金像電 (2368)-元大-桃園券商分點個股進出

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
202.0
漲跌
▲3.0
漲幅
+1.51%
成交量
3,942張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	200.00	0	0.00	199.00	1	8,248	0.01%
2024/05/30	1	205.49	4	204.25	204.00	-3	8,261	-0.04%
2024/05/29	2	201.50	2	202.00	201.00	0	8,288	0.00%
2024/05/28	12.3	204.84	12	205.50	202.50	0.3	8,311	0.00%
2024/05/27	2	205.75	1	204.50	203.50	1	8,295	0.01%
2024/05/24	3.1	201.00	3.1	202.31	203.00	0	8,341	0.00%
2024/05/23	5.1	200.52	2	202.75	201.50	3.1	8,308	0.04%
2024/05/22	7	202.50	7	203.79	205.50	0	8,438	0.00%
2024/05/21	6	204.67	0	0.00	203.50	6	8,606	0.07%
2024/05/20	0.2	206.00	0	0.00	206.50	0.2	8,663	0.00%
2024/05/17	7.1	205.78	4	206.50	206.50	3.1	8,772	0.03%
2024/05/16	4.2	209.01	14	207.50	203.50	-9.8	8,896	-0.11%
2024/05/15	5	191.60	1	198.00	195.50	4	8,860	0.05%
2024/05/13	1.2	186.80	5	187.60	187.50	-3.9	9,156	-0.04%
2024/05/10	3	191.00	8	191.81	193.00	-5	9,324	-0.05%
2024/05/09	13	199.00	6	199.17	198.50	7	9,180	0.08%
2024/05/08	5	194.10	4	194.38	196.50	1	9,192	0.01%
2024/05/07	1	191.00	1	190.00	192.00	0	9,454	0.00%
2024/05/06	3.1	190.51	2	192.00	190.50	1.1	9,494	0.01%
2024/05/03	4.1	195.89	0	0.00	192.00	4.1	9,481	0.04%
2024/05/02	2	194.50	2	197.50	196.50	0	9,571	0.00%
2024/04/30	4	199.75	2	198.00	197.00	2	9,607	0.02%
2024/04/29	1	196.50	2	198.75	198.00	-1	9,648	-0.01%
2024/04/26	0	0.00	3	194.17	192.50	-3	9,791	-0.03%
2024/04/25	3	189.00	2.1	194.60	187.00	0.9	9,799	0.01%
2024/04/24	8.1	196.07	4.1	196.41	196.50	4	9,812	0.04%
2024/04/23	4.4	183.89	5.1	187.25	188.00	-0.7	9,758	-0.01%
2024/04/22	10.1	186.08	1	184.00	182.00	9.1	9,666	0.09%
2024/04/19	2.2	194.75	2	195.75	196.00	0.2	9,531	0.00%
2024/04/18	4.1	202.87	1	206.00	205.00	3.1	9,488	0.03%
2024/04/17	8.5	201.75	5	201.20	201.50	3.5	9,472	0.04%
2024/04/16	3.1	204.00	10	202.20	201.50	-6.9	9,455	-0.07%
2024/04/15	3.2	214.45	3	218.83	212.50	0.2	9,443	0.00%
2024/04/12	7.1	231.48	2	230.50	229.50	5.1	9,313	0.05%
2024/04/11	1.1	229.62	0.1	230.50	229.50	1	9,337	0.01%
2024/04/10	4	233.50	1	241.00	230.50	3	9,333	0.03%
2024/04/09	4.1	236.42	0	0.00	237.00	4.1	9,352	0.04%
2024/04/08	15.2	243.40	11	247.64	242.50	4.2	9,345	0.04%
2024/04/03	3	239.33	0	0.00	241.00	3	9,259	0.03%
2024/04/02	1.4	236.93	1	233.50	234.00	0.4	9,240	0.00%
2024/04/01	1	247.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	3	245.50	10	247.50	245.50	-7	9,152	-0.08%
2024/03/28	1.1	243.70	2.4	245.24	244.50	-1.3	9,107	-0.01%
2024/03/27	3.3	255.02	5	252.80	251.00	-1.8	9,052	-0.02%
2024/03/26	2.1	244.95	5	246.80	242.00	-2.9	8,927	-0.03%
2024/03/25	1.4	250.43	1	247.50	247.50	0.4	8,912	0.00%
2024/03/22	8	244.81	7	247.71	247.50	1	8,866	0.01%
2024/03/21	3.1	234.65	5	234.70	233.50	-1.9	8,668	-0.02%
2024/03/20	1	232.50	1	229.50	229.50	0	8,699	0.00%
2024/03/19	8.3	235.70	7	231.71	229.50	1.3	8,751	0.01%
2024/03/18	4.9	235.97	3	237.83	238.00	1.9	8,684	0.02%
2024/03/15	5.2	230.97	6	229.17	232.50	-0.9	8,689	-0.01%
2024/03/14	15.3	224.20	3	226.00	220.50	12.3	8,659	0.14%
2024/03/13	13	235.57	15	231.40	229.00	-2	8,739	-0.02%
2024/03/12	13.9	242.22	9.6	242.17	242.50	4.4	8,651	0.05%
2024/03/11	2.7	249.72	0	0.00	248.00	2.7	8,593	0.03%
2024/03/08	7.1	250.08	11.1	253.30	249.50	-4	8,641	-0.05%
2024/03/07	27.7	264.02	16	261.65	252.50	11.7	8,595	0.14%
2024/03/06	7	270.12	5	272.50	274.50	2	8,335	0.02%
2024/03/05	11.1	261.70	11	264.09	265.50	0.1	8,341	0.00%
2024/03/04	6.3	261.13	4	262.50	259.00	2.3	8,359	0.03%
2024/03/01	4	263.38	4	264.00	261.50	0	8,322	0.00%
2024/02/29	11.2	256.47	11	252.27	257.00	0.2	8,274	0.00%
2024/02/27	13	249.52	12	254.46	252.50	1	8,255	0.01%
2024/02/26	5	261.80	5	261.70	261.50	0	8,170	0.00%
2024/02/23	10	264.15	8.1	262.64	262.00	1.9	8,128	0.02%
2024/02/22	9.4	255.97	8	257.94	255.50	1.4	8,003	0.02%
2024/02/21	14.1	259.52	14	257.54	259.50	0.1	7,836	0.00%
2024/02/20	4.9	258.53	4.1	260.65	261.50	0.9	7,793	0.01%
2024/02/19	12.2	269.92	3.4	270.27	265.00	8.8	7,781	0.11%
2024/02/16	13	272.88	8	274.19	275.00	5	7,674	0.07%
2024/02/15	0	273.00	4.1	273.00	273.00	-4.1	7,656	-0.05%
2024/02/05	3	247.33	9	247.61	248.50	-6	7,528	-0.08%
2024/02/02	5	237.80	6.2	240.13	241.00	-1.2	7,755	-0.02%
2024/02/01	1	231.50	1	227.52	231.50	0	7,649	0.00%
2024/01/31	14	234.14	14	231.11	229.00	0	7,741	0.00%
2024/01/30	2	233.25	16.5	233.07	234.00	-14.5	7,738	-0.19%
2024/01/29	3	221.17	4	224.50	224.50	-1	7,520	-0.01%
2024/01/26	0	220.00	1	221.00	216.50	-1	7,612	-0.01%
2024/01/25	6	224.92	8	223.00	222.50	-2	7,651	-0.03%
2024/01/24	1	220.00	2	219.00	216.50	-1	7,583	-0.01%
2024/01/23	1	219.00	3	220.67	221.50	-2	7,645	-0.03%
2024/01/22	3	219.50	11	219.82	222.00	-8	7,580	-0.11%
2024/01/19	3	203.00	5	204.50	204.00	-2	7,423	-0.03%
2024/01/18	4.5	201.02	1	203.00	200.50	3.5	7,433	0.05%
2024/01/17	2	211.00	0	0.00	210.50	2	7,369	0.03%
2024/01/16	6	216.67	2.1	214.76	214.50	3.9	7,386	0.05%
2024/01/15	4	213.25	6.4	214.91	216.00	-2.4	7,379	-0.03%
2024/01/12	3	207.33	6	208.33	208.00	-3	7,425	-0.04%
2024/01/11	1	200.03	2.1	202.65	206.00	-1	7,457	-0.01%
2024/01/10	3.1	197.84	6	198.17	200.00	-2.9	7,509	-0.04%
2024/01/09	12.7	199.34	4	202.50	195.50	8.7	7,541	0.12%
2024/01/08	4.8	205.09	7	204.57	204.50	-2.2	7,519	-0.03%
2024/01/05	7.2	208.84	7	206.00	205.50	0.2	7,562	0.00%
2024/01/04	1.4	215.05	0	0.00	213.00	1.4	7,600	0.02%
2024/01/03	4.2	212.62	5	218.40	218.50	-0.8	7,637	-0.01%
2024/01/02	1	219.00	5	218.80	218.00	-4	7,643	-0.05%
2023/12/29	0	0.00	3	217.50	218.00	-3	7,716	-0.04%
2023/12/28	16.1	215.16	13	219.46	214.50	3.1	7,853	0.04%
2023/12/27	13	216.54	12	215.21	217.00	1	8,073	0.01%
2023/12/26	2.2	211.39	2	214.75	215.50	0.2	8,392	0.00%
2023/12/25	3.1	213.52	2	217.75	213.50	1.1	8,610	0.01%
2023/12/22	1	215.50	7	216.71	217.00	-6	8,705	-0.07%
2023/12/21	1.3	210.50	1	210.50	210.50	0.3	8,828	0.00%
2023/12/20	3.3	213.15	1	217.00	213.50	2.3	9,114	0.03%
2023/12/19	3.2	212.86	1	213.00	213.50	2.2	9,164	0.02%
2023/12/18	5	215.90	1	217.50	216.00	4	9,215	0.04%
2023/12/15	4.2	216.55	1	215.50	215.50	3.2	9,288	0.03%
2023/12/14	15.1	222.85	4	226.62	220.00	11.1	9,289	0.12%
2023/12/13	2	223.50	2	224.50	223.50	0	9,307	0.00%
2023/12/12	15.3	220.46	13	221.54	219.50	2.2	9,358	0.02%
2023/12/11	15.2	227.73	11.4	224.80	220.50	3.9	9,350	0.04%
2023/12/08	8	238.75	7.4	237.53	238.00	0.6	9,317	0.01%
2023/12/07	6	227.50	10	227.05	224.50	-4	9,137	-0.04%
2023/12/06	15	223.27	13	217.65	223.50	2	9,168	0.02%
2023/12/05	1.8	215.81	1	213.00	212.00	0.8	9,163	0.01%
2023/12/04	4	232.63	1	234.50	224.00	3	9,137	0.03%
2023/12/01	2.2	228.05	2	224.75	229.50	0.2	9,393	0.00%
2023/11/30	4.2	231.05	2.6	230.89	228.00	1.7	9,479	0.02%
2023/11/29	7	224.36	7	224.93	225.00	0	9,460	0.00%
2023/11/28	1	219.00	3	216.53	217.50	-2	9,624	-0.02%
2023/11/27	0.1	212.67	0	0.00	211.50	0.1	9,746	0.00%
2023/11/24	1	217.58	1.2	217.43	217.50	-0.1	9,920	0.00%
2023/11/23	2.3	217.35	2	218.00	215.50	0.3	9,995	0.00%
2023/11/22	3.3	220.61	4	221.88	221.00	-0.7	10,095	-0.01%
2023/11/21	5.1	226.76	5	226.90	225.00	0.1	10,258	0.00%
2023/11/20	2	224.25	2	221.75	223.50	0	10,564	0.00%
2023/11/17	7.2	221.26	5	221.60	221.50	2.2	10,825	0.02%
2023/11/16	4	219.63	3.3	221.97	220.50	0.7	10,939	0.01%
2023/11/15	6.3	229.52	5	231.70	229.00	1.3	10,990	0.01%
2023/11/14	16.5	230.50	19.5	230.27	232.00	-3	11,656	-0.03%
2023/11/13	5	218.60	5	221.60	217.00	0	12,092	0.00%
2023/11/10	25	226.32	29.9	222.54	220.50	-4.9	12,229	-0.04%
2023/11/09	6.2	209.37	6	208.75	215.00	0.2	12,137	0.00%
2023/11/08	7	206.64	13	205.92	209.00	-6	12,248	-0.05%
2023/11/07	8	199.44	6.1	199.76	200.00	1.9	12,491	0.02%
2023/11/06	3	195.33	4.6	195.59	197.50	-1.6	12,660	-0.01%
2023/11/03	5	191.50	5	190.20	189.00	0	12,868	0.00%
2023/11/02	1.1	185.00	2	182.75	184.00	-1	12,928	-0.01%
2023/11/01	2	175.50	0	0.00	177.00	2	13,071	0.02%
2023/10/31	2.3	183.64	4	178.63	176.00	-1.7	13,190	-0.01%
2023/10/30	1.1	186.89	2	185.75	185.50	-0.9	13,269	-0.01%
2023/10/27	5.6	187.53	3	186.67	186.50	2.6	13,444	0.02%
2023/10/26	5.1	191.18	0.1	189.18	187.00	5	13,636	0.04%
2023/10/25	7	201.43	6	201.83	200.50	1	13,652	0.01%
2023/10/24	1	192.50	2	201.50	201.50	-1	13,863	-0.01%
2023/10/23	0.1	193.50	0	0.00	192.50	0.1	13,959	0.00%
2023/10/20	1.3	192.72	1	193.00	192.50	0.3	14,232	0.00%
2023/10/19	5.1	198.20	2	197.00	197.50	3.1	14,457	0.02%
2023/10/18	0.2	203.75	2.1	198.61	198.50	-1.9	14,624	-0.01%
2023/10/17	1.6	210.05	0	0.00	207.50	1.6	14,675	0.01%
2023/10/16	1	215.00	2.1	214.36	215.00	-1.1	14,732	-0.01%
2023/10/13	0	219.00	0	0.00	223.00	0	14,818	0.00%
2023/10/12	2.1	221.55	3	224.17	223.50	-0.9	14,832	-0.01%
2023/10/11	5	220.20	4	218.38	218.00	1	14,997	0.01%
2023/10/06	6	223.25	6	221.42	221.00	0	15,293	0.00%
2023/10/05	1	225.00	1	223.00	222.50	0	15,490	0.00%
2023/10/04	2	216.75	7	215.71	221.00	-5	15,730	-0.03%
2023/10/03	7.1	221.58	4	220.50	219.00	3.1	15,759	0.02%
2023/10/02	14	225.82	12	219.79	215.50	2	15,638	0.01%
2023/09/28	3.5	219.07	7	218.36	219.50	-3.5	15,485	-0.02%
2023/09/27	2	211.00	1	208.50	211.50	1	15,348	0.01%
2023/09/26	2	209.50	2	204.25	204.00	0	15,546	0.00%
2023/09/25	12	213.92	13.1	215.45	211.00	-1.1	15,739	-0.01%
