金像電 (2368)-凱基-永和券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514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－凱基-永和券商分點個股進出

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-永和券商分點個股進出
凱基-永和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
2024/12/17	4.4	237.13	8.2	234.88	234.00	-3.8	6,943	-0.05%
2024/12/16	8.1	240.65	11.2	244.27	240.50	-3.1	6,573	-0.05%
2024/12/13	27.3	226.16	47.1	227.17	232.00	-19.8	5,836	-0.34%
2024/12/12	5	224.50	8	229.00	220.50	-3	5,381	-0.06%
2024/12/11	9	214.89	16.1	214.94	218.00	-7.1	4,877	-0.15%
2024/12/10	0	0.00	1.3	201.54	203.00	-1.3	4,538	-0.03%
2024/12/09	2	201.00	4	202.12	204.00	-2	4,603	-0.04%
2024/12/06	1	197.00	1	195.60	194.50	0	4,520	0.00%
2024/12/05	1	201.00	0	0.00	197.00	1	4,550	0.02%
2024/12/04	1	196.98	1	196.01	197.00	0	4,545	0.00%
2024/12/02	0	0.00	0	192.00	191.50	0	4,807	0.00%
2024/11/27	0	0.00	1	187.50	186.50	-1	4,795	-0.02%
2024/11/26	2	191.00	0	0.00	191.00	2	4,811	0.04%
2024/11/25	2	192.75	0	0.00	193.00	2	4,760	0.04%
2024/11/21	0	0.00	0.1	189.50	188.50	-0.1	4,565	0.00%
2024/11/19	0	177.00	0	0.00	177.50	0	4,461	0.00%
2024/11/18	0	178.00	0	0.00	176.50	0	4,554	0.00%
2024/11/15	3	185.00	0	0.00	182.00	3	4,671	0.06%
2024/11/14	0	0.00	1	180.00	180.00	-1	4,698	-0.02%
2024/11/13	1	179.00	0	0.00	177.50	1	4,636	0.02%
2024/11/12	1.2	175.74	3	174.00	172.50	-1.9	4,625	-0.04%
2024/11/11	0	180.50	5	179.01	180.00	-5	4,589	-0.11%
2024/11/08	10.1	185.63	0	0.00	181.50	10.1	4,610	0.22%
2024/11/04	0	0.00	1	189.00	189.00	-1	5,052	-0.02%
2024/10/23	0	0.00	1.1	200.48	200.50	-1.1	5,705	-0.02%
2024/10/22	2	199.00	1	201.50	203.00	1	5,762	0.02%
2024/10/21	0	0.00	0.1	196.50	198.00	-0.1	5,748	0.00%
2024/10/15	0.1	187.50	0	0.00	188.50	0.1	5,966	0.00%
2024/10/09	0.2	188.00	5	186.00	185.00	-4.9	6,170	-0.08%
2024/10/08	0.2	188.83	0	0.00	190.00	0.2	6,157	0.00%
2024/10/07	3	193.33	0	0.00	193.50	3	6,310	0.05%
2024/10/04	6.1	191.23	1	194.50	187.50	5.1	6,443	0.08%
2024/09/30	1	201.00	1	202.00	198.00	0	6,740	0.00%
2024/09/27	2	204.00	0	0.00	204.00	2	6,913	0.03%
2024/09/26	0	205.00	0	205.50	203.00	0	7,185	0.00%
2024/09/25	5	206.50	3	206.50	207.00	2	7,328	0.03%
2024/09/24	0.1	199.50	1	200.00	201.00	-0.9	7,508	-0.01%
2024/09/23	1	202.01	0.1	203.00	202.00	0.9	7,589	0.01%
2024/09/20	0	0.00	1	205.50	203.50	-1	7,634	-0.01%
2024/09/19	4	200.50	3	202.83	205.00	1	7,683	0.01%
2024/09/18	0.2	200.00	0	0.00	199.00	0.2	7,939	0.00%
2024/09/16	0	0.00	1	205.50	205.50	-1	8,071	-0.01%
2024/09/13	1	202.00	7	201.71	202.50	-6	8,150	-0.07%
2024/09/12	4	205.00	1	206.50	205.00	3	8,175	0.04%
2024/09/11	7	198.57	9	198.00	198.50	-2	8,198	-0.02%
2024/09/10	5	204.00	2	197.00	196.50	3	8,239	0.04%
2024/09/09	7	202.64	5	203.30	203.50	2	8,226	0.02%
2024/09/06	6	205.92	4	207.50	204.50	2	8,334	0.02%
2024/09/05	6	209.92	2	211.50	206.00	4	8,364	0.05%
2024/09/04	3	209.50	3	214.50	210.50	0	8,305	0.00%
2024/09/03	3	217.83	5.3	218.78	220.00	-2.3	8,197	-0.03%
2024/09/02	0	0.00	1	209.00	209.00	-1	7,993	-0.01%
2024/08/28	1	207.50	0	0.00	209.00	1	8,055	0.01%
2024/08/26	1	210.00	1.2	214.69	210.00	-0.2	8,142	0.00%
2024/08/23	1	213.50	0	0.00	216.00	1	8,162	0.01%
2024/08/22	0	0.00	5	211.50	211.50	-5	8,229	-0.06%
2024/08/21	0	0.00	0.1	213.50	213.50	-0.1	8,278	0.00%
2024/08/20	0	0.00	6	215.00	213.50	-6	8,350	-0.07%
2024/08/19	0	0.00	4	220.74	221.00	-4	8,351	-0.05%
2024/08/16	1	219.00	3	213.83	217.00	-2	8,237	-0.02%
2024/08/15	3	208.00	0	0.00	206.50	3	8,124	0.04%
2024/08/14	6	207.33	7	207.07	206.50	-1	8,158	-0.01%
2024/08/13	5	208.80	0	0.00	207.50	5	8,194	0.06%
2024/08/12	8.6	208.21	1	208.00	207.00	7.6	8,464	0.09%
2024/08/09	11.2	215.43	12	212.58	208.00	-0.9	8,525	-0.01%
2024/08/08	0.5	212.00	0	0.00	209.00	0.5	8,392	0.01%
2024/08/07	3	202.83	2.2	207.00	207.00	0.8	8,229	0.01%
2024/08/06	1.2	189.00	1	182.00	188.50	0.2	8,282	0.00%
2024/08/05	1	187.00	1	193.50	187.00	0	8,269	0.00%
2024/08/02	11	214.95	5	215.79	207.50	6	8,254	0.07%
2024/08/01	5.1	227.62	4	227.88	228.00	1.1	8,092	0.01%
2024/07/31	1	219.50	7	220.21	219.50	-6	7,955	-0.08%
2024/07/30	5	213.90	4	206.88	215.00	1	7,890	0.01%
2024/07/29	3	213.33	4	207.88	204.00	-1	7,855	-0.01%
2024/07/26	6	206.00	2.1	207.31	210.00	3.9	7,869	0.05%
2024/07/23	2	213.23	2.2	210.05	212.00	-0.2	7,878	0.00%
2024/07/22	4	203.25	3	201.00	200.00	1	7,871	0.01%
2024/07/19	2.1	209.33	1	209.95	205.50	1.1	7,916	0.01%
2024/07/18	3	217.83	0	0.00	215.00	3	7,951	0.04%
2024/07/17	4	225.13	2	225.75	224.00	2	8,014	0.02%
2024/07/16	1	228.97	1	225.00	223.50	0	8,171	0.00%
2024/07/15	0	0.00	1	224.50	223.50	-1	8,113	-0.01%
2024/07/12	1	221.00	1	217.00	215.00	0	8,065	0.00%
2024/07/11	0	222.00	0	0.00	220.00	0	8,071	0.00%
2024/07/10	6	221.33	6	221.50	220.00	0	8,158	0.00%
2024/07/09	1	218.00	7.4	223.84	224.00	-6.4	8,299	-0.08%
2024/07/08	10.3	227.86	9	226.06	227.50	1.3	8,155	0.02%
2024/07/05	9	228.44	14.1	225.31	229.00	-5.1	8,056	-0.06%
2024/07/04	0	0.00	1	215.50	217.00	-1	7,806	-0.01%
2024/07/03	0	0.00	5	215.00	215.00	-5	7,776	-0.06%
2024/07/02	5	212.10	3	213.00	213.50	2	7,685	0.03%
2024/07/01	2.3	204.59	1	205.00	203.50	1.3	7,463	0.02%
2024/06/28	4.2	199.26	3	205.17	207.00	1.2	7,435	0.02%
2024/06/27	4.2	194.14	1	194.00	193.00	3.2	7,250	0.04%
2024/06/26	1	200.50	1	202.50	201.00	0	7,241	0.00%
2024/06/25	2	200.00	1	200.00	200.00	1	7,281	0.01%
2024/06/24	6	207.33	12	207.29	204.50	-6	7,392	-0.08%
2024/06/21	18	198.25	2	199.75	200.00	16	7,194	0.22%
2024/06/20	2	193.00	6	194.17	195.50	-4	7,139	-0.06%
2024/06/19	1	189.50	0	0.00	189.50	1	7,264	0.01%
2024/06/18	0.1	192.00	0	0.00	191.00	0.1	7,290	0.00%
2024/06/17	0	0.00	1	189.50	189.00	-1	7,295	-0.01%
2024/06/14	1	191.50	0	0.00	192.00	1	7,379	0.01%
2024/06/13	2	191.50	1	191.50	188.50	1	7,406	0.01%
2024/06/12	3.1	193.46	0	0.00	194.50	3.1	7,460	0.04%
2024/06/11	1	188.00	1.1	191.82	187.50	-0.1	7,543	0.00%
2024/06/07	2.2	191.57	0	0.00	192.00	2.2	7,698	0.03%
2024/06/05	3.1	196.49	0	0.00	195.50	3.1	7,834	0.04%
2024/06/04	4.2	200.08	1	201.00	198.00	3.2	7,920	0.04%
2024/05/31	0.1	201.43	0	0.00	199.00	0.1	8,248	0.00%
2024/05/30	1.1	201.98	1	200.50	204.00	0.1	8,261	0.00%
2024/05/29	1	203.50	0	0.00	201.00	1	8,288	0.01%
2024/05/28	1	203.52	0	0.00	202.50	1	8,311	0.01%
2024/05/27	0	0.00	1	204.50	203.50	-1	8,295	-0.01%
2024/05/24	4	202.00	1	203.50	203.00	3	8,341	0.04%
2024/05/23	11.1	201.41	1	201.00	201.50	10.1	8,308	0.12%
2024/05/22	0	0.00	1	205.50	205.50	-1	8,438	-0.01%
2024/05/21	1	203.50	0	0.00	203.50	1	8,606	0.01%
2024/05/17	1	203.50	1	206.50	206.50	0	8,772	0.00%
2024/05/16	4.1	207.69	12.1	209.81	203.50	-8	8,896	-0.09%
2024/05/14	0	0.00	1	188.00	190.50	-1	8,965	-0.01%
2024/05/13	3.1	187.58	9	186.67	187.50	-5.9	9,156	-0.06%
2024/05/10	10	194.30	5	193.90	193.00	5	9,324	0.05%
2024/05/09	3	200.50	0.1	198.00	198.50	2.9	9,180	0.03%
2024/05/07	0.1	190.50	0	0.00	192.00	0.1	9,454	0.00%
2024/05/06	1	194.00	0	0.00	190.50	1	9,494	0.01%
2024/05/03	1	196.50	0	0.00	192.00	1	9,481	0.01%
2024/04/29	0	0.00	2	198.00	198.00	-2	9,648	-0.02%
2024/04/26	1	192.50	1	192.50	192.50	0	9,791	0.00%
2024/04/25	2	190.00	1	194.50	187.00	1	9,799	0.01%
2024/04/24	4	195.25	28.1	196.49	196.50	-24.1	9,812	-0.25%
2024/04/23	26.1	187.89	0	0.00	188.00	26.1	9,758	0.27%
2024/04/22	2.1	194.52	3	190.17	182.00	-0.9	9,666	-0.01%
2024/04/19	1.2	195.79	0	0.00	196.00	1.2	9,531	0.01%
2024/04/18	3	205.50	5	201.00	205.00	-2	9,488	-0.02%
2024/04/17	6.1	202.32	2	204.50	201.50	4.1	9,472	0.04%
2024/04/16	6.3	202.44	4	205.38	201.50	2.3	9,455	0.02%
2024/04/15	5.2	213.82	8	221.13	212.50	-2.8	9,443	-0.03%
2024/04/10	0.3	234.33	0	0.00	230.50	0.3	9,333	0.00%
2024/04/09	7	238.07	7.9	238.63	237.00	-0.9	9,352	-0.01%
2024/04/08	7	243.21	10.1	245.87	242.50	-3.1	9,345	-0.03%
2024/04/03	1	236.00	1	239.50	241.00	0	9,259	0.00%
2024/04/02	4.2	236.05	1	234.00	234.00	3.2	9,240	0.03%
2024/03/29	1	247.02	0	0.00	245.50	1	9,152	0.01%
2024/03/28	1	246.50	2	247.99	244.50	-1	9,107	-0.01%
2024/03/27	1	252.00	8	255.00	251.00	-7	9,052	-0.08%
2024/03/26	4	242.38	0	0.00	242.00	4	8,927	0.04%
2024/03/25	1	248.00	1	248.50	247.50	0	8,912	0.00%
2024/03/22	9	244.94	6.5	245.50	247.50	2.5	8,866	0.03%
2024/03/21	1	231.55	2	234.00	233.50	-1	8,668	-0.01%
2024/03/20	3	232.33	3	231.83	229.50	0	8,699	0.00%
2024/03/19	9.1	232.30	7	237.29	229.50	2.1	8,751	0.02%
2024/03/18	7	238.57	7	237.93	238.00	0	8,684	0.00%
2024/03/15	6	238.00	6	228.83	232.50	0	8,689	0.00%
2024/03/14	3.2	224.03	5	222.20	220.50	-1.8	8,659	-0.02%
