	41	57.89	57.60	-17	16,107	-0.11%
2021/04/23	1	55.50	5	56.58	56.80	-4	16,313	-0.02%
2021/04/22	16	56.19	29	55.58	54.50	-13	17,306	-0.08%
2021/04/21	2	56.55	13	56.17	55.80	-11	18,548	-0.06%
2021/04/20	20	55.70	25	55.55	55.60	-5	18,986	-0.03%
2021/04/19	38	54.93	2	54.90	55.00	36	19,073	0.19%
2021/04/16	3	53.30	8	54.90	54.50	-5	19,226	-0.03%
2021/04/15	1	53.00	3	53.10	53.30	-2	19,540	-0.01%
2021/04/14	14	51.77	22	51.37	52.10	-8	20,165	-0.04%
2021/04/13	6	54.60	14	54.31	53.30	-8	20,424	-0.04%
2021/04/12	6	55.05	4	55.20	55.10	2	20,580	0.01%
2021/04/09	7	55.83	0	0.00	55.60	7	20,790	0.03%
2021/04/08	4	56.40	7	56.40	56.30	-3	20,714	-0.01%
2021/04/07	2	55.20	2	55.30	55.20	0	20,671	0.00%
2021/04/06	1	55.30	0.1	54.80	55.00	0.9	20,774	0.00%
2021/04/01	14.1	55.97	2	57.00	55.10	12.1	20,871	0.06%
2021/03/31	1	56.00	2	55.80	56.20	-1	20,914	0.00%
2021/03/24	5	55.08	0	0.00	55.80	5	23,017	0.02%
2021/03/23	18	55.69	3	55.87	55.20	15	24,177	0.06%
2021/03/22	0	0.00	9	54.16	54.50	-9	25,564	-0.04%
2021/03/19	1	54.50	1.1	54.90	54.90	-0.1	26,379	0.00%
2021/03/18	1	55.30	19	55.20	55.40	-18	26,682	-0.07%
2021/03/17	21	55.40	6	54.97	55.20	15	26,843	0.06%
2021/03/16	14	55.90	4	56.15	56.00	10	26,959	0.04%
2021/03/15	12	56.62	3	56.63	56.60	9	27,473	0.03%
2021/03/12	7	58.01	2	57.05	56.80	5	28,315	0.02%
2021/03/11	33	56.58	2	56.50	57.20	31	28,314	0.11%
2021/03/10	4	56.38	35	56.06	55.80	-31	28,369	-0.11%
2021/03/09	8	56.96	10	57.75	56.10	-2	28,478	-0.01%
2021/03/08	30	58.71	39	58.74	58.50	-9	28,130	-0.03%
2021/03/05	44	56.21	55	56.61	57.40	-11	27,418	-0.04%
2021/03/04	52	56.46	56	55.75	55.20	-4	27,432	-0.01%
2021/03/03	7	55.73	5	55.35	56.00	2	27,244	0.01%
2021/03/02	14	55.40	28	56.35	56.90	-14	27,361	-0.05%
2021/02/26	6	54.38	1	55.10	54.20	5	27,598	0.02%
2021/02/25	11	56.80	5	56.82	55.90	6	28,817	0.02%
2021/02/24	39	55.75	7	55.91	56.20	32	28,672	0.11%
2021/02/23	1	54.60	34	54.76	54.60	-33	28,567	-0.12%
2021/02/22	3	55.43	1	55.80	55.30	2	29,133	0.01%
2021/02/19	59	56.67	36	55.67	55.20	23	29,472	0.08%
2021/02/18	18	55.16	42	54.90	54.70	-24	29,370	-0.08%
2021/02/17	13	55.97	20	55.38	55.10	-7	29,266	-0.02%
2021/02/05	2	52.95	5	53.02	52.40	-3	29,022	-0.01%
2021/02/04	2	52.05	2	52.20	52.60	0	29,098	0.00%
2021/02/03	1	51.80	1	51.80	51.80	0	29,153	0.00%
2021/02/02	6	52.12	4	52.00	52.30	2	29,241	0.01%
2021/02/01	12	51.62	9	51.73	51.70	3	29,392	0.01%
2021/01/29	4	53.00	6	52.73	52.10	-2	29,399	-0.01%
2021/01/28	8	54.28	7.1	54.37	54.00	0.9	29,365	0.00%
2021/01/27	49.1	54.18	95	54.19	54.30	-45.9	29,304	-0.16%
2021/01/26	9	52.31	13	52.93	52.60	-4	29,082	-0.01%
2021/01/25	5	51.92	7	51.96	52.10	-2	29,081	-0.01%
2021/01/22	10	52.53	2	52.55	53.30	8	29,043	0.03%
2021/01/21	10	52.69	7	52.07	51.90	3	29,111	0.01%
2021/01/20	14.3	52.78	3	54.00	51.80	11.3	29,221	0.04%
2021/01/19	21	55.34	24	55.23	54.90	-3	29,169	-0.01%
2021/01/18	48.1	57.09	13	57.67	56.00	35.1	29,279	0.12%
2021/01/15	37	60.17	38	59.68	57.20	-1	28,862	0.00%
2021/01/14	38	58.73	52.6	58.21	58.60	-14.6	28,001	-0.05%
2021/01/13	42.4	54.73	24	54.44	55.80	18.4	27,286	0.07%
2021/01/12	36	51.96	12	51.88	51.90	24	27,793	0.09%
2021/01/11	13	51.22	11	51.35	51.30	2	29,346	0.01%
2021/01/08	13	54.45	10	54.54	52.80	3	29,446	0.01%
2021/01/07	23	55.23	27	55.50	54.80	-4	29,322	-0.01%
2021/01/06	38	53.58	63	53.60	54.40	-25	28,939	-0.09%
2021/01/05	2	52.75	10	52.66	52.90	-8	28,551	-0.03%
2021/01/04	15	52.01	10	52.01	51.90	5	28,438	0.02%
2020/12/31	1	50.40	3	50.43	50.50	-2	28,400	-0.01%
2020/12/30	9	50.91	3.2	50.93	50.90	5.9	28,752	0.02%
2020/12/29	4	50.63	4	50.23	50.30	0	28,854	0.00%
2020/12/28	11	50.62	4	50.80	50.60	7	28,837	0.02%
2020/12/25	29	50.84	7	51.50	50.90	22	28,916	0.08%
2020/12/24	3	51.70	32	51.86	51.80	-29	29,015	-0.10%
2020/12/23	16	51.98	3	51.90	51.70	13	29,190	0.04%
2020/12/22	30.4	53.48	50	53.25	51.50	-19.6	29,768	-0.07%
2020/12/21	18	57.44	12	57.19	56.70	6	29,556	0.02%
2020/12/18	39	56.06	38	56.41	56.20	1	29,020	0.00%
2020/12/17	47	56.32	104	56.26	55.30	-57	28,672	-0.20%	大賣/
2020/12/16	37	54.45	72	54.93	56.30	-35	27,633	-0.13%
2020/12/15	26	53.22	19	53.22	51.70	7	26,277	0.03%
2020/12/14	19	52.44	28	52.41	52.30	-9	25,856	-0.03%
