金像電 (2368)-兆豐-城中券商分點個股進出

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
212.5
漲跌
▼17.0
漲幅
-7.41%
成交量
13,696張
產業
上市電子零組件類股
1484人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	5.1	216.76	0	0.00	212.50	5.1	9,443	0.05%
2024/04/12	5	229.00	0	0.00	229.50	5	9,313	0.05%
2024/04/10	2	234.50	0	0.00	230.50	2	9,333	0.02%
2024/04/09	2	236.50	3.1	237.51	237.00	-1.1	9,352	-0.01%
2024/04/08	3	245.33	1	244.50	242.50	2	9,345	0.02%
2024/04/02	1	238.00	0	0.00	234.00	1	9,240	0.01%
2024/04/01	1	247.50	0	0.00	245.00	1	9,145	0.01%
2024/03/29	0	0.00	0.1	249.50	245.50	-0.1	9,152	0.00%
2024/03/28	1	249.00	1	248.50	244.50	0	9,107	0.00%
2024/03/27	1	256.00	9	252.50	251.00	-8	9,052	-0.09%
2024/03/26	4	242.63	0	0.00	242.00	4	8,927	0.04%
2024/03/25	0	0.00	1	251.50	247.50	-1	8,912	-0.01%
2024/03/22	1	243.50	2	241.50	247.50	-1	8,866	-0.01%
2024/03/21	2	235.75	8	236.00	233.50	-6	8,668	-0.07%
2024/03/20	8	230.25	3	233.00	229.50	5	8,699	0.06%
2024/03/19	4.2	228.95	4	237.00	229.50	0.2	8,751	0.00%
2024/03/18	2	234.75	1	239.00	238.00	1	8,684	0.01%
2024/03/15	4	233.88	11	232.32	232.50	-7	8,689	-0.08%
2024/03/14	8.1	221.38	2	224.25	220.50	6.1	8,659	0.07%
2024/03/13	4	231.00	0	0.00	229.00	4	8,739	0.05%
2024/03/12	1	243.00	0	0.00	242.50	1	8,651	0.01%
2024/03/11	2	249.00	2	252.75	248.00	0	8,593	0.00%
2024/03/08	2	249.25	2	252.50	249.50	0	8,641	0.00%
2024/03/07	9.2	265.60	2	265.50	252.50	7.2	8,595	0.08%
2024/03/06	4	268.13	6	271.08	274.50	-2	8,335	-0.02%
2024/03/05	7	259.64	5	261.10	265.50	2	8,341	0.02%
2024/03/04	0	0.00	1	262.50	259.00	-1	8,359	-0.01%
2024/03/01	1	263.00	5	262.00	261.50	-4	8,322	-0.05%
2024/02/27	4	259.50	0	0.00	252.50	4	8,255	0.05%
2024/02/26	9	260.56	9	263.11	261.50	0	8,170	0.00%
2024/02/23	1	267.00	3.1	264.14	262.00	-2.1	8,128	-0.03%
2024/02/22	4	261.75	2	258.00	255.50	2	8,003	0.02%
2024/02/21	2	261.25	4	259.88	259.50	-2	7,836	-0.03%
2024/02/20	3.1	260.43	7	261.29	261.50	-4	7,793	-0.05%
2024/02/19	9	269.94	3	277.50	265.00	6	7,781	0.08%
2024/02/16	8	274.25	4	275.63	275.00	4	7,674	0.05%
2024/02/15	21	272.79	21	271.45	273.00	0	7,656	0.00%
2024/02/05	2	248.25	0.1	251.00	248.50	1.9	7,528	0.03%
2024/02/02	1	244.50	1	243.00	241.00	0	7,755	0.00%
2024/01/31	0	0.00	1	233.50	229.00	-1	7,741	-0.01%
2024/01/30	2	237.00	2	237.00	234.00	0	7,738	0.00%
2024/01/26	2	220.50	2	223.00	216.50	0	7,612	0.00%
2024/01/23	0	0.00	5	221.50	221.50	-5	7,645	-0.07%
2024/01/22	5	217.00	10	220.40	222.00	-5	7,580	-0.07%
2024/01/18	2	205.75	1	200.50	200.50	1	7,433	0.01%
2024/01/17	2	212.00	0	0.00	210.50	2	7,369	0.03%
2024/01/15	2	215.25	0	0.00	216.00	2	7,379	0.03%
2024/01/11	0.5	203.50	0.1	204.50	206.00	0.5	7,457	0.01%
2024/01/10	0.1	198.50	1	200.50	200.00	-1	7,509	-0.01%
2024/01/09	0	0.00	2	200.50	195.50	-2	7,541	-0.03%
2024/01/08	0	0.00	1	206.00	204.50	-1	7,519	-0.01%
2024/01/05	1	209.00	0	0.00	205.50	1	7,562	0.01%
2024/01/02	0	0.00	1	220.00	218.00	-1	7,643	-0.01%
2023/12/28	2	217.75	0	0.00	214.50	2	7,853	0.03%
2023/12/26	1	213.50	1	214.50	215.50	0	8,392	0.00%
2023/12/25	1	218.00	1	220.00	213.50	0	8,610	0.00%
2023/12/22	1	218.50	1	217.50	217.00	0	8,705	0.00%
2023/12/21	2	209.00	2	210.75	210.50	0	8,828	0.00%
2023/12/20	0.5	213.50	0	0.00	213.50	0.5	9,114	0.01%
2023/12/19	1	212.50	0	0.00	213.50	1	9,164	0.01%
2023/12/15	1	216.00	0	0.00	215.50	1	9,288	0.01%
2023/12/14	0	0.00	1	230.00	220.00	-1	9,289	-0.01%
2023/12/13	3	224.33	0	0.00	223.50	3	9,307	0.03%
2023/12/12	1	221.00	0	0.00	219.50	1	9,358	0.01%
2023/12/11	2	233.75	2	228.25	220.50	0	9,350	0.00%
2023/12/08	3	238.00	4	239.63	238.00	-1	9,317	-0.01%
2023/12/07	1	228.50	1	227.03	224.50	0	9,137	0.00%
2023/12/06	3	221.00	3	223.00	223.50	0	9,168	0.00%
2023/12/05	1	212.50	0	0.00	212.00	1	9,163	0.01%
2023/12/04	2.3	226.67	0	0.00	224.00	2.3	9,137	0.02%
2023/12/01	0	223.50	0	0.00	229.50	0	9,393	0.00%
2023/11/30	0	0.00	2.1	229.99	228.00	-2.1	9,479	-0.02%
2023/11/29	2	225.75	1.3	222.04	225.00	0.7	9,460	0.01%
2023/11/28	1	219.00	1	216.50	217.50	0	9,624	0.00%
2023/11/27	0	213.00	0	0.00	211.50	0	9,746	0.00%
2023/11/23	0	218.00	0	0.00	215.50	0	9,995	0.00%
2023/11/22	1	221.00	0	0.00	221.00	1	10,095	0.01%
2023/11/16	1	222.52	1	222.50	220.50	0	10,939	0.00%
2023/11/15	1	232.93	2	232.75	229.00	-1	10,990	-0.01%
2023/11/14	3	229.33	4	229.75	232.00	-1	11,656	-0.01%
2023/11/13	0	0.00	1	218.00	217.00	-1	12,092	-0.01%
2023/11/10	3.8	224.45	2	224.00	220.50	1.8	12,229	0.01%
2023/11/09	0.7	211.00	0	0.00	215.00	0.7	12,137	0.01%
2023/11/08	2	206.25	1	207.00	209.00	1	12,248	0.01%
2023/11/07	1	198.00	2	198.50	200.00	-1	12,491	-0.01%
2023/11/03	33	191.08	34	191.88	189.00	-1	12,868	-0.01%
2023/10/30	0	0.00	1	188.00	185.50	-1	13,269	-0.01%
2023/10/27	1	189.50	0	0.00	186.50	1	13,444	0.01%
2023/10/26	2	188.50	1	191.50	187.00	1	13,636	0.01%
2023/10/25	1	201.50	1	202.50	200.50	0	13,652	0.00%
2023/10/24	5	198.70	4	198.75	201.50	1	13,863	0.01%
2023/10/23	0	0.00	1	195.00	192.50	-1	13,959	-0.01%
2023/10/20	1	190.00	2	190.00	192.50	-1	14,232	-0.01%
2023/10/18	1.3	199.46	1	201.50	198.50	0.3	14,624	0.00%
2023/10/17	1	215.00	0	0.00	207.50	1	14,675	0.01%
2023/10/16	0	0.00	1	210.50	215.00	-1	14,732	-0.01%
2023/10/12	0	0.00	17	222.50	223.50	-17	14,832	-0.11%
2023/10/11	2	220.25	6	223.42	218.00	-4	14,997	-0.03%
2023/10/06	5	220.80	17	222.97	221.00	-12	15,293	-0.08%
2023/10/05	5	220.00	7	223.21	222.50	-2	15,490	-0.01%
2023/10/04	10	216.40	5.6	217.77	221.00	4.4	15,730	0.03%
2023/10/03	29	220.29	3	221.00	219.00	26	15,759	0.16%
2023/10/02	4	221.88	3	224.50	215.50	1	15,638	0.01%
2023/09/28	5	218.80	3	218.00	219.50	2	15,485	0.01%
2023/09/27	0	0.00	4	208.25	211.50	-4	15,348	-0.03%
2023/09/26	4	208.00	1	205.00	204.00	3	15,546	0.02%
2023/09/25	2	216.75	12	213.08	211.00	-10	15,739	-0.06%
2023/09/22	1	196.00	1	192.50	201.00	0	15,794	0.00%
2023/09/21	12	194.13	1	194.00	195.00	11	15,813	0.07%
2023/09/20	1	193.50	3	193.00	193.50	-2	15,888	-0.01%
2023/09/19	1	190.00	2	193.00	190.00	-1	15,919	-0.01%
2023/09/18	4	192.50	2	194.25	193.00	2	15,947	0.01%
2023/09/15	6	202.67	5	204.40	203.50	1	15,915	0.01%
2023/09/14	3.1	198.00	4	197.50	199.50	-0.9	16,237	-0.01%
2023/09/13	0.1	196.00	0	0.00	194.00	0.1	16,324	0.00%
2023/09/12	1	204.00	5	199.80	200.00	-4	16,419	-0.02%
2023/09/11	2	200.25	3.1	202.08	199.00	-1.1	16,718	-0.01%
2023/09/08	2	209.75	2	206.75	208.50	0	16,660	0.00%
2023/09/07	0.1	210.00	2	211.00	209.50	-1.9	16,783	-0.01%
2023/09/06	24.1	220.38	18	216.94	216.50	6.1	16,895	0.04%
2023/09/05	5	209.00	12.1	209.99	208.00	-7.1	16,863	-0.04%
2023/09/01	7.1	202.36	18	202.78	201.00	-11	17,167	-0.06%
2023/08/31	10	213.00	10	212.50	215.50	0	17,119	0.00%
2023/08/30	25.1	208.19	14	210.07	208.50	11.1	17,335	0.06%
2023/08/29	0.2	202.00	2	202.00	201.00	-1.8	17,494	-0.01%
2023/08/25	2	206.50	3.1	207.48	207.00	-1.1	17,578	-0.01%
2023/08/24	4	220.50	13.8	218.74	216.50	-9.8	17,675	-0.06%
2023/08/23	13.1	209.69	5	208.30	209.00	8.1	17,478	0.05%
2023/08/22	4	202.25	5	206.50	201.50	-1	17,694	-0.01%
2023/08/21	4	201.75	4	206.50	201.50	0	18,190	0.00%
2023/08/18	15	207.73	11.1	206.46	203.50	4	18,218	0.02%
2023/08/17	19.1	193.29	21.1	200.26	206.50	-2	17,771	-0.01%
2023/08/16	5	183.00	37.2	185.33	188.00	-32.2	17,637	-0.18%
2023/08/15	12	181.21	6	181.08	180.00	6	18,217	0.03%
2023/08/14	23.1	175.28	18.1	176.93	173.50	5	18,299	0.03%
2023/08/11	7.1	175.54	10	176.50	178.50	-2.9	18,279	-0.02%
2023/08/10	2	166.75	4	166.63	166.50	-2	18,003	-0.01%
2023/08/09	16	176.00	15	178.80	179.00	1	17,778	0.01%
2023/08/08	6	169.50	20	170.70	172.00	-14	17,596	-0.08%
2023/08/07	36	166.42	26	167.54	168.00	10	17,423	0.06%
2023/08/04	4.2	157.71	4	160.00	158.50	0.2	17,245	0.00%
2023/08/02	6.1	163.85	1	166.00	157.50	5.1	17,111	0.03%
2023/08/01	1.4	166.50	6	170.17	165.00	-4.6	16,979	-0.03%