2023/09/22	7	197.79	8	198.31	201.00	-1	15,794	-0.01%
2023/09/21	3.1	192.73	3	193.83	195.00	0.1	15,813	0.00%
2023/09/20	2.1	194.38	1	193.50	193.50	1.1	15,888	0.01%
2023/09/19	4.7	192.38	6.1	191.31	190.00	-1.4	15,919	-0.01%
2023/09/18	5.3	196.89	4.1	195.73	193.00	1.2	15,947	0.01%
2023/09/15	6	203.25	5	203.70	203.50	1	15,915	0.01%
2023/09/14	7	196.93	6	197.92	199.50	1	16,237	0.01%
2023/09/13	3.3	196.00	4.2	193.46	194.00	-0.9	16,324	-0.01%
2023/09/12	2.1	200.24	3.1	200.42	200.00	-1	16,419	-0.01%
2023/09/11	3.6	198.47	5.3	198.53	199.00	-1.7	16,718	-0.01%
2023/09/08	7.2	208.72	3.1	207.39	208.50	4.1	16,660	0.02%
2023/09/07	9	212.11	7	211.36	209.50	2	16,783	0.01%
2023/09/06	23.1	217.91	25	217.12	216.50	-1.9	16,895	-0.01%
2023/09/05	10	208.35	9	208.33	208.00	1	16,863	0.01%
2023/09/04	4	204.00	5	205.20	206.00	-1	16,963	-0.01%
2023/09/01	5.3	207.43	2	201.50	201.00	3.3	17,167	0.02%
2023/08/31	11.5	211.25	13	213.88	215.50	-1.5	17,119	-0.01%
2023/08/30	11	207.91	16.1	209.03	208.50	-5.1	17,335	-0.03%
2023/08/29	6	202.92	5	200.10	201.00	1	17,494	0.01%
2023/08/28	1	201.50	0	0.00	202.00	1	17,497	0.01%
2023/08/25	12.1	207.68	7.4	207.88	207.00	4.7	17,578	0.03%
2023/08/24	15	217.80	27.5	217.06	216.50	-12.5	17,675	-0.07%
2023/08/23	22.2	207.26	21	206.60	209.00	1.2	17,478	0.01%
2023/08/22	9	203.89	5.4	204.07	201.50	3.6	17,694	0.02%
2023/08/21	9.1	204.58	7.1	204.20	201.50	2	18,190	0.01%
2023/08/18	39.2	207.09	30	207.87	203.50	9.1	18,218	0.05%
2023/08/17	25	197.56	31.3	200.99	206.50	-6.3	17,771	-0.04%
2023/08/16	9.4	184.27	21.7	182.16	188.00	-12.3	17,637	-0.07%
2023/08/15	30.2	181.89	21	180.57	180.00	9.2	18,217	0.05%
2023/08/14	8	174.69	8.1	174.67	173.50	-0.1	18,299	0.00%
2023/08/11	8.1	177.57	8	174.75	178.50	0.1	18,279	0.00%
2023/08/10	17.4	169.07	16	168.41	166.50	1.4	18,003	0.01%
2023/08/09	12.2	177.22	15	178.00	179.00	-2.8	17,778	-0.02%
2023/08/08	5	170.60	4	170.25	172.00	1	17,596	0.01%
2023/08/07	6.1	167.22	3	170.00	168.00	3.1	17,423	0.02%
2023/08/04	3.2	158.25	2	158.75	158.50	1.2	17,245	0.01%
2023/08/02	6.5	161.17	7	160.14	157.50	-0.5	17,111	0.00%
2023/08/01	4.4	166.70	5	164.80	165.00	-0.6	16,979	0.00%
2023/07/31	4.6	172.56	3	172.83	169.50	1.6	16,856	0.01%
2023/07/28	4	177.13	3	177.50	178.50	1	16,700	0.01%
2023/07/27	3	178.33	7	181.86	176.00	-4	16,663	-0.02%
2023/07/26	6.3	177.72	2	176.00	174.50	4.3	16,436	0.03%
2023/07/25	22.3	186.55	20	186.95	177.00	2.3	16,360	0.01%
2023/07/24	9	187.44	25.5	186.81	188.50	-16.5	16,090	-0.10%
2023/07/21	8	181.06	8	178.63	181.00	0	15,856	0.00%
2023/07/20	6.1	175.07	4	175.38	175.50	2.1	15,743	0.01%
2023/07/19	9.3	174.23	10	173.95	171.50	-0.7	15,678	0.00%
2023/07/18	11.2	177.76	9	177.89	178.00	2.2	15,619	0.01%
2023/07/17	16.1	178.59	12	176.33	176.50	4.1	15,444	0.03%
2023/07/14	14	181.50	13	181.73	182.00	1	15,399	0.01%
2023/07/13	22	182.09	15.1	180.93	180.00	6.9	15,223	0.05%
2023/07/12	14	166.64	34	168.74	170.00	-20	15,013	-0.13%
2023/07/11	16	161.91	16	163.00	163.50	0	14,816	0.00%
2023/07/10	3	149.00	8	152.88	155.00	-5	14,581	-0.03%
2023/07/07	12.3	149.45	10.1	148.39	148.50	2.2	14,598	0.02%
2023/07/06	12.2	149.10	3	148.33	149.00	9.2	14,706	0.06%
2023/07/05	15.1	155.56	13.2	155.18	154.50	1.9	14,620	0.01%
2023/07/04	10	153.55	13	155.07	155.50	-3	14,613	-0.02%
2023/07/03	16	150.72	15	152.40	153.00	1	14,426	0.01%
2023/06/30	18	143.31	24.1	145.39	146.00	-6.1	14,134	-0.04%
2023/06/29	12.1	139.37	11.2	138.19	139.00	0.9	13,829	0.01%
2023/06/28	6	138.17	2.2	139.14	138.00	3.8	13,872	0.03%
2023/06/27	0.3	136.24	0	135.00	135.00	0.3	13,928	0.00%
2023/06/26	8	138.81	3	140.00	138.50	5	13,986	0.04%
2023/06/21	2	143.00	5.1	142.48	142.00	-3.1	13,981	-0.02%
2023/06/20	42.5	142.46	41.4	141.97	142.00	1.1	14,126	0.01%
2023/06/19	4	137.26	4	140.00	140.00	0	14,288	0.00%
2023/06/16	8	140.44	4	139.50	139.50	4	14,268	0.03%
2023/06/15	19.2	136.55	20.2	138.07	138.00	-1	14,089	-0.01%
2023/06/14	4	135.50	8	135.13	134.50	-4	13,778	-0.03%
2023/06/13	6	137.83	6	135.50	136.00	0	13,742	0.00%
2023/06/12	3	135.83	3	135.83	135.00	0	13,569	0.00%
2023/06/09	28	138.82	25.4	139.94	139.00	2.6	13,416	0.02%
2023/06/08	5.1	134.79	5	133.50	133.00	0.1	13,188	0.00%
2023/06/07	14.1	134.61	16.1	135.75	134.50	-2	13,041	-0.02%
2023/06/06	3.2	129.98	3	129.83	130.00	0.2	13,003	0.00%
2023/06/05	17	131.68	18.5	134.36	133.00	-1.5	12,873	-0.01%
2023/06/02	5.2	128.68	8	126.62	128.00	-2.8	12,646	-0.02%
2023/06/01	2	123.75	2	124.25	125.00	0	12,322	0.00%
2023/05/31	7.1	123.50	10	122.20	122.00	-2.9	12,268	-0.02%
2023/05/30	20.5	123.60	15	124.20	125.00	5.4	12,147	0.04%
2023/05/29	11	120.82	5.4	122.12	121.50	5.6	12,068	0.05%
2023/05/26	27	125.19	27.1	124.08	121.50	-0.1	12,263	0.00%
2023/05/25	31.1	119.39	43	120.07	122.50	-11.9	11,877	-0.10%
2023/05/24	9.1	110.93	4	111.13	111.50	5.1	11,324	0.05%
2023/05/23	10	111.85	1	110.50	110.50	9	11,271	0.08%
2023/05/22	19	116.08	15.2	113.83	113.50	3.9	11,155	0.03%
2023/05/19	21.2	109.07	30	111.78	113.50	-8.8	10,654	-0.08%
2023/05/18	9.2	101.44	16.2	102.07	103.50	-7.1	9,916	-0.07%
2023/05/17	2.1	96.34	2	96.40	97.90	0.1	9,528	0.00%
2023/05/16	34	95.76	33	95.30	95.10	1	9,364	0.01%
2023/05/12	1.4	94.73	4	94.08	95.50	-2.7	9,433	-0.03%
2023/05/11	2	95.00	1	95.20	95.00	1	9,485	0.01%
2023/05/10	5.1	97.29	0	0.00	96.20	5.1	9,558	0.05%
2023/05/09	2	97.15	1	97.30	97.30	1	9,660	0.01%
2023/05/08	6.4	97.98	1	97.60	97.20	5.4	9,808	0.06%
2023/05/05	5	97.82	1	98.20	98.10	4	9,896	0.04%
2023/05/04	7	96.73	9	96.20	96.70	-2	10,067	-0.02%
2023/05/03	0	0.00	1	97.10	96.70	-1	10,151	-0.01%
2023/05/02	2	98.40	0	0.00	98.20	2	10,195	0.02%
2023/04/28	1	99.70	1	98.80	98.60	0	10,223	0.00%
2023/04/27	8.1	98.22	5	98.50	98.50	3.1	10,153	0.03%
2023/04/26	2.1	95.72	2	95.00	98.40	0.1	10,172	0.00%
2023/04/25	25	97.89	24	98.29	96.40	1	10,097	0.01%
2023/04/24	3	100.83	4	101.50	101.50	-1	10,049	-0.01%
2023/04/21	1	97.50	3	98.70	98.20	-2	10,022	-0.02%
2023/04/20	2.2	99.56	15	100.27	100.00	-12.8	10,003	-0.13%
2023/04/19	6.5	102.57	4	102.88	101.50	2.5	10,094	0.02%
2023/04/18	2.2	101.50	7.3	101.28	101.50	-5.1	10,103	-0.05%
2023/04/17	13.3	102.46	6	102.33	102.50	7.3	10,135	0.07%
2023/04/14	9	100.42	7	100.57	99.20	2	10,082	0.02%
2023/04/13	5.1	100.59	0	0.00	99.30	5.1	10,044	0.05%
2023/04/12	3.3	102.02	6	102.25	102.50	-2.8	9,937	-0.03%
2023/04/11	10.1	103.11	44.2	101.70	103.00	-34.1	9,756	-0.35%
2023/04/10	2	97.70	12.1	98.61	98.80	-10.1	9,568	-0.11%
2023/04/07	17	94.08	10	94.98	95.30	7	9,463	0.07%
2023/04/06	51.1	95.00	35	94.23	94.10	16.1	9,350	0.17%
2023/03/31	6	97.60	8	97.63	97.30	-2	9,237	-0.02%
2023/03/30	21	97.97	2	98.00	97.80	19	9,224	0.21%
2023/03/29	5	96.58	6	97.35	96.70	-1	9,142	-0.01%
2023/03/28	4	97.63	6	97.88	97.70	-2	9,014	-0.02%
2023/03/27	1	97.80	13.1	96.78	98.00	-12.1	8,784	-0.14%
2023/03/24	12	93.80	27	93.74	94.00	-15	8,744	-0.17%
2023/03/23	4.1	93.92	2	94.55	93.20	2.1	8,620	0.02%
2023/03/22	37	95.23	37	95.45	95.40	0	8,401	0.00%
2023/03/21	21	92.21	13	92.12	92.50	8	7,819	0.10%
2023/03/20	1	89.70	4	89.38	90.20	-3	7,651	-0.04%
2023/03/17	0	88.80	12	89.18	89.50	-12	7,608	-0.16%
2023/03/16	6	87.22	0	0.00	86.80	6	7,566	0.08%
2023/03/15	1	88.20	0	0.00	88.20	1	7,605	0.01%
2023/03/14	6	89.03	0	0.00	88.10	6	7,634	0.08%
2023/03/13	8	88.90	7	88.71	89.30	1	7,659	0.01%
2023/03/10	9.1	87.59	1	87.90	87.70	8.1	7,646	0.11%
2023/03/09	6	89.25	1	89.10	89.40	5	7,705	0.06%
2023/03/08	2	92.50	3	92.74	92.50	-1	7,507	-0.01%
2023/03/07	7	92.77	17	92.55	93.00	-10	7,641	-0.13%
2023/03/06	6.1	91.32	5	91.64	90.90	1.1	7,540	0.01%
2023/03/03	3	91.03	3	91.53	90.40	0	7,685	0.00%
2023/03/02	4	89.98	1	90.10	89.90	3	7,714	0.04%
2023/03/01	4	91.35	4	91.30	90.80	0	7,713	0.00%
2023/02/24	54	90.31	63.1	91.48	92.10	-9	7,631	-0.12%
2023/02/23	7	87.80	15	88.68	89.00	-8	7,430	-0.11%
2023/02/22	7.3	87.07	5	87.00	87.10	2.3	7,565	0.03%
2023/02/21	10	89.24	16	89.02	88.60	-6	7,570	-0.08%
2023/02/20	60.1	88.92	70.1	89.00	88.50	-10	7,537	-0.13%
2023/02/17	7	87.11	5.1	87.05	87.70	2	7,443	0.03%
2023/02/16	14	87.70	12	88.03	88.10	2	7,570	0.03%
2023/02/15	3.1	86.74	9.2	87.24	87.10	-6.1	7,865	-0.08%
2023/02/14	5	86.92	1	86.50	86.50	4	8,028	0.05%
2023/02/13	18	86.02	14	86.41	86.50	4	8,196	0.05%
2023/02/10	28.2	86.57	50	86.04	85.10	-21.9	8,434	-0.26%
2023/02/09	15.1	86.67	4	86.60	86.90	11.1	8,363	0.13%
2023/02/08	19.1	87.91	9	88.19	87.80	10.1	8,250	0.12%
2023/02/07	12.4	87.73	0	0.00	88.00	12.4	8,254	0.15%
2023/02/06	49.3	91.11	45	89.16	89.50	4.3	8,203	0.05%
2023/02/03	41.5	92.79	33.1	92.96	93.40	8.4	8,194	0.10%
2023/02/02	32	90.63	39	92.54	93.50	-7	8,215	-0.09%
2023/02/01	35	88.79	49	89.00	89.10	-14	8,135	-0.17%
2023/01/31	12.1	87.03	0	0.00	87.30	12.1	8,206	0.15%
2023/01/30	7	88.71	23	88.30	88.00	-16	8,258	-0.19%
2023/01/17	0	0.00	1	87.90	88.00	-1	8,342	-0.01%
2023/01/16	0	0.00	2	89.20	88.70	-2	8,462	-0.02%
2023/01/13	0	0.00	0.8	89.17	89.30	-0.8	8,529	-0.01%
2023/01/12	4	88.80	7	88.96	88.60	-3	8,742	-0.03%
2023/01/11	3	92.87	9	92.79	90.90	-6	8,825	-0.07%
2023/01/10	0	0.00	2	90.80	91.80	-2	8,935	-0.02%
2023/01/09	7	89.79	11	90.45	91.00	-4	9,201	-0.04%
2023/01/06	11	86.45	19	87.17	87.20	-8	9,460	-0.08%