2020/12/11	13	50.56	17	50.33	51.30	-4	25,771	-0.02%
2020/12/10	59	51.83	21	51.01	50.30	38	25,930	0.15%
2020/12/09	39	52.85	22	52.85	52.00	17	25,920	0.07%
2020/12/08	42	52.37	44	52.25	52.20	-2	25,644	-0.01%
2020/12/07	16	50.03	23	50.11	50.10	-7	25,214	-0.03%
2020/12/04	6	49.87	2	49.75	49.50	4	25,529	0.02%
2020/12/03	7	49.46	16	49.91	50.80	-9	25,769	-0.03%
2020/12/02	2	50.33	11	50.35	49.75	-9	26,120	-0.03%
2020/12/01	2	50.55	19	50.54	50.50	-17	26,385	-0.06%
2020/11/30	19	52.06	14	51.96	51.60	5	26,717	0.02%
2020/11/27	7	51.09	135	51.51	51.80	-128	27,004	-0.47%	大賣/鉅額交易
2020/11/26	15	50.54	30	50.77	50.50	-15	27,466	-0.05%
2020/11/25	42	51.70	18	51.34	50.20	24	27,248	0.09%
2020/11/24	48.1	51.27	65	51.08	51.30	-16.9	27,467	-0.06%
2020/11/23	8	48.67	11	48.91	48.50	-3	27,037	-0.01%
2020/11/20	18	48.15	31	48.17	47.95	-13	27,737	-0.05%
2020/11/19	24	48.27	8	48.28	47.60	16	28,676	0.06%
2020/11/18	27	46.62	40	47.23	47.45	-13	30,627	-0.04%
2020/11/17	38	45.66	2	45.73	45.45	36	31,153	0.12%
2020/11/16	1	44.05	2	44.60	44.35	-1	32,848	0.00%
2020/11/13	2	44.15	7	44.06	44.10	-5	34,025	-0.01%
2020/11/12	4	44.18	3	44.48	44.45	1	35,252	0.00%
2020/11/11	3	43.62	2	43.80	43.65	1	36,177	0.00%
2020/11/10	7	44.48	26	44.48	44.00	-19	38,066	-0.05%
2020/11/09	1	44.00	1	44.75	44.90	0	41,214	0.00%
2020/11/06	3	44.97	3	45.12	44.30	0	42,827	0.00%
2020/11/04	3	44.83	3	45.07	45.15	0	44,703	0.00%
2020/11/03	7	44.54	7	44.57	44.85	0	45,064	0.00%
2020/11/02	4	43.63	1	43.25	43.20	3	45,504	0.01%
2020/10/30	23	44.44	0	0.00	43.95	23	46,417	0.05%
2020/10/29	5	43.54	3	44.53	44.95	2	46,758	0.00%
2020/10/28	33	44.72	12	44.89	44.55	21	46,990	0.04%
2020/10/27	5	45.77	32	46.03	45.80	-27	47,118	-0.06%
2020/10/26	25	46.86	4	46.46	46.10	21	47,493	0.04%
2020/10/23	5	48.02	23	47.67	47.60	-18	48,034	-0.04%
2020/10/22	30	48.54	28	48.49	48.05	2	48,619	0.00%
2020/10/21	50	50.19	20	49.29	48.95	30	49,101	0.06%
2020/10/20	57	50.53	36	50.89	51.20	21	49,549	0.04%
2020/10/19	38	49.42	119	50.04	50.90	-81	49,388	-0.16%	大賣/
2020/10/16	17	47.01	40	46.69	46.35	-23	48,913	-0.05%
2020/10/15	70	46.45	47	46.07	45.95	23	49,896	0.05%
2020/10/14	32	46.79	42	46.55	47.35	-10	51,513	-0.02%
2020/10/13	17	45.48	22	45.45	45.40	-5	53,410	-0.01%
2020/10/12	56	45.87	48	45.60	45.40	8	54,813	0.01%
2020/10/08	29	45.98	25	46.39	46.20	4	56,601	0.01%
2020/10/07	19	46.01	4	46.19	45.85	15	57,105	0.03%
2020/10/06	34	46.15	33	46.48	46.55	1	58,423	0.00%
2020/10/05	7	44.68	5	44.77	45.35	2	58,930	0.00%
2020/09/30	27	44.19	13	44.56	44.60	14	59,080	0.02%
2020/09/29	8	44.61	11	45.14	45.35	-3	59,132	-0.01%
2020/09/28	4	44.20	19	44.43	44.50	-15	59,409	-0.03%
2020/09/25	28	45.13	14	43.84	43.95	14	60,014	0.02%
2020/09/24	26	46.84	31	46.82	47.00	-5	60,188	-0.01%
2020/09/23	6	46.86	12	47.61	46.30	-6	59,961	-0.01%
2020/09/22	25	47.73	18.2	47.77	47.30	6.9	60,325	0.01%
2020/09/21	12	48.70	13.1	48.63	48.20	-1.1	61,168	0.00%
2020/09/18	13.3	48.57	31	48.85	49.40	-17.7	61,286	-0.03%
2020/09/17	41.3	48.42	26	48.43	48.50	15.3	61,454	0.02%
2020/09/16	19	49.42	14	50.21	49.25	5	61,484	0.01%
2020/09/15	37	49.59	63	49.84	49.15	-26	61,668	-0.04%
2020/09/14	15	49.85	26	49.91	49.60	-11	61,621	-0.02%
2020/09/11	114	49.78	71	49.58	48.85	43	62,002	0.07%	大買/
2020/09/10	46	50.02	27	49.82	49.70	19	63,001	0.03%
2020/09/09	33	50.95	10	50.98	50.70	23	63,631	0.04%
2020/09/08	28	50.98	48	50.59	50.60	-20	63,687	-0.03%
2020/09/07	61.1	52.71	10	51.92	51.80	51.1	63,840	0.08%
2020/09/04	34	53.57	67	54.33	54.80	-33	63,910	-0.05%
2020/09/03	45	54.85	27.1	54.94	53.90	17.9	64,048	0.03%
2020/09/02	57	53.29	53	53.89	53.80	4	64,353	0.01%
2020/09/01	23.6	51.60	35.1	52.66	53.10	-11.5	64,129	-0.02%
2020/08/31	37	52.04	59	52.28	51.40	-22	63,696	-0.03%
2020/08/28	81	53.37	42	51.88	51.80	39	63,696	0.06%
2020/08/27	17	54.48	49	54.77	55.10	-32	63,450	-0.05%
2020/08/26	27	54.89	35	55.15	53.90	-8	63,286	-0.01%
2020/08/25	56	54.96	55	54.85	54.00	1	62,944	0.00%
2020/08/24	76	58.17	33	57.67	55.20	43	62,792	0.07%
2020/08/21	43	55.82	46	56.20	57.40	-3	61,011	0.00%
2020/08/20	75	53.35	91	53.59	52.20	-16	62,227	-0.03%
2020/08/19	13	56.33	8	56.71	56.60	5	61,656	0.01%
2020/08/18	104	54.34	106.3	55.31	56.20	-2.3	61,108	0.00%	大買/大賣/
