金像電 (2368)-元富-新店券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▲1.5
漲幅
+0.79%
成交量
3,582張
產業
上市電子零組件類股
1486人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	191.49	0	0.00	192.00	1	9,454	0.01%
2024/05/06	0	191.00	0	0.00	190.50	0	9,494	0.00%
2024/05/03	0	194.00	0	0.00	192.00	0	9,481	0.00%
2024/04/30	0	197.56	0	0.00	197.00	0	9,607	0.00%
2024/04/26	1	193.00	6	195.83	192.50	-5	9,791	-0.05%
2024/04/25	7.1	189.44	2.3	194.41	187.00	4.8	9,799	0.05%
2024/04/24	13.1	194.74	4	197.63	196.50	9.1	9,812	0.09%
2024/04/23	0.1	183.68	1.4	186.65	188.00	-1.3	9,758	-0.01%
2024/04/22	2	182.78	0	0.00	182.00	2	9,666	0.02%
2024/04/19	1.6	199.00	1	196.00	196.00	0.6	9,531	0.01%
2024/04/18	1	205.88	2	203.00	205.00	-1	9,488	-0.01%
2024/04/17	3.3	201.84	0	0.00	201.50	3.3	9,472	0.04%
2024/04/16	1	202.99	2	207.50	201.50	-1	9,455	-0.01%
2024/04/15	5.3	214.24	0	0.00	212.50	5.3	9,443	0.06%
2024/04/12	6.1	229.50	2	230.25	229.50	4.1	9,313	0.04%
2024/04/11	3.1	230.01	2	230.00	229.50	1.1	9,337	0.01%
2024/04/10	0.1	235.07	0	0.00	230.50	0.1	9,333	0.00%
2024/04/09	1.1	236.71	1	237.00	237.00	0.1	9,352	0.00%
2024/04/08	22.1	245.58	21	242.76	242.50	1.1	9,345	0.01%
2024/04/02	4.4	235.83	1	235.50	234.00	3.4	9,240	0.04%
2024/03/29	10	250.70	14	246.75	245.50	-4	9,152	-0.04%
2024/03/28	3.2	246.63	1	243.00	244.50	2.2	9,107	0.02%
2024/03/27	1	248.00	5	255.40	251.00	-4	9,052	-0.04%
2024/03/26	2.2	245.68	0.1	249.00	242.00	2.1	8,927	0.02%
2024/03/25	2.2	250.77	2	250.25	247.50	0.2	8,912	0.00%
2024/03/22	14	241.32	14	244.75	247.50	0	8,866	0.00%
2024/03/21	2	233.25	1	235.00	233.50	1	8,668	0.01%
2024/03/20	1	233.46	1	229.50	229.50	0	8,699	0.00%
2024/03/19	3.1	231.56	1	235.00	229.50	2.1	8,751	0.02%
2024/03/18	6.1	239.27	8	238.31	238.00	-1.9	8,684	-0.02%
2024/03/15	4.1	232.09	3.1	231.99	232.50	1	8,689	0.01%
2024/03/14	0.5	222.80	0	0.00	220.50	0.5	8,659	0.01%
2024/03/13	3.4	233.06	1	231.00	229.00	2.4	8,739	0.03%
2024/03/12	3.2	243.69	1	244.50	242.50	2.2	8,651	0.03%
2024/03/11	2.1	252.55	2	251.25	248.00	0.1	8,593	0.00%
2024/03/08	4	252.98	4	252.51	249.50	0	8,641	0.00%
2024/03/07	9	264.98	3	263.17	252.50	6	8,595	0.07%
2024/03/06	1	271.00	1.1	271.58	274.50	-0.1	8,335	0.00%
2024/03/05	1	260.00	1	265.52	265.50	0	8,341	0.00%
2024/03/04	3	265.80	4	262.25	259.00	-1	8,359	-0.01%
2024/03/01	1	263.00	1	261.50	261.50	0	8,322	0.00%
2024/02/29	2	257.50	1	258.00	257.00	1	8,274	0.01%
2024/02/23	25	262.24	26	262.48	262.00	-1	8,128	-0.01%
2024/02/22	10	256.74	1	256.50	255.50	9	8,003	0.11%
2024/02/21	20	259.70	20	259.00	259.50	0	7,836	0.00%
2024/02/20	1	255.00	0	0.00	261.50	1	7,793	0.01%
2024/02/19	13	272.35	8	273.13	265.00	5	7,781	0.06%
2024/02/16	22	277.55	20	270.50	275.00	2	7,674	0.03%
2024/02/15	0	0.00	6.2	273.00	273.00	-6.2	7,656	-0.08%
2024/02/05	16	249.03	16	250.38	248.50	0	7,528	0.00%
2024/02/02	2	242.00	4.1	241.86	241.00	-2.1	7,755	-0.03%
2024/02/01	2	230.00	2	228.00	231.50	0	7,649	0.00%
2024/01/31	0	0.00	1	235.01	229.00	-1	7,741	-0.01%
2024/01/30	4	227.63	6	235.26	234.00	-2	7,738	-0.03%
2024/01/29	2	222.75	3	223.00	224.50	-1	7,520	-0.01%
2024/01/26	3	219.33	2	216.50	216.50	1	7,612	0.01%
2024/01/25	6	224.33	6	224.00	222.50	0	7,651	0.00%
2024/01/23	0	0.00	1	223.50	221.50	-1	7,645	-0.01%
2024/01/22	1	220.50	0.5	217.11	222.00	0.5	7,580	0.01%
2024/01/19	1.1	204.50	0	0.00	204.00	1.1	7,423	0.01%
2024/01/18	0.3	202.58	1	200.50	200.50	-0.8	7,433	-0.01%
2024/01/17	0	212.50	0	0.00	210.50	0	7,369	0.00%
2024/01/16	0.2	216.00	1	213.50	214.50	-0.8	7,386	-0.01%
2024/01/15	2	215.00	1	216.00	216.00	1	7,379	0.01%
2024/01/12	1	208.00	1	208.00	208.00	0	7,425	0.00%
2024/01/11	2	204.00	2	205.25	206.00	0	7,457	0.00%
2024/01/10	1	198.00	2	198.75	200.00	-1	7,509	-0.01%
2024/01/09	11	196.00	0	0.00	195.50	11	7,541	0.15%
2024/01/08	5	206.40	6	204.00	204.50	-1	7,519	-0.01%
2024/01/05	0	210.00	0	0.00	205.50	0	7,562	0.00%
2024/01/04	1	214.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	1	218.50	1	217.00	218.50	0	7,637	0.00%
2024/01/02	1	220.00	2	217.75	218.00	-1	7,643	-0.01%
2023/12/29	0	0.00	1	219.00	218.00	-1	7,716	-0.01%
2023/12/27	1	216.50	1	213.50	217.00	0	8,073	0.00%
2023/12/26	2	213.25	1.2	214.25	215.50	0.8	8,392	0.01%
2023/12/25	4	216.25	4	214.25	213.50	0	8,610	0.00%
2023/12/22	5	217.50	5	215.60	217.00	0	8,705	0.00%
2023/12/21	8	210.38	6	209.08	210.50	2	8,828	0.02%
2023/12/20	4	212.50	4	215.00	213.50	0	9,114	0.00%
2023/12/19	7	212.71	5	213.00	213.50	2	9,164	0.02%
2023/12/18	3	216.00	3	215.00	216.00	0	9,215	0.00%
2023/12/15	3	216.00	2	219.00	215.50	1	9,288	0.01%
2023/12/14	4	219.00	0	0.00	220.00	4	9,289	0.04%
2023/12/13	1	226.00	1	223.50	223.50	0	9,307	0.00%
2023/12/12	3	223.32	3	219.50	219.50	0	9,358	0.00%
2023/12/11	3.1	230.03	1	220.50	220.50	2.1	9,350	0.02%
2023/12/08	7	238.50	7.1	238.15	238.00	-0.1	9,317	0.00%
2023/12/07	3	228.00	4	225.50	224.50	-1	9,137	-0.01%
2023/12/06	1	216.00	7.1	222.79	223.50	-6.1	9,168	-0.07%
2023/12/05	8	213.31	5	215.50	212.00	3	9,163	0.03%
2023/11/30	1	231.00	3.1	229.05	228.00	-2.1	9,479	-0.02%
2023/11/29	5	224.50	6	225.17	225.00	-1	9,460	-0.01%
2023/11/28	0	0.00	0	219.00	217.50	0	9,624	0.00%
2023/11/27	0	212.00	0	0.00	211.50	0	9,746	0.00%
2023/11/23	1.1	217.14	0	0.00	215.50	1.1	9,995	0.01%
2023/11/22	0	221.00	1	221.50	221.00	-1	10,095	-0.01%
2023/11/21	2	228.00	2	225.00	225.00	0	10,258	0.00%
2023/11/20	1	224.00	0	0.00	223.50	1	10,564	0.01%
2023/11/17	1	221.50	0	0.00	221.50	1	10,825	0.01%
2023/11/16	13.1	220.73	13	221.65	220.50	0.1	10,939	0.00%
2023/11/15	1	231.00	2.2	228.79	229.00	-1.2	10,990	-0.01%
2023/11/14	7	230.71	7	232.00	232.00	0	11,656	0.00%
2023/11/13	3	216.99	1	220.00	217.00	2	12,092	0.02%
2023/11/10	28.2	225.86	34	223.41	220.50	-5.9	12,229	-0.05%
2023/11/09	2	208.00	1	210.00	215.00	1	12,137	0.01%
2023/11/08	15	205.93	18	207.56	209.00	-3	12,248	-0.02%
2023/11/07	15	198.70	12	199.54	200.00	3	12,491	0.02%
2023/11/06	1	192.50	0	196.50	197.50	1	12,660	0.01%
2023/11/03	7	189.14	8.1	190.61	189.00	-1.1	12,868	-0.01%
2023/11/02	2	184.75	0	0.00	184.00	2	12,928	0.02%
2023/11/01	1	176.00	0	0.00	177.00	1	13,071	0.01%
2023/10/31	1	187.73	4	177.00	176.00	-3	13,190	-0.02%
2023/10/27	0.1	187.00	0	0.00	186.50	0.1	13,444	0.00%
2023/10/26	1.1	193.41	0	0.00	187.00	1.1	13,636	0.01%
2023/10/25	0	201.00	0	0.00	200.50	0	13,652	0.00%
2023/10/24	1	200.00	2	199.02	201.50	-1	13,863	-0.01%
2023/10/23	0	0.00	0.2	192.00	192.50	-0.2	13,959	0.00%
2023/10/20	17	192.15	16	190.53	192.50	1	14,232	0.01%
2023/10/18	0	202.00	0	0.00	198.50	0	14,624	0.00%
2023/10/17	3.1	212.12	1	209.50	207.50	2.1	14,675	0.01%
2023/10/16	2	213.50	1	214.50	215.00	1	14,732	0.01%
2023/10/13	1	219.00	0	0.00	223.00	1	14,818	0.01%
2023/10/12	2	225.50	1	225.50	223.50	1	14,832	0.01%
2023/10/06	13	221.31	12	220.29	221.00	1	15,293	0.01%
2023/10/05	4	221.63	4.1	222.61	222.50	-0.1	15,490	0.00%
2023/10/04	2	214.50	2	219.75	221.00	0	15,730	0.00%
2023/10/03	13	221.77	23	220.16	219.00	-10	15,759	-0.06%
2023/10/02	13	219.69	6.1	223.93	215.50	7	15,638	0.04%
2023/09/28	2	218.50	14	220.39	219.50	-12	15,485	-0.08%
2023/09/27	7	208.43	6	210.09	211.50	1	15,348	0.01%
2023/09/26	36	205.44	27	207.78	204.00	9	15,546	0.06%
2023/09/25	11.1	214.21	22	215.50	211.00	-11	15,739	-0.07%
2023/09/22	4	194.88	4	197.75	201.00	0	15,794	0.00%
2023/09/21	2	191.00	2	195.00	195.00	0	15,813	0.00%
2023/09/20	5	194.10	18	195.81	193.50	-13	15,888	-0.08%
2023/09/19	18	193.03	4	190.00	190.00	14	15,919	0.09%
2023/09/18	7.1	195.12	7	192.36	193.00	0.1	15,947	0.00%
2023/09/15	5	202.00	4.2	203.98	203.50	0.8	15,915	0.00%
2023/09/14	6.2	197.24	6	199.50	199.50	0.2	16,237	0.00%
2023/09/13	17	195.47	18	195.25	194.00	-1	16,324	-0.01%
2023/09/11	19	204.37	8	199.13	199.00	11	16,718	0.07%
2023/09/08	1	211.00	1	208.50	208.50	0	16,660	0.00%
2023/09/07	3.1	211.31	5	211.40	209.50	-1.9	16,783	-0.01%
2023/09/06	23	215.93	22	217.91	216.50	1	16,895	0.01%
2023/09/05	5	208.10	6	208.33	208.00	-1	16,863	-0.01%
2023/09/04	16	204.44	20	206.13	206.00	-4	16,963	-0.02%
2023/09/01	23.1	207.70	22	204.66	201.00	1.1	17,167	0.01%
2023/08/31	8	212.44	8.1	213.37	215.50	-0.1	17,119	0.00%
2023/08/30	8	207.44	9	209.22	208.50	-1	17,335	-0.01%
2023/08/29	3	202.00	3	200.00	201.00	0	17,494	0.00%
2023/08/28	3	201.50	1	202.50	202.00	2	17,497	0.01%
2023/08/25	26	207.12	25.3	206.10	207.00	0.7	17,578	0.00%
2023/08/24	29	217.78	37.1	214.23	216.50	-8.1	17,675	-0.05%
2023/08/23	3	205.33	1.3	208.60	209.00	1.8	17,478	0.01%
2023/08/22	18	205.61	21	202.60	201.50	-3	17,694	-0.02%
2023/08/21	1	203.00	11	203.32	201.50	-10	18,190	-0.05%
2023/08/18	47	204.13	36	204.11	203.50	11	18,218	0.06%
2023/08/17	18	193.42	30.2	202.58	206.50	-12.2	17,771	-0.07%
2023/08/16	1.4	185.33	52	185.50	188.00	-50.7	17,637	-0.29%
2023/08/15	83	180.77	32.3	178.83	180.00	50.7	18,217	0.28%
2023/08/14	8.3	175.86	7	173.50	173.50	1.3	18,299	0.01%
2023/08/11	19	175.00	27.1	178.13	178.50	-8.1	18,279	-0.04%
2023/08/10	5	171.88	4	166.25	166.50	1	18,003	0.01%
2023/08/09	23	175.41	26	177.29	179.00	-3	17,778	-0.02%