2023/07/31	9	175.28	2	180.75	169.50	7	16,856	0.04%
2023/07/28	3	176.33	2	175.75	178.50	1	16,700	0.01%
2023/07/27	4	181.00	2	184.50	176.00	2	16,663	0.01%
2023/07/26	1	178.00	1	175.50	174.50	0	16,436	0.00%
2023/07/25	32	182.27	8	184.19	177.00	24	16,360	0.15%
2023/07/24	27	186.43	36	187.39	188.50	-9	16,090	-0.06%
2023/07/21	3	171.50	7	177.64	181.00	-4	15,856	-0.03%
2023/07/20	6	174.58	3	176.00	175.50	3	15,743	0.02%
2023/07/19	11	173.18	14	172.86	171.50	-3	15,678	-0.02%
2023/07/18	3	177.83	7	179.43	178.00	-4	15,619	-0.03%
2023/07/17	30	178.20	0	0.00	176.50	30	15,444	0.19%
2023/07/14	12	178.25	15	179.27	182.00	-3	15,399	-0.02%
2023/07/13	7	181.43	16	182.22	180.00	-9	15,223	-0.06%
2023/07/12	12	167.33	18.1	167.42	170.00	-6.1	15,013	-0.04%
2023/07/11	14.1	160.52	23	161.13	163.50	-8.9	14,816	-0.06%
2023/07/10	7	152.00	8	153.31	155.00	-1	14,581	-0.01%
2023/07/07	9	150.56	2	149.25	148.50	7	14,598	0.05%
2023/07/06	6	150.83	4	148.25	149.00	2	14,706	0.01%
2023/07/05	6	154.58	2	156.00	154.50	4	14,620	0.03%
2023/07/04	25	157.10	16	154.91	155.50	9	14,613	0.06%
2023/07/03	7	148.79	8	149.94	153.00	-1	14,426	-0.01%
2023/06/30	6	146.67	5	145.70	146.00	1	14,134	0.01%
2023/06/29	1	138.50	1	138.50	139.00	0	13,829	0.00%
2023/06/28	3	138.17	2	136.25	138.00	1	13,872	0.01%
2023/06/27	4.1	136.50	5	134.40	135.00	-0.9	13,928	-0.01%
2023/06/26	1	138.50	0	0.00	138.50	1	13,986	0.01%
2023/06/21	0	0.00	1	143.50	142.00	-1	13,981	-0.01%
2023/06/20	71.2	145.65	75.1	142.17	142.00	-3.9	14,126	-0.03%
2023/06/19	1	142.00	4	139.38	140.00	-3	14,288	-0.02%
2023/06/16	8	140.06	7	141.43	139.50	1	14,268	0.01%
2023/06/15	6	138.25	7	138.43	138.00	-1	14,089	-0.01%
2023/06/14	7	135.14	0	0.00	134.50	7	13,778	0.05%
2023/06/13	3	137.67	3	137.33	136.00	0	13,742	0.00%
2023/06/12	1.3	135.15	2	135.50	135.00	-0.7	13,569	-0.01%
2023/06/09	7	140.79	12	139.00	139.00	-5	13,416	-0.04%
2023/06/08	5.7	134.33	5	135.00	133.00	0.7	13,188	0.01%
2023/06/07	3.1	135.11	3	135.67	134.50	0.1	13,041	0.00%
2023/06/06	5	129.00	5	131.80	130.00	0	13,003	0.00%
2023/06/05	13	132.69	21	133.40	133.00	-8	12,873	-0.06%
2023/06/02	42	127.74	31	126.85	128.00	11	12,646	0.09%
2023/05/31	3	124.00	1	124.00	122.00	2	12,268	0.02%
2023/05/30	1	124.50	1	124.50	125.00	0	12,147	0.00%
2023/05/29	2	119.50	7	121.86	121.50	-5	12,068	-0.04%
2023/05/26	4	125.50	7	124.00	121.50	-3	12,263	-0.02%
2023/05/25	92	117.01	98.1	118.56	122.50	-6.1	11,877	-0.05%
2023/05/24	4	108.50	4	109.38	111.50	0	11,324	0.00%
2023/05/23	3	111.33	0	0.00	110.50	3	11,271	0.03%
2023/05/22	23	115.11	15	114.93	113.50	8	11,155	0.07%
2023/05/19	17	111.32	29	112.97	113.50	-12	10,654	-0.11%
2023/05/18	29	101.26	38.1	100.71	103.50	-9.1	9,916	-0.09%
2023/05/17	0	0.00	4	95.00	97.90	-4	9,528	-0.04%
2023/05/16	2	95.50	1	95.60	95.10	1	9,364	0.01%
2023/05/15	0	0.00	3	95.80	96.70	-3	9,348	-0.03%
2023/05/12	0.1	92.40	0	0.00	95.50	0.1	9,433	0.00%
2023/05/10	1	96.00	0	0.00	96.20	1	9,558	0.01%
2023/05/08	2	97.95	0	0.00	97.20	2	9,808	0.02%
2023/05/05	7	97.83	6	98.45	98.10	1	9,896	0.01%
2023/05/04	2	96.05	0	0.00	96.70	2	10,067	0.02%
2023/05/03	3	97.70	0	0.00	96.70	3	10,151	0.03%
2023/04/28	3	99.10	0	0.00	98.60	3	10,223	0.03%
2023/04/26	1	95.00	0	0.00	98.40	1	10,172	0.01%
2023/04/25	3	96.20	0	0.00	96.40	3	10,097	0.03%
2023/04/21	0.1	98.30	1	97.80	98.20	-0.9	10,022	-0.01%
2023/04/19	2	101.00	0	0.00	101.50	2	10,094	0.02%
2023/04/18	3	101.50	0	0.00	101.50	3	10,103	0.03%
2023/04/17	1	103.50	1	102.50	102.50	0	10,135	0.00%
2023/04/13	1	100.50	0	0.00	99.30	1	10,044	0.01%
2023/04/11	40	104.48	47	103.16	103.00	-7	9,756	-0.07%
2023/04/10	2	98.70	15	97.63	98.80	-13	9,568	-0.14%
2023/04/07	0	0.00	1	95.60	95.30	-1	9,463	-0.01%
2023/04/06	3	95.93	20	94.15	94.10	-17	9,350	-0.18%
2023/03/31	22	97.86	1	98.70	97.30	21	9,237	0.23%
2023/03/30	3	97.60	3	97.87	97.80	0	9,224	0.00%
2023/03/29	22	98.50	21	97.45	96.70	1	9,142	0.01%
2023/03/28	1	99.00	1	98.30	97.70	0	9,014	0.00%
2023/03/27	1	96.20	5.1	96.18	98.00	-4.1	8,784	-0.05%
2023/03/23	5	94.32	2	94.90	93.20	3	8,620	0.03%
2023/03/22	17.1	94.62	41.1	94.48	95.40	-24.1	8,401	-0.29%
2023/03/21	60	92.57	2	91.80	92.50	58	7,819	0.74%
2023/03/16	1	88.00	1	86.80	86.80	0	7,566	0.00%
2023/03/15	2	88.80	2	89.10	88.20	0	7,605	0.00%
2023/03/14	0	0.00	1	89.00	88.10	-1	7,634	-0.01%
2023/03/13	1	88.00	0	0.00	89.30	1	7,659	0.01%
2023/03/10	5	87.76	41	87.71	87.70	-36	7,646	-0.47%
2023/03/09	24	89.50	33	89.03	89.40	-9	7,705	-0.12%
2023/03/08	4	92.50	2.1	92.02	92.50	1.9	7,507	0.03%
2023/03/07	11	92.85	11	93.12	93.00	0	7,641	0.00%
2023/03/06	20	91.50	0	0.00	90.90	20	7,540	0.27%
2023/03/03	0	0.00	0.2	90.80	90.40	-0.2	7,685	0.00%
2023/03/02	18	89.67	1	90.30	89.90	17	7,714	0.22%
2023/03/01	3	91.33	2	92.15	90.80	1	7,713	0.01%
2023/02/24	1	92.00	17	90.78	92.10	-16	7,631	-0.21%
2023/02/23	5	88.70	12	88.56	89.00	-7	7,430	-0.09%
2023/02/22	6	87.17	50	86.40	87.10	-44	7,565	-0.58%
2023/02/21	6	89.00	1	90.00	88.60	5	7,570	0.07%
2023/02/20	0	0.00	9	89.16	88.50	-9	7,537	-0.12%
2023/02/17	0.2	86.90	0	0.00	87.70	0.2	7,443	0.00%
2023/02/16	1	88.00	0	0.00	88.10	1	7,570	0.01%
2023/02/15	20	87.10	2	87.00	87.10	18	7,865	0.23%
2023/02/14	33	86.78	0.1	87.00	86.50	32.9	8,028	0.41%
2023/02/13	2	86.00	0	0.00	86.50	2	8,196	0.02%
2023/02/10	3	85.47	2	86.60	85.10	1	8,434	0.01%
2023/02/09	28.2	86.65	25	86.82	86.90	3.2	8,363	0.04%
2023/02/08	21	87.94	15	87.80	87.80	6	8,250	0.07%
2023/02/07	23	87.87	15	87.90	88.00	8	8,254	0.10%
2023/02/06	1	89.70	0	0.00	89.50	1	8,203	0.01%
2023/02/03	0	0.00	0.1	94.15	93.40	-0.1	8,194	0.00%
2023/02/02	0	0.00	10.5	91.33	93.50	-10.5	8,215	-0.13%
2023/01/31	2	86.00	0	0.00	87.30	2	8,206	0.02%
2023/01/16	6	88.27	5	88.60	88.70	1	8,462	0.01%
2023/01/13	1	89.40	6	89.23	89.30	-5	8,529	-0.06%
2023/01/12	8	89.44	3	89.50	88.60	5	8,742	0.06%
2023/01/11	5	92.78	0.3	92.76	90.90	4.8	8,825	0.05%
2023/01/10	0.3	91.40	0.1	91.40	91.80	0.2	8,935	0.00%
2023/01/09	2	89.40	1	89.70	91.00	1	9,201	0.01%
2023/01/06	10	85.85	20.8	87.26	87.20	-10.8	9,460	-0.11%
2023/01/05	17.5	85.95	10.1	85.20	85.20	7.5	9,816	0.08%
2023/01/04	9.2	87.07	44	86.33	87.00	-34.8	9,979	-0.35%
2023/01/03	0	0.00	5	87.70	89.20	-5	10,081	-0.05%
2022/12/30	16	86.86	0	0.00	86.80	16	10,259	0.16%
2022/12/29	21	86.94	0	0.00	87.00	21	10,578	0.20%
2022/12/28	9.2	87.19	80	86.59	85.80	-70.9	10,960	-0.65%
2022/12/27	10	89.60	0	0.00	89.70	10	11,165	0.09%
2022/12/26	7	89.07	0	0.00	89.00	7	11,494	0.06%
2022/12/23	8	87.31	5	88.00	88.40	3	11,992	0.03%
2022/12/22	60.3	90.83	1	91.40	89.40	59.3	12,229	0.48%
2022/12/21	0.1	91.60	17	90.60	90.20	-16.9	12,393	-0.14%
2022/12/20	20	92.20	55	93.46	91.80	-35	12,656	-0.28%
2022/12/16	31	94.06	0	0.00	95.70	31	13,483	0.23%
2022/12/14	10	95.50	0	0.00	97.00	10	13,841	0.07%
2022/12/13	5	95.00	0	0.00	95.00	5	14,007	0.04%
2022/12/12	10	94.90	0.9	95.50	95.50	9.1	14,126	0.06%
2022/12/09	1	95.70	1	96.10	95.50	0	14,169	0.00%
2022/12/06	1	98.20	0	0.00	97.90	1	14,235	0.01%
2022/12/01	0	0.00	1.1	101.50	100.50	-1.1	14,353	-0.01%
2022/11/29	11	98.18	11.1	97.94	97.50	-0.1	14,502	0.00%
2022/11/28	1	102.50	0.7	101.00	102.50	0.3	14,402	0.00%
2022/11/25	1	99.40	1	100.50	100.00	0	14,421	0.00%
2022/11/24	1	100.50	1.1	100.45	100.50	-0.1	14,483	0.00%
2022/11/23	0	0.00	0.9	98.70	98.70	-0.9	14,507	-0.01%
2022/11/22	0.1	97.00	0	0.00	97.10	0.1	14,530	0.00%
2022/11/21	0	0.00	0.1	98.90	98.50	-0.1	14,571	0.00%
2022/11/18	10	100.50	10.1	98.99	97.10	-0.1	14,534	0.00%
2022/11/17	0	0.00	1	98.20	98.70	-1	14,434	-0.01%
2022/11/15	1	95.40	1	97.10	95.60	0	14,608	0.00%
2022/11/14	2	97.30	24.1	96.91	97.30	-22.1	14,948	-0.15%
2022/11/11	3	97.47	2	96.75	94.00	1	15,166	0.01%
2022/11/10	2	93.80	1.1	93.98	94.00	0.9	15,028	0.01%
2022/11/09	60	91.70	61	92.13	92.00	-1	15,278	-0.01%
2022/11/08	4	91.15	3	90.77	89.20	1	15,431	0.01%