2020/08/17	18	53.60	31	53.67	53.10	-13	60,793	-0.02%
2020/08/14	47	51.38	35	52.57	53.10	12	60,487	0.02%
2020/08/13	50	50.18	66	51.04	52.20	-16	58,936	-0.03%
2020/08/12	15	46.35	38.3	45.96	48.20	-23.3	56,215	-0.04%
2020/08/11	42	43.75	164.1	43.90	43.85	-122.1	55,202	-0.22%	大賣/鉅額交易
2020/08/10	112	44.58	135	44.21	43.60	-23	55,347	-0.04%	大買/大賣/
2020/08/07	141	42.45	13	42.23	42.10	128	54,708	0.23%	大買/鉅額交易
2020/08/06	39	41.88	72	41.62	41.40	-33	55,555	-0.06%
2020/08/05	53	42.27	43	42.65	42.70	10	55,729	0.02%
2020/08/04	51	40.90	62	40.48	40.35	-11	55,561	-0.02%
2020/08/03	39	40.68	87	40.88	41.20	-48	55,548	-0.09%
2020/07/31	7	40.30	13	40.40	40.30	-6	55,641	-0.01%
2020/07/30	73	41.14	100	40.45	40.80	-27	56,159	-0.05%
2020/07/29	143	41.55	29	41.36	40.55	114	56,588	0.20%	大買/鉅額交易
2020/07/28	27	42.46	23	42.38	42.50	4	56,594	0.01%
2020/07/27	35	42.73	47	43.20	42.15	-12	56,788	-0.02%
2020/07/24	69	42.53	19	42.02	41.55	50	56,984	0.09%
2020/07/23	127	43.39	87.3	43.38	43.75	39.8	57,673	0.07%	大買/
2020/07/22	49	42.80	53	42.51	42.30	-4	58,198	-0.01%
2020/07/21	54	42.04	76	42.14	41.80	-22	57,408	-0.04%
2020/07/20	23	39.88	129	39.61	41.90	-106	57,098	-0.19%	大賣/鉅額交易
2020/07/17	101	39.30	57	38.99	38.10	44	56,222	0.08%	大買/
2020/07/16	34	37.87	89	37.87	38.80	-55	54,977	-0.10%
2020/07/15	169	37.54	188	36.96	36.55	-19	54,307	-0.03%	大買/大賣/
2020/07/14	44	35.88	11	35.95	35.65	33	54,106	0.06%
2020/07/13	101	35.92	173	35.78	36.50	-72	54,451	-0.13%	大買/大賣/
2020/07/10	36	33.12	91	33.43	33.90	-55	54,216	-0.10%
2020/07/09	78	34.03	53.1	33.92	33.65	24.9	54,678	0.05%
2020/07/08	46	33.84	41	34.11	34.20	5	55,282	0.01%
2020/07/07	88	34.37	45.4	33.98	33.70	42.6	55,943	0.08%
2020/07/06	28	35.43	275	35.31	35.15	-247	56,323	-0.44%	大賣/鉅額交易
2020/07/03	123	34.37	48	34.23	34.50	75	56,313	0.13%	大買/
2020/07/02	79	33.34	30	33.23	33.20	49	55,775	0.09%
2020/07/01	53.1	33.86	39	33.65	33.40	14.1	56,138	0.03%
2020/06/30	165.4	33.79	145	33.69	33.60	20.4	57,055	0.04%	大買/大賣/
2020/06/29	9	32.15	75	31.76	32.10	-66	57,793	-0.11%
2020/06/24	81	31.79	16	31.77	32.00	65	59,076	0.11%
2020/06/23	82	31.65	71	32.11	31.65	11	60,318	0.02%
2020/06/22	42	32.32	16	32.58	32.05	26	60,822	0.04%
2020/06/19	19	33.17	12	33.35	33.30	7	61,315	0.01%
2020/06/18	46	32.75	47	33.11	33.15	-1	61,646	0.00%
2020/06/17	119	33.66	111	33.49	33.20	8	61,513	0.01%	大買/大賣/
2020/06/16	28	33.34	100	33.36	34.25	-72	61,513	-0.12%
2020/06/15	36	31.84	18	31.57	31.15	18	61,691	0.03%
2020/06/12	49	32.73	88	32.57	32.45	-39	63,144	-0.06%
2020/06/11	148	33.35	95	33.52	33.75	53	64,561	0.08%	大買/
2020/06/10	54	33.23	26	33.15	33.10	28	65,914	0.04%
2020/06/09	151	34.32	69	34.62	33.90	82	67,752	0.12%	大買/
2020/06/08	59	34.55	8	34.79	33.95	51	68,454	0.07%
2020/06/05	15	35.21	6	35.23	35.00	9	70,044	0.01%
2020/06/04	43	35.30	27	35.58	35.00	16	71,378	0.02%
2020/06/03	69	35.12	73	34.98	35.25	-4	72,543	-0.01%
2020/06/02	178	36.93	30	36.13	36.10	148	73,155	0.20%	大買/鉅額交易
2020/06/01	18	37.56	81	37.45	37.80	-63	73,512	-0.09%
2020/05/29	32	37.11	78	37.31	37.25	-46	74,101	-0.06%
2020/05/28	108	37.29	51	37.30	37.00	57	74,253	0.08%	大買/
2020/05/27	82	38.39	48	38.51	36.90	34	73,667	0.05%
2020/05/26	39	34.84	162	34.71	36.45	-123	71,644	-0.17%	大賣/鉅額交易
2020/05/25	176	32.70	46	33.00	33.15	130	70,485	0.18%	大買/鉅額交易
2020/05/22	59	33.84	180	33.91	33.35	-121	69,924	-0.17%	大賣/鉅額交易
2020/05/21	40	33.60	72	33.87	33.65	-32	69,183	-0.05%
2020/05/20	42	33.22	7	33.11	32.70	35	68,662	0.05%
2020/05/19	19	32.90	7	33.20	33.50	12	68,360	0.02%
2020/05/18	173	33.30	98	32.88	32.30	75	67,883	0.11%	大買/
2020/05/15	42	33.46	78	33.72	34.10	-36	67,270	-0.05%
2020/05/14	139	33.24	124	33.65	32.55	15	66,571	0.02%	大買/大賣/
2020/05/13	89	34.29	42	34.52	33.60	47	66,131	0.07%
2020/05/12	18	34.21	87	33.85	34.50	-69	65,016	-0.11%
2020/05/11	83	33.84	93	34.33	33.25	-10	64,952	-0.02%
2020/05/08	39	33.56	34	33.21	33.20	5	64,286	0.01%
2020/05/07	45	32.71	28	32.96	33.50	17	64,040	0.03%
2020/05/06	55	32.82	84	32.01	32.15	-29	63,725	-0.05%
2020/05/05	120	34.20	41	33.72	33.00	79	63,131	0.13%	大買/
2020/05/04	37	32.89	68	33.32	34.05	-31	62,617	-0.05%
2020/04/30	108	33.04	75	33.00	33.05	33	62,094	0.05%	大買/
2020/04/29	101	31.83	74	31.84	32.10	27	61,518	0.04%	大買/