2023/08/08	3	168.33	4	172.00	172.00	-1	17,596	-0.01%
2023/08/07	11	165.77	11	168.09	168.00	0	17,423	0.00%
2023/08/04	3.1	157.98	1	159.50	158.50	2.1	17,245	0.01%
2023/08/02	0.1	161.50	1	160.00	157.50	-1	17,111	-0.01%
2023/08/01	30	164.99	51	167.09	165.00	-21	16,979	-0.12%
2023/07/31	3.1	169.45	0	0.00	169.50	3.1	16,856	0.02%
2023/07/28	3	176.00	8	177.63	178.50	-5	16,700	-0.03%
2023/07/27	16	182.59	15	177.43	176.00	1	16,663	0.01%
2023/07/26	0.1	174.50	0.4	178.00	174.50	-0.3	16,436	0.00%
2023/07/25	34.3	189.18	14	180.43	177.00	20.3	16,360	0.12%
2023/07/24	17	185.11	19	186.42	188.50	-2	16,090	-0.01%
2023/07/21	14	182.18	9.1	179.80	181.00	4.9	15,856	0.03%
2023/07/20	23	175.37	21	174.07	175.50	2	15,743	0.01%
2023/07/19	8.1	171.89	3	175.33	171.50	5.1	15,678	0.03%
2023/07/18	3.1	180.26	2	182.25	178.00	1.1	15,619	0.01%
2023/07/17	2.1	178.01	3	178.17	176.50	-1	15,444	-0.01%
2023/07/14	1	184.29	0	0.00	182.00	1	15,399	0.01%
2023/07/13	8	183.68	9	180.49	180.00	-1	15,223	-0.01%
2023/07/12	17	167.38	28	168.57	170.00	-11	15,013	-0.07%
2023/07/11	41	161.73	36	163.29	163.50	5	14,816	0.03%
2023/07/10	1	154.00	3.8	153.97	155.00	-2.8	14,581	-0.02%
2023/07/07	33	148.59	29	147.57	148.50	4	14,598	0.03%
2023/07/06	4	149.00	2.1	150.45	149.00	1.9	14,706	0.01%
2023/07/05	7.4	155.79	15	154.27	154.50	-7.7	14,620	-0.05%
2023/07/04	11	154.86	12.7	155.27	155.50	-1.7	14,613	-0.01%
2023/07/03	27	151.94	32	153.39	153.00	-5	14,426	-0.03%
2023/06/30	30.7	145.06	18	144.64	146.00	12.7	14,134	0.09%
2023/06/29	1	138.00	1	139.00	139.00	0	13,829	0.00%
2023/06/28	1	136.51	2	138.25	138.00	-1	13,872	-0.01%
2023/06/27	0.2	134.97	0	0.00	135.00	0.2	13,928	0.00%
2023/06/26	5.1	139.10	0	0.00	138.50	5.1	13,986	0.04%
2023/06/21	5	144.50	5	142.00	142.00	0	13,981	0.00%
2023/06/20	7	143.64	8	142.06	142.00	-1	14,126	-0.01%
2023/06/19	0	0.00	3	140.00	140.00	-3	14,288	-0.02%
2023/06/16	20	140.20	7	140.79	139.50	13	14,268	0.09%
2023/06/15	18	139.67	19	136.13	138.00	-1	14,089	-0.01%
2023/06/14	28	135.48	33	134.35	134.50	-5	13,778	-0.04%
2023/06/13	2	136.00	0	0.00	136.00	2	13,742	0.01%
2023/06/12	0	0.00	101	136.65	135.00	-101	13,569	-0.74%	大賣/鉅額交易
2023/06/09	14	138.14	16.6	138.97	139.00	-2.6	13,416	-0.02%
2023/06/08	2	134.75	2	134.00	133.00	0	13,188	0.00%
2023/06/07	10	134.45	13	135.04	134.50	-3	13,041	-0.02%
2023/06/06	12	131.88	8	130.62	130.00	4	13,003	0.03%
2023/06/05	16	132.34	17	133.47	133.00	-1	12,873	-0.01%
2023/06/02	6	126.50	7	128.57	128.00	-1	12,646	-0.01%
2023/06/01	10	124.00	11	124.00	125.00	-1	12,322	-0.01%
2023/05/31	45	122.20	42	122.44	122.00	3	12,268	0.02%
2023/05/30	32	124.42	36	122.24	125.00	-4	12,147	-0.03%
2023/05/29	6	120.67	2	121.50	121.50	4	12,068	0.03%
2023/05/26	61	122.26	58	123.78	121.50	3	12,263	0.02%
2023/05/25	13	119.58	24.8	120.12	122.50	-11.8	11,877	-0.10%
2023/05/24	18.1	110.19	3	110.83	111.50	15.1	11,324	0.13%
2023/05/23	32	110.88	1	110.50	110.50	31	11,271	0.28%
2023/05/22	96	114.46	93	114.19	113.50	3	11,155	0.03%
2023/05/19	9	110.33	38.6	109.98	113.50	-29.6	10,654	-0.28%
2023/05/18	12.1	99.95	20.1	102.90	103.50	-8	9,916	-0.08%
2023/05/17	3	94.53	9	97.13	97.90	-6	9,528	-0.06%
2023/05/16	11	95.66	2	95.20	95.10	9	9,364	0.10%
2023/05/12	33	93.30	31	94.45	95.50	2	9,433	0.02%
2023/05/11	4	95.20	2	95.35	95.00	2	9,485	0.02%
2023/05/10	11	96.15	6.5	96.15	96.20	4.5	9,558	0.05%
2023/05/09	1	97.70	1	97.40	97.30	0	9,660	0.00%
2023/05/08	5	97.62	3	97.34	97.20	2	9,808	0.02%
2023/05/05	8	98.03	4	98.18	98.10	4	9,896	0.04%
2023/05/04	0	96.25	0	0.00	96.70	0	10,067	0.00%
2023/05/03	11	97.36	1	96.70	96.70	10	10,151	0.10%
2023/05/02	1.3	98.85	1	98.20	98.20	0.3	10,195	0.00%
2023/04/28	52.2	99.01	1	98.60	98.60	51.2	10,223	0.50%
2023/04/27	1	98.10	1	98.50	98.50	0	10,153	0.00%
2023/04/26	9	96.17	7.1	96.85	98.40	2	10,172	0.02%
2023/04/25	20	97.49	12	96.34	96.40	8	10,097	0.08%
2023/04/24	0	0.00	3	100.50	101.50	-3	10,049	-0.03%
2023/04/21	1	99.48	0	0.00	98.20	1	10,022	0.01%
2023/04/20	3	99.87	2	100.50	100.00	1	10,003	0.01%
2023/04/19	1	102.50	1.1	101.55	101.50	-0.1	10,094	0.00%
2023/04/18	2	101.25	3	101.33	101.50	-1	10,103	-0.01%
2023/04/17	7.1	102.98	6	102.92	102.50	1.1	10,135	0.01%
2023/04/14	7	101.60	6	99.53	99.20	1	10,082	0.01%
2023/04/13	2	100.05	0	0.00	99.30	2	10,044	0.02%
2023/04/12	0	0.00	2	101.00	102.50	-2	9,937	-0.02%
2023/04/11	7	103.43	9.4	102.10	103.00	-2.4	9,756	-0.02%
2023/04/10	2	99.20	2.1	98.26	98.80	-0.1	9,568	0.00%
2023/04/07	2	94.70	1	95.20	95.30	1	9,463	0.01%
2023/04/06	3.1	93.93	0	0.00	94.10	3.1	9,350	0.03%
2023/03/31	3	97.77	7	97.37	97.30	-4	9,237	-0.04%
2023/03/30	1	97.80	1	97.80	97.80	0	9,224	0.00%
2023/03/29	4	97.45	4	97.50	96.70	0	9,142	0.00%
2023/03/28	1	98.10	8.3	98.04	97.70	-7.3	9,014	-0.08%
2023/03/27	3	97.10	17.1	96.16	98.00	-14.1	8,784	-0.16%
2023/03/24	0	0.00	1	93.50	94.00	-1	8,744	-0.01%
2023/03/23	80	93.59	79	94.39	93.20	1	8,620	0.01%
2023/03/22	19	95.22	18.1	95.37	95.40	1	8,401	0.01%
2023/03/21	7	91.71	6	92.47	92.50	1	7,819	0.01%
2023/03/20	1	89.80	2	90.00	90.20	-1	7,651	-0.01%
2023/03/16	0	0.00	15	87.61	86.80	-15	7,566	-0.20%
2023/03/15	3	88.37	3	88.30	88.20	0	7,605	0.00%
2023/03/14	2	88.10	2	89.10	88.10	0	7,634	0.00%
2023/03/13	8	88.54	1	89.30	89.30	7	7,659	0.09%
2023/03/10	2	87.75	0	0.00	87.70	2	7,646	0.03%
2023/03/09	4	88.95	1	89.40	89.40	3	7,705	0.04%
2023/03/08	3	93.07	1	92.20	92.50	2	7,507	0.03%
2023/03/07	0	0.00	3	92.77	93.00	-3	7,641	-0.04%
2023/03/06	2	91.05	3	90.90	90.90	-1	7,540	-0.01%
2023/03/03	0	0.00	1	90.80	90.40	-1	7,685	-0.01%
2023/03/01	3	89.90	0	91.50	90.80	3	7,713	0.04%
2023/02/24	31	91.76	46.1	91.55	92.10	-15.1	7,631	-0.20%
2023/02/23	1	88.90	2.1	88.79	89.00	-1.1	7,430	-0.01%
2023/02/22	4.5	87.09	5	87.30	87.10	-0.5	7,565	-0.01%
2023/02/21	6	88.95	5	89.30	88.60	1	7,570	0.01%
2023/02/20	6	88.75	4.3	89.31	88.50	1.7	7,537	0.02%
2023/02/17	11.3	87.16	0	0.00	87.70	11.3	7,443	0.15%
2023/02/16	0.1	88.10	2	87.70	88.10	-2	7,570	-0.03%
2023/02/15	1	86.40	1	87.20	87.10	0	7,865	0.00%
2023/02/14	0.1	87.30	2	87.00	86.50	-2	8,028	-0.02%
2023/02/13	4	85.95	0	0.00	86.50	4	8,196	0.05%
2023/02/10	5.6	85.74	1	85.20	85.10	4.6	8,434	0.05%
2023/02/09	7.1	86.58	0	0.00	86.90	7.1	8,363	0.08%
2023/02/08	6.4	87.92	2	87.60	87.80	4.4	8,250	0.05%
2023/02/07	3.5	87.74	1.1	87.78	88.00	2.4	8,254	0.03%
2023/02/06	6.2	89.65	0.1	90.80	89.50	6.2	8,203	0.07%
2023/02/03	1	92.50	3	93.59	93.40	-2	8,194	-0.02%
2023/02/02	1.1	92.88	5.1	92.69	93.50	-4	8,215	-0.05%
2023/02/01	3.3	88.83	4	88.90	89.10	-0.8	8,135	-0.01%
2023/01/31	4.3	86.38	0	0.00	87.30	4.3	8,206	0.05%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	88.80	1	88.20	88.70	0	8,462	0.00%
2023/01/13	3	89.10	2	89.10	89.30	1	8,529	0.01%
2023/01/12	1	89.60	0	0.00	88.60	1	8,742	0.01%
2023/01/11	1	91.30	0	0.00	90.90	1	8,825	0.01%
2023/01/10	2	91.95	2.1	92.36	91.80	-0.1	8,935	0.00%
2023/01/09	1	90.00	3	90.97	91.00	-2	9,201	-0.02%
2023/01/06	2	87.80	3	87.53	87.20	-1	9,460	-0.01%
2023/01/05	4	86.15	4	86.40	85.20	0	9,816	0.00%
2023/01/04	3	88.63	0	0.00	87.00	3	9,979	0.03%
2022/12/29	2	86.90	1	85.30	87.00	1	10,578	0.01%
2022/12/28	6.1	86.54	12	87.00	85.80	-5.9	10,960	-0.05%
2022/12/27	5.1	89.61	1	89.70	89.70	4.1	11,165	0.04%
2022/12/23	2	87.80	3	88.40	88.40	-1	11,992	-0.01%
2022/12/22	4	89.95	3	89.37	89.40	1	12,229	0.01%
2022/12/21	5	91.34	3	90.30	90.20	2	12,393	0.02%
2022/12/20	6	93.65	0	0.00	91.80	6	12,656	0.05%
2022/12/19	7	94.93	1	95.10	95.10	6	12,955	0.05%
2022/12/16	10	94.12	4	94.90	95.70	6	13,483	0.04%
2022/12/15	2	96.80	0	0.00	96.60	2	13,535	0.01%
2022/12/14	1	96.90	6	96.67	97.00	-5	13,841	-0.04%
2022/12/12	2	95.00	2	95.70	95.50	0	14,126	0.00%
2022/12/08	3.1	95.08	2	95.80	95.20	1.1	14,202	0.01%
2022/12/07	6	95.68	0	0.00	95.50	6	14,220	0.04%
2022/12/06	0	0.00	1	98.50	97.90	-1	14,235	-0.01%
2022/12/05	1	100.50	0	0.00	98.30	1	14,275	0.01%
2022/12/02	2	100.20	0	0.00	99.10	2	14,301	0.01%
2022/12/01	3	100.00	7	100.71	100.50	-4	14,353	-0.03%
2022/11/30	3	97.87	2	97.65	97.50	1	14,355	0.01%
2022/11/29	18.2	98.10	15	100.00	97.50	3.2	14,502	0.02%
2022/11/28	2	101.50	6.4	101.41	102.50	-4.4	14,402	-0.03%
2022/11/25	10	99.01	10	100.36	100.00	0	14,421	0.00%
2022/11/24	0	0.00	8	100.31	100.50	-8	14,483	-0.06%
2022/11/23	13	98.55	10	98.66	98.70	3	14,507	0.02%
2022/11/22	4	97.45	1	97.00	97.10	3	14,530	0.02%
2022/11/21	15	98.97	26	99.52	98.50	-11	14,571	-0.08%
2022/11/18	7	98.96	7	99.66	97.10	0	14,534	0.00%
2022/11/17	8	98.28	5.2	98.18	98.70	2.9	14,434	0.02%
2022/11/16	61	96.89	64	96.73	96.80	-3	14,513	-0.02%
2022/11/15	22	95.69	18	96.38	95.60	4	14,608	0.03%
2022/11/14	26	97.07	38	97.30	97.30	-12	14,948	-0.08%
2022/11/11	25	95.97	10	95.91	94.00	15	15,166	0.10%
2022/11/10	3	93.07	12.2	93.81	94.00	-9.2	15,028	-0.06%
2022/11/09	33	91.80	32	91.50	92.00	1	15,278	0.01%
2022/11/08	13	91.51	22	91.28	89.20	-9	15,431	-0.06%
2022/11/07	1	87.90	0	0.00	87.60	1	15,185	0.01%
2022/11/04	7	86.50	9	87.24	88.10	-2	15,145	-0.01%
2022/11/03	4	87.15	5	87.86	87.80	-1	15,102	-0.01%