2023/01/05	6	85.83	20	85.50	85.20	-14	9,816	-0.14%
2023/01/04	9	87.23	4	87.63	87.00	5	9,979	0.05%
2023/01/03	5	89.32	7	88.99	89.20	-2	10,081	-0.02%
2022/12/30	2	87.70	1	88.50	86.80	1	10,259	0.01%
2022/12/29	1	86.50	0	0.00	87.00	1	10,578	0.01%
2022/12/28	4	86.98	0	0.00	85.80	4	10,960	0.04%
2022/12/27	1	90.00	0	0.00	89.70	1	11,165	0.01%
2022/12/26	0	0.00	2	88.60	89.00	-2	11,494	-0.02%
2022/12/23	4.2	87.86	3	88.13	88.40	1.2	11,992	0.01%
2022/12/22	10	89.38	0	0.00	89.40	10	12,229	0.08%
2022/12/20	4	92.65	32	94.91	91.80	-28	12,656	-0.22%
2022/12/19	0	0.00	3	95.40	95.10	-3	12,955	-0.02%
2022/12/16	4	93.10	1	94.20	95.70	3	13,483	0.02%
2022/12/15	3	96.53	1	97.00	96.60	2	13,535	0.01%
2022/12/13	1	95.00	1	96.90	95.00	0	14,007	0.00%
2022/12/12	1	95.40	2	94.70	95.50	-1	14,126	-0.01%
2022/12/09	51	96.10	50	96.10	95.50	1	14,169	0.01%
2022/12/08	2	95.40	1	95.00	95.20	1	14,202	0.01%
2022/12/07	2	96.20	1	96.70	95.50	1	14,220	0.01%
2022/12/06	0	0.00	5	99.44	97.90	-5	14,235	-0.04%
2022/12/05	6	98.80	6.3	99.12	98.30	-0.3	14,275	0.00%
2022/12/02	2	99.35	1	99.50	99.10	1	14,301	0.01%
2022/12/01	3.3	99.84	21	100.80	100.50	-17.7	14,353	-0.12%
2022/11/30	21.1	98.03	12	97.53	97.50	9.1	14,355	0.06%
2022/11/29	7	98.31	6	99.30	97.50	1	14,502	0.01%
2022/11/28	2	102.50	11	101.00	102.50	-9	14,402	-0.06%
2022/11/25	8	100.26	6	100.98	100.00	2	14,421	0.01%
2022/11/24	11	100.07	14	100.50	100.50	-3	14,483	-0.02%
2022/11/23	0	0.00	10	98.55	98.70	-10	14,507	-0.07%
2022/11/22	4.1	96.87	16	96.91	97.10	-11.9	14,530	-0.08%
2022/11/21	13	99.35	11	98.59	98.50	2	14,571	0.01%
2022/11/18	10	99.41	10	99.48	97.10	0	14,534	0.00%
2022/11/17	4	97.37	5.1	97.90	98.70	-1.1	14,434	-0.01%
2022/11/16	4	96.10	23	96.70	96.80	-19	14,513	-0.13%
2022/11/15	18	95.59	3	95.80	95.60	15	14,608	0.10%
2022/11/14	5	97.28	11.5	96.96	97.30	-6.5	14,948	-0.04%
2022/11/11	22.5	96.02	8.5	95.31	94.00	14	15,166	0.09%
2022/11/10	19.5	93.47	21	93.75	94.00	-1.5	15,028	-0.01%
2022/11/09	10	91.63	19.1	92.10	92.00	-9.1	15,278	-0.06%
2022/11/08	3.1	91.19	5	91.10	89.20	-1.9	15,431	-0.01%
2022/11/07	8	89.16	4	88.93	87.60	4	15,185	0.03%
2022/11/04	0.1	86.82	0	0.00	88.10	0.1	15,145	0.00%
2022/11/03	15	87.65	15	87.80	87.80	0	15,102	0.00%
2022/11/02	11	87.24	12	87.92	88.20	-1	15,053	-0.01%
2022/11/01	0	86.10	13	85.97	86.50	-13	15,093	-0.09%
2022/10/31	3	84.07	32	85.08	85.60	-29	14,949	-0.19%
2022/10/28	14	81.94	9.1	81.93	82.10	5	14,853	0.03%
2022/10/27	1	80.80	15	80.39	81.50	-14	14,807	-0.09%
2022/10/26	21.1	77.91	7	76.57	76.90	14.1	14,684	0.10%
2022/10/25	28	78.78	29	79.35	78.40	-1	14,672	-0.01%
2022/10/24	20	81.26	17	80.17	80.00	3	14,785	0.02%
2022/10/21	8	81.55	9	79.90	79.90	-1	14,848	-0.01%
2022/10/20	14	80.40	7	81.44	82.30	7	14,883	0.05%
2022/10/19	8	83.85	23	84.07	83.00	-15	14,935	-0.10%
2022/10/18	19	83.94	17	83.38	83.00	2	15,190	0.01%
2022/10/17	129	83.88	121	83.53	84.60	8	15,263	0.05%	大買/大賣/
2022/10/14	18.1	90.64	15	89.55	88.00	3.1	15,056	0.02%
2022/10/13	35	91.26	36	89.17	88.80	-1	14,846	-0.01%
2022/10/12	4	87.90	4	87.45	90.50	0	14,838	0.00%
2022/10/11	14.1	86.27	11	84.64	85.10	3.1	15,139	0.02%
2022/10/07	15.1	93.18	13	92.50	91.50	2.1	15,242	0.01%
2022/10/06	8	96.01	4	95.23	94.80	4	15,505	0.03%
2022/10/05	5	94.82	1.9	95.55	94.60	3.1	15,616	0.02%
2022/10/04	13	95.04	14	92.89	92.90	-1	15,765	-0.01%
2022/10/03	11	94.97	9	94.31	93.80	2	15,903	0.01%
2022/09/30	11	88.43	18	89.48	92.80	-7	15,691	-0.04%
2022/09/29	31	88.34	31	88.20	86.00	0	15,337	0.00%
2022/09/28	2	92.30	2.9	89.75	89.20	-0.9	15,337	-0.01%
2022/09/27	7.2	93.89	10.8	96.84	94.00	-3.6	15,426	-0.02%
2022/09/26	12.1	96.92	7	97.54	97.00	5.1	15,254	0.03%
2022/09/23	31	99.04	32.2	99.98	102.00	-1.2	15,044	-0.01%
2022/09/22	15	93.64	21	93.72	95.00	-6	14,706	-0.04%
2022/09/21	6.1	90.21	6.3	91.56	93.70	-0.2	14,786	0.00%
2022/09/20	3	91.00	8.9	90.88	91.10	-5.9	14,894	-0.04%
2022/09/19	27.1	90.36	26.8	89.41	88.10	0.3	15,034	0.00%
2022/09/06	12	77.50	3	77.57	77.70	9	15,220	0.06%
2022/09/05	9	79.19	1	79.50	78.60	8	15,777	0.05%
2022/09/02	1	81.80	2	81.55	80.10	-1	16,650	-0.01%
2022/09/01	23	81.14	1	81.50	81.00	22	17,967	0.12%
2022/08/31	8	83.01	19	83.37	83.60	-11	18,273	-0.06%
2022/08/30	2	81.50	32	82.28	82.10	-30	18,237	-0.16%
2022/08/29	31	80.27	9.2	80.75	80.50	21.8	18,158	0.12%
2022/08/26	25	83.65	2	83.50	83.40	23	18,113	0.13%
2022/08/25	3	84.50	21	83.50	83.80	-18	18,032	-0.10%
2022/08/24	4	81.48	5.3	80.76	80.30	-1.3	17,975	-0.01%
2022/08/23	5	81.50	1.4	82.11	82.30	3.6	18,000	0.02%
2022/08/22	11	82.65	13	83.34	82.10	-2	18,094	-0.01%
2022/08/19	5.1	83.22	9	83.64	83.10	-3.9	18,040	-0.02%
2022/08/18	7	81.17	13	82.61	83.00	-6	18,263	-0.03%
2022/08/17	11	82.60	13	82.39	82.70	-2	18,257	-0.01%
2022/08/16	11.2	82.19	7.1	81.67	82.30	4.1	18,279	0.02%
2022/08/15	3.1	80.25	2	80.65	80.50	1.1	18,163	0.01%
2022/08/12	2	79.35	4.1	78.87	78.60	-2.1	18,131	-0.01%
2022/08/11	2.1	80.31	7	79.76	79.00	-4.9	18,111	-0.03%
2022/08/10	25.1	78.56	24	79.14	79.30	1.1	18,135	0.01%
2022/08/09	7.1	75.67	26	76.49	77.50	-18.9	17,820	-0.11%
2022/08/08	6	71.85	8	72.56	73.90	-2	17,699	-0.01%
2022/08/05	38.2	71.92	29	72.36	72.00	9.2	17,868	0.05%
2022/08/04	44.7	74.03	18	73.53	72.00	26.7	17,561	0.15%
2022/08/03	4.1	80.07	3	79.97	79.90	1.1	17,371	0.01%
2022/08/02	1	80.20	6	80.28	80.40	-5	17,544	-0.03%
2022/08/01	0.1	81.20	1	81.20	81.10	-0.9	17,685	-0.01%
2022/07/29	5	81.48	8	82.45	81.30	-3	17,828	-0.02%
2022/07/28	3	82.13	6	80.98	81.30	-3	18,013	-0.02%
2022/07/27	4	81.55	2	81.60	82.00	2	17,969	0.01%
2022/07/26	6	81.30	1	81.20	80.60	5	17,962	0.03%
2022/07/25	7	83.60	5	82.88	82.00	2	18,124	0.01%
2022/07/22	25	83.59	20	83.01	83.20	5	18,249	0.03%
2022/07/21	7	82.66	9	82.63	82.70	-2	18,378	-0.01%
2022/07/20	7.1	82.17	8	82.14	82.00	-0.9	18,350	-0.01%
2022/07/19	28	79.96	31	79.84	79.30	-3	18,343	-0.02%
2022/07/18	3	78.10	10	78.48	78.60	-7	18,432	-0.04%
2022/07/15	8.1	78.37	16	78.69	78.10	-7.9	18,611	-0.04%
2022/07/14	12.2	75.97	20	76.47	78.00	-7.8	18,439	-0.04%
2022/07/13	7	73.10	23	73.25	72.80	-16	18,099	-0.09%
2022/07/12	4	70.20	4	70.18	69.30	0	17,954	0.00%
2022/07/11	18	72.23	25	72.19	73.00	-7	17,971	-0.04%
2022/07/08	31	71.93	32	71.78	72.00	-1	17,874	-0.01%
2022/07/07	49	67.08	68	66.83	69.60	-19	17,515	-0.11%
2022/07/06	63	67.08	63	66.86	67.80	0	17,041	0.00%
2022/07/05	36	65.86	8	66.64	66.70	28	16,886	0.17%
2022/07/04	26	66.59	11	66.34	67.80	15	16,571	0.09%
2022/07/01	73	71.02	45	73.29	68.50	28	16,229	0.17%
2022/06/30	28	78.08	5	78.16	76.10	23	15,884	0.14%
2022/06/29	28	84.11	29	84.69	84.50	-1	15,899	-0.01%
2022/06/28	2	85.70	0	0.00	84.50	2	15,979	0.01%
2022/06/27	6	84.03	10	85.10	85.50	-4	16,184	-0.02%
2022/06/24	12	83.48	26	83.82	83.00	-14	16,060	-0.09%
2022/06/23	7	80.04	8	80.44	79.50	-1	15,859	-0.01%
2022/06/22	14	79.36	1	78.60	78.60	13	15,933	0.08%
2022/06/21	8	79.96	1	80.90	80.90	7	15,950	0.04%
2022/06/20	9.3	79.59	9	78.81	78.00	0.3	16,223	0.00%
2022/06/17	32.1	79.90	17	80.36	79.70	15.1	16,427	0.09%
2022/06/16	22	87.51	23	85.50	83.10	-1	16,176	-0.01%
2022/06/15	19.1	90.05	20	88.71	87.60	-0.9	16,094	-0.01%
2022/06/14	50	89.42	51	91.73	91.00	-1	15,995	-0.01%
2022/06/13	77	92.95	77	93.18	93.70	0	15,559	0.00%
2022/06/10	72.2	86.93	102.3	88.07	92.90	-30.1	14,723	-0.20%	大賣/
2022/06/09	4	82.98	7	83.48	84.50	-3	13,433	-0.02%
2022/06/08	0	0.00	5	80.40	79.80	-5	13,093	-0.04%
2022/06/07	0	80.10	0	0.00	80.30	0	13,185	0.00%
2022/06/06	2	80.10	0	0.00	79.70	2	13,305	0.02%
2022/06/02	0	81.30	6	81.30	81.10	-6	13,452	-0.04%
2022/06/01	20	82.22	22	81.81	81.00	-2	13,610	-0.01%
2022/05/31	7	81.16	16	81.26	81.30	-9	13,574	-0.07%
2022/05/30	21	79.57	30	79.87	80.90	-9	13,569	-0.07%
2022/05/27	28	76.94	19	77.68	77.60	9	13,579	0.07%
2022/05/26	15	78.25	11	76.27	76.10	4	13,660	0.03%
2022/05/25	5	79.62	4	79.85	79.80	1	13,603	0.01%
2022/05/24	9	80.70	3	80.00	79.40	6	13,724	0.04%
2022/05/23	12	82.48	0	0.00	81.90	12	13,716	0.09%
2022/05/20	8.2	82.55	3	82.67	81.60	5.2	13,890	0.04%
2022/05/19	4	83.45	7	83.17	82.60	-3	14,125	-0.02%
2022/05/18	19	86.74	18	86.18	85.40	1	14,076	0.01%
2022/05/17	12	86.54	3	86.07	87.10	9	14,059	0.06%
2022/05/16	18	86.79	23	86.91	86.10	-5	14,156	-0.04%
2022/05/13	34	84.69	42	85.47	85.50	-8	14,000	-0.06%
2022/05/12	19	83.38	23	82.90	82.20	-4	13,723	-0.03%
2022/05/11	12	82.59	14	83.16	82.20	-2	13,722	-0.01%
2022/05/10	45	81.39	31	81.63	82.00	14	13,907	0.10%
2022/05/09	7	83.11	38	82.09	83.50	-31	13,933	-0.22%
2022/05/06	64	82.44	54	81.96	81.80	10	14,152	0.07%
2022/05/05	15	86.22	18	85.97	85.00	-3	14,313	-0.02%
2022/05/04	21	84.11	36	85.05	84.70	-15	14,319	-0.10%
2022/05/03	11	83.45	11.1	83.75	83.60	-0.1	14,642	0.00%
2022/04/29	51.1	84.65	38	83.66	83.00	13.1	14,949	0.09%
2022/04/28	25	82.89	33	83.68	84.40	-8	15,188	-0.05%
2022/04/27	7	80.34	5	81.88	82.20	2	15,409	0.01%
2022/04/26	15	79.63	12	79.48	78.90	3	15,952	0.02%
2022/04/25	32	79.43	33	78.65	78.20	-1	17,592	-0.01%
2022/04/22	27	85.00	22	83.30	83.20	5	18,309	0.03%
2022/04/21	16	86.88	20.1	87.97	88.60	-4.1	18,150	-0.02%
2022/04/20	9	83.38	11	83.73	83.90	-2	17,843	-0.01%
2022/04/19	2	81.35	3	81.90	81.90	-1	17,777	-0.01%