2020/04/28	83	32.28	49	32.05	31.25	34	60,935	0.06%
2020/04/27	83	29.82	140	29.78	31.50	-57	59,408	-0.10%	大賣/
2020/04/24	13	28.47	40	28.50	28.65	-27	58,034	-0.05%
2020/04/23	169	28.30	198	28.48	28.50	-29	57,913	-0.05%	大買/大賣/
2020/04/22	32	27.41	48	27.88	28.35	-16	57,177	-0.03%
2020/04/21	178	27.58	100	27.68	27.05	78	56,362	0.14%	大買/
2020/04/20	76	27.89	85	27.85	27.70	-9	55,798	-0.02%
2020/04/17	62	28.47	40	28.37	27.80	22	55,711	0.04%
2020/04/16	25	27.92	28	28.32	28.60	-3	54,579	-0.01%
2020/04/15	74	28.10	56	27.63	27.80	18	54,265	0.03%
2020/04/14	48	27.71	99	27.94	28.75	-51	53,103	-0.10%
2020/04/13	26	26.65	63	27.00	26.80	-37	52,502	-0.07%
2020/04/10	43	26.50	41.1	26.69	26.40	1.9	52,164	0.00%
2020/04/09	131	26.46	33	26.45	25.35	98	51,436	0.19%	大買/
2020/04/08	25	27.62	45	27.56	26.50	-20	50,729	-0.04%
2020/04/07	57	28.61	27	28.76	28.35	30	49,950	0.06%
2020/04/06	33	26.72	92	26.53	26.90	-59	50,020	-0.12%
2020/04/01	105	24.75	46	24.52	25.15	59	49,877	0.12%	大買/
2020/03/31	33	24.34	89	24.43	24.25	-56	48,514	-0.12%
2020/03/30	137	23.00	66	23.28	23.60	71	46,687	0.15%	大買/
2020/03/27	29	22.58	45	22.26	23.10	-16	45,112	-0.04%
2020/03/26	5	20.48	11	20.75	21.00	-6	43,532	-0.01%
2020/03/25	12	19.99	215	19.82	20.20	-203	42,629	-0.48%	大賣/鉅額交易
2020/03/24	29	18.68	25	18.66	18.85	4	41,664	0.01%
2020/03/23	37	17.37	5	17.38	17.75	32	41,110	0.08%
2020/03/20	62	18.43	81	18.18	18.00	-19	40,715	-0.05%
2020/03/19	38	18.09	37	17.75	17.20	1	39,451	0.00%
2020/03/18	98	19.85	129	19.18	19.10	-31	38,401	-0.08%	大賣/
2020/03/17	82	20.56	139	20.56	20.05	-57	36,538	-0.16%	大賣/
2020/03/16	206	21.25	115	21.27	19.80	91	34,930	0.26%	大買/大賣/
2020/03/13	268	20.04	167	20.47	21.85	101	33,077	0.31%	大買/大賣/鉅額交易
2020/03/12	106	20.70	72	20.74	19.90	34	30,903	0.11%	大買/
2020/03/11	68	21.98	56	22.04	22.10	12	29,944	0.04%
2020/03/10	117	19.71	155	20.00	20.50	-38	27,942	-0.14%	大買/大賣/
2020/03/09	143	19.96	115	20.01	18.65	28	26,321	0.11%	大買/大賣/
2020/03/06	114	19.42	92	19.06	20.10	22	24,818	0.09%	大買/
2020/03/05	68	18.16	69	18.22	18.50	-1	23,647	0.00%
2020/03/04	49	17.53	74	17.28	17.75	-25	22,811	-0.11%
2020/03/03	28	16.83	70	16.86	17.05	-42	21,797	-0.19%
2020/03/02	0	0.00	2	15.25	15.50	-2	21,006	-0.01%
2020/02/27	14	15.21	0	0.00	14.80	14	21,197	0.07%
2020/02/26	2	15.50	1	16.05	15.45	1	21,767	0.00%
2020/02/25	2	15.48	16	15.79	15.95	-14	22,681	-0.06%
2020/02/24	6	15.74	1	16.00	15.65	5	23,338	0.02%
2020/02/21	22	16.08	5	16.25	16.10	17	23,798	0.07%
2020/02/20	10	15.90	5	15.80	15.85	5	24,220	0.02%
2020/02/19	1	15.65	100	15.70	15.70	-99	24,387	-0.41%
2020/02/18	36	15.59	12	15.46	15.70	24	24,726	0.10%
2020/02/14	1	15.60	14	15.75	15.75	-13	24,439	-0.05%
2020/02/13	16	15.58	3	15.40	15.25	13	24,131	0.05%
2020/02/12	4	15.30	95	15.38	15.50	-91	23,954	-0.38%
2020/02/11	0	0.00	12	14.75	14.85	-12	23,255	-0.05%
2020/02/10	50	14.11	11	14.15	14.40	39	23,187	0.17%
2020/02/07	43	14.57	30	14.35	14.30	13	23,024	0.06%
2020/02/06	28	14.92	12	14.78	14.95	16	22,816	0.07%
2020/02/05	50	14.92	92	14.94	14.40	-42	22,607	-0.19%
2020/02/04	206	15.00	45	15.01	15.00	161	22,350	0.72%	大買/鉅額交易
2020/02/03	12	14.44	6	13.99	14.35	6	23,078	0.03%
2020/01/31	65	15.02	14	15.24	15.30	51	22,970	0.22%
2020/01/30	21	16.23	1	16.30	16.20	20	22,697	0.09%
2020/01/20	10	17.95	0	0.00	18.00	10	22,672	0.04%
2020/01/17	1	17.60	45	17.76	18.00	-44	22,658	-0.19%
2020/01/16	12	17.70	0	0.00	17.70	12	22,405	0.05%
2020/01/15	3	18.10	40	18.35	18.10	-37	22,242	-0.17%
2020/01/14	11	18.18	9	18.33	18.40	2	22,156	0.01%
2020/01/13	73	18.23	6	18.50	17.85	67	21,854	0.31%
2020/01/10	0	0.00	53	17.94	17.80	-53	21,099	-0.25%
2020/01/09	21	17.55	15	17.70	18.30	6	20,514	0.03%
2020/01/08	11	16.78	112	17.03	17.15	-101	19,878	-0.51%	大賣/鉅額交易
2020/01/07	96	16.97	46	17.08	17.05	50	19,780	0.25%
2020/01/06	8	16.96	15	17.07	17.40	-7	19,344	-0.04%
2020/01/03	10	16.80	6	17.13	16.85	4	18,782	0.02%
2020/01/02	1	16.90	22	16.81	16.85	-21	18,502	-0.11%
2019/12/31	21	16.57	2	16.63	16.65	19	18,242	0.10%
2019/12/30	12	17.10	0	0.00	16.80	12	18,122	0.07%
2019/12/27	7	16.45	31	16.55	16.75	-24	17,507	-0.14%
2019/12/26	10	16.05	12	16.15	16.20	-2	17,016	-0.01%
2019/12/25	0	0.00	25	15.66	15.80	-25	16,928	-0.15%