2024/03/13	2.3	238.06	0	0.00	229.00	2.3	8,739	0.03%
2024/03/12	2.1	243.38	0	0.00	242.50	2.1	8,651	0.02%
2024/03/08	5.2	249.73	7	250.57	249.50	-1.8	8,641	-0.02%
2024/03/07	6.2	267.36	0	0.00	252.50	6.2	8,595	0.07%
2024/03/06	3	274.50	5.1	269.92	274.50	-2.1	8,335	-0.02%
2024/03/05	2	259.00	2	261.50	265.50	0	8,341	0.00%
2024/03/04	5	261.80	5	263.10	259.00	0	8,359	0.00%
2024/03/01	3.3	262.89	3.4	265.06	261.50	-0.1	8,322	0.00%
2024/02/29	1	252.50	0	0.00	257.00	1	8,274	0.01%
2024/02/27	1.1	247.55	0	0.00	252.50	1.1	8,255	0.01%
2024/02/26	5	261.60	5	261.50	261.50	0	8,170	0.00%
2024/02/23	8	262.94	8	263.56	262.00	0	8,128	0.00%
2024/02/22	3.1	255.48	0	0.00	255.50	3.1	8,003	0.04%
2024/02/21	1.2	259.35	5	256.80	259.50	-3.9	7,836	-0.05%
2024/02/20	1	262.00	0	261.00	261.50	1	7,793	0.01%
2024/02/19	8.2	271.48	7	266.93	265.00	1.2	7,781	0.01%
2024/02/16	1.1	272.76	0.3	275.00	275.00	0.8	7,674	0.01%
2024/02/15	0	0.00	1.3	273.00	273.00	-1.3	7,656	-0.02%
2024/02/05	1.3	248.00	1	253.00	248.50	0.3	7,528	0.00%
2024/02/02	7.2	241.05	6.5	241.31	241.00	0.7	7,755	0.01%
2024/02/01	6	231.08	12	230.58	231.50	-6	7,649	-0.08%
2024/01/31	4.1	230.27	8	232.94	229.00	-3.9	7,741	-0.05%
2024/01/30	6	235.50	8	233.13	234.00	-2	7,738	-0.03%
2024/01/29	3	224.50	3	223.67	224.50	0	7,520	0.00%
2024/01/26	6	216.75	6	219.00	216.50	0	7,612	0.00%
2024/01/25	6	222.50	11	222.95	222.50	-5	7,651	-0.07%
2024/01/24	6.1	219.66	6	216.50	216.50	0.1	7,583	0.00%
2024/01/23	11	221.77	5	219.20	221.50	6	7,645	0.08%
2024/01/22	3	216.67	5	220.40	222.00	-2	7,580	-0.03%
2024/01/18	1	203.50	3	204.83	200.50	-2	7,433	-0.03%
2024/01/17	0	0.00	1	216.00	210.50	-1	7,369	-0.01%
2024/01/16	2	214.50	0	0.00	214.50	2	7,386	0.03%
2024/01/15	4	212.75	5	215.80	216.00	-1	7,379	-0.01%
2024/01/12	7	208.00	7	206.86	208.00	0	7,425	0.00%
2024/01/11	8	205.38	8	202.13	206.00	0	7,457	0.00%
2024/01/10	4	199.25	3	197.83	200.00	1	7,509	0.01%
2024/01/09	10	196.75	8	199.88	195.50	2	7,541	0.03%
2024/01/04	0	0.00	3	217.00	213.00	-3	7,600	-0.04%
2024/01/03	1	218.50	2	216.25	218.50	-1	7,637	-0.01%
2024/01/02	2	218.00	40	217.50	218.00	-38	7,643	-0.50%
2023/12/29	11	218.00	1	218.50	218.00	10	7,716	0.13%
2023/12/28	7	215.21	6	219.58	214.50	1	7,853	0.01%
2023/12/27	21	217.36	6	215.75	217.00	15	8,073	0.19%
2023/12/26	5	215.50	5	214.10	215.50	0	8,392	0.00%
2023/12/25	5	213.60	5	217.20	213.50	0	8,610	0.00%
2023/12/22	15.1	216.99	0	0.00	217.00	15.1	8,705	0.17%
2023/12/21	7	210.29	11	209.36	210.50	-4	8,828	-0.05%
2023/12/20	3	212.50	0	0.00	213.50	3	9,114	0.03%
2023/12/19	6	213.50	6	215.58	213.50	0	9,164	0.00%
2023/12/18	12	216.00	6	215.75	216.00	6	9,215	0.07%
2023/12/15	4	215.50	4	218.75	215.50	0	9,288	0.00%
2023/12/14	6	220.67	1	219.00	220.00	5	9,289	0.05%
2023/12/13	5	224.20	4	222.63	223.50	1	9,307	0.01%
2023/12/12	6.1	219.43	4	219.75	219.50	2.1	9,358	0.02%
2023/12/11	6.2	224.53	5	233.60	220.50	1.2	9,350	0.01%
2023/12/08	5.1	237.69	6.2	238.07	238.00	-1.1	9,317	-0.01%
2023/12/07	2	225.25	4	226.50	224.50	-2	9,137	-0.02%
2023/12/06	0	0.00	1	222.00	223.50	-1	9,168	-0.01%
2023/12/05	3	215.00	0	0.00	212.00	3	9,163	0.03%
2023/12/04	1	225.00	1	229.55	224.00	0	9,137	0.00%
2023/12/01	6	229.50	6	225.58	229.50	0	9,393	0.00%
2023/11/30	6	228.00	6	230.08	228.00	0	9,479	0.00%
2023/11/29	6	225.00	6	222.75	225.00	0	9,460	0.00%
2023/11/27	4.1	212.14	4	215.00	211.50	0.1	9,746	0.00%
2023/11/24	2	217.50	2	218.00	217.50	0	9,920	0.00%
2023/11/21	7	225.07	6	228.17	225.00	1	10,258	0.01%
2023/11/20	6	223.50	6	222.00	223.50	0	10,564	0.00%
2023/11/17	4	221.50	4	221.25	221.50	0	10,825	0.00%
2023/11/16	3.2	221.02	4.1	222.79	220.50	-0.9	10,939	-0.01%
2023/11/15	7	229.93	5	231.70	229.00	2	10,990	0.02%
2023/11/14	6	234.00	9.1	228.98	232.00	-3.1	11,656	-0.03%
2023/11/13	6.1	217.64	6	221.75	217.00	0.1	12,092	0.00%
2023/11/10	7	227.00	11.4	218.46	220.50	-4.4	12,229	-0.04%
2023/11/09	7	215.00	8	207.81	215.00	-1	12,137	-0.01%
2023/11/08	10	208.20	9	204.33	209.00	1	12,248	0.01%
2023/11/07	5	198.50	3	200.67	200.00	2	12,491	0.02%
2023/11/06	7	197.50	8	196.56	197.50	-1	12,660	-0.01%
2023/11/02	9	182.00	8	183.81	184.00	1	12,928	0.01%
2023/10/31	4	175.75	4	182.50	176.00	0	13,190	0.00%
2023/10/30	3.1	185.60	3	188.00	185.50	0.1	13,269	0.00%
2023/10/26	2	189.75	0	0.00	187.00	2	13,636	0.01%
2023/10/25	1	201.50	1	201.50	200.50	0	13,652	0.00%
2023/10/24	0	0.00	1	195.00	201.50	-1	13,863	-0.01%
2023/10/20	2	191.00	0	0.00	192.50	2	14,232	0.01%
2023/10/19	0	0.00	0.1	197.65	197.50	-0.1	14,457	0.00%
2023/10/18	6	199.75	5	204.70	198.50	1	14,624	0.01%
2023/10/17	3.2	210.00	4	213.38	207.50	-0.8	14,675	-0.01%
2023/10/13	0	0.00	1	220.50	223.00	-1	14,818	-0.01%
2023/10/12	1	223.00	0	0.00	223.50	1	14,832	0.01%
2023/10/11	0	0.00	1	223.00	218.00	-1	14,997	-0.01%
2023/10/06	3	220.50	4	225.88	221.00	-1	15,293	-0.01%
2023/10/05	9	221.72	7	221.79	222.50	2	15,490	0.01%
2023/10/04	8	220.94	11	218.91	221.00	-3	15,730	-0.02%
2023/10/03	1	218.50	3	222.00	219.00	-2	15,759	-0.01%
2023/10/02	12.1	219.53	9	221.83	215.50	3.1	15,638	0.02%
2023/09/28	9.1	218.08	9.6	215.71	219.50	-0.5	15,485	0.00%
2023/09/27	5	207.70	6	210.50	211.50	-1	15,348	-0.01%
2023/09/26	2.1	209.37	1.1	209.36	204.00	1.1	15,546	0.01%
2023/09/25	4	210.50	3	216.50	211.00	1	15,739	0.01%
2023/09/22	0.1	200.40	1	198.00	201.00	-1	15,794	-0.01%
2023/09/21	0.1	188.50	1	195.00	195.00	-0.9	15,813	-0.01%
2023/09/20	0	0.00	4	193.75	193.50	-4	15,888	-0.03%
2023/09/18	4.2	194.55	0	0.00	193.00	4.2	15,947	0.03%
2023/09/15	2	202.00	5	203.40	203.50	-3	15,915	-0.02%
2023/09/14	3	198.83	1	197.50	199.50	2	16,237	0.01%
2023/09/13	2.1	195.69	1	192.50	194.00	1.1	16,324	0.01%
2023/09/12	0	0.00	40	200.50	200.00	-40	16,419	-0.24%
2023/09/11	2	199.50	0	198.50	199.00	2	16,718	0.01%
2023/09/08	1	207.00	51	204.14	208.50	-50	16,660	-0.30%
2023/09/07	2.1	210.24	0	0.00	209.50	2.1	16,783	0.01%
2023/09/06	91.1	216.48	1.1	218.76	216.50	90.1	16,895	0.53%
2023/09/05	0	0.00	1	209.50	208.00	-1	16,863	-0.01%
2023/09/04	4	203.88	2	204.50	206.00	2	16,963	0.01%
2023/09/01	0.1	202.00	10	212.05	201.00	-9.9	17,167	-0.06%
2023/08/30	10	208.75	0	0.00	208.50	10	17,335	0.06%
2023/08/28	2	200.25	2	203.00	202.00	0	17,497	0.00%
2023/08/24	3	217.50	5.1	218.29	216.50	-2.1	17,675	-0.01%
2023/08/21	1	207.00	1	202.50	201.50	0	18,190	0.00%
2023/08/18	7.1	209.45	7.1	206.71	203.50	0	18,218	0.00%
2023/08/17	23	198.52	29.1	202.89	206.50	-6.1	17,771	-0.03%
2023/08/16	0.1	185.50	2.9	183.86	188.00	-2.8	17,637	-0.02%
2023/08/15	4	181.75	3	179.33	180.00	1	18,217	0.01%
2023/08/14	1	172.00	0	0.00	173.50	1	18,299	0.01%
2023/08/11	3	173.33	3	177.01	178.50	0	18,279	0.00%
2023/08/10	1.1	174.77	0	0.00	166.50	1.1	18,003	0.01%
2023/08/09	0	0.00	1	179.50	179.00	-1	17,778	-0.01%
2023/08/08	1.2	168.83	2	172.75	172.00	-0.8	17,596	0.00%
2023/08/07	0	0.00	2	167.75	168.00	-2	17,423	-0.01%
2023/08/04	2	157.25	0	0.00	158.50	2	17,245	0.01%
2023/08/02	0.1	157.50	0	0.00	157.50	0.1	17,111	0.00%
2023/08/01	2	167.49	0	0.00	165.00	2	16,979	0.01%
2023/07/31	6.2	172.20	5	170.30	169.50	1.2	16,856	0.01%
2023/07/28	1	175.00	1	176.00	178.50	0	16,700	0.00%
2023/07/27	3.1	180.31	3	180.67	176.00	0.1	16,663	0.00%
2023/07/26	1.1	175.95	1	176.00	174.50	0.1	16,436	0.00%
2023/07/25	7.1	191.56	8	191.38	177.00	-0.9	16,360	-0.01%
2023/07/24	2.1	186.02	2.3	186.41	188.50	-0.2	16,090	0.00%
2023/07/21	4	180.00	4.1	178.54	181.00	-0.1	15,856	0.00%
2023/07/20	2	172.75	1	172.50	175.50	1	15,743	0.01%
2023/07/19	3	174.00	3	172.67	171.50	0	15,678	0.00%
2023/07/18	4	177.88	4.5	177.17	178.00	-0.5	15,619	0.00%
2023/07/17	3.1	180.03	3.1	175.65	176.50	0	15,444	0.00%
2023/07/14	3.2	181.94	188	183.51	182.00	-184.8	15,399	-1.20%	大賣/鉅額交易
2023/07/13	186	183.20	3.3	180.39	180.00	182.7	15,223	1.20%	大買/鉅額交易
2023/07/12	4.3	167.45	154.6	165.08	170.00	-150.3	15,013	-1.00%	大賣/鉅額交易
2023/07/11	153.5	163.13	206	158.13	163.50	-52.5	14,816	-0.35%	大買/大賣/
2023/07/10	202.1	154.93	5	149.30	155.00	197.1	14,581	1.35%	大買/鉅額交易
2023/07/07	7.2	148.92	5	149.40	148.50	2.2	14,598	0.02%
2023/07/06	5.3	150.66	3	152.50	149.00	2.3	14,706	0.02%
2023/07/04	2.5	156.19	103	152.20	155.50	-100.5	14,613	-0.69%	大賣/
2023/07/03	2	151.25	213.5	153.21	153.00	-211.5	14,426	-1.47%	大賣/鉅額交易
2023/06/30	313.2	143.62	7	145.07	146.00	306.2	14,134	2.17%	大買/鉅額交易
2023/06/29	3	140.17	1	137.00	139.00	2	13,829	0.01%
2023/06/28	0	0.00	4	137.25	138.00	-4	13,872	-0.03%
2023/06/27	4.3	134.67	0	0.00	135.00	4.3	13,928	0.03%