2022/11/02	4	87.18	15	87.15	88.20	-11	15,053	-0.07%
2022/11/01	23	85.72	32.7	86.62	86.50	-9.7	15,093	-0.06%
2022/10/31	16	84.13	21.2	85.06	85.60	-5.2	14,949	-0.03%
2022/10/28	18	82.61	13.2	82.04	82.10	4.8	14,853	0.03%
2022/10/27	6	80.00	7	80.19	81.50	-1	14,807	-0.01%
2022/10/26	24	77.82	39	76.84	76.90	-15	14,684	-0.10%
2022/10/25	17.2	79.67	3	79.03	78.40	14.2	14,672	0.10%
2022/10/24	7	81.03	24	81.23	80.00	-17	14,785	-0.11%
2022/10/21	33	81.41	17	81.67	79.90	16	14,848	0.11%
2022/10/20	10.5	80.99	8	81.79	82.30	2.5	14,883	0.02%
2022/10/19	14	84.19	6	84.23	83.00	8	14,935	0.05%
2022/10/18	14	83.94	26	83.29	83.00	-12	15,190	-0.08%
2022/10/17	58.4	85.02	25	83.43	84.60	33.4	15,263	0.22%
2022/10/14	57	91.22	55	89.98	88.00	2	15,056	0.01%
2022/10/13	85	89.94	86	89.39	88.80	-1	14,846	-0.01%
2022/10/12	5	86.10	4.4	88.32	90.50	0.6	14,838	0.00%
2022/10/11	3.4	86.21	1	84.40	85.10	2.4	15,139	0.02%
2022/10/07	12	94.26	0	0.00	91.50	12	15,242	0.08%
2022/10/06	74	95.11	80	95.42	94.80	-6	15,505	-0.04%
2022/10/05	39	94.38	31.2	94.44	94.60	7.9	15,616	0.05%
2022/10/04	14	93.61	21	94.24	92.90	-7	15,765	-0.04%
2022/10/03	42	94.08	46	93.91	93.80	-4	15,903	-0.03%
2022/09/30	34.2	89.70	45	90.09	92.80	-10.9	15,691	-0.07%
2022/09/29	15	87.93	1	89.40	86.00	14	15,337	0.09%
2022/09/28	11.4	90.75	9	90.21	89.20	2.4	15,337	0.02%
2022/09/27	37.1	95.53	48	97.58	94.00	-10.9	15,426	-0.07%
2022/09/26	37.3	96.92	36.6	97.66	97.00	0.7	15,254	0.00%
2022/09/23	14.1	99.66	15.4	100.19	102.00	-1.3	15,044	-0.01%
2022/09/22	4	92.98	6.1	93.87	95.00	-2.1	14,706	-0.01%
2022/09/21	13	91.93	12.9	92.62	93.70	0.1	14,786	0.00%
2022/09/20	2.3	91.22	6	90.83	91.10	-3.7	14,894	-0.02%
2022/09/19	22.2	89.49	11	89.14	88.10	11.2	15,034	0.07%
2022/09/06	3	78.20	0	0.00	77.70	3	15,220	0.02%
2022/09/05	1	79.80	1	79.10	78.60	0	15,777	0.00%
2022/09/02	1	80.10	10	80.60	80.10	-9	16,650	-0.05%
2022/09/01	13	81.48	0	0.00	81.00	13	17,967	0.07%
2022/08/30	4	82.10	6	83.20	82.10	-2	18,237	-0.01%
2022/08/29	7	79.90	2	80.90	80.50	5	18,158	0.03%
2022/08/25	0	0.00	8	83.83	83.80	-8	18,032	-0.04%
2022/08/24	3	80.10	0	0.00	80.30	3	17,975	0.02%
2022/08/23	0	0.00	2	82.10	82.30	-2	18,000	-0.01%
2022/08/22	18	83.67	25	82.40	82.10	-7	18,094	-0.04%
2022/08/19	3	83.97	1	84.20	83.10	2	18,040	0.01%
2022/08/18	5	82.18	5	82.76	83.00	0	18,263	0.00%
2022/08/17	11	83.15	2	82.80	82.70	9	18,257	0.05%
2022/08/16	0	0.00	11.2	82.19	82.30	-11.2	18,279	-0.06%
2022/08/15	3	80.00	6	80.52	80.50	-3	18,163	-0.02%
2022/08/12	1	79.97	2	80.20	78.60	-1	18,131	-0.01%
2022/08/11	2	79.50	2	80.80	79.00	0	18,111	0.00%
2022/08/10	16.1	78.33	17	79.25	79.30	-1	18,135	-0.01%
2022/08/09	9.1	76.40	14	76.93	77.50	-5	17,820	-0.03%
2022/08/08	139.1	72.76	144	70.30	73.90	-4.9	17,699	-0.03%	大買/大賣/
2022/08/05	22	71.60	12	72.33	72.00	10	17,868	0.06%
2022/08/04	23	73.30	10	76.21	72.00	13	17,561	0.07%
2022/08/03	6	79.80	1	81.00	79.90	5	17,371	0.03%
2022/08/02	0	0.00	10	79.80	80.40	-10	17,544	-0.06%
2022/08/01	1	81.20	1	81.20	81.10	0	17,685	0.00%
2022/07/29	0	0.00	5	82.94	81.30	-5	17,828	-0.03%
2022/07/28	6	80.50	0	0.00	81.30	6	18,013	0.03%
2022/07/26	1	82.00	5	80.62	80.60	-4	17,962	-0.02%
2022/07/25	15	83.73	4.5	84.20	82.00	10.5	18,124	0.06%
2022/07/22	1	82.60	2	83.70	83.20	-1	18,249	-0.01%
2022/07/21	4	82.60	9	82.48	82.70	-5	18,378	-0.03%
2022/07/20	4	83.03	10	83.00	82.00	-6	18,350	-0.03%
2022/07/19	2	79.80	11	79.25	79.30	-9	18,343	-0.05%
2022/07/18	2	78.90	1	78.70	78.60	1	18,432	0.01%
2022/07/15	18.5	78.61	7	78.79	78.10	11.5	18,611	0.06%
2022/07/14	6	77.33	6	76.68	78.00	0	18,439	0.00%
2022/07/13	3	74.00	3	73.47	72.80	0	18,099	0.00%
2022/07/12	3	71.00	3	70.17	69.30	0	17,954	0.00%
2022/07/11	1	72.90	1	72.40	73.00	0	17,971	0.00%
2022/07/08	6	70.85	11	70.75	72.00	-5	17,874	-0.03%
2022/07/07	64	67.83	78	65.25	69.60	-14	17,515	-0.08%
2022/07/06	71	67.68	68	65.96	67.80	3	17,041	0.02%
2022/07/05	19	67.95	24	66.60	66.70	-5	16,886	-0.03%
2022/07/04	19	66.55	26	65.01	67.80	-7	16,571	-0.04%
2022/07/01	52	72.06	38	70.13	68.50	14	16,229	0.09%
2022/06/30	10	77.64	3	78.20	76.10	7	15,884	0.04%
2022/06/29	10	84.75	5	85.40	84.50	5	15,899	0.03%
2022/06/28	10	85.40	0	0.00	84.50	10	15,979	0.06%
2022/06/27	6	85.08	13	85.05	85.50	-7	16,184	-0.04%
2022/06/24	18	83.64	19	83.07	83.00	-1	16,060	-0.01%
2022/06/23	2	80.80	3	80.30	79.50	-1	15,859	-0.01%
2022/06/22	2	79.75	0	0.00	78.60	2	15,933	0.01%
2022/06/21	2	79.60	4	79.80	80.90	-2	15,950	-0.01%
2022/06/20	58	78.03	56	78.72	78.00	2	16,223	0.01%
2022/06/17	12	79.97	3	80.00	79.70	9	16,427	0.05%
2022/06/16	8	85.99	5	86.70	83.10	3	16,176	0.02%
2022/06/15	1	87.80	0	0.00	87.60	1	16,094	0.01%
2022/06/14	6	91.48	2	89.30	91.00	4	15,995	0.03%
2022/06/13	25	93.03	26	93.41	93.70	-1	15,559	-0.01%
2022/06/10	9	89.23	33.5	89.82	92.90	-24.5	14,723	-0.17%
2022/06/09	5	83.44	14.1	83.18	84.50	-9.1	13,433	-0.07%
2022/06/08	1	80.50	0	0.00	79.80	1	13,093	0.01%
2022/06/07	1	80.00	0	0.00	80.30	1	13,185	0.01%
2022/06/06	1	80.10	0	0.00	79.70	1	13,305	0.01%
2022/06/01	4	82.00	1	82.60	81.00	3	13,610	0.02%
2022/05/31	1	80.90	1	81.60	81.30	0	13,574	0.00%
2022/05/30	1	78.60	4	80.28	80.90	-3	13,569	-0.02%
2022/05/27	1	77.20	2	77.85	77.60	-1	13,579	-0.01%
2022/05/26	5.1	78.08	2	78.40	76.10	3.1	13,660	0.02%
2022/05/25	12	79.77	2	79.90	79.80	10	13,603	0.07%
2022/05/24	14.1	80.35	2	81.10	79.40	12.1	13,724	0.09%
2022/05/23	2	82.50	1	82.50	81.90	1	13,716	0.01%
2022/05/20	11	82.50	8	82.31	81.60	3	13,890	0.02%
2022/05/19	48.1	83.12	5	82.80	82.60	43.1	14,125	0.31%
2022/05/18	11	86.97	13	86.75	85.40	-2	14,076	-0.01%
2022/05/16	11	86.95	10	86.78	86.10	1	14,156	0.01%
2022/05/13	6	84.47	17	86.15	85.50	-11	14,000	-0.08%
2022/05/12	0	0.00	21	83.25	82.20	-21	13,723	-0.15%
2022/05/11	2	82.65	21	82.94	82.20	-19	13,722	-0.14%
2022/05/10	14	80.93	22	81.69	82.00	-8	13,907	-0.06%
2022/05/09	1	81.80	3	83.60	83.50	-2	13,933	-0.01%
2022/05/06	11	83.05	3	82.00	81.80	8	14,152	0.06%
2022/05/05	24	86.15	18	87.18	85.00	6	14,313	0.04%
2022/05/04	6	84.37	6	85.23	84.70	0	14,319	0.00%
2022/05/03	2	83.35	2	83.60	83.60	0	14,642	0.00%
2022/04/29	6	84.57	6	84.07	83.00	0	14,949	0.00%
2022/04/28	3	83.07	20	84.26	84.40	-17	15,188	-0.11%
2022/04/27	4	76.78	11.1	80.25	82.20	-7.1	15,409	-0.05%
2022/04/26	4	79.23	1.1	79.79	78.90	3	15,952	0.02%
2022/04/25	23	80.15	6.1	80.51	78.20	16.9	17,592	0.10%
2022/04/22	31.3	83.92	1	85.00	83.20	30.3	18,309	0.17%
2022/04/21	1	88.40	10.1	86.07	88.60	-9.1	18,150	-0.05%
2022/04/20	1	83.10	23	83.70	83.90	-22	17,843	-0.12%
2022/04/19	2	81.10	21	81.80	81.90	-19	17,777	-0.11%
2022/04/18	4	77.87	1	79.00	79.00	3	17,769	0.02%
2022/04/15	25	81.31	1	80.40	80.40	24	17,699	0.14%
2022/04/14	4	82.88	10	83.96	84.70	-6	17,725	-0.03%
2022/04/13	3	81.23	4	82.13	82.70	-1	17,740	-0.01%
2022/04/12	1	81.20	45	81.17	81.50	-44	17,866	-0.25%
2022/04/11	22	81.70	7	82.50	80.60	15	18,185	0.08%
2022/04/08	8	84.96	8	86.75	84.30	0	18,338	0.00%
2022/04/07	2	85.20	3	86.00	83.70	-1	18,264	-0.01%
2022/04/06	5	87.76	1	90.40	86.50	4	18,269	0.02%
2022/04/01	35	88.83	17.2	89.44	88.10	17.8	18,349	0.10%
2022/03/31	6.1	86.74	2	85.00	85.00	4.1	18,987	0.02%
2022/03/30	11	87.23	13	87.28	87.50	-2	19,497	-0.01%
2022/03/29	7	85.63	2	84.90	84.90	5	19,574	0.03%
2022/03/28	1	84.20	2	84.55	84.10	-1	19,911	-0.01%
2022/03/25	3	84.53	4	83.95	84.30	-1	20,157	0.00%
2022/03/24	0	84.10	3	84.10	84.60	-3	19,981	-0.01%
2022/03/23	72	83.99	70	83.65	84.00	2	19,952	0.01%
2022/03/22	2	82.31	8	83.25	83.20	-6	19,614	-0.03%
2022/03/18	5	79.70	12.7	79.56	80.20	-7.7	19,076	-0.04%
2022/03/17	2	74.00	6.1	76.81	78.00	-4.1	18,924	-0.02%
2022/03/16	3.1	71.90	3	72.13	72.70	0.1	18,806	0.00%
2022/03/15	2	75.00	0	0.00	73.70	2	19,070	0.01%
2022/03/11	0	0.00	1	77.60	77.50	-1	19,096	-0.01%
2022/03/10	3	77.60	34	77.40	77.40	-31	19,112	-0.16%
2022/03/09	32	74.77	4	74.40	74.50	28	19,083	0.15%
2022/03/08	48	73.27	49	74.66	73.00	-1	19,352	-0.01%
2022/03/07	7.2	76.81	6	75.55	75.90	1.2	19,490	0.01%
2022/03/04	3.1	80.11	0.2	80.80	79.90	2.9	19,604	0.01%
2022/03/03	2.3	81.52	0	0.00	81.20	2.3	19,587	0.01%
2022/03/02	10	81.70	0	0.00	82.00	10	19,606	0.05%
2022/03/01	10	83.34	15	83.35	83.00	-5	19,523	-0.03%
2022/02/25	8	81.64	22	81.35	80.70	-14	19,416	-0.07%
2022/02/24	6	81.23	1	82.10	80.90	5	19,268	0.03%
2022/02/23	0.1	80.39	13	80.92	82.60	-13	19,255	-0.07%
2022/02/22	4.6	79.88	0	0.00	79.10	4.6	19,533	0.02%
2022/02/21	11.1	82.21	6	83.30	81.50	5.1	19,734	0.03%
2022/02/18	13	81.98	1	82.30	82.30	12	19,605	0.06%
2022/02/17	12	83.48	12	81.85	81.70	0	19,788	0.00%
2022/02/16	15	82.46	15.1	82.09	82.20	-0.1	20,081	0.00%
2022/02/15	1	80.70	0	0.00	79.70	1	20,243	0.00%
2022/02/14	0	0.00	1	80.90	80.90	-1	20,233	0.00%
2022/02/11	8	80.99	0	0.00	80.50	8	20,318	0.04%
2022/02/10	46	80.39	38	82.18	80.30	8	20,465	0.04%
2022/02/09	5.5	81.71	16	81.71	82.00	-10.5	20,238	-0.05%
2022/02/08	29	80.60	33	81.92	82.30	-4	20,134	-0.02%
2022/02/07	2	78.65	4.4	78.38	79.20	-2.4	20,136	-0.01%