2019/12/24	0	0.00	5	15.41	15.60	-5	17,015	-0.03%
2019/12/23	21	15.48	2	15.35	15.30	19	17,047	0.11%
2019/12/20	12	15.78	1	15.70	15.75	11	17,021	0.06%
2019/12/19	1	15.70	1	15.80	15.80	0	17,045	0.00%
2019/12/18	4	16.06	0.1	15.70	15.75	4	17,159	0.02%
2019/12/17	1	16.35	13	16.43	16.25	-12	17,121	-0.07%
2019/12/16	11.7	16.25	0	0.00	16.25	11.7	17,244	0.07%
2019/12/13	6	16.23	4	16.44	15.95	2	17,293	0.01%
2019/12/12	10	16.55	3	16.60	16.30	7	17,347	0.04%
2019/12/11	3	16.65	14	16.73	16.50	-11	17,921	-0.06%
2019/12/10	7.2	16.36	10	16.46	16.55	-2.8	17,896	-0.02%
2019/12/09	18	16.40	13	16.35	16.30	5	18,240	0.03%
2019/12/06	8.1	16.31	72	16.25	16.35	-63.9	18,132	-0.35%
2019/12/05	11.9	15.60	2	15.65	15.70	9.9	17,726	0.06%
2019/12/04	16	15.58	4	15.58	15.55	12	18,063	0.07%
2019/12/03	9	15.60	1	15.65	15.70	8	18,789	0.04%
2019/12/02	2	15.23	4	15.08	15.50	-2	19,620	-0.01%
2019/11/29	42	15.67	0	0.00	15.50	42	19,782	0.21%
2019/11/28	8	15.86	27	15.71	15.60	-19	20,209	-0.09%
2019/11/27	1	15.95	2	15.98	16.10	-1	20,992	0.00%
2019/11/26	3	16.18	4	15.96	16.15	-1	21,042	0.00%
2019/11/25	10	16.56	1	16.90	16.25	9	20,617	0.04%
2019/11/22	42	16.71	114	16.54	16.15	-72	19,834	-0.36%	大賣/
2019/11/21	42	15.78	94	15.85	16.55	-52	18,704	-0.28%
2019/11/20	92	15.64	108	15.82	15.70	-16	17,910	-0.09%	大賣/
2019/11/19	163	15.57	30	15.57	15.40	133	17,547	0.76%	大買/鉅額交易
2019/11/18	6	15.23	20	15.18	15.15	-14	16,976	-0.08%
2019/11/15	27	14.93	39	14.97	14.90	-12	16,709	-0.07%
2019/11/14	1	14.10	3	14.05	14.00	-2	16,338	-0.01%
2019/11/13	100	13.90	1	14.20	14.00	99	16,424	0.60%
2019/11/12	0	0.00	17	13.89	14.05	-17	16,615	-0.10%
2019/11/11	21	13.81	1	14.10	13.60	20	16,621	0.12%
2019/11/08	5	14.15	5	14.15	14.15	0	16,570	0.00%
2019/11/07	13	14.09	6	13.96	14.15	7	16,592	0.04%
2019/11/06	11	14.46	3	14.67	14.45	8	16,521	0.05%
2019/11/05	2	14.70	0	0.00	14.70	2	16,498	0.01%
2019/11/04	2	14.80	7	14.76	14.60	-5	16,542	-0.03%
2019/11/01	14	15.04	103	14.99	14.90	-89	16,438	-0.54%	大賣/
2019/10/31	116	15.70	52	15.93	15.35	64	16,321	0.39%	大買/
2019/10/30	7	14.98	38	14.94	15.00	-31	15,333	-0.20%
2019/10/29	26	14.48	36	14.84	14.45	-10	15,140	-0.07%
2019/10/28	8	15.01	54	14.95	14.90	-46	15,233	-0.30%
2019/10/25	5	14.70	17	14.82	14.80	-12	15,513	-0.08%
2019/10/24	2	14.70	15	14.77	14.75	-13	15,525	-0.08%
2019/10/23	11	14.78	8	14.79	14.70	3	15,859	0.02%
2019/10/22	10	14.82	19	14.75	14.55	-9	15,876	-0.06%
2019/10/21	2	14.83	9	14.79	14.75	-7	15,823	-0.04%
2019/10/18	1	14.45	0	0.00	14.55	1	15,857	0.01%
2019/10/17	6	14.58	1	14.65	14.55	5	15,948	0.03%
2019/10/16	7	14.54	4	14.44	14.40	3	16,089	0.02%
2019/10/15	23	14.61	6	14.67	14.70	17	16,377	0.10%
2019/10/14	16	14.25	37	14.26	14.25	-21	16,316	-0.13%
2019/10/08	4	13.93	3	13.80	13.75	1	16,613	0.01%
2019/10/07	3	13.90	0	0.00	13.90	3	16,657	0.02%
2019/10/04	14	13.93	0	0.00	13.90	14	16,669	0.08%
2019/10/03	12	14.00	1	14.25	14.10	11	16,608	0.07%
2019/10/02	10	14.10	18	14.10	14.15	-8	16,566	-0.05%
2019/10/01	17	14.16	1	14.00	14.20	16	16,643	0.10%
2019/09/27	7	13.91	0	0.00	13.80	7	16,560	0.04%
2019/09/25	2	14.45	3	14.37	14.35	-1	16,418	-0.01%
2019/09/24	5	14.60	0	0.00	14.55	5	16,485	0.03%
2019/09/23	2	14.88	2	14.90	14.80	0	16,398	0.00%
2019/09/20	4	14.66	2	14.68	14.70	2	16,339	0.01%
2019/09/19	67	14.66	1	14.80	14.50	66	16,310	0.40%
2019/09/18	0	0.00	80	14.92	14.85	-80	16,202	-0.49%
2019/09/17	75	15.00	50	14.85	15.00	25	16,088	0.16%
2019/09/16	27	15.32	49.3	15.29	15.10	-22.3	15,838	-0.14%
2019/09/12	82	14.99	20	15.08	15.05	62	15,112	0.41%
2019/09/11	26	14.82	132	14.97	15.20	-106	14,883	-0.71%	大賣/鉅額交易
2019/09/10	37	14.63	5	14.55	14.55	32	14,308	0.22%
2019/09/09	22	14.55	8	14.54	14.55	14	14,145	0.10%
2019/09/06	59	14.49	29	14.53	14.55	30	13,956	0.21%
2019/09/05	53	14.83	47	14.86	14.75	6	13,659	0.04%
2019/09/04	73	14.93	87	14.97	15.10	-14	13,004	-0.11%
2019/09/03	32	14.47	12	14.41	14.45	20	12,321	0.16%
2019/09/02	18	14.46	26	14.68	14.80	-8	11,884	-0.07%
2019/08/30	79	14.35	76	14.48	14.45	3	11,134	0.03%
2019/08/29	8	13.52	32	13.49	13.45	-24	10,088	-0.24%
2019/08/28	0	0.00	5	12.95	12.90	-5	9,654	-0.05%
2019/08/27	0	0.00	2	12.98	12.85	-2	9,632	-0.02%
2019/08/26	5	12.70	3	12.75	12.75	2	9,601	0.02%