2023/06/26	2	139.50	0.1	138.50	138.50	1.9	13,986	0.01%
2023/06/21	2	140.00	1	141.00	142.00	1	13,981	0.01%
2023/06/20	1.5	141.00	1	143.00	142.00	0.5	14,126	0.00%
2023/06/19	2	138.00	2	139.00	140.00	0	14,288	0.00%
2023/06/16	5.5	140.82	4	140.88	139.50	1.5	14,268	0.01%
2023/06/15	4.5	137.50	8	138.88	138.00	-3.5	14,089	-0.02%
2023/06/14	3	135.67	1	133.50	134.50	2	13,778	0.01%
2023/06/13	1	138.00	1	134.50	136.00	0	13,742	0.00%
2023/06/12	0.1	136.50	0	0.00	135.00	0.1	13,569	0.00%
2023/06/09	0.9	139.00	1	137.50	139.00	-0.1	13,416	0.00%
2023/06/08	0.5	133.14	0	0.00	133.00	0.5	13,188	0.00%
2023/06/07	1.5	134.33	5	135.10	134.50	-3.5	13,041	-0.03%
2023/06/06	3.7	129.62	2	130.00	130.00	1.7	13,003	0.01%
2023/06/05	3.3	131.71	5.7	133.38	133.00	-2.4	12,873	-0.02%
2023/06/02	2.7	127.91	3	127.17	128.00	-0.3	12,646	0.00%
2023/06/01	1	124.00	2	123.25	125.00	-1	12,322	-0.01%
2023/05/31	4.5	122.82	0	0.00	122.00	4.5	12,268	0.04%
2023/05/30	1.1	120.91	2	124.25	125.00	-0.9	12,147	-0.01%
2023/05/29	3.3	121.15	0	0.00	121.50	3.3	12,068	0.03%
2023/05/26	1.3	124.60	5.6	125.36	121.50	-4.3	12,263	-0.04%
2023/05/25	104.6	121.79	106.9	120.95	122.50	-2.3	11,877	-0.02%	大買/大賣/
2023/05/24	4.2	110.43	3	110.33	111.50	1.2	11,324	0.01%
2023/05/23	4.2	110.62	0	0.00	110.50	4.2	11,271	0.04%
2023/05/22	3.2	115.50	1	117.00	113.50	2.2	11,155	0.02%
2023/05/19	7.3	110.42	8.4	111.64	113.50	-1.1	10,654	-0.01%
2023/05/18	1	102.00	8	100.83	103.50	-7	9,916	-0.07%
2023/05/17	2	94.55	3	97.97	97.90	-1	9,528	-0.01%
2023/05/16	4.3	96.10	1	95.40	95.10	3.3	9,364	0.04%
2023/05/15	1	96.70	3	95.63	96.70	-2	9,348	-0.02%
2023/05/12	4	94.08	3	94.97	95.50	1	9,433	0.01%
2023/05/11	1	96.00	1	95.30	95.00	0	9,485	0.00%
2023/05/10	1	96.00	0	0.00	96.20	1	9,558	0.01%
2023/05/09	1	98.40	6	97.65	97.30	-5	9,660	-0.05%
2023/05/08	2	97.55	16	97.64	97.20	-14	9,808	-0.14%
2023/05/05	17	97.99	2	98.30	98.10	15	9,896	0.15%
2023/05/04	2.3	96.29	0	0.00	96.70	2.3	10,067	0.02%
2023/05/03	1	97.70	1	97.00	96.70	0	10,151	0.00%
2023/05/02	2	99.00	2	98.15	98.20	0	10,195	0.00%
2023/04/28	2	99.40	1	98.50	98.60	1	10,223	0.01%
2023/04/27	1.1	98.24	1	98.40	98.50	0.1	10,153	0.00%
2023/04/26	2	95.10	2	98.90	98.40	0	10,172	0.00%
2023/04/25	2.3	98.10	1	96.40	96.40	1.3	10,097	0.01%
2023/04/24	3	100.03	3.1	101.82	101.50	-0.1	10,049	0.00%
2023/04/21	4	99.28	2	98.20	98.20	2	10,022	0.02%
2023/04/20	0	0.00	1	102.00	100.00	-1	10,003	-0.01%
2023/04/19	3	102.50	3	103.83	101.50	0	10,094	0.00%
2023/04/18	1	100.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	1	102.00	2	103.00	102.50	-1	10,135	-0.01%
2023/04/14	1	99.10	0	0.00	99.20	1	10,082	0.01%
2023/04/13	2.3	100.42	4	100.58	99.30	-1.7	10,044	-0.02%
2023/04/12	0	0.00	0.3	102.50	102.50	-0.3	9,937	0.00%
2023/04/11	1	104.50	3.8	102.53	103.00	-2.8	9,756	-0.03%
2023/04/10	4	96.10	1.1	99.18	98.80	2.9	9,568	0.03%
2023/04/07	2	94.85	2	95.50	95.30	0	9,463	0.00%
2023/04/06	2	94.60	1	95.70	94.10	1	9,350	0.01%
2023/03/31	1	97.60	2	97.70	97.30	-1	9,237	-0.01%
2023/03/30	3.1	97.44	2	97.80	97.80	1.1	9,224	0.01%
2023/03/29	1	96.50	1	96.20	96.70	0	9,142	0.00%
2023/03/28	37	98.13	37	97.70	97.70	0	9,014	0.00%
2023/03/27	35	96.37	40	97.91	98.00	-5	8,784	-0.06%
2023/03/24	1	94.10	0	0.00	94.00	1	8,744	0.01%
2023/03/23	0.5	93.53	1	95.10	93.20	-0.5	8,620	-0.01%
2023/03/22	36	96.39	44	97.06	95.40	-8	8,401	-0.10%
2023/03/20	0	0.00	2	89.80	90.20	-2	7,651	-0.03%
2023/03/17	0	0.00	1	89.50	89.50	-1	7,608	-0.01%
2023/03/16	1	88.00	2	87.60	86.80	-1	7,566	-0.01%
2023/03/14	1	88.90	0	0.00	88.10	1	7,634	0.01%
2023/03/10	8	87.79	0	0.00	87.70	8	7,646	0.10%
2023/03/09	3	89.47	2	89.30	89.40	1	7,705	0.01%
2023/03/07	1	92.50	5	92.68	93.00	-4	7,641	-0.05%
2023/03/06	3	91.33	1	92.00	90.90	2	7,540	0.03%
2023/03/03	2	91.20	1	90.70	90.40	1	7,685	0.01%
2023/03/02	0	0.00	1	90.70	89.90	-1	7,714	-0.01%
2023/03/01	2	91.40	6.2	91.67	90.80	-4.2	7,713	-0.05%
2023/02/24	0.3	90.90	14	90.91	92.10	-13.7	7,631	-0.18%
2023/02/23	6	88.90	7	89.03	89.00	-1	7,430	-0.01%
2023/02/22	2	87.20	3	86.60	87.10	-1	7,565	-0.01%
2023/02/21	3.2	89.41	2	89.45	88.60	1.2	7,570	0.02%
2023/02/20	2	89.05	3	89.57	88.50	-1	7,537	-0.01%
2023/02/17	2	87.00	0	0.00	87.70	2	7,443	0.03%
2023/02/16	1	87.90	0	0.00	88.10	1	7,570	0.01%
2023/02/13	1	86.50	1	86.10	86.50	0	8,196	0.00%
2023/02/10	12	87.08	10	86.10	85.10	2	8,434	0.02%
2023/02/09	8	86.54	0	0.00	86.90	8	8,363	0.10%
2023/02/08	1	88.60	0	0.00	87.80	1	8,250	0.01%
2023/02/07	8	88.09	0	0.00	88.00	8	8,254	0.10%
2023/02/06	4	89.30	0	0.00	89.50	4	8,203	0.05%
2023/02/03	0	0.00	1	93.50	93.40	-1	8,194	-0.01%
2023/02/02	0	0.00	8.1	92.75	93.50	-8.1	8,215	-0.10%
2023/02/01	1	88.50	2	89.20	89.10	-1	8,135	-0.01%
2023/01/31	3	87.93	1	88.70	87.30	2	8,206	0.02%
2023/01/30	1	88.10	0	0.00	88.00	1	8,258	0.01%
2023/01/17	8	88.06	0	0.00	88.00	8	8,342	0.10%
2023/01/16	1	87.70	1	89.00	88.70	0	8,462	0.00%
2023/01/13	0	0.00	1	89.50	89.30	-1	8,529	-0.01%
2023/01/12	1	88.80	0	0.00	88.60	1	8,742	0.01%
2023/01/11	2.1	92.90	0	0.00	90.90	2.1	8,825	0.02%
2023/01/10	1	91.30	7	91.10	91.80	-6	8,935	-0.07%
2023/01/09	1	88.90	2	89.60	91.00	-1	9,201	-0.01%
2023/01/06	4	85.98	4	87.28	87.20	0	9,460	0.00%
2023/01/05	2.1	85.75	0	0.00	85.20	2.1	9,816	0.02%
2023/01/04	2.1	86.95	0	0.00	87.00	2.1	9,979	0.02%
2023/01/03	1	88.30	1	88.70	89.20	0	10,081	0.00%
2022/12/29	1	86.40	1	86.80	87.00	0	10,578	0.00%
2022/12/22	3	89.30	0	0.00	89.40	3	12,229	0.02%
2022/12/15	1	96.90	0	0.00	96.60	1	13,535	0.01%
2022/12/12	0.1	95.30	0	0.00	95.50	0.1	14,126	0.00%
2022/12/08	1.2	95.43	0	0.00	95.20	1.2	14,202	0.01%
2022/12/05	2	99.45	1	100.50	98.30	1	14,275	0.01%
2022/12/02	1.6	99.09	0	0.00	99.10	1.6	14,301	0.01%
2022/12/01	0	0.00	1	99.20	100.50	-1	14,353	-0.01%
2022/11/30	1	97.60	1	98.20	97.50	0	14,355	0.00%
2022/11/29	2.2	100.77	2	102.00	97.50	0.2	14,502	0.00%
2022/11/28	0	0.00	0.9	102.00	102.50	-0.9	14,402	-0.01%
2022/11/25	0.2	98.50	1	102.50	100.00	-0.8	14,421	-0.01%
2022/11/24	0	0.00	1	100.50	100.50	-1	14,483	-0.01%
2022/11/23	0.7	98.40	1	99.00	98.70	-0.3	14,507	0.00%
2022/11/22	2	96.60	1	97.00	97.10	1	14,530	0.01%
2022/11/21	0	0.00	1	99.00	98.50	-1	14,571	-0.01%
2022/11/18	1.3	96.77	1.6	100.00	97.10	-0.3	14,534	0.00%
2022/11/16	5	97.02	5	96.82	96.80	0	14,513	0.00%
2022/11/15	6	96.78	4	95.70	95.60	2	14,608	0.01%
2022/11/14	0	0.00	1	97.10	97.30	-1	14,948	-0.01%
2022/11/11	7	97.07	15	94.73	94.00	-8	15,166	-0.05%
2022/11/10	5.3	91.55	11	93.75	94.00	-5.7	15,028	-0.04%
2022/11/09	27	92.27	25	91.23	92.00	2	15,278	0.01%
2022/11/08	4.3	90.46	5	91.14	89.20	-0.7	15,431	0.00%
2022/11/07	1	88.80	0	0.00	87.60	1	15,185	0.01%
2022/11/04	1	88.10	0	0.00	88.10	1	15,145	0.01%
2022/11/03	1.5	87.30	0	0.00	87.80	1.5	15,102	0.01%
2022/11/02	4	87.00	0.5	88.10	88.20	3.5	15,053	0.02%
2022/11/01	4	85.00	4	86.50	86.50	0	15,093	0.00%
2022/10/31	5	84.24	12	84.99	85.60	-7	14,949	-0.05%
2022/10/28	1.2	81.99	0	0.00	82.10	1.2	14,853	0.01%
2022/10/25	0	0.00	1.2	78.95	78.40	-1.2	14,672	-0.01%
2022/10/24	11	80.96	10	79.80	80.00	1	14,785	0.01%
2022/10/21	2	81.50	2	80.00	79.90	0	14,848	0.00%
2022/10/20	5.1	80.21	1	80.90	82.30	4.1	14,883	0.03%
2022/10/19	1	83.80	1	85.50	83.00	0	14,935	0.00%
2022/10/18	1	84.10	0	0.00	83.00	1	15,190	0.01%
2022/10/17	1	85.90	1	87.80	84.60	0	15,263	0.00%
2022/10/14	12	89.50	12	88.60	88.00	0	15,056	0.00%
2022/10/13	1	91.50	1	93.40	88.80	0	14,846	0.00%
2022/10/12	0	0.00	5	89.90	90.50	-5	14,838	-0.03%
2022/10/11	5.3	84.73	0	0.00	85.10	5.3	15,139	0.04%
2022/10/07	1.3	92.75	1	91.50	91.50	0.3	15,242	0.00%
2022/10/06	12	94.85	12	94.80	94.80	0	15,505	0.00%
2022/10/05	2	93.80	2	94.80	94.60	0	15,616	0.00%
2022/10/04	1.1	92.61	1	93.20	92.90	0.1	15,765	0.00%
2022/10/03	7	93.84	3	94.20	93.80	4	15,903	0.03%
2022/09/30	1	91.50	2	92.35	92.80	-1	15,691	-0.01%
2022/09/29	0.1	88.90	0	0.00	86.00	0.1	15,337	0.00%
2022/09/27	2	98.00	0	0.00	94.00	2	15,426	0.01%
2022/09/23	5	100.44	8	100.04	102.00	-3	15,044	-0.02%
2022/09/22	0	0.00	1	93.70	95.00	-1	14,706	-0.01%
2022/09/21	2	90.95	2.8	92.16	93.70	-0.8	14,786	-0.01%
2022/09/20	1	88.90	1	90.50	91.10	0	14,894	0.00%
2022/09/19	1	89.70	1	89.70	88.10	0	15,034	0.00%
2022/09/06	0	0.00	1	77.70	77.70	-1	15,220	-0.01%
2022/09/02	1	80.10	0	0.00	80.10	1	16,650	0.01%
2022/09/01	1	81.20	0	0.00	81.00	1	17,967	0.01%
2022/08/30	0.2	81.60	3	82.20	82.10	-2.8	18,237	-0.02%
2022/08/29	4	80.83	1	81.50	80.50	3	18,158	0.02%
2022/08/26	2	83.55	2	83.70	83.40	0	18,113	0.00%