2022/01/26	35	74.64	35	75.33	75.30	0	19,988	0.00%
2022/01/25	25	77.94	26	75.46	74.60	-1	20,253	0.00%
2022/01/24	18.2	78.37	20	78.43	78.40	-1.9	19,943	-0.01%
2022/01/21	12	80.23	6.1	79.74	79.80	5.9	19,748	0.03%
2022/01/20	23	84.95	2	85.45	84.20	21	19,449	0.11%
2022/01/19	14	85.46	14.1	87.22	88.50	-0.1	19,270	0.00%
2022/01/18	33.1	84.60	29.3	84.89	86.50	3.8	18,766	0.02%
2022/01/17	0	0.00	19.2	80.80	81.90	-19.2	17,478	-0.11%
2022/01/14	0	0.00	1	73.80	74.60	-1	17,043	-0.01%
2022/01/13	2	73.50	0	0.00	73.40	2	17,029	0.01%
2022/01/11	1.2	73.55	9	73.20	73.00	-7.8	17,225	-0.05%
2022/01/10	3	73.23	3	74.13	74.40	0	17,230	0.00%
2022/01/07	14	73.48	1	73.60	73.80	13	17,320	0.08%
2022/01/06	1.5	75.90	0	0.00	75.70	1.5	17,216	0.01%
2022/01/05	7.5	77.99	3	77.10	76.90	4.5	17,223	0.03%
2022/01/04	8	78.69	308	79.15	79.80	-300	17,119	-1.75%	大賣/鉅額交易
2022/01/03	2	77.75	28.6	78.50	78.40	-26.6	17,047	-0.16%
2021/12/30	6	76.18	2	76.50	76.00	4	17,006	0.02%
2021/12/29	1	75.60	5	76.62	77.00	-4	17,188	-0.02%
2021/12/28	9.6	75.85	14	75.95	75.30	-4.5	17,376	-0.03%
2021/12/27	28	78.82	8	78.91	76.80	20	17,290	0.12%
2021/12/24	15	78.91	24.2	79.22	79.50	-9.2	16,521	-0.06%
2021/12/23	9	77.17	3	77.97	76.10	6	16,079	0.04%
2021/12/22	5	75.50	18.5	76.66	76.80	-13.5	16,097	-0.08%
2021/12/21	7	74.31	10	74.74	74.80	-3	16,350	-0.02%
2021/12/20	1	72.30	1	72.10	72.10	0	16,748	0.00%
2021/12/16	2	72.15	11.2	72.63	72.90	-9.2	18,473	-0.05%
2021/12/15	0	0.00	1	71.20	71.20	-1	18,797	-0.01%
2021/12/14	3.2	70.36	0	0.00	69.70	3.2	19,915	0.02%
2021/12/13	3	71.20	1	70.90	70.80	2	19,967	0.01%
2021/12/10	1	72.00	0	0.00	71.80	1	20,003	0.00%
2021/12/09	21	73.77	23	73.60	71.80	-2	20,153	-0.01%
2021/12/08	8.5	72.11	4	72.00	71.70	4.5	20,243	0.02%
2021/12/07	69	72.76	69	71.13	71.40	0	20,510	0.00%
2021/12/06	2	72.00	1	72.10	71.50	1	20,847	0.00%
2021/12/03	7	73.26	1	73.10	73.10	6	21,083	0.03%
2021/12/02	9	74.79	13	74.91	73.40	-4	21,248	-0.02%
2021/12/01	8	73.91	14	73.89	74.80	-6	21,001	-0.03%
2021/11/30	6	71.70	14	72.93	71.90	-8	20,871	-0.04%
2021/11/29	3	69.03	2	69.60	70.20	1	20,898	0.00%
2021/11/26	5	69.20	0	0.00	68.60	5	21,168	0.02%
2021/11/25	2	70.95	1	70.60	70.60	1	21,544	0.00%
2021/11/24	0	0.00	2	71.45	71.70	-2	21,825	-0.01%
2021/11/23	7	70.51	5	70.18	69.50	2	22,059	0.01%
2021/11/22	1	70.80	0	0.00	71.20	1	22,250	0.00%
2021/11/19	20	73.17	6	72.28	72.00	14	22,468	0.06%
2021/11/18	49	75.16	41	76.88	74.30	8	22,692	0.04%
2021/11/17	1	76.70	8	76.00	76.60	-7	22,937	-0.03%
2021/11/16	73	76.06	77	75.28	76.10	-4	23,234	-0.02%
2021/11/15	11	76.15	20	76.83	77.10	-9	23,129	-0.04%
2021/11/12	5	73.28	36	73.48	72.90	-31	22,814	-0.14%
2021/11/11	3	70.17	4	70.73	70.30	-1	22,494	0.00%
2021/11/10	7	69.31	0	0.00	69.30	7	22,421	0.03%
2021/11/09	2	71.70	4	71.05	71.40	-2	22,333	-0.01%
2021/11/08	2	69.00	5	70.22	68.90	-3	22,056	-0.01%
2021/11/05	3	71.20	1	69.80	69.80	2	22,045	0.01%
2021/11/04	6	71.12	12	71.23	70.50	-6	21,995	-0.03%
2021/11/03	5	68.48	2	68.45	69.20	3	21,721	0.01%
2021/11/02	25	68.86	22	68.68	68.70	3	21,595	0.01%
2021/11/01	9	66.78	6	66.98	66.80	3	21,179	0.01%
2021/10/29	6	66.50	4	66.63	66.40	2	21,456	0.01%
2021/10/28	4	66.03	5	66.60	66.10	-1	21,356	0.00%
2021/10/27	16	66.45	11	66.67	66.50	5	21,276	0.02%
2021/10/26	6	67.73	25.3	66.73	66.10	-19.3	21,051	-0.09%
2021/10/25	115	67.34	88	65.99	67.60	27	20,900	0.13%	大買/
2021/10/22	19	67.04	30.2	67.88	69.50	-11.2	20,581	-0.05%
2021/10/21	6	65.62	6	65.85	65.40	0	20,217	0.00%
2021/10/20	22	65.63	19	65.80	65.60	3	20,230	0.01%
2021/10/19	7	65.74	7	66.34	65.20	0	20,243	0.00%
2021/10/18	8	65.31	8	64.96	64.00	0	20,262	0.00%
2021/10/15	6	65.95	7	65.89	65.40	-1	20,318	0.00%
2021/10/14	11	64.70	10	64.36	63.60	1	20,393	0.00%
2021/10/13	3	65.87	2	67.00	63.50	1	20,486	0.00%
2021/10/12	58	66.49	57	66.24	66.50	1	20,602	0.00%
2021/10/08	19	67.28	22	67.54	67.20	-3	20,877	-0.01%
2021/10/07	2	65.60	6.1	65.93	66.20	-4.1	20,748	-0.02%
2021/10/06	9	63.09	5	64.10	61.90	4	20,929	0.02%
2021/10/05	9	63.80	9.1	63.54	65.30	-0.1	21,158	0.00%
2021/10/04	4	62.78	14	61.78	61.10	-10	21,377	-0.05%
2021/10/01	20	62.73	8	63.51	62.00	12	21,852	0.05%
2021/09/30	8	65.11	9	65.13	65.00	-1	22,125	0.00%
2021/09/29	25	66.32	15	66.75	64.40	10	22,091	0.05%
2021/09/28	29	66.41	32	66.53	68.30	-3	21,963	-0.01%
2021/09/27	20	68.44	23	67.90	67.80	-3	21,377	-0.01%
2021/09/24	40	75.08	45	74.16	73.20	-5	20,841	-0.02%
2021/09/23	70	76.26	49	76.52	75.20	21	20,504	0.10%
2021/09/22	40	72.23	37	72.78	74.00	3	19,655	0.02%
2021/09/17	31	72.06	53.1	72.90	74.00	-22.1	19,780	-0.11%
2021/09/16	16	67.61	15	67.96	68.10	1	19,538	0.01%
2021/09/15	57	67.15	10	67.52	67.90	47	20,570	0.23%
2021/09/14	78	66.89	77	66.99	67.10	1	21,067	0.00%
2021/09/13	50.2	67.47	38	67.32	66.80	12.2	21,772	0.06%
2021/09/10	49	70.03	49	70.14	71.40	0	22,090	0.00%
2021/09/09	13	67.19	15	68.07	69.00	-2	22,192	-0.01%
2021/09/08	1	65.60	5	64.14	63.40	-4	21,866	-0.02%
2021/09/07	6	69.27	11	68.45	67.50	-5	21,743	-0.02%
2021/09/06	5	70.96	1	71.50	71.00	4	21,739	0.02%
2021/09/03	3	70.70	16	71.81	72.80	-13	22,282	-0.06%
2021/09/02	20	73.35	10	72.99	71.80	10	22,925	0.04%
2021/09/01	18	72.23	11	72.58	73.90	7	22,892	0.03%
2021/08/31	10	71.94	25	72.50	73.50	-15	22,774	-0.07%
2021/08/30	12	69.29	13	69.88	70.20	-1	22,515	0.00%
2021/08/27	10	68.34	8	68.51	67.00	2	22,888	0.01%
2021/08/26	9	72.02	4	72.45	71.00	5	22,684	0.02%
2021/08/25	12	72.72	9	72.51	73.60	3	22,699	0.01%
2021/08/24	17	70.67	19	71.61	71.90	-2	22,793	-0.01%
2021/08/23	141	68.13	136	68.88	68.40	5	22,466	0.02%	大買/大賣/
2021/08/20	2	64.35	16	65.47	68.30	-14	21,927	-0.06%
2021/08/19	11	62.88	4	63.15	62.10	7	21,540	0.03%
2021/08/18	8	62.51	7	60.39	64.20	1	21,563	0.00%
2021/08/17	0	0.00	2	59.30	58.40	-2	21,806	-0.01%
2021/08/16	0	0.00	0	61.90	61.80	0	21,904	0.00%
2021/08/13	0	0.00	3	64.23	63.00	-3	22,091	-0.01%
2021/08/12	2	66.70	0	0.00	66.70	2	22,137	0.01%
2021/08/11	16	68.36	6	66.60	66.70	10	22,430	0.04%
2021/08/10	0	0.00	4	67.70	67.60	-4	22,891	-0.02%
2021/08/09	2.2	71.26	4	71.53	69.80	-1.8	23,158	-0.01%
2021/08/06	2	71.95	2	72.40	72.00	0	23,356	0.00%
2021/08/05	14.2	72.62	4	72.60	71.60	10.2	23,597	0.04%
2021/08/04	17	74.14	6.2	75.53	72.90	10.8	23,730	0.05%
2021/08/03	4.6	73.13	2	73.25	72.80	2.6	23,608	0.01%
2021/08/02	2	72.30	3	72.33	72.60	-1	23,615	0.00%
2021/07/29	1	72.20	0	0.00	72.50	1	23,566	0.00%
2021/07/28	5	69.86	3	70.87	72.20	2	23,539	0.01%
2021/07/27	7	74.57	5	73.86	73.00	2	23,608	0.01%
2021/07/26	8	75.16	4	75.35	75.80	4	23,587	0.02%
2021/07/23	4.2	74.75	5	74.52	73.70	-0.8	23,536	0.00%
2021/07/22	12	75.66	9	76.38	75.60	3	23,612	0.01%
2021/07/21	4	75.68	3	74.80	74.00	1	23,653	0.00%
2021/07/20	5.1	73.67	26	74.42	74.90	-20.9	23,966	-0.09%
2021/07/19	8.3	76.23	5	76.62	75.50	3.3	24,015	0.01%
2021/07/16	5.5	77.29	1	77.40	77.40	4.5	23,986	0.02%
2021/07/15	14.2	77.52	17	78.42	77.90	-2.8	23,945	-0.01%
2021/07/14	2	80.25	19.1	79.98	80.10	-17.1	23,673	-0.07%
2021/07/13	13.6	80.30	17	80.34	79.50	-3.4	23,558	-0.01%
2021/07/12	45.1	80.22	11.1	79.49	80.00	34	23,234	0.15%
2021/07/09	23	78.05	18	78.34	77.10	5	22,821	0.02%
2021/07/08	25.2	76.47	42.7	76.21	77.90	-17.5	22,565	-0.08%
2021/07/07	44	73.51	32.1	73.58	71.50	11.9	22,038	0.05%
2021/07/06	3	69.87	10.1	70.13	70.50	-7.1	21,536	-0.03%
2021/07/05	11	69.63	11	69.08	69.00	0	21,469	0.00%
2021/07/02	6	66.70	6	67.25	67.30	0	21,371	0.00%
2021/07/01	3.1	66.43	2	66.65	66.90	1.1	21,323	0.01%
2021/06/30	4.4	67.66	3	67.67	66.90	1.4	21,245	0.01%
2021/06/29	19.1	67.42	10	67.36	68.60	9.1	21,157	0.04%
2021/06/28	26.4	69.17	22	68.86	68.50	4.4	20,979	0.02%
2021/06/25	14.7	68.85	27.1	69.27	67.50	-12.4	20,524	-0.06%
2021/06/24	17.7	65.75	4	66.68	66.60	13.7	19,750	0.07%
2021/06/23	1	65.40	12.3	66.59	67.30	-11.3	18,688	-0.06%
2021/06/22	46.3	62.27	21	63.57	61.20	25.3	18,167	0.14%
2021/06/21	5	63.04	31.5	61.47	62.20	-26.5	17,304	-0.15%
2021/06/18	3	60.03	3	60.47	58.20	0	16,717	0.00%
2021/06/17	2	58.90	0	59.20	59.30	2	16,341	0.01%
2021/06/16	1	59.20	0	0.00	58.90	1	16,350	0.01%
2021/06/15	2	59.10	2	59.55	59.60	0	16,266	0.00%
2021/06/11	81.1	58.66	76	59.48	58.70	5.1	16,170	0.03%
2021/06/10	7	60.24	77.1	59.47	61.50	-70.1	15,582	-0.45%
2021/06/09	19	57.91	9	58.11	57.00	10	14,780	0.07%
2021/06/08	4	57.88	10	57.90	58.00	-6	14,714	-0.04%
2021/06/07	7	54.87	11	56.15	57.10	-4	14,632	-0.03%
2021/06/04	27	56.01	19	57.54	55.60	8	14,561	0.05%
2021/06/03	5	57.28	10	57.56	57.60	-5	14,382	-0.03%
2021/06/02	8	57.19	6	57.30	57.40	2	15,129	0.01%
2021/06/01	10	56.96	19	56.91	57.10	-9	15,199	-0.06%
2021/05/31	5	54.76	10	55.01	55.20	-5	15,227	-0.03%
2021/05/28	0	0.00	1	53.00	53.10	-1	15,469	-0.01%
2021/05/27	12	52.24	7	52.47	52.50	5	15,987	0.03%
2021/05/26	1	52.80	1	53.10	53.10	0	16,018	0.00%
2021/05/25	3	53.67	5	54.46	53.70	-2	16,292	-0.01%
2021/05/24	2	51.65	4	52.20	52.40	-2	16,165	-0.01%
2021/05/21	3	50.80	5	51.14	51.00	-2	16,101	-0.01%
2021/05/20	4	50.08	6	50.63	49.15	-2	16,063	-0.01%
2021/05/19	4	50.78	2	51.30	50.80	2	16,355	0.01%
