金像電 (2368)-凱基-高雄券商分點個股進出

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
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股▲1.55%
1485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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/26	1	192.02	11	193.64	192.50	-10	9,791	-0.10%
2024/04/25	11.4	191.46	10	189.05	187.00	1.4	9,799	0.01%
2024/04/24	5	194.90	7	195.71	196.50	-2	9,812	-0.02%
2024/04/23	4.1	184.99	3	187.33	188.00	1.1	9,758	0.01%
2024/04/22	11	186.46	7	182.00	182.00	4	9,666	0.04%
2024/04/19	8.2	197.55	6	197.25	196.00	2.2	9,531	0.02%
2024/04/18	4.5	202.67	5	203.60	205.00	-0.5	9,488	-0.01%
2024/04/17	4.5	202.08	5	201.30	201.50	-0.5	9,472	-0.01%
2024/04/16	60.2	204.11	5	202.20	201.50	55.2	9,455	0.58%
2024/04/15	8.1	219.23	8.1	218.08	212.50	0	9,443	0.00%
2024/04/12	37	228.65	3	229.33	229.50	34	9,313	0.37%
2024/04/11	1	230.00	1	229.50	229.50	0	9,337	0.00%
2024/04/10	4.1	235.80	1	230.50	230.50	3.1	9,333	0.03%
2024/04/09	2.1	237.26	2	237.25	237.00	0.1	9,352	0.00%
2024/04/08	5	243.90	6	244.58	242.50	-1	9,345	-0.01%
2024/04/03	3	236.50	4	239.88	241.00	-1	9,259	-0.01%
2024/04/02	5	235.20	2	238.50	234.00	3	9,240	0.03%
2024/04/01	1	247.00	1	245.00	245.00	0	9,145	0.00%
2024/03/29	3	247.67	2	250.25	245.50	1	9,152	0.01%
2024/03/28	5	245.50	5	246.50	244.50	0	9,107	0.00%
2024/03/27	9	249.44	10	251.55	251.00	-1	9,052	-0.01%
2024/03/26	4	245.63	1	248.50	242.00	3	8,927	0.03%
2024/03/25	3	250.00	1	251.00	247.50	2	8,912	0.02%
2024/03/22	6.1	243.33	9	245.39	247.50	-2.9	8,866	-0.03%
2024/03/20	1	231.00	1	229.50	229.50	0	8,699	0.00%
2024/03/19	9.1	234.60	8	229.88	229.50	1.1	8,751	0.01%
2024/03/18	14	236.00	12	235.92	238.00	2	8,684	0.02%
2024/03/15	2	226.50	3	232.00	232.50	-1	8,689	-0.01%
2024/03/14	5.1	226.66	8	220.63	220.50	-3	8,659	-0.03%
2024/03/13	7	235.50	9	229.67	229.00	-2	8,739	-0.02%
2024/03/12	8	244.56	6	242.50	242.50	2	8,651	0.02%
2024/03/11	8	249.25	6	249.67	248.00	2	8,593	0.02%
2024/03/08	4.1	248.77	4	250.88	249.50	0.1	8,641	0.00%
2024/03/07	11.4	261.57	8	266.90	252.50	3.3	8,595	0.04%
2024/03/06	6	264.83	10.4	268.18	274.50	-4.4	8,335	-0.05%
2024/03/05	5	260.70	6	263.25	265.50	-1	8,341	-0.01%
2024/03/04	4	261.50	2	259.00	259.00	2	8,359	0.02%
2024/03/01	3	263.00	1	261.50	261.50	2	8,322	0.02%
2024/02/29	5	256.96	4	254.75	257.00	1	8,274	0.01%
2024/02/27	7	255.21	8.1	252.58	252.50	-1.1	8,255	-0.01%
2024/02/26	3	261.50	3	259.50	261.50	0	8,170	0.00%
2024/02/23	9	262.17	13	264.31	262.00	-4	8,128	-0.05%
2024/02/22	14	259.68	14	256.96	255.50	0	8,003	0.00%
2024/02/21	2.1	258.19	2	259.75	259.50	0.1	7,836	0.00%
2024/02/20	11.1	259.38	8	259.50	261.50	3.1	7,793	0.04%
2024/02/19	7.2	271.56	1.2	274.02	265.00	6	7,781	0.08%
2024/02/16	19	271.28	19.2	272.54	275.00	-0.2	7,674	0.00%
2024/02/15	5.1	269.63	2	273.00	273.00	3.1	7,656	0.04%
2024/02/05	7.2	247.74	10	246.75	248.50	-2.8	7,528	-0.04%
2024/02/02	15	242.30	12	241.38	241.00	3	7,755	0.04%
2024/02/01	2	230.50	2	230.50	231.50	0	7,649	0.00%
2024/01/31	6	232.58	3	233.83	229.00	3	7,741	0.04%
2024/01/30	19.1	233.19	87.2	232.99	234.00	-68.1	7,738	-0.88%
2024/01/29	0	0.00	1	222.00	224.50	-1	7,520	-0.01%
2024/01/26	7	219.57	7	219.93	216.50	0	7,612	0.00%
2024/01/25	5	223.60	9	223.67	222.50	-4	7,651	-0.05%
2024/01/24	7	219.57	6	220.83	216.50	1	7,583	0.01%
2024/01/23	71	221.48	15	221.93	221.50	56	7,645	0.73%
2024/01/22	1	220.00	2	218.50	222.00	-1	7,580	-0.01%
2024/01/19	6	204.75	8	204.50	204.00	-2	7,423	-0.03%
2024/01/18	14	203.60	13	203.50	200.50	1	7,433	0.01%
2024/01/17	7	212.29	5.1	211.23	210.50	1.9	7,369	0.03%
2024/01/16	9	215.56	8	214.44	214.50	1	7,386	0.01%
2024/01/15	3	211.67	11	215.41	216.00	-8	7,379	-0.11%
2024/01/12	6	206.33	8	208.38	208.00	-2	7,425	-0.03%
2024/01/11	6	204.83	6.5	203.58	206.00	-0.5	7,457	-0.01%
2024/01/10	4	199.99	8	198.81	200.00	-4	7,509	-0.05%
2024/01/09	17.8	198.80	15	199.93	195.50	2.8	7,541	0.04%
2024/01/08	3	205.00	2	205.75	204.50	1	7,519	0.01%
2024/01/05	6	210.00	2	212.50	205.50	4	7,562	0.05%
2024/01/04	7	216.00	5	215.90	213.00	2	7,600	0.03%
2024/01/03	9	215.17	4	215.88	218.50	5	7,637	0.07%
2024/01/02	4	217.63	4	218.50	218.00	0	7,643	0.00%
2023/12/29	3	216.50	5	217.80	218.00	-2	7,716	-0.03%
2023/12/28	8	218.81	11	217.14	214.50	-3	7,853	-0.04%
2023/12/27	2	215.00	7	216.79	217.00	-5	8,073	-0.06%
2023/12/26	13.1	213.27	9	214.67	215.50	4.1	8,392	0.05%
2023/12/25	6.3	216.10	3	213.50	213.50	3.3	8,610	0.04%
2023/12/22	9	215.22	9	216.67	217.00	0	8,705	0.00%
2023/12/21	3.1	210.48	3	208.00	210.50	0.1	8,828	0.00%
2023/12/20	8	213.44	5	213.30	213.50	3	9,114	0.03%
2023/12/19	8	214.31	7.1	214.00	213.50	1	9,164	0.01%
2023/12/18	9	215.11	8	215.19	216.00	1	9,215	0.01%
2023/12/15	10	215.20	7.1	216.06	215.50	2.9	9,288	0.03%
2023/12/14	11	224.14	8	225.00	220.00	3	9,289	0.03%
2023/12/13	7	222.21	8.3	223.48	223.50	-1.3	9,307	-0.01%
2023/12/12	14	221.29	11	221.82	219.50	3	9,358	0.03%
2023/12/11	15	228.50	10.1	232.29	220.50	4.9	9,350	0.05%
2023/12/08	9	238.00	12.1	239.58	238.00	-3.1	9,317	-0.03%
2023/12/07	5	227.10	4	227.38	224.50	1	9,137	0.01%
2023/12/06	4	221.50	10	220.50	223.50	-6	9,168	-0.07%
2023/12/05	12.1	213.51	5	215.50	212.00	7.1	9,163	0.08%
2023/12/04	1	232.00	1.1	225.73	224.00	-0.1	9,137	0.00%
2023/12/01	2	224.50	4.4	227.27	229.50	-2.4	9,393	-0.03%
2023/11/30	3.2	227.97	6	228.42	228.00	-2.8	9,479	-0.03%
2023/11/29	3	222.67	2.1	225.12	225.00	0.9	9,460	0.01%
2023/11/28	1	210.00	1	219.50	217.50	0	9,624	0.00%
2023/11/27	0.3	213.40	1	212.50	211.50	-0.8	9,746	-0.01%
2023/11/24	0	0.00	0.1	220.00	217.50	-0.1	9,920	0.00%
2023/11/23	1.1	216.60	1	218.50	215.50	0.1	9,995	0.00%
2023/11/22	6	222.08	5	221.20	221.00	1	10,095	0.01%
2023/11/21	8	226.75	7	225.21	225.00	1	10,258	0.01%
2023/11/20	2.1	219.60	1	221.50	223.50	1.1	10,564	0.01%
2023/11/17	4	220.88	4	221.38	221.50	0	10,825	0.00%
2023/11/16	11.1	224.11	10	220.25	220.50	1.1	10,939	0.01%
2023/11/15	4	234.00	2	229.00	229.00	2	10,990	0.02%
2023/11/14	11	229.82	21.5	230.89	232.00	-10.5	11,656	-0.09%
2023/11/13	8	219.13	4	217.00	217.00	4	12,092	0.03%
2023/11/10	10	221.50	15.1	224.37	220.50	-5.1	12,229	-0.04%
2023/11/09	8	207.81	13	211.38	215.00	-5	12,137	-0.04%
2023/11/08	5	204.40	8	204.88	209.00	-3	12,248	-0.02%
2023/11/07	4.1	199.14	4	199.88	200.00	0.1	12,491	0.00%
2023/11/06	2	195.25	2	197.00	197.50	0	12,660	0.00%
2023/11/03	7	188.93	8	190.38	189.00	-1	12,868	-0.01%
2023/11/02	2	183.00	3	184.00	184.00	-1	12,928	-0.01%
2023/11/01	9.2	176.40	9	175.72	177.00	0.1	13,071	0.00%
2023/10/31	3	184.50	6	176.00	176.00	-3	13,190	-0.02%
2023/10/30	1	187.99	1	185.50	185.50	0	13,269	0.00%
2023/10/27	11.2	187.40	10	187.80	186.50	1.2	13,444	0.01%
2023/10/26	11.2	190.80	9	191.06	187.00	2.2	13,636	0.02%
2023/10/25	7	201.43	5	201.70	200.50	2	13,652	0.01%
2023/10/24	5	194.40	5	197.00	201.50	0	13,863	0.00%
2023/10/23	5	193.50	5	192.80	192.50	0	13,959	0.00%
2023/10/20	7	191.01	4	192.75	192.50	3	14,232	0.02%
2023/10/19	7	197.57	6	198.58	197.50	1	14,457	0.01%
2023/10/18	10.1	201.67	7	200.93	198.50	3.1	14,624	0.02%
2023/10/17	18.1	212.63	14	210.46	207.50	4.1	14,675	0.03%
2023/10/16	10	213.40	8	215.38	215.00	2	14,732	0.01%
2023/10/13	3	221.17	4	223.25	223.00	-1	14,818	-0.01%
2023/10/12	9	223.39	17	224.47	223.50	-8	14,832	-0.05%
2023/10/11	8	221.88	8	221.63	218.00	0	14,997	0.00%
2023/10/06	7	221.86	15	222.30	221.00	-8	15,293	-0.05%
2023/10/05	11	221.45	7.1	221.85	222.50	3.9	15,490	0.03%
2023/10/04	12	217.46	11	219.55	221.00	1	15,730	0.01%
2023/10/03	19.1	221.52	20.2	221.75	219.00	-1.2	15,759	-0.01%
2023/10/02	34.1	224.35	32	224.13	215.50	2.1	15,638	0.01%
2023/09/28	28	219.27	38	218.91	219.50	-10	15,485	-0.06%
2023/09/27	5	207.80	8	209.13	211.50	-3	15,348	-0.02%
2023/09/26	12.1	208.94	8	206.25	204.00	4.1	15,546	0.03%
2023/09/25	20.4	215.75	29.1	215.71	211.00	-8.7	15,739	-0.05%
2023/09/22	7.1	198.93	7	199.64	201.00	0.1	15,794	0.00%
2023/09/21	4.1	192.79	3	191.83	195.00	1.1	15,813	0.01%
2023/09/20	1	195.50	3	193.83	193.50	-2	15,888	-0.01%
2023/09/19	2	189.75	1	191.50	190.00	1	15,919	0.01%
2023/09/18	6	194.33	2	197.25	193.00	4	15,947	0.03%
2023/09/15	5	202.30	8	204.06	203.50	-3	15,915	-0.02%
2023/09/14	1	197.00	3	199.33	199.50	-2	16,237	-0.01%
2023/09/13	9	193.56	6	193.25	194.00	3	16,324	0.02%
2023/09/11	6	201.58	6	199.92	199.00	0	16,718	0.00%
2023/09/08	6	207.00	5	207.50	208.50	1	16,660	0.01%
2023/09/07	10	210.80	4	210.50	209.50	6	16,783	0.04%
2023/09/06	28	218.39	29	219.69	216.50	-1	16,895	-0.01%
2023/09/05	2	207.50	3	208.17	208.00	-1	16,863	-0.01%
2023/09/04	12	202.54	12	203.38	206.00	0	16,963	0.00%