2022/08/25	3	84.33	3	83.60	83.80	0	18,032	0.00%
2022/08/24	1.3	82.74	0	0.00	80.30	1.3	17,975	0.01%
2022/08/23	1	82.10	1	82.40	82.30	0	18,000	0.00%
2022/08/22	3	82.93	1	84.20	82.10	2	18,094	0.01%
2022/08/19	0	0.00	2	84.10	83.10	-2	18,040	-0.01%
2022/08/18	2	82.15	4	82.73	83.00	-2	18,263	-0.01%
2022/08/17	0	0.00	2	82.85	82.70	-2	18,257	-0.01%
2022/08/16	2	81.80	4	82.35	82.30	-2	18,279	-0.01%
2022/08/15	1	80.10	2	80.85	80.50	-1	18,163	-0.01%
2022/08/12	5	80.12	4.1	79.49	78.60	0.9	18,131	0.01%
2022/08/11	2	80.65	6	79.92	79.00	-4	18,111	-0.02%
2022/08/10	2	78.35	1	78.40	79.30	1	18,135	0.01%
2022/08/09	0	0.00	4	76.40	77.50	-4	17,820	-0.02%
2022/08/08	2	72.85	3	72.33	73.90	-1	17,699	-0.01%
2022/08/05	68	71.59	4	71.70	72.00	64	17,868	0.36%
2022/08/04	3.5	72.49	53	72.09	72.00	-49.5	17,561	-0.28%
2022/07/29	1	81.50	0	0.00	81.30	1	17,828	0.01%
2022/07/27	1	80.70	0	0.00	82.00	1	17,969	0.01%
2022/07/26	0	0.00	1	81.20	80.60	-1	17,962	-0.01%
2022/07/25	1	82.00	1	82.50	82.00	0	18,124	0.00%
2022/07/22	1	83.10	6	83.48	83.20	-5	18,249	-0.03%
2022/07/21	1	82.10	1	81.70	82.70	0	18,378	0.00%
2022/07/20	8	82.70	4	82.58	82.00	4	18,350	0.02%
2022/07/19	2	80.25	2	80.20	79.30	0	18,343	0.00%
2022/07/18	0	0.00	2	78.60	78.60	-2	18,432	-0.01%
2022/07/15	2	78.95	0	0.00	78.10	2	18,611	0.01%
2022/07/14	5	75.70	7.2	75.04	78.00	-2.2	18,439	-0.01%
2022/07/13	9	73.50	12	73.73	72.80	-3	18,099	-0.02%
2022/07/12	2	71.10	4	70.73	69.30	-2	17,954	-0.01%
2022/07/11	7	73.00	8	71.80	73.00	-1	17,971	-0.01%
2022/07/08	23	71.57	22	70.96	72.00	1	17,874	0.01%
2022/07/07	17.2	68.81	14	66.61	69.60	3.2	17,515	0.02%
2022/07/06	13	67.81	13	66.64	67.80	0	17,041	0.00%
2022/07/05	18.2	66.86	20	67.39	66.70	-1.8	16,886	-0.01%
2022/07/04	25	66.97	28	66.30	67.80	-3	16,571	-0.02%
2022/07/01	10	69.02	7	73.94	68.50	3	16,229	0.02%
2022/06/30	9.2	78.80	1	78.50	76.10	8.2	15,884	0.05%
2022/06/29	1	84.10	2	84.25	84.50	-1	15,899	-0.01%
2022/06/28	3	85.50	2	84.50	84.50	1	15,979	0.01%
2022/06/27	3	83.20	7	84.30	85.50	-4	16,184	-0.02%
2022/06/24	9	83.26	9	83.76	83.00	0	16,060	0.00%
2022/06/23	1	81.00	2	80.50	79.50	-1	15,859	-0.01%
2022/06/21	2	80.85	1	80.90	80.90	1	15,950	0.01%
2022/06/20	16.2	78.85	18	79.74	78.00	-1.8	16,223	-0.01%
2022/06/17	19	79.57	14	80.71	79.70	5	16,427	0.03%
2022/06/16	14.2	86.44	12	85.23	83.10	2.2	16,176	0.01%
2022/06/15	17	88.38	17	88.95	87.60	0	16,094	0.00%
2022/06/14	21.2	91.43	33	90.52	91.00	-11.8	15,995	-0.07%
2022/06/13	32	92.93	22	92.87	93.70	10	15,559	0.06%
2022/06/10	155	92.47	181.4	91.96	92.90	-26.4	14,723	-0.18%	大買/大賣/
2022/06/09	2	83.25	84	82.99	84.50	-82	13,433	-0.61%
2022/06/08	82	79.80	2	80.90	79.80	80	13,093	0.61%
2022/06/07	1	80.00	0	0.00	80.30	1	13,185	0.01%
2022/06/02	0.2	81.00	2	81.50	81.10	-1.8	13,452	-0.01%
2022/06/01	10	81.86	3	82.20	81.00	7	13,610	0.05%
2022/05/30	13	80.41	20	79.37	80.90	-7	13,569	-0.05%
2022/05/27	6	77.70	3	76.80	77.60	3	13,579	0.02%
2022/05/26	8.2	77.76	0	0.00	76.10	8.2	13,660	0.06%
2022/05/25	2	80.10	4	79.20	79.80	-2	13,603	-0.01%
2022/05/20	1	82.50	0	0.00	81.60	1	13,890	0.01%
2022/05/19	0	0.00	3	82.97	82.60	-3	14,125	-0.02%
2022/05/18	1	85.70	0	0.00	85.40	1	14,076	0.01%
2022/05/17	2	85.60	0	0.00	87.10	2	14,059	0.01%
2022/05/16	3	86.90	3	86.40	86.10	0	14,156	0.00%
2022/05/13	3	84.77	6	85.60	85.50	-3	14,000	-0.02%
2022/05/12	0	0.00	1	82.70	82.20	-1	13,723	-0.01%
2022/05/11	1	82.80	3	82.73	82.20	-2	13,722	-0.01%
2022/05/10	7.5	81.17	6	81.62	82.00	1.5	13,907	0.01%
2022/05/09	1	82.80	2	82.60	83.50	-1	13,933	-0.01%
2022/05/06	2	82.70	1	83.70	81.80	1	14,152	0.01%
2022/05/05	2	85.55	1	86.50	85.00	1	14,313	0.01%
2022/05/03	1	84.10	0	0.00	83.60	1	14,642	0.01%
2022/04/29	5	84.92	6	83.58	83.00	-1	14,949	-0.01%
2022/04/28	1	84.30	6	83.02	84.40	-5	15,188	-0.03%
2022/04/27	6	79.45	2	81.15	82.20	4	15,409	0.03%
2022/04/26	11	79.70	8	79.60	78.90	3	15,952	0.02%
2022/04/25	6.5	79.34	5	79.68	78.20	1.5	17,592	0.01%
2022/04/22	8	83.96	6	85.40	83.20	2	18,309	0.01%
2022/04/21	4	88.60	7.6	86.59	88.60	-3.6	18,150	-0.02%
2022/04/19	0	0.00	1	80.50	81.90	-1	17,777	-0.01%
2022/04/18	3	78.47	0	0.00	79.00	3	17,769	0.02%
2022/04/15	7	81.61	0	0.00	80.40	7	17,699	0.04%
2022/04/14	5	84.00	1	83.60	84.70	4	17,725	0.02%
2022/04/13	2	81.80	1	81.90	82.70	1	17,740	0.01%
2022/04/12	4	81.53	6	81.35	81.50	-2	17,866	-0.01%
2022/04/11	4.3	81.14	2	81.70	80.60	2.3	18,185	0.01%
2022/04/08	2	84.35	3	84.73	84.30	-1	18,338	-0.01%
2022/04/07	1.3	84.70	2	85.25	83.70	-0.7	18,264	0.00%
2022/04/06	8	87.60	6.1	88.19	86.50	2	18,269	0.01%
2022/04/01	2	89.55	10	87.68	88.10	-8	18,349	-0.04%
2022/03/31	7.1	86.60	0	0.00	85.00	7.1	18,987	0.04%
2022/03/30	13	86.92	28	86.79	87.50	-15	19,497	-0.08%
2022/03/29	1	85.50	0	0.00	84.90	1	19,574	0.01%
2022/03/28	1	84.30	1	85.00	84.10	0	19,911	0.00%
2022/03/25	7	84.80	7	83.49	84.30	0	20,157	0.00%
2022/03/24	5	84.42	9	84.20	84.60	-4	19,981	-0.02%
2022/03/23	3	83.47	2.6	84.68	84.00	0.4	19,952	0.00%
2022/03/22	1	82.00	17	83.26	83.20	-16	19,614	-0.08%
2022/03/21	2	81.05	2	81.45	81.10	0	19,165	0.00%
2022/03/18	2	79.80	9	79.52	80.20	-7	19,076	-0.04%
2022/03/17	6	73.95	4	77.05	78.00	2	18,924	0.01%
2022/03/16	1	72.10	1	72.80	72.70	0	18,806	0.00%
2022/03/15	2	74.05	0	0.00	73.70	2	19,070	0.01%
2022/03/14	11	77.46	10	76.10	76.20	1	19,058	0.01%
2022/03/11	0	0.00	1	76.90	77.50	-1	19,096	-0.01%
2022/03/10	2	77.35	1	77.00	77.40	1	19,112	0.01%
2022/03/09	5	73.50	5	74.60	74.50	0	19,083	0.00%
2022/03/08	1	73.40	1	73.20	73.00	0	19,352	0.00%
2022/03/07	9	75.42	0	0.00	75.90	9	19,490	0.05%
2022/03/04	5	81.22	4	80.68	79.90	1	19,604	0.01%
2022/03/03	7	81.31	6	83.08	81.20	1	19,587	0.01%
2022/03/02	8.2	81.34	2	81.75	82.00	6.2	19,606	0.03%
2022/03/01	6.3	82.83	5	83.80	83.00	1.3	19,523	0.01%
2022/02/25	3.1	82.12	2	82.40	80.70	1.1	19,416	0.01%
2022/02/24	1	83.10	4	81.98	80.90	-3	19,268	-0.02%
2022/02/23	0	0.00	7	82.13	82.60	-7	19,255	-0.04%
2022/02/22	3	80.43	12	79.10	79.10	-9	19,533	-0.05%
2022/02/21	12	82.09	1	83.30	81.50	11	19,734	0.06%
2022/02/18	16.5	81.98	1	82.00	82.30	15.5	19,605	0.08%
2022/02/17	29	83.23	31	82.88	81.70	-2	19,788	-0.01%
2022/02/16	7	82.27	7	82.07	82.20	0	20,081	0.00%
2022/02/15	2	81.00	0	0.00	79.70	2	20,243	0.01%
2022/02/14	1	78.90	1	80.80	80.90	0	20,233	0.00%
2022/02/11	5	80.96	1	81.00	80.50	4	20,318	0.02%
2022/02/10	3	81.13	2	83.80	80.30	1	20,465	0.00%
2022/02/09	4.3	82.03	6	82.25	82.00	-1.7	20,238	-0.01%
2022/02/08	7	80.86	3	80.73	82.30	4	20,134	0.02%
2022/02/07	1	79.50	1	78.00	79.20	0	20,136	0.00%
2022/01/26	46	75.37	40	75.58	75.30	6	19,988	0.03%
2022/01/25	8	78.11	7	76.03	74.60	1	20,253	0.00%
2022/01/24	6	78.92	1	79.30	78.40	5	19,943	0.03%
2022/01/21	11.2	80.10	13	80.02	79.80	-1.8	19,748	-0.01%
2022/01/20	1.4	85.83	2	85.40	84.20	-0.6	19,449	0.00%
2022/01/19	52.3	85.24	51	85.75	88.50	1.3	19,270	0.01%
2022/01/18	217.3	84.93	292	85.04	86.50	-74.7	18,766	-0.40%	大買/大賣/
2022/01/17	3	81.90	13	81.14	81.90	-10	17,478	-0.06%
2022/01/14	0	0.00	1	74.20	74.60	-1	17,043	-0.01%
2022/01/13	5	73.50	0	0.00	73.40	5	17,029	0.03%
2022/01/12	1	73.50	1	73.00	73.10	0	17,087	0.00%
2022/01/11	3	73.23	0	0.00	73.00	3	17,225	0.02%
2022/01/10	1	73.50	1	74.00	74.40	0	17,230	0.00%
2022/01/07	1	74.60	2	73.55	73.80	-1	17,320	-0.01%
2022/01/06	3	75.90	2	75.80	75.70	1	17,216	0.01%
2022/01/05	1.3	78.89	1	78.30	76.90	0.3	17,223	0.00%
2022/01/04	5	79.70	13.1	79.81	79.80	-8.1	17,119	-0.05%
2022/01/03	8	78.66	2	77.55	78.40	6	17,047	0.04%
2021/12/30	2	76.25	2	77.00	76.00	0	17,006	0.00%
2021/12/29	0	0.00	2	76.15	77.00	-2	17,188	-0.01%
2021/12/28	6	75.77	1	76.30	75.30	5	17,376	0.03%
2021/12/27	15.7	80.77	13	80.42	76.80	2.7	17,290	0.02%
2021/12/24	63	79.30	71	80.43	79.50	-8	16,521	-0.05%
2021/12/23	3	77.27	2	78.45	76.10	1	16,079	0.01%
2021/12/22	1	75.30	2.5	76.72	76.80	-1.5	16,097	-0.01%
2021/12/21	0.1	74.20	5	74.48	74.80	-4.9	16,350	-0.03%
2021/12/17	1	73.00	3	72.13	71.80	-2	17,353	-0.01%
2021/12/16	3	71.83	3	72.43	72.90	0	18,473	0.00%
2021/12/15	2	70.20	1	69.90	71.20	1	18,797	0.01%
2021/12/14	2	70.15	1	69.70	69.70	1	19,915	0.01%
2021/12/13	3.5	71.79	0	0.00	70.80	3.5	19,967	0.02%
2021/12/10	1	72.50	1	72.10	71.80	0	20,003	0.00%
2021/12/09	12	74.45	18	72.93	71.80	-6	20,153	-0.03%
2021/12/08	2	71.65	0	0.00	71.70	2	20,243	0.01%
2021/12/07	1	73.00	0	0.00	71.40	1	20,510	0.00%
2021/12/06	3	72.20	0	0.00	71.50	3	20,847	0.01%
2021/12/03	1	73.20	1	73.00	73.10	0	21,083	0.00%
2021/12/02	7	74.61	2	75.80	73.40	5	21,248	0.02%