2022/11/04	8	86.50	73	86.43	88.10	-65	15,145	-0.43%
2022/11/03	8	87.43	6	87.90	87.80	2	15,102	0.01%
2022/11/02	0	0.00	2	86.90	88.20	-2	15,053	-0.01%
2022/11/01	17	86.23	16	86.34	86.50	1	15,093	0.01%
2022/10/31	1	85.00	2.1	84.77	85.60	-1.1	14,949	-0.01%
2022/10/28	1	80.90	3	82.47	82.10	-2	14,853	-0.01%
2022/10/27	0	0.00	1	80.10	81.50	-1	14,807	-0.01%
2022/10/26	23	77.79	12	76.68	76.90	11	14,684	0.07%
2022/10/25	45.1	78.71	10	78.80	78.40	35.1	14,672	0.24%
2022/10/24	13	81.45	12	80.26	80.00	1	14,785	0.01%
2022/10/21	22	80.05	0	0.00	79.90	22	14,848	0.15%
2022/10/20	32.3	79.98	30	81.29	82.30	2.3	14,883	0.02%
2022/10/19	19	84.59	17	83.96	83.00	2	14,935	0.01%
2022/10/18	31	84.12	25	84.94	83.00	6	15,190	0.04%
2022/10/17	12	82.22	18	83.76	84.60	-6	15,263	-0.04%
2022/10/14	15	90.68	12	89.39	88.00	3	15,056	0.02%
2022/10/13	5	89.62	14	88.96	88.80	-9	14,846	-0.06%
2022/10/12	7.1	86.15	7	88.43	90.50	0.1	14,838	0.00%
2022/10/11	10.1	86.89	9	84.68	85.10	1.1	15,139	0.01%
2022/10/07	1	91.20	1	96.00	91.50	0	15,242	0.00%
2022/10/06	25	95.60	62	96.10	94.80	-37	15,505	-0.24%
2022/10/05	110	94.43	53	94.24	94.60	57	15,616	0.36%	大買/
2022/10/04	9	93.94	10	93.13	92.90	-1	15,765	-0.01%
2022/10/03	1	94.00	2	93.85	93.80	-1	15,903	-0.01%
2022/09/30	3	89.93	2	90.05	92.80	1	15,691	0.01%
2022/09/29	16	88.86	14	86.11	86.00	2	15,337	0.01%
2022/09/28	4.1	92.46	4	90.60	89.20	0.1	15,337	0.00%
2022/09/27	7	97.10	7	93.81	94.00	0	15,426	0.00%
2022/09/26	0.1	96.50	1	99.20	97.00	-0.9	15,254	-0.01%
2022/09/23	3	101.33	4	99.25	102.00	-1	15,044	-0.01%
2022/09/22	12	93.78	12	93.92	95.00	0	14,706	0.00%
2022/09/21	2	92.60	4	92.28	93.70	-2	14,786	-0.01%
2022/09/20	1.2	91.15	0	0.00	91.10	1.2	14,894	0.01%
2022/09/19	1.1	90.46	2.9	90.03	88.10	-1.8	15,034	-0.01%
2022/09/06	1	77.50	0	0.00	77.70	1	15,220	0.01%
2022/09/05	0.1	79.10	0	0.00	78.60	0.1	15,777	0.00%
2022/09/02	0	0.00	2	81.75	80.10	-2	16,650	-0.01%
2022/09/01	8	81.30	0	0.00	81.00	8	17,967	0.04%
2022/08/31	10	82.20	3	83.27	83.60	7	18,273	0.04%
2022/08/30	7	81.36	22	82.44	82.10	-15	18,237	-0.08%
2022/08/29	16	80.04	10	80.85	80.50	6	18,158	0.03%
2022/08/26	11	82.65	13	83.63	83.40	-2	18,113	-0.01%
2022/08/25	5	83.72	19	84.49	83.80	-14	18,032	-0.08%
2022/08/24	6	81.50	8	80.30	80.30	-2	17,975	-0.01%
2022/08/23	2	82.30	0	0.00	82.30	2	18,000	0.01%
2022/08/22	23	83.83	13	84.65	82.10	10	18,094	0.06%
2022/08/19	1	84.30	1.1	83.91	83.10	-0.1	18,040	0.00%
2022/08/18	5	81.00	5	83.10	83.00	0	18,263	0.00%
2022/08/16	3	81.10	1.4	82.19	82.30	1.6	18,279	0.01%
2022/08/15	1.2	80.65	5	80.56	80.50	-3.8	18,163	-0.02%
2022/08/12	3	78.90	5	79.34	78.60	-2	18,131	-0.01%
2022/08/11	20	79.11	21	80.58	79.00	-1	18,111	-0.01%
2022/08/10	27	78.76	31.2	77.43	79.30	-4.2	18,135	-0.02%
2022/08/09	4	76.20	1.3	76.25	77.50	2.7	17,820	0.02%
2022/08/05	31	71.85	36	71.23	72.00	-5	17,868	-0.03%
2022/08/04	6.2	76.53	7	73.20	72.00	-0.8	17,561	0.00%
2022/08/03	6	79.43	5	81.40	79.90	1	17,371	0.01%
2022/08/02	0	0.00	0.4	80.00	80.40	-0.4	17,544	0.00%
2022/08/01	1	80.70	0	0.00	81.10	1	17,685	0.01%
2022/07/29	6	81.08	1	82.50	81.30	5	17,828	0.03%
2022/07/28	8	81.59	5	82.00	81.30	3	18,013	0.02%
2022/07/27	1	80.80	0	0.00	82.00	1	17,969	0.01%
2022/07/26	1.5	80.92	1	80.60	80.60	0.5	17,962	0.00%
2022/07/25	4	82.20	3	82.53	82.00	1	18,124	0.01%
2022/07/22	0	0.00	3	83.23	83.20	-3	18,249	-0.02%
2022/07/21	6	82.12	3.4	82.67	82.70	2.6	18,378	0.01%
2022/07/20	10	81.98	12	82.71	82.00	-2	18,350	-0.01%
2022/07/19	2	79.85	2	80.15	79.30	0	18,343	0.00%
2022/07/18	2	78.50	0	0.00	78.60	2	18,432	0.01%
2022/07/15	4	78.05	6	78.63	78.10	-2	18,611	-0.01%
2022/07/14	12	74.12	12.2	75.65	78.00	-0.2	18,439	0.00%
2022/07/12	10	70.45	25	70.07	69.30	-15	17,954	-0.08%
2022/07/11	42	72.25	32	72.08	73.00	10	17,971	0.06%
2022/07/08	46	70.81	48.1	70.63	72.00	-2.1	17,874	-0.01%
2022/07/07	42	66.98	35	68.91	69.60	7	17,515	0.04%
2022/07/06	23	66.81	25	66.86	67.80	-2	17,041	-0.01%
2022/07/05	10	65.94	7	67.27	66.70	3	16,886	0.02%
2022/07/04	2.4	67.16	0	0.00	67.80	2.4	16,571	0.01%
2022/07/01	7.1	72.74	11	70.49	68.50	-3.9	16,229	-0.02%
2022/06/30	8.5	79.04	4	79.98	76.10	4.5	15,884	0.03%
2022/06/29	2	84.40	1	85.30	84.50	1	15,899	0.01%
2022/06/28	36	85.18	36	85.83	84.50	0	15,979	0.00%
2022/06/27	5	84.84	7.2	84.45	85.50	-2.2	16,184	-0.01%
2022/06/24	3	82.93	5.2	83.61	83.00	-2.2	16,060	-0.01%
2022/06/23	2	79.50	14	80.81	79.50	-12	15,859	-0.08%
2022/06/22	10.1	79.37	7	80.04	78.60	3.1	15,933	0.02%
2022/06/21	2	80.00	4	80.65	80.90	-2	15,950	-0.01%
2022/06/20	2	79.70	11	80.35	78.00	-9	16,223	-0.06%
2022/06/17	24.2	79.69	0	0.00	79.70	24.2	16,427	0.15%
2022/06/16	5	85.98	3	85.50	83.10	2	16,176	0.01%
2022/06/15	6	88.85	7	89.74	87.60	-1	16,094	-0.01%
2022/06/14	3	89.33	4	90.00	91.00	-1	15,995	-0.01%
2022/06/13	41	93.47	44	92.79	93.70	-3	15,559	-0.02%
2022/06/10	7	90.03	18.4	89.64	92.90	-11.4	14,723	-0.08%
2022/06/09	2	82.60	11	82.25	84.50	-9	13,433	-0.07%
2022/06/06	5	79.80	0	0.00	79.70	5	13,305	0.04%
2022/06/02	1	81.10	3	81.37	81.10	-2	13,452	-0.01%
2022/06/01	3	82.13	1	82.90	81.00	2	13,610	0.01%
2022/05/31	0	0.00	4	81.55	81.30	-4	13,574	-0.03%
2022/05/30	9	80.02	15	80.33	80.90	-6	13,569	-0.04%
2022/05/27	5.1	77.11	8	77.19	77.60	-2.9	13,579	-0.02%
2022/05/26	14.8	78.34	5	80.70	76.10	9.8	13,660	0.07%
2022/05/25	2	80.00	0	0.00	79.80	2	13,603	0.01%
2022/05/24	12.3	80.80	5	79.40	79.40	7.3	13,724	0.05%
2022/05/20	2	82.55	2	81.60	81.60	0	13,890	0.00%
2022/05/19	1	83.00	0	0.00	82.60	1	14,125	0.01%
2022/05/18	15	87.12	3	87.17	85.40	12	14,076	0.09%
2022/05/17	1	85.50	1	85.30	87.10	0	14,059	0.00%
2022/05/16	2	87.10	12	86.99	86.10	-10	14,156	-0.07%
2022/05/13	8	85.39	4	86.30	85.50	4	14,000	0.03%
2022/05/12	2	82.95	9	83.02	82.20	-7	13,723	-0.05%
2022/05/11	1	82.70	2	83.05	82.20	-1	13,722	-0.01%
2022/05/10	5.1	80.95	4	81.62	82.00	1.1	13,907	0.01%
2022/05/09	1	83.50	1	83.50	83.50	0	13,933	0.00%
2022/05/06	1.2	81.35	0	0.00	81.80	1.2	14,152	0.01%
2022/05/05	5	87.10	7	87.23	85.00	-2	14,313	-0.01%
2022/05/04	0	0.00	1	85.00	84.70	-1	14,319	-0.01%
2022/05/03	0	0.00	1	84.00	83.60	-1	14,642	-0.01%
2022/04/29	4	85.30	5	85.04	83.00	-1	14,949	-0.01%
2022/04/28	8	83.74	17	84.21	84.40	-9	15,188	-0.06%
2022/04/27	2	81.70	19	82.18	82.20	-17	15,409	-0.11%
2022/04/25	26.1	80.02	6	81.40	78.20	20.1	17,592	0.11%
2022/04/22	10	83.74	1	83.50	83.20	9	18,309	0.05%
2022/04/21	1	88.20	27.1	86.89	88.60	-26.1	18,150	-0.14%
2022/04/20	3	82.60	11	83.76	83.90	-8	17,843	-0.04%
2022/04/19	1	81.70	5	81.80	81.90	-4	17,777	-0.02%
2022/04/15	26.2	81.51	1	80.70	80.40	25.2	17,699	0.14%
2022/04/14	0	0.00	1	82.60	84.70	-1	17,725	-0.01%
2022/04/13	1	82.30	8	81.80	82.70	-7	17,740	-0.04%
2022/04/12	10	81.02	8	81.80	81.50	2	17,866	0.01%
2022/04/11	18.3	81.44	12	81.85	80.60	6.3	18,185	0.03%
2022/04/08	16	85.44	5	85.60	84.30	11	18,338	0.06%
2022/04/07	6.4	84.83	1	84.10	83.70	5.4	18,264	0.03%
2022/04/06	6	88.28	2	88.10	86.50	4	18,269	0.02%
2022/04/01	3	87.50	11	87.62	88.10	-8	18,349	-0.04%
2022/03/31	6	86.23	0	0.00	85.00	6	18,987	0.03%
2022/03/30	14	87.25	18	87.28	87.50	-4	19,497	-0.02%
2022/03/29	0	0.00	22	84.82	84.90	-22	19,574	-0.11%
2022/03/28	21	84.22	11	84.86	84.10	10	19,911	0.05%
2022/03/25	5	85.60	3.1	83.62	84.30	1.9	20,157	0.01%
2022/03/24	1	84.00	2	84.45	84.60	-1	19,981	-0.01%
2022/03/23	21.1	84.09	20	84.44	84.00	1.1	19,952	0.01%
2022/03/22	6	83.13	22	82.95	83.20	-16	19,614	-0.08%
2022/03/21	0	0.00	6	81.20	81.10	-6	19,165	-0.03%
2022/03/18	2	79.20	8	79.31	80.20	-6	19,076	-0.03%
2022/03/17	11	76.18	21	76.23	78.00	-10	18,924	-0.05%
2022/03/16	12	72.57	2	72.30	72.70	10	18,806	0.05%
2022/03/15	0.2	74.00	0	0.00	73.70	0.2	19,070	0.00%
2022/03/14	13	76.37	0	0.00	76.20	13	19,058	0.07%
2022/03/11	5	77.22	3	77.90	77.50	2	19,096	0.01%
2022/03/10	0	0.00	8	77.09	77.40	-8	19,112	-0.04%