2023/09/01	13	207.46	0	0.00	201.00	13	17,167	0.08%
2023/08/31	7	213.50	19	212.76	215.50	-12	17,119	-0.07%
2023/08/30	22	209.23	18	210.83	208.50	4	17,335	0.02%
2023/08/29	9.1	203.81	2	201.75	201.00	7.1	17,494	0.04%
2023/08/28	2	203.00	2	202.50	202.00	0	17,497	0.00%
2023/08/25	10	208.65	7	207.79	207.00	3	17,578	0.02%
2023/08/24	81	221.05	81	220.64	216.50	0	17,675	0.00%
2023/08/23	16.3	208.11	15	208.97	209.00	1.2	17,478	0.01%
2023/08/22	18	204.42	20	205.15	201.50	-2	17,694	-0.01%
2023/08/21	23	203.00	23	204.67	201.50	0	18,190	0.00%
2023/08/18	54	208.73	82.7	208.66	203.50	-28.7	18,218	-0.16%
2023/08/17	79	200.13	48.5	197.92	206.50	30.5	17,771	0.17%
2023/08/16	30	183.53	32	184.39	188.00	-2	17,637	-0.01%
2023/08/15	13	180.58	19	180.95	180.00	-6	18,217	-0.03%
2023/08/14	31	174.92	23	175.87	173.50	8	18,299	0.04%
2023/08/11	11.1	174.15	47	176.99	178.50	-36	18,279	-0.20%
2023/08/10	13	169.23	6.1	167.51	166.50	6.9	18,003	0.04%
2023/08/09	11.1	180.23	16	178.94	179.00	-4.9	17,778	-0.03%
2023/08/08	3	170.33	4	172.13	172.00	-1	17,596	-0.01%
2023/08/07	35	170.17	35	169.01	168.00	0	17,423	0.00%
2023/08/04	32	156.58	2	159.50	158.50	30	17,245	0.17%
2023/08/02	2	161.75	3	162.00	157.50	-1	17,111	-0.01%
2023/08/01	2	171.25	3	164.17	165.00	-1	16,979	-0.01%
2023/07/31	4	173.00	2.5	169.70	169.50	1.5	16,856	0.01%
2023/07/28	3	177.33	3	177.67	178.50	0	16,700	0.00%
2023/07/27	15	182.00	16	181.34	176.00	-1	16,663	-0.01%
2023/07/26	6	175.83	3	176.33	174.50	3	16,436	0.02%
2023/07/25	23	184.04	19.7	188.52	177.00	3.3	16,360	0.02%
2023/07/24	22	189.52	28	188.20	188.50	-6	16,090	-0.04%
2023/07/21	1	168.50	10	178.75	181.00	-9	15,856	-0.06%
2023/07/20	8	171.31	8	171.25	175.50	0	15,743	0.00%
2023/07/19	4	173.00	8.3	174.03	171.50	-4.3	15,678	-0.03%
2023/07/18	12	178.96	5	178.30	178.00	7	15,619	0.04%
2023/07/17	22	176.14	27	178.78	176.50	-5	15,444	-0.03%
2023/07/14	7	181.79	9	179.94	182.00	-2	15,399	-0.01%
2023/07/13	51	183.12	58	181.67	180.00	-7	15,223	-0.05%
2023/07/12	43	168.63	43	168.59	170.00	0	15,013	0.00%
2023/07/11	30	161.08	29	162.72	163.50	1	14,816	0.01%
2023/07/10	1.1	151.81	3	154.33	155.00	-1.9	14,581	-0.01%
2023/07/07	5	148.75	3	149.50	148.50	2	14,598	0.01%
2023/07/06	1	150.50	0	0.00	149.00	1	14,706	0.01%
2023/07/05	2	155.50	1	154.50	154.50	1	14,620	0.01%
2023/07/04	12	155.63	13	156.73	155.50	-1	14,613	-0.01%
2023/07/03	23	153.46	24	152.02	153.00	-1	14,426	-0.01%
2023/06/30	31	144.45	43	142.91	146.00	-12	14,134	-0.08%
2023/06/29	4	138.88	3	139.33	139.00	1	13,829	0.01%
2023/06/28	5	140.00	8	139.44	138.00	-3	13,872	-0.02%
2023/06/27	4	135.75	6	135.83	135.00	-2	13,928	-0.01%
2023/06/26	27	139.61	7	138.86	138.50	20	13,986	0.14%
2023/06/21	4	142.26	13	143.50	142.00	-9	13,981	-0.06%
2023/06/20	40	141.51	32	140.86	142.00	8	14,126	0.06%
2023/06/19	1	139.00	12	140.21	140.00	-11	14,288	-0.08%
2023/06/16	6	141.08	11	141.36	139.50	-5	14,268	-0.04%
2023/06/15	25	138.26	29	138.28	138.00	-4	14,089	-0.03%
2023/06/14	13	134.38	4	135.50	134.50	9	13,778	0.07%
2023/06/13	20	135.03	45	136.61	136.00	-25	13,742	-0.18%
2023/06/12	28	134.71	10	137.00	135.00	18	13,569	0.13%
2023/06/09	38	140.78	44	137.93	139.00	-6	13,416	-0.04%
2023/06/08	62	135.23	49	134.01	133.00	13	13,188	0.10%
2023/06/07	38	135.71	45	136.62	134.50	-7	13,041	-0.05%
2023/06/06	6	130.00	2	130.99	130.00	4	13,003	0.03%
2023/06/05	18	132.86	7	129.93	133.00	11	12,873	0.09%
2023/06/02	19	128.08	18	128.53	128.00	1	12,646	0.01%
2023/06/01	1	124.00	14	123.39	125.00	-13	12,322	-0.11%
2023/05/31	17	123.15	2	122.75	122.00	15	12,268	0.12%
2023/05/30	14	123.46	17	124.21	125.00	-3	12,147	-0.02%
2023/05/29	8	121.50	7	121.57	121.50	1	12,068	0.01%
2023/05/26	15	123.80	65	125.62	121.50	-50	12,263	-0.41%
2023/05/25	74	120.46	39.3	119.75	122.50	34.7	11,877	0.29%
2023/05/24	18	110.00	15	109.53	111.50	3	11,324	0.03%
2023/05/23	13	111.73	5	110.70	110.50	8	11,271	0.07%
2023/05/22	38	116.12	39	113.94	113.50	-1	11,155	-0.01%
2023/05/19	24	110.56	44	112.58	113.50	-20	10,654	-0.19%
2023/05/18	7	102.57	155	100.58	103.50	-148	9,916	-1.49%	大賣/鉅額交易
2023/05/17	113	98.07	5	97.56	97.90	108	9,528	1.13%	大買/鉅額交易
2023/05/16	2	95.30	2	95.10	95.10	0	9,364	0.00%
2023/05/15	2	94.90	3	96.17	96.70	-1	9,348	-0.01%
2023/05/12	10	93.33	7	93.87	95.50	3	9,433	0.03%
2023/05/11	3	95.20	0	0.00	95.00	3	9,485	0.03%
2023/05/10	6.2	96.39	1	96.50	96.20	5.2	9,558	0.05%
2023/05/09	2	97.65	1	97.80	97.30	1	9,660	0.01%
2023/05/08	6	98.43	3	98.10	97.20	3	9,808	0.03%
2023/05/05	1	96.80	1.3	98.32	98.10	-0.3	9,896	0.00%
2023/05/04	7	96.19	1	96.60	96.70	6	10,067	0.06%
2023/05/03	3.1	96.96	1	97.50	96.70	2.1	10,151	0.02%
2023/05/02	1	98.50	10	98.30	98.20	-9	10,195	-0.09%
2023/04/28	14.2	99.67	3	99.00	98.60	11.2	10,223	0.11%
2023/04/27	1	97.70	2	98.45	98.50	-1	10,153	-0.01%
2023/04/26	2	95.45	1	96.30	98.40	1	10,172	0.01%
2023/04/25	1	96.70	1	99.20	96.40	0	10,097	0.00%
2023/04/24	1	100.00	0	0.00	101.50	1	10,049	0.01%
2023/04/21	4	98.65	3	97.73	98.20	1	10,022	0.01%
2023/04/20	1.1	100.45	2	100.55	100.00	-0.9	10,003	-0.01%
2023/04/19	16	102.00	16	102.94	101.50	0	10,094	0.00%
2023/04/18	0	0.00	1	100.50	101.50	-1	10,103	-0.01%
2023/04/17	2	102.00	6	103.00	102.50	-4	10,135	-0.04%
2023/04/14	11	100.14	4	99.50	99.20	7	10,082	0.07%
2023/04/13	5	100.06	4	100.40	99.30	1	10,044	0.01%
2023/04/12	13	102.35	1	102.50	102.50	12	9,937	0.12%
2023/04/11	10	103.70	24	103.25	103.00	-14	9,756	-0.14%
2023/04/10	11	98.99	7	98.90	98.80	4	9,568	0.04%
2023/04/07	1	94.80	0	0.00	95.30	1	9,463	0.01%
2023/03/31	11	97.79	0	0.00	97.30	11	9,237	0.12%
2023/03/30	0	0.00	2	97.80	97.80	-2	9,224	-0.02%
2023/03/29	6	97.62	2	98.15	96.70	4	9,142	0.04%
2023/03/28	8	98.51	10	97.74	97.70	-2	9,014	-0.02%
2023/03/27	1	97.40	7	95.73	98.00	-6	8,784	-0.07%
2023/03/24	2	93.65	1	93.80	94.00	1	8,744	0.01%
2023/03/23	6	94.13	5	94.87	93.20	1	8,620	0.01%
2023/03/22	6	95.92	10.1	95.85	95.40	-4.1	8,401	-0.05%
2023/03/21	0	0.00	2	92.55	92.50	-2	7,819	-0.03%
2023/03/20	0	0.00	1	89.10	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	1	89.20	89.50	-1	7,608	-0.01%
2023/03/16	1	86.80	0	0.00	86.80	1	7,566	0.01%
2023/03/13	3.5	88.13	20	86.96	89.30	-16.5	7,659	-0.22%
2023/03/10	1	87.70	0	0.00	87.70	1	7,646	0.01%
2023/03/09	3	89.30	1	88.80	89.40	2	7,705	0.03%
2023/03/08	3.5	92.90	2	92.90	92.50	1.5	7,507	0.02%
2023/03/07	1	93.00	2	93.10	93.00	-1	7,641	-0.01%
2023/03/02	1	89.30	0	0.00	89.90	1	7,714	0.01%
2023/03/01	12	91.74	3	91.63	90.80	9	7,713	0.12%
2023/02/24	11	91.06	7	90.84	92.10	4	7,631	0.05%
2023/02/23	1	89.00	0	0.00	89.00	1	7,430	0.01%
2023/02/22	0	0.00	1	86.60	87.10	-1	7,565	-0.01%
2023/02/21	1	89.10	1.1	88.94	88.60	-0.1	7,570	0.00%
2023/02/20	1	89.30	1.1	88.69	88.50	-0.1	7,537	0.00%
2023/02/17	0.1	87.27	0	0.00	87.70	0.1	7,443	0.00%
2023/02/16	0.3	87.65	14	88.10	88.10	-13.7	7,570	-0.18%
2023/02/14	1	86.40	0	0.00	86.50	1	8,028	0.01%
2023/02/13	2	86.00	0	0.00	86.50	2	8,196	0.02%
2023/02/10	11.2	85.80	2	85.65	85.10	9.2	8,434	0.11%
2023/02/09	3	86.47	1	86.90	86.90	2	8,363	0.02%
2023/02/08	7	87.57	0	0.00	87.80	7	8,250	0.08%
2023/02/07	3	87.67	2	87.95	88.00	1	8,254	0.01%
2023/02/06	3	89.63	0	0.00	89.50	3	8,203	0.04%
2023/02/03	2	94.10	0	0.00	93.40	2	8,194	0.02%
2023/02/02	1	91.10	5	91.68	93.50	-4	8,215	-0.05%
2023/02/01	0	0.00	1	89.10	89.10	-1	8,135	-0.01%
2023/01/31	5	87.20	1	86.50	87.30	4	8,206	0.05%
2023/01/17	1	87.90	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	88.00	1	88.70	88.70	0	8,462	0.00%
2023/01/11	0	0.00	1	92.60	90.90	-1	8,825	-0.01%
2023/01/10	1	91.80	1	91.80	91.80	0	8,935	0.00%
2023/01/09	0	0.00	3.5	89.96	91.00	-3.5	9,201	-0.04%
2023/01/05	0	0.00	4	86.25	85.20	-4	9,816	-0.04%
2023/01/04	6.2	88.09	1	86.70	87.00	5.2	9,979	0.05%
2023/01/03	2	89.15	1	88.30	89.20	1	10,081	0.01%
2022/12/30	0.3	87.50	1	88.50	86.80	-0.7	10,259	-0.01%
2022/12/29	2	86.35	1	86.30	87.00	1	10,578	0.01%
2022/12/28	1	88.10	1	88.60	85.80	0	10,960	0.00%
2022/12/27	0	0.00	1	89.50	89.70	-1	11,165	-0.01%
2022/12/26	1	89.50	0	0.00	89.00	1	11,494	0.01%
2022/12/22	3.2	89.47	2	90.20	89.40	1.2	12,229	0.01%
2022/12/21	2	91.40	1	92.60	90.20	1	12,393	0.01%
2022/12/20	2	95.25	3	93.17	91.80	-1	12,656	-0.01%
2022/12/19	2	95.10	1	95.60	95.10	1	12,955	0.01%
2022/12/16	0.6	93.83	0	0.00	95.70	0.6	13,483	0.00%
2022/12/15	0.4	96.60	0	0.00	96.60	0.4	13,535	0.00%
2022/12/14	0	0.00	0.8	96.70	97.00	-0.8	13,841	-0.01%
2022/12/13	1.3	96.65	1	95.00	95.00	0.3	14,007	0.00%
2022/12/12	1.5	95.49	0	0.00	95.50	1.5	14,126	0.01%
2022/12/09	10	96.00	0	0.00	95.50	10	14,169	0.07%
2022/12/07	1	95.50	0	0.00	95.50	1	14,220	0.01%
2022/12/06	1	98.60	0	0.00	97.90	1	14,235	0.01%