2021/12/01	0	0.00	8	73.91	74.80	-8	21,001	-0.04%
2021/11/30	3	72.17	5	73.10	71.90	-2	20,871	-0.01%
2021/11/29	2	68.60	4	69.55	70.20	-2	20,898	-0.01%
2021/11/26	4	68.75	1	70.90	68.60	3	21,168	0.01%
2021/11/25	3	70.87	2	71.25	70.60	1	21,544	0.00%
2021/11/24	4	69.73	6	70.75	71.70	-2	21,825	-0.01%
2021/11/23	2	70.00	0	0.00	69.50	2	22,059	0.01%
2021/11/22	2	71.20	0	0.00	71.20	2	22,250	0.01%
2021/11/19	4	73.90	1	75.50	72.00	3	22,468	0.01%
2021/11/18	8	75.83	4	77.73	74.30	4	22,692	0.02%
2021/11/17	4	75.95	2	76.35	76.60	2	22,937	0.01%
2021/11/16	2	75.60	0	0.00	76.10	2	23,234	0.01%
2021/11/15	5	76.06	6	75.93	77.10	-1	23,129	0.00%
2021/11/12	3	71.90	6	73.22	72.90	-3	22,814	-0.01%
2021/11/11	2	70.30	5	70.48	70.30	-3	22,494	-0.01%
2021/11/10	3	69.70	4	69.30	69.30	-1	22,421	0.00%
2021/11/09	1	69.80	2	71.80	71.40	-1	22,333	0.00%
2021/11/08	1	70.10	0	0.00	68.90	1	22,056	0.00%
2021/11/05	0	0.00	1	71.00	69.80	-1	22,045	0.00%
2021/11/04	1	70.40	9	70.96	70.50	-8	21,995	-0.04%
2021/11/03	1	67.70	1	69.40	69.20	0	21,721	0.00%
2021/11/02	8	68.88	4	68.35	68.70	4	21,595	0.02%
2021/11/01	1	66.80	0	0.00	66.80	1	21,179	0.00%
2021/10/27	66	66.80	0	0.00	66.50	66	21,276	0.31%
2021/10/26	1	67.00	0	0.00	66.10	1	21,051	0.00%
2021/10/25	4	67.38	1	67.30	67.60	3	20,900	0.01%
2021/10/22	0	0.00	5	69.78	69.50	-5	20,581	-0.02%
2021/10/20	2	65.15	1	65.40	65.60	1	20,230	0.00%
2021/10/19	0	0.00	2	66.85	65.20	-2	20,243	-0.01%
2021/10/15	0	0.00	1	65.50	65.40	-1	20,318	0.00%
2021/10/14	1	63.90	5	63.60	63.60	-4	20,393	-0.02%
2021/10/13	1	64.00	1	65.20	63.50	0	20,486	0.00%
2021/10/12	1	67.60	1	66.70	66.50	0	20,602	0.00%
2021/10/08	6	67.10	5	67.82	67.20	1	20,877	0.00%
2021/10/06	6	63.60	1	64.90	61.90	5	20,929	0.02%
2021/10/05	3	61.87	3	64.30	65.30	0	21,158	0.00%
2021/10/04	1	61.80	0	0.00	61.10	1	21,377	0.00%
2021/10/01	4	63.25	5	63.70	62.00	-1	21,852	0.00%
2021/09/30	1	65.00	0	0.00	65.00	1	22,125	0.00%
2021/09/29	6	66.00	3	67.33	64.40	3	22,091	0.01%
2021/09/28	4	66.38	1	65.90	68.30	3	21,963	0.01%
2021/09/27	1	68.50	9	67.34	67.80	-8	21,377	-0.04%
2021/09/24	15	75.75	14	74.29	73.20	1	20,841	0.00%
2021/09/23	9	75.96	9	76.29	75.20	0	20,504	0.00%
2021/09/22	10	72.93	150	72.30	74.00	-140	19,655	-0.71%	大賣/鉅額交易
2021/09/17	184	74.38	38	72.71	74.00	146	19,780	0.74%	大買/鉅額交易
2021/09/16	1	67.00	2	67.70	68.10	-1	19,538	-0.01%
2021/09/15	3	67.53	4	68.10	67.90	-1	20,570	0.00%
2021/09/14	5	66.96	3	66.43	67.10	2	21,067	0.01%
2021/09/13	3	68.33	1	68.00	66.80	2	21,772	0.01%
2021/09/10	2	69.90	2	71.05	71.40	0	22,090	0.00%
2021/09/09	17	67.85	19	67.33	69.00	-2	22,192	-0.01%
2021/09/08	10	64.78	13	65.22	63.40	-3	21,866	-0.01%
2021/09/07	0	0.00	1	71.50	67.50	-1	21,743	0.00%
2021/09/06	2	71.30	1	70.40	71.00	1	21,739	0.00%
2021/09/03	2	72.40	2	71.35	72.80	0	22,282	0.00%
2021/09/02	1	73.60	3	74.00	71.80	-2	22,925	-0.01%
2021/09/01	5	73.16	48	72.14	73.90	-43	22,892	-0.19%
2021/08/31	7	72.39	2	72.00	73.50	5	22,774	0.02%
2021/08/30	47	69.57	0	0.00	70.20	47	22,515	0.21%
2021/08/27	0	0.00	3	68.60	67.00	-3	22,888	-0.01%
2021/08/25	3	72.40	3	72.77	73.60	0	22,699	0.00%
2021/08/24	2	70.65	3	70.67	71.90	-1	22,793	0.00%
2021/08/23	2	67.90	1	68.40	68.40	1	22,466	0.00%
2021/08/20	15	67.37	15	67.83	68.30	0	21,927	0.00%
2021/08/17	0	0.00	2	59.30	58.40	-2	21,806	-0.01%
2021/08/13	0	0.00	90	62.82	63.00	-90	22,091	-0.41%
2021/08/10	0	0.00	1	68.40	67.60	-1	22,891	0.00%
2021/08/06	1	72.20	2	71.10	72.00	-1	23,356	0.00%
2021/08/05	2	72.20	0	0.00	71.60	2	23,597	0.01%
2021/08/04	13	75.98	27	74.06	72.90	-14	23,730	-0.06%
2021/08/03	8	72.83	1	73.10	72.80	7	23,608	0.03%
2021/08/02	18	71.26	1	71.30	72.60	17	23,615	0.07%
2021/07/30	1	71.70	2	73.45	71.50	-1	23,555	0.00%
2021/07/29	2	72.90	0	0.00	72.50	2	23,566	0.01%
2021/07/28	4	72.48	2	71.40	72.20	2	23,539	0.01%
2021/07/27	8	72.28	0	0.00	73.00	8	23,608	0.03%
2021/07/26	0	0.00	1	75.30	75.80	-1	23,587	0.00%
2021/07/23	12	73.83	0	0.00	73.70	12	23,536	0.05%
2021/07/22	41	75.59	1	77.00	75.60	40	23,612	0.17%
2021/07/21	2	75.45	0	0.00	74.00	2	23,653	0.01%
2021/07/20	0	0.00	6	74.22	74.90	-6	23,966	-0.03%
2021/07/19	1	75.90	0	0.00	75.50	1	24,015	0.00%
2021/07/16	8	76.85	4	76.75	77.40	4	23,986	0.02%
2021/07/15	6	77.15	3	77.20	77.90	3	23,945	0.01%
2021/07/14	12	79.65	0	0.00	80.10	12	23,673	0.05%
2021/07/13	3	82.37	2	82.55	79.50	1	23,558	0.00%
2021/07/12	15	79.80	9	80.84	80.00	6	23,234	0.03%
2021/07/09	7	77.97	3	78.97	77.10	4	22,821	0.02%
2021/07/08	5	77.88	8.2	77.19	77.90	-3.2	22,565	-0.01%
2021/07/07	14	72.05	9	74.04	71.50	5	22,038	0.02%
2021/07/06	0	0.00	4	70.15	70.50	-4	21,536	-0.02%
2021/07/05	2	69.25	3	69.33	69.00	-1	21,469	0.00%
2021/07/02	2	66.65	2	67.55	67.30	0	21,371	0.00%
2021/07/01	0	0.00	1	66.00	66.90	-1	21,323	0.00%
2021/06/30	1	67.20	2	67.30	66.90	-1	21,245	0.00%
2021/06/29	2	67.35	1	68.50	68.60	1	21,157	0.00%
2021/06/28	7	68.96	4	69.60	68.50	3	20,979	0.01%
2021/06/25	3	69.30	5	70.06	67.50	-2	20,524	-0.01%
2021/06/24	4	66.10	2	65.85	66.60	2	19,750	0.01%
2021/06/23	10	66.00	70	66.64	67.30	-60	18,688	-0.32%
2021/06/22	22	63.78	22.9	63.36	61.20	-0.9	18,167	0.00%
2021/06/21	21	62.33	39	60.79	62.20	-18	17,304	-0.10%
2021/06/18	6	60.43	6	60.25	58.20	0	16,717	0.00%
2021/06/17	1	59.10	0.1	59.00	59.30	0.9	16,341	0.01%
2021/06/16	12	58.71	0	0.00	58.90	12	16,350	0.07%
2021/06/11	13	59.70	3	58.70	58.70	10	16,170	0.06%
2021/06/10	5.1	57.33	19	58.77	61.50	-13.9	15,582	-0.09%
2021/06/08	3	57.93	13	57.32	58.00	-10	14,714	-0.07%
2021/06/07	6	57.17	0	0.00	57.10	6	14,632	0.04%
2021/06/04	13	59.02	2	57.30	55.60	11	14,561	0.08%
2021/06/02	3	56.83	4	57.05	57.40	-1	15,129	-0.01%
2021/06/01	3	57.03	4	56.53	57.10	-1	15,199	-0.01%
2021/05/31	1	55.10	12	54.68	55.20	-11	15,227	-0.07%
2021/05/27	8	52.16	0	0.00	52.50	8	15,987	0.05%
2021/05/26	7	53.11	0	0.00	53.10	7	16,018	0.04%
2021/05/25	0	0.00	4	53.53	53.70	-4	16,292	-0.02%
2021/05/21	0	0.00	11	51.88	51.00	-11	16,101	-0.07%
2021/05/20	9	49.46	0	0.00	49.15	9	16,063	0.06%
2021/05/19	5	50.48	0	0.00	50.80	5	16,355	0.03%
2021/05/18	3	49.40	2	51.60	50.50	1	16,269	0.01%
2021/05/17	0	0.00	1	46.30	48.25	-1	16,002	-0.01%
2021/05/10	0	0.00	10	50.81	51.00	-10	14,954	-0.07%
2021/05/07	9	49.50	0	0.00	50.00	9	15,094	0.06%
2021/05/06	1	49.50	1	49.60	48.60	0	15,325	0.00%
2021/05/05	0	0.00	1	48.00	49.45	-1	15,640	-0.01%
2021/05/04	1	50.70	2	49.43	48.60	-1	15,717	-0.01%
2021/05/03	2	53.90	1	52.90	52.40	1	15,715	0.01%
2021/04/28	1	55.80	2	55.10	54.40	-1	15,954	-0.01%
2021/04/27	1	55.40	4	56.15	55.20	-3	16,104	-0.02%
2021/04/26	4	57.88	4	57.88	57.60	0	16,107	0.00%
2021/04/23	1	56.70	4	56.55	56.80	-3	16,313	-0.02%
2021/04/22	0	0.00	9	55.89	54.50	-9	17,306	-0.05%
2021/04/21	1	56.20	0	0.00	55.80	1	18,548	0.01%
2021/04/20	1	55.80	0	0.00	55.60	1	18,986	0.01%
2021/04/19	0	0.00	2	54.00	55.00	-2	19,073	-0.01%
2021/04/16	2	53.70	2	54.40	54.50	0	19,226	0.00%
2021/04/14	3	51.53	0	0.00	52.10	3	20,165	0.01%
2021/04/13	0	0.00	11	54.57	53.30	-11	20,424	-0.05%
2021/04/12	1	55.00	0	0.00	55.10	1	20,580	0.00%
2021/04/09	2	55.70	0	0.00	55.60	2	20,790	0.01%
2021/04/08	11	56.46	36	56.12	56.30	-25	20,714	-0.12%
2021/04/07	0	0.00	11	55.10	55.20	-11	20,671	-0.05%
2021/04/06	3	54.87	3	55.07	55.00	0	20,774	0.00%
2021/04/01	2	56.10	1	57.00	55.10	1	20,871	0.00%
2021/03/31	4	55.65	4	55.75	56.20	0	20,914	0.00%
2021/03/30	6	54.80	0	0.00	55.20	6	20,906	0.03%
2021/03/29	17	54.80	5	54.90	54.70	12	21,165	0.06%
2021/03/26	4	55.00	2	54.75	55.00	2	21,781	0.01%
2021/03/25	2	54.90	2	55.60	54.90	0	22,481	0.00%
2021/03/24	0	0.00	4	55.40	55.80	-4	23,017	-0.02%
2021/03/23	2	55.75	1	56.20	55.20	1	24,177	0.00%
2021/03/22	0	0.00	1	54.00	54.50	-1	25,564	0.00%
2021/03/18	3	55.27	0	0.00	55.40	3	26,682	0.01%
2021/03/17	1	55.50	0	0.00	55.20	1	26,843	0.00%
2021/03/16	3	55.87	0	0.00	56.00	3	26,959	0.01%
2021/03/15	2	56.80	1	56.70	56.60	1	27,473	0.00%
2021/03/12	4	57.20	12	57.29	56.80	-8	28,315	-0.03%
2021/03/11	0	0.00	2	56.90	57.20	-2	28,314	-0.01%
2021/03/10	2	56.65	4	56.85	55.80	-2	28,369	-0.01%
2021/03/09	7	57.01	3	56.90	56.10	4	28,478	0.01%
2021/03/08	8	58.83	7	58.67	58.50	1	28,130	0.00%
2021/03/05	1	55.00	1	56.10	57.40	0	27,418	0.00%
2021/03/04	5	56.00	5	56.00	55.20	0	27,432	0.00%
2021/03/03	14	55.91	13	56.21	56.00	1	27,244	0.00%
2021/03/02	9	55.34	9	56.14	56.90	0	27,361	0.00%
2021/02/26	3	54.87	0	0.00	54.20	3	27,598	0.01%
2021/02/25	5	56.56	3	57.30	55.90	2	28,817	0.01%
2021/02/24	1	56.10	4	55.70	56.20	-3	28,672	-0.01%