2021/05/18	11	50.58	12	50.16	50.50	-1	16,269	-0.01%
2021/05/17	2	47.08	11	46.18	48.25	-9	16,002	-0.06%
2021/05/14	7	45.56	21	45.79	45.90	-14	15,709	-0.09%
2021/05/13	2	41.30	4	42.80	43.85	-2	15,454	-0.01%
2021/05/12	2	43.45	9	43.87	41.85	-7	15,261	-0.05%
2021/05/11	15	46.29	2	46.10	46.50	13	15,083	0.09%
2021/05/10	1	50.80	10	50.40	51.00	-9	14,954	-0.06%
2021/05/07	0	0.00	1	49.60	50.00	-1	15,094	-0.01%
2021/05/06	1	49.00	1	49.35	48.60	0	15,325	0.00%
2021/05/05	13	49.68	2	49.53	49.45	11	15,640	0.07%
2021/05/04	13	50.30	2	48.30	48.60	11	15,717	0.07%
2021/05/03	5	52.46	0	0.00	52.40	5	15,715	0.03%
2021/04/29	8	54.83	14	55.03	54.90	-6	15,787	-0.04%
2021/04/28	8	54.45	5	55.08	54.40	3	15,954	0.02%
2021/04/27	8	55.33	3	56.37	55.20	5	16,104	0.03%
2021/04/26	28	57.91	8	58.35	57.60	20	16,107	0.12%
2021/04/23	0	0.00	14	56.40	56.80	-14	16,313	-0.09%
2021/04/22	1	55.80	17	56.44	54.50	-16	17,306	-0.09%
2021/04/21	9	55.92	11	56.36	55.80	-2	18,548	-0.01%
2021/04/20	0	0.00	84	55.50	55.60	-84	18,986	-0.44%
2021/04/19	6	54.02	3	54.87	55.00	3	19,073	0.02%
2021/04/16	7	53.97	1	54.80	54.50	6	19,226	0.03%
2021/04/15	1	53.30	15	52.66	53.30	-14	19,540	-0.07%
2021/04/14	15	51.83	8	52.00	52.10	7	20,165	0.03%
2021/04/13	14	54.25	1	53.10	53.30	13	20,424	0.06%
2021/04/12	10	55.17	1	55.10	55.10	9	20,580	0.04%
2021/04/09	5	55.28	11	55.95	55.60	-6	20,790	-0.03%
2021/04/08	8	56.10	26	56.58	56.30	-18	20,714	-0.09%
2021/04/07	1	54.90	11	55.26	55.20	-10	20,671	-0.05%
2021/04/06	4	54.95	3	55.07	55.00	1	20,774	0.00%
2021/04/01	10	56.46	5	56.38	55.10	5	20,871	0.02%
2021/03/31	11	56.10	5.1	55.78	56.20	5.9	20,914	0.03%
2021/03/30	2	55.00	7	54.84	55.20	-5	20,906	-0.02%
2021/03/29	6	54.87	0	0.00	54.70	6	21,165	0.03%
2021/03/26	2	54.75	5	55.08	55.00	-3	21,781	-0.01%
2021/03/25	15	55.16	9	55.28	54.90	6	22,481	0.03%
2021/03/24	14	54.83	10	55.19	55.80	4	23,017	0.02%
2021/03/23	11	55.59	13	55.75	55.20	-2	24,177	-0.01%
2021/03/22	4	54.30	4	54.53	54.50	0	25,564	0.00%
2021/03/19	7	54.99	0	0.00	54.90	7	26,379	0.03%
2021/03/18	15	55.23	10	55.41	55.40	5	26,682	0.02%
2021/03/17	6	54.98	0	0.00	55.20	6	26,843	0.02%
2021/03/16	11	56.00	14	56.28	56.00	-3	26,959	-0.01%
2021/03/15	2	56.55	5	56.68	56.60	-3	27,473	-0.01%
2021/03/12	3	56.70	3	57.97	56.80	0	28,315	0.00%
2021/03/11	5	56.10	5	56.88	57.20	0	28,314	0.00%
2021/03/10	4	56.30	15	56.94	55.80	-11	28,369	-0.04%
2021/03/09	16	56.93	69	56.99	56.10	-53	28,478	-0.19%
2021/03/08	26	59.05	33	58.92	58.50	-7	28,130	-0.02%
2021/03/05	72	56.99	16	56.46	57.40	56	27,418	0.20%
2021/03/04	20	55.92	12	56.66	55.20	8	27,432	0.03%
2021/03/03	43	56.01	27	55.99	56.00	16	27,244	0.06%
2021/03/02	4	56.68	39	57.00	56.90	-35	27,361	-0.13%
2021/02/26	6	54.62	10	54.20	54.20	-4	27,598	-0.01%
2021/02/25	14	56.42	10	56.81	55.90	4	28,817	0.01%
2021/02/24	5	55.76	8	55.95	56.20	-3	28,672	-0.01%
2021/02/23	1	54.60	4	54.68	54.60	-3	28,567	-0.01%
2021/02/22	33	55.39	3	55.60	55.30	30	29,133	0.10%
2021/02/19	18	55.76	7	56.26	55.20	11	29,472	0.04%
2021/02/18	4	54.85	2	55.30	54.70	2	29,370	0.01%
2021/02/17	14	54.73	11	54.76	55.10	3	29,266	0.01%
2021/02/05	1	52.90	1	52.40	52.40	0	29,022	0.00%
2021/02/03	3	52.13	2	51.80	51.80	1	29,153	0.00%
2021/02/02	3	51.90	2	52.00	52.30	1	29,241	0.00%
2021/02/01	1	51.70	8	51.43	51.70	-7	29,392	-0.02%
2021/01/29	5	54.12	16	54.34	52.10	-11	29,399	-0.04%
2021/01/28	2	54.75	6	53.85	54.00	-4	29,365	-0.01%
2021/01/27	5	54.26	8	54.50	54.30	-3	29,304	-0.01%
2021/01/26	4	52.63	16	52.76	52.60	-12	29,082	-0.04%
2021/01/25	8	51.96	3	52.13	52.10	5	29,081	0.02%
2021/01/22	5	52.78	3	52.77	53.30	2	29,043	0.01%
2021/01/21	10	52.24	12	52.45	51.90	-2	29,111	-0.01%
2021/01/20	32	52.83	42	52.21	51.80	-10	29,221	-0.03%
2021/01/19	36	55.66	12	55.75	54.90	24	29,169	0.08%
2021/01/18	47	57.27	24	57.57	56.00	23	29,279	0.08%
2021/01/15	62	58.65	84	59.78	57.20	-22	28,862	-0.08%
2021/01/14	41	59.52	64	58.63	58.60	-23	28,001	-0.08%
2021/01/13	3	53.07	36	54.08	55.80	-33	27,286	-0.12%
2021/01/12	9	51.48	9	51.90	51.90	0	27,793	0.00%
2021/01/11	36	51.36	11	51.29	51.30	25	29,346	0.09%
2021/01/08	45	54.02	22	54.47	52.80	23	29,446	0.08%
2021/01/07	13	55.39	36	55.88	54.80	-23	29,322	-0.08%
2021/01/06	7	53.83	92	53.55	54.40	-85	28,939	-0.29%
2021/01/05	30	52.67	24	52.55	52.90	6	28,551	0.02%
2021/01/04	30	51.86	10	51.86	51.90	20	28,438	0.07%
2020/12/31	6	50.98	7	50.47	50.50	-1	28,400	0.00%
2020/12/30	2	50.90	3	51.10	50.90	-1	28,752	0.00%
2020/12/29	2	50.50	22	50.11	50.30	-20	28,854	-0.07%
2020/12/28	3	50.33	9	50.81	50.60	-6	28,837	-0.02%
2020/12/25	22	51.02	5	50.96	50.90	17	28,916	0.06%
2020/12/24	31	51.85	10	51.80	51.80	21	29,015	0.07%
2020/12/23	27	51.95	31	52.40	51.70	-4	29,190	-0.01%
2020/12/22	26	54.28	52	55.82	51.50	-26	29,768	-0.09%
2020/12/21	70	57.47	37	57.23	56.70	33	29,556	0.11%
2020/12/18	21	55.88	21	56.18	56.20	0	29,020	0.00%
2020/12/17	125	55.99	83	56.33	55.30	42	28,672	0.15%	大買/
2020/12/16	71	54.07	129	55.05	56.30	-58	27,633	-0.21%	大賣/
2020/12/15	99.8	52.70	28.1	53.11	51.70	71.7	26,277	0.27%
2020/12/14	4	52.68	16	52.54	52.30	-12	25,856	-0.05%
2020/12/11	15	50.33	12	50.52	51.30	3	25,771	0.01%
2020/12/10	51	50.88	25	50.30	50.30	26	25,930	0.10%
2020/12/09	135	53.23	24	53.13	52.00	111	25,920	0.43%	大買/鉅額交易
2020/12/08	27	52.24	49	51.88	52.20	-22	25,644	-0.09%
2020/12/07	1	50.00	3	50.33	50.10	-2	25,214	-0.01%
2020/12/04	18	49.79	1	49.75	49.50	17	25,529	0.07%
2020/12/03	5	49.86	30	50.32	50.80	-25	25,769	-0.10%
2020/12/02	10	50.01	3	49.80	49.75	7	26,120	0.03%
2020/12/01	9	50.52	8	50.86	50.50	1	26,385	0.00%
2020/11/30	6	52.07	5	52.24	51.60	1	26,717	0.00%
2020/11/27	1	51.00	10	51.33	51.80	-9	27,004	-0.03%
2020/11/26	106	50.94	112	51.27	50.50	-6	27,466	-0.02%	大買/大賣/
2020/11/25	63	52.22	66	51.56	50.20	-3	27,248	-0.01%
2020/11/24	49	51.30	47	51.56	51.30	2	27,467	0.01%
2020/11/23	3	48.43	6	48.83	48.50	-3	27,037	-0.01%
2020/11/20	4	48.13	22	48.16	47.95	-18	27,737	-0.06%
2020/11/19	36	48.05	13	48.47	47.60	23	28,676	0.08%
2020/11/18	7	46.66	255	47.21	47.45	-248	30,627	-0.81%	大賣/鉅額交易
2020/11/17	4	45.75	13	45.39	45.45	-9	31,153	-0.03%
2020/11/16	23	44.05	22	44.55	44.35	1	32,848	0.00%
2020/11/13	20	44.08	20	44.10	44.10	0	34,025	0.00%
2020/11/12	9	44.06	2	44.45	44.45	7	35,252	0.02%
2020/11/11	42	43.72	17	43.61	43.65	25	36,177	0.07%
2020/11/10	37	44.40	3	44.27	44.00	34	38,066	0.09%
2020/11/09	11	44.10	13	44.87	44.90	-2	41,214	0.00%
2020/11/06	5	44.77	15	44.75	44.30	-10	42,827	-0.02%
2020/11/05	5	44.57	1	44.45	44.40	4	43,410	0.01%
2020/11/04	5	44.94	1	44.65	45.15	4	44,703	0.01%
2020/11/03	52	44.38	402	44.66	44.85	-350	45,064	-0.78%	大賣/鉅額交易
2020/11/02	151	43.23	0	0.00	43.20	151	45,504	0.33%	大買/鉅額交易
2020/10/30	3	44.05	1	44.00	43.95	2	46,417	0.00%
2020/10/29	216	43.84	56	44.88	44.95	160	46,758	0.34%	大買/鉅額交易
2020/10/28	29	44.79	9	44.51	44.55	20	46,990	0.04%
2020/10/27	391	45.47	323	45.80	45.80	68	47,118	0.14%	大買/大賣/
2020/10/26	55	47.20	19	46.46	46.10	36	47,493	0.08%
2020/10/23	16	47.63	11	47.95	47.60	5	48,034	0.01%
2020/10/22	126	48.15	26	48.58	48.05	100	48,619	0.21%	大買/
2020/10/21	18	49.57	14	50.19	48.95	4	49,101	0.01%
2020/10/20	120	50.41	99	50.66	51.20	21	49,549	0.04%	大買/
2020/10/19	390	50.07	407	50.78	50.90	-17	49,388	-0.03%	大買/大賣/
2020/10/16	14	46.35	27	46.96	46.35	-13	48,913	-0.03%
2020/10/15	67	46.14	56	46.68	45.95	11	49,896	0.02%
2020/10/14	8	46.83	14	46.23	47.35	-6	51,513	-0.01%
2020/10/13	33	45.22	13	45.15	45.40	20	53,410	0.04%
2020/10/12	0	0.00	26	46.21	45.40	-26	54,813	-0.05%
2020/10/08	10	46.33	5	46.26	46.20	5	56,601	0.01%
2020/10/07	22	46.13	2	45.83	45.85	20	57,105	0.04%
2020/10/06	2	46.20	1	46.25	46.55	1	58,423	0.00%
2020/10/05	1	44.35	1	45.20	45.35	0	58,930	0.00%
2020/09/30	24	44.28	72	44.31	44.60	-48	59,080	-0.08%
2020/09/29	5	44.85	17	45.09	45.35	-12	59,132	-0.02%
2020/09/28	3	44.47	6	44.81	44.50	-3	59,409	-0.01%
2020/09/25	126	45.32	63	42.70	43.95	63	60,014	0.10%	大買/
2020/09/24	18	46.97	4	46.73	47.00	14	60,188	0.02%
2020/09/23	5	46.40	3	46.90	46.30	2	59,961	0.00%
2020/09/22	3	47.87	1	47.05	47.30	2	60,325	0.00%
2020/09/21	9	48.84	0	0.00	48.20	9	61,168	0.01%
2020/09/18	2	48.95	1	48.95	49.40	1	61,286	0.00%
2020/09/17	69	48.41	65	48.78	48.50	4	61,454	0.01%
2020/09/16	3	49.52	1	49.25	49.25	2	61,484	0.00%
2020/09/15	9	49.80	5	49.80	49.15	4	61,668	0.01%
2020/09/14	1	50.00	1.2	50.17	49.60	-0.2	61,621	0.00%
2020/09/11	4	49.71	15	49.34	48.85	-11	62,002	-0.02%
2020/09/10	7	50.03	4	50.38	49.70	3	63,001	0.00%
2020/09/09	15	50.73	6	51.23	50.70	9	63,631	0.01%
2020/09/08	5	51.52	5	51.34	50.60	0	63,687	0.00%
2020/09/07	23	54.11	33	52.53	51.80	-10	63,840	-0.02%
2020/09/04	5	54.36	40	53.16	54.80	-35	63,910	-0.05%
2020/09/03	22	54.73	13	54.21	53.90	9	64,048	0.01%
2020/09/02	18	53.01	34	53.92	53.80	-16	64,353	-0.02%
2020/09/01	82	51.88	174	53.51	53.10	-92	64,129	-0.14%	大賣/
2020/08/31	155	52.12	58	51.50	51.40	97	63,696	0.15%	大買/
2020/08/28	154	52.34	131	52.83	51.80	23	63,696	0.04%	大買/大賣/
2020/08/27	11	54.34	19	54.96	55.10	-8	63,450	-0.01%