2022/03/09	6	74.05	17	74.16	74.50	-11	19,083	-0.06%
2022/03/08	22.2	74.76	19	75.57	73.00	3.2	19,352	0.02%
2022/03/07	5.6	77.28	0	0.00	75.90	5.6	19,490	0.03%
2022/03/04	0	0.00	10.4	80.48	79.90	-10.4	19,604	-0.05%
2022/03/03	13	81.29	11	81.24	81.20	2	19,587	0.01%
2022/03/02	5	81.18	1	81.50	82.00	4	19,606	0.02%
2022/03/01	2	83.70	2	83.05	83.00	0	19,523	0.00%
2022/02/25	2	80.80	0	0.00	80.70	2	19,416	0.01%
2022/02/24	2	81.70	1	82.70	80.90	1	19,268	0.01%
2022/02/23	11	82.48	11	81.62	82.60	0	19,255	0.00%
2022/02/22	22	80.10	19	79.29	79.10	3	19,533	0.02%
2022/02/21	5	82.38	8	83.09	81.50	-3	19,734	-0.02%
2022/02/18	6	81.97	5	82.30	82.30	1	19,605	0.01%
2022/02/17	15	81.87	33	82.23	81.70	-18	19,788	-0.09%
2022/02/16	28.1	81.86	30	82.24	82.20	-1.9	20,081	-0.01%
2022/02/15	12	79.83	3	81.27	79.70	9	20,243	0.04%
2022/02/14	20	80.44	13	80.84	80.90	7	20,233	0.03%
2022/02/11	5	80.60	10	81.52	80.50	-5	20,318	-0.02%
2022/02/10	42	81.00	6	82.80	80.30	36	20,465	0.18%
2022/02/09	17	81.86	6	82.27	82.00	11	20,238	0.05%
2022/02/08	2	80.90	2	81.15	82.30	0	20,134	0.00%
2022/02/07	1	77.20	3	79.17	79.20	-2	20,136	-0.01%
2022/01/26	6	74.83	6	75.27	75.30	0	19,988	0.00%
2022/01/25	10	77.87	12	77.39	74.60	-2	20,253	-0.01%
2022/01/24	6	78.37	2	78.40	78.40	4	19,943	0.02%
2022/01/21	4	80.30	0	0.00	79.80	4	19,748	0.02%
2022/01/20	36	84.91	38	85.54	84.20	-2	19,449	-0.01%
2022/01/19	30	87.15	31	85.01	88.50	-1	19,270	-0.01%
2022/01/18	49.3	85.56	67.3	84.68	86.50	-18	18,766	-0.10%
2022/01/17	22	78.65	113	80.41	81.90	-91	17,478	-0.52%	大賣/
2022/01/14	1	74.20	0	0.00	74.60	1	17,043	0.01%
2022/01/13	0	0.00	5	73.50	73.40	-5	17,029	-0.03%
2022/01/12	1	73.00	0	0.00	73.10	1	17,087	0.01%
2022/01/10	1	73.00	4	73.95	74.40	-3	17,230	-0.02%
2022/01/07	11	73.85	2	73.90	73.80	9	17,320	0.05%
2022/01/06	6	75.82	0	0.00	75.70	6	17,216	0.03%
2022/01/05	25	77.62	9	79.22	76.90	16	17,223	0.09%
2022/01/04	7	79.14	26.1	79.70	79.80	-19.1	17,119	-0.11%
2022/01/03	16	78.40	20.1	78.27	78.40	-4.1	17,047	-0.02%
2021/12/30	2	75.95	0	0.00	76.00	2	17,006	0.01%
2021/12/29	3.2	75.93	18	76.76	77.00	-14.8	17,188	-0.09%
2021/12/28	23	75.67	10	75.56	75.30	13	17,376	0.07%
2021/12/27	109	80.03	8	81.11	76.80	101	17,290	0.58%	大買/鉅額交易
2021/12/24	15	77.81	36	78.32	79.50	-21	16,521	-0.13%
2021/12/23	27	77.01	11	77.89	76.10	16	16,079	0.10%
2021/12/22	45	76.52	67	76.47	76.80	-22	16,097	-0.14%
2021/12/21	7	74.13	31	74.69	74.80	-24	16,350	-0.15%
2021/12/20	0	0.00	5	71.80	72.10	-5	16,748	-0.03%
2021/12/17	22	72.56	12	71.60	71.80	10	17,353	0.06%
2021/12/16	0	0.00	0.2	72.68	72.90	-0.2	18,473	0.00%
2021/12/14	0	70.20	0	0.00	69.70	0	19,915	0.00%
2021/12/13	1	70.90	0	0.00	70.80	1	19,967	0.01%
2021/12/10	1	71.90	0	0.00	71.80	1	20,003	0.00%
2021/12/09	7	72.90	7	74.86	71.80	0	20,153	0.00%
2021/12/08	0	0.00	1	72.30	71.70	-1	20,243	0.00%
2021/12/07	3	71.30	0	0.00	71.40	3	20,510	0.01%
2021/12/06	7	72.06	0	0.00	71.50	7	20,847	0.03%
2021/12/03	17	73.16	1	74.50	73.10	16	21,083	0.08%
2021/12/02	17	74.65	2	75.90	73.40	15	21,248	0.07%
2021/12/01	1	74.00	10.6	73.92	74.80	-9.6	21,001	-0.05%
2021/11/30	1	74.00	0.2	73.40	71.90	0.9	20,871	0.00%
2021/11/29	3	68.40	3	69.00	70.20	0	20,898	0.00%
2021/11/26	2.1	69.14	10	68.70	68.60	-8	21,168	-0.04%
2021/11/25	22.1	70.80	20	71.25	70.60	2.1	21,544	0.01%
2021/11/24	1	71.09	0	0.00	71.70	1	21,825	0.00%
2021/11/23	6	70.47	6	70.40	69.50	0	22,059	0.00%
2021/11/22	3.3	71.25	1	72.10	71.20	2.3	22,250	0.01%
2021/11/19	16.5	72.58	0	0.00	72.00	16.5	22,468	0.07%
2021/11/18	5	77.54	4	76.78	74.30	1	22,692	0.00%
2021/11/17	3	76.60	5	76.28	76.60	-2	22,937	-0.01%
2021/11/16	1	76.80	1	76.80	76.10	0	23,234	0.00%
2021/11/15	13	76.74	6	76.48	77.10	7	23,129	0.03%
2021/11/12	20	72.40	20	73.90	72.90	0	22,814	0.00%
2021/11/11	1	70.00	1	70.20	70.30	0	22,494	0.00%
2021/11/10	1	69.60	1	69.70	69.30	0	22,421	0.00%
2021/11/09	11	72.03	10	71.60	71.40	1	22,333	0.00%
2021/11/08	0	0.00	22	69.22	68.90	-22	22,056	-0.10%
2021/11/04	20	71.03	3	71.03	70.50	17	21,995	0.08%
2021/11/03	2	67.65	1	69.10	69.20	1	21,721	0.00%
2021/11/02	3	68.80	24	68.75	68.70	-21	21,595	-0.10%
2021/11/01	0	0.00	1.4	66.93	66.80	-1.4	21,179	-0.01%
2021/10/28	1	66.60	1	66.20	66.10	0	21,356	0.00%
2021/10/27	14	66.51	11	67.52	66.50	3	21,276	0.01%
2021/10/26	15	66.76	0	0.00	66.10	15	21,051	0.07%
2021/10/25	26	66.49	23	67.10	67.60	3	20,900	0.01%
2021/10/22	35	68.19	44	68.80	69.50	-9	20,581	-0.04%
2021/10/21	13	64.68	10	65.00	65.40	3	20,217	0.01%
2021/10/20	1	66.60	1	65.30	65.60	0	20,230	0.00%
2021/10/19	5	66.08	18	65.84	65.20	-13	20,243	-0.06%
2021/10/18	12	64.55	4	65.15	64.00	8	20,262	0.04%
2021/10/15	3	66.30	1	65.40	65.40	2	20,318	0.01%
2021/10/14	1	64.40	2	64.60	63.60	-1	20,393	0.00%
2021/10/13	7	64.90	8	64.03	63.50	-1	20,486	0.00%
2021/10/12	8	66.73	7	66.96	66.50	1	20,602	0.00%
2021/10/08	6	67.30	9	67.63	67.20	-3	20,877	-0.01%
2021/10/07	1	65.90	12	63.90	66.20	-11	20,748	-0.05%
2021/10/06	16	63.41	21	63.11	61.90	-5	20,929	-0.02%
2021/10/05	6	61.20	21	63.02	65.30	-15	21,158	-0.07%
2021/10/04	3	62.53	1	61.70	61.10	2	21,377	0.01%
2021/10/01	7	63.79	7	64.09	62.00	0	21,852	0.00%
2021/09/30	7	65.23	6	65.60	65.00	1	22,125	0.00%
2021/09/29	9	66.02	5	66.16	64.40	4	22,091	0.02%
2021/09/28	8	66.51	7	67.31	68.30	1	21,963	0.00%
2021/09/27	30	68.45	14	68.59	67.80	16	21,377	0.07%
2021/09/24	32	74.22	24	75.39	73.20	8	20,841	0.04%
2021/09/23	14	76.41	23.1	76.18	75.20	-9.1	20,504	-0.04%
2021/09/22	11	72.73	33	73.47	74.00	-22	19,655	-0.11%
2021/09/17	5	72.84	54.4	71.77	74.00	-49.4	19,780	-0.25%
2021/09/16	16	66.86	15	67.63	68.10	1	19,538	0.01%
2021/09/15	0	0.00	15	67.53	67.90	-15	20,570	-0.07%
2021/09/14	43	67.60	46	66.58	67.10	-3	21,067	-0.01%
2021/09/13	50	68.43	5	66.90	66.80	45	21,772	0.21%
2021/09/09	16	67.06	26.1	66.86	69.00	-10.1	22,192	-0.05%
2021/09/08	20	65.40	32	64.58	63.40	-12	21,866	-0.05%
2021/09/07	11.1	69.44	12	68.29	67.50	-0.9	21,743	0.00%
2021/09/06	14	71.66	2	71.80	71.00	12	21,739	0.06%
2021/09/03	30	71.22	35	72.26	72.80	-5	22,282	-0.02%
2021/09/02	39.3	72.18	13	74.48	71.80	26.3	22,925	0.11%
2021/09/01	26.1	72.23	31	73.28	73.90	-4.9	22,892	-0.02%
2021/08/31	12	71.18	28	72.50	73.50	-16	22,774	-0.07%
2021/08/30	13	69.73	52	69.48	70.20	-39	22,515	-0.17%
2021/08/27	59.1	68.14	19	69.47	67.00	40.1	22,888	0.18%
2021/08/26	28.3	72.10	2	71.70	71.00	26.3	22,684	0.12%
2021/08/25	8	72.71	8.3	72.44	73.60	-0.3	22,699	0.00%
2021/08/24	30	71.92	31	72.43	71.90	-1	22,793	0.00%
2021/08/23	4	67.93	2	69.15	68.40	2	22,466	0.01%
2021/08/20	1	64.10	35	66.51	68.30	-34	21,927	-0.16%
2021/08/19	23	62.87	20	63.45	62.10	3	21,540	0.01%
2021/08/18	1	62.50	6	63.73	64.20	-5	21,563	-0.02%
2021/08/17	3	60.10	3	58.83	58.40	0	21,806	0.00%
2021/08/16	3	61.83	15	62.50	61.80	-12	21,904	-0.05%
2021/08/13	25	63.00	0	0.00	63.00	25	22,091	0.11%
2021/08/11	11	66.95	19	67.47	66.70	-8	22,430	-0.04%
2021/08/10	0	0.00	9	68.63	67.60	-9	22,891	-0.04%
2021/08/09	32	71.13	24	72.80	69.80	8	23,158	0.03%
2021/08/06	0	0.00	4	72.80	72.00	-4	23,356	-0.02%
2021/08/05	16	72.24	0	0.00	71.60	16	23,597	0.07%
2021/08/04	30	74.32	14	75.73	72.90	16	23,730	0.07%
2021/08/03	1	72.50	0	0.00	72.80	1	23,608	0.00%
2021/08/02	18	70.90	16	71.39	72.60	2	23,615	0.01%
2021/07/30	0	0.00	2	72.10	71.50	-2	23,555	-0.01%
2021/07/29	1	72.40	1	72.80	72.50	0	23,566	0.00%
2021/07/28	1	69.40	0.5	68.50	72.20	0.5	23,539	0.00%
2021/07/27	47	73.65	20	72.84	73.00	27	23,608	0.11%
2021/07/26	15	75.90	4	75.55	75.80	11	23,587	0.05%
2021/07/23	6.3	74.40	0	0.00	73.70	6.3	23,536	0.03%
2021/07/22	0	0.00	6	76.10	75.60	-6	23,612	-0.03%
2021/07/21	2	75.10	10	74.82	74.00	-8	23,653	-0.03%
2021/07/20	1	73.60	1	74.30	74.90	0	23,966	0.00%
2021/07/19	1	77.50	16	76.28	75.50	-15	24,015	-0.06%
2021/07/16	1	77.10	2	77.70	77.40	-1	23,986	0.00%