2021/02/23	2	54.65	2	54.65	54.60	0	28,567	0.00%
2021/02/22	3	55.40	2	55.80	55.30	1	29,133	0.00%
2021/02/19	13	56.50	2	55.40	55.20	11	29,472	0.04%
2021/02/18	1	55.60	1	54.80	54.70	0	29,370	0.00%
2021/02/17	9	55.09	4	55.03	55.10	5	29,266	0.02%
2021/02/05	2	52.10	2	52.80	52.40	0	29,022	0.00%
2021/02/04	0	0.00	2	52.50	52.60	-2	29,098	-0.01%
2021/02/03	3	52.23	5	52.40	51.80	-2	29,153	-0.01%
2021/02/02	7	51.93	0	0.00	52.30	7	29,241	0.02%
2021/02/01	1	51.90	1	51.30	51.70	0	29,392	0.00%
2021/01/29	2	53.50	2	52.95	52.10	0	29,399	0.00%
2021/01/28	17	54.59	16	54.31	54.00	1	29,365	0.00%
2021/01/27	24	54.56	27	54.46	54.30	-3	29,304	-0.01%
2021/01/26	3	52.67	2	53.10	52.60	1	29,082	0.00%
2021/01/25	2	52.15	6	51.98	52.10	-4	29,081	-0.01%
2021/01/22	0	0.00	11	53.06	53.30	-11	29,043	-0.04%
2021/01/21	7	52.27	5	52.00	51.90	2	29,111	0.01%
2021/01/20	20	52.30	4	51.80	51.80	16	29,221	0.05%
2021/01/19	1	55.60	3	55.07	54.90	-2	29,169	-0.01%
2021/01/18	10	57.56	2	58.90	56.00	8	29,279	0.03%
2021/01/15	20	59.07	15	58.24	57.20	5	28,862	0.02%
2021/01/14	23	58.63	29	58.22	58.60	-6	28,001	-0.02%
2021/01/13	5	53.96	19	54.68	55.80	-14	27,286	-0.05%
2021/01/12	3	51.43	1	52.00	51.90	2	27,793	0.01%
2021/01/11	2	51.60	26	51.24	51.30	-24	29,346	-0.08%
2021/01/08	12	54.30	18	53.03	52.80	-6	29,446	-0.02%
2021/01/07	6	55.07	9	55.76	54.80	-3	29,322	-0.01%
2021/01/06	0	0.00	2	53.75	54.40	-2	28,939	-0.01%
2021/01/05	2	52.55	4	52.63	52.90	-2	28,551	-0.01%
2021/01/04	54	52.31	56	51.92	51.90	-2	28,438	-0.01%
2020/12/31	2	50.65	1	50.40	50.50	1	28,400	0.00%
2020/12/30	6	50.45	8	50.98	50.90	-2	28,752	-0.01%
2020/12/29	3	50.70	4.3	50.56	50.30	-1.3	28,854	0.00%
2020/12/28	2	50.85	1	50.70	50.60	1	28,837	0.00%
2020/12/25	20	51.95	20	51.25	50.90	0	28,916	0.00%
2020/12/24	7	51.84	0	0.00	51.80	7	29,015	0.02%
2020/12/23	0	0.00	1	52.20	51.70	-1	29,190	0.00%
2020/12/22	73	55.02	82	53.71	51.50	-9	29,768	-0.03%
2020/12/21	151	57.49	83	56.74	56.70	68	29,556	0.23%	大買/
2020/12/18	99.3	56.68	97	56.02	56.20	2.3	29,020	0.01%
2020/12/17	124	56.14	98	55.84	55.30	26	28,672	0.09%	大買/
2020/12/16	647	56.54	639	56.24	56.30	8	27,633	0.03%	大買/大賣/
2020/12/15	18	53.16	15	52.73	51.70	3	26,277	0.01%
2020/12/14	12	52.12	11	52.35	52.30	1	25,856	0.00%
2020/12/11	1	50.10	2	51.30	51.30	-1	25,771	0.00%
2020/12/10	5	51.12	12	51.27	50.30	-7	25,930	-0.03%
2020/12/09	11	52.89	3	52.00	52.00	8	25,920	0.03%
2020/12/08	17	52.07	32	52.50	52.20	-15	25,644	-0.06%
2020/12/07	0	0.00	20	50.60	50.10	-20	25,214	-0.08%
2020/12/04	20	49.50	4	50.00	49.50	16	25,529	0.06%
2020/12/03	0	0.00	9	49.64	50.80	-9	25,769	-0.03%
2020/12/02	4	50.35	4	50.25	49.75	0	26,120	0.00%
2020/12/01	4	51.03	5	50.70	50.50	-1	26,385	0.00%
2020/11/30	3	51.93	4	52.08	51.60	-1	26,717	0.00%
2020/11/27	4	51.13	5	51.40	51.80	-1	27,004	0.00%
2020/11/26	25	50.46	43	50.73	50.50	-18	27,466	-0.07%
2020/11/25	8	52.13	7	52.03	50.20	1	27,248	0.00%
2020/11/24	26	51.18	42	51.36	51.30	-16	27,467	-0.06%
2020/11/23	5	48.72	4	48.50	48.50	1	27,037	0.00%
2020/11/20	4	48.13	5	47.95	47.95	-1	27,737	0.00%
2020/11/19	43	48.45	17	48.26	47.60	26	28,676	0.09%
2020/11/18	11	47.17	18	46.86	47.45	-7	30,627	-0.02%
2020/11/17	5	45.75	8	45.81	45.45	-3	31,153	-0.01%
2020/11/16	0	0.00	1	44.40	44.35	-1	32,848	0.00%
2020/11/13	2	44.05	0	0.00	44.10	2	34,025	0.01%
2020/11/12	2	44.60	5	44.44	44.45	-3	35,252	-0.01%
2020/11/11	2	43.65	1	43.65	43.65	1	36,177	0.00%
2020/11/10	2	44.15	1	45.30	44.00	1	38,066	0.00%
2020/11/09	3	44.88	1	44.10	44.90	2	41,214	0.00%
2020/11/06	3	44.92	1	44.55	44.30	2	42,827	0.00%
2020/11/05	1	44.55	0	0.00	44.40	1	43,410	0.00%
2020/11/04	2	45.48	1	44.80	45.15	1	44,703	0.00%
2020/11/03	8	44.74	6	44.53	44.85	2	45,064	0.00%
2020/11/02	2	43.10	1	43.60	43.20	1	45,504	0.00%
2020/10/29	5	43.34	4	44.19	44.95	1	46,758	0.00%
2020/10/28	6	44.88	2	45.10	44.55	4	46,990	0.01%
2020/10/27	2	46.00	1	46.40	45.80	1	47,118	0.00%
2020/10/26	2	46.33	0	0.00	46.10	2	47,493	0.00%
2020/10/23	3	47.77	0	0.00	47.60	3	48,034	0.01%
2020/10/22	0	0.00	1.4	48.73	48.05	-1.4	48,619	0.00%
2020/10/21	5	49.63	26	49.45	48.95	-21	49,101	-0.04%
2020/10/20	109	50.32	103	50.70	51.20	6	49,549	0.01%	大買/大賣/
2020/10/19	215	50.84	222	50.78	50.90	-7	49,388	-0.01%	大買/大賣/
2020/10/16	0	0.00	7	46.92	46.35	-7	48,913	-0.01%
2020/10/15	9	46.27	0	0.00	45.95	9	49,896	0.02%
2020/10/14	7.4	46.79	12	46.75	47.35	-4.6	51,513	-0.01%
2020/10/12	1	45.60	1	46.15	45.40	0	54,813	0.00%
2020/10/08	1	46.45	3	46.18	46.20	-2	56,601	0.00%
2020/10/07	4	45.78	1	45.85	45.85	3	57,105	0.01%
2020/10/06	5	46.12	10	46.33	46.55	-5	58,423	-0.01%
2020/10/05	0	0.00	3	45.10	45.35	-3	58,930	-0.01%
2020/09/30	4	44.36	2	44.30	44.60	2	59,080	0.00%
2020/09/29	6	45.19	9	45.32	45.35	-3	59,132	-0.01%
2020/09/28	2	45.30	6	44.70	44.50	-4	59,409	-0.01%
2020/09/25	18	45.16	8	44.02	43.95	10	60,014	0.02%
2020/09/24	6	46.75	4	47.06	47.00	2	60,188	0.00%
2020/09/23	1	46.25	0	0.00	46.30	1	59,961	0.00%
2020/09/22	8	48.18	7	47.26	47.30	1	60,325	0.00%
2020/09/21	5	48.58	0	0.00	48.20	5	61,168	0.01%
2020/09/18	2	48.93	1	49.30	49.40	1	61,286	0.00%
2020/09/17	14	48.31	11	48.36	48.50	3	61,454	0.00%
2020/09/16	2	49.80	1	50.30	49.25	1	61,484	0.00%
2020/09/15	17	49.68	21	49.55	49.15	-4	61,668	-0.01%
2020/09/14	15	49.91	4	49.65	49.60	11	61,621	0.02%
2020/09/11	17	49.06	18	49.54	48.85	-1	62,002	0.00%
2020/09/10	19	50.21	19	50.71	49.70	0	63,001	0.00%
2020/09/09	271	50.50	258	51.14	50.70	13	63,631	0.02%	大買/大賣/
2020/09/08	21	51.88	36	50.75	50.60	-15	63,687	-0.02%
2020/09/07	23	52.78	11	51.86	51.80	12	63,840	0.02%
2020/09/04	4	53.45	5	54.40	54.80	-1	63,910	0.00%
2020/09/03	6	54.30	2	55.40	53.90	4	64,048	0.01%
2020/09/02	442	52.67	441	54.23	53.80	1	64,353	0.00%	大買/大賣/
2020/09/01	521	51.24	524	52.91	53.10	-3	64,129	0.00%	大買/大賣/
2020/08/31	17	52.48	14	51.98	51.40	3	63,696	0.00%
2020/08/28	945	53.90	931	52.27	51.80	14	63,696	0.02%	大買/大賣/
2020/08/27	331	53.82	327	55.07	55.10	4	63,450	0.01%	大買/大賣/
2020/08/26	243	54.71	243	54.33	53.90	0	63,286	0.00%	大買/大賣/
2020/08/25	149	54.27	153	54.58	54.00	-4	62,944	-0.01%	大買/大賣/
2020/08/24	39	57.90	32	56.85	55.20	7	62,792	0.01%
2020/08/21	219	57.29	224	57.18	57.40	-5	61,011	-0.01%	大買/大賣/
2020/08/20	49.7	53.45	50	53.27	52.20	-0.3	62,227	0.00%
2020/08/19	23.4	56.26	25	57.14	56.60	-1.7	61,656	0.00%
2020/08/18	9	54.52	16	54.65	56.20	-7	61,108	-0.01%
2020/08/17	4	53.60	6	53.78	53.10	-2	60,793	0.00%
2020/08/14	31	52.06	32	53.15	53.10	-1	60,487	0.00%
2020/08/13	79	50.57	75	50.80	52.20	4	58,936	0.01%
2020/08/12	22	45.81	25	47.04	48.20	-3	56,215	-0.01%
2020/08/11	2	43.75	1	43.80	43.85	1	55,202	0.00%
2020/08/10	26	44.73	27	44.38	43.60	-1	55,347	0.00%
2020/08/07	103	41.58	109	42.32	42.10	-6	54,708	-0.01%	大買/大賣/
2020/08/06	1,156	42.02	1,151	41.59	41.40	5	55,555	0.01%	大買/大賣/
2020/08/05	12	41.42	33	41.93	42.70	-21	55,729	-0.04%
2020/08/04	19	40.70	3	40.45	40.35	16	55,561	0.03%
2020/08/03	4	40.00	5	41.04	41.20	-1	55,548	0.00%
2020/07/31	12	40.46	9	40.43	40.30	3	55,641	0.01%
2020/07/30	14	40.66	7	41.22	40.80	7	56,159	0.01%
2020/07/29	442	41.19	428	41.02	40.55	14	56,588	0.02%	大買/大賣/
2020/07/28	657	41.79	664	42.45	42.50	-7	56,594	-0.01%	大買/大賣/
2020/07/27	239	43.33	236	43.63	42.15	3	56,788	0.01%	大買/大賣/
2020/07/24	1,070	43.22	1,071	41.91	41.55	-1	56,984	0.00%	大買/大賣/
2020/07/23	704	43.23	857	43.41	43.75	-153	57,673	-0.27%	大買/大賣/鉅額交易
2020/07/22	591	42.90	442	43.02	42.30	149	58,198	0.26%	大買/大賣/鉅額交易
2020/07/21	434	41.97	428	42.19	41.80	6	57,408	0.01%	大買/大賣/
2020/07/20	715	39.93	719	39.76	41.90	-4	57,098	-0.01%	大買/大賣/
2020/07/17	950	39.15	958	38.64	38.10	-8	56,222	-0.01%	大買/大賣/
2020/07/16	105	37.98	160	38.14	38.80	-55	54,977	-0.10%	大買/大賣/
2020/07/15	218	36.53	293	37.60	36.55	-75	54,307	-0.14%	大買/大賣/
2020/07/14	110	35.86	5	35.78	35.65	105	54,106	0.19%	大買/鉅額交易
2020/07/13	9	36.25	15	35.92	36.50	-6	54,451	-0.01%
2020/07/10	10	32.68	10	34.11	33.90	0	54,216	0.00%
2020/07/09	304	34.14	308	33.78	33.65	-4	54,678	-0.01%	大買/大賣/
2020/07/08	11	33.88	7	34.22	34.20	4	55,282	0.01%
2020/07/07	576	34.62	587	33.77	33.70	-11	55,943	-0.02%	大買/大賣/
2020/07/06	11	35.88	51	35.23	35.15	-40	56,323	-0.07%
2020/07/03	44	34.36	38	34.59	34.50	6	56,313	0.01%
2020/07/02	52	33.19	0	0.00	33.20	52	55,775	0.09%
2020/07/01	9	33.92	13	33.67	33.40	-4	56,138	-0.01%
2020/06/30	718	34.09	716	33.81	33.60	2	57,055	0.00%	大買/大賣/
2020/06/29	10	32.10	16	32.14	32.10	-6	57,793	-0.01%
2020/06/24	1	31.40	3	31.67	32.00	-2	59,076	0.00%