2022/04/18	36	78.54	34	79.73	79.00	2	17,769	0.01%
2022/04/15	38	82.10	32	80.63	80.40	6	17,699	0.03%
2022/04/14	32	83.80	1	83.50	84.70	31	17,725	0.17%
2022/04/13	3	81.57	32	81.38	82.70	-29	17,740	-0.16%
2022/04/12	10	81.50	10	81.60	81.50	0	17,866	0.00%
2022/04/11	0	82.40	3.1	81.02	80.60	-3.1	18,185	-0.02%
2022/04/08	24	85.15	32	85.02	84.30	-8	18,338	-0.04%
2022/04/07	0.3	84.77	9	85.47	83.70	-8.7	18,264	-0.05%
2022/04/06	6.3	89.20	5	87.14	86.50	1.3	18,269	0.01%
2022/04/01	18	88.89	27	89.49	88.10	-9	18,349	-0.05%
2022/03/31	14	86.64	12	86.24	85.00	2	18,987	0.01%
2022/03/30	17	87.14	19.3	87.22	87.50	-2.3	19,497	-0.01%
2022/03/29	8	85.04	11	85.05	84.90	-3	19,574	-0.02%
2022/03/28	5	84.12	15	84.29	84.10	-10	19,911	-0.05%
2022/03/25	13	84.78	12	84.25	84.30	1	20,157	0.00%
2022/03/24	15	83.57	30.3	84.28	84.60	-15.3	19,981	-0.08%
2022/03/23	22.2	84.32	22	83.88	84.00	0.2	19,952	0.00%
2022/03/22	18	82.85	18	82.56	83.20	0	19,614	0.00%
2022/03/21	2.1	80.45	6	81.12	81.10	-3.9	19,165	-0.02%
2022/03/18	9	79.43	20	79.72	80.20	-11	19,076	-0.06%
2022/03/17	20.1	75.38	26	76.60	78.00	-5.9	18,924	-0.03%
2022/03/16	32	72.44	31	72.16	72.70	1	18,806	0.01%
2022/03/15	20	74.46	7	74.93	73.70	13	19,070	0.07%
2022/03/14	25	76.45	30	76.00	76.20	-5	19,058	-0.03%
2022/03/11	2	77.45	1	77.60	77.50	1	19,096	0.01%
2022/03/10	14	77.00	27	77.24	77.40	-13	19,112	-0.07%
2022/03/09	19	73.77	10	74.20	74.50	9	19,083	0.05%
2022/03/08	25	74.28	20	74.09	73.00	5	19,352	0.03%
2022/03/07	32.1	76.34	22	77.72	75.90	10.1	19,490	0.05%
2022/03/04	1	81.70	10	80.78	79.90	-9	19,604	-0.05%
2022/03/03	27	82.01	28	81.41	81.20	-1	19,587	-0.01%
2022/03/02	23	81.67	18	81.64	82.00	5	19,606	0.03%
2022/03/01	5	83.46	5	83.10	83.00	0	19,523	0.00%
2022/02/25	37	81.46	20	81.49	80.70	17	19,416	0.09%
2022/02/24	6	81.70	31	82.32	80.90	-25	19,268	-0.13%
2022/02/23	3	81.43	6	81.42	82.60	-3	19,255	-0.02%
2022/02/22	26	78.71	21	78.98	79.10	5	19,533	0.03%
2022/02/21	45	83.16	7.2	82.16	81.50	37.8	19,734	0.19%
2022/02/18	3	82.33	1	82.00	82.30	2	19,605	0.01%
2022/02/17	8	82.96	30	82.96	81.70	-22	19,788	-0.11%
2022/02/16	11	82.15	10	82.06	82.20	1	20,081	0.00%
2022/02/15	10	80.74	9	80.23	79.70	1	20,243	0.00%
2022/02/14	2	80.85	22	80.71	80.90	-20	20,233	-0.10%
2022/02/11	9	81.51	10	80.77	80.50	-1	20,318	0.00%
2022/02/10	7	80.81	4	80.95	80.30	3	20,465	0.01%
2022/02/09	13.2	82.00	20	81.79	82.00	-6.9	20,238	-0.03%
2022/02/08	22	80.45	21	81.54	82.30	1	20,134	0.00%
2022/02/07	6	78.20	7	78.76	79.20	-1	20,136	0.00%
2022/01/26	13	75.10	9	75.24	75.30	4	19,988	0.02%
2022/01/25	5	76.36	6	76.02	74.60	-1	20,253	0.00%
2022/01/24	21	79.28	14	78.44	78.40	7	19,943	0.04%
2022/01/21	42	80.67	51.1	80.46	79.80	-9.1	19,748	-0.05%
2022/01/20	52.1	85.75	34	85.06	84.20	18.1	19,449	0.09%
2022/01/19	44.1	84.73	63	85.50	88.50	-18.9	19,270	-0.10%
2022/01/18	79	84.25	71.2	85.00	86.50	7.8	18,766	0.04%
2022/01/17	16	80.31	42	80.85	81.90	-26	17,478	-0.15%
2022/01/14	10	72.50	17	72.92	74.60	-7	17,043	-0.04%
2022/01/13	6	73.73	4	73.60	73.40	2	17,029	0.01%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/11	7	73.43	5	73.18	73.00	2	17,225	0.01%
2022/01/10	1.3	72.84	1	74.30	74.40	0.3	17,230	0.00%
2022/01/07	8.2	72.93	2.5	73.82	73.80	5.7	17,320	0.03%
2022/01/06	4	75.80	5	76.10	75.70	-1	17,216	-0.01%
2022/01/05	2	78.45	1	79.10	76.90	1	17,223	0.01%
2022/01/04	27.5	80.06	27	79.69	79.80	0.5	17,119	0.00%
2022/01/03	11.2	78.49	26.3	78.14	78.40	-15.1	17,047	-0.09%
2021/12/30	7	76.39	5	76.12	76.00	2	17,006	0.01%
2021/12/29	3.5	76.20	6	76.33	77.00	-2.5	17,188	-0.01%
2021/12/28	22	76.33	26	75.65	75.30	-4	17,376	-0.02%
2021/12/27	54	80.31	60	78.31	76.80	-6	17,290	-0.03%
2021/12/24	56	79.75	72.3	79.17	79.50	-16.3	16,521	-0.10%
2021/12/23	27	77.81	25	77.31	76.10	2	16,079	0.01%
2021/12/22	27	76.11	24	76.45	76.80	3	16,097	0.02%
2021/12/21	15	74.05	22	74.62	74.80	-7	16,350	-0.04%
2021/12/17	2	72.45	1	72.10	71.80	1	17,353	0.01%
2021/12/16	9	72.46	7	72.66	72.90	2	18,473	0.01%
2021/12/15	5	70.56	2	70.50	71.20	3	18,797	0.02%
2021/12/14	5	69.94	4	69.95	69.70	1	19,915	0.01%
2021/12/13	4	71.13	2	71.00	70.80	2	19,967	0.01%
2021/12/10	6.6	72.38	12	72.10	71.80	-5.4	20,003	-0.03%
2021/12/09	38	73.87	35	73.34	71.80	3	20,153	0.01%
2021/12/08	1	71.70	0	0.00	71.70	1	20,243	0.00%
2021/12/07	1	72.60	0	0.00	71.40	1	20,510	0.00%
2021/12/06	5	72.00	4	71.85	71.50	1	20,847	0.00%
2021/12/03	14	73.89	20	73.00	73.10	-6	21,083	-0.03%
2021/12/02	12	75.02	17	74.29	73.40	-5	21,248	-0.02%
2021/12/01	7	74.01	14	73.93	74.80	-7	21,001	-0.03%
2021/11/30	18	73.09	4	73.15	71.90	14	20,871	0.07%
2021/11/29	2	69.40	4	69.75	70.20	-2	20,898	-0.01%
2021/11/26	3.2	68.59	4	69.15	68.60	-0.9	21,168	0.00%
2021/11/25	8	70.99	4	71.30	70.60	4	21,544	0.02%
2021/11/24	0	0.00	61	70.33	71.70	-61	21,825	-0.28%
2021/11/23	1	70.10	1	70.40	69.50	0	22,059	0.00%
2021/11/22	9	71.30	3	71.90	71.20	6	22,250	0.03%
2021/11/19	46	73.47	38	72.89	72.00	8	22,468	0.04%
2021/11/18	26.1	76.54	22	76.01	74.30	4.1	22,692	0.02%
2021/11/17	39.1	76.60	27	76.02	76.60	12.1	22,937	0.05%
2021/11/16	29	76.50	39	75.84	76.10	-10	23,234	-0.04%
2021/11/15	66	76.62	29	76.29	77.10	37	23,129	0.16%
2021/11/12	31	72.97	36.1	72.86	72.90	-5.1	22,814	-0.02%
2021/11/11	24	70.30	17	70.75	70.30	7	22,494	0.03%
2021/11/10	12.1	69.50	3.2	69.83	69.30	8.9	22,421	0.04%
2021/11/09	25	71.35	42	71.66	71.40	-17	22,333	-0.08%
2021/11/08	5	69.88	28	69.26	68.90	-23	22,056	-0.10%
2021/11/05	15	70.67	10	70.69	69.80	5	22,045	0.02%
2021/11/04	40	71.28	70	70.90	70.50	-30	21,995	-0.14%
2021/11/03	10	68.35	16	68.68	69.20	-6	21,721	-0.03%
2021/11/02	36	68.42	18	68.62	68.70	18	21,595	0.08%
2021/11/01	7	66.87	8	66.94	66.80	-1	21,179	0.00%
2021/10/29	7	66.79	3	66.87	66.40	4	21,456	0.02%
2021/10/28	7	66.27	0	0.00	66.10	7	21,356	0.03%
2021/10/27	7	66.11	3	66.87	66.50	4	21,276	0.02%
2021/10/26	36	66.47	5.2	67.12	66.10	30.9	21,051	0.15%
2021/10/25	42	66.80	68	66.75	67.60	-26	20,900	-0.12%
2021/10/22	12.2	68.49	21.2	68.96	69.50	-9	20,581	-0.04%
2021/10/21	3	65.57	1	64.90	65.40	2	20,217	0.01%
2021/10/19	1	67.00	3	66.00	65.20	-2	20,243	-0.01%
2021/10/18	5	65.52	3	64.47	64.00	2	20,262	0.01%
2021/10/15	3	66.43	7	65.90	65.40	-4	20,318	-0.02%
2021/10/14	2	64.55	0	0.00	63.60	2	20,393	0.01%
2021/10/13	4	64.28	3	63.53	63.50	1	20,486	0.00%
2021/10/08	13	67.42	24.1	67.51	67.20	-11.1	20,877	-0.05%
2021/10/07	0	0.00	6	65.13	66.20	-6	20,748	-0.03%
2021/10/06	4	64.15	3	63.83	61.90	1	20,929	0.00%
2021/10/05	11.1	63.77	20	64.57	65.30	-8.9	21,158	-0.04%
2021/10/04	1.1	61.85	10	62.31	61.10	-8.9	21,377	-0.04%
2021/10/01	16	62.92	0	0.00	62.00	16	21,852	0.07%
2021/09/30	12	65.33	8	65.00	65.00	4	22,125	0.02%
2021/09/29	13	65.68	8	66.35	64.40	5	22,091	0.02%
2021/09/28	15.1	66.56	20	66.71	68.30	-4.9	21,963	-0.02%
2021/09/27	34.8	68.19	21	68.29	67.80	13.8	21,377	0.06%
2021/09/24	35	74.77	28	74.52	73.20	7	20,841	0.03%
2021/09/23	84	76.72	80	77.05	75.20	4	20,504	0.02%
2021/09/22	66	72.49	20	72.78	74.00	46	19,655	0.23%
2021/09/17	27.1	71.54	61	72.69	74.00	-33.9	19,780	-0.17%
2021/09/16	4	67.70	3	67.23	68.10	1	19,538	0.01%
2021/09/15	1	68.10	2	67.70	67.90	-1	20,570	0.00%
2021/09/14	3	67.50	7	67.14	67.10	-4	21,067	-0.02%
2021/09/13	22	68.13	3	67.17	66.80	19	21,772	0.09%
2021/09/10	9	70.76	18	70.32	71.40	-9	22,090	-0.04%
2021/09/09	17	67.11	38	67.42	69.00	-21	22,192	-0.09%
2021/09/08	24	64.36	12.2	65.25	63.40	11.8	21,866	0.05%
2021/09/07	10	68.66	1	67.50	67.50	9	21,743	0.04%
2021/09/06	17	71.43	5	71.10	71.00	12	21,739	0.06%
2021/09/03	11	71.23	19	72.24	72.80	-8	22,282	-0.04%
2021/09/02	18	73.48	13	72.85	71.80	5	22,925	0.02%
2021/09/01	24	73.46	25	73.00	73.90	-1	22,892	0.00%
2021/08/31	24.2	72.13	31.1	72.45	73.50	-6.9	22,774	-0.03%
2021/08/30	24	69.89	27	69.58	70.20	-3	22,515	-0.01%
2021/08/27	29.5	68.49	14	68.21	67.00	15.5	22,888	0.07%
2021/08/26	18.5	72.18	13.5	72.48	71.00	5	22,684	0.02%
2021/08/25	25.1	72.26	25	72.41	73.60	0.1	22,699	0.00%
2021/08/24	18.5	71.37	34	71.34	71.90	-15.5	22,793	-0.07%
2021/08/23	33	68.24	27	68.01	68.40	6	22,466	0.03%
2021/08/20	10	66.94	36	66.92	68.30	-26	21,927	-0.12%
2021/08/19	4	64.02	9	63.29	62.10	-5	21,540	-0.02%
2021/08/18	4	57.20	17	59.92	64.20	-13	21,563	-0.06%
2021/08/17	18	59.14	17	59.28	58.40	1	21,806	0.00%
2021/08/16	1.1	61.57	0	0.00	61.80	1.1	21,904	0.00%
2021/08/13	29	63.43	17	63.27	63.00	12	22,091	0.05%
2021/08/12	2.1	66.83	1	66.80	66.70	1.1	22,137	0.00%
2021/08/11	40	66.72	12	66.19	66.70	28	22,430	0.12%
2021/08/10	9	68.04	1	68.30	67.60	8	22,891	0.03%
2021/08/09	12.6	70.21	4.3	71.73	69.80	8.3	23,158	0.04%
2021/08/06	8	72.60	3	72.33	72.00	5	23,356	0.02%
2021/08/05	3	72.53	2	71.90	71.60	1	23,597	0.00%
2021/08/04	17	74.41	14	75.71	72.90	3	23,730	0.01%
2021/08/03	1	74.00	4	73.25	72.80	-3	23,608	-0.01%
2021/08/02	20	71.01	8	72.90	72.60	12	23,615	0.05%
2021/07/30	13.3	72.25	8	73.43	71.50	5.3	23,555	0.02%
2021/07/29	7	73.13	8	72.40	72.50	-1	23,566	0.00%
2021/07/28	25	71.16	29	71.83	72.20	-4	23,539	-0.02%
2021/07/27	22	73.90	8	73.80	73.00	14	23,608	0.06%
2021/07/26	23	73.52	26	74.60	75.80	-3	23,587	-0.01%