2022/12/05	2	99.10	1	99.60	98.30	1	14,275	0.01%
2022/12/02	1	99.30	0	0.00	99.10	1	14,301	0.01%
2022/12/01	5.1	100.96	9	100.56	100.50	-3.9	14,353	-0.03%
2022/11/30	4	97.40	5	97.76	97.50	-1	14,355	-0.01%
2022/11/29	9	98.14	7	97.90	97.50	2	14,502	0.01%
2022/11/28	1	100.50	2	101.50	102.50	-1	14,402	-0.01%
2022/11/25	1	101.50	3	100.17	100.00	-2	14,421	-0.01%
2022/11/24	0	0.00	1.5	100.57	100.50	-1.5	14,483	-0.01%
2022/11/23	1	98.70	0	0.00	98.70	1	14,507	0.01%
2022/11/22	8	96.96	6.6	96.59	97.10	1.4	14,530	0.01%
2022/11/21	2	98.80	2	98.95	98.50	0	14,571	0.00%
2022/11/18	0	0.00	1	100.50	97.10	-1	14,534	-0.01%
2022/11/17	0	0.00	2	98.30	98.70	-2	14,434	-0.01%
2022/11/16	1	95.90	1	96.70	96.80	0	14,513	0.00%
2022/11/15	1	95.10	2.8	95.64	95.60	-1.8	14,608	-0.01%
2022/11/14	1	97.20	4.2	97.92	97.30	-3.2	14,948	-0.02%
2022/11/11	3	96.37	1	94.90	94.00	2	15,166	0.01%
2022/11/10	5	93.20	6	93.80	94.00	-1	15,028	-0.01%
2022/11/09	2	91.15	1	91.90	92.00	1	15,278	0.01%
2022/11/08	4	91.30	5	89.84	89.20	-1	15,431	-0.01%
2022/11/07	0	0.00	1	88.10	87.60	-1	15,185	-0.01%
2022/11/04	2	86.65	2	86.70	88.10	0	15,145	0.00%
2022/11/02	0	0.00	2	87.40	88.20	-2	15,053	-0.01%
2022/11/01	8	85.76	5.2	86.19	86.50	2.9	15,093	0.02%
2022/10/31	2	84.20	3	84.93	85.60	-1	14,949	-0.01%
2022/10/28	3	81.53	21	81.87	82.10	-18	14,853	-0.12%
2022/10/27	11	79.96	15	79.84	81.50	-4	14,807	-0.03%
2022/10/26	9	77.39	10	77.96	76.90	-1	14,684	-0.01%
2022/10/25	16.3	79.67	0	0.00	78.40	16.3	14,672	0.11%
2022/10/24	4	80.63	2	81.80	80.00	2	14,785	0.01%
2022/10/21	1	80.70	0	0.00	79.90	1	14,848	0.01%
2022/10/20	4	80.58	6	81.10	82.30	-2	14,883	-0.01%
2022/10/19	7	84.04	8	84.45	83.00	-1	14,935	-0.01%
2022/10/18	9.1	84.16	8	83.89	83.00	1.1	15,190	0.01%
2022/10/17	5	86.16	5	84.66	84.60	0	15,263	0.00%
2022/10/14	14	90.21	8	90.48	88.00	6	15,056	0.04%
2022/10/13	17	90.69	17	90.68	88.80	0	14,846	0.00%
2022/10/12	5	86.86	7	89.16	90.50	-2	14,838	-0.01%
2022/10/11	3	86.47	1	84.20	85.10	2	15,139	0.01%
2022/10/07	1.3	94.45	0	0.00	91.50	1.3	15,242	0.01%
2022/10/06	6	94.93	7	95.40	94.80	-1	15,505	-0.01%
2022/10/05	16.6	95.31	18	94.93	94.60	-1.4	15,616	-0.01%
2022/10/04	6	94.45	2	94.35	92.90	4	15,765	0.03%
2022/10/03	23	94.23	38	93.69	93.80	-15	15,903	-0.09%
2022/09/30	54	92.71	40	91.38	92.80	14	15,691	0.09%
2022/09/29	0.1	85.70	1	86.50	86.00	-0.9	15,337	-0.01%
2022/09/28	3.1	88.83	9	89.83	89.20	-5.9	15,337	-0.04%
2022/09/27	4.6	96.02	4	96.03	94.00	0.6	15,426	0.00%
2022/09/26	7	96.33	8	97.80	97.00	-1	15,254	-0.01%
2022/09/23	21	97.99	21.9	99.37	102.00	-0.9	15,044	-0.01%
2022/09/22	3.1	93.60	4.8	93.59	95.00	-1.7	14,706	-0.01%
2022/09/21	8.1	92.22	11.2	91.85	93.70	-3.1	14,786	-0.02%
2022/09/20	8	90.49	7	90.60	91.10	1	14,894	0.01%
2022/09/19	2.2	90.08	3.7	90.11	88.10	-1.5	15,034	-0.01%
2022/09/06	1	77.70	2	78.20	77.70	-1	15,220	-0.01%
2022/09/05	1	79.40	0	0.00	78.60	1	15,777	0.01%
2022/09/02	1	81.70	0	79.80	80.10	1	16,650	0.01%
2022/09/01	1	81.00	2.1	81.38	81.00	-1.1	17,967	-0.01%
2022/08/31	0	0.00	2	83.50	83.60	-2	18,273	-0.01%
2022/08/30	5	81.98	4	81.95	82.10	1	18,237	0.01%
2022/08/29	3	80.17	4	81.10	80.50	-1	18,158	-0.01%
2022/08/26	5.1	84.04	3	83.23	83.40	2.1	18,113	0.01%
2022/08/25	0	0.00	6	84.03	83.80	-6	18,032	-0.03%
2022/08/24	3	81.23	5	80.70	80.30	-2	17,975	-0.01%
2022/08/23	16	81.93	1	82.30	82.30	15	18,000	0.08%
2022/08/22	10	83.86	3	82.20	82.10	7	18,094	0.04%
2022/08/19	0	0.00	6	84.07	83.10	-6	18,040	-0.03%
2022/08/18	0	0.00	1	82.50	83.00	-1	18,263	-0.01%
2022/08/17	5	82.84	5	83.02	82.70	0	18,257	0.00%
2022/08/16	5	82.00	4	82.15	82.30	1	18,279	0.01%
2022/08/15	2	80.05	18	80.13	80.50	-16	18,163	-0.09%
2022/08/12	8	78.99	17	79.73	78.60	-9	18,131	-0.05%
2022/08/11	11	80.26	4	80.35	79.00	7	18,111	0.04%
2022/08/10	15	78.89	15	79.07	79.30	0	18,135	0.00%
2022/08/09	10	73.99	11	76.89	77.50	-1	17,820	-0.01%
2022/08/08	4	72.02	4	72.98	73.90	0	17,699	0.00%
2022/08/05	13	71.51	11	72.19	72.00	2	17,868	0.01%
2022/08/04	7	72.61	0	0.00	72.00	7	17,561	0.04%
2022/08/02	0	0.00	1	79.90	80.40	-1	17,544	-0.01%
2022/07/29	2	82.15	0	0.00	81.30	2	17,828	0.01%
2022/07/28	4	81.03	1	82.70	81.30	3	18,013	0.02%
2022/07/27	1	81.10	1	81.00	82.00	0	17,969	0.00%
2022/07/26	1	80.50	7	81.39	80.60	-6	17,962	-0.03%
2022/07/25	0	0.00	7	84.30	82.00	-7	18,124	-0.04%
2022/07/22	5	83.14	5.1	83.59	83.20	-0.1	18,249	0.00%
2022/07/21	2	82.70	3	82.47	82.70	-1	18,378	-0.01%
2022/07/20	4	82.10	6.2	82.57	82.00	-2.2	18,350	-0.01%
2022/07/19	9	80.16	8	79.96	79.30	1	18,343	0.01%
2022/07/18	2	78.60	3	78.37	78.60	-1	18,432	-0.01%
2022/07/15	6	78.00	6	78.42	78.10	0	18,611	0.00%
2022/07/14	9	73.81	8	77.10	78.00	1	18,439	0.01%
2022/07/13	2	74.95	15	74.11	72.80	-13	18,099	-0.07%
2022/07/12	10	70.60	4	70.85	69.30	6	17,954	0.03%
2022/07/11	8	72.15	6	72.18	73.00	2	17,971	0.01%
2022/07/08	16	70.94	10.2	72.25	72.00	5.8	17,874	0.03%
2022/07/07	16.1	67.92	25	68.58	69.60	-8.9	17,515	-0.05%
2022/07/06	21	66.86	16	66.71	67.80	5	17,041	0.03%
2022/07/05	21	67.21	17	64.53	66.70	4	16,886	0.02%
2022/07/04	6	66.35	5	64.92	67.80	1	16,571	0.01%
2022/07/01	13.3	72.40	13	70.22	68.50	0.3	16,229	0.00%
2022/06/30	5.5	77.90	1	76.10	76.10	4.5	15,884	0.03%
2022/06/29	5	84.95	1	84.70	84.50	4	15,899	0.03%
2022/06/28	3	85.60	3	86.10	84.50	0	15,979	0.00%
2022/06/27	20	83.03	22	85.62	85.50	-2	16,184	-0.01%
2022/06/24	6	84.48	11	84.61	83.00	-5	16,060	-0.03%
2022/06/23	1	80.70	6	80.37	79.50	-5	15,859	-0.03%
2022/06/22	1.2	78.56	5	79.90	78.60	-3.8	15,933	-0.02%
2022/06/21	9	79.77	2	80.75	80.90	7	15,950	0.04%
2022/06/20	10	80.21	5	79.22	78.00	5	16,223	0.03%
2022/06/17	7	80.07	1	79.90	79.70	6	16,427	0.04%
2022/06/16	6	86.47	3	86.37	83.10	3	16,176	0.02%
2022/06/15	5	91.60	5	90.10	87.60	0	16,094	0.00%
2022/06/14	1.2	90.40	2	91.25	91.00	-0.8	15,995	-0.01%
2022/06/13	30.5	93.04	30	93.29	93.70	0.5	15,559	0.00%
2022/06/10	14	87.75	197.2	89.15	92.90	-183.2	14,723	-1.24%	大賣/鉅額交易
2022/06/09	150.1	84.50	14	82.47	84.50	136.1	13,433	1.01%	大買/鉅額交易
2022/06/06	4.2	80.26	6	79.63	79.70	-1.9	13,305	-0.01%
2022/06/02	1	80.40	0.1	81.10	81.10	0.9	13,452	0.01%
2022/06/01	29	82.27	1	82.80	81.00	28	13,610	0.21%
2022/05/31	3	81.33	11	81.22	81.30	-8	13,574	-0.06%
2022/05/30	4	80.25	10	80.48	80.90	-6	13,569	-0.04%
2022/05/27	9	77.44	2	77.70	77.60	7	13,579	0.05%
2022/05/26	9.1	78.36	1	77.90	76.10	8.1	13,660	0.06%
2022/05/25	5	79.92	4	80.13	79.80	1	13,603	0.01%
2022/05/24	0	0.00	2	79.95	79.40	-2	13,724	-0.01%
2022/05/23	2	82.55	2	82.85	81.90	0	13,716	0.00%
2022/05/20	1	82.80	0	0.00	81.60	1	13,890	0.01%
2022/05/19	9	83.16	4	82.85	82.60	5	14,125	0.04%
2022/05/18	4	86.60	1	85.60	85.40	3	14,076	0.02%
2022/05/17	4	86.05	4	85.83	87.10	0	14,059	0.00%
2022/05/16	2	87.20	7.7	87.08	86.10	-5.7	14,156	-0.04%
2022/05/13	4	85.20	4	85.08	85.50	0	14,000	0.00%
2022/05/12	9	83.28	7	83.63	82.20	2	13,723	0.01%
2022/05/11	2	82.30	1	82.90	82.20	1	13,722	0.01%
2022/05/10	7	81.64	4	81.18	82.00	3	13,907	0.02%
2022/05/09	1	82.00	2	83.70	83.50	-1	13,933	-0.01%
2022/05/06	2.2	81.66	4	81.88	81.80	-1.8	14,152	-0.01%
2022/05/05	7	86.54	6	86.63	85.00	1	14,313	0.01%
2022/05/04	0.5	84.80	0	0.00	84.70	0.5	14,319	0.00%
2022/04/29	29	84.82	36	83.54	83.00	-7	14,949	-0.05%
2022/04/28	20	83.43	21	83.90	84.40	-1	15,188	-0.01%
2022/04/27	25	79.61	29	79.10	82.20	-4	15,409	-0.03%
2022/04/26	22	79.18	18	79.28	78.90	4	15,952	0.03%
2022/04/25	44	80.16	42	79.90	78.20	2	17,592	0.01%
2022/04/22	8	84.14	3	83.80	83.20	5	18,309	0.03%
2022/04/21	5	86.36	12.9	87.64	88.60	-7.9	18,150	-0.04%
2022/04/20	2	83.30	6	83.57	83.90	-4	17,843	-0.02%
2022/04/19	0	0.00	11	81.58	81.90	-11	17,777	-0.06%
2022/04/18	6	78.23	3	79.00	79.00	3	17,769	0.02%
2022/04/15	6.1	81.39	6	80.95	80.40	0.1	17,699	0.00%
2022/04/14	2	83.85	3	83.87	84.70	-1	17,725	-0.01%
2022/04/13	14	81.69	13	81.39	82.70	1	17,740	0.01%
2022/04/12	17	81.57	13	80.92	81.50	4	17,866	0.02%
2022/04/11	3	80.63	1	80.60	80.60	2	18,185	0.01%
2022/04/08	12	85.37	13	86.08	84.30	-1	18,338	-0.01%
2022/04/07	4	84.73	2	83.70	83.70	2	18,264	0.01%
2022/04/06	11	88.66	7	87.77	86.50	4	18,269	0.02%
2022/04/01	21	89.59	19.7	89.49	88.10	1.4	18,349	0.01%
2022/03/31	12	86.14	20	86.39	85.00	-8	18,987	-0.04%
2022/03/30	32	86.67	42	87.16	87.50	-10	19,497	-0.05%
2022/03/29	11	85.39	5	84.80	84.90	6	19,574	0.03%
2022/03/28	11	84.13	10	84.47	84.10	1	19,911	0.01%
2022/03/25	18	84.49	22.1	85.17	84.30	-4.1	20,157	-0.02%
2022/03/24	5	84.20	6	84.58	84.60	-1	19,981	-0.01%
2022/03/23	25	84.07	34	84.66	84.00	-9	19,952	-0.05%
2022/03/22	30	83.07	33	82.72	83.20	-3	19,614	-0.02%
2022/03/21	5	80.84	2.1	81.20	81.10	2.9	19,165	0.02%