2020/06/23	7	31.63	2	31.60	31.65	5	60,318	0.01%
2020/06/22	13	32.34	3	33.32	32.05	10	60,822	0.02%
2020/06/19	3	33.22	2	33.40	33.30	1	61,315	0.00%
2020/06/18	1	32.50	6	33.23	33.15	-5	61,646	-0.01%
2020/06/17	20	34.01	11	33.66	33.20	9	61,513	0.01%
2020/06/16	40	32.80	53	33.26	34.25	-13	61,513	-0.02%
2020/06/15	3	31.62	5	31.55	31.15	-2	61,691	0.00%
2020/06/12	7	32.58	1	32.60	32.45	6	63,144	0.01%
2020/06/11	8	33.33	6	33.27	33.75	2	64,561	0.00%
2020/06/10	9	33.14	15	33.23	33.10	-6	65,914	-0.01%
2020/06/09	41	34.47	11	34.47	33.90	30	67,752	0.04%
2020/06/08	721	34.85	718	34.38	33.95	3	68,454	0.00%	大買/大賣/
2020/06/05	9	35.06	6	35.20	35.00	3	70,044	0.00%
2020/06/04	207	35.35	204	35.23	35.00	3	71,378	0.00%	大買/大賣/
2020/06/03	20	35.34	14	35.31	35.25	6	72,543	0.01%
2020/06/02	6	37.28	21	37.30	36.10	-15	73,155	-0.02%
2020/06/01	2	37.53	12	37.57	37.80	-10	73,512	-0.01%
2020/05/29	52	37.75	26	37.37	37.25	26	74,101	0.04%
2020/05/28	509	37.23	660	36.84	37.00	-151	74,253	-0.20%	大買/大賣/鉅額交易
2020/05/27	359	37.57	197	38.52	36.90	162	73,667	0.22%	大買/大賣/鉅額交易
2020/05/26	7	36.08	20	35.14	36.45	-13	71,644	-0.02%
2020/05/25	917	32.38	910	32.61	33.15	7	70,485	0.01%	大買/大賣/
2020/05/22	1,252	33.75	1,256	33.50	33.35	-4	69,924	-0.01%	大買/大賣/
2020/05/21	209	33.64	215	34.02	33.65	-6	69,183	-0.01%	大買/大賣/
2020/05/20	10	33.23	6	32.90	32.70	4	68,662	0.01%
2020/05/19	421	33.50	424	32.90	33.50	-3	68,360	0.00%	大買/大賣/
2020/05/18	1,133	33.66	1,132	32.41	32.30	1	67,883	0.00%	大買/大賣/
2020/05/15	8	32.98	2	33.28	34.10	6	67,270	0.01%
2020/05/14	256	33.25	261	34.13	32.55	-5	66,571	-0.01%	大買/大賣/
2020/05/13	965	34.03	961	33.70	33.60	4	66,131	0.01%	大買/大賣/
2020/05/12	17	33.92	13	34.07	34.50	4	65,016	0.01%
2020/05/11	82	34.45	82	34.73	33.25	0	64,952	0.00%
2020/05/08	508	33.40	512	33.23	33.20	-4	64,286	-0.01%	大買/大賣/
2020/05/07	19	32.73	15	33.03	33.50	4	64,040	0.01%
2020/05/06	47	31.76	38	32.86	32.15	9	63,725	0.01%
2020/05/05	12	33.66	6	34.05	33.00	6	63,131	0.01%
2020/05/04	38	32.63	21	33.18	34.05	17	62,617	0.03%
2020/04/30	4	32.88	9	32.80	33.05	-5	62,094	-0.01%
2020/04/29	395	32.05	26	32.36	32.10	369	61,518	0.60%	大買/鉅額交易
2020/04/28	266	32.02	314	32.39	31.25	-48	60,935	-0.08%	大買/大賣/
2020/04/27	1,013	31.01	1,363.5	29.93	31.50	-350.5	59,408	-0.59%	大買/大賣/鉅額交易
2020/04/24	13	28.63	7	28.59	28.65	6	58,034	0.01%
2020/04/23	19	28.08	25	28.36	28.50	-6	57,913	-0.01%
2020/04/22	313	26.82	318	27.28	28.35	-5	57,177	-0.01%	大買/大賣/
2020/04/21	5	27.85	7	27.99	27.05	-2	56,362	0.00%
2020/04/20	7	27.92	9	27.83	27.70	-2	55,798	0.00%
2020/04/17	426	28.76	414	27.78	27.80	12	55,711	0.02%	大買/大賣/
2020/04/16	9	28.06	11.1	27.73	28.60	-2.1	54,579	0.00%
2020/04/15	27	28.19	15	27.94	27.80	12	54,265	0.02%
2020/04/14	10	27.30	31	28.07	28.75	-21	53,103	-0.04%
2020/04/13	4.5	26.47	8	26.62	26.80	-3.5	52,502	-0.01%
2020/04/10	10	26.61	28	26.63	26.40	-18	52,164	-0.03%
2020/04/09	26	25.80	19	25.56	25.35	7	51,436	0.01%
2020/04/08	88	27.10	83	27.17	26.50	5	50,729	0.01%
2020/04/07	16	28.59	8	28.66	28.35	8	49,950	0.02%
2020/04/06	9	26.59	5	27.19	26.90	4	50,020	0.01%
2020/04/01	13	24.61	18	24.59	25.15	-5	49,877	-0.01%
2020/03/31	22	24.08	25	24.52	24.25	-3	48,514	-0.01%
2020/03/30	22	23.15	11	23.47	23.60	11	46,687	0.02%
2020/03/27	19	22.15	24	22.56	23.10	-5	45,112	-0.01%
2020/03/26	1	20.30	12	20.56	21.00	-11	43,532	-0.03%
2020/03/25	18	19.73	14	20.31	20.20	4	42,629	0.01%
2020/03/24	1	18.55	71	18.50	18.85	-70	41,664	-0.17%
2020/03/23	83	16.41	12	17.29	17.75	71	41,110	0.17%
2020/03/20	25	18.23	1,719	18.26	18.00	-1,694	40,715	-4.16%	大賣/鉅額交易
2020/03/19	1,222	17.25	27	18.31	17.20	1,195	39,451	3.03%	大買/鉅額交易
2020/03/18	341	18.95	51	19.86	19.10	290	38,401	0.76%	大買/鉅額交易
2020/03/17	36	20.41	1,058	20.94	20.05	-1,022	36,538	-2.80%	大賣/鉅額交易
2020/03/16	1,320	20.88	72	20.96	19.80	1,248	34,930	3.57%	大買/鉅額交易
2020/03/13	57	20.06	1,254	18.87	21.85	-1,197	33,077	-3.62%	大賣/鉅額交易
2020/03/12	1,209	21.11	10	20.67	19.90	1,199	30,903	3.88%	大買/鉅額交易
2020/03/11	25	21.79	149.2	21.61	22.10	-124.2	29,944	-0.41%	大賣/鉅額交易
2020/03/10	100	20.50	1	20.05	20.50	99	27,942	0.35%
2020/03/09	19	19.40	16	19.82	18.65	3	26,321	0.01%
2020/03/06	6	19.85	52	19.07	20.10	-46	24,818	-0.19%
2020/03/05	6	18.27	9	18.02	18.50	-3	23,647	-0.01%
2020/03/04	11.2	17.05	12	17.64	17.75	-0.8	22,811	0.00%
2020/03/03	1	17.05	10	16.85	17.05	-9	21,797	-0.04%
2020/02/26	41	15.51	0	0.00	15.45	41	21,767	0.19%
2020/02/25	0	0.00	55	15.55	15.95	-55	22,681	-0.24%
2020/02/24	5	15.70	0	0.00	15.65	5	23,338	0.02%
2020/02/21	0	0.00	34	15.91	16.10	-34	23,798	-0.14%
2020/02/20	10	15.80	0	0.00	15.85	10	24,220	0.04%
2020/02/19	0	0.00	4	15.65	15.70	-4	24,387	-0.02%
2020/02/18	0	0.00	32	15.59	15.70	-32	24,726	-0.13%
2020/02/17	22	15.53	10	15.75	15.55	12	24,570	0.05%
2020/02/14	1	15.75	5	15.79	15.75	-4	24,439	-0.02%
2020/02/12	1,558	15.29	1,488	15.44	15.50	70	23,954	0.29%	大買/大賣/
2020/02/11	87	14.62	96	14.72	14.85	-9	23,255	-0.04%
2020/02/10	30	14.22	30	14.08	14.40	0	23,187	0.00%
2020/02/07	1	14.35	0	0.00	14.30	1	23,024	0.00%
2020/02/06	9	14.95	0	0.00	14.95	9	22,816	0.04%
2020/02/05	41	14.86	55	14.70	14.40	-14	22,607	-0.06%
2020/02/04	20	15.00	0	0.00	15.00	20	22,350	0.09%
2020/02/03	2	14.40	2	14.60	14.35	0	23,078	0.00%
2020/01/31	12	15.62	5	15.00	15.30	7	22,970	0.03%
2020/01/30	1	16.55	5	16.71	16.20	-4	22,697	-0.02%
2020/01/20	0	0.00	10	18.05	18.00	-10	22,672	-0.04%
2020/01/17	0	0.00	1	17.80	18.00	-1	22,658	0.00%
2020/01/16	6	17.70	0	0.00	17.70	6	22,405	0.03%
2020/01/15	24	18.15	1	18.25	18.10	23	22,242	0.10%
2020/01/14	2	18.05	24	18.30	18.40	-22	22,156	-0.10%
2020/01/13	34	18.08	10	18.35	17.85	24	21,854	0.11%
2020/01/10	0	0.00	5	17.75	17.80	-5	21,099	-0.02%
2020/01/09	10	17.30	25	17.75	18.30	-15	20,514	-0.07%
2020/01/08	4	16.53	22	17.19	17.15	-18	19,878	-0.09%
2020/01/07	18	16.85	0	0.00	17.05	18	19,780	0.09%
2020/01/06	0	0.00	20	17.19	17.40	-20	19,344	-0.10%
2020/01/03	3	16.90	3	17.07	16.85	0	18,782	0.00%
2020/01/02	1	17.05	0	0.00	16.85	1	18,502	0.01%
2019/12/31	18	16.60	0	0.00	16.65	18	18,242	0.10%
2019/12/30	8	16.96	10	16.70	16.80	-2	18,122	-0.01%
2019/12/27	1	16.85	18	16.60	16.75	-17	17,507	-0.10%
2019/12/20	3	15.65	10	15.60	15.75	-7	17,021	-0.04%
2019/12/18	15	15.90	0	0.00	15.75	15	17,159	0.09%
2019/12/13	1	15.90	0	0.00	15.95	1	17,293	0.01%
2019/12/12	0	0.00	43	16.38	16.30	-43	17,347	-0.25%
2019/12/11	10	16.60	2	16.55	16.50	8	17,921	0.04%
2019/12/10	0	0.00	2	16.30	16.55	-2	17,896	-0.01%
2019/12/09	1	16.35	50	16.30	16.30	-49	18,240	-0.27%
2019/12/06	36	16.27	141	16.30	16.35	-105	18,132	-0.58%	大賣/鉅額交易
2019/12/05	0	0.00	2	15.68	15.70	-2	17,726	-0.01%
2019/12/03	50	15.60	0	0.00	15.70	50	18,789	0.27%
2019/12/02	1	15.20	0	0.00	15.50	1	19,620	0.01%
2019/11/29	146	15.60	10	15.50	15.50	136	19,782	0.69%	大買/鉅額交易
2019/11/28	2	15.75	0	0.00	15.60	2	20,209	0.01%
2019/11/26	10	16.30	0	0.00	16.15	10	21,042	0.05%
2019/11/25	11	16.55	100	16.50	16.25	-89	20,617	-0.43%
2019/11/22	0	0.00	16	16.80	16.15	-16	19,834	-0.08%
2019/11/21	10	16.20	11	16.23	16.55	-1	18,704	-0.01%
2019/11/20	1	15.80	0	0.00	15.70	1	17,910	0.01%
2019/11/19	5	15.55	2	15.35	15.40	3	17,547	0.02%
2019/11/18	15	15.13	12	15.09	15.15	3	16,976	0.02%
2019/11/15	3	14.97	5	14.95	14.90	-2	16,709	-0.01%
2019/11/13	5	13.95	0	0.00	14.00	5	16,424	0.03%
2019/11/11	0	0.00	5	13.95	13.60	-5	16,621	-0.03%
2019/11/05	0	0.00	11	14.70	14.70	-11	16,498	-0.07%
2019/11/04	11	15.00	5	14.65	14.60	6	16,542	0.04%
2019/11/01	0	0.00	8	15.08	14.90	-8	16,438	-0.05%
2019/10/31	115	15.59	17	15.68	15.35	98	16,321	0.60%	大買/
2019/10/30	5	15.05	0	0.00	15.00	5	15,333	0.03%
2019/10/29	5	15.00	0	0.00	14.45	5	15,140	0.03%
2019/10/28	5	14.95	0	0.00	14.90	5	15,233	0.03%
2019/10/25	2	14.80	0	0.00	14.80	2	15,513	0.01%
2019/10/23	0	0.00	10	14.75	14.70	-10	15,859	-0.06%
2019/10/17	3	14.55	0	0.00	14.55	3	15,948	0.02%
2019/10/16	0	0.00	3	14.65	14.40	-3	16,089	-0.02%
2019/10/14	0	0.00	3	14.35	14.25	-3	16,316	-0.02%
2019/10/09	1	13.70	0	0.00	13.60	1	16,563	0.01%
2019/10/04	0	0.00	20	13.95	13.90	-20	16,669	-0.12%
2019/10/02	5	14.15	0	0.00	14.15	5	16,566	0.03%
2019/10/01	0	0.00	5	14.15	14.20	-5	16,643	-0.03%
2019/09/27	6	13.85	12	13.79	13.80	-6	16,560	-0.04%
2019/09/25	3	14.38	0	0.00	14.35	3	16,418	0.02%
2019/09/19	0	0.00	40	14.55	14.50	-40	16,310	-0.25%
2019/09/17	20	15.09	10	14.90	15.00	10	16,088	0.06%
2019/09/16	33	15.21	0.1	15.00	15.10	32.9	15,838	0.21%
2019/09/12	26	15.00	0	0.00	15.05	26	15,112	0.17%