2021/07/15	12	77.63	12	78.13	77.90	0	23,945	0.00%
2021/07/14	4.5	79.11	0.3	80.00	80.10	4.3	23,673	0.02%
2021/07/13	37.1	81.09	41	79.72	79.50	-3.9	23,558	-0.02%
2021/07/12	47.2	80.12	48	80.91	80.00	-0.8	23,234	0.00%
2021/07/09	11	77.83	14	78.48	77.10	-3	22,821	-0.01%
2021/07/08	9.3	76.46	12	75.93	77.90	-2.8	22,565	-0.01%
2021/07/07	27	72.11	12	72.39	71.50	15	22,038	0.07%
2021/07/06	2	68.80	8	70.26	70.50	-6	21,536	-0.03%
2021/07/05	18	69.64	20	68.79	69.00	-2	21,469	-0.01%
2021/07/02	4	67.30	1	67.20	67.30	3	21,371	0.01%
2021/07/01	0	0.00	1	67.50	66.90	-1	21,323	0.00%
2021/06/30	11	67.38	4	67.60	66.90	7	21,245	0.03%
2021/06/29	0	0.00	2	67.45	68.60	-2	21,157	-0.01%
2021/06/28	21	68.22	6	69.32	68.50	15	20,979	0.07%
2021/06/25	18	69.75	16	69.05	67.50	2	20,524	0.01%
2021/06/24	7	66.81	11	65.81	66.60	-4	19,750	-0.02%
2021/06/23	1	64.10	18	65.66	67.30	-17	18,688	-0.09%
2021/06/22	16	63.15	19	62.95	61.20	-3	18,167	-0.02%
2021/06/21	8	61.70	18	62.16	62.20	-10	17,304	-0.06%
2021/06/18	3	60.20	4	59.20	58.20	-1	16,717	-0.01%
2021/06/17	5	58.96	3	59.33	59.30	2	16,341	0.01%
2021/06/16	0	0.00	2	58.90	58.90	-2	16,350	-0.01%
2021/06/15	3	59.00	4	59.50	59.60	-1	16,266	-0.01%
2021/06/11	26	58.86	2	59.00	58.70	24	16,170	0.15%
2021/06/10	5	59.70	71	60.17	61.50	-66	15,582	-0.42%
2021/06/09	1	57.20	3	58.63	57.00	-2	14,780	-0.01%
2021/06/08	0	0.00	17	57.78	58.00	-17	14,714	-0.12%
2021/06/07	12	55.77	8	56.26	57.10	4	14,632	0.03%
2021/06/04	33	55.47	11	59.80	55.60	22	14,561	0.15%
2021/06/03	2	57.50	2	57.35	57.60	0	14,382	0.00%
2021/06/02	2	57.50	15	57.28	57.40	-13	15,129	-0.09%
2021/06/01	12	56.43	33	56.95	57.10	-21	15,199	-0.14%
2021/05/31	38	54.88	17	54.98	55.20	21	15,227	0.14%
2021/05/28	2	52.50	4	53.00	53.10	-2	15,469	-0.01%
2021/05/27	5	51.90	6	52.43	52.50	-1	15,987	-0.01%
2021/05/26	25	53.52	5	53.20	53.10	20	16,018	0.12%
2021/05/25	4	52.80	8	54.09	53.70	-4	16,292	-0.02%
2021/05/21	3	51.27	1	51.30	51.00	2	16,101	0.01%
2021/05/20	15	50.57	15	50.25	49.15	0	16,063	0.00%
2021/05/19	11	50.18	11	50.90	50.80	0	16,355	0.00%
2021/05/18	16	48.30	50	49.03	50.50	-34	16,269	-0.21%
2021/05/17	1	48.25	1	46.00	48.25	0	16,002	0.00%
2021/05/14	12	45.11	17	45.72	45.90	-5	15,709	-0.03%
2021/05/13	3	40.60	19	41.45	43.85	-16	15,454	-0.10%
2021/05/12	2	43.70	2	44.05	41.85	0	15,261	0.00%
2021/05/11	3	45.97	2	46.50	46.50	1	15,083	0.01%
2021/05/07	8	49.43	1	49.65	50.00	7	15,094	0.05%
2021/05/06	11	49.22	3	48.80	48.60	8	15,325	0.05%
2021/05/05	1	48.50	7	49.66	49.45	-6	15,640	-0.04%
2021/05/04	6	50.47	5	51.20	48.60	1	15,717	0.01%
2021/05/03	6	53.92	6.5	53.08	52.40	-0.5	15,715	0.00%
2021/04/29	1	54.90	3	55.17	54.90	-2	15,787	-0.01%
2021/04/28	23	54.96	6	54.77	54.40	17	15,954	0.11%
2021/04/27	15	56.00	7	55.56	55.20	8	16,104	0.05%
2021/04/26	15	57.84	33	58.33	57.60	-18	16,107	-0.11%
2021/04/23	0	0.00	1	56.70	56.80	-1	16,313	-0.01%
2021/04/22	6	56.22	5	55.40	54.50	1	17,306	0.01%
2021/04/21	1	56.80	3	56.20	55.80	-2	18,548	-0.01%
2021/04/20	3	55.10	16	55.67	55.60	-13	18,986	-0.07%
2021/04/19	0	0.00	10	54.90	55.00	-10	19,073	-0.05%
2021/04/16	21	53.53	27	54.36	54.50	-6	19,226	-0.03%
2021/04/15	4	53.10	5	53.50	53.30	-1	19,540	-0.01%
2021/04/14	15	52.71	7	50.77	52.10	8	20,165	0.04%
2021/04/13	27	54.48	10	54.57	53.30	17	20,424	0.08%
2021/04/12	11	55.15	10	55.00	55.10	1	20,580	0.00%
2021/04/09	18	55.59	18	55.98	55.60	0	20,790	0.00%
2021/04/08	2	55.70	40	56.30	56.30	-38	20,714	-0.18%
2021/04/07	9	55.10	4	55.18	55.20	5	20,671	0.02%
2021/04/06	8	55.00	2	55.30	55.00	6	20,774	0.03%
2021/04/01	23	55.74	3	56.30	55.10	20	20,871	0.10%
2021/03/31	1	55.90	16	55.81	56.20	-15	20,914	-0.07%
2021/03/30	1	54.80	1	55.20	55.20	0	20,906	0.00%
2021/03/29	6	55.02	1	55.60	54.70	5	21,165	0.02%
2021/03/26	14	54.89	4	54.68	55.00	10	21,781	0.05%
2021/03/25	7	55.36	9	56.02	54.90	-2	22,481	-0.01%
2021/03/23	3	55.43	11	55.54	55.20	-8	24,177	-0.03%
2021/03/22	7.5	54.24	2	54.40	54.50	5.5	25,564	0.02%
2021/03/19	5	54.58	0	0.00	54.90	5	26,379	0.02%
2021/03/18	2	55.35	5	55.80	55.40	-3	26,682	-0.01%
2021/03/17	34	55.17	10.6	55.36	55.20	23.4	26,843	0.09%
2021/03/16	10	55.94	1	55.60	56.00	9	26,959	0.03%
2021/03/15	3	56.47	10	56.60	56.60	-7	27,473	-0.03%
2021/03/12	6	56.85	11	57.53	56.80	-5	28,315	-0.02%
2021/03/11	5	56.36	18	56.58	57.20	-13	28,314	-0.05%
2021/03/10	19	56.73	15	55.80	55.80	4	28,369	0.01%
2021/03/09	38	56.58	70	57.72	56.10	-32	28,478	-0.11%
2021/03/08	24	57.93	38	58.69	58.50	-14	28,130	-0.05%
2021/03/05	3	54.83	1	56.40	57.40	2	27,418	0.01%
2021/03/04	13	56.05	14	55.69	55.20	-1	27,432	0.00%
2021/03/03	56	57.31	21	56.00	56.00	35	27,244	0.13%
2021/03/02	5	56.66	30	56.65	56.90	-25	27,361	-0.09%
2021/02/26	11	54.17	15	54.36	54.20	-4	27,598	-0.01%
2021/02/25	5	56.90	3	57.13	55.90	2	28,817	0.01%
2021/02/24	2	55.55	9	55.87	56.20	-7	28,672	-0.02%
2021/02/23	15	54.49	7	55.16	54.60	8	28,567	0.03%
2021/02/22	2	55.20	1.2	55.89	55.30	0.8	29,133	0.00%
2021/02/19	11	55.74	43	55.63	55.20	-32	29,472	-0.11%
2021/02/18	10	54.93	1.2	55.02	54.70	8.8	29,370	0.03%
2021/02/17	5	54.52	21	55.46	55.10	-16	29,266	-0.05%
2021/02/05	3	52.37	4	53.00	52.40	-1	29,022	0.00%
2021/02/04	0	0.00	1	52.50	52.60	-1	29,098	0.00%
2021/02/03	4	52.23	2	52.00	51.80	2	29,153	0.01%
2021/02/02	4	52.20	0	0.00	52.30	4	29,241	0.01%
2021/02/01	5	51.24	11	51.75	51.70	-6	29,392	-0.02%
2021/01/29	1	53.50	0	0.00	52.10	1	29,399	0.00%
2021/01/28	1	54.90	6	54.48	54.00	-5	29,365	-0.02%
2021/01/27	42	54.22	25	54.30	54.30	17	29,304	0.06%
2021/01/26	13	52.17	14	53.09	52.60	-1	29,082	0.00%
2021/01/25	8	52.09	2	52.18	52.10	6	29,081	0.02%
2021/01/22	14	52.95	0	0.00	53.30	14	29,043	0.05%
2021/01/21	10	52.25	11	52.58	51.90	-1	29,111	0.00%
2021/01/20	28	53.38	5	52.78	51.80	23	29,221	0.08%
2021/01/19	1	55.10	3	54.63	54.90	-2	29,169	-0.01%
2021/01/18	14	57.02	16	57.66	56.00	-2	29,279	-0.01%
2021/01/15	55	59.94	53	60.36	57.20	2	28,862	0.01%
2021/01/14	65.2	57.35	85	58.26	58.60	-19.8	28,001	-0.07%
2021/01/13	4	53.28	39	54.05	55.80	-35	27,286	-0.13%
2021/01/12	12	51.93	5	51.90	51.90	7	27,793	0.03%
2021/01/11	8	51.23	1	51.70	51.30	7	29,346	0.02%
2021/01/08	27	53.65	37	54.49	52.80	-10	29,446	-0.03%
2021/01/07	14	55.19	25	55.54	54.80	-11	29,322	-0.04%
2021/01/06	29	53.50	69	53.69	54.40	-40	28,939	-0.14%
2021/01/05	31	52.25	27	52.64	52.90	4	28,551	0.01%
2021/01/04	33	52.20	16	51.62	51.90	17	28,438	0.06%
2020/12/31	14	50.45	22	50.63	50.50	-8	28,400	-0.03%
2020/12/30	24	51.07	5	50.94	50.90	19	28,752	0.07%
2020/12/29	28	50.58	1	50.20	50.30	27	28,854	0.09%
2020/12/28	38	50.82	9	50.92	50.60	29	28,837	0.10%
2020/12/25	10	50.84	15	50.99	50.90	-5	28,916	-0.02%
2020/12/24	8	51.91	1	51.70	51.80	7	29,015	0.02%
2020/12/23	33	51.93	17	51.91	51.70	16	29,190	0.05%
2020/12/22	52	53.79	69.2	54.76	51.50	-17.2	29,768	-0.06%
2020/12/21	57	57.20	31	57.29	56.70	26	29,556	0.09%
2020/12/18	53	56.10	19	56.24	56.20	34	29,020	0.12%
2020/12/17	40	56.54	53	56.75	55.30	-13	28,672	-0.05%
2020/12/16	55	53.94	55	54.79	56.30	0	27,633	0.00%
2020/12/15	17	53.22	14	53.40	51.70	3	26,277	0.01%
2020/12/14	32	52.17	13	52.84	52.30	19	25,856	0.07%
2020/12/11	4	50.15	8	50.94	51.30	-4	25,771	-0.02%
2020/12/10	15	50.61	19	51.03	50.30	-4	25,930	-0.02%
2020/12/09	23.2	53.23	32	52.90	52.00	-8.8	25,920	-0.03%
2020/12/08	918	52.52	948	52.34	52.20	-30	25,644	-0.12%	大買/大賣/
2020/12/07	10	51.50	21	50.36	50.10	-11	25,214	-0.04%
2020/12/04	16	49.91	5	50.42	49.50	11	25,529	0.04%
2020/12/03	28	49.70	13	49.88	50.80	15	25,769	0.06%
2020/12/02	8.2	49.99	2	50.80	49.75	6.2	26,120	0.02%
2020/12/01	13	50.25	18	50.63	50.50	-5	26,385	-0.02%
2020/11/30	10	52.28	3	51.73	51.60	7	26,717	0.03%
2020/11/27	5	51.54	4	51.50	51.80	1	27,004	0.00%
2020/11/26	36	51.22	27	50.45	50.50	9	27,466	0.03%