2022/03/18	2	78.10	12	78.47	80.20	-10	19,076	-0.05%
2022/03/17	3	77.20	4	77.33	78.00	-1	18,924	-0.01%
2022/03/16	9	72.07	11	72.22	72.70	-2	18,806	-0.01%
2022/03/15	15	74.37	1	74.10	73.70	14	19,070	0.07%
2022/03/14	0	0.00	20.2	76.25	76.20	-20.2	19,058	-0.11%
2022/03/11	0	0.00	1	77.80	77.50	-1	19,096	-0.01%
2022/03/10	0	0.00	2	76.90	77.40	-2	19,112	-0.01%
2022/03/09	5	74.00	0	0.00	74.50	5	19,083	0.03%
2022/03/08	31.4	76.19	18	74.21	73.00	13.4	19,352	0.07%
2022/03/07	0.1	75.30	9	77.70	75.90	-9	19,490	-0.05%
2022/03/04	11	81.08	21	80.61	79.90	-10	19,604	-0.05%
2022/03/03	1	81.80	1	83.00	81.20	0	19,587	0.00%
2022/03/02	8	81.68	7	82.46	82.00	1	19,606	0.01%
2022/03/01	5	83.10	6	83.07	83.00	-1	19,523	-0.01%
2022/02/25	39	82.50	27	82.63	80.70	12	19,416	0.06%
2022/02/24	13	81.87	23	82.26	80.90	-10	19,268	-0.05%
2022/02/23	1	80.20	1	82.50	82.60	0	19,255	0.00%
2022/02/22	6.4	80.02	10	80.60	79.10	-3.7	19,533	-0.02%
2022/02/21	15	82.88	3	82.43	81.50	12	19,734	0.06%
2022/02/18	11	81.36	12	81.70	82.30	-1	19,605	-0.01%
2022/02/17	16	82.43	12	83.34	81.70	4	19,788	0.02%
2022/02/16	11	82.48	19	82.43	82.20	-8	20,081	-0.04%
2022/02/15	16	80.48	6	80.50	79.70	10	20,243	0.05%
2022/02/14	14	80.74	8	79.86	80.90	6	20,233	0.03%
2022/02/11	10	81.00	14	80.94	80.50	-4	20,318	-0.02%
2022/02/10	24	81.31	27.1	80.57	80.30	-3	20,465	-0.01%
2022/02/09	10	82.14	8	81.94	82.00	2	20,238	0.01%
2022/02/08	41	80.89	35	81.66	82.30	6	20,134	0.03%
2022/02/07	16	78.60	24	78.98	79.20	-8	20,136	-0.04%
2022/01/26	20	75.39	11	75.28	75.30	9	19,988	0.05%
2022/01/25	21.1	77.31	5	76.98	74.60	16.1	20,253	0.08%
2022/01/24	14	78.99	11	78.79	78.40	3	19,943	0.02%
2022/01/21	8	80.98	17	81.54	79.80	-9	19,748	-0.05%
2022/01/20	13	85.31	8	85.51	84.20	5	19,449	0.03%
2022/01/19	30	85.67	29	85.39	88.50	1	19,270	0.01%
2022/01/18	35	84.05	38.1	84.72	86.50	-3.1	18,766	-0.02%
2022/01/17	14	78.79	48	80.75	81.90	-34	17,478	-0.19%
2022/01/14	3	72.00	1	72.10	74.60	2	17,043	0.01%
2022/01/13	1	73.50	1	73.70	73.40	0	17,029	0.00%
2022/01/12	2	73.00	6	73.08	73.10	-4	17,087	-0.02%
2022/01/11	1	73.00	0	0.00	73.00	1	17,225	0.01%
2022/01/10	6	73.98	6	74.20	74.40	0	17,230	0.00%
2022/01/07	7	73.61	0	0.00	73.80	7	17,320	0.04%
2022/01/06	5.1	75.64	0	0.00	75.70	5.1	17,216	0.03%
2022/01/05	18	77.59	17	78.94	76.90	1	17,223	0.01%
2022/01/04	4	79.48	4	79.38	79.80	0	17,119	0.00%
2022/01/03	4	78.08	9	78.30	78.40	-5	17,047	-0.03%
2021/12/30	3	76.30	5	76.10	76.00	-2	17,006	-0.01%
2021/12/29	13	76.02	4	76.17	77.00	9	17,188	0.05%
2021/12/28	7	75.97	33	75.54	75.30	-26	17,376	-0.15%
2021/12/27	54	78.61	20.1	79.91	76.80	33.9	17,290	0.20%
2021/12/24	7	79.19	66	78.90	79.50	-59	16,521	-0.36%
2021/12/23	23	77.23	19	77.53	76.10	4	16,079	0.02%
2021/12/22	20	76.59	16	76.29	76.80	4	16,097	0.02%
2021/12/21	7	74.73	56	74.77	74.80	-49	16,350	-0.30%
2021/12/20	6	71.67	5	72.32	72.10	1	16,748	0.01%
2021/12/17	32	71.69	10	71.65	71.80	22	17,353	0.13%
2021/12/16	3	71.87	18	72.77	72.90	-15	18,473	-0.08%
2021/12/15	7	70.53	3	70.80	71.20	4	18,797	0.02%
2021/12/14	4	69.85	4	70.30	69.70	0	19,915	0.00%
2021/12/13	19	71.22	10	71.00	70.80	9	19,967	0.05%
2021/12/10	9	71.96	2	72.40	71.80	7	20,003	0.03%
2021/12/09	31	73.01	39	74.22	71.80	-8	20,153	-0.04%
2021/12/08	1	72.10	3	72.50	71.70	-2	20,243	-0.01%
2021/12/07	11	71.70	9	72.30	71.40	2	20,510	0.01%
2021/12/06	9	72.00	2	71.80	71.50	7	20,847	0.03%
2021/12/03	18	73.34	4	73.20	73.10	14	21,083	0.07%
2021/12/02	30	74.95	3	74.73	73.40	27	21,248	0.13%
2021/12/01	7	73.10	63	73.95	74.80	-56	21,001	-0.27%
2021/11/30	17	73.49	10	73.04	71.90	7	20,871	0.03%
2021/11/29	0	0.00	20	68.97	70.20	-20	20,898	-0.10%
2021/11/26	23	68.73	20	68.43	68.60	3	21,168	0.01%
2021/11/25	7	70.97	5	71.06	70.60	2	21,544	0.01%
2021/11/24	15	69.96	22	71.23	71.70	-7	21,825	-0.03%
2021/11/23	33	70.11	0	0.00	69.50	33	22,059	0.15%
2021/11/22	15	71.98	9	71.52	71.20	6	22,250	0.03%
2021/11/19	29	72.39	18	71.79	72.00	11	22,468	0.05%
2021/11/18	15	75.78	10	76.44	74.30	5	22,692	0.02%
2021/11/17	20	75.36	22	75.94	76.60	-2	22,937	-0.01%
2021/11/16	17	76.04	14.3	76.58	76.10	2.7	23,234	0.01%
2021/11/15	44	75.96	20	76.20	77.10	24	23,129	0.10%
2021/11/12	10	73.19	35	73.18	72.90	-25	22,814	-0.11%
2021/11/11	27	70.28	153	70.11	70.30	-126	22,494	-0.56%	大賣/鉅額交易
2021/11/10	155	69.30	11	69.74	69.30	144	22,421	0.64%	大買/鉅額交易
2021/11/09	13	71.36	30	71.92	71.40	-17	22,333	-0.08%
2021/11/08	22	69.60	24	69.17	68.90	-2	22,056	-0.01%
2021/11/05	11	71.26	9	70.23	69.80	2	22,045	0.01%
2021/11/04	8	71.23	12.1	70.98	70.50	-4.1	21,995	-0.02%
2021/11/03	15	68.87	12	67.91	69.20	3	21,721	0.01%
2021/11/02	13	68.98	15	68.86	68.70	-2	21,595	-0.01%
2021/11/01	2	66.25	3	66.97	66.80	-1	21,179	0.00%
2021/10/29	2	66.65	3	66.90	66.40	-1	21,456	0.00%
2021/10/28	4	66.28	4.1	66.25	66.10	-0.1	21,356	0.00%
2021/10/27	21	66.23	4	67.05	66.50	17	21,276	0.08%
2021/10/26	5	67.18	14	66.99	66.10	-9	21,051	-0.04%
2021/10/25	9	67.14	4	66.70	67.60	5	20,900	0.02%
2021/10/22	13	68.96	26	68.31	69.50	-13	20,581	-0.06%
2021/10/21	1	65.00	2	65.55	65.40	-1	20,217	0.00%
2021/10/20	11	64.66	0	0.00	65.60	11	20,230	0.05%
2021/10/19	8.1	66.13	8	66.73	65.20	0.1	20,243	0.00%
2021/10/18	6	64.52	0	0.00	64.00	6	20,262	0.03%
2021/10/15	26	66.12	13	66.06	65.40	13	20,318	0.06%
2021/10/14	19	63.88	11	65.50	63.60	8	20,393	0.04%
2021/10/13	3	63.70	5	63.90	63.50	-2	20,486	-0.01%
2021/10/12	13	66.83	12	66.59	66.50	1	20,602	0.00%
2021/10/08	42	67.81	37	67.20	67.20	5	20,877	0.02%
2021/10/07	17	65.78	29.1	65.46	66.20	-12.1	20,748	-0.06%
2021/10/06	1	61.90	4	64.43	61.90	-3	20,929	-0.01%
2021/10/05	4	62.73	21	64.48	65.30	-17	21,158	-0.08%
2021/10/04	16	61.96	14.3	62.52	61.10	1.8	21,377	0.01%
2021/10/01	5.1	62.47	15	62.61	62.00	-9.9	21,852	-0.05%
2021/09/30	38	65.03	14	64.69	65.00	24	22,125	0.11%
2021/09/29	3.1	65.16	6	65.48	64.40	-2.9	22,091	-0.01%
2021/09/28	40	66.21	20.2	66.68	68.30	19.8	21,963	0.09%
2021/09/27	45.2	68.19	68	68.09	67.80	-22.8	21,377	-0.11%
2021/09/24	68.3	74.73	36	74.15	73.20	32.3	20,841	0.15%
2021/09/23	64	76.11	73	76.24	75.20	-9	20,504	-0.04%
2021/09/22	13	72.38	9	72.66	74.00	4	19,655	0.02%
2021/09/17	37	71.31	64.3	72.57	74.00	-27.3	19,780	-0.14%
2021/09/16	5.3	67.44	2	67.80	68.10	3.3	19,538	0.02%
2021/09/15	0	0.00	29	67.30	67.90	-29	20,570	-0.14%
2021/09/14	21	66.70	10	67.12	67.10	11	21,067	0.05%
2021/09/13	21	68.30	14	67.96	66.80	7	21,772	0.03%
2021/09/10	24	70.10	26	70.71	71.40	-2	22,090	-0.01%
2021/09/09	19	67.44	25	67.00	69.00	-6	22,192	-0.03%
2021/09/08	30	64.03	7	63.93	63.40	23	21,866	0.11%
2021/09/07	8	68.56	3	69.93	67.50	5	21,743	0.02%
2021/09/06	9	71.49	4	71.30	71.00	5	21,739	0.02%
2021/09/03	22	71.71	78	71.78	72.80	-56	22,282	-0.25%
2021/09/02	16	72.49	13	73.95	71.80	3	22,925	0.01%
2021/09/01	13	73.31	10	72.91	73.90	3	22,892	0.01%
2021/08/31	31	72.07	40	72.34	73.50	-9	22,774	-0.04%
2021/08/30	4	69.00	12	68.93	70.20	-8	22,515	-0.04%
2021/08/27	9	68.44	9	68.93	67.00	0	22,888	0.00%
2021/08/26	64	73.03	19	72.88	71.00	45	22,684	0.20%
2021/08/25	40	72.85	38	72.54	73.60	2	22,699	0.01%
2021/08/24	16	70.33	30	71.57	71.90	-14	22,793	-0.06%
2021/08/23	42	67.90	37	67.98	68.40	5	22,466	0.02%
2021/08/20	9	66.77	32	67.73	68.30	-23	21,927	-0.10%
2021/08/19	4	62.45	7	62.49	62.10	-3	21,540	-0.01%
2021/08/18	8	61.16	8	62.20	64.20	0	21,563	0.00%
2021/08/17	9	61.00	0	0.00	58.40	9	21,806	0.04%
2021/08/16	0	0.00	0	61.90	61.80	0	21,904	0.00%
2021/08/13	1	66.10	1	62.90	63.00	0	22,091	0.00%
2021/08/12	20	66.50	15	66.89	66.70	5	22,137	0.02%
2021/08/11	3	67.90	8	66.90	66.70	-5	22,430	-0.02%
2021/08/10	1	68.30	4	70.50	67.60	-3	22,891	-0.01%
2021/08/09	23	72.17	17	72.66	69.80	6	23,158	0.03%
2021/08/06	1	70.90	10	72.31	72.00	-9	23,356	-0.04%
2021/08/05	2.1	72.05	0.1	72.20	71.60	2	23,597	0.01%
2021/08/04	21.1	74.74	7	74.44	72.90	14.1	23,730	0.06%
2021/08/03	3	73.33	9	73.09	72.80	-6	23,608	-0.03%
2021/08/02	16	71.49	1	72.50	72.60	15	23,615	0.06%
2021/07/30	2	73.30	0	0.00	71.50	2	23,555	0.01%
2021/07/29	9	72.73	6	74.00	72.50	3	23,566	0.01%
2021/07/28	9	71.83	15	72.59	72.20	-6	23,539	-0.03%
2021/07/27	11	73.21	10	74.62	73.00	1	23,608	0.00%
2021/07/26	1	74.80	5	75.60	75.80	-4	23,587	-0.02%
2021/07/23	5	74.78	1	75.00	73.70	4	23,536	0.02%
2021/07/22	8	75.48	7	76.11	75.60	1	23,612	0.00%
2021/07/21	5	74.74	0	0.00	74.00	5	23,653	0.02%
2021/07/20	10	74.42	5	74.50	74.90	5	23,966	0.02%
2021/07/19	7	76.01	7	78.04	75.50	0	24,015	0.00%
2021/07/16	14	77.35	10	77.91	77.40	4	23,986	0.02%
2021/07/15	18	77.16	9	79.41	77.90	9	23,945	0.04%
2021/07/14	21	79.66	9	80.76	80.10	12	23,673	0.05%