2019/09/11	0	0.00	4	15.00	15.20	-4	14,883	-0.03%
2019/09/06	1	14.40	10	14.30	14.55	-9	13,956	-0.06%
2019/09/05	3	14.83	4	14.86	14.75	-1	13,659	-0.01%
2019/09/04	24	15.18	43	14.87	15.10	-19	13,004	-0.15%
2019/09/03	1	14.45	3	14.35	14.45	-2	12,321	-0.02%
2019/09/02	27	14.57	11	14.75	14.80	16	11,884	0.13%
2019/08/30	2	14.20	2	14.53	14.45	0	11,134	0.00%
2019/08/22	1	13.50	1	13.35	13.50	0	9,474	0.00%
2019/08/21	0	0.00	4	13.06	13.15	-4	9,142	-0.04%
2019/08/16	2	12.78	0	0.00	12.80	2	8,950	0.02%
2019/08/15	1	12.80	6	12.19	12.90	-5	8,846	-0.06%
2019/08/12	4	12.50	1	12.70	12.50	3	8,864	0.03%
2019/08/08	2	12.38	1	12.35	12.70	1	8,897	0.01%
2019/08/07	1	12.20	0	0.00	12.10	1	8,873	0.01%
2019/08/06	4	12.00	0	0.00	12.30	4	8,854	0.05%
2019/08/05	0	0.00	5	12.15	11.95	-5	8,779	-0.06%
2019/07/30	6	13.78	0	0.00	13.40	6	8,395	0.07%
2019/07/29	5	13.90	1	14.05	13.85	4	8,132	0.05%
2019/07/25	6	13.44	1	13.55	13.40	5	7,599	0.07%
2019/07/18	2	13.30	1	13.35	13.05	1	7,084	0.01%
2019/07/17	2	13.18	4	13.20	13.30	-2	7,012	-0.03%
2019/07/16	0	0.00	1	12.85	12.90	-1	6,618	-0.02%
2019/07/15	27	12.50	36	12.68	12.65	-9	6,514	-0.14%
2019/07/10	0	0.00	1	12.05	12.05	-1	6,394	-0.02%
2019/06/28	0	0.00	1	11.70	11.65	-1	8,811	-0.01%
2019/06/27	1	11.80	0	0.00	11.75	1	8,918	0.01%
2019/06/25	0	0.00	1	12.35	11.80	-1	8,900	-0.01%
2019/06/21	0	0.00	5	11.85	11.85	-5	8,900	-0.06%
2019/06/19	2	11.90	1	12.00	11.85	1	9,136	0.01%
2019/06/17	2	11.50	0	0.00	11.50	2	9,669	0.02%
2019/06/13	4	11.71	2	11.75	11.75	2	9,785	0.02%
2019/06/12	1	11.65	0	0.00	11.65	1	9,772	0.01%
2019/06/11	1	11.60	0	0.00	11.90	1	9,632	0.01%
2019/05/28	0	0.00	20	10.75	10.85	-20	9,808	-0.20%
2019/05/23	20	10.93	0	0.00	10.80	20	10,078	0.20%
2019/05/22	0	0.00	20	11.25	11.25	-20	10,184	-0.20%
2019/05/21	0	0.00	10	10.65	11.10	-10	10,370	-0.10%
2019/05/20	10	11.10	10	11.60	11.10	0	10,623	0.00%
2019/05/16	20	12.00	25	11.95	11.75	-5	10,831	-0.05%
2019/05/15	25	11.71	0	0.00	12.15	25	11,275	0.22%
2019/05/10	0	0.00	6	12.05	11.75	-6	11,519	-0.05%
2019/05/02	0	0.00	2	12.55	12.95	-2	11,512	-0.02%
2019/04/30	2	12.50	0	0.00	12.50	2	11,828	0.02%
2019/04/26	2	13.15	0	0.00	13.15	2	11,857	0.02%
2019/04/22	0	0.00	1	13.65	13.75	-1	12,720	-0.01%
2019/04/19	1	13.70	0	0.00	13.65	1	12,811	0.01%
2019/04/15	10	14.20	0	0.00	14.00	10	14,559	0.07%
2019/04/11	20	14.20	0	0.00	14.15	20	14,573	0.14%
2019/04/10	1	15.10	0	0.00	14.60	1	14,472	0.01%
2019/04/09	17	15.42	206	15.94	14.80	-189	14,352	-1.32%	大賣/鉅額交易
2019/04/08	202	15.30	0	0.00	15.30	202	13,921	1.45%	大買/鉅額交易
2019/04/03	0	0.00	20	13.65	13.95	-20	13,527	-0.15%
2019/04/01	20	13.35	0	0.00	13.40	20	13,529	0.15%
2019/03/22	1	14.55	1	14.25	14.10	0	13,772	0.00%
2019/03/20	2	14.30	14	14.37	14.30	-12	13,962	-0.09%
2019/03/18	1	13.85	0	0.00	13.85	1	14,141	0.01%
2019/03/15	0	0.00	2	13.70	13.75	-2	15,426	-0.01%
2019/03/14	2	13.40	0	0.00	13.45	2	15,854	0.01%
2019/03/06	10	14.15	0	0.00	14.05	10	17,767	0.06%
2019/03/05	0	0.00	1	14.05	14.00	-1	17,887	-0.01%
2019/02/27	0	0.00	1	13.80	13.80	-1	17,987	-0.01%
2019/02/26	11	14.40	10	14.10	14.00	1	18,108	0.01%
2019/02/20	2	14.45	1	14.50	14.20	1	18,544	0.01%
2019/02/19	0	0.00	10	14.49	14.40	-10	18,906	-0.05%
2019/02/18	1	14.25	0	0.00	14.10	1	19,488	0.01%
2019/02/15	7	14.44	2	14.20	14.10	5	19,524	0.03%
2019/02/14	2	14.20	2	14.25	14.10	0	19,259	0.00%
2019/02/13	4	14.06	0	0.00	13.65	4	18,769	0.02%
2019/01/25	0	0.00	1	13.25	13.15	-1	18,707	-0.01%
2019/01/22	0	0.00	2	13.25	13.10	-2	19,032	-0.01%
2019/01/18	0	0.00	1	13.80	13.90	-1	18,513	-0.01%
2019/01/17	1	13.75	21	14.13	13.75	-20	18,514	-0.11%
2019/01/16	2	14.05	46	13.91	13.90	-44	18,396	-0.24%
2019/01/15	10	13.75	10	14.00	13.65	0	18,118	0.00%
2019/01/14	2	13.45	2	13.20	13.45	0	17,558	0.00%
2019/01/11	4	13.49	0	0.00	13.35	4	17,517	0.02%
2019/01/10	6	13.92	34	14.05	13.45	-28	17,403	-0.16%
2019/01/09	2	13.95	1	14.25	14.00	1	17,156	0.01%
2019/01/08	13	14.32	10	14.35	14.55	3	16,910	0.02%
2019/01/07	300	14.40	303	14.20	14.40	-3	16,250	-0.02%	大買/大賣/
2019/01/04	24	13.11	4	13.36	13.10	20	15,488	0.13%
2019/01/03	1	13.40	0	0.00	13.45	1	15,492	0.01%
2019/01/02	21	13.10	0	0.00	13.15	21	15,392	0.14%
2018/12/27	0	0.00	1	13.65	13.05	-1	15,497	-0.01%
2018/12/25	0	0.00	2	13.00	13.50	-2	15,415	-0.01%
2018/12/24	0	0.00	33	13.30	13.15	-33	15,171	-0.22%
2018/12/22	0	0.00	2	13.10	13.25	-2	15,044	-0.01%
2018/12/21	2	13.10	12	13.02	13.20	-10	14,973	-0.07%
2018/12/19	6	12.30	0	0.00	12.30	6	14,834	0.04%
2018/12/14	51	12.30	50	12.40	12.60	1	15,534	0.01%
2018/12/13	10	12.40	0	0.00	12.25	10	15,407	0.06%
2018/12/12	40	13.15	45	12.93	12.90	-5	15,294	-0.03%
2018/12/11	21	12.96	3	13.00	12.90	18	15,285	0.12%
2018/12/10	77	14.06	134	13.84	13.60	-57	15,357	-0.37%	大賣/
2018/12/07	75	13.38	22	13.30	13.75	53	14,342	0.37%
2018/12/06	4	13.91	3	13.75	12.50	1	14,332	0.01%
2018/12/05	10	13.42	10	13.40	13.75	0	14,145	0.00%
2018/12/04	10	13.20	10	13.35	13.20	0	14,467	0.00%
2018/12/03	0	0.00	20	13.05	12.85	-20	14,798	-0.14%
2018/11/26	5	12.90	10	12.58	12.55	-5	16,484	-0.03%
2018/11/23	5	12.35	30	12.40	12.40	-25	16,524	-0.15%
2018/11/22	30	12.83	0	0.00	12.30	30	16,605	0.18%
2018/11/21	5	12.90	0	0.00	13.10	5	16,482	0.03%
2018/11/20	10	13.00	10	12.88	12.95	0	16,511	0.00%
2018/11/19	1	13.35	11	13.27	13.15	-10	16,536	-0.06%
2018/11/16	12	12.99	4	12.91	13.00	8	16,487	0.05%
2018/11/15	30	12.19	27	12.44	12.50	3	16,133	0.02%
2018/11/08	0	0.00	20	10.85	10.50	-20	20,407	-0.10%
2018/11/06	0	0.00	1	10.40	10.15	-1	20,844	0.00%
2018/11/05	1.3	10.32	0	0.00	10.40	1.3	20,954	0.01%
2018/11/02	0	0.00	1	10.30	10.30	-1	20,935	0.00%
2018/10/31	1	10.05	0	0.00	10.20	1	20,560	0.00%
2018/10/24	16	10.00	4	10.05	10.05	12	20,069	0.06%
2018/10/17	0	0.00	3	10.70	10.35	-3	19,788	-0.02%
2018/10/16	3	10.50	0	0.00	10.45	3	19,689	0.02%
2018/10/11	2	9.84	4	9.96	9.77	-2	19,307	-0.01%
2018/10/09	1	10.85	0	0.00	10.85	1	19,114	0.01%
2018/10/08	0	0.00	1	11.10	11.15	-1	19,037	-0.01%
2018/10/05	4	10.85	2	10.93	11.05	2	18,940	0.01%
2018/10/04	0	0.00	4	11.53	11.50	-4	18,673	-0.02%
2018/10/03	4	11.61	0	0.00	11.45	4	18,707	0.02%
2018/10/02	1	12.30	1	12.40	12.20	0	18,322	0.00%
2018/09/21	1	12.60	5	12.65	12.45	-4	17,549	-0.02%
2018/09/20	11	12.22	0	0.00	12.25	11	17,320	0.06%
2018/09/19	0	0.00	2	13.25	13.05	-2	16,795	-0.01%
2018/09/17	0	0.00	1	13.40	13.50	-1	16,401	-0.01%
2018/09/14	3	13.80	18	13.63	14.00	-15	16,153	-0.09%
2018/09/13	5	13.16	0	0.00	13.20	5	15,673	0.03%
2018/09/12	0	0.00	1	13.00	13.20	-1	15,263	-0.01%
2018/09/11	13	13.17	11	13.56	13.90	2	14,759	0.01%
2018/09/10	3	13.65	0	0.00	13.05	3	14,108	0.02%
2018/09/07	13	14.65	6	14.54	14.45	7	13,489	0.05%
2018/09/06	48	15.05	0	0.00	14.70	48	12,912	0.37%
2018/09/05	39	16.18	20	16.49	15.10	19	12,083	0.16%
2018/09/04	5	16.00	1	16.00	16.05	4	10,813	0.04%
2018/09/03	1	15.65	9	16.03	15.65	-8	10,756	-0.07%
2018/08/31	0	0.00	1	16.55	16.70	-1	10,728	-0.01%
2018/08/29	11	16.02	1	16.20	16.10	10	10,415	0.10%
2018/08/27	0	0.00	6	15.03	15.10	-6	10,217	-0.06%
2018/08/24	21	15.28	5	15.40	15.05	16	10,035	0.16%
2018/08/23	3	15.65	6	15.81	16.00	-3	9,818	-0.03%
2018/08/22	0	0.00	4	14.90	15.05	-4	9,524	-0.04%
2018/08/21	11	14.92	8	15.11	15.30	3	9,321	0.03%
2018/08/20	23	14.46	16	13.95	14.20	7	7,900	0.09%
2018/08/17	40	13.90	58	13.94	14.30	-18	6,493	-0.28%
2018/08/16	1	12.25	36	12.94	13.00	-35	5,438	-0.64%
2018/08/15	8	12.08	15	11.87	12.20	-7	4,606	-0.15%
2018/08/14	0	0.00	1	10.85	11.25	-1	3,657	-0.03%
2018/08/13	6	10.33	5	10.25	10.25	1	3,157	0.03%
2018/07/26	3	9.46	0	0.00	9.73	3	2,815	0.11%
2018/07/20	0	0.00	19.6	9.40	9.42	-19.6	2,824	-0.69%
2018/06/26	0	0.00	5	9.92	9.98	-5	2,759	-0.18%
2018/06/25	0	0.00	1	10.05	10.05	-1	2,739	-0.04%
2018/06/22	3	10.25	0	0.00	10.05	3	2,749	0.11%
2018/06/20	0	0.00	4	10.05	10.05	-4	2,655	-0.15%
2018/06/15	0	0.00	10	10.35	10.40	-10	2,595	-0.39%
2018/06/13	3	10.38	0	0.00	10.25	3	2,509	0.12%
2018/05/17	3	9.10	0	0.00	9.13	3	1,923	0.16%
2018/05/04	0	0.00	1	9.39	9.38	-1	1,981	-0.05%
2018/04/17	0	0.00	1	9.88	9.81	-1	2,340	-0.04%
2018/04/13	1	10.20	0	0.00	10.10	1	2,454	0.04%
2018/04/12	1	9.97	1	10.00	10.00	0	2,602	0.00%
2018/03/16	100	9.97	0	0.00	9.86	100	3,785	2.64%
2018/03/12	0	0.00	5	9.65	9.60	-5	3,905	-0.13%
2018/03/05	1	9.31	0	0.00	9.31	1	4,342	0.02%
2018/02/08	0	0.00	10	9.00	9.02	-10	5,019	-0.20%
2018/02/06	2	9.30	0	0.00	9.05	2	5,226	0.04%
2018/01/30	0	0.00	1	10.30	10.40	-1	5,591	-0.02%
2018/01/19	0	0.00	1	10.40	10.35	-1	6,752	-0.01%