2020/08/26	34	55.03	32	54.32	53.90	2	63,286	0.00%
2020/08/25	14	54.51	21	54.84	54.00	-7	62,944	-0.01%
2020/08/24	126	57.72	112	57.32	55.20	14	62,792	0.02%	大買/大賣/
2020/08/21	2	57.05	15	56.24	57.40	-13	61,011	-0.02%
2020/08/20	69	55.94	27	56.04	52.20	42	62,227	0.07%
2020/08/19	98	56.73	75	56.29	56.60	23	61,656	0.04%
2020/08/18	19	54.65	20	54.36	56.20	-1	61,108	0.00%
2020/08/17	79	53.57	80	53.54	53.10	-1	60,793	0.00%
2020/08/14	494	52.85	498	51.77	53.10	-4	60,487	-0.01%	大買/大賣/
2020/08/13	328	50.22	336	51.00	52.20	-8	58,936	-0.01%	大買/大賣/
2020/08/12	27	46.23	52	45.65	48.20	-25	56,215	-0.04%
2020/08/11	26	43.67	37	43.78	43.85	-11	55,202	-0.02%
2020/08/10	39	44.44	38	43.92	43.60	1	55,347	0.00%
2020/08/07	22	42.06	15	42.36	42.10	7	54,708	0.01%
2020/08/06	219	41.72	239	41.76	41.40	-20	55,555	-0.04%	大買/大賣/
2020/08/05	81	42.38	76	42.58	42.70	5	55,729	0.01%
2020/08/04	25	40.81	29	40.43	40.35	-4	55,561	-0.01%
2020/08/03	9	41.04	17	40.82	41.20	-8	55,548	-0.01%
2020/07/31	22	40.43	13	40.33	40.30	9	55,641	0.02%
2020/07/30	7	40.87	12	40.74	40.80	-5	56,159	-0.01%
2020/07/29	36	41.73	19	41.06	40.55	17	56,588	0.03%
2020/07/28	66	42.48	36	42.83	42.50	30	56,594	0.05%
2020/07/27	19	43.14	29	42.96	42.15	-10	56,788	-0.02%
2020/07/24	75	42.69	89	42.36	41.55	-14	56,984	-0.02%
2020/07/23	3	42.90	48	43.31	43.75	-45	57,673	-0.08%
2020/07/22	65	42.79	91	42.76	42.30	-26	58,198	-0.04%
2020/07/21	55	42.12	23	41.95	41.80	32	57,408	0.06%
2020/07/20	61	40.00	101	40.00	41.90	-40	57,098	-0.07%	大賣/
2020/07/17	97	39.04	77	39.25	38.10	20	56,222	0.04%
2020/07/16	107	37.99	101	38.05	38.80	6	54,977	0.01%	大買/大賣/
2020/07/15	69	37.08	154	36.88	36.55	-85	54,307	-0.16%	大賣/
2020/07/14	146	35.93	77	35.91	35.65	69	54,106	0.13%	大買/
2020/07/13	55	35.73	110	36.17	36.50	-55	54,451	-0.10%	大賣/
2020/07/10	36	33.13	28	34.03	33.90	8	54,216	0.01%
2020/07/09	19	34.11	15	34.14	33.65	4	54,678	0.01%
2020/07/08	20	33.82	22	33.83	34.20	-2	55,282	0.00%
2020/07/07	40	34.25	29	33.73	33.70	11	55,943	0.02%
2020/07/06	21	35.67	46	35.55	35.15	-25	56,323	-0.04%
2020/07/03	57	34.44	84	34.42	34.50	-27	56,313	-0.05%
2020/07/02	13	33.42	11	33.24	33.20	2	55,775	0.00%
2020/07/01	28	33.77	27	33.52	33.40	1	56,138	0.00%
2020/06/30	30	33.83	62	33.80	33.60	-32	57,055	-0.06%
2020/06/29	12	32.13	10	32.13	32.10	2	57,793	0.00%
2020/06/24	10	31.93	10	31.86	32.00	0	59,076	0.00%
2020/06/23	9	31.62	19.8	31.61	31.65	-10.8	60,318	-0.02%
2020/06/22	21	32.24	3	32.37	32.05	18	60,822	0.03%
2020/06/19	11	33.39	10	33.21	33.30	1	61,315	0.00%
2020/06/18	16	33.18	22	33.04	33.15	-6	61,646	-0.01%
2020/06/17	60	34.12	7	33.88	33.20	53	61,513	0.09%
2020/06/16	12	32.99	37	33.55	34.25	-25	61,513	-0.04%
2020/06/15	39	31.32	28	31.22	31.15	11	61,691	0.02%
2020/06/12	23	32.67	16	32.56	32.45	7	63,144	0.01%
2020/06/11	27	33.78	11	33.26	33.75	16	64,561	0.02%
2020/06/10	23	33.23	29	33.26	33.10	-6	65,914	-0.01%
2020/06/09	21	34.69	12	34.43	33.90	9	67,752	0.01%
2020/06/08	24	34.60	75	34.64	33.95	-51	68,454	-0.07%
2020/06/05	30	35.20	13	35.20	35.00	17	70,044	0.02%
2020/06/04	25	35.58	23	35.21	35.00	2	71,378	0.00%
2020/06/03	68	35.28	94	35.29	35.25	-26	72,543	-0.04%
2020/06/02	39	36.87	8	36.75	36.10	31	73,155	0.04%
2020/06/01	92	37.50	18	37.79	37.80	74	73,512	0.10%
2020/05/29	23	37.02	92	36.92	37.25	-69	74,101	-0.09%
2020/05/28	13	37.10	26	36.94	37.00	-13	74,253	-0.02%
2020/05/27	128	38.10	13	38.42	36.90	115	73,667	0.16%	大買/鉅額交易
2020/05/26	53	35.10	24	35.70	36.45	29	71,644	0.04%
2020/05/25	5	32.32	8	32.46	33.15	-3	70,485	0.00%
2020/05/22	21	34.03	11	33.95	33.35	10	69,924	0.01%
2020/05/21	14	33.42	26	33.61	33.65	-12	69,183	-0.02%
2020/05/20	11	33.14	7	33.20	32.70	4	68,662	0.01%
2020/05/19	12	32.89	8	33.03	33.50	4	68,360	0.01%
2020/05/18	20	33.12	10	32.81	32.30	10	67,883	0.01%
2020/05/15	8	33.09	17	33.69	34.10	-9	67,270	-0.01%
2020/05/14	17	33.44	322	33.56	32.55	-305	66,571	-0.46%	大賣/鉅額交易
2020/05/13	251	34.12	137	34.10	33.60	114	66,131	0.17%	大買/大賣/鉅額交易
2020/05/12	213	34.43	10	33.95	34.50	203	65,016	0.31%	大買/鉅額交易
2020/05/11	11	34.04	27	34.27	33.25	-16	64,952	-0.02%
2020/05/08	25	33.35	0	0.00	33.20	25	64,286	0.04%
2020/05/07	10	33.04	19.9	32.91	33.50	-9.9	64,040	-0.02%
2020/05/06	254	33.68	242	32.90	32.15	12	63,725	0.02%	大買/大賣/
2020/05/05	223	33.47	645.5	34.53	33.00	-422.5	63,131	-0.67%	大買/大賣/鉅額交易
2020/05/04	102	33.34	12.5	33.37	34.05	89.5	62,617	0.14%	大買/
2020/04/30	19	32.92	23	32.92	33.05	-4	62,094	-0.01%
2020/04/29	352	31.92	18	31.80	32.10	334	61,518	0.54%	大買/鉅額交易
2020/04/28	395	32.39	611	31.96	31.25	-216	60,935	-0.35%	大買/大賣/鉅額交易
2020/04/27	253	29.97	90	30.40	31.50	163	59,408	0.27%	大買/鉅額交易
2020/04/24	1	28.55	0	0.00	28.65	1	58,034	0.00%
2020/04/23	5	28.24	13	28.33	28.50	-8	57,913	-0.01%
2020/04/22	62	27.86	63	27.62	28.35	-1	57,177	0.00%
2020/04/21	68	27.42	59	27.15	27.05	9	56,362	0.02%
2020/04/20	8	27.88	12	28.07	27.70	-4	55,798	-0.01%
2020/04/17	50	28.19	19.1	28.14	27.80	30.9	55,711	0.06%
2020/04/16	99	28.36	136	28.28	28.60	-37	54,579	-0.07%	大賣/
2020/04/15	304	27.73	490.1	28.49	27.80	-186.1	54,265	-0.34%	大買/大賣/鉅額交易
2020/04/14	310	27.72	101	27.59	28.75	209	53,103	0.39%	大買/大賣/鉅額交易
2020/04/13	68	26.66	76	26.70	26.80	-8	52,502	-0.02%
2020/04/10	17	26.39	38	26.26	26.40	-21	52,164	-0.04%
2020/04/09	67	26.18	69	26.02	25.35	-2	51,436	0.00%
2020/04/08	18	26.68	22	27.28	26.50	-4	50,729	-0.01%
2020/04/07	7	28.54	6	28.59	28.35	1	49,950	0.00%
2020/04/06	13	26.75	31	26.78	26.90	-18	50,020	-0.04%
2020/04/01	70	24.75	51	24.80	25.15	19	49,877	0.04%
2020/03/31	90	24.53	105	24.52	24.25	-15	48,514	-0.03%	大賣/
2020/03/30	94	23.06	50	23.23	23.60	44	46,687	0.09%
2020/03/27	6	22.64	42	22.89	23.10	-36	45,112	-0.08%
2020/03/26	24	20.54	228	20.74	21.00	-204	43,532	-0.47%	大賣/鉅額交易
2020/03/25	229	19.90	21	19.90	20.20	208	42,629	0.49%	大買/鉅額交易
2020/03/24	26	18.56	28	18.67	18.85	-2	41,664	0.00%
2020/03/23	13	16.64	23	17.17	17.75	-10	41,110	-0.02%
2020/03/20	19	18.44	38	18.17	18.00	-19	40,715	-0.05%
2020/03/19	36	17.31	6	18.08	17.20	30	39,451	0.08%
2020/03/18	259	19.59	263	19.67	19.10	-4	38,401	-0.01%	大買/大賣/
2020/03/17	41	20.81	51	20.50	20.05	-10	36,538	-0.03%
2020/03/16	21	21.21	27	20.80	19.80	-6	34,930	-0.02%
2020/03/13	96	20.08	65	20.37	21.85	31	33,077	0.09%
2020/03/12	53	20.42	13	21.28	19.90	40	30,903	0.13%
2020/03/11	40	21.75	36.3	22.28	22.10	3.7	29,944	0.01%
2020/03/10	28	20.03	64	20.19	20.50	-36	27,942	-0.13%
2020/03/09	49	19.77	68	19.43	18.65	-19	26,321	-0.07%
2020/03/06	33	19.65	38	19.74	20.10	-5	24,818	-0.02%
2020/03/05	27	18.21	41	18.36	18.50	-14	23,647	-0.06%
2020/03/04	16	17.39	39	17.62	17.75	-23	22,811	-0.10%
2020/03/03	16	16.83	29	16.86	17.05	-13	21,797	-0.06%
2020/03/02	13	15.26	4	14.90	15.50	9	21,006	0.04%
2020/02/27	3	15.08	4	14.91	14.80	-1	21,197	0.00%
2020/02/26	23	15.93	2	15.85	15.45	21	21,767	0.10%
2020/02/25	4	15.89	4	15.71	15.95	0	22,681	0.00%
2020/02/24	6	15.69	5	15.79	15.65	1	23,338	0.00%
2020/02/21	5	16.10	8	15.98	16.10	-3	23,798	-0.01%
2020/02/19	12	15.71	14	15.73	15.70	-2	24,387	-0.01%
2020/02/18	3	15.43	2	15.68	15.70	1	24,726	0.00%
2020/02/17	1	15.60	5	15.65	15.55	-4	24,570	-0.02%
2020/02/14	19	15.62	33	15.71	15.75	-14	24,439	-0.06%
2020/02/13	3	15.53	11	15.49	15.25	-8	24,131	-0.03%
2020/02/12	13	15.42	24	15.23	15.50	-11	23,954	-0.05%
2020/02/11	1	14.70	10	14.50	14.85	-9	23,255	-0.04%
2020/02/10	47	13.96	1	14.30	14.40	46	23,187	0.20%
2020/02/07	6	14.65	5	14.35	14.30	1	23,024	0.00%
2020/02/06	0	0.00	3	14.80	14.95	-3	22,816	-0.01%
2020/02/05	54	14.78	21	15.06	14.40	33	22,607	0.15%
2020/02/04	1	14.85	0	0.00	15.00	1	22,350	0.00%
2020/02/03	70	14.15	0	0.00	14.35	70	23,078	0.30%
2020/01/31	1	15.00	0	0.00	15.30	1	22,970	0.00%
2020/01/30	3	16.60	34	16.45	16.20	-31	22,697	-0.14%
2020/01/20	3	17.97	52	18.01	18.00	-49	22,672	-0.22%
2020/01/17	7	17.66	11	17.81	18.00	-4	22,658	-0.02%
2020/01/16	10	17.82	4	18.13	17.70	6	22,405	0.03%
2020/01/15	14	18.40	4	18.40	18.10	10	22,242	0.04%
2020/01/14	20	18.25	9	18.17	18.40	11	22,156	0.05%
2020/01/13	36	18.05	12.7	17.96	17.85	23.3	21,854	0.11%
2020/01/10	1	17.70	3	17.90	17.80	-2	21,099	-0.01%
2020/01/09	10	17.87	16	17.96	18.30	-6	20,514	-0.03%
2020/01/08	4	16.96	3	16.67	17.15	1	19,878	0.01%
2020/01/07	11	17.10	30	16.90	17.05	-19	19,780	-0.10%
2020/01/06	6	17.15	27	17.24	17.40	-21	19,344	-0.11%
2020/01/03	2	17.25	15	16.85	16.85	-13	18,782	-0.07%
2020/01/02	5	16.83	6	16.83	16.85	-1	18,502	-0.01%
2019/12/31	1	16.75	0	0.00	16.65	1	18,242	0.01%
2019/12/30	10	17.07	18	17.02	16.80	-8	18,122	-0.04%
2019/12/27	2	16.40	18	16.64	16.75	-16	17,507	-0.09%
2019/12/26	5	16.20	0	0.00	16.20	5	17,016	0.03%
2019/12/25	2	15.80	2	15.60	15.80	0	16,928	0.00%
2019/12/23	2	15.45	2	15.60	15.30	0	17,047	0.00%
2019/12/20	2	15.75	2	15.70	15.75	0	17,021	0.00%
2019/12/19	2	15.85	2	15.80	15.80	0	17,045	0.00%
2019/12/18	5	15.94	11	16.05	15.75	-6	17,159	-0.03%
2019/12/17	4	16.25	7	16.39	16.25	-3	17,121	-0.02%
2019/12/16	5	16.20	4	16.29	16.25	1	17,244	0.01%