2020/11/25	50	51.86	28	50.89	50.20	22	27,248	0.08%
2020/11/24	16	51.16	22	51.20	51.30	-6	27,467	-0.02%
2020/11/23	19	48.53	20	48.83	48.50	-1	27,037	0.00%
2020/11/20	3	47.75	5	48.17	47.95	-2	27,737	-0.01%
2020/11/19	10	48.02	11	48.34	47.60	-1	28,676	0.00%
2020/11/18	1	46.70	20	46.86	47.45	-19	30,627	-0.06%
2020/11/17	12	45.45	10	45.20	45.45	2	31,153	0.01%
2020/11/16	11	44.04	12	44.53	44.35	-1	32,848	0.00%
2020/11/12	1	43.95	1	44.45	44.45	0	35,252	0.00%
2020/11/11	1	43.60	0	0.00	43.65	1	36,177	0.00%
2020/11/10	20	44.10	20	44.00	44.00	0	38,066	0.00%
2020/11/09	10	44.00	10	44.70	44.90	0	41,214	0.00%
2020/11/06	10	44.60	10	45.40	44.30	0	42,827	0.00%
2020/11/05	10	44.50	1	44.90	44.40	9	43,410	0.02%
2020/11/04	2	45.50	1	44.95	45.15	1	44,703	0.00%
2020/11/03	0	0.00	11	44.77	44.85	-11	45,064	-0.02%
2020/10/29	1	44.95	0	0.00	44.95	1	46,758	0.00%
2020/10/28	4	44.65	2	44.83	44.55	2	46,990	0.00%
2020/10/27	4	45.93	3	46.28	45.80	1	47,118	0.00%
2020/10/26	11	46.72	30	46.38	46.10	-19	47,493	-0.04%
2020/10/23	8	47.77	2	47.60	47.60	6	48,034	0.01%
2020/10/22	0	0.00	4	48.49	48.05	-4	48,619	-0.01%
2020/10/21	30	49.63	7	50.22	48.95	23	49,101	0.05%
2020/10/20	21	50.30	17	50.31	51.20	4	49,549	0.01%
2020/10/19	16	50.18	35	49.52	50.90	-19	49,388	-0.04%
2020/10/16	2	46.33	24	46.83	46.35	-22	48,913	-0.04%
2020/10/15	118	46.99	109	46.17	45.95	9	49,896	0.02%	大買/大賣/
2020/10/14	18	46.68	35	46.92	47.35	-17	51,513	-0.03%
2020/10/13	5	45.00	5	45.30	45.40	0	53,410	0.00%
2020/10/12	14	45.82	32	45.55	45.40	-18	54,813	-0.03%
2020/10/08	3	46.07	28	46.35	46.20	-25	56,601	-0.04%
2020/10/07	27	45.79	0	0.00	45.85	27	57,105	0.05%
2020/10/06	81	46.11	91	46.49	46.55	-10	58,423	-0.02%
2020/10/05	0	0.00	5	45.10	45.35	-5	58,930	-0.01%
2020/09/30	5	44.24	5	44.36	44.60	0	59,080	0.00%
2020/09/29	0	0.00	5	45.25	45.35	-5	59,132	-0.01%
2020/09/28	1	44.25	0	0.00	44.50	1	59,409	0.00%
2020/09/25	48	45.53	465	47.73	43.95	-417	60,014	-0.69%	大賣/鉅額交易
2020/09/24	459	46.98	32	47.01	47.00	427	60,188	0.71%	大買/鉅額交易
2020/09/23	13	46.28	17	46.45	46.30	-4	59,961	-0.01%
2020/09/22	6	47.58	5	47.28	47.30	1	60,325	0.00%
2020/09/21	1	49.00	0	0.00	48.20	1	61,168	0.00%
2020/09/18	1	48.95	5	49.06	49.40	-4	61,286	-0.01%
2020/09/17	8	48.39	0	0.00	48.50	8	61,454	0.01%
2020/09/16	10	49.62	1	49.35	49.25	9	61,484	0.01%
2020/09/15	3.5	49.38	5	49.90	49.15	-1.5	61,668	0.00%
2020/09/14	6	49.79	1	49.60	49.60	5	61,621	0.01%
2020/09/11	2	49.53	0	0.00	48.85	2	62,002	0.00%
2020/09/10	15	50.78	0	0.00	49.70	15	63,001	0.02%
2020/09/09	30	50.57	20	51.20	50.70	10	63,631	0.02%
2020/09/08	8	50.88	15	51.23	50.60	-7	63,687	-0.01%
2020/09/07	24	53.28	1	53.60	51.80	23	63,840	0.04%
2020/09/04	6	53.92	12	53.88	54.80	-6	63,910	-0.01%
2020/09/03	14	54.54	2	54.90	53.90	12	64,048	0.02%
2020/09/02	16	52.95	26	53.90	53.80	-10	64,353	-0.02%
2020/09/01	15	52.85	33	53.34	53.10	-18	64,129	-0.03%
2020/08/31	7	52.14	1	51.40	51.40	6	63,696	0.01%
2020/08/28	41	53.11	4	52.30	51.80	37	63,696	0.06%
2020/08/27	2	55.35	15	55.02	55.10	-13	63,450	-0.02%
2020/08/26	14	54.33	10	54.63	53.90	4	63,286	0.01%
2020/08/25	11	54.40	11	54.66	54.00	0	62,944	0.00%
2020/08/24	113	58.87	1,097	59.37	55.20	-984	62,792	-1.57%	大買/大賣/鉅額交易
2020/08/21	1,010	57.07	8	56.41	57.40	1,002	61,011	1.64%	大買/鉅額交易
2020/08/20	89	52.76	115	52.39	52.20	-26	62,227	-0.04%	大賣/
2020/08/19	14	57.09	1,062	56.21	56.60	-1,048	61,656	-1.70%	大賣/鉅額交易
2020/08/18	1,108	55.21	34	54.51	56.20	1,074	61,108	1.76%	大買/鉅額交易
2020/08/17	21	53.44	42	53.18	53.10	-21	60,793	-0.03%
2020/08/14	35	52.86	629	51.21	53.10	-594	60,487	-0.98%	大賣/鉅額交易
2020/08/13	665	50.22	1,431	49.84	52.20	-766	58,936	-1.30%	大買/大賣/鉅額交易
2020/08/12	1,455	47.24	126	46.56	48.20	1,329	56,215	2.36%	大買/大賣/鉅額交易
2020/08/11	14	43.31	472	43.99	43.85	-458	55,202	-0.83%	大賣/鉅額交易
2020/08/10	518	43.55	58	44.80	43.60	460	55,347	0.83%	大買/鉅額交易
2020/08/07	21	42.35	26	42.21	42.10	-5	54,708	-0.01%
2020/08/06	12	41.80	5	41.56	41.40	7	55,555	0.01%
2020/08/05	6	42.08	51.6	41.96	42.70	-45.6	55,729	-0.08%
2020/08/04	39	40.60	3	40.67	40.35	36	55,561	0.06%
2020/08/03	0	0.00	23	41.08	41.20	-23	55,548	-0.04%
2020/07/31	25	40.27	0	0.00	40.30	25	55,641	0.04%
2020/07/30	24	40.65	15	40.74	40.80	9	56,159	0.02%
2020/07/29	18	41.23	5	41.16	40.55	13	56,588	0.02%
2020/07/28	37	42.47	16	42.46	42.50	21	56,594	0.04%
2020/07/27	16	43.02	21	43.06	42.15	-5	56,788	-0.01%
2020/07/24	25	42.49	14	42.54	41.55	11	56,984	0.02%
2020/07/23	9	43.18	12	43.51	43.75	-3	57,673	-0.01%
2020/07/22	27	42.89	6	42.96	42.30	21	58,198	0.04%
2020/07/21	20	41.98	310	41.99	41.80	-290	57,408	-0.51%	大賣/鉅額交易
2020/07/20	726	40.63	412	39.71	41.90	314	57,098	0.55%	大買/大賣/鉅額交易
2020/07/17	638	39.93	663	39.52	38.10	-25	56,222	-0.04%	大買/大賣/
2020/07/16	9	37.45	333	37.77	38.80	-324	54,977	-0.59%	大賣/鉅額交易
2020/07/15	335	36.57	39	37.37	36.55	296	54,307	0.55%	大買/鉅額交易
2020/07/14	18	36.04	858	35.91	35.65	-840	54,106	-1.55%	大賣/鉅額交易
2020/07/13	875	36.52	35	36.03	36.50	840	54,451	1.54%	大買/鉅額交易
2020/07/10	36	33.25	42	33.40	33.90	-6	54,216	-0.01%
2020/07/09	9	34.03	5	34.13	33.65	4	54,678	0.01%
2020/07/08	7	33.73	5	33.80	34.20	2	55,282	0.00%
2020/07/07	26	34.29	3	34.05	33.70	23	55,943	0.04%
2020/07/06	29	35.50	23	35.47	35.15	6	56,323	0.01%
2020/07/03	18	34.50	35	34.69	34.50	-17	56,313	-0.03%
2020/07/02	9	33.28	15	33.23	33.20	-6	55,775	-0.01%
2020/07/01	29	33.84	19	33.64	33.40	10	56,138	0.02%
2020/06/30	14	33.91	91	33.61	33.60	-77	57,055	-0.13%
2020/06/29	10	32.45	4	32.21	32.10	6	57,793	0.01%
2020/06/24	10	31.80	33	31.82	32.00	-23	59,076	-0.04%
2020/06/23	17	31.64	12	31.69	31.65	5	60,318	0.01%
2020/06/22	25	32.30	30	32.17	32.05	-5	60,822	-0.01%
2020/06/18	26	32.83	15	33.03	33.15	11	61,646	0.02%
2020/06/17	26	33.49	2	33.40	33.20	24	61,513	0.04%
2020/06/16	3	33.30	102	32.92	34.25	-99	61,513	-0.16%	大賣/
2020/06/15	64	31.69	4	31.74	31.15	60	61,691	0.10%
2020/06/12	41	32.76	55	32.74	32.45	-14	63,144	-0.02%
2020/06/11	12	33.34	46	33.62	33.75	-34	64,561	-0.05%
2020/06/10	24	33.31	3	33.17	33.10	21	65,914	0.03%
2020/06/09	29	34.17	12	33.87	33.90	17	67,752	0.03%
2020/06/08	13	34.62	0	0.00	33.95	13	68,454	0.02%
2020/06/05	14	35.04	9	34.98	35.00	5	70,044	0.01%
2020/06/04	20	35.40	11	35.55	35.00	9	71,378	0.01%
2020/06/03	45	35.40	7	35.01	35.25	38	72,543	0.05%
2020/06/02	16	36.68	6	36.27	36.10	10	73,155	0.01%
2020/06/01	4	37.48	11	37.67	37.80	-7	73,512	-0.01%
2020/05/29	7	36.71	12	37.19	37.25	-5	74,101	-0.01%
2020/05/28	14	37.63	4	37.30	37.00	10	74,253	0.01%
2020/05/27	34	38.52	242	38.06	36.90	-208	73,667	-0.28%	大賣/鉅額交易
2020/05/26	1,208	36.42	1,025	36.34	36.45	183	71,644	0.26%	大買/大賣/鉅額交易
2020/05/25	34	32.50	12	33.03	33.15	22	70,485	0.03%
2020/05/22	8	33.72	5	34.11	33.35	3	69,924	0.00%
2020/05/21	4	34.01	27	33.79	33.65	-23	69,183	-0.03%
2020/05/20	18	32.80	1	33.00	32.70	17	68,662	0.02%
2020/05/19	0	0.00	21	33.13	33.50	-21	68,360	-0.03%
2020/05/18	28	32.86	11	32.75	32.30	17	67,883	0.03%
2020/05/15	12	33.73	21	33.12	34.10	-9	67,270	-0.01%
2020/05/14	2	33.98	14	33.02	32.55	-12	66,571	-0.02%
2020/05/13	15	34.20	9	34.01	33.60	6	66,131	0.01%
2020/05/12	9	33.81	6	33.66	34.50	3	65,016	0.00%
2020/05/11	18	34.17	12	34.23	33.25	6	64,952	0.01%
2020/05/08	15	33.52	4	33.46	33.20	11	64,286	0.02%
2020/05/07	24	32.77	13	33.09	33.50	11	64,040	0.02%
2020/05/06	10	32.99	4	32.68	32.15	6	63,725	0.01%
2020/05/05	7	34.13	34	33.48	33.00	-27	63,131	-0.04%
2020/05/04	12	32.89	9	33.23	34.05	3	62,617	0.00%
2020/04/30	20	33.00	15	33.13	33.05	5	62,094	0.01%
2020/04/29	19	31.86	29	31.61	32.10	-10	61,518	-0.02%
2020/04/28	31	32.12	740	32.29	31.25	-709	60,935	-1.16%	大賣/鉅額交易
2020/04/27	742	31.32	41	30.24	31.50	701	59,408	1.18%	大買/鉅額交易
2020/04/24	3	28.37	5	28.50	28.65	-2	58,034	0.00%
2020/04/23	615	28.43	1,312	28.32	28.50	-697	57,913	-1.20%	大買/大賣/鉅額交易