2021/07/13	34	81.27	15.1	80.78	79.50	18.9	23,558	0.08%
2021/07/12	12	81.58	14	80.21	80.00	-2	23,234	-0.01%
2021/07/09	28	77.99	15	77.69	77.10	13	22,821	0.06%
2021/07/08	16.1	75.95	32	73.72	77.90	-15.9	22,565	-0.07%
2021/07/07	16	72.34	93	72.08	71.50	-77	22,038	-0.35%
2021/07/06	78	70.83	26	69.77	70.50	52	21,536	0.24%
2021/07/05	8	69.51	6	69.50	69.00	2	21,469	0.01%
2021/07/02	11	66.97	6.2	67.05	67.30	4.8	21,371	0.02%
2021/07/01	2	66.10	5	66.78	66.90	-3	21,323	-0.01%
2021/06/30	16	67.40	7	67.27	66.90	9	21,245	0.04%
2021/06/29	27	67.94	8	66.61	68.60	19	21,157	0.09%
2021/06/28	15	68.76	36	69.33	68.50	-21	20,979	-0.10%
2021/06/25	41	69.80	58	69.65	67.50	-17	20,524	-0.08%
2021/06/24	53	66.66	41.1	67.14	66.60	11.9	19,750	0.06%
2021/06/23	3	62.33	48.3	65.94	67.30	-45.3	18,688	-0.24%
2021/06/22	23	62.68	24	64.95	61.20	-1	18,167	-0.01%
2021/06/21	22	62.52	44	60.14	62.20	-22	17,304	-0.13%
2021/06/18	24	59.69	9	59.98	58.20	15	16,717	0.09%
2021/06/17	3	59.07	4	59.05	59.30	-1	16,341	-0.01%
2021/06/16	6	59.08	11	58.87	58.90	-5	16,350	-0.03%
2021/06/15	7	59.47	0	0.00	59.60	7	16,266	0.04%
2021/06/11	13.1	59.09	33	59.46	58.70	-19.9	16,170	-0.12%
2021/06/10	112	59.90	64.5	60.71	61.50	47.5	15,582	0.30%	大買/
2021/06/09	8	57.75	7	58.20	57.00	1	14,780	0.01%
2021/06/08	0	0.00	1	58.00	58.00	-1	14,714	-0.01%
2021/06/07	5	55.12	16	56.07	57.10	-11	14,632	-0.08%
2021/06/04	39	56.81	28	56.88	55.60	11	14,561	0.08%
2021/06/03	4	56.98	12	57.59	57.60	-8	14,382	-0.06%
2021/06/02	17	56.92	15	56.93	57.40	2	15,129	0.01%
2021/06/01	29	56.59	19	56.84	57.10	10	15,199	0.07%
2021/05/31	9	54.76	15	54.77	55.20	-6	15,227	-0.04%
2021/05/28	10	52.48	16	52.69	53.10	-6	15,469	-0.04%
2021/05/27	6	51.80	10	52.43	52.50	-4	15,987	-0.03%
2021/05/26	9	52.97	20	53.09	53.10	-11	16,018	-0.07%
2021/05/25	29	53.35	21.5	53.23	53.70	7.5	16,292	0.05%
2021/05/24	29	51.90	21	51.80	52.40	8	16,165	0.05%
2021/05/21	21	50.85	16	50.99	51.00	5	16,101	0.03%
2021/05/20	14	50.18	47	50.60	49.15	-33	16,063	-0.21%
2021/05/19	24	50.20	4	50.88	50.80	20	16,355	0.12%
2021/05/18	75.5	50.52	159	50.63	50.50	-83.5	16,269	-0.51%	大賣/
2021/05/17	25	46.79	26	46.53	48.25	-1	16,002	-0.01%
2021/05/14	2.5	45.60	12	45.44	45.90	-9.5	15,709	-0.06%
2021/05/13	1	44.00	37	42.96	43.85	-36	15,454	-0.23%
2021/05/12	28	42.68	0	0.00	41.85	28	15,261	0.18%
2021/05/11	17.5	46.29	14	45.90	46.50	3.5	15,083	0.02%
2021/05/07	10	49.90	11	49.00	50.00	-1	15,094	-0.01%
2021/05/06	11	48.75	0	0.00	48.60	11	15,325	0.07%
2021/05/05	0	0.00	16	49.30	49.45	-16	15,640	-0.10%
2021/05/04	10	48.68	0	0.00	48.60	10	15,717	0.06%
2021/05/03	10	52.66	8	53.30	52.40	2	15,715	0.01%
2021/04/29	10	54.90	11	54.91	54.90	-1	15,787	-0.01%
2021/04/28	15	54.54	11	55.11	54.40	4	15,954	0.03%
2021/04/27	107	55.34	16	56.72	55.20	91	16,104	0.57%	大買/
2021/04/26	24	57.96	10	57.44	57.60	14	16,107	0.09%
2021/04/23	12	56.53	14	55.44	56.80	-2	16,313	-0.01%
2021/04/22	11	54.80	100	55.90	54.50	-89	17,306	-0.51%
2021/04/21	2	56.45	4	56.35	55.80	-2	18,548	-0.01%
2021/04/20	10.1	55.35	10.2	55.48	55.60	-0.1	18,986	0.00%
2021/04/19	13.1	54.85	13	54.68	55.00	0.1	19,073	0.00%
2021/04/16	1	53.90	3	54.63	54.50	-2	19,226	-0.01%
2021/04/15	0	0.00	2	52.00	53.30	-2	19,540	-0.01%
2021/04/14	9.1	51.47	14	53.05	52.10	-4.9	20,165	-0.02%
2021/04/13	1.3	54.25	3	54.37	53.30	-1.7	20,424	-0.01%
2021/04/12	22	55.10	21	55.91	55.10	1	20,580	0.00%
2021/04/09	4	55.88	3	55.53	55.60	1	20,790	0.00%
2021/04/08	3	56.23	0	0.00	56.30	3	20,714	0.01%
2021/04/07	1	55.10	0	0.00	55.20	1	20,671	0.00%
2021/04/06	3	55.17	1	55.00	55.00	2	20,774	0.01%
2021/04/01	0	0.00	8	56.33	55.10	-8	20,871	-0.04%
2021/03/31	8	56.20	5	55.98	56.20	3	20,914	0.01%
2021/03/30	1	54.70	0	0.00	55.20	1	20,906	0.00%
2021/03/29	2.3	55.20	2	55.05	54.70	0.3	21,165	0.00%
2021/03/26	80	54.90	0	0.00	55.00	80	21,781	0.37%
2021/03/24	0.2	54.80	0	0.00	55.80	0.2	23,017	0.00%
2021/03/23	4	55.45	5	56.00	55.20	-1	24,177	0.00%
2021/03/22	12	54.41	17	54.42	54.50	-5	25,564	-0.02%
2021/03/19	3.3	54.78	2	54.60	54.90	1.3	26,379	0.00%
2021/03/18	11	55.25	7.1	55.44	55.40	3.9	26,682	0.01%
2021/03/17	2.1	55.39	8	55.30	55.20	-5.9	26,843	-0.02%
2021/03/16	15	56.00	1	55.60	56.00	14	26,959	0.05%
2021/03/15	12	56.67	13	57.20	56.60	-1	27,473	0.00%
2021/03/12	12	56.98	12	57.80	56.80	0	28,315	0.00%
2021/03/10	2	55.80	101	57.00	55.80	-99	28,369	-0.35%	大賣/
2021/03/09	31	57.48	24	57.91	56.10	7	28,478	0.02%
2021/03/08	40	58.71	49	58.52	58.50	-9	28,130	-0.03%
2021/03/05	10	56.38	40	56.04	57.40	-30	27,418	-0.11%
2021/03/04	48	55.47	50	57.06	55.20	-2	27,432	-0.01%
2021/03/03	21	55.90	33	55.80	56.00	-12	27,244	-0.04%
2021/03/02	12	56.43	37	56.37	56.90	-25	27,361	-0.09%
2021/02/26	27	54.39	2	54.60	54.20	25	27,598	0.09%
2021/02/25	78	56.84	73	56.29	55.90	5	28,817	0.02%
2021/02/24	7	55.94	12	55.34	56.20	-5	28,672	-0.02%
2021/02/23	16	54.53	18.1	54.57	54.60	-2.1	28,567	-0.01%
2021/02/22	54	55.39	77	55.68	55.30	-23	29,133	-0.08%
2021/02/19	31	55.20	41.1	55.29	55.20	-10.1	29,472	-0.03%
2021/02/18	32.1	54.48	1	54.70	54.70	31.1	29,370	0.11%
2021/02/17	33	54.98	59	54.31	55.10	-26	29,266	-0.09%
2021/02/05	10	52.20	12	52.80	52.40	-2	29,022	-0.01%
2021/02/04	51	52.34	11	52.13	52.60	40	29,098	0.14%
2021/02/03	1	51.80	1	51.50	51.80	0	29,153	0.00%
2021/02/02	5	51.96	3	52.07	52.30	2	29,241	0.01%
2021/02/01	0	0.00	22	50.95	51.70	-22	29,392	-0.07%
2021/01/29	12	53.31	27	53.56	52.10	-15	29,399	-0.05%
2021/01/28	14	54.25	16	54.24	54.00	-2	29,365	-0.01%
2021/01/27	53	54.57	3	54.57	54.30	50	29,304	0.17%
2021/01/26	1	53.10	7	52.80	52.60	-6	29,082	-0.02%
2021/01/25	26	52.66	13	52.12	52.10	13	29,081	0.04%
2021/01/22	8	52.18	31	52.55	53.30	-23	29,043	-0.08%
2021/01/21	3	52.63	1	53.10	51.90	2	29,111	0.01%
2021/01/20	1	52.20	27	53.15	51.80	-26	29,221	-0.09%
2021/01/19	38	55.17	60	55.31	54.90	-22	29,169	-0.08%
2021/01/18	81.2	57.74	46	57.76	56.00	35.2	29,279	0.12%
2021/01/15	70	60.34	69	60.42	57.20	1	28,862	0.00%
2021/01/14	93	59.29	88.4	58.81	58.60	4.6	28,001	0.02%
2021/01/13	90.1	53.15	215	52.72	55.80	-124.9	27,286	-0.46%	大賣/鉅額交易
2021/01/12	27	51.96	7	51.47	51.90	20	27,793	0.07%
2021/01/11	21	51.42	9	51.16	51.30	12	29,346	0.04%
2021/01/08	15	53.59	27	55.71	52.80	-12	29,446	-0.04%
2021/01/07	23	55.54	32	55.40	54.80	-9	29,322	-0.03%
2021/01/06	13	53.51	20	53.40	54.40	-7	28,939	-0.02%
2021/01/05	13	52.79	25	52.01	52.90	-12	28,551	-0.04%
2021/01/04	75	52.03	11	51.27	51.90	64	28,438	0.23%
2020/12/31	53	50.81	103	50.50	50.50	-50	28,400	-0.18%	大賣/
2020/12/30	6	51.03	1	50.60	50.90	5	28,752	0.02%
2020/12/29	7	50.23	441	50.11	50.30	-434	28,854	-1.50%	大賣/鉅額交易
2020/12/28	7	50.46	0	0.00	50.60	7	28,837	0.02%
2020/12/25	2	52.00	0	0.00	50.90	2	28,916	0.01%
2020/12/24	2	51.80	4	51.75	51.80	-2	29,015	-0.01%
2020/12/23	32	52.16	34	52.08	51.70	-2	29,190	-0.01%
2020/12/22	141.3	55.52	117	55.30	51.50	24.3	29,768	0.08%	大買/大賣/
2020/12/21	190	57.25	176	56.89	56.70	14	29,556	0.05%	大買/大賣/
2020/12/18	32	56.36	29	56.27	56.20	3	29,020	0.01%
2020/12/17	112	56.30	116	56.19	55.30	-4	28,672	-0.01%	大買/大賣/
2020/12/16	146	55.42	221	54.35	56.30	-75	27,633	-0.27%	大買/大賣/
2020/12/15	539	53.61	168	53.27	51.70	371	26,277	1.41%	大買/大賣/鉅額交易
2020/12/14	82	52.74	99	52.13	52.30	-17	25,856	-0.07%
2020/12/11	58	50.59	43	50.68	51.30	15	25,771	0.06%
2020/12/10	25	51.11	51	51.24	50.30	-26	25,930	-0.10%
2020/12/09	158	52.91	180.2	52.45	52.00	-22.2	25,920	-0.09%	大買/大賣/
2020/12/08	150	52.35	135	52.21	52.20	15	25,644	0.06%	大買/大賣/
2020/12/07	9	50.25	2	49.90	50.10	7	25,214	0.03%
2020/12/04	15	49.86	39.1	50.08	49.50	-24.1	25,529	-0.09%
2020/12/03	71	50.20	9	49.97	50.80	62	25,769	0.24%
2020/12/02	9	50.13	41.1	50.77	49.75	-32.1	26,120	-0.12%
2020/12/01	20	51.16	40	50.76	50.50	-20	26,385	-0.08%
2020/11/30	57	51.84	48	52.49	51.60	9	26,717	0.03%
2020/11/27	48	51.33	48	51.11	51.80	0	27,004	0.00%
2020/11/26	190	51.25	71	50.89	50.50	119	27,466	0.43%	大買/鉅額交易
2020/11/25	79	51.69	44	51.83	50.20	35	27,248	0.13%
2020/11/24	61.2	51.32	90.8	51.30	51.30	-29.6	27,467	-0.11%
2020/11/23	22.1	48.59	138	48.56	48.50	-115.9	27,037	-0.43%	大賣/鉅額交易
2020/11/20	26	48.02	35	48.06	47.95	-9	27,737	-0.03%
2020/11/19	162.1	48.39	39	48.21	47.60	123.1	28,676	0.43%	大買/鉅額交易
2020/11/18	25	46.98	60	46.52	47.45	-35	30,627	-0.11%
2020/11/17	16	45.73	15	45.41	45.45	1	31,153	0.00%
2020/11/16	11	44.40	16	44.51	44.35	-5	32,848	-0.02%
2020/11/13	5	44.00	0	0.00	44.10	5	34,025	0.01%
2020/11/12	0	0.00	6	44.56	44.45	-6	35,252	-0.02%
2020/11/11	10	43.73	11	43.61	43.65	-1	36,177	0.00%
2020/11/10	1	43.95	1	44.15	44.00	0	38,066	0.00%
2020/11/09	3	44.82	7	44.21	44.90	-4	41,214	-0.01%