2021/07/23	29	74.60	9	74.41	73.70	20	23,536	0.08%
2021/07/22	11	75.19	15.5	75.78	75.60	-4.5	23,612	-0.02%
2021/07/21	13	74.30	7	76.04	74.00	6	23,653	0.03%
2021/07/20	16.1	73.75	16	74.09	74.90	0.1	23,966	0.00%
2021/07/19	16	75.99	6	77.18	75.50	10	24,015	0.04%
2021/07/16	9.1	76.19	5	76.36	77.40	4.1	23,986	0.02%
2021/07/15	32.1	77.53	22.8	77.87	77.90	9.3	23,945	0.04%
2021/07/14	8.2	79.89	31	79.60	80.10	-22.8	23,673	-0.10%
2021/07/13	19	81.05	17.1	80.64	79.50	1.9	23,558	0.01%
2021/07/12	12.4	80.34	13.3	80.29	80.00	-0.9	23,234	0.00%
2021/07/09	27.3	78.25	41.2	77.78	77.10	-13.9	22,821	-0.06%
2021/07/08	75.4	75.29	109.3	77.01	77.90	-33.9	22,565	-0.15%	大賣/
2021/07/07	43.3	72.59	41.1	73.62	71.50	2.2	22,038	0.01%
2021/07/06	22	70.25	13	70.08	70.50	9	21,536	0.04%
2021/07/05	36.1	69.24	35	69.38	69.00	1.1	21,469	0.00%
2021/07/01	24	66.74	21	66.51	66.90	3	21,323	0.01%
2021/06/30	35	67.65	20.1	68.15	66.90	15	21,245	0.07%
2021/06/29	34.1	66.86	43	67.83	68.60	-9	21,157	-0.04%
2021/06/28	22.1	68.49	7	68.34	68.50	15.1	20,979	0.07%
2021/06/25	46	69.38	57.3	69.46	67.50	-11.3	20,524	-0.06%
2021/06/24	78.3	66.65	40.2	66.26	66.60	38.1	19,750	0.19%
2021/06/23	43.2	62.99	101	65.26	67.30	-57.8	18,688	-0.31%	大賣/
2021/06/22	86.5	62.99	84	64.02	61.20	2.5	18,167	0.01%
2021/06/21	104	62.53	58.1	61.92	62.20	46	17,304	0.27%	大買/
2021/06/18	64	59.64	75	59.34	58.20	-11	16,717	-0.07%
2021/06/17	21	59.13	112	59.02	59.30	-91	16,341	-0.56%	大賣/
2021/06/16	82	59.25	77	59.12	58.90	5	16,350	0.03%
2021/06/15	36	59.29	36	59.48	59.60	0	16,266	0.00%
2021/06/11	66.2	60.04	103	58.69	58.70	-36.9	16,170	-0.23%	大賣/
2021/06/10	120	59.72	79.1	59.68	61.50	41	15,582	0.26%	大買/
2021/06/09	54	58.19	55	57.39	57.00	-1	14,780	-0.01%
2021/06/08	76	57.37	74	57.46	58.00	2	14,714	0.01%
2021/06/07	60	55.60	81	56.26	57.10	-21	14,632	-0.14%
2021/06/04	95	57.22	74.1	56.72	55.60	21	14,561	0.14%
2021/06/03	8.1	57.16	8	57.44	57.60	0.1	14,382	0.00%
2021/06/02	36.4	56.86	43	56.86	57.40	-6.6	15,129	-0.04%
2021/06/01	51.5	56.74	49.5	57.01	57.10	2	15,199	0.01%
2021/05/31	2	55.05	10	54.90	55.20	-8	15,227	-0.05%
2021/05/28	3	52.90	11	53.10	53.10	-8	15,469	-0.05%
2021/05/27	28	52.30	7	52.17	52.50	21	15,987	0.13%
2021/05/26	13	53.08	19	53.51	53.10	-6	16,018	-0.04%
2021/05/25	16	53.66	17	54.04	53.70	-1	16,292	-0.01%
2021/05/24	3	51.80	9	52.18	52.40	-6	16,165	-0.04%
2021/05/21	23	50.85	26	51.28	51.00	-3	16,101	-0.02%
2021/05/20	18	50.17	15	50.67	49.15	3	16,063	0.02%
2021/05/19	37	50.62	24	50.23	50.80	13	16,355	0.08%
2021/05/18	28	50.35	39	50.53	50.50	-11	16,269	-0.07%
2021/05/17	5	46.43	19	45.81	48.25	-14	16,002	-0.09%
2021/05/14	14	45.05	21	46.64	45.90	-7	15,709	-0.04%
2021/05/13	50	41.17	36	43.25	43.85	14	15,454	0.09%
2021/05/12	118	44.51	36	42.30	41.85	82	15,261	0.54%	大買/
2021/05/11	17.5	47.74	9	46.22	46.50	8.5	15,083	0.06%
2021/05/10	3	50.10	6	50.60	51.00	-3	14,954	-0.02%
2021/05/07	4	49.20	0	0.00	50.00	4	15,094	0.03%
2021/05/06	2	49.18	10	49.50	48.60	-8	15,325	-0.05%
2021/05/05	10	49.10	3	49.30	49.45	7	15,640	0.04%
2021/05/04	31	49.79	3	48.58	48.60	28	15,717	0.18%
2021/05/03	4	52.85	2	52.40	52.40	2	15,715	0.01%
2021/04/29	0	0.00	2.1	54.97	54.90	-2.1	15,787	-0.01%
2021/04/28	8	54.73	1	54.50	54.40	7	15,954	0.04%
2021/04/27	9	55.06	4	55.78	55.20	5	16,104	0.03%
2021/04/26	12.1	57.80	8	57.76	57.60	4.1	16,107	0.03%
2021/04/23	5	55.98	39	56.28	56.80	-34	16,313	-0.21%
2021/04/22	22	55.17	14	55.46	54.50	8	17,306	0.05%
2021/04/21	32	55.82	16	55.99	55.80	16	18,548	0.09%
2021/04/20	2	55.60	63	55.88	55.60	-61	18,986	-0.32%
2021/04/19	4	54.33	10	54.83	55.00	-6	19,073	-0.03%
2021/04/16	5	54.20	30	54.61	54.50	-25	19,226	-0.13%
2021/04/15	6	52.87	7	52.96	53.30	-1	19,540	-0.01%
2021/04/14	32	51.91	170	52.20	52.10	-138	20,165	-0.68%	大賣/鉅額交易
2021/04/13	15	54.20	0	0.00	53.30	15	20,424	0.07%
2021/04/12	8	55.21	0	0.00	55.10	8	20,580	0.04%
2021/04/08	6	56.18	19	56.30	56.30	-13	20,714	-0.06%
2021/04/07	2	55.05	1	55.30	55.20	1	20,671	0.00%
2021/04/06	4	54.88	4	55.00	55.00	0	20,774	0.00%
2021/04/01	19	56.22	5	55.54	55.10	14	20,871	0.07%
2021/03/31	0	0.00	2	55.55	56.20	-2	20,914	-0.01%
2021/03/30	53	55.08	40	55.05	55.20	13	20,906	0.06%
2021/03/29	23	55.34	19	55.19	54.70	4	21,165	0.02%
2021/03/26	25	54.90	24	55.00	55.00	1	21,781	0.00%
2021/03/25	7	55.54	1	56.00	54.90	6	22,481	0.03%
2021/03/24	14	54.96	13	55.25	55.80	1	23,017	0.00%
2021/03/23	16	55.65	22	55.56	55.20	-6	24,177	-0.02%
2021/03/22	8	54.24	3	54.37	54.50	5	25,564	0.02%
2021/03/19	19	54.84	6	54.90	54.90	13	26,379	0.05%
2021/03/18	40	55.32	14	55.39	55.40	26	26,682	0.10%
2021/03/17	16	55.14	11	55.29	55.20	5	26,843	0.02%
2021/03/16	9	56.39	11	56.39	56.00	-2	26,959	-0.01%
2021/03/15	2	56.55	33	56.77	56.60	-31	27,473	-0.11%
2021/03/12	14	57.79	14	57.71	56.80	0	28,315	0.00%
2021/03/11	23	56.47	21	56.53	57.20	2	28,314	0.01%
2021/03/10	29	56.61	23	56.71	55.80	6	28,369	0.02%
2021/03/09	112	57.87	80	56.77	56.10	32	28,478	0.11%	大買/
2021/03/08	143.1	58.64	199	58.86	58.50	-56	28,130	-0.20%	大買/大賣/
2021/03/05	17	55.88	15	56.43	57.40	2	27,418	0.01%
2021/03/04	120	57.35	21	56.60	55.20	99	27,432	0.36%	大買/
2021/03/03	27	55.77	17	56.23	56.00	10	27,244	0.04%
2021/03/02	50	56.64	58	57.15	56.90	-8	27,361	-0.03%
2021/02/26	26	54.67	38	54.62	54.20	-12	27,598	-0.04%
2021/02/25	34	57.02	24	56.57	55.90	10	28,817	0.03%
2021/02/24	9	55.81	16	55.81	56.20	-7	28,672	-0.02%
2021/02/23	8	54.54	3	54.73	54.60	5	28,567	0.02%
2021/02/22	6	55.38	24	55.22	55.30	-18	29,133	-0.06%
2021/02/19	5	55.74	7	56.10	55.20	-2	29,472	-0.01%
2021/02/18	23	54.45	4	55.65	54.70	19	29,370	0.06%
2021/02/17	13	54.97	21	55.00	55.10	-8	29,266	-0.03%
2021/02/05	1	52.50	2	52.95	52.40	-1	29,022	0.00%
2021/02/04	2	52.45	2.1	52.49	52.60	-0.1	29,098	0.00%
2021/02/03	0	0.00	2	52.45	51.80	-2	29,153	-0.01%
2021/02/02	9	52.16	0	0.00	52.30	9	29,241	0.03%
2021/02/01	0	0.00	4	51.00	51.70	-4	29,392	-0.01%
2021/01/29	54	54.66	59	53.62	52.10	-5	29,399	-0.02%
2021/01/28	72.1	54.54	72.1	54.14	54.00	0	29,365	0.00%
2021/01/27	135	54.41	122	54.45	54.30	13	29,304	0.04%	大買/大賣/
2021/01/26	4	52.65	4	52.93	52.60	0	29,082	0.00%
2021/01/25	8	52.03	13	52.22	52.10	-5	29,081	-0.02%
2021/01/22	9.1	52.57	4	53.00	53.30	5.1	29,043	0.02%
2021/01/21	11	51.95	9	51.91	51.90	2	29,111	0.01%
2021/01/20	9	52.51	2	52.80	51.80	7	29,221	0.02%
2021/01/19	14	55.31	15	55.73	54.90	-1	29,169	0.00%
2021/01/18	50	57.95	41	57.15	56.00	9	29,279	0.03%
2021/01/15	247	59.80	65.1	59.20	57.20	181.9	28,862	0.63%	大買/鉅額交易
2021/01/14	41.1	58.45	51.3	58.11	58.60	-10.2	28,001	-0.04%
2021/01/13	24.2	54.85	21	55.05	55.80	3.2	27,286	0.01%
2021/01/12	2	51.60	5.3	51.81	51.90	-3.3	27,793	-0.01%
2021/01/11	6	51.18	7	51.46	51.30	-1	29,346	0.00%
2021/01/08	21	54.79	12	54.50	52.80	9	29,446	0.03%
2021/01/07	10.2	55.56	25	55.02	54.80	-14.9	29,322	-0.05%
2021/01/06	23.2	53.84	28.5	53.83	54.40	-5.3	28,939	-0.02%
2021/01/05	3	52.83	3	52.50	52.90	0	28,551	0.00%
2021/01/04	12	51.60	21	51.75	51.90	-9	28,438	-0.03%
2020/12/31	1	50.80	5	50.54	50.50	-4	28,400	-0.01%
2020/12/30	4	51.09	7	51.24	50.90	-3	28,752	-0.01%
2020/12/29	13	50.22	1	50.50	50.30	12	28,854	0.04%
2020/12/28	7	50.57	7	50.56	50.60	0	28,837	0.00%
2020/12/25	12	50.95	15	51.64	50.90	-3	28,916	-0.01%
2020/12/24	4	52.08	5	51.78	51.80	-1	29,015	0.00%
2020/12/23	19	52.19	15	52.02	51.70	4	29,190	0.01%
2020/12/22	25	54.22	19	54.03	51.50	6	29,768	0.02%
2020/12/21	78	57.34	70	57.21	56.70	8	29,556	0.03%
2020/12/18	51	56.15	49	56.24	56.20	2	29,020	0.01%
2020/12/17	60	56.49	56	56.38	55.30	4	28,672	0.01%
2020/12/16	65	54.92	152	55.72	56.30	-87	27,633	-0.31%	大賣/
2020/12/15	42	53.23	116.1	52.97	51.70	-74.1	26,277	-0.28%	大賣/
2020/12/14	16	52.29	102	52.50	52.30	-86	25,856	-0.33%	大賣/
2020/12/11	22	50.45	149	50.64	51.30	-127	25,771	-0.49%	大賣/鉅額交易
2020/12/10	19	51.19	1	50.10	50.30	18	25,930	0.07%
2020/12/09	55	52.85	155	53.17	52.00	-100	25,920	-0.39%	大賣/
2020/12/08	40	52.61	51	52.01	52.20	-11	25,644	-0.04%
2020/12/07	7	50.25	8	50.14	50.10	-1	25,214	0.00%
2020/12/04	205	49.65	10	49.64	49.50	195	25,529	0.76%	大買/鉅額交易
2020/12/03	170	50.73	14	50.31	50.80	156	25,769	0.61%	大買/鉅額交易
2020/12/02	16	50.31	2	51.00	49.75	14	26,120	0.05%
2020/12/01	12	51.07	15	50.62	50.50	-3	26,385	-0.01%
2020/11/30	29	52.11	17	51.83	51.60	12	26,717	0.04%
2020/11/27	4.5	51.13	15	51.33	51.80	-10.5	27,004	-0.04%
2020/11/26	24	50.82	43	50.28	50.50	-19	27,466	-0.07%
2020/11/25	50	51.38	248	51.66	50.20	-198	27,248	-0.73%	大賣/鉅額交易
2020/11/24	25	51.19	261	51.47	51.30	-236	27,467	-0.86%	大賣/鉅額交易
2020/11/23	5	48.75	22	48.84	48.50	-17	27,037	-0.06%
2020/11/20	5	48.15	17	48.05	47.95	-12	27,737	-0.04%
2020/11/19	57	48.22	46	48.22	47.60	11	28,676	0.04%
2020/11/18	34	47.04	38	46.87	47.45	-4	30,627	-0.01%
2020/11/17	21	45.65	42	45.73	45.45	-21	31,153	-0.07%
2020/11/16	10	44.47	9	44.37	44.35	1	32,848	0.00%
2020/11/13	11	44.10	1	43.90	44.10	10	34,025	0.03%
2020/11/12	12	44.23	23	44.13	44.45	-11	35,252	-0.03%
2020/11/11	19	43.82	0	0.00	43.65	19	36,177	0.05%
2020/11/10	15	44.68	5	44.57	44.00	10	38,066	0.03%
2020/11/09	10	44.40	10	44.67	44.90	0	41,214	0.00%
2020/11/06	0	0.00	8	44.90	44.30	-8	42,827	-0.02%