2019/12/13	1	15.95	21	16.53	15.95	-20	17,293	-0.12%
2019/12/12	0	0.00	1	16.30	16.30	-1	17,347	-0.01%
2019/12/11	8	16.58	6	16.72	16.50	2	17,921	0.01%
2019/12/10	0	0.00	1	16.20	16.55	-1	17,896	-0.01%
2019/12/09	6	16.29	10	16.40	16.30	-4	18,240	-0.02%
2019/12/06	3	16.25	6	16.28	16.35	-3	18,132	-0.02%
2019/12/05	1	15.65	1	15.70	15.70	0	17,726	0.00%
2019/12/04	5	15.65	0	0.00	15.55	5	18,063	0.03%
2019/12/03	1	15.35	5	15.50	15.70	-4	18,789	-0.02%
2019/12/02	7	14.93	9	15.06	15.50	-2	19,620	-0.01%
2019/11/29	20	15.60	9	15.63	15.50	11	19,782	0.06%
2019/11/28	3	15.90	6	15.72	15.60	-3	20,209	-0.01%
2019/11/27	14	15.99	1	15.95	16.10	13	20,992	0.06%
2019/11/26	17	16.11	13	16.14	16.15	4	21,042	0.02%
2019/11/25	34	16.64	8	16.66	16.25	26	20,617	0.13%
2019/11/22	200	16.32	207	16.52	16.15	-7	19,834	-0.04%	大買/大賣/
2019/11/21	14	16.08	31	16.46	16.55	-17	18,704	-0.09%
2019/11/20	38	15.83	36	15.90	15.70	2	17,910	0.01%
2019/11/19	6	15.51	22	15.55	15.40	-16	17,547	-0.09%
2019/11/18	6	15.13	5	14.95	15.15	1	16,976	0.01%
2019/11/13	6	13.90	0	0.00	14.00	6	16,424	0.04%
2019/11/12	0	0.00	10	13.95	14.05	-10	16,615	-0.06%
2019/11/11	25	14.01	14	13.64	13.60	11	16,621	0.07%
2019/11/07	5	14.15	26	14.08	14.15	-21	16,592	-0.13%
2019/11/06	20	14.50	0	0.00	14.45	20	16,521	0.12%
2019/11/05	0	0.00	1	14.70	14.70	-1	16,498	-0.01%
2019/11/04	105	14.66	7	14.65	14.60	98	16,542	0.59%	大買/
2019/11/01	2	14.98	32	15.15	14.90	-30	16,438	-0.18%
2019/10/31	32	15.67	25	15.67	15.35	7	16,321	0.04%
2019/10/30	3	14.95	3	15.03	15.00	0	15,333	0.00%
2019/10/29	0	0.00	2	14.55	14.45	-2	15,140	-0.01%
2019/10/25	0	0.00	20	14.83	14.80	-20	15,513	-0.13%
2019/10/24	3	14.70	0	0.00	14.75	3	15,525	0.02%
2019/10/23	5	14.90	5	14.65	14.70	0	15,859	0.00%
2019/10/22	6	14.90	7	14.77	14.55	-1	15,876	-0.01%
2019/10/21	3	14.78	8	14.73	14.75	-5	15,823	-0.03%
2019/10/18	5	14.55	0	0.00	14.55	5	15,857	0.03%
2019/10/17	0	0.00	21	14.60	14.55	-21	15,948	-0.13%
2019/10/15	0	0.00	101	14.50	14.70	-101	16,377	-0.62%	大賣/鉅額交易
2019/10/14	8	14.08	117	14.29	14.25	-109	16,316	-0.67%	大賣/鉅額交易
2019/10/09	1	13.60	3	13.78	13.60	-2	16,563	-0.01%
2019/10/08	0	0.00	1	13.75	13.75	-1	16,613	-0.01%
2019/10/07	0	0.00	5	14.05	13.90	-5	16,657	-0.03%
2019/10/04	5	13.95	3	14.02	13.90	2	16,669	0.01%
2019/10/03	4	14.11	2	14.03	14.10	2	16,608	0.01%
2019/10/02	5	14.05	5	14.15	14.15	0	16,566	0.00%
2019/10/01	25	13.95	7	14.16	14.20	18	16,643	0.11%
2019/09/27	9	13.96	6	13.83	13.80	3	16,560	0.02%
2019/09/26	0	0.00	1	14.45	14.20	-1	16,446	-0.01%
2019/09/25	1	14.35	1	14.50	14.35	0	16,418	0.00%
2019/09/24	2	14.63	17	14.59	14.55	-15	16,485	-0.09%
2019/09/23	7	14.86	3	14.83	14.80	4	16,398	0.02%
2019/09/20	10	14.53	137	14.68	14.70	-127	16,339	-0.78%	大賣/鉅額交易
2019/09/19	116	14.59	8	14.80	14.50	108	16,310	0.66%	大買/鉅額交易
2019/09/18	19	14.97	15	14.95	14.85	4	16,202	0.02%
2019/09/17	104	14.95	27	14.98	15.00	77	16,088	0.48%	大買/
2019/09/16	63	15.22	68	15.20	15.10	-5	15,838	-0.03%
2019/09/12	3	14.97	13	15.15	15.05	-10	15,112	-0.07%
2019/09/11	36	14.87	44	14.81	15.20	-8	14,883	-0.05%
2019/09/10	28	14.60	5	14.55	14.55	23	14,308	0.16%
2019/09/09	20	14.55	11	14.55	14.55	9	14,145	0.06%
2019/09/06	39	14.41	39	14.43	14.55	0	13,956	0.00%
2019/09/05	127	14.87	18	14.94	14.75	109	13,659	0.80%	大買/鉅額交易
2019/09/04	81	14.96	39	14.98	15.10	42	13,004	0.32%
2019/09/03	21	14.45	38	14.43	14.45	-17	12,321	-0.14%
2019/09/02	27	14.44	9	14.60	14.80	18	11,884	0.15%
2019/08/30	2	14.40	9	14.56	14.45	-7	11,134	-0.06%
2019/08/29	30	13.46	35	13.45	13.45	-5	10,088	-0.05%
2019/08/27	7	12.94	2	12.85	12.85	5	9,632	0.05%
2019/08/26	1	12.60	1	12.75	12.75	0	9,601	0.00%
2019/08/23	5	13.35	0	0.00	13.15	5	9,533	0.05%
2019/08/22	0	0.00	22	13.41	13.50	-22	9,474	-0.23%
2019/08/21	1	12.95	11	13.10	13.15	-10	9,142	-0.11%
2019/08/20	5	12.80	5	13.00	12.70	0	9,035	0.00%
2019/08/19	6	12.95	0	0.00	12.80	6	9,010	0.07%
2019/08/16	4	13.10	0	0.00	12.80	4	8,950	0.04%
2019/08/14	4	12.40	0	0.00	12.35	4	8,724	0.05%
2019/08/08	4	12.23	13	12.61	12.70	-9	8,897	-0.10%
2019/08/06	4	11.74	2	11.83	12.30	2	8,854	0.02%
2019/08/05	7	12.40	0	0.00	11.95	7	8,779	0.08%
2019/08/01	11	13.26	4	13.15	13.05	7	8,634	0.08%
2019/07/30	11	13.73	1	14.05	13.40	10	8,395	0.12%
2019/07/29	1	14.00	2	14.00	13.85	-1	8,132	-0.01%
2019/07/25	59	13.28	74	13.50	13.40	-15	7,599	-0.20%
2019/07/24	5	13.25	5	12.85	12.95	0	7,238	0.00%
2019/07/23	8	13.46	0	0.00	13.25	8	7,257	0.11%
2019/07/22	0	0.00	1	13.20	13.60	-1	7,202	-0.01%
2019/07/19	4	13.10	1	13.35	13.05	3	7,063	0.04%
2019/07/18	14	13.32	1	13.15	13.05	13	7,084	0.18%
2019/07/17	6	13.20	56	13.34	13.30	-50	7,012	-0.71%
2019/07/16	0	0.00	5	12.85	12.90	-5	6,618	-0.08%
2019/07/15	44	12.69	42	12.63	12.65	2	6,514	0.03%
2019/07/12	26	12.30	29	12.17	12.15	-3	6,223	-0.05%
2019/07/11	16	12.15	17	12.15	12.20	-1	6,337	-0.02%
2019/07/10	1	12.00	5	11.95	12.05	-4	6,394	-0.06%
2019/07/09	5	11.95	1	11.95	11.90	4	6,474	0.06%
2019/07/08	5	12.00	6	11.92	11.90	-1	6,669	-0.01%
2019/07/05	1	12.15	2	12.20	12.05	-1	6,889	-0.01%
2019/07/02	2	12.03	0	0.00	12.05	2	8,493	0.02%
2019/07/01	0	0.00	1	12.05	11.95	-1	8,852	-0.01%
2019/06/27	3	11.80	1	11.75	11.75	2	8,918	0.02%
2019/06/26	11	11.64	5	11.70	11.50	6	8,869	0.07%
2019/06/18	5	11.40	0	0.00	11.40	5	9,141	0.05%
2019/06/14	5	11.70	5	11.65	11.65	0	9,679	0.00%
2019/06/12	1	11.75	0	0.00	11.65	1	9,772	0.01%
2019/06/11	0	0.00	17	11.71	11.90	-17	9,632	-0.18%
2019/05/31	0	0.00	5	11.15	11.10	-5	9,664	-0.05%
2019/05/30	6	11.10	5	11.10	11.10	1	9,733	0.01%
2019/05/29	0	0.00	1	10.85	10.90	-1	9,756	-0.01%
2019/05/28	0	0.00	7	10.85	10.85	-7	9,808	-0.07%
2019/05/27	5	10.85	0	0.00	10.70	5	9,963	0.05%
2019/05/22	0	0.00	1	11.25	11.25	-1	10,184	-0.01%
2019/05/21	50	10.70	0	0.00	11.10	50	10,370	0.48%
2019/05/20	11	11.36	15	11.35	11.10	-4	10,623	-0.04%
2019/05/17	1	12.20	1	12.25	11.90	0	10,694	0.00%
2019/05/16	6	11.78	22	11.75	11.75	-16	10,831	-0.15%
2019/05/15	0	0.00	26	12.06	12.15	-26	11,275	-0.23%
2019/05/14	12	11.01	1	11.40	11.50	11	11,395	0.10%
2019/05/13	6	11.39	1	11.65	11.40	5	11,535	0.04%
2019/05/10	27	11.92	32	12.00	11.75	-5	11,519	-0.04%
2019/05/09	5	12.60	6	12.28	12.10	-1	11,449	-0.01%
2019/05/07	5	12.50	5	12.65	12.55	0	11,432	0.00%
2019/05/06	6	12.63	5	12.55	12.40	1	11,457	0.01%
2019/05/03	2	12.95	2	12.95	12.95	0	11,463	0.00%
2019/04/30	22	12.40	0	0.00	12.50	22	11,828	0.19%
2019/04/29	4	12.75	4	12.53	12.50	0	11,953	0.00%
2019/04/23	21	13.71	21	13.50	13.50	0	12,744	0.00%
2019/04/22	7	13.76	17	13.80	13.75	-10	12,720	-0.08%
2019/04/18	39	13.79	11	13.80	13.55	28	13,033	0.21%
2019/04/17	5	14.25	5	14.15	13.95	0	13,250	0.00%
2019/04/16	10	14.19	15	14.21	14.20	-5	13,785	-0.04%
2019/04/15	10	14.08	10	14.20	14.00	0	14,559	0.00%
2019/04/12	14	14.36	12	14.16	13.90	2	14,618	0.01%
2019/04/11	5	14.70	0	0.00	14.15	5	14,573	0.03%
2019/04/10	15	15.05	0	0.00	14.60	15	14,472	0.10%
2019/04/09	33	15.19	27	15.69	14.80	6	14,352	0.04%
2019/04/08	40	14.58	29	14.89	15.30	11	13,921	0.08%
2019/04/03	12	13.85	9	13.94	13.95	3	13,527	0.02%
2019/04/01	5	13.30	5	13.40	13.40	0	13,529	0.00%
2019/03/29	3	13.17	3	13.15	13.25	0	13,551	0.00%
2019/03/27	1	13.45	5	13.50	13.50	-4	13,798	-0.03%
2019/03/26	6	13.76	5	13.50	13.55	1	13,781	0.01%
2019/03/22	5	14.25	8	14.30	14.10	-3	13,772	-0.02%
2019/03/21	5	14.35	0	0.00	14.15	5	13,846	0.04%
2019/03/20	17	14.40	20	14.50	14.30	-3	13,962	-0.02%
2019/03/15	4	13.73	4	13.75	13.75	0	15,426	0.00%
2019/03/14	5	13.45	5	13.55	13.45	0	15,854	0.00%
2019/03/13	5	13.45	5	13.55	13.40	0	16,657	0.00%
2019/03/12	1	13.50	5	13.60	13.50	-4	16,897	-0.02%
2019/03/11	11	13.63	6	13.60	13.60	5	17,158	0.03%
2019/03/07	3	14.25	1	14.15	13.70	2	17,504	0.01%
2019/03/06	10	14.00	10	14.15	14.05	0	17,767	0.00%
2019/03/05	0	13.95	0	0.00	14.00	0	17,887	0.00%
2019/02/27	0	0.00	2	13.85	13.80	-2	17,987	-0.01%
2019/02/26	2	14.25	2	14.00	14.00	0	18,108	0.00%
2019/02/22	10	14.05	20	14.13	14.05	-10	18,265	-0.05%
2019/02/21	2	13.90	1	13.95	14.00	1	18,374	0.01%
2019/02/19	24	14.35	12	14.43	14.40	12	18,906	0.06%
2019/02/15	1	14.20	0	0.00	14.10	1	19,524	0.01%
2019/02/14	4	14.21	8	14.31	14.10	-4	19,259	-0.02%
2019/02/13	2	13.85	7	14.06	13.65	-5	18,769	-0.03%
2019/02/12	5	13.60	8	13.90	13.90	-3	18,572	-0.02%
2019/02/11	1	13.30	0	0.00	13.40	1	18,485	0.01%
2019/01/22	2	13.50	1	13.50	13.10	1	19,032	0.01%
2019/01/21	5	14.20	0	0.00	13.90	5	18,660	0.03%
2019/01/17	1	13.95	3	13.77	13.75	-2	18,514	-0.01%
2019/01/16	0	0.00	5	13.91	13.90	-5	18,396	-0.03%
2019/01/15	32	13.99	45	14.09	13.65	-13	18,118	-0.07%
2019/01/14	2	13.20	10	13.25	13.45	-8	17,558	-0.05%
2019/01/09	12	14.45	9	14.12	14.00	3	17,156	0.02%
2019/01/08	24	14.40	13	14.53	14.55	11	16,910	0.07%
2019/01/07	16	14.06	16	14.37	14.40	0	16,250	0.00%
2019/01/04	7	13.10	0	0.00	13.10	7	15,488	0.05%
2019/01/03	0	0.00	5	13.45	13.45	-5	15,492	-0.03%
2019/01/02	6	13.20	10	13.40	13.15	-4	15,392	-0.03%
2018/12/28	6	13.10	6	13.10	13.10	0	15,350	0.00%
2018/12/27	15	13.58	33	13.63	13.05	-18	15,497	-0.12%
2018/12/26	14	13.46	11	13.25	13.25	3	15,310	0.02%