2020/11/06	12	44.52	17	45.12	44.30	-5	42,827	-0.01%
2020/11/05	5	45.12	2.2	45.25	44.40	2.9	43,410	0.01%
2020/11/04	7.2	45.45	6	44.99	45.15	1.2	44,703	0.00%
2020/11/03	0	0.00	1	44.35	44.85	-1	45,064	0.00%
2020/11/02	4	43.89	2	43.43	43.20	2	45,504	0.00%
2020/10/30	7	44.18	1	44.40	43.95	6	46,417	0.01%
2020/10/29	4	43.93	3	43.92	44.95	1	46,758	0.00%
2020/10/28	28	44.50	4	44.80	44.55	24	46,990	0.05%
2020/10/27	20.4	45.69	11	46.00	45.80	9.4	47,118	0.02%
2020/10/26	42	46.76	61	46.32	46.10	-19	47,493	-0.04%
2020/10/23	36	47.82	63	47.99	47.60	-27	48,034	-0.06%
2020/10/22	45	48.19	45	48.64	48.05	0	48,619	0.00%
2020/10/21	106	49.66	57	49.76	48.95	49	49,101	0.10%	大買/
2020/10/20	71	50.63	59	50.70	51.20	12	49,549	0.02%
2020/10/19	93	50.03	90	50.04	50.90	3	49,388	0.01%
2020/10/16	22	46.77	19	46.74	46.35	3	48,913	0.01%
2020/10/15	36	46.39	22	46.33	45.95	14	49,896	0.03%
2020/10/14	23	46.80	9	46.31	47.35	14	51,513	0.03%
2020/10/13	6	45.02	18	45.41	45.40	-12	53,410	-0.02%
2020/10/12	26	46.26	2	45.95	45.40	24	54,813	0.04%
2020/10/08	12	46.33	37	46.34	46.20	-25	56,601	-0.04%
2020/10/07	27	46.01	5	46.49	45.85	22	57,105	0.04%
2020/10/06	38	46.42	27	46.24	46.55	11	58,423	0.02%
2020/10/05	12	45.13	13	45.13	45.35	-1	58,930	0.00%
2020/09/30	14	44.34	11	44.45	44.60	3	59,080	0.01%
2020/09/29	14	45.06	23	45.35	45.35	-9	59,132	-0.02%
2020/09/28	13	44.13	33	44.57	44.50	-20	59,409	-0.03%
2020/09/25	36	44.38	43	43.37	43.95	-7	60,014	-0.01%
2020/09/24	15.4	46.77	52	46.93	47.00	-36.6	60,188	-0.06%
2020/09/23	10	47.03	24	46.53	46.30	-14	59,961	-0.02%
2020/09/22	15	47.68	17	47.18	47.30	-2	60,325	0.00%
2020/09/21	9	48.99	10	48.65	48.20	-1	61,168	0.00%
2020/09/18	27	48.74	12	48.65	49.40	15	61,286	0.02%
2020/09/17	80	48.38	24	48.51	48.50	56	61,454	0.09%
2020/09/16	28	49.62	25	49.90	49.25	3	61,484	0.00%
2020/09/15	23	49.81	30	49.77	49.15	-7	61,668	-0.01%
2020/09/14	14	49.90	5	50.08	49.60	9	61,621	0.01%
2020/09/11	24	49.93	22	49.72	48.85	2	62,002	0.00%
2020/09/10	26.4	50.17	127	49.83	49.70	-100.6	63,001	-0.16%	大賣/
2020/09/09	24	50.86	28	50.95	50.70	-4	63,631	-0.01%
2020/09/08	23	51.62	26.4	51.64	50.60	-3.4	63,687	-0.01%
2020/09/07	214	54.20	203	54.08	51.80	11	63,840	0.02%	大買/大賣/
2020/09/04	18	53.60	16	54.09	54.80	2	63,910	0.00%
2020/09/03	102.5	54.60	98	54.75	53.90	4.5	64,048	0.01%	大買/
2020/09/02	39	53.48	18	53.97	53.80	21	64,353	0.03%
2020/09/01	182.5	52.75	173	52.57	53.10	9.5	64,129	0.01%	大買/大賣/
2020/08/31	133	52.26	140	52.38	51.40	-7	63,696	-0.01%	大買/大賣/
2020/08/28	249	52.94	230	53.17	51.80	19	63,696	0.03%	大買/大賣/
2020/08/27	77	54.77	102	54.64	55.10	-25	63,450	-0.04%	大賣/
2020/08/26	87	54.92	51	55.03	53.90	36	63,286	0.06%
2020/08/25	103	54.75	110	54.83	54.00	-7	62,944	-0.01%	大買/大賣/
2020/08/24	240	58.50	212	58.10	55.20	28	62,792	0.04%	大買/大賣/
2020/08/21	26	56.46	25.4	56.76	57.40	0.6	61,011	0.00%
2020/08/20	120	54.17	135	54.20	52.20	-15	62,227	-0.02%	大買/大賣/
2020/08/19	221	56.97	202	56.97	56.60	19	61,656	0.03%	大買/大賣/
2020/08/18	40	54.65	44	54.66	56.20	-4	61,108	-0.01%
2020/08/17	215	53.32	228	53.50	53.10	-13	60,793	-0.02%	大買/大賣/
2020/08/14	141	52.90	150	52.38	53.10	-9	60,487	-0.01%	大買/大賣/
2020/08/13	236	50.57	301	50.17	52.20	-65	58,936	-0.11%	大買/大賣/
2020/08/12	37	46.59	72	46.25	48.20	-35	56,215	-0.06%
2020/08/11	30	44.16	10	43.87	43.85	20	55,202	0.04%
2020/08/10	35	43.99	28	44.88	43.60	7	55,347	0.01%
2020/08/07	3	42.13	12	42.31	42.10	-9	54,708	-0.02%
2020/08/06	45	41.68	12	41.45	41.40	33	55,555	0.06%
2020/08/05	36	42.37	24	41.71	42.70	12	55,729	0.02%
2020/08/04	21	40.59	26	40.48	40.35	-5	55,561	-0.01%
2020/08/03	4	40.15	21	41.09	41.20	-17	55,548	-0.03%
2020/07/31	38	40.41	16	40.75	40.30	22	55,641	0.04%
2020/07/30	64	40.86	74	40.77	40.80	-10	56,159	-0.02%
2020/07/29	80	41.37	32	41.10	40.55	48	56,588	0.08%
2020/07/28	71	42.52	77	42.33	42.50	-6	56,594	-0.01%
2020/07/27	59	42.87	61	43.31	42.15	-2	56,788	0.00%
2020/07/24	112.4	42.37	69	42.30	41.55	43.4	56,984	0.08%	大買/
2020/07/23	24	43.61	52	43.20	43.75	-28	57,673	-0.05%
2020/07/22	64	42.84	65	42.61	42.30	-1	58,198	0.00%
2020/07/21	80	42.17	81	42.13	41.80	-1	57,408	0.00%
2020/07/20	109	40.03	91	39.99	41.90	18	57,098	0.03%	大買/
2020/07/17	134	39.04	312	38.96	38.10	-178	56,222	-0.32%	大買/大賣/鉅額交易
2020/07/16	180	38.04	167	37.88	38.80	13	54,977	0.02%	大買/大賣/
2020/07/15	124	37.00	125	37.00	36.55	-1	54,307	0.00%	大買/大賣/
2020/07/14	24	36.30	51	35.86	35.65	-27	54,106	-0.05%
2020/07/13	38	35.95	131	36.13	36.50	-93	54,451	-0.17%	大賣/
2020/07/10	64	33.29	36	33.53	33.90	28	54,216	0.05%
2020/07/09	125	34.01	6	34.20	33.65	119	54,678	0.22%	大買/鉅額交易
2020/07/08	20	33.63	15	33.83	34.20	5	55,282	0.01%
2020/07/07	55	33.87	20	34.34	33.70	35	55,943	0.06%
2020/07/06	54	35.50	42	35.52	35.15	12	56,323	0.02%
2020/07/03	99	34.28	59	34.05	34.50	40	56,313	0.07%
2020/07/02	4	33.33	23	33.23	33.20	-19	55,775	-0.03%
2020/07/01	51	33.57	40	34.01	33.40	11	56,138	0.02%
2020/06/30	83	33.48	102	33.97	33.60	-19	57,055	-0.03%	大賣/
2020/06/29	1	32.15	16	32.13	32.10	-15	57,793	-0.03%
2020/06/24	34	31.94	21	31.72	32.00	13	59,076	0.02%
2020/06/23	46	31.88	6	31.92	31.65	40	60,318	0.07%
2020/06/22	9	32.31	133	32.50	32.05	-124	60,822	-0.20%	大賣/鉅額交易
2020/06/19	4	33.28	2	33.35	33.30	2	61,315	0.00%
2020/06/18	15	32.85	38	32.99	33.15	-23	61,646	-0.04%
2020/06/17	105	33.89	81	34.30	33.20	24	61,513	0.04%	大買/
2020/06/16	86	32.87	35	33.86	34.25	51	61,513	0.08%
2020/06/15	29	31.47	18	31.51	31.15	11	61,691	0.02%
2020/06/12	10	32.63	1	32.50	32.45	9	63,144	0.01%
2020/06/11	47	33.62	25	33.15	33.75	22	64,561	0.03%
2020/06/10	51	33.06	12	33.35	33.10	39	65,914	0.06%
2020/06/09	70	34.58	18	34.59	33.90	52	67,752	0.08%
2020/06/08	78	34.39	348	34.66	33.95	-270	68,454	-0.39%	大賣/鉅額交易
2020/06/05	51	35.08	4	35.15	35.00	47	70,044	0.07%
2020/06/04	40	35.41	0	0.00	35.00	40	71,378	0.06%
2020/06/03	36	35.04	38	35.48	35.25	-2	72,543	0.00%
2020/06/02	300	36.81	79	37.79	36.10	221	73,155	0.30%	大買/鉅額交易
2020/06/01	19	37.44	248	37.62	37.80	-229	73,512	-0.31%	大賣/鉅額交易
2020/05/29	251	37.05	44	37.17	37.25	207	74,101	0.28%	大買/鉅額交易
2020/05/28	139	37.22	35	36.95	37.00	104	74,253	0.14%	大買/鉅額交易
2020/05/27	119	38.40	287	38.52	36.90	-168	73,667	-0.23%	大買/大賣/鉅額交易
2020/05/26	211	36.02	36	35.88	36.45	175	71,644	0.24%	大買/鉅額交易
2020/05/25	37	32.59	123	32.60	33.15	-86	70,485	-0.12%	大賣/
2020/05/22	62	33.74	112	33.86	33.35	-50	69,924	-0.07%	大賣/
2020/05/21	82	33.68	22	33.57	33.65	60	69,183	0.09%
2020/05/20	34	32.83	15	33.17	32.70	19	68,662	0.03%
2020/05/19	13	32.97	8	32.88	33.50	5	68,360	0.01%
2020/05/18	36	32.81	25	32.66	32.30	11	67,883	0.02%
2020/05/15	110	33.91	117	33.31	34.10	-7	67,270	-0.01%	大買/大賣/
2020/05/14	78	33.41	33	33.69	32.55	45	66,571	0.07%
2020/05/13	50	34.08	87	34.34	33.60	-37	66,131	-0.06%
2020/05/12	102	34.00	16	34.20	34.50	86	65,016	0.13%	大買/
2020/05/11	55	34.08	34	34.00	33.25	21	64,952	0.03%
2020/05/08	3	33.33	33	33.34	33.20	-30	64,286	-0.05%
2020/05/07	14	32.78	86	33.02	33.50	-72	64,040	-0.11%
2020/05/06	79	33.01	46	33.17	32.15	33	63,725	0.05%
2020/05/05	68	33.94	71	34.44	33.00	-3	63,131	0.00%
2020/05/04	97	32.77	49	33.73	34.05	48	62,617	0.08%
2020/04/30	57	32.96	89	32.90	33.05	-32	62,094	-0.05%
2020/04/29	48	32.49	35	32.08	32.10	13	61,518	0.02%
2020/04/28	77	32.32	102	31.85	31.25	-25	60,935	-0.04%	大賣/
2020/04/27	12	29.68	35	30.40	31.50	-23	59,408	-0.04%
2020/04/24	6	28.56	18	28.33	28.65	-12	58,034	-0.02%
2020/04/23	104	28.49	111	28.23	28.50	-7	57,913	-0.01%	大買/大賣/
2020/04/22	10	27.22	18	27.40	28.35	-8	57,177	-0.01%
2020/04/21	104	27.67	33	27.64	27.05	71	56,362	0.13%	大買/
2020/04/20	29	28.09	34	27.78	27.70	-5	55,798	-0.01%
2020/04/17	103	28.20	88	28.74	27.80	15	55,711	0.03%	大買/
2020/04/16	64	28.32	66	28.18	28.60	-2	54,579	0.00%
2020/04/15	60	28.06	95	28.51	27.80	-35	54,265	-0.06%
2020/04/14	41	27.62	23	27.84	28.75	18	53,103	0.03%
2020/04/13	99	26.98	51	26.39	26.80	48	52,502	0.09%
2020/04/10	21	26.59	32	26.62	26.40	-11	52,164	-0.02%
2020/04/09	45	26.50	60	26.62	25.35	-15	51,436	-0.03%
2020/04/08	62	27.38	68	26.98	26.50	-6	50,729	-0.01%
2020/04/07	31	28.40	3	28.82	28.35	28	49,950	0.06%
2020/04/06	27	26.54	15	26.50	26.90	12	50,020	0.02%
2020/04/01	56	24.89	81	24.60	25.15	-25	49,877	-0.05%
2020/03/31	69	24.74	78	24.60	24.25	-9	48,514	-0.02%
2020/03/30	158	23.08	61	23.24	23.60	97	46,687	0.21%	大買/
2020/03/27	48	22.78	90	22.74	23.10	-42	45,112	-0.09%
2020/03/26	62	20.61	94	20.80	21.00	-32	43,532	-0.07%
2020/03/25	14	19.96	26	19.87	20.20	-12	42,629	-0.03%
2020/03/24	18	18.72	24	18.45	18.85	-6	41,664	-0.01%
2020/03/23	25	17.36	20	17.26	17.75	5	41,110	0.01%