2020/11/05	7	44.79	9	44.99	44.40	-2	43,410	0.00%
2020/11/04	5	45.03	3	45.28	45.15	2	44,703	0.00%
2020/11/03	9	44.26	10	44.50	44.85	-1	45,064	0.00%
2020/11/02	26	43.33	32.1	43.13	43.20	-6.1	45,504	-0.01%
2020/10/30	10	44.54	16	44.37	43.95	-6	46,417	-0.01%
2020/10/29	30	43.48	6	43.62	44.95	24	46,758	0.05%
2020/10/28	11	44.85	22	44.41	44.55	-11	46,990	-0.02%
2020/10/27	197	45.41	22	46.07	45.80	175	47,118	0.37%	大買/鉅額交易
2020/10/26	13.1	46.69	9	46.93	46.10	4.1	47,493	0.01%
2020/10/23	11	47.68	72	47.93	47.60	-61	48,034	-0.13%
2020/10/22	17	48.67	26	48.54	48.05	-9	48,619	-0.02%
2020/10/21	123	49.75	23	49.75	48.95	100	49,101	0.20%	大買/
2020/10/20	91	50.38	76	50.63	51.20	15	49,549	0.03%
2020/10/19	48	50.13	71	50.21	50.90	-23	49,388	-0.05%
2020/10/16	7	46.87	11	46.28	46.35	-4	48,913	-0.01%
2020/10/15	25	46.44	8	46.22	45.95	17	49,896	0.03%
2020/10/14	9	46.99	10	47.09	47.35	-1	51,513	0.00%
2020/10/13	0	0.00	1	45.10	45.40	-1	53,410	0.00%
2020/10/12	2	46.50	2	45.40	45.40	0	54,813	0.00%
2020/10/08	5	46.29	11	46.22	46.20	-6	56,601	-0.01%
2020/10/07	17	46.17	5	46.13	45.85	12	57,105	0.02%
2020/10/06	2	46.60	10	46.03	46.55	-8	58,423	-0.01%
2020/10/05	12	45.10	54	45.09	45.35	-42	58,930	-0.07%
2020/09/30	9	44.17	5	44.32	44.60	4	59,080	0.01%
2020/09/29	4	45.09	5	45.13	45.35	-1	59,132	0.00%
2020/09/28	25	44.51	25	44.55	44.50	0	59,409	0.00%
2020/09/25	245	44.78	133	45.51	43.95	112	60,014	0.19%	大買/大賣/鉅額交易
2020/09/24	147	47.16	128	46.91	47.00	19	60,188	0.03%	大買/大賣/
2020/09/23	22	46.39	114	46.79	46.30	-92	59,961	-0.15%	大賣/
2020/09/22	24	47.22	22	47.37	47.30	2	60,325	0.00%
2020/09/21	16	48.78	4	48.95	48.20	12	61,168	0.02%
2020/09/18	31	48.97	37	48.86	49.40	-6	61,286	-0.01%
2020/09/17	42	48.52	76	48.47	48.50	-34	61,454	-0.06%
2020/09/16	34	49.42	24	49.50	49.25	10	61,484	0.02%
2020/09/15	8	49.43	17	49.62	49.15	-9	61,668	-0.01%
2020/09/14	13	50.01	40	49.79	49.60	-27	61,621	-0.04%
2020/09/11	33	49.10	27	49.39	48.85	6	62,002	0.01%
2020/09/10	35	50.47	27	49.88	49.70	8	63,001	0.01%
2020/09/09	87	50.89	37	51.23	50.70	50	63,631	0.08%
2020/09/08	36	51.98	71	51.41	50.60	-35	63,687	-0.05%
2020/09/07	67	52.99	21	52.61	51.80	46	63,840	0.07%
2020/09/04	37	53.78	67	53.85	54.80	-30	63,910	-0.05%
2020/09/03	43	54.58	26	54.37	53.90	17	64,048	0.03%
2020/09/02	45	53.49	63	53.76	53.80	-18	64,353	-0.03%
2020/09/01	163	53.00	53.3	52.69	53.10	109.7	64,129	0.17%	大買/鉅額交易
2020/08/31	43	51.86	42	52.66	51.40	1	63,696	0.00%
2020/08/28	94	53.29	87	52.42	51.80	7	63,696	0.01%
2020/08/27	185	54.67	217	54.85	55.10	-32	63,450	-0.05%	大買/大賣/
2020/08/26	168	54.71	153	54.81	53.90	15	63,286	0.02%	大買/大賣/
2020/08/25	59	54.52	102	54.71	54.00	-43	62,944	-0.07%	大賣/
2020/08/24	274	58.10	247	57.17	55.20	27	62,792	0.04%	大買/大賣/
2020/08/21	49	57.24	80	55.93	57.40	-31	61,011	-0.05%
2020/08/20	158	55.19	136	53.25	52.20	22	62,227	0.04%	大買/大賣/
2020/08/19	136	56.72	130	56.84	56.60	6	61,656	0.01%	大買/大賣/
2020/08/18	73	54.62	92	54.87	56.20	-19	61,108	-0.03%
2020/08/17	138	53.67	101	53.31	53.10	37	60,793	0.06%	大買/大賣/
2020/08/14	160	52.04	143	52.30	53.10	17	60,487	0.03%	大買/大賣/
2020/08/13	125	50.43	116.2	50.46	52.20	8.8	58,936	0.01%	大買/大賣/
2020/08/12	43	46.42	147.3	46.84	48.20	-104.3	56,215	-0.19%	大賣/鉅額交易
2020/08/11	67	43.95	97	43.96	43.85	-30	55,202	-0.05%
2020/08/10	171	44.55	135	43.89	43.60	36	55,347	0.07%	大買/大賣/
2020/08/07	33	42.04	114	42.32	42.10	-81	54,708	-0.15%	大賣/
2020/08/06	189	41.97	121	41.71	41.40	68	55,555	0.12%	大買/大賣/
2020/08/05	208	41.32	146	42.36	42.70	62	55,729	0.11%	大買/大賣/
2020/08/04	33	40.64	31.2	40.61	40.35	1.8	55,561	0.00%
2020/08/03	83	40.65	61	40.63	41.20	22	55,548	0.04%
2020/07/31	43	40.42	22	40.44	40.30	21	55,641	0.04%
2020/07/30	18	40.92	11	40.68	40.80	7	56,159	0.01%
2020/07/29	191	41.66	69.9	41.59	40.55	121.1	56,588	0.21%	大買/鉅額交易
2020/07/28	75	42.47	105	42.19	42.50	-30	56,594	-0.05%	大賣/
2020/07/27	58	42.87	74	42.73	42.15	-16	56,788	-0.03%
2020/07/24	107	42.79	90	42.29	41.55	17	56,984	0.03%	大買/
2020/07/23	44	43.11	68	43.38	43.75	-24	57,673	-0.04%
2020/07/22	66	42.65	54	42.49	42.30	12	58,198	0.02%
2020/07/21	79	42.03	116	42.18	41.80	-37	57,408	-0.06%	大賣/
2020/07/20	123	39.47	215	39.66	41.90	-92	57,098	-0.16%	大買/大賣/
2020/07/17	243	39.10	354	39.29	38.10	-111	56,222	-0.20%	大買/大賣/鉅額交易
2020/07/16	175	37.99	202	37.78	38.80	-27	54,977	-0.05%	大買/大賣/
2020/07/15	124	37.14	145	37.47	36.55	-21	54,307	-0.04%	大買/大賣/
2020/07/14	34	35.94	21	35.84	35.65	13	54,106	0.02%
2020/07/13	522	36.28	267	35.81	36.50	255	54,451	0.47%	大買/大賣/鉅額交易
2020/07/10	107	33.30	110	33.93	33.90	-3	54,216	-0.01%	大買/大賣/
2020/07/09	43	34.16	18	33.91	33.65	25	54,678	0.05%
2020/07/08	92	33.80	74	34.18	34.20	18	55,282	0.03%
2020/07/07	118	34.35	38	34.08	33.70	80	55,943	0.14%	大買/
2020/07/06	57	35.48	98	35.41	35.15	-41	56,323	-0.07%
2020/07/03	86	34.50	183	34.71	34.50	-97	56,313	-0.17%	大賣/
2020/07/02	17	33.34	10	33.40	33.20	7	55,775	0.01%
2020/07/01	106	33.77	86	33.98	33.40	20	56,138	0.04%	大買/
2020/06/30	47	33.74	67	33.76	33.60	-20	57,055	-0.04%
2020/06/29	22	32.23	55	32.21	32.10	-33	57,793	-0.06%
2020/06/24	30	31.66	38	31.86	32.00	-8	59,076	-0.01%
2020/06/23	48	31.60	8	31.66	31.65	40	60,318	0.07%
2020/06/22	10	32.49	6	32.58	32.05	4	60,822	0.01%
2020/06/19	42	33.32	52	33.31	33.30	-10	61,315	-0.02%
2020/06/18	54	32.93	103	32.81	33.15	-49	61,646	-0.08%	大賣/
2020/06/17	90	33.62	51	33.61	33.20	39	61,513	0.06%
2020/06/16	62	33.37	95	32.91	34.25	-33	61,513	-0.05%
2020/06/15	21	31.87	25	31.90	31.15	-4	61,691	-0.01%
2020/06/12	95	32.80	70	32.60	32.45	25	63,144	0.04%
2020/06/11	58	33.44	94	33.21	33.75	-36	64,561	-0.06%
2020/06/10	42	33.51	25	33.22	33.10	17	65,914	0.03%
2020/06/09	53	34.00	2	35.25	33.90	51	67,752	0.08%
2020/06/08	23	35.00	5	34.30	33.95	18	68,454	0.03%
2020/06/05	27	35.11	21	35.28	35.00	6	70,044	0.01%
2020/06/04	64	35.49	34	35.34	35.00	30	71,378	0.04%
2020/06/03	34	35.29	9	35.53	35.25	25	72,543	0.03%
2020/06/02	61	36.65	75	36.97	36.10	-14	73,155	-0.02%
2020/06/01	54	37.58	63	37.46	37.80	-9	73,512	-0.01%
2020/05/29	78	37.10	61	37.32	37.25	17	74,101	0.02%
2020/05/28	63	37.38	106	37.71	37.00	-43	74,253	-0.06%	大賣/
2020/05/27	122	37.95	96	37.93	36.90	26	73,667	0.04%	大買/
2020/05/26	108	34.91	177	35.13	36.45	-69	71,644	-0.10%	大買/大賣/
2020/05/25	89	32.90	49.1	32.81	33.15	39.9	70,485	0.06%
2020/05/22	53	33.77	42	33.68	33.35	11	69,924	0.02%
2020/05/21	5	33.45	37	33.67	33.65	-32	69,183	-0.05%
2020/05/20	34	33.16	33	33.29	32.70	1	68,662	0.00%
2020/05/19	57	33.30	34	32.83	33.50	23	68,360	0.03%
2020/05/18	58	32.83	43	33.19	32.30	15	67,883	0.02%
2020/05/15	83	33.55	45	33.80	34.10	38	67,270	0.06%
2020/05/14	102	33.50	120	33.06	32.55	-18	66,571	-0.03%	大買/大賣/
2020/05/13	89	34.12	65	34.39	33.60	24	66,131	0.04%
2020/05/12	24	33.53	29	34.02	34.50	-5	65,016	-0.01%
2020/05/11	51	33.74	62	33.82	33.25	-11	64,952	-0.02%
2020/05/08	47	33.27	56	33.47	33.20	-9	64,286	-0.01%
2020/05/07	111	32.55	115	32.94	33.50	-4	64,040	-0.01%	大買/大賣/
2020/05/06	37.3	33.05	54	32.36	32.15	-16.7	63,725	-0.03%
2020/05/05	65	33.97	86	34.06	33.00	-21	63,131	-0.03%
2020/05/04	112	33.36	62	33.16	34.05	50	62,617	0.08%	大買/
2020/04/30	43	32.98	169.2	32.90	33.05	-126.2	62,094	-0.20%	大賣/鉅額交易
2020/04/29	44	32.11	72.5	32.49	32.10	-28.5	61,518	-0.05%
2020/04/28	143	32.13	92	31.75	31.25	51	60,935	0.08%	大買/
2020/04/27	111	29.12	173	29.56	31.50	-62	59,408	-0.10%	大買/大賣/
2020/04/24	88	28.45	29	28.50	28.65	59	58,034	0.10%
2020/04/23	98	28.26	93	28.49	28.50	5	57,913	0.01%
2020/04/22	56	27.22	73	27.81	28.35	-17	57,177	-0.03%
2020/04/21	115	27.68	98	27.26	27.05	17	56,362	0.03%	大買/
2020/04/20	37	28.02	37	27.88	27.70	0	55,798	0.00%
2020/04/17	221	28.46	165	28.22	27.80	56	55,711	0.10%	大買/大賣/
2020/04/16	189	28.03	201	28.03	28.60	-12	54,579	-0.02%	大買/大賣/
2020/04/15	123	28.10	166	27.86	27.80	-43	54,265	-0.08%	大買/大賣/
2020/04/14	60	27.84	103	27.79	28.75	-43	53,103	-0.08%	大賣/
2020/04/13	96	26.44	90	26.82	26.80	6	52,502	0.01%
2020/04/10	49	26.37	41	26.59	26.40	8	52,164	0.02%
2020/04/09	95.2	26.80	89	25.94	25.35	6.2	51,436	0.01%
2020/04/08	152	27.65	53	27.08	26.50	99	50,729	0.20%	大買/
2020/04/07	58	28.37	83.1	28.46	28.35	-25.1	49,950	-0.05%
2020/04/06	47	26.14	64	26.74	26.90	-17	50,020	-0.03%
2020/04/01	172	24.66	185	24.95	25.15	-13	49,877	-0.03%	大買/大賣/
2020/03/31	199	24.42	167	24.73	24.25	32	48,514	0.07%	大買/大賣/
2020/03/30	243	22.85	242	23.15	23.60	1	46,687	0.00%	大買/大賣/
2020/03/27	62	22.43	260	22.52	23.10	-198	45,112	-0.44%	大賣/鉅額交易
2020/03/26	227	20.65	197	20.74	21.00	30	43,532	0.07%	大買/大賣/
2020/03/25	162	20.30	173	19.91	20.20	-11	42,629	-0.03%	大買/大賣/
2020/03/24	11	18.67	22	18.63	18.85	-11	41,664	-0.03%
2020/03/23	69	16.50	92	17.46	17.75	-23	41,110	-0.06%
2020/03/20	328	18.21	351	18.04	18.00	-23	40,715	-0.06%	大買/大賣/
2020/03/19	103	17.57	34	17.67	17.20	69	39,451	0.17%	大買/
2020/03/18	224	19.83	71	19.63	19.10	153	38,401	0.40%	大買/鉅額交易
2020/03/17	299	20.32	281	20.40	20.05	18	36,538	0.05%	大買/大賣/
2020/03/16	118	20.76	385	20.97	19.80	-267	34,930	-0.76%	大買/大賣/鉅額交易
2020/03/13	426	20.00	84	20.46	21.85	342	33,077	1.03%	大買/鉅額交易
2020/03/12	122	20.23	7	21.14	19.90	115	30,903	0.37%	大買/鉅額交易