2018/12/25	36	13.30	2	13.00	13.50	34	15,415	0.22%
2018/12/24	1	13.15	0	0.00	13.15	1	15,171	0.01%
2018/12/21	0	0.00	20	13.00	13.20	-20	14,973	-0.13%
2018/12/19	0	0.00	2	12.30	12.30	-2	14,834	-0.01%
2018/12/18	0	0.00	20	12.45	12.45	-20	14,981	-0.13%
2018/12/17	21	12.40	20	12.63	12.30	1	15,113	0.01%
2018/12/14	5	12.10	36	12.25	12.60	-31	15,534	-0.20%
2018/12/13	16	12.51	24	12.50	12.25	-8	15,407	-0.05%
2018/12/12	22	12.99	16	13.07	12.90	6	15,294	0.04%
2018/12/11	32	13.19	20	13.19	12.90	12	15,285	0.08%
2018/12/10	530	13.61	565	13.91	13.60	-35	15,357	-0.23%	大買/大賣/
2018/12/07	42	13.49	4	13.65	13.75	38	14,342	0.26%
2018/12/06	19	14.06	16	13.46	12.50	3	14,332	0.02%
2018/12/05	1	13.45	0	0.00	13.75	1	14,145	0.01%
2018/12/04	14	13.24	10	13.00	13.20	4	14,467	0.03%
2018/12/03	4	12.85	10	12.83	12.85	-6	14,798	-0.04%
2018/11/30	0	0.00	16	12.30	12.30	-16	15,372	-0.10%
2018/11/29	32	12.39	33	12.60	12.10	-1	16,645	-0.01%
2018/11/28	16	12.84	0	0.00	12.80	16	16,412	0.10%
2018/11/27	0	0.00	10	12.78	12.90	-10	16,444	-0.06%
2018/11/26	10	12.65	10	12.70	12.55	0	16,484	0.00%
2018/11/23	0	0.00	35	12.40	12.40	-35	16,524	-0.21%
2018/11/22	32	12.91	0	0.00	12.30	32	16,605	0.19%
2018/11/21	10	12.95	16	12.99	13.10	-6	16,482	-0.04%
2018/11/19	23	13.24	0	0.00	13.15	23	16,536	0.14%
2018/11/16	55	13.22	57	13.43	13.00	-2	16,487	-0.01%
2018/11/15	31	12.25	23	12.56	12.50	8	16,133	0.05%
2018/11/14	7	11.14	3	11.75	11.85	4	16,585	0.02%
2018/11/13	1	10.75	0	0.00	10.80	1	17,751	0.01%
2018/11/07	0	0.00	9	10.39	10.60	-9	20,800	-0.04%
2018/11/06	11	10.35	5	10.50	10.15	6	20,844	0.03%
2018/11/05	1	10.15	1	10.30	10.40	0	20,954	0.00%
2018/11/02	3	10.50	25	10.75	10.30	-22	20,935	-0.11%
2018/11/01	28	10.56	3	10.25	10.65	25	20,773	0.12%
2018/10/31	2	10.05	7	10.08	10.20	-5	20,560	-0.02%
2018/10/30	0	0.00	10	9.21	9.86	-10	20,460	-0.05%
2018/10/29	10	9.13	0	0.00	9.10	10	20,271	0.05%
2018/10/26	0	0.00	1	9.21	9.23	-1	20,228	0.00%
2018/10/25	5	9.66	10	9.50	9.43	-5	20,159	-0.02%
2018/10/24	5	9.90	28	10.05	10.05	-23	20,069	-0.11%
2018/10/23	7	10.14	0	0.00	10.05	7	20,000	0.03%
2018/10/22	1	10.15	0	0.00	10.25	1	19,977	0.01%
2018/10/19	5	10.00	6	9.99	10.00	-1	19,919	-0.01%
2018/10/18	0	0.00	16	10.25	10.25	-16	19,835	-0.08%
2018/10/17	0	0.00	15	10.50	10.35	-15	19,788	-0.08%
2018/10/16	12	10.38	12	10.46	10.45	0	19,689	0.00%
2018/10/15	34	10.41	14	10.36	10.30	20	19,541	0.10%
2018/10/12	16	10.05	25	10.24	10.40	-9	19,446	-0.05%
2018/10/11	60	9.82	5	10.00	9.77	55	19,307	0.28%
2018/10/05	3	11.23	6	10.95	11.05	-3	18,940	-0.02%
2018/10/04	1	11.55	6	11.63	11.50	-5	18,673	-0.03%
2018/10/03	14	11.76	6	11.66	11.45	8	18,707	0.04%
2018/10/01	50	12.30	54	12.39	12.50	-4	18,207	-0.02%
2018/09/28	7	12.26	8	12.39	12.30	-1	18,148	-0.01%
2018/09/27	9	12.23	29	12.41	12.30	-20	18,060	-0.11%
2018/09/26	20	12.48	100	12.30	12.30	-80	17,822	-0.45%
2018/09/25	54	12.35	36	12.51	12.55	18	17,762	0.10%
2018/09/21	10	12.63	12	12.48	12.45	-2	17,549	-0.01%
2018/09/20	44	12.18	62	12.37	12.25	-18	17,320	-0.10%
2018/09/19	0	0.00	7	13.51	13.05	-7	16,795	-0.04%
2018/09/18	111	13.31	112	13.41	13.30	-1	16,584	-0.01%	大買/大賣/
2018/09/17	0	0.00	5	13.48	13.50	-5	16,401	-0.03%
2018/09/14	48	13.81	40	13.80	14.00	8	16,153	0.05%
2018/09/13	43	12.96	39	12.98	13.20	4	15,673	0.03%
2018/09/12	26	13.37	32	13.38	13.20	-6	15,263	-0.04%
2018/09/11	421	13.12	441	13.75	13.90	-20	14,759	-0.14%	大買/大賣/
2018/09/10	169	13.61	42	13.63	13.05	127	14,108	0.90%	大買/鉅額交易
2018/09/07	46	14.76	55	14.78	14.45	-9	13,489	-0.07%
2018/09/06	81	15.02	91	15.10	14.70	-10	12,912	-0.08%
2018/09/05	623	15.48	632	16.08	15.10	-9	12,083	-0.07%	大買/大賣/
2018/09/04	42	15.72	11	15.80	16.05	31	10,813	0.29%
2018/09/03	20	16.06	54	16.27	15.65	-34	10,756	-0.32%
2018/08/31	16	16.63	4	16.60	16.70	12	10,728	0.11%
2018/08/30	25	16.23	30	16.08	16.00	-5	10,548	-0.05%
2018/08/29	28	15.99	27	16.02	16.10	1	10,415	0.01%
2018/08/28	30	15.12	13	15.17	15.20	17	10,336	0.16%
2018/08/27	25	14.93	36	15.01	15.10	-11	10,217	-0.11%
2018/08/24	41	15.35	26	15.37	15.05	15	10,035	0.15%
2018/08/23	44	15.66	38	15.82	16.00	6	9,818	0.06%
2018/08/22	37	14.96	22	15.02	15.05	15	9,524	0.16%
2018/08/21	728	15.00	779	15.14	15.30	-51	9,321	-0.55%	大買/大賣/
2018/08/20	365	14.19	365	14.17	14.20	0	7,900	0.00%	大買/大賣/
2018/08/17	66	13.92	98	13.97	14.30	-32	6,493	-0.49%
2018/08/16	7	12.91	30	12.69	13.00	-23	5,438	-0.42%
2018/08/15	64	12.05	34	11.92	12.20	30	4,606	0.65%
2018/08/14	12	10.83	20	11.00	11.25	-8	3,657	-0.22%
2018/08/13	0	0.00	15	10.36	10.25	-15	3,157	-0.48%
2018/08/10	1	10.55	3	10.35	10.45	-2	3,020	-0.07%
2018/08/09	0	0.00	1	10.20	10.10	-1	2,813	-0.04%
2018/08/08	0	0.00	5	10.05	10.10	-5	2,782	-0.18%
2018/08/07	0	0.00	2	10.20	9.95	-2	2,805	-0.07%
2018/08/03	3	9.83	4	9.92	9.88	-1	2,805	-0.04%
2018/08/02	5	9.82	5	9.78	9.82	0	2,798	0.00%
2018/08/01	0	0.00	1	9.83	9.81	-1	2,785	-0.04%
2018/07/27	0	0.00	1	9.80	9.84	-1	2,843	-0.04%
2018/07/26	0	0.00	5	9.54	9.73	-5	2,815	-0.18%
2018/07/25	0	0.00	1	9.49	9.45	-1	2,808	-0.04%
2018/07/24	5	9.40	4	9.46	9.45	1	2,811	0.04%
2018/07/20	5	9.42	5	9.48	9.42	0	2,824	0.00%
2018/07/18	5	9.50	0	0.00	9.50	5	2,835	0.18%
2018/07/17	0	0.00	10	9.44	9.46	-10	2,836	-0.35%
2018/07/16	0	0.00	5	9.62	9.52	-5	2,839	-0.18%
2018/07/12	5	9.44	0	0.00	9.44	5	2,863	0.17%
2018/07/11	7	9.74	3	9.75	9.54	4	2,865	0.14%
2018/07/09	0	0.00	1	9.37	9.36	-1	2,672	-0.04%
2018/07/06	5	9.20	9	9.16	9.25	-4	2,766	-0.14%
2018/07/02	0	0.00	4	9.96	9.88	-4	2,707	-0.15%
2018/06/29	0	0.00	6	9.95	9.88	-6	2,711	-0.22%
2018/06/28	6	9.83	0	0.00	9.76	6	2,699	0.22%
2018/06/25	5	10.05	0	0.00	10.05	5	2,739	0.18%
2018/06/22	20	10.30	0	0.00	10.05	20	2,749	0.73%
2018/06/20	9	10.07	5	9.98	10.05	4	2,655	0.15%
2018/06/12	2	10.60	9	10.51	10.60	-7	2,438	-0.29%
2018/06/08	0	0.00	14	10.20	10.10	-14	2,261	-0.62%
2018/06/05	3	9.95	0	0.00	9.71	3	2,141	0.14%
2018/06/04	0	0.00	10	9.55	9.56	-10	1,934	-0.52%
2018/06/01	0	9.33	0	0.00	9.40	0	1,942	0.00%
2018/05/31	9	9.31	5	9.40	9.33	4	1,911	0.21%
2018/05/30	5	9.28	5	9.29	9.24	0	1,894	0.00%
2018/05/29	6	9.26	5	9.38	9.35	1	1,893	0.05%
2018/05/28	3	9.15	8	9.23	9.23	-5	1,853	-0.27%
2018/05/25	5	9.17	5	9.23	9.15	0	1,854	0.00%
2018/05/24	4	9.14	4	9.18	9.18	0	1,863	0.00%
2018/05/23	2	9.17	0	0.00	9.12	2	1,879	0.11%
2018/05/21	0	0.00	15	9.19	9.18	-15	1,896	-0.79%
2018/05/18	5	9.13	0	0.00	9.03	5	1,890	0.26%
2018/05/16	10	9.09	5	9.10	9.09	5	1,946	0.26%
2018/05/15	20	9.31	5	9.30	9.21	15	1,960	0.77%
2018/05/14	10	9.36	5	9.38	9.36	5	2,029	0.25%
2018/05/11	10	9.52	15	9.61	9.50	-5	2,035	-0.25%
2018/05/10	10	9.51	10	9.50	9.50	0	1,980	0.00%
2018/05/08	50	9.57	3	9.60	9.50	47	2,023	2.32%
2018/05/07	3	9.40	0	0.00	9.41	3	1,984	0.15%
2018/05/04	5	9.39	0	0.00	9.38	5	1,981	0.25%
2018/04/30	0	0.00	5	9.47	9.43	-5	2,008	-0.25%
2018/04/27	5	9.25	0	0.00	9.25	5	2,030	0.25%
2018/04/23	5	9.91	0	0.00	9.71	5	2,117	0.24%
2018/04/20	0	0.00	5	9.96	9.97	-5	2,234	-0.22%
2018/04/18	5	9.87	10	9.86	9.83	-5	2,257	-0.22%
2018/04/13	2	10.15	23	10.15	10.10	-21	2,454	-0.86%
2018/04/12	6	9.86	7	9.94	10.00	-1	2,602	-0.04%
2018/04/11	0	0.00	2	9.72	9.72	-2	2,541	-0.08%
2018/04/10	2	9.60	1	9.68	9.60	1	2,582	0.04%
2018/03/29	2	10.10	5	10.10	9.83	-3	2,842	-0.11%
2018/03/28	0	0.00	10	9.70	9.70	-10	2,858	-0.35%
2018/03/27	10	9.71	0	0.00	9.72	10	2,932	0.34%
2018/03/23	2	9.40	0	0.00	9.40	2	3,587	0.06%
2018/03/21	2	9.75	0	0.00	9.77	2	3,654	0.05%
2018/03/19	1	9.78	2	9.81	9.79	-1	3,730	-0.03%
2018/03/16	5	10.05	0	0.00	9.86	5	3,785	0.13%
2018/03/15	2	10.10	0	0.00	10.00	2	3,989	0.05%
2018/03/13	59	9.88	59	9.96	9.85	0	3,952	0.00%
2018/03/12	2	9.63	0	0.00	9.60	2	3,905	0.05%
2018/03/09	2	9.59	11	9.65	9.64	-9	4,050	-0.22%
2018/03/07	15	9.58	0	0.00	9.48	15	4,227	0.35%
2018/02/27	0	0.00	1	9.57	9.58	-1	4,687	-0.02%
2018/02/26	10	9.46	0	0.00	9.50	10	4,776	0.21%
2018/02/22	0	0.00	6	9.31	9.38	-6	4,810	-0.12%
2018/02/21	10	9.21	5	9.32	9.32	5	4,866	0.10%
2018/02/09	0	0.00	5	8.67	8.60	-5	4,999	-0.10%
2018/02/08	1	9.05	0	0.00	9.02	1	5,019	0.02%
2018/02/07	6	9.30	0	0.00	9.20	6	5,073	0.12%
2018/02/06	4	9.80	0	0.00	9.05	4	5,226	0.08%
2018/02/05	8	9.97	0	0.00	10.00	8	5,214	0.15%
2018/02/02	0	0.00	5	10.25	10.25	-5	5,250	-0.10%
2018/01/29	2	10.25	0	0.00	10.20	2	5,741	0.03%
2018/01/26	2	10.25	0	0.00	10.20	2	6,009	0.03%
2018/01/25	0	0.00	10	10.20	10.20	-10	6,146	-0.16%
2018/01/22	10	10.20	0	0.00	10.20	10	6,673	0.15%
2018/01/19	6	10.39	0	0.00	10.35	6	6,752	0.09%
2018/01/18	0	0.00	5	10.55	10.35	-5	6,762	-0.07%
2018/01/17	5	10.50	0	0.00	10.45	5	6,815	0.07%
2018/01/16	10	10.38	10	10.53	10.55	0	6,963	0.00%
2018/01/15	2	10.40	5	10.50	10.35	-3	6,832	-0.04%
2018/01/12	5	10.50	0	0.00	10.40	5	6,802	0.07%
2018/01/11	5	10.45	5	10.55	10.45	0	6,785	0.00%
2018/01/10	2	10.70	0	0.00	10.45	2	6,692	0.03%
2018/01/09	5	10.90	5	10.95	10.75	0	6,613	0.00%
2018/01/05	3	10.68	0	0.00	10.75	3	6,339	0.05%
2018/01/04	27	10.71	29	10.74	10.65	-2	6,308	-0.03%
2018/01/03	4	10.65	30	10.68	10.60	-26	6,260	-0.42%
2018/01/02	35	10.69	5	10.75	10.75	30	6,219	0.48%