2019/08/23	13	13.25	12	13.24	13.15	1	9,533	0.01%
2019/08/22	25	13.49	28	13.50	13.50	-3	9,474	-0.03%
2019/08/21	0	0.00	5	12.90	13.15	-5	9,142	-0.05%
2019/08/20	7	12.95	0	0.00	12.70	7	9,035	0.08%
2019/08/19	26	12.92	1.2	13.04	12.80	24.8	9,010	0.28%
2019/08/16	7	12.87	0	0.00	12.80	7	8,950	0.08%
2019/08/15	3	12.02	12	12.81	12.90	-9	8,846	-0.10%
2019/08/14	0	0.00	4	12.51	12.35	-4	8,724	-0.05%
2019/08/13	4	12.29	0	0.00	12.15	4	8,759	0.05%
2019/08/12	4	12.80	0	0.00	12.50	4	8,864	0.05%
2019/08/08	1	12.60	0	0.00	12.70	1	8,897	0.01%
2019/08/07	10	12.20	0	0.00	12.10	10	8,873	0.11%
2019/08/06	1	12.15	0	0.00	12.30	1	8,854	0.01%
2019/08/05	7	12.10	1	12.05	11.95	6	8,779	0.07%
2019/08/02	13	12.51	8	12.39	12.25	5	8,777	0.06%
2019/08/01	4	13.01	0	0.00	13.05	4	8,634	0.05%
2019/07/31	7	13.20	6	13.38	13.45	1	8,513	0.01%
2019/07/30	22	13.38	107	13.74	13.40	-85	8,395	-1.01%	大賣/
2019/07/29	3	13.92	121	13.91	13.85	-118	8,132	-1.45%	大賣/鉅額交易
2019/07/26	24	13.41	1	13.45	13.50	23	7,639	0.30%
2019/07/25	13	13.60	122	13.47	13.40	-109	7,599	-1.43%	大賣/鉅額交易
2019/07/24	5	13.25	96	12.96	12.95	-91	7,238	-1.26%
2019/07/23	2	13.40	0	0.00	13.25	2	7,257	0.03%
2019/07/22	10	13.15	135	13.18	13.60	-125	7,202	-1.74%	大賣/鉅額交易
2019/07/19	3	13.35	6	13.02	13.05	-3	7,063	-0.04%
2019/07/18	40	13.29	41	13.43	13.05	-1	7,084	-0.01%
2019/07/17	184	13.26	20	13.30	13.30	164	7,012	2.34%	大買/鉅額交易
2019/07/16	5	12.50	5	12.85	12.90	0	6,618	0.00%
2019/07/15	170	12.69	37	12.44	12.65	133	6,514	2.04%	大買/鉅額交易
2019/07/11	0	0.00	1	12.10	12.20	-1	6,337	-0.02%
2019/07/09	5	11.90	5	11.90	11.90	0	6,474	0.00%
2019/07/05	7	12.13	1	12.10	12.05	6	6,889	0.09%
2019/07/04	1	11.90	0	0.00	12.00	1	7,009	0.01%
2019/07/03	7	11.85	5	11.80	11.80	2	7,866	0.03%
2019/07/01	20	12.10	31	12.05	11.95	-11	8,852	-0.12%
2019/06/28	5	11.75	5	11.65	11.65	0	8,811	0.00%
2019/06/27	1	11.75	2	11.80	11.75	-1	8,918	-0.01%
2019/06/26	4	11.63	1	11.55	11.50	3	8,869	0.03%
2019/06/25	2	12.20	2	12.20	11.80	0	8,900	0.00%
2019/06/24	0	0.00	2	11.85	12.00	-2	8,807	-0.02%
2019/06/21	3	11.97	4	12.01	11.85	-1	8,900	-0.01%
2019/06/20	5	11.95	38	11.94	11.95	-33	8,946	-0.37%
2019/06/19	101	11.95	15	11.85	11.85	86	9,136	0.94%	大買/
2019/06/14	43	11.73	0	0.00	11.65	43	9,679	0.44%
2019/06/13	2	11.75	0	0.00	11.75	2	9,785	0.02%
2019/06/12	2	11.75	0	0.00	11.65	2	9,772	0.02%
2019/06/11	2	11.75	26	11.87	11.90	-24	9,632	-0.25%
2019/06/10	0	0.00	3	10.92	10.85	-3	9,393	-0.03%
2019/06/06	1	10.85	0	0.00	10.75	1	9,403	0.01%
2019/06/04	1	10.85	0	0.00	10.85	1	9,529	0.01%
2019/05/31	1	11.10	17	11.16	11.10	-16	9,664	-0.17%
2019/05/30	31	11.15	2	11.10	11.10	29	9,733	0.30%
2019/05/29	8	10.88	4	10.90	10.90	4	9,756	0.04%
2019/05/28	10	10.80	7	10.79	10.85	3	9,808	0.03%
2019/05/27	1	10.80	1	10.70	10.70	0	9,963	0.00%
2019/05/24	11	10.89	2	10.95	10.75	9	10,045	0.09%
2019/05/23	1	10.85	0	0.00	10.80	1	10,078	0.01%
2019/05/22	0	0.00	1	11.25	11.25	-1	10,184	-0.01%
2019/05/21	46	10.80	5	11.10	11.10	41	10,370	0.40%
2019/05/20	36	11.26	0	0.00	11.10	36	10,623	0.34%
2019/05/17	14	12.12	13	12.13	11.90	1	10,694	0.01%
2019/05/16	8	11.95	8	11.86	11.75	0	10,831	0.00%
2019/05/15	6	11.78	6	11.99	12.15	0	11,275	0.00%
2019/05/14	19	11.28	4	11.54	11.50	15	11,395	0.13%
2019/05/10	11	11.94	9	11.86	11.75	2	11,519	0.02%
2019/05/09	17	12.37	8	12.10	12.10	9	11,449	0.08%
2019/05/08	2	12.65	0	0.00	12.70	2	11,407	0.02%
2019/05/07	5	12.65	0	0.00	12.55	5	11,432	0.04%
2019/05/06	5	12.60	2	12.60	12.40	3	11,457	0.03%
2019/05/03	5	12.85	5	12.95	12.95	0	11,463	0.00%
2019/04/29	0	0.00	70	12.85	12.50	-70	11,953	-0.59%
2019/04/24	0	0.00	3	13.20	13.25	-3	12,252	-0.02%
2019/04/23	5	13.57	3	13.50	13.50	2	12,744	0.02%
2019/04/22	3	13.70	3	13.75	13.75	0	12,720	0.00%
2019/04/18	6	13.81	5	13.55	13.55	1	13,033	0.01%
2019/04/15	6	14.05	5	14.05	14.00	1	14,559	0.01%
2019/04/12	5	14.30	6	13.95	13.90	-1	14,618	-0.01%
2019/04/10	0	0.00	1	14.90	14.60	-1	14,472	-0.01%
2019/04/09	31	15.15	5	14.80	14.80	26	14,352	0.18%
2019/04/08	0	0.00	13	14.89	15.30	-13	13,921	-0.09%
2019/04/03	51	13.76	2	13.90	13.95	49	13,527	0.36%
2019/04/02	5	13.40	5	13.30	13.30	0	13,461	0.00%
2019/03/29	2	13.15	2	13.15	13.25	0	13,551	0.00%