2020/03/20	34	18.27	62	18.37	18.00	-28	40,715	-0.07%
2020/03/19	97	17.91	130	17.54	17.20	-33	39,451	-0.08%	大賣/
2020/03/18	193	20.14	68	20.16	19.10	125	38,401	0.33%	大買/鉅額交易
2020/03/17	147	20.65	207	20.68	20.05	-60	36,538	-0.16%	大買/大賣/
2020/03/16	301	21.21	237.2	21.15	19.80	63.8	34,930	0.18%	大買/大賣/
2020/03/13	154	19.68	242	19.63	21.85	-88	33,077	-0.27%	大買/大賣/
2020/03/12	176	20.53	149	20.84	19.90	27	30,903	0.09%	大買/大賣/
2020/03/11	91	21.80	171	21.87	22.10	-80	29,944	-0.27%	大賣/
2020/03/10	62	19.70	94	20.12	20.50	-32	27,942	-0.11%
2020/03/09	227	19.91	107.6	20.50	18.65	119.4	26,321	0.45%	大買/大賣/鉅額交易
2020/03/06	42	20.01	229	19.35	20.10	-187	24,818	-0.75%	大賣/鉅額交易
2020/03/05	57	18.19	130	18.28	18.50	-73	23,647	-0.31%	大賣/
2020/03/04	163	17.39	48	17.51	17.75	115	22,811	0.50%	大買/鉅額交易
2020/03/03	16	16.40	91	16.86	17.05	-75	21,797	-0.34%
2020/03/02	1	14.25	32	14.78	15.50	-31	21,006	-0.15%
2020/02/27	14	15.35	1	15.20	14.80	13	21,197	0.06%
2020/02/26	21	15.66	11	15.99	15.45	10	21,767	0.05%
2020/02/25	0	0.00	7	15.45	15.95	-7	22,681	-0.03%
2020/02/24	21	15.78	1	16.05	15.65	20	23,338	0.09%
2020/02/21	0	0.00	20	16.15	16.10	-20	23,798	-0.08%
2020/02/20	10	15.90	0	0.00	15.85	10	24,220	0.04%
2020/02/19	3	15.60	1	15.70	15.70	2	24,387	0.01%
2020/02/18	0	0.00	2	15.55	15.70	-2	24,726	-0.01%
2020/02/17	11	15.55	0	0.00	15.55	11	24,570	0.04%
2020/02/14	11	15.75	46	15.67	15.75	-35	24,439	-0.14%
2020/02/13	48	15.45	28	15.48	15.25	20	24,131	0.08%
2020/02/12	12	15.18	13	15.38	15.50	-1	23,954	0.00%
2020/02/11	1	14.50	1	14.50	14.85	0	23,255	0.00%
2020/02/10	10	13.87	20	14.03	14.40	-10	23,187	-0.04%
2020/02/07	22	14.41	20	14.63	14.30	2	23,024	0.01%
2020/02/06	45	14.84	43	14.82	14.95	2	22,816	0.01%
2020/02/05	42	14.58	0	0.00	14.40	42	22,607	0.19%
2020/02/04	13	14.90	8	15.11	15.00	5	22,350	0.02%
2020/02/03	23	14.03	13	14.03	14.35	10	23,078	0.04%
2020/01/31	42	15.19	28	15.29	15.30	14	22,970	0.06%
2020/01/30	61	16.69	1	16.65	16.20	60	22,697	0.26%
2020/01/17	29	18.05	3	17.62	18.00	26	22,658	0.11%
2020/01/15	38	18.26	43	18.33	18.10	-5	22,242	-0.02%
2020/01/14	14	18.13	10	18.22	18.40	4	22,156	0.02%
2020/01/13	108	18.16	92	18.20	17.85	16	21,854	0.07%	大買/
2020/01/10	18	17.93	94	17.87	17.80	-76	21,099	-0.36%
2020/01/09	60	17.78	49	17.68	18.30	11	20,514	0.05%
2020/01/08	10	16.75	10	17.00	17.15	0	19,878	0.00%
2020/01/07	47	17.43	16	17.13	17.05	31	19,780	0.16%
2020/01/06	20	17.35	84	17.21	17.40	-64	19,344	-0.33%
2020/01/03	33	16.88	20	16.93	16.85	13	18,782	0.07%
2020/01/02	36	16.90	13	16.85	16.85	23	18,502	0.12%
2019/12/30	56	17.16	55	17.00	16.80	1	18,122	0.01%
2019/12/27	26	16.50	13	16.72	16.75	13	17,507	0.07%
2019/12/26	32	16.12	32	16.15	16.20	0	17,016	0.00%
2019/12/25	0	0.00	12	15.70	15.80	-12	16,928	-0.07%
2019/12/23	11	15.58	0	0.00	15.30	11	17,047	0.06%
2019/12/20	10	15.60	10	15.75	15.75	0	17,021	0.00%
2019/12/19	0	0.00	1	15.75	15.80	-1	17,045	-0.01%
2019/12/18	21	16.00	14	16.11	15.75	7	17,159	0.04%
2019/12/17	23	16.26	21	16.37	16.25	2	17,121	0.01%
2019/12/16	0	0.00	15	16.23	16.25	-15	17,244	-0.09%
2019/12/13	12	16.00	0	0.00	15.95	12	17,293	0.07%
2019/12/12	39	16.47	25	16.65	16.30	14	17,347	0.08%
2019/12/11	10	16.55	25	16.60	16.50	-15	17,921	-0.08%
2019/12/10	0	0.00	2	16.30	16.55	-2	17,896	-0.01%
2019/12/09	0	0.00	12	16.39	16.30	-12	18,240	-0.07%
2019/12/06	9	16.28	39	16.26	16.35	-30	18,132	-0.17%
2019/12/04	15	15.51	3	15.50	15.55	12	18,063	0.07%
2019/12/03	5	15.62	0	0.00	15.70	5	18,789	0.03%
2019/12/02	61	15.27	16	15.33	15.50	45	19,620	0.23%
2019/11/29	56	15.66	48	15.81	15.50	8	19,782	0.04%
2019/11/28	51	15.78	0	0.00	15.60	51	20,209	0.25%
2019/11/27	11	15.92	34	16.13	16.10	-23	20,992	-0.11%
2019/11/26	16	16.09	5	16.15	16.15	11	21,042	0.05%
2019/11/25	53	16.40	58	16.65	16.25	-5	20,617	-0.02%
2019/11/22	94	16.44	73	16.88	16.15	21	19,834	0.11%
2019/11/21	5	16.75	62	15.69	16.55	-57	18,704	-0.30%
2019/11/20	58	15.65	59.3	15.80	15.70	-1.3	17,910	-0.01%
2019/11/19	16	15.37	16	15.37	15.40	0	17,547	0.00%
2019/11/18	12	15.15	19	15.21	15.15	-7	16,976	-0.04%
2019/11/15	24	14.60	30	14.73	14.90	-6	16,709	-0.04%
2019/11/14	0	0.00	5	14.05	14.00	-5	16,338	-0.03%
2019/11/11	6	13.95	16	14.08	13.60	-10	16,621	-0.06%
2019/11/07	19	14.19	7	14.04	14.15	12	16,592	0.07%
2019/11/06	8	14.50	17	14.55	14.45	-9	16,521	-0.05%
2019/11/05	6	14.70	4	14.61	14.70	2	16,498	0.01%
2019/11/04	10	14.70	8	14.75	14.60	2	16,542	0.01%
2019/11/01	36	15.03	7	15.07	14.90	29	16,438	0.18%
2019/10/31	45	15.51	33	15.76	15.35	12	16,321	0.07%
2019/10/30	3	15.00	24	14.79	15.00	-21	15,333	-0.14%
2019/10/29	12	14.55	1	15.05	14.45	11	15,140	0.07%
2019/10/28	6	14.90	77	15.01	14.90	-71	15,233	-0.47%
2019/10/25	0	0.00	10	14.85	14.80	-10	15,513	-0.06%
2019/10/24	17	14.74	10	14.85	14.75	7	15,525	0.05%
2019/10/22	15	14.67	10	14.75	14.55	5	15,876	0.03%
2019/10/18	10	14.55	10	14.55	14.55	0	15,857	0.00%
2019/10/17	0	0.00	2	14.55	14.55	-2	15,948	-0.01%
2019/10/16	10	14.35	10	14.40	14.40	0	16,089	0.00%
2019/10/15	3	14.52	20	14.53	14.70	-17	16,377	-0.10%
2019/10/14	0	0.00	1	14.35	14.25	-1	16,316	-0.01%
2019/10/09	0	0.00	11	13.70	13.60	-11	16,563	-0.07%
2019/10/08	1	13.90	0	0.00	13.75	1	16,613	0.01%
2019/10/07	10	13.95	10	14.05	13.90	0	16,657	0.00%
2019/10/04	20	13.93	10	13.95	13.90	10	16,669	0.06%
2019/10/03	10	13.95	10	14.05	14.10	0	16,608	0.00%
2019/10/02	5	14.10	0	0.00	14.15	5	16,566	0.03%
2019/10/01	0	0.00	12	14.12	14.20	-12	16,643	-0.07%
2019/09/27	11	13.93	16	13.80	13.80	-5	16,560	-0.03%
2019/09/26	10	14.25	12	14.44	14.20	-2	16,446	-0.01%
2019/09/25	10	14.35	10	14.40	14.35	0	16,418	0.00%
2019/09/24	10	14.55	1	14.65	14.55	9	16,485	0.05%
2019/09/23	2	14.88	1	14.80	14.80	1	16,398	0.01%
2019/09/20	11	14.65	21	14.70	14.70	-10	16,339	-0.06%
2019/09/19	22	14.55	8	14.64	14.50	14	16,310	0.09%
2019/09/18	8	14.91	1	14.90	14.85	7	16,202	0.04%
2019/09/17	22	14.93	13	15.03	15.00	9	16,088	0.06%
2019/09/16	33	15.26	32	15.16	15.10	1	15,838	0.01%
2019/09/12	38	15.08	4	15.08	15.05	34	15,112	0.22%
2019/09/11	39	14.91	72	14.94	15.20	-33	14,883	-0.22%
2019/09/10	10	14.55	15	14.47	14.55	-5	14,308	-0.03%
2019/09/09	0	0.00	6	14.60	14.55	-6	14,145	-0.04%
2019/09/06	57	14.50	33	14.47	14.55	24	13,956	0.17%
2019/09/05	52	14.85	3	14.80	14.75	49	13,659	0.36%
2019/09/04	135	15.03	57	15.09	15.10	78	13,004	0.60%	大買/
2019/09/03	47	14.41	38	14.47	14.45	9	12,321	0.07%
2019/09/02	37	14.47	19	14.50	14.80	18	11,884	0.15%
2019/08/30	56	14.01	93	14.29	14.45	-37	11,134	-0.33%
2019/08/29	22	13.34	48	13.47	13.45	-26	10,088	-0.26%
2019/08/28	10	12.95	0	0.00	12.90	10	9,654	0.10%
2019/08/26	10	12.55	10	12.70	12.75	0	9,601	0.00%
2019/08/23	2	13.15	2	13.25	13.15	0	9,533	0.00%
2019/08/22	21	13.25	29	13.39	13.50	-8	9,474	-0.08%
2019/08/21	2	13.15	21	12.98	13.15	-19	9,142	-0.21%
2019/08/20	11	12.71	12	12.85	12.70	-1	9,035	-0.01%
2019/08/19	22	12.89	53	12.96	12.80	-31	9,010	-0.34%
2019/08/16	37	12.78	10	12.85	12.80	27	8,950	0.30%
2019/08/15	26	12.03	26	12.42	12.90	0	8,846	0.00%
2019/08/14	10	12.45	10	12.55	12.35	0	8,724	0.00%
2019/08/08	2	12.60	11	12.60	12.70	-9	8,897	-0.10%
2019/08/07	10	12.05	11	12.20	12.10	-1	8,873	-0.01%
2019/08/06	1	12.05	10	12.30	12.30	-9	8,854	-0.10%
2019/08/05	25	12.11	0	0.00	11.95	25	8,779	0.28%
2019/08/02	30	12.60	0	0.00	12.25	30	8,777	0.34%
2019/08/01	30	13.20	30	13.12	13.05	0	8,634	0.00%
2019/07/31	30	13.23	42	13.27	13.45	-12	8,513	-0.14%
2019/07/30	31	13.54	120	13.53	13.40	-89	8,395	-1.06%	大賣/
2019/07/29	128	14.06	40	13.95	13.85	88	8,132	1.08%	大買/
2019/07/26	20	13.45	10	13.55	13.50	10	7,639	0.13%
2019/07/25	12	13.51	41	13.55	13.40	-29	7,599	-0.38%
2019/07/24	10	13.10	0	0.00	12.95	10	7,238	0.14%
2019/07/23	10	13.30	41	13.55	13.25	-31	7,257	-0.43%
2019/07/22	41	13.25	32	13.39	13.60	9	7,202	0.12%
2019/07/19	40	13.21	25	13.28	13.05	15	7,063	0.21%
2019/07/18	30	13.19	11	13.23	13.05	19	7,084	0.27%
2019/07/17	14	13.20	22	13.12	13.30	-8	7,012	-0.11%
2019/07/16	12	12.70	2	12.60	12.90	10	6,618	0.15%
2019/07/15	0	0.00	5	12.70	12.65	-5	6,514	-0.08%
2019/07/12	0	0.00	1	12.35	12.15	-1	6,223	-0.02%
2019/07/11	0	0.00	20	12.15	12.20	-20	6,337	-0.32%
2019/07/10	0	0.00	4	12.10	12.05	-4	6,394	-0.06%
2019/07/05	14	12.09	10	12.25	12.05	4	6,889	0.06%
2019/07/03	10	11.85	0	0.00	11.80	10	7,866	0.13%
2019/07/01	0	0.00	10	12.15	11.95	-10	8,852	-0.11%
2019/06/28	10	11.65	10	11.70	11.65	0	8,811	0.00%
2019/06/27	0	0.00	5	11.80	11.75	-5	8,918	-0.06%
2019/06/25	11	12.17	0	0.00	11.80	11	8,900	0.12%
2019/06/21	20	12.03	0	0.00	11.85	20	8,900	0.22%
2019/06/20	7	12.01	0	0.00	11.95	7	8,946	0.08%
2019/06/19	0	0.00	2	11.90	11.85	-2	9,136	-0.02%