2020/04/22	735	27.98	32	27.75	28.35	703	57,177	1.23%	大買/鉅額交易
2020/04/21	24	27.25	12	27.12	27.05	12	56,362	0.02%
2020/04/20	7	27.61	10	27.89	27.70	-3	55,798	-0.01%
2020/04/17	9	27.88	2	29.15	27.80	7	55,711	0.01%
2020/04/16	9	28.24	7	27.61	28.60	2	54,579	0.00%
2020/04/15	45	28.36	21	28.37	27.80	24	54,265	0.04%
2020/04/14	13	28.51	23	27.80	28.75	-10	53,103	-0.02%
2020/04/13	24	26.97	1,102	26.39	26.80	-1,078	52,502	-2.05%	大賣/鉅額交易
2020/04/10	1,206	26.45	133	26.83	26.40	1,073	52,164	2.06%	大買/大賣/鉅額交易
2020/04/09	23	25.83	4.3	26.68	25.35	18.7	51,436	0.04%
2020/04/08	48	26.83	35	26.87	26.50	13	50,729	0.03%
2020/04/07	4	28.66	11	28.45	28.35	-7	49,950	-0.01%
2020/04/06	6	26.74	3	26.82	26.90	3	50,020	0.01%
2020/04/01	37	24.76	644	24.80	25.15	-607	49,877	-1.22%	大賣/鉅額交易
2020/03/31	653	24.89	1,103	23.75	24.25	-450	48,514	-0.93%	大買/大賣/鉅額交易
2020/03/30	1,324	23.04	1,283	23.17	23.60	41	46,687	0.09%	大買/大賣/
2020/03/27	2,207	22.88	1,233	23.09	23.10	974	45,112	2.16%	大買/大賣/鉅額交易
2020/03/26	1	20.90	4	20.64	21.00	-3	43,532	-0.01%
2020/03/25	24	19.96	15	19.85	20.20	9	42,629	0.02%
2020/03/24	13	18.78	7	18.61	18.85	6	41,664	0.01%
2020/03/23	2	17.18	2	17.50	17.75	0	41,110	0.00%
2020/03/20	2	18.25	10	18.10	18.00	-8	40,715	-0.02%
2020/03/19	0	0.00	17	17.47	17.20	-17	39,451	-0.04%
2020/03/18	41	18.99	16	19.32	19.10	25	38,401	0.07%
2020/03/17	65	21.04	25	20.80	20.05	40	36,538	0.11%
2020/03/16	15	21.10	31	20.70	19.80	-16	34,930	-0.05%
2020/03/13	59	19.93	96	20.29	21.85	-37	33,077	-0.11%
2020/03/12	47	20.31	6	21.03	19.90	41	30,903	0.13%
2020/03/11	914	22.54	928	22.17	22.10	-14	29,944	-0.05%	大買/大賣/
2020/03/10	12	19.98	107	20.32	20.50	-95	27,942	-0.34%	大賣/
2020/03/09	8	20.06	35	19.55	18.65	-27	26,321	-0.10%
2020/03/06	71	18.95	72	19.49	20.10	-1	24,818	0.00%
2020/03/05	9	18.14	43	18.25	18.50	-34	23,647	-0.14%
2020/03/04	65	17.64	2,130	16.96	17.75	-2,065	22,811	-9.05%	大賣/鉅額交易
2020/03/03	2,722	17.02	671	16.80	17.05	2,051	21,797	9.41%	大買/大賣/鉅額交易
2020/03/02	0	0.00	31	15.34	15.50	-31	21,006	-0.15%
2020/02/27	31	15.09	5	15.00	14.80	26	21,197	0.12%
2020/02/26	30	15.66	24	15.88	15.45	6	21,767	0.03%
2020/02/25	23	15.54	14	15.81	15.95	9	22,681	0.04%
2020/02/24	16	15.78	2	15.75	15.65	14	23,338	0.06%
2020/02/21	10	16.03	23	16.02	16.10	-13	23,798	-0.05%
2020/02/20	0	0.00	2	15.80	15.85	-2	24,220	-0.01%
2020/02/18	11	15.66	20	15.40	15.70	-9	24,726	-0.04%
2020/02/17	6	15.55	0	0.00	15.55	6	24,570	0.02%
2020/02/14	0	0.00	4	15.69	15.75	-4	24,439	-0.02%
2020/02/13	2	15.55	0	0.00	15.25	2	24,131	0.01%
2020/02/12	0	0.00	80	15.36	15.50	-80	23,954	-0.33%
2020/02/11	0	0.00	30	14.84	14.85	-30	23,255	-0.13%
2020/02/10	60	13.58	65	14.06	14.40	-5	23,187	-0.02%
2020/02/07	50	14.48	2	14.38	14.30	48	23,024	0.21%
2020/02/06	5	14.85	60	14.89	14.95	-55	22,816	-0.24%
2020/02/05	71	14.42	0	0.00	14.40	71	22,607	0.31%
2020/02/04	7	15.01	20	14.98	15.00	-13	22,350	-0.06%
2020/02/03	55	14.25	25	14.57	14.35	30	23,078	0.13%
2020/01/31	126	15.36	33	15.33	15.30	93	22,970	0.40%	大買/
2020/01/30	17	16.26	11	16.65	16.20	6	22,697	0.03%
2020/01/20	22	18.00	0	0.00	18.00	22	22,672	0.10%
2020/01/17	19	17.85	15	17.67	18.00	4	22,658	0.02%
2020/01/16	20	17.70	11	17.70	17.70	9	22,405	0.04%
2020/01/15	16	18.40	15	18.10	18.10	1	22,242	0.00%
2020/01/14	20	18.25	25	18.12	18.40	-5	22,156	-0.02%
2020/01/13	26	17.98	5	18.05	17.85	21	21,854	0.10%
2020/01/10	10	17.81	0	0.00	17.80	10	21,099	0.05%
2020/01/09	28	17.44	26	17.66	18.30	2	20,514	0.01%
2020/01/08	0	0.00	5	17.15	17.15	-5	19,878	-0.03%
2020/01/07	15	16.93	0	0.00	17.05	15	19,780	0.08%
2020/01/06	10	17.15	26	17.13	17.40	-16	19,344	-0.08%
2020/01/03	3	16.75	1	17.20	16.85	2	18,782	0.01%
2020/01/02	3	16.80	0	0.00	16.85	3	18,502	0.02%
2019/12/30	12	16.99	20	17.23	16.80	-8	18,122	-0.04%
2019/12/27	0	0.00	16	16.75	16.75	-16	17,507	-0.09%
2019/12/26	0	0.00	13	16.15	16.20	-13	17,016	-0.08%
2019/12/24	0	0.00	5	15.50	15.60	-5	17,015	-0.03%
2019/12/23	0	0.00	5	15.40	15.30	-5	17,047	-0.03%
2019/12/19	15	15.78	1	15.75	15.80	14	17,045	0.08%
2019/12/18	7	15.86	0	0.00	15.75	7	17,159	0.04%
2019/12/17	5	16.50	0	0.00	16.25	5	17,121	0.03%
2019/12/16	5	16.10	9	16.28	16.25	-4	17,244	-0.02%
2019/12/13	6	15.99	10	16.20	15.95	-4	17,293	-0.02%
2019/12/12	0	0.00	5	16.75	16.30	-5	17,347	-0.03%
2019/12/11	10	16.85	60	16.78	16.50	-50	17,921	-0.28%
2019/12/10	3	16.30	20	16.23	16.55	-17	17,896	-0.09%
2019/12/09	10	16.40	41	16.39	16.30	-31	18,240	-0.17%
2019/12/06	0	0.00	14	16.25	16.35	-14	18,132	-0.08%
2019/12/04	2	15.40	1	15.55	15.55	1	18,063	0.01%
2019/12/03	7	15.55	0	0.00	15.70	7	18,789	0.04%
2019/12/02	16	15.14	0	0.00	15.50	16	19,620	0.08%
2019/11/29	70	15.73	0	0.00	15.50	70	19,782	0.35%
2019/11/28	25.3	15.77	2	15.70	15.60	23.3	20,209	0.12%
2019/11/27	20	16.02	40	15.95	16.10	-20	20,992	-0.10%
2019/11/26	15	16.02	103	16.04	16.15	-88	21,042	-0.42%	大賣/
2019/11/25	11	16.67	7	16.75	16.25	4	20,617	0.02%
2019/11/22	65	16.50	0	0.00	16.15	65	19,834	0.33%
2019/11/21	35	15.95	22	16.30	16.55	13	18,704	0.07%
2019/11/20	75	15.64	10	15.75	15.70	65	17,910	0.36%
2019/11/19	2	15.60	16	15.66	15.40	-14	17,547	-0.08%
2019/11/18	0	0.00	11	15.30	15.15	-11	16,976	-0.06%
2019/11/15	20	14.05	12	14.90	14.90	8	16,709	0.05%
2019/11/13	23	14.02	0	0.00	14.00	23	16,424	0.14%
2019/11/12	20	13.90	20	13.95	14.05	0	16,615	0.00%
2019/11/11	0	0.00	15	13.90	13.60	-15	16,621	-0.09%
2019/11/08	20	14.20	6	14.05	14.15	14	16,570	0.08%
2019/11/06	0	0.00	10	14.50	14.45	-10	16,521	-0.06%
2019/11/04	4	14.90	10	14.75	14.60	-6	16,542	-0.04%
2019/11/01	0	0.00	4	15.30	14.90	-4	16,438	-0.02%
2019/10/31	15	15.50	34	15.50	15.35	-19	16,321	-0.12%
2019/10/30	20	14.73	17	14.91	15.00	3	15,333	0.02%
2019/10/29	0	0.00	22	14.55	14.45	-22	15,140	-0.15%
2019/10/28	11	15.05	10	14.98	14.90	1	15,233	0.01%
2019/10/25	2	14.75	0	0.00	14.80	2	15,513	0.01%
2019/10/24	5	14.75	10	14.70	14.75	-5	15,525	-0.03%
2019/10/23	4	14.65	0	0.00	14.70	4	15,859	0.03%
2019/10/22	2	14.70	0	0.00	14.55	2	15,876	0.01%
2019/10/21	4	14.73	6	14.80	14.75	-2	15,823	-0.01%
2019/10/18	0	0.00	5	14.60	14.55	-5	15,857	-0.03%
2019/10/15	20	14.58	0	0.00	14.70	20	16,377	0.12%
2019/10/14	35	14.31	10	14.25	14.25	25	16,316	0.15%
2019/10/09	0	0.00	7	13.65	13.60	-7	16,563	-0.04%
2019/10/08	0	0.00	20	13.90	13.75	-20	16,613	-0.12%
2019/10/07	0	0.00	5	14.10	13.90	-5	16,657	-0.03%
2019/10/01	0	0.00	10	14.10	14.20	-10	16,643	-0.06%
2019/09/26	2	14.25	0	0.00	14.20	2	16,446	0.01%
2019/09/24	10	14.90	0	0.00	14.55	10	16,485	0.06%
2019/09/23	7	14.86	0	0.00	14.80	7	16,398	0.04%
2019/09/20	0	0.00	2	14.70	14.70	-2	16,339	-0.01%
2019/09/19	0	0.00	3	14.95	14.50	-3	16,310	-0.02%
2019/09/18	2	14.98	20	14.90	14.85	-18	16,202	-0.11%
2019/09/17	17	14.95	0	0.00	15.00	17	16,088	0.11%
2019/09/16	29	15.28	3	15.32	15.10	26	15,838	0.16%
2019/09/12	27	15.05	22	14.92	15.05	5	15,112	0.03%
2019/09/11	16	14.78	11	14.79	15.20	5	14,883	0.03%
2019/09/10	11	14.46	0	0.00	14.55	11	14,308	0.08%
2019/09/09	0	0.00	3	14.55	14.55	-3	14,145	-0.02%
2019/09/06	11	14.35	10	14.55	14.55	1	13,956	0.01%
2019/09/05	8	14.92	28	14.93	14.75	-20	13,659	-0.15%
2019/09/04	21	14.81	33	15.01	15.10	-12	13,004	-0.09%
2019/09/03	29	14.46	10	14.45	14.45	19	12,321	0.15%
2019/09/02	38	14.54	31	14.66	14.80	7	11,884	0.06%
2019/08/30	35	14.07	31	14.26	14.45	4	11,134	0.04%
2019/08/29	0	0.00	1	13.40	13.45	-1	10,088	-0.01%
2019/08/27	1	12.85	0	0.00	12.85	1	9,632	0.01%
2019/08/26	2	12.70	1	12.75	12.75	1	9,601	0.01%
2019/08/23	20	13.25	20	13.35	13.15	0	9,533	0.00%
2019/08/19	0	0.00	2	13.00	12.80	-2	9,010	-0.02%
2019/08/16	0	0.00	1	13.05	12.80	-1	8,950	-0.01%
2019/08/15	1	12.05	1.2	12.34	12.90	-0.2	8,846	0.00%
2019/08/13	15	12.35	30	12.35	12.15	-15	8,759	-0.17%
2019/08/12	0	0.00	15	12.60	12.50	-15	8,864	-0.17%
2019/08/08	1	12.40	0	0.00	12.70	1	8,897	0.01%