2019/03/28	5	13.30	15	13.11	13.05	-10	13,781	-0.07%
2019/03/26	10	13.73	11	13.56	13.55	-1	13,781	-0.01%
2019/03/25	6	13.71	1	13.80	13.75	5	13,752	0.04%
2019/03/22	6	14.18	15	14.20	14.10	-9	13,772	-0.07%
2019/03/21	5	14.35	5	14.15	14.15	0	13,846	0.00%
2019/03/20	3	14.28	3	14.27	14.30	0	13,962	0.00%
2019/03/18	8	13.93	8	13.87	13.85	0	14,141	0.00%
2019/03/14	2	13.50	2	13.43	13.45	0	15,854	0.00%
2019/03/12	5	13.65	5	13.50	13.50	0	16,897	0.00%
2019/03/08	0	0.00	3	13.60	13.60	-3	17,402	-0.02%
2019/03/07	1	14.05	0	0.00	13.70	1	17,504	0.01%
2019/03/05	4	14.19	4	14.19	14.00	0	17,887	0.00%
2019/03/04	5	13.70	7	13.96	14.20	-2	17,941	-0.01%
2019/02/27	0	0.00	2	13.85	13.80	-2	17,987	-0.01%
2019/02/26	6	14.18	6	14.17	14.00	0	18,108	0.00%
2019/02/22	2	14.15	0	0.00	14.05	2	18,265	0.01%
2019/02/20	4	14.65	0	0.00	14.20	4	18,544	0.02%
2019/02/19	8	14.66	22	14.34	14.40	-14	18,906	-0.07%
2019/02/18	22	14.35	14	14.21	14.10	8	19,488	0.04%
2019/02/15	6	14.46	1	14.50	14.10	5	19,524	0.03%
2019/02/14	3	14.07	18	14.36	14.10	-15	19,259	-0.08%
2019/02/13	15	13.91	26	13.73	13.65	-11	18,769	-0.06%
2019/02/12	3	13.90	4	13.83	13.90	-1	18,572	-0.01%
2019/02/11	1	13.30	30	13.30	13.40	-29	18,485	-0.16%
2019/01/30	0	0.00	1	13.25	13.25	-1	18,532	-0.01%
2019/01/28	2	13.25	2	13.25	13.25	0	18,595	0.00%
2019/01/25	0	0.00	1	13.15	13.15	-1	18,707	-0.01%
2019/01/23	0	0.00	2	13.30	13.35	-2	18,954	-0.01%
2019/01/22	17	13.49	0	0.00	13.10	17	19,032	0.09%
2019/01/21	2	14.25	8	14.06	13.90	-6	18,660	-0.03%
2019/01/18	2	13.85	10	13.75	13.90	-8	18,513	-0.04%
2019/01/17	15	13.87	4	13.83	13.75	11	18,514	0.06%
2019/01/16	58	13.71	6	13.93	13.90	52	18,396	0.28%
2019/01/15	17	13.80	27	14.00	13.65	-10	18,118	-0.06%
2019/01/14	2	13.25	2	13.30	13.45	0	17,558	0.00%
2019/01/11	2	13.45	0	0.00	13.35	2	17,517	0.01%
2019/01/10	7	13.51	0	0.00	13.45	7	17,403	0.04%
2019/01/09	5	14.25	0	0.00	14.00	5	17,156	0.03%
2019/01/08	23	14.46	7	14.39	14.55	16	16,910	0.09%
2019/01/07	2	13.75	10	14.26	14.40	-8	16,250	-0.05%
2019/01/04	0	0.00	35	13.11	13.10	-35	15,488	-0.23%
2019/01/02	11	13.21	0	0.00	13.15	11	15,392	0.07%
2018/12/28	0	0.00	56	13.05	13.10	-56	15,350	-0.36%
2018/12/27	4	13.66	30	13.30	13.05	-26	15,497	-0.17%
2018/12/26	101	13.45	0	0.00	13.25	101	15,310	0.66%	大買/鉅額交易
2018/12/25	9	12.89	133	13.28	13.50	-124	15,415	-0.80%	大賣/鉅額交易
2018/12/24	104	13.20	4	13.30	13.15	100	15,171	0.66%	大買/
2018/12/22	1	13.00	9	13.31	13.25	-8	15,044	-0.05%
2018/12/21	12	12.74	7	13.08	13.20	5	14,973	0.03%
2018/12/20	0	0.00	1	12.50	12.60	-1	14,911	-0.01%
2018/12/19	0	0.00	100	12.35	12.30	-100	14,834	-0.67%
2018/12/18	10	12.50	0	0.00	12.45	10	14,981	0.07%
2018/12/17	105	12.65	103	12.41	12.30	2	15,113	0.01%	大買/大賣/
2018/12/14	100	11.90	0	0.00	12.60	100	15,534	0.64%
2018/12/13	56	12.48	50	12.49	12.25	6	15,407	0.04%
2018/12/12	5	12.85	15	13.05	12.90	-10	15,294	-0.07%
2018/12/11	14	12.96	7	13.01	12.90	7	15,285	0.05%
2018/12/10	16	13.65	17	14.01	13.60	-1	15,357	-0.01%
2018/12/07	14	13.00	11	13.39	13.75	3	14,342	0.02%
2018/12/06	6	14.13	0	0.00	12.50	6	14,332	0.04%
2018/12/05	0	0.00	5	13.42	13.75	-5	14,145	-0.04%
2018/12/04	19	13.12	23	13.10	13.20	-4	14,467	-0.03%
2018/12/03	6	12.94	1	13.05	12.85	5	14,798	0.03%
2018/11/29	3	12.45	19	12.68	12.10	-16	16,645	-0.10%
2018/11/27	0	0.00	4	12.80	12.90	-4	16,444	-0.02%
2018/11/26	6	12.75	2	12.93	12.55	4	16,484	0.02%
2018/11/23	2	12.50	2	12.40	12.40	0	16,524	0.00%
2018/11/22	4	12.73	5	12.30	12.30	-1	16,605	-0.01%
2018/11/21	11	12.88	113	12.97	13.10	-102	16,482	-0.62%	大賣/鉅額交易
2018/11/20	50	13.05	100	12.90	12.95	-50	16,511	-0.30%
2018/11/19	51	12.85	15	13.02	13.15	36	16,536	0.22%
2018/11/16	16	13.22	21	13.29	13.00	-5	16,487	-0.03%
2018/11/15	122	12.32	25	12.41	12.50	97	16,133	0.60%	大買/
2018/11/14	17	11.61	17	11.41	11.85	0	16,585	0.00%
2018/11/12	3	10.55	8	10.56	10.65	-5	18,723	-0.03%
2018/11/09	5	10.35	0	0.00	10.45	5	19,500	0.03%
2018/11/08	5	10.89	55	10.59	10.50	-50	20,407	-0.25%
2018/11/07	0	0.00	15	10.30	10.60	-15	20,800	-0.07%
2018/11/06	5	10.25	0	0.00	10.15	5	20,844	0.02%
2018/11/05	10	10.30	1	10.30	10.40	9	20,954	0.04%
2018/11/02	50	10.60	2	10.60	10.30	48	20,935	0.23%
2018/11/01	1	10.75	0	0.00	10.65	1	20,773	0.00%