2020/03/11	209	21.88	343	22.15	22.10	-134	29,944	-0.45%	大買/大賣/鉅額交易
2020/03/10	36	20.19	146	20.15	20.50	-110	27,942	-0.39%	大賣/鉅額交易
2020/03/09	138	19.79	311	19.95	18.65	-173	26,321	-0.66%	大買/大賣/鉅額交易
2020/03/06	154	19.04	170	19.18	20.10	-16	24,818	-0.06%	大買/大賣/
2020/03/05	431	18.10	259	18.16	18.50	172	23,647	0.73%	大買/大賣/鉅額交易
2020/03/04	248	17.15	267	17.61	17.75	-19	22,811	-0.08%	大買/大賣/
2020/03/03	160	16.84	221	16.50	17.05	-61	21,797	-0.28%	大買/大賣/
2020/03/02	8	14.96	5	15.08	15.50	3	21,006	0.01%
2020/02/27	0	0.00	1	15.00	14.80	-1	21,197	0.00%
2020/02/26	8	15.76	7	15.69	15.45	1	21,767	0.00%
2020/02/25	72	15.62	71	15.77	15.95	1	22,681	0.00%
2020/02/24	24	15.91	53	15.85	15.65	-29	23,338	-0.12%
2020/02/21	139	15.94	132	16.13	16.10	7	23,798	0.03%	大買/大賣/
2020/02/20	2	15.90	2	15.80	15.85	0	24,220	0.00%
2020/02/19	10	15.80	0	0.00	15.70	10	24,387	0.04%
2020/02/18	5	15.40	0	0.00	15.70	5	24,726	0.02%
2020/02/17	14	15.56	10	15.75	15.55	4	24,570	0.02%
2020/02/14	66	15.48	63	15.75	15.75	3	24,439	0.01%
2020/02/13	11	15.50	5	15.56	15.25	6	24,131	0.02%
2020/02/12	21	15.50	8	15.28	15.50	13	23,954	0.05%
2020/02/11	6	14.79	34	14.50	14.85	-28	23,255	-0.12%
2020/02/10	47	13.95	63	14.15	14.40	-16	23,187	-0.07%
2020/02/07	38	14.47	0	0.00	14.30	38	23,024	0.17%
2020/02/06	2	14.85	4	14.94	14.95	-2	22,816	-0.01%
2020/02/05	9	14.57	10	15.00	14.40	-1	22,607	0.00%
2020/02/04	6	15.05	7	15.01	15.00	-1	22,350	0.00%
2020/02/03	41	14.16	42	14.35	14.35	-1	23,078	0.00%
2020/01/31	12	15.17	19	15.15	15.30	-7	22,970	-0.03%
2020/01/30	16	16.44	0	0.00	16.20	16	22,697	0.07%
2020/01/20	69	18.00	65	18.01	18.00	4	22,672	0.02%
2020/01/17	121	17.70	120	17.99	18.00	1	22,658	0.00%	大買/大賣/
2020/01/16	34	17.93	21	17.73	17.70	13	22,405	0.06%
2020/01/15	140	18.26	140	18.17	18.10	0	22,242	0.00%	大買/大賣/
2020/01/14	52	17.97	78	18.25	18.40	-26	22,156	-0.12%
2020/01/13	150	18.04	74	18.04	17.85	76	21,854	0.35%	大買/
2020/01/10	39	17.80	41	17.98	17.80	-2	21,099	-0.01%
2020/01/09	69	17.59	43	17.50	18.30	26	20,514	0.13%
2020/01/08	131	16.75	138	17.08	17.15	-7	19,878	-0.04%	大買/大賣/
2020/01/07	98	17.07	87	17.28	17.05	11	19,780	0.06%
2020/01/06	19	17.34	27	17.34	17.40	-8	19,344	-0.04%
2020/01/03	66	16.84	66	16.91	16.85	0	18,782	0.00%
2020/01/02	6	16.78	7	16.89	16.85	-1	18,502	-0.01%
2019/12/31	10	16.50	8	16.66	16.65	2	18,242	0.01%
2019/12/30	99	16.97	75	16.91	16.80	24	18,122	0.13%
2019/12/27	25	16.52	76	16.57	16.75	-51	17,507	-0.29%
2019/12/26	3	16.02	10	15.95	16.20	-7	17,016	-0.04%
2019/12/25	0	0.00	1	15.75	15.80	-1	16,928	-0.01%
2019/12/24	14	15.45	17	15.40	15.60	-3	17,015	-0.02%
2019/12/23	3	15.62	0	0.00	15.30	3	17,047	0.02%
2019/12/20	45	15.74	43	15.66	15.75	2	17,021	0.01%
2019/12/19	1	15.70	50	15.80	15.80	-49	17,045	-0.29%
2019/12/18	150	16.01	160	15.75	15.75	-10	17,159	-0.06%	大買/大賣/
2019/12/17	1	16.45	2	16.30	16.25	-1	17,121	-0.01%
2019/12/16	0	0.00	1	16.30	16.25	-1	17,244	-0.01%
2019/12/13	3	16.17	2	16.00	15.95	1	17,293	0.01%
2019/12/12	0	0.00	10	16.45	16.30	-10	17,347	-0.06%
2019/12/11	78	16.64	109	16.62	16.50	-31	17,921	-0.17%	大賣/
2019/12/10	5	16.35	8	16.34	16.55	-3	17,896	-0.02%
2019/12/09	70	16.34	48	16.34	16.30	22	18,240	0.12%
2019/12/06	10	16.30	41	16.18	16.35	-31	18,132	-0.17%
2019/12/05	60	15.70	30	15.65	15.70	30	17,726	0.17%
2019/12/04	2	15.65	22	15.52	15.55	-20	18,063	-0.11%
2019/12/03	10	15.56	10	15.63	15.70	0	18,789	0.00%
2019/12/02	39	15.10	62	15.17	15.50	-23	19,620	-0.12%
2019/11/29	52	15.64	14	15.63	15.50	38	19,782	0.19%
2019/11/28	37	15.75	121	15.66	15.60	-84	20,209	-0.42%	大賣/
2019/11/27	128	16.04	70	15.92	16.10	58	20,992	0.28%	大買/
2019/11/26	130	16.23	57	16.13	16.15	73	21,042	0.35%	大買/
2019/11/25	127	16.54	198	16.63	16.25	-71	20,617	-0.34%	大買/大賣/
2019/11/22	297	16.44	120	16.42	16.15	177	19,834	0.89%	大買/大賣/鉅額交易
2019/11/21	93	15.80	112	16.13	16.55	-19	18,704	-0.10%	大賣/
2019/11/20	105	15.74	141	15.76	15.70	-36	17,910	-0.20%	大買/大賣/
2019/11/19	39	15.63	38	15.43	15.40	1	17,547	0.01%
2019/11/18	87	15.08	61	15.07	15.15	26	16,976	0.15%
2019/11/15	40	14.28	41	14.96	14.90	-1	16,709	-0.01%
2019/11/14	60	14.05	50	14.00	14.00	10	16,338	0.06%
2019/11/13	7	13.95	0	0.00	14.00	7	16,424	0.04%
2019/11/12	3	13.90	1	14.00	14.05	2	16,615	0.01%
2019/11/11	10	13.70	5	13.60	13.60	5	16,621	0.03%
2019/11/08	1	14.20	0	0.00	14.15	1	16,570	0.01%
2019/11/07	1	14.10	1	14.10	14.15	0	16,592	0.00%
2019/11/06	100	14.55	50	14.45	14.45	50	16,521	0.30%
2019/11/05	1	14.80	2	14.70	14.70	-1	16,498	-0.01%
2019/11/04	100	14.78	129	14.65	14.60	-29	16,542	-0.18%	大賣/
2019/11/01	10	15.04	19	14.92	14.90	-9	16,438	-0.05%
2019/10/31	66	15.58	69	15.60	15.35	-3	16,321	-0.02%
2019/10/30	8	14.69	7	14.95	15.00	1	15,333	0.01%
2019/10/29	192	14.68	167	14.52	14.45	25	15,140	0.17%	大買/大賣/
2019/10/28	176	14.91	156	14.90	14.90	20	15,233	0.13%	大買/大賣/
2019/10/25	0	0.00	10	14.80	14.80	-10	15,513	-0.06%
2019/10/24	100	14.85	103	14.75	14.75	-3	15,525	-0.02%	大賣/
2019/10/23	55	14.74	71	14.66	14.70	-16	15,859	-0.10%
2019/10/21	110	14.85	110	14.75	14.75	0	15,823	0.00%	大買/大賣/
2019/10/18	0	0.00	10	14.55	14.55	-10	15,857	-0.06%
2019/10/17	60	14.54	50	14.55	14.55	10	15,948	0.06%
2019/10/16	0	14.30	0	0.00	14.40	0	16,089	0.00%
2019/10/14	51	13.81	50	14.30	14.25	1	16,316	0.01%
2019/10/09	1	13.90	0	0.00	13.60	1	16,563	0.01%
2019/10/04	0	0.00	21	14.00	13.90	-21	16,669	-0.13%
2019/10/02	0	0.00	21	14.05	14.15	-21	16,566	-0.13%
2019/10/01	0	0.00	31	14.15	14.20	-31	16,643	-0.19%
2019/09/27	10	13.80	28	13.78	13.80	-18	16,560	-0.11%
2019/09/26	10	14.40	270	14.31	14.20	-260	16,446	-1.58%	大賣/鉅額交易
2019/09/25	4	14.35	0	0.00	14.35	4	16,418	0.02%
2019/09/24	17	14.59	166	14.61	14.55	-149	16,485	-0.90%	大賣/鉅額交易
2019/09/23	225	14.83	110	14.89	14.80	115	16,398	0.70%	大買/大賣/鉅額交易
2019/09/20	130	14.61	0	0.00	14.70	130	16,339	0.80%	大買/鉅額交易
2019/09/19	127	14.65	37	14.55	14.50	90	16,310	0.55%	大買/
2019/09/18	5	14.90	90	14.88	14.85	-85	16,202	-0.52%
2019/09/17	10	15.10	0	0.00	15.00	10	16,088	0.06%
2019/09/16	111	15.20	86	15.27	15.10	25	15,838	0.16%	大買/
2019/09/12	50	15.03	32	14.96	15.05	18	15,112	0.12%
2019/09/11	64	14.85	46	15.09	15.20	18	14,883	0.12%
2019/09/06	6	14.48	1	14.35	14.55	5	13,956	0.04%
2019/09/05	181	14.95	3	14.88	14.75	178	13,659	1.30%	大買/鉅額交易
2019/09/04	181	15.07	158	15.08	15.10	23	13,004	0.18%	大買/大賣/
2019/09/03	0	0.00	4	14.43	14.45	-4	12,321	-0.03%
2019/09/02	72	14.56	65	14.68	14.80	7	11,884	0.06%
2019/08/30	57	13.87	81	14.18	14.45	-24	11,134	-0.22%
2019/08/29	2	13.43	14	13.53	13.45	-12	10,088	-0.12%
2019/08/27	1	12.95	0	0.00	12.85	1	9,632	0.01%
2019/08/22	3	13.28	2	13.45	13.50	1	9,474	0.01%
2019/08/19	0	0.00	2	13.00	12.80	-2	9,010	-0.02%
2019/08/15	15	12.15	15	12.50	12.90	0	8,846	0.00%
2019/08/13	1	12.30	0	0.00	12.15	1	8,759	0.01%
2019/08/06	10	12.00	0	0.00	12.30	10	8,854	0.11%
2019/08/05	0	0.00	10	12.25	11.95	-10	8,779	-0.11%
2019/08/02	10	12.30	2	12.30	12.25	8	8,777	0.09%
2019/08/01	1	13.05	0	0.00	13.05	1	8,634	0.01%
2019/07/31	10	13.45	0	0.00	13.45	10	8,513	0.12%
2019/07/30	11	13.44	2	13.48	13.40	9	8,395	0.11%
2019/07/29	4	13.94	19	13.97	13.85	-15	8,132	-0.18%
2019/07/26	10	13.40	0	0.00	13.50	10	7,639	0.13%
2019/07/25	21	13.50	22	13.70	13.40	-1	7,599	-0.01%
2019/07/24	1	12.90	5	13.00	12.95	-4	7,238	-0.06%
2019/07/23	10	13.35	0	0.00	13.25	10	7,257	0.14%
2019/07/22	0	0.00	5	13.30	13.60	-5	7,202	-0.07%
2019/07/19	1	13.25	1	13.05	13.05	0	7,063	0.00%
2019/07/18	3	13.07	18	13.14	13.05	-15	7,084	-0.21%
2019/07/17	13	13.16	6	13.30	13.30	7	7,012	0.10%
2019/07/16	10	12.85	2	12.50	12.90	8	6,618	0.12%
2019/07/15	6	12.65	14	12.59	12.65	-8	6,514	-0.12%
2019/07/12	17	12.32	0	0.00	12.15	17	6,223	0.27%
2019/07/11	0	0.00	2	12.05	12.20	-2	6,337	-0.03%
2019/07/05	3	12.05	20	12.20	12.05	-17	6,889	-0.25%
2019/07/02	10	12.05	0	0.00	12.05	10	8,493	0.12%
2019/06/28	2	11.70	0	0.00	11.65	2	8,811	0.02%
2019/06/27	1	11.80	1	11.75	11.75	0	8,918	0.00%
2019/06/24	0	0.00	1	11.80	12.00	-1	8,807	-0.01%
2019/06/21	12	11.89	2.2	12.11	11.85	9.8	8,900	0.11%
2019/06/14	5	11.70	0	0.00	11.65	5	9,679	0.05%
2019/06/13	0	0.00	1	11.80	11.75	-1	9,785	-0.01%
2019/06/12	4	11.73	4	11.73	11.65	0	9,772	0.00%
2019/05/27	10	10.70	0	0.00	10.70	10	9,963	0.10%
2019/05/24	10	10.80	1	10.80	10.75	9	10,045	0.09%
2019/05/23	8	10.95	0	0.00	10.80	8	10,078	0.08%
2019/05/22	0	0.00	2	11.18	11.25	-2	10,184	-0.02%
2019/05/21	0	0.00	2	10.65	11.10	-2	10,370	-0.02%
2019/05/20	0	0.00	1	11.65	11.10	-1	10,623	-0.01%
2019/05/17	5	12.18	0	0.00	11.90	5	10,694	0.05%
2019/05/16	1	11.85	0	0.00	11.75	1	10,831	0.01%
2019/05/08	3	12.53	0	0.00	12.70	3	11,407	0.03%
2019/05/07	2	12.65	21	12.65	12.55	-19	11,432	-0.17%
2019/05/06	2	12.60	0	0.00	12.40	2	11,457	0.02%
2019/05/03	0	0.00	12	12.95	12.95	-12	11,463	-0.10%
2019/05/02	0	0.00	2	12.80	12.95	-2	11,512	-0.02%
2019/04/30	1	12.30	0	0.00	12.50	1	11,828	0.01%
2019/04/29	34	12.54	30	12.65	12.50	4	11,953	0.03%
2019/04/23	1	13.60	0	0.00	13.50	1	12,744	0.01%
2019/04/22	0	0.00	1	13.75	13.75	-1	12,720	-0.01%
2019/04/19	1	13.70	0	0.00	13.65	1	12,811	0.01%
2019/04/18	0	0.00	2	13.88	13.55	-2	13,033	-0.02%
2019/04/17	1	14.20	0	0.00	13.95	1	13,250	0.01%