2019/08/06	1	11.40	0	0.00	12.30	1	8,854	0.01%
2019/08/05	20	12.05	20	12.15	11.95	0	8,779	0.00%
2019/08/02	35	12.40	20	12.40	12.25	15	8,777	0.17%
2019/08/01	15.2	13.10	0	0.00	13.05	15.2	8,634	0.18%
2019/07/30	20	13.35	21	13.50	13.40	-1	8,395	-0.01%
2019/07/29	2	13.75	7	14.01	13.85	-5	8,132	-0.06%
2019/07/26	40	13.55	21	13.31	13.50	19	7,639	0.25%
2019/07/25	30	13.47	22	13.56	13.40	8	7,599	0.11%
2019/07/24	0	0.00	5	13.00	12.95	-5	7,238	-0.07%
2019/07/23	0	0.00	4	13.40	13.25	-4	7,257	-0.06%
2019/07/22	0	0.00	2	13.40	13.60	-2	7,202	-0.03%
2019/07/18	1	13.10	0	0.00	13.05	1	7,084	0.01%
2019/07/17	2	13.18	11	13.02	13.30	-9	7,012	-0.13%
2019/07/16	0	0.00	20	12.80	12.90	-20	6,618	-0.30%
2019/07/15	20	12.65	4.2	12.65	12.65	15.8	6,514	0.24%
2019/07/09	2	11.80	0	0.00	11.90	2	6,474	0.03%
2019/07/05	3	11.98	0	0.00	12.05	3	6,889	0.04%
2019/07/04	0.2	11.95	16	11.85	12.00	-15.8	7,009	-0.23%
2019/07/03	0	0.00	10	11.85	11.80	-10	7,866	-0.13%
2019/07/01	0	0.00	1	11.95	11.95	-1	8,852	-0.01%
2019/06/26	8	11.65	2	11.78	11.50	6	8,869	0.07%
2019/06/25	1	11.80	1	12.35	11.80	0	8,900	0.00%
2019/06/13	10	11.70	0	0.00	11.75	10	9,785	0.10%
2019/06/12	23	11.66	3	11.77	11.65	20	9,772	0.20%
2019/06/11	0	0.00	1	11.90	11.90	-1	9,632	-0.01%
2019/06/10	0	0.00	7	10.90	10.85	-7	9,393	-0.07%
2019/05/30	2	11.15	0	0.00	11.10	2	9,733	0.02%
2019/05/20	0	0.00	10	11.15	11.10	-10	10,623	-0.09%
2019/05/16	1	11.75	0	0.00	11.75	1	10,831	0.01%
2019/05/15	2	12.00	0	0.00	12.15	2	11,275	0.02%
2019/05/13	1	11.40	0	0.00	11.40	1	11,535	0.01%
2019/05/10	1	12.10	0	0.00	11.75	1	11,519	0.01%
2019/05/08	3	12.52	0	0.00	12.70	3	11,407	0.03%
2019/05/07	0	0.00	7	12.65	12.55	-7	11,432	-0.06%
2019/05/03	4	12.95	0	0.00	12.95	4	11,463	0.03%
2019/05/02	0	0.00	3	12.60	12.95	-3	11,512	-0.03%
2019/04/29	0	0.00	25	12.50	12.50	-25	11,953	-0.21%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	30	13.23	100	13.20	13.25	-70	12,252	-0.57%
2019/04/23	2	13.50	0	0.00	13.50	2	12,744	0.02%
2019/04/22	100	13.75	0	0.00	13.75	100	12,720	0.79%
2019/04/19	2	13.68	20	13.50	13.65	-18	12,811	-0.14%
2019/04/18	20	13.55	20	13.80	13.55	0	13,033	0.00%
2019/04/17	26	14.19	0	0.00	13.95	26	13,250	0.20%
2019/04/15	1	14.00	10	14.10	14.00	-9	14,559	-0.06%
2019/04/12	10	14.55	0	0.00	13.90	10	14,618	0.07%
2019/04/10	3	14.80	0	0.00	14.60	3	14,472	0.02%
2019/04/09	25	15.28	28	15.07	14.80	-3	14,352	-0.02%
2019/04/08	87	14.78	82	14.99	15.30	5	13,921	0.04%
2019/04/03	12	13.94	3	13.97	13.95	9	13,527	0.07%
2019/04/01	0	0.00	17	13.40	13.40	-17	13,529	-0.13%
2019/03/29	1	13.30	0	0.00	13.25	1	13,551	0.01%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/25	0	0.00	12	13.70	13.75	-12	13,752	-0.09%
2019/03/22	0	0.00	11	14.30	14.10	-11	13,772	-0.08%
2019/03/21	0	0.00	2	14.33	14.15	-2	13,846	-0.01%
2019/03/20	0	0.00	20	14.20	14.30	-20	13,962	-0.14%
2019/03/19	4	13.90	0	0.00	13.80	4	13,686	0.03%
2019/03/18	15	14.00	0	0.00	13.85	15	14,141	0.11%
2019/03/15	10	13.80	0	0.00	13.75	10	15,426	0.06%
2019/03/13	1	13.55	0	0.00	13.40	1	16,657	0.01%
2019/03/12	1	13.55	0	0.00	13.50	1	16,897	0.01%
2019/03/07	1	13.75	3	13.70	13.70	-2	17,504	-0.01%
2019/03/05	12	14.10	0	0.00	14.00	12	17,887	0.07%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/21	1	14.15	0	0.00	14.00	1	18,374	0.01%
2019/02/20	1	14.40	0	0.00	14.20	1	18,544	0.01%
2019/02/19	4	14.53	4	14.55	14.40	0	18,906	0.00%
2019/02/18	1	14.30	0	0.00	14.10	1	19,488	0.01%
2019/02/15	20	14.45	0	0.00	14.10	20	19,524	0.10%
2019/02/14	1	14.30	1	14.05	14.10	0	19,259	0.00%
2019/02/12	0	0.00	1	13.90	13.90	-1	18,572	-0.01%
2019/01/24	1	13.35	0	0.00	13.25	1	18,874	0.01%
2019/01/22	0	0.00	10	13.15	13.10	-10	19,032	-0.05%
2019/01/18	0	0.00	10	13.75	13.90	-10	18,513	-0.05%
2019/01/17	1	13.80	0	0.00	13.75	1	18,514	0.01%
2019/01/16	0	0.00	1	13.90	13.90	-1	18,396	-0.01%
2019/01/11	2	13.45	2	13.60	13.35	0	17,517	0.00%
2019/01/10	0	0.00	2	13.78	13.45	-2	17,403	-0.01%
2019/01/09	2	14.00	0	0.00	14.00	2	17,156	0.01%
2019/01/08	15	14.34	1,512	14.50	14.55	-1,497	16,910	-8.85%	大賣/鉅額交易
2019/01/07	1,497	14.40	0	0.00	14.40	1,497	16,250	9.21%	大買/鉅額交易
2018/12/28	0	0.00	17	13.01	13.10	-17	15,350	-0.11%
2018/12/27	5	13.44	3	13.50	13.05	2	15,497	0.01%
2018/12/26	15	13.45	0	0.00	13.25	15	15,310	0.10%
2018/12/21	10	13.10	1	13.20	13.20	9	14,973	0.06%
2018/12/19	0	0.00	1	12.30	12.30	-1	14,834	-0.01%
2018/12/14	1	12.05	5	12.08	12.60	-4	15,534	-0.03%
2018/12/13	1	12.40	10	12.35	12.25	-9	15,407	-0.06%
2018/12/11	1	12.90	10	13.23	12.90	-9	15,285	-0.06%
2018/12/10	99	13.84	66	13.78	13.60	33	15,357	0.21%
2018/12/07	116	13.14	117	13.36	13.75	-1	14,342	-0.01%	大買/大賣/
2018/12/06	1	12.45	0	0.00	12.50	1	14,332	0.01%
2018/12/05	0	0.00	4	13.16	13.75	-4	14,145	-0.03%
2018/12/04	0	0.00	7	13.25	13.20	-7	14,467	-0.05%
2018/12/03	1	12.95	0	0.00	12.85	1	14,798	0.01%
2018/11/29	3	12.23	2	12.30	12.10	1	16,645	0.01%
2018/11/27	0	0.00	8	12.60	12.90	-8	16,444	-0.05%
2018/11/22	2	12.55	0	0.00	12.30	2	16,605	0.01%
2018/11/20	0	0.00	4	12.95	12.95	-4	16,511	-0.02%
2018/11/19	5	13.37	0	0.00	13.15	5	16,536	0.03%
2018/11/16	103	12.86	106	13.15	13.00	-3	16,487	-0.02%	大買/大賣/
2018/11/15	11	12.57	11	12.33	12.50	0	16,133	0.00%
2018/11/14	0	0.00	1	11.20	11.85	-1	16,585	-0.01%
2018/11/09	0	0.00	5	10.47	10.45	-5	19,500	-0.03%
2018/11/08	1	10.80	0	0.00	10.50	1	20,407	0.00%
2018/11/07	1	10.50	0	0.00	10.60	1	20,800	0.00%
2018/11/06	2	10.38	0	0.00	10.15	2	20,844	0.01%
2018/11/02	0	0.00	1	10.55	10.30	-1	20,935	0.00%
2018/10/31	1	10.10	0	0.00	10.20	1	20,560	0.00%
2018/10/29	4	9.14	0	0.00	9.10	4	20,271	0.02%
2018/10/22	1	10.20	0	0.00	10.25	1	19,977	0.01%
2018/10/11	1	9.92	1	9.83	9.77	0	19,307	0.00%
2018/10/05	4	10.85	0	0.00	11.05	4	18,940	0.02%
2018/09/28	4	12.30	0	0.00	12.30	4	18,148	0.02%
2018/09/21	0	0.00	1	12.60	12.45	-1	17,549	-0.01%
2018/09/20	1	12.10	6	12.79	12.25	-5	17,320	-0.03%
2018/09/19	2	13.35	0	0.00	13.05	2	16,795	0.01%
2018/09/14	0	0.00	4	13.80	14.00	-4	16,153	-0.02%
2018/09/13	4	13.00	14	12.95	13.20	-10	15,673	-0.06%
2018/09/12	7	13.60	11	13.18	13.20	-4	15,263	-0.03%
2018/09/11	2	13.90	8	13.75	13.90	-6	14,759	-0.04%
2018/09/10	6	13.45	0	0.00	13.05	6	14,108	0.04%
2018/09/07	6	14.48	4	14.85	14.45	2	13,489	0.01%
2018/09/06	52	14.96	8	15.17	14.70	44	12,912	0.34%
2018/09/05	16	15.73	14	15.58	15.10	2	12,083	0.02%
2018/09/04	1	16.05	0	0.00	16.05	1	10,813	0.01%
2018/08/31	3	16.38	4	16.40	16.70	-1	10,728	-0.01%
2018/08/29	4	16.18	1	15.80	16.10	3	10,415	0.03%
2018/08/28	1	15.15	1	15.35	15.20	0	10,336	0.00%
2018/08/27	2	14.90	3	15.00	15.10	-1	10,217	-0.01%
2018/08/24	1	15.30	1	15.90	15.05	0	10,035	0.00%
2018/08/23	5	15.56	6	15.83	16.00	-1	9,818	-0.01%
2018/08/22	3	14.90	14	15.02	15.05	-11	9,524	-0.12%
2018/08/21	43	14.52	64	15.34	15.30	-21	9,321	-0.23%
2018/08/20	16	14.06	52	14.06	14.20	-36	7,900	-0.46%
2018/08/17	0	0.00	2	13.78	14.30	-2	6,493	-0.03%
2018/08/16	0	0.00	6	12.80	13.00	-6	5,438	-0.11%
2018/08/15	18	12.04	6	11.78	12.20	12	4,606	0.26%
2018/08/14	2	11.03	0	0.00	11.25	2	3,657	0.05%
2018/08/01	0	0.00	50	9.82	9.81	-50	2,785	-1.80%
2018/06/28	0	0.00	1	9.76	9.76	-1	2,699	-0.04%
2018/06/22	1	10.20	0	0.00	10.05	1	2,749	0.04%
2018/06/12	0	0.00	5	10.35	10.60	-5	2,438	-0.21%
2018/06/08	0	0.00	1	10.20	10.10	-1	2,261	-0.04%
2018/06/06	0	0.00	3	9.99	9.90	-3	2,158	-0.14%
2018/06/05	5	9.85	5	9.72	9.71	0	2,141	0.00%
2018/05/31	0	0.00	1	9.38	9.33	-1	1,911	-0.05%
2018/05/23	1	9.13	10	9.15	9.12	-9	1,879	-0.48%
2018/05/02	5	9.44	0	0.00	9.40	5	2,022	0.25%
2018/04/26	10	9.38	0	0.00	9.30	10	2,080	0.48%
2018/04/12	0	0.00	10	9.90	10.00	-10	2,602	-0.38%
2018/03/20	10	9.70	0	0.00	9.69	10	3,671	0.27%
2018/02/21	2	9.31	0	0.00	9.32	2	4,866	0.04%
2018/02/01	2	10.30	0	0.00	10.25	2	5,371	0.04%
2018/01/12	0	0.00	4	10.45	10.40	-4	6,802	-0.06%
2018/01/08	34	10.97	0	0.00	10.90	34	6,553	0.52%