2018/10/31	5	10.07	11	10.11	10.20	-6	20,560	-0.03%
2018/10/30	9	9.62	7	9.79	9.86	2	20,460	0.01%
2018/10/29	23	9.24	0	0.00	9.10	23	20,271	0.11%
2018/10/26	2	9.36	0	0.00	9.23	2	20,228	0.01%
2018/10/24	10	10.05	3	9.98	10.05	7	20,069	0.03%
2018/10/22	4	10.20	0	0.00	10.25	4	19,977	0.02%
2018/10/19	5	10.00	0	0.00	10.00	5	19,919	0.03%
2018/10/18	1	10.40	1	10.30	10.25	0	19,835	0.00%
2018/10/17	0	0.00	1	10.80	10.35	-1	19,788	-0.01%
2018/10/16	10	10.60	2	10.55	10.45	8	19,689	0.04%
2018/10/15	0	0.00	1	10.40	10.30	-1	19,541	-0.01%
2018/10/12	0	0.00	1	10.15	10.40	-1	19,446	-0.01%
2018/10/11	0	0.00	1	9.96	9.77	-1	19,307	-0.01%
2018/10/09	1	10.85	0	0.00	10.85	1	19,114	0.01%
2018/10/08	1	11.10	0	0.00	11.15	1	19,037	0.01%
2018/10/05	1	10.80	5	11.01	11.05	-4	18,940	-0.02%
2018/10/04	11	11.57	13	11.55	11.50	-2	18,673	-0.01%
2018/10/03	4	11.60	2	11.48	11.45	2	18,707	0.01%
2018/10/02	0	0.00	30	12.20	12.20	-30	18,322	-0.16%
2018/10/01	4	12.39	32	12.45	12.50	-28	18,207	-0.15%
2018/09/27	14	12.63	12	12.64	12.30	2	18,060	0.01%
2018/09/26	3	12.38	4	12.30	12.30	-1	17,822	-0.01%
2018/09/25	2	12.28	65	12.55	12.55	-63	17,762	-0.35%
2018/09/21	5	12.63	1	12.65	12.45	4	17,549	0.02%
2018/09/20	55	12.51	6	12.46	12.25	49	17,320	0.28%
2018/09/19	1	13.10	0	0.00	13.05	1	16,795	0.01%
2018/09/18	5	13.51	26	13.38	13.30	-21	16,584	-0.13%
2018/09/17	17	13.48	16	13.58	13.50	1	16,401	0.01%
2018/09/14	18	13.93	84	13.98	14.00	-66	16,153	-0.41%
2018/09/13	66	12.75	54	13.10	13.20	12	15,673	0.08%
2018/09/12	94	13.26	87	13.21	13.20	7	15,263	0.05%
2018/09/11	80	13.33	19	13.39	13.90	61	14,759	0.41%
2018/09/10	21	13.57	71	13.29	13.05	-50	14,108	-0.35%
2018/09/07	1	14.75	1	15.05	14.45	0	13,489	0.00%
2018/09/06	63	14.96	3	15.28	14.70	60	12,912	0.46%
2018/09/05	119	16.11	86	16.16	15.10	33	12,083	0.27%	大買/
2018/09/04	3	15.90	0	0.00	16.05	3	10,813	0.03%
2018/09/03	0	0.00	9	16.26	15.65	-9	10,756	-0.08%
2018/08/31	3	16.43	2	16.45	16.70	1	10,728	0.01%
2018/08/30	4	16.18	1	16.35	16.00	3	10,548	0.03%
2018/08/29	5	16.04	0	0.00	16.10	5	10,415	0.05%
2018/08/27	0	0.00	2.7	14.99	15.10	-2.7	10,217	-0.03%
2018/08/24	6	15.22	1	15.60	15.05	5	10,035	0.05%
2018/08/23	0	0.00	32	15.53	16.00	-32	9,818	-0.33%
2018/08/22	1	15.00	10	14.93	15.05	-9	9,524	-0.09%
2018/08/21	25	14.93	29	15.06	15.30	-4	9,321	-0.04%
2018/08/20	112	14.16	27	14.04	14.20	85	7,900	1.08%	大買/
2018/08/17	32	14.00	128	13.94	14.30	-96	6,493	-1.48%	大賣/
2018/08/16	110	12.25	10	12.76	13.00	100	5,438	1.84%	大買/
2018/08/15	24	11.89	30	11.92	12.20	-6	4,606	-0.13%
2018/08/14	12	10.85	11	10.79	11.25	1	3,657	0.03%
2018/08/13	0	0.00	11	10.30	10.25	-11	3,157	-0.35%
2018/08/10	1	10.40	9.4	10.21	10.45	-8.4	3,020	-0.28%
2018/08/09	9	10.10	0	0.00	10.10	9	2,813	0.32%
2018/08/01	0	0.00	2	9.81	9.81	-2	2,785	-0.07%
2018/07/31	0	0.00	21	9.78	9.80	-21	2,855	-0.74%
2018/07/25	4	9.46	0	0.00	9.45	4	2,808	0.14%
2018/07/18	0	0.00	8	9.47	9.50	-8	2,835	-0.28%
2018/07/17	4	9.43	0	0.00	9.46	4	2,836	0.14%
2018/07/12	4	9.44	1	9.60	9.44	3	2,863	0.10%
2018/07/09	0	0.00	1	9.40	9.36	-1	2,672	-0.04%
2018/07/06	4	9.22	0	0.00	9.25	4	2,766	0.14%
2018/07/03	2	9.68	0	0.00	9.68	2	2,733	0.07%
2018/06/22	12	10.10	0	0.00	10.05	12	2,749	0.44%
2018/06/12	0	0.00	6	10.48	10.60	-6	2,438	-0.25%
2018/06/11	1	10.30	2	10.18	10.40	-1	2,359	-0.04%
2018/06/08	0	0.00	3	10.05	10.10	-3	2,261	-0.13%
2018/06/06	5	9.73	4	9.82	9.90	1	2,158	0.05%
2018/06/05	4	9.65	15	10.00	9.71	-11	2,141	-0.51%
2018/05/30	5	9.28	0	0.00	9.24	5	1,894	0.26%
2018/05/16	2	9.11	0	0.00	9.09	2	1,946	0.10%
2018/05/15	1	9.24	6	9.30	9.21	-5	1,960	-0.26%
2018/05/08	2	9.51	0	0.00	9.50	2	2,023	0.10%
2018/05/07	2	9.49	0	0.00	9.41	2	1,984	0.10%
2018/04/18	2	9.88	0	0.00	9.83	2	2,257	0.09%
2018/04/13	8	10.19	4	10.15	10.10	4	2,454	0.16%
2018/04/11	6	9.70	0	0.00	9.72	6	2,541	0.24%
2018/03/09	0	0.00	5	9.59	9.64	-5	4,050	-0.12%
2018/03/08	0	0.00	5	9.58	9.53	-5	4,076	-0.12%
2018/02/07	2	9.29	0	0.00	9.20	2	5,073	0.04%
2018/02/06	2	9.78	1	9.01	9.05	1	5,226	0.02%
2018/02/02	2	10.30	0	0.00	10.25	2	5,250	0.04%
2018/01/22	2	10.20	0	0.00	10.20	2	6,673	0.03%
2018/01/16	1	10.40	0	0.00	10.55	1	6,963	0.01%
2018/01/04	0	0.00	2	10.60	10.65	-2	6,308	-0.03%
2018/01/03	2	10.65	0	0.00	10.60	2	6,260	0.03%