2019/04/11	0	0.00	3	14.63	14.15	-3	14,573	-0.02%
2019/04/10	0	0.00	2	14.80	14.60	-2	14,472	-0.01%
2019/04/09	13	15.73	41	15.31	14.80	-28	14,352	-0.20%
2019/04/08	0	0.00	60.3	15.26	15.30	-60.3	13,921	-0.43%
2019/04/03	1	13.85	73	13.86	13.95	-72	13,527	-0.53%
2019/04/02	2	13.55	4	13.58	13.30	-2	13,461	-0.01%
2019/03/29	1	13.15	280	13.16	13.25	-279	13,551	-2.06%	大賣/鉅額交易
2019/03/28	37	13.09	20	13.20	13.05	17	13,781	0.12%
2019/03/26	30	13.53	0	0.00	13.55	30	13,781	0.22%
2019/03/25	20	13.73	0	0.00	13.75	20	13,752	0.15%
2019/03/22	32	14.00	3	14.05	14.10	29	13,772	0.21%
2019/03/21	12	14.16	0	0.00	14.15	12	13,846	0.09%
2019/03/20	205	14.47	1	14.65	14.30	204	13,962	1.46%	大買/鉅額交易
2019/03/19	10	13.90	0	0.00	13.80	10	13,686	0.07%
2019/03/14	32	13.49	50	13.50	13.45	-18	15,854	-0.11%
2019/03/13	30	13.40	32	13.45	13.40	-2	16,657	-0.01%
2019/03/12	0	0.00	1	13.65	13.50	-1	16,897	-0.01%
2019/03/08	1	13.60	0	0.00	13.60	1	17,402	0.01%
2019/03/07	20	13.75	0	0.00	13.70	20	17,504	0.11%
2019/03/06	30	14.05	31	13.99	14.05	-1	17,767	-0.01%
2019/03/05	24	14.01	24	14.12	14.00	0	17,887	0.00%
2019/03/04	10	14.00	10	13.85	14.20	0	17,941	0.00%
2019/02/27	0	0.00	2	13.80	13.80	-2	17,987	-0.01%
2019/02/26	3	14.20	0	0.00	14.00	3	18,108	0.02%
2019/02/22	50	14.20	58	14.01	14.05	-8	18,265	-0.04%
2019/02/21	120	14.03	203	14.00	14.00	-83	18,374	-0.45%	大買/大賣/
2019/02/20	300	14.48	220	14.24	14.20	80	18,544	0.43%	大買/大賣/
2019/02/19	9	14.75	7	14.30	14.40	2	18,906	0.01%
2019/02/18	3	14.15	4	14.25	14.10	-1	19,488	-0.01%
2019/02/15	9	14.20	3	14.55	14.10	6	19,524	0.03%
2019/02/14	18	14.30	25	14.14	14.10	-7	19,259	-0.04%
2019/02/13	1	14.00	0	0.00	13.65	1	18,769	0.01%
2019/02/12	0	0.00	1	13.90	13.90	-1	18,572	-0.01%
2019/01/29	0	0.00	1	13.25	13.25	-1	18,576	-0.01%
2019/01/28	0	0.00	5	13.25	13.25	-5	18,595	-0.03%
2019/01/23	11	13.11	15	13.28	13.35	-4	18,954	-0.02%
2019/01/22	16	13.33	0	0.00	13.10	16	19,032	0.08%
2019/01/21	61	13.95	63	14.10	13.90	-2	18,660	-0.01%
2019/01/18	40	13.84	45	13.80	13.90	-5	18,513	-0.03%
2019/01/17	57	13.77	57	13.96	13.75	0	18,514	0.00%
2019/01/16	31	13.91	33	13.93	13.90	-2	18,396	-0.01%
2019/01/15	7	14.01	2	14.18	13.65	5	18,118	0.03%
2019/01/11	6	13.37	3	13.30	13.35	3	17,517	0.02%
2019/01/10	1	13.45	16	13.70	13.45	-15	17,403	-0.09%
2019/01/09	10	14.14	80	14.35	14.00	-70	17,156	-0.41%
2019/01/08	103	14.46	20	14.37	14.55	83	16,910	0.49%	大買/
2019/01/07	22	13.99	22	14.17	14.40	0	16,250	0.00%
2019/01/04	2	13.15	3	13.28	13.10	-1	15,488	-0.01%
2019/01/03	1	13.45	0	0.00	13.45	1	15,492	0.01%
2019/01/02	0	0.00	1	13.30	13.15	-1	15,392	-0.01%
2018/12/28	1	13.00	0	0.00	13.10	1	15,350	0.01%
2018/12/27	8	13.61	1	13.60	13.05	7	15,497	0.05%
2018/12/26	55	13.20	55	13.45	13.25	0	15,310	0.00%
2018/12/25	0	0.00	5	13.08	13.50	-5	15,415	-0.03%
2018/12/24	2	13.35	5	13.25	13.15	-3	15,171	-0.02%
2018/12/22	5	13.20	11	13.20	13.25	-6	15,044	-0.04%
2018/12/20	10	12.60	0	0.00	12.60	10	14,911	0.07%
2018/12/19	0	0.00	2	12.50	12.30	-2	14,834	-0.01%
2018/12/17	0	0.00	1	12.50	12.30	-1	15,113	-0.01%
2018/12/14	2	12.45	4	12.26	12.60	-2	15,534	-0.01%
2018/12/13	0	0.00	4	12.70	12.25	-4	15,407	-0.03%
2018/12/12	1	13.00	2	13.03	12.90	-1	15,294	-0.01%
2018/12/11	41	13.41	65	13.07	12.90	-24	15,285	-0.16%
2018/12/10	56	13.89	36	13.81	13.60	20	15,357	0.13%
2018/12/07	12	12.95	10	13.09	13.75	2	14,342	0.01%
2018/12/06	126	13.60	188	13.77	12.50	-62	14,332	-0.43%	大買/大賣/
2018/12/05	10	13.50	10	13.20	13.75	0	14,145	0.00%
2018/12/04	0	0.00	8	13.21	13.20	-8	14,467	-0.06%
2018/12/03	11	12.95	5	12.88	12.85	6	14,798	0.04%
2018/11/30	0	0.00	12	12.31	12.30	-12	15,372	-0.08%
2018/11/29	16	12.28	22	12.50	12.10	-6	16,645	-0.04%
2018/11/28	83	12.91	10	12.70	12.80	73	16,412	0.44%
2018/11/26	0	0.00	2	12.65	12.55	-2	16,484	-0.01%
2018/11/23	20	12.40	15	12.39	12.40	5	16,524	0.03%
2018/11/22	3	12.67	83	12.89	12.30	-80	16,605	-0.48%
2018/11/21	61	13.01	2	13.00	13.10	59	16,482	0.36%
2018/11/19	2	13.43	0	0.00	13.15	2	16,536	0.01%
2018/11/16	60	13.06	42	13.14	13.00	18	16,487	0.11%
2018/11/15	100	12.33	100	12.54	12.50	0	16,133	0.00%
2018/11/14	0	0.00	5	11.37	11.85	-5	16,585	-0.03%
2018/11/13	0	0.00	10	10.75	10.80	-10	17,751	-0.06%
2018/11/06	2	10.20	0	0.00	10.15	2	20,844	0.01%
2018/11/05	2	10.15	0	0.00	10.40	2	20,954	0.01%
2018/11/01	0	0.00	5	10.49	10.65	-5	20,773	-0.02%
2018/10/31	0	0.00	1	10.10	10.20	-1	20,560	0.00%
2018/10/30	2	9.79	2	9.89	9.86	0	20,460	0.00%
2018/10/26	3	9.32	0	0.00	9.23	3	20,228	0.01%
2018/10/25	1	9.66	1	9.48	9.43	0	20,159	0.00%
2018/10/19	0	0.00	1	10.00	10.00	-1	19,919	-0.01%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/17	2	10.60	11	10.55	10.35	-9	19,788	-0.05%
2018/10/16	5	10.53	6	10.44	10.45	-1	19,689	-0.01%
2018/10/15	0	0.00	1	10.65	10.30	-1	19,541	-0.01%
2018/10/12	2	10.15	7	10.14	10.40	-5	19,446	-0.03%
2018/10/11	1	9.77	6	9.92	9.77	-5	19,307	-0.03%
2018/10/09	0	0.00	2	10.85	10.85	-2	19,114	-0.01%
2018/10/08	1	11.10	7	11.05	11.15	-6	19,037	-0.03%
2018/10/05	6	11.22	3	11.10	11.05	3	18,940	0.02%
2018/10/04	7	11.54	4	11.55	11.50	3	18,673	0.02%
2018/10/03	1	11.50	1	11.85	11.45	0	18,707	0.00%
2018/10/02	8	12.21	0	0.00	12.20	8	18,322	0.04%
2018/10/01	11	12.48	15	12.32	12.50	-4	18,207	-0.02%
2018/09/28	55	12.25	51	12.27	12.30	4	18,148	0.02%
2018/09/27	1	12.20	0	0.00	12.30	1	18,060	0.01%
2018/09/26	0	0.00	5	12.50	12.30	-5	17,822	-0.03%
2018/09/25	105	12.44	1	12.40	12.55	104	17,762	0.59%	大買/鉅額交易
2018/09/21	0	0.00	100	12.65	12.45	-100	17,549	-0.57%
2018/09/20	19	12.54	0	0.00	12.25	19	17,320	0.11%
2018/09/19	7	13.09	1	13.10	13.05	6	16,795	0.04%
2018/09/18	0	0.00	6	13.22	13.30	-6	16,584	-0.04%
2018/09/17	2	13.45	0	0.00	13.50	2	16,401	0.01%
2018/09/14	37	13.81	42	13.93	14.00	-5	16,153	-0.03%
2018/09/13	5	12.70	28	12.97	13.20	-23	15,673	-0.15%
2018/09/12	43	13.24	22	13.81	13.20	21	15,263	0.14%
2018/09/11	47	13.67	23	13.62	13.90	24	14,759	0.16%
2018/09/10	13	13.93	110	13.50	13.05	-97	14,108	-0.69%	大賣/
2018/09/07	38	14.70	0	0.00	14.45	38	13,489	0.28%
2018/09/06	185	14.62	101	14.50	14.70	84	12,912	0.65%	大買/大賣/
2018/09/05	116	16.07	130.3	16.09	15.10	-14.3	12,083	-0.12%	大買/大賣/
2018/09/04	2	15.88	20	15.40	16.05	-18	10,813	-0.17%
2018/09/03	44	15.99	14	15.65	15.65	30	10,756	0.28%
2018/08/31	10	16.40	128	16.52	16.70	-118	10,728	-1.10%	大賣/鉅額交易
2018/08/30	0	15.95	11	16.50	16.00	-11	10,548	-0.10%
2018/08/29	20	15.60	11	16.12	16.10	9	10,415	0.09%
2018/08/28	0	0.00	18	15.27	15.20	-18	10,336	-0.17%
2018/08/27	33	14.80	10	14.90	15.10	23	10,217	0.23%
2018/08/24	43	15.22	21	15.19	15.05	22	10,035	0.22%
2018/08/23	10	15.84	42	15.60	16.00	-32	9,818	-0.33%
2018/08/22	65	15.06	20	15.08	15.05	45	9,524	0.47%
2018/08/21	116	14.98	130	15.13	15.30	-14	9,321	-0.15%	大買/大賣/
2018/08/20	96	14.43	100	14.25	14.20	-4	7,900	-0.05%
2018/08/17	127	13.91	207	14.08	14.30	-80	6,493	-1.23%	大買/大賣/
2018/08/16	39	12.31	59	12.85	13.00	-20	5,438	-0.37%
2018/08/15	28	11.96	70	12.01	12.20	-42	4,606	-0.91%
2018/08/14	10	11.00	11	11.20	11.25	-1	3,657	-0.03%
2018/08/13	0	0.00	2	10.45	10.25	-2	3,157	-0.06%
2018/08/10	2	10.60	5	10.50	10.45	-3	3,020	-0.10%
2018/08/09	85	10.26	85	10.10	10.10	0	2,813	0.00%
2018/08/07	20	9.95	1	10.20	9.95	19	2,805	0.68%
2018/08/03	6	9.83	5	9.89	9.88	1	2,805	0.04%
2018/08/02	0	0.00	5	9.88	9.82	-5	2,798	-0.18%
2018/08/01	95	9.85	0	0.00	9.81	95	2,785	3.41%
2018/07/24	0	0.00	23	9.39	9.45	-23	2,811	-0.82%
2018/07/23	0	0.00	77	9.35	9.39	-77	2,814	-2.74%
2018/07/20	0	0.00	120	9.41	9.42	-120	2,824	-4.25%	大賣/鉅額交易
2018/07/06	50	9.26	0	0.00	9.25	50	2,766	1.81%
2018/07/03	1	9.70	0	0.00	9.68	1	2,733	0.04%
2018/06/29	0	0.00	10	9.90	9.88	-10	2,711	-0.37%
2018/06/25	0	0.00	2	10.05	10.05	-2	2,739	-0.07%
2018/06/15	100	10.40	0	0.00	10.40	100	2,595	3.85%
2018/06/14	50	10.40	50	10.40	10.40	0	2,573	0.00%
2018/06/13	0	0.00	102	10.26	10.25	-102	2,509	-4.06%	大賣/鉅額交易
2018/06/11	2	10.10	5	9.99	10.40	-3	2,359	-0.13%
2018/06/08	70	10.21	0	0.00	10.10	70	2,261	3.10%
2018/06/07	0	0.00	20	9.94	9.91	-20	2,190	-0.91%
2018/06/06	135	9.96	0	0.00	9.90	135	2,158	6.26%	大買/鉅額交易
2018/06/05	0	0.00	70	9.90	9.71	-70	2,141	-3.27%
2018/05/30	10	9.27	3	9.27	9.24	7	1,894	0.37%
2018/05/29	120	9.44	0.4	9.30	9.35	119.6	1,893	6.32%	大買/鉅額交易
2018/05/22	2	9.15	0	0.00	9.15	2	1,882	0.11%
2018/04/20	0	0.00	3	9.96	9.97	-3	2,234	-0.13%
2018/04/19	0	9.96	0	0.00	10.00	0	2,245	0.00%
2018/04/18	3	9.85	0	0.00	9.83	3	2,257	0.13%
2018/04/12	3	10.15	0	0.00	10.00	3	2,602	0.12%
2018/03/13	5	9.96	5	9.85	9.85	0	3,952	0.00%
2018/02/22	0	0.00	5	9.26	9.38	-5	4,810	-0.10%
2018/02/09	5	8.15	0	0.00	8.60	5	4,999	0.10%
2018/02/05	0	0.00	3	9.93	10.00	-3	5,214	-0.06%
2018/01/25	0	0.00	7.2	10.20	10.20	-7.2	6,146	-0.12%
2018/01/19	0	0.00	3	10.40	10.35	-3	6,752	-0.04%
2018/01/17	0	0.00	1	10.50	10.45	-1	6,815	-0.01%
2018/01/16	4	10.40	2	10.35	10.55	2	6,963	0.03%
2018/01/12	5	10.40	0	0.00	10.40	5	6,802	0.07%
2018/01/11	0	0.00	7	10.50	10.45	-7	6,785	-0.10%
2018/01/10	5	10.52	1	10.55	10.45	4	6,692	0.06%
2018/01/09	4	10.80	5	10.70	10.75	-1	6,613	-0.02%
2018/01/08	3	10.98	10	10.95	10.90	-7	6,553	-0.11%
2018/01/04	0	0.00	1	10.70	10.65	-1	6,308	-0.02%
2018/01/03	4	10.65	0	0.00	10.60	4	6,260	0.06%