2019/06/18	10	11.40	10	11.45	11.40	0	9,141	0.00%
2019/06/12	1	11.55	0	0.00	11.65	1	9,772	0.01%
2019/06/11	1	11.80	11	11.88	11.90	-10	9,632	-0.10%
2019/06/05	10	10.90	10	10.95	10.90	0	9,494	0.00%
2019/06/03	1	11.00	0	0.00	10.90	1	9,638	0.01%
2019/05/31	10	11.15	13	11.15	11.10	-3	9,664	-0.03%
2019/05/28	6	10.80	0	0.00	10.85	6	9,808	0.06%
2019/05/23	1	10.95	0	0.00	10.80	1	10,078	0.01%
2019/05/21	15	10.85	15	10.98	11.10	0	10,370	0.00%
2019/05/20	2	11.15	1	11.75	11.10	1	10,623	0.01%
2019/05/17	20	11.88	22	12.02	11.90	-2	10,694	-0.02%
2019/05/16	10	11.90	20	11.90	11.75	-10	10,831	-0.09%
2019/05/15	1	11.70	10	12.00	12.15	-9	11,275	-0.08%
2019/05/14	0	0.00	2	11.00	11.50	-2	11,395	-0.02%
2019/05/13	14	11.66	0	0.00	11.40	14	11,535	0.12%
2019/05/10	10.9	11.80	10	12.25	11.75	0.9	11,519	0.01%
2019/05/09	20	12.28	0	0.00	12.10	20	11,449	0.17%
2019/05/08	0	0.00	5	12.70	12.70	-5	11,407	-0.04%
2019/05/07	1	12.60	16	12.65	12.55	-15	11,432	-0.13%
2019/05/06	27	12.57	21	12.57	12.40	6	11,457	0.05%
2019/05/02	0	0.00	10	12.90	12.95	-10	11,512	-0.09%
2019/04/30	5	12.50	5	12.35	12.50	0	11,828	0.00%
2019/04/29	30	12.85	10	13.05	12.50	20	11,953	0.17%
2019/04/26	0	0.00	10	13.25	13.15	-10	11,857	-0.08%
2019/04/25	2	13.33	10	13.40	13.40	-8	11,981	-0.07%
2019/04/24	0	0.00	1	13.20	13.25	-1	12,252	-0.01%
2019/04/23	10	13.50	20	13.50	13.50	-10	12,744	-0.08%
2019/04/22	1	13.85	10	13.65	13.75	-9	12,720	-0.07%
2019/04/19	0	0.00	10	13.59	13.65	-10	12,811	-0.08%
2019/04/18	26	13.66	30	13.78	13.55	-4	13,033	-0.03%
2019/04/17	11	14.09	4	14.14	13.95	7	13,250	0.05%
2019/04/16	15	14.25	10	14.20	14.20	5	13,785	0.04%
2019/04/15	30	14.07	0	0.00	14.00	30	14,559	0.21%
2019/04/12	8	14.24	40	14.01	13.90	-32	14,618	-0.22%
2019/04/11	27	14.41	30	14.33	14.15	-3	14,573	-0.02%
2019/04/10	3	14.73	4	14.94	14.60	-1	14,472	-0.01%
2019/04/09	30	15.84	50	15.16	14.80	-20	14,352	-0.14%
2019/04/08	103	15.09	136	14.61	15.30	-33	13,921	-0.24%	大買/大賣/
2019/04/03	22	14.09	22	13.92	13.95	0	13,527	0.00%
2019/04/02	21	13.59	0	0.00	13.30	21	13,461	0.16%
2019/04/01	0	0.00	60	13.40	13.40	-60	13,529	-0.44%
2019/03/28	14	13.27	0	0.00	13.05	14	13,781	0.10%
2019/03/27	71	13.49	20	13.53	13.50	51	13,798	0.37%
2019/03/26	10	13.60	60	13.59	13.55	-50	13,781	-0.36%
2019/03/25	13	13.75	0	0.00	13.75	13	13,752	0.09%
2019/03/22	20	14.13	10	14.15	14.10	10	13,772	0.07%
2019/03/21	13	14.17	12	14.27	14.15	1	13,846	0.01%
2019/03/20	0	0.00	14	14.35	14.30	-14	13,962	-0.10%
2019/03/18	2	13.90	11	13.90	13.85	-9	14,141	-0.06%
2019/03/14	0	0.00	20	13.50	13.45	-20	15,854	-0.13%
2019/03/07	12	13.76	0	0.00	13.70	12	17,504	0.07%
2019/03/05	15	14.25	15	14.00	14.00	0	17,887	0.00%
2019/03/04	0	0.00	10	14.05	14.20	-10	17,941	-0.06%
2019/02/27	11	13.80	0	0.00	13.80	11	17,987	0.06%
2019/02/26	20	14.08	10	14.15	14.00	10	18,108	0.06%
2019/02/25	1	14.20	0	0.00	14.10	1	18,196	0.01%
2019/02/22	10	13.95	10	14.10	14.05	0	18,265	0.00%
2019/02/21	50	13.99	45	14.27	14.00	5	18,374	0.03%
2019/02/20	10	14.40	0	0.00	14.20	10	18,544	0.05%
2019/02/19	29	14.47	32	14.39	14.40	-3	18,906	-0.02%
2019/02/18	76	14.10	76	14.55	14.10	0	19,488	0.00%
2019/02/15	0	0.00	2	14.15	14.10	-2	19,524	-0.01%
2019/02/14	10	14.25	12	13.91	14.10	-2	19,259	-0.01%
2019/02/13	11	13.65	1	14.05	13.65	10	18,769	0.05%
2019/02/12	20	13.75	30	13.67	13.90	-10	18,572	-0.05%
2019/02/11	40	13.34	0	0.00	13.40	40	18,485	0.22%
2019/01/25	10	13.15	10	13.25	13.15	0	18,707	0.00%
2019/01/24	2	13.35	0	0.00	13.25	2	18,874	0.01%
2019/01/22	30	13.40	1	13.30	13.10	29	19,032	0.15%
2019/01/21	30	13.95	10	14.00	13.90	20	18,660	0.11%
2019/01/18	10	13.90	10	13.80	13.90	0	18,513	0.00%
2019/01/17	78	13.91	81	14.07	13.75	-3	18,514	-0.02%
2019/01/16	5	14.00	10	13.80	13.90	-5	18,396	-0.03%
2019/01/15	10	13.70	10	14.15	13.65	0	18,118	0.00%
2019/01/11	15	13.35	30	13.43	13.35	-15	17,517	-0.09%
2019/01/10	10	13.70	10	13.95	13.45	0	17,403	0.00%
2019/01/08	30	14.29	5.4	14.18	14.55	24.6	16,910	0.15%
2019/01/07	24	14.14	24	14.25	14.40	0	16,250	0.00%
2019/01/04	4	13.26	4	13.33	13.10	0	15,488	0.00%
2019/01/02	10	13.15	11	13.20	13.15	-1	15,392	-0.01%
2018/12/28	10	13.10	10	13.00	13.10	0	15,350	0.00%
2018/12/27	0	0.00	10	13.70	13.05	-10	15,497	-0.06%
2018/12/25	5	13.50	5	13.30	13.50	0	15,415	0.00%
2018/12/24	10	13.15	13	13.18	13.15	-3	15,171	-0.02%
2018/12/22	1	13.35	0	0.00	13.25	1	15,044	0.01%
2018/12/21	13	13.18	11	12.67	13.20	2	14,973	0.01%
2018/12/20	0	0.00	1	12.60	12.60	-1	14,911	-0.01%
2018/12/19	1	12.35	0	0.00	12.30	1	14,834	0.01%
2018/12/18	0	0.00	14	12.44	12.45	-14	14,981	-0.09%
2018/12/17	0	0.00	2	12.45	12.30	-2	15,113	-0.01%
2018/12/14	10	11.95	20	12.35	12.60	-10	15,534	-0.06%
2018/12/13	11	12.39	17	12.75	12.25	-6	15,407	-0.04%
2018/12/11	23	12.98	5	13.50	12.90	18	15,285	0.12%
2018/12/10	8	13.83	8	13.57	13.60	0	15,357	0.00%
2018/12/07	5	13.39	22	13.36	13.75	-17	14,342	-0.12%
2018/12/06	21	12.96	6	13.97	12.50	15	14,332	0.10%
2018/12/05	0	0.00	21	13.58	13.75	-21	14,145	-0.15%
2018/12/03	8	12.93	30	12.83	12.85	-22	14,798	-0.15%
2018/11/30	0	0.00	91	12.34	12.30	-91	15,372	-0.59%
2018/11/29	23	12.43	77	12.15	12.10	-54	16,645	-0.32%
2018/11/28	165	12.80	0	0.00	12.80	165	16,412	1.01%	大買/鉅額交易
2018/11/27	0	0.00	10	12.70	12.90	-10	16,444	-0.06%
2018/11/23	3	12.25	6	12.40	12.40	-3	16,524	-0.02%
2018/11/22	30	12.63	21	12.45	12.30	9	16,605	0.05%
2018/11/21	0	0.00	11	12.95	13.10	-11	16,482	-0.07%
2018/11/20	10	12.75	6	12.88	12.95	4	16,511	0.02%
2018/11/19	28	13.07	9	13.34	13.15	19	16,536	0.11%
2018/11/16	26	13.01	4	13.40	13.00	22	16,487	0.13%
2018/11/15	19	12.58	2.2	12.36	12.50	16.8	16,133	0.10%
2018/11/14	0	0.00	0.4	11.85	11.85	-0.4	16,585	0.00%
2018/11/08	0	0.00	1	11.00	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	1	10.50	10.60	-1	20,800	0.00%
2018/11/05	0	0.00	1	10.15	10.40	-1	20,954	0.00%
2018/11/02	1	10.55	0	0.00	10.30	1	20,935	0.00%
2018/11/01	1	10.80	0	0.00	10.65	1	20,773	0.00%
2018/10/31	5	10.10	5	10.15	10.20	0	20,560	0.00%
2018/10/30	1	9.86	0	0.00	9.86	1	20,460	0.00%
2018/10/26	1	9.24	0	0.00	9.23	1	20,228	0.00%
2018/10/25	1	9.47	0	0.00	9.43	1	20,159	0.00%
2018/10/24	1	9.89	0	0.00	10.05	1	20,069	0.00%
2018/10/23	0	0.00	1	10.05	10.05	-1	20,000	0.00%
2018/10/15	1	10.40	0	0.00	10.30	1	19,541	0.01%
2018/10/11	0	0.00	5	9.81	9.77	-5	19,307	-0.03%
2018/10/09	0	0.00	1	10.90	10.85	-1	19,114	-0.01%
2018/10/05	3	10.93	4	11.19	11.05	-1	18,940	-0.01%
2018/10/04	4	11.73	8	11.65	11.50	-4	18,673	-0.02%
2018/10/03	8	11.50	1	11.35	11.45	7	18,707	0.04%
2018/09/28	1	12.25	8	12.20	12.30	-7	18,148	-0.04%
2018/09/27	8	12.20	0	0.00	12.30	8	18,060	0.04%
2018/09/25	7.5	12.25	5	12.40	12.55	2.5	17,762	0.01%
2018/09/19	1	13.15	0	0.00	13.05	1	16,795	0.01%
2018/09/17	5	13.41	0	0.00	13.50	5	16,401	0.03%
2018/09/13	0	0.00	1	13.05	13.20	-1	15,673	-0.01%
2018/09/12	5	13.48	4	13.90	13.20	1	15,263	0.01%
2018/09/10	1	13.05	0	0.00	13.05	1	14,108	0.01%
2018/09/07	10	14.60	5	14.81	14.45	5	13,489	0.04%
2018/09/06	2	14.80	3	14.95	14.70	-1	12,912	-0.01%
2018/09/03	0	0.00	1	16.05	15.65	-1	10,756	-0.01%
2018/08/30	0	0.00	11	16.17	16.00	-11	10,548	-0.10%
2018/08/29	3	16.00	3	15.87	16.10	0	10,415	0.00%
2018/08/28	4	15.16	0	0.00	15.20	4	10,336	0.04%
2018/08/27	10	15.12	1	14.70	15.10	9	10,217	0.09%
2018/08/24	2	15.40	27	15.50	15.05	-25	10,035	-0.25%
2018/08/23	26	16.00	0	0.00	16.00	26	9,818	0.26%
2018/08/22	0	0.00	1	15.00	15.05	-1	9,524	-0.01%
2018/08/21	1	15.30	8	14.85	15.30	-7	9,321	-0.08%
2018/08/20	4	14.15	11	14.19	14.20	-7	7,900	-0.09%
2018/08/17	12	13.43	7	14.00	14.30	5	6,493	0.08%
2018/08/15	0	0.00	3	11.98	12.20	-3	4,606	-0.07%
2018/08/14	2	11.15	0	0.00	11.25	2	3,657	0.05%
2018/08/13	0	0.00	1	10.25	10.25	-1	3,157	-0.03%
2018/08/10	1	10.55	0	0.00	10.45	1	3,020	0.03%
2018/05/14	60	9.50	60	9.45	9.36	0	2,029	0.00%
2018/04/23	0	0.00	3	9.88	9.71	-3	2,117	-0.14%
2018/04/17	0	0.00	40	9.80	9.81	-40	2,340	-1.71%
2018/04/13	43	10.16	0	0.00	10.10	43	2,454	1.75%
2018/04/10	0	9.69	0	0.00	9.60	0	2,582	0.00%
2018/03/05	0	0.00	1	9.35	9.31	-1	4,342	-0.02%
2018/03/02	0	0.00	2	9.43	9.46	-2	4,611	-0.04%
2018/01/26	0	0.00	10	10.25	10.20	-10	6,009	-0.17%
2018/01/25	0	0.00	28	10.25	10.20	-28	6,146	-0.46%
2018/01/24	30	10.20	2	10.20	10.15	28	6,628	0.42%
2018/01/23	1	10.25	0	0.00	10.15	1	6,663	0.02%
2018/01/22	0	0.00	100	10.31	10.20	-100	6,673	-1.50%
2018/01/18	34	10.50	34	10.50	10.35	0	6,762	0.00%
2018/01/17	26	10.50	10	10.50	10.45	16	6,815	0.23%
2018/01/16	74	10.43	0	0.00	10.55	74	6,963	1.06%
2018/01/08	0	0.00	2	10.90	10.90	-2	6,553	-0.03%
2018/01/04	0	0.00	30	10.70	10.65	-30	6,308	-0.48%
2018/01/03	1	10.65	0	0.00	10.60	1	6,260	0.02%