金像電 (2368)-元大-北港券商分點個股進出

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
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－元大-北港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6	202.58	0	0.00	199.00	6	8,248	0.07%
2024/05/30	0	0.00	5	204.00	204.00	-5	8,261	-0.06%
2024/05/29	4	201.38	0	0.00	201.00	4	8,288	0.05%
2024/05/28	1	203.50	5	203.40	202.50	-4	8,311	-0.05%
2024/05/27	4.2	204.83	1.2	206.08	203.50	3	8,295	0.04%
2024/05/24	0	202.00	0	0.00	203.00	0	8,341	0.00%
2024/05/23	1.1	200.00	5	202.60	201.50	-3.9	8,308	-0.05%
2024/05/21	2	203.00	0	0.00	203.50	2	8,606	0.02%
2024/05/20	1	207.50	1	206.50	206.50	0	8,663	0.00%
2024/05/17	8.1	205.82	0.1	206.77	206.50	8	8,772	0.09%
2024/05/16	2.2	209.75	6.2	208.00	203.50	-4	8,896	-0.04%
2024/05/15	2	196.50	6.2	195.80	195.50	-4.2	8,860	-0.05%
2024/05/14	5.1	190.20	1	190.00	190.50	4.1	8,965	0.05%
2024/05/10	4.1	190.65	2	190.75	193.00	2.1	9,324	0.02%
2024/05/09	1	196.00	3.2	198.70	198.50	-2.2	9,180	-0.02%
2024/05/08	0	0.00	1	194.50	196.50	-1	9,192	-0.01%
2024/05/07	2	191.99	1	190.00	192.00	1	9,454	0.01%
2024/05/06	5.2	193.42	0	0.00	190.50	5.2	9,494	0.05%
2024/05/03	0.1	193.50	1	193.50	192.00	-1	9,481	-0.01%
2024/05/02	0	197.50	0	0.00	196.50	0	9,571	0.00%
2024/04/30	0	0.00	1.1	199.05	197.00	-1.1	9,607	-0.01%
2024/04/29	1	195.00	1.5	197.57	198.00	-0.5	9,648	-0.01%
2024/04/25	3.1	188.10	2	189.75	187.00	1.1	9,799	0.01%
2024/04/24	5	195.40	2	198.75	196.50	3	9,812	0.03%
2024/04/23	0	0.00	2	184.00	188.00	-2	9,758	-0.02%
2024/04/22	1.4	184.39	0	0.00	182.00	1.4	9,666	0.01%
2024/04/19	3	198.67	2	199.00	196.00	1	9,531	0.01%
2024/04/18	2	201.32	2	204.00	205.00	0	9,488	0.00%
2024/04/17	4.1	201.26	1	201.50	201.50	3.1	9,472	0.03%
2024/04/16	2.1	201.83	1	200.58	201.50	1.1	9,455	0.01%
2024/04/15	13.3	214.83	6	212.50	212.50	7.3	9,443	0.08%
2024/04/11	1.1	228.60	0	230.00	229.50	1	9,337	0.01%
2024/04/10	10	233.90	3	234.00	230.50	7	9,333	0.08%
2024/04/09	19.1	236.91	1	238.00	237.00	18.1	9,352	0.19%
2024/04/08	0	0.00	22	244.36	242.50	-22	9,345	-0.24%
2024/04/03	1	239.50	2	238.25	241.00	-1	9,259	-0.01%
2024/04/02	27	236.44	0	0.00	234.00	27	9,240	0.29%
2024/04/01	1.4	247.29	1	245.50	245.00	0.4	9,145	0.00%
2024/03/29	4	248.25	6	249.67	245.50	-2	9,152	-0.02%
2024/03/28	5	245.50	1.5	248.33	244.50	3.5	9,107	0.04%
2024/03/27	1	248.00	3.1	253.28	251.00	-2.1	9,052	-0.02%
2024/03/26	0	0.00	0	242.50	242.00	0	8,927	0.00%
2024/03/25	0	251.67	0.1	250.00	247.50	-0.1	8,912	0.00%
2024/03/22	1.2	244.37	6.9	241.56	247.50	-5.6	8,866	-0.06%
2024/03/21	1.2	236.12	2	235.25	233.50	-0.8	8,668	-0.01%
2024/03/19	9	230.10	0	0.00	229.50	9	8,751	0.10%
2024/03/18	1.2	233.58	6.5	237.04	238.00	-5.3	8,684	-0.06%
2024/03/15	6.5	232.23	1	232.50	232.50	5.5	8,689	0.06%
2024/03/14	5	223.10	4	223.50	220.50	1	8,659	0.01%
2024/03/13	4.1	234.88	7	229.36	229.00	-2.9	8,739	-0.03%
2024/03/12	2.2	240.73	1	242.00	242.50	1.2	8,651	0.01%
2024/03/11	4	251.50	2	248.50	248.00	2	8,593	0.02%
2024/03/08	8.2	254.05	4	248.75	249.50	4.2	8,641	0.05%
2024/03/07	11.7	263.66	7.3	258.93	252.50	4.4	8,595	0.05%
2024/03/06	4	270.13	3.1	270.29	274.50	0.9	8,335	0.01%
2024/03/05	5.1	262.56	5	264.20	265.50	0.1	8,341	0.00%
2024/03/04	3	261.33	1	259.00	259.00	2	8,359	0.02%
2024/03/01	1	263.50	2	263.50	261.50	-1	8,322	-0.01%
2024/02/29	2	255.75	1.1	256.79	257.00	1	8,274	0.01%
2024/02/27	2	253.75	2	248.75	252.50	0	8,255	0.00%
2024/02/26	2	261.00	0	0.00	261.50	2	8,170	0.02%
2024/02/23	2	263.25	4	263.50	262.00	-2	8,128	-0.02%
2024/02/22	8	258.00	7	254.93	255.50	1	8,003	0.01%
2024/02/21	2	259.25	2	258.25	259.50	0	7,836	0.00%
2024/02/20	3.1	258.39	1	255.50	261.50	2.1	7,793	0.03%
2024/02/19	2	276.24	2.1	279.40	265.00	-0.1	7,781	0.00%
2024/02/16	3	272.33	1	275.00	275.00	2	7,674	0.03%
2024/02/15	1	267.00	9	272.78	273.00	-8	7,656	-0.10%
2024/02/05	5	247.00	10	250.35	248.50	-5	7,528	-0.07%
2024/02/02	7	242.14	8	241.00	241.00	-1	7,755	-0.01%
2024/02/01	2	230.25	2	231.25	231.50	0	7,649	0.00%
2024/01/31	7	233.57	10	233.45	229.00	-3	7,741	-0.04%
2024/01/30	6.3	228.56	7.2	226.73	234.00	-0.9	7,738	-0.01%
2024/01/29	4	223.61	5	223.00	224.50	-1	7,520	-0.01%
2024/01/26	2	219.75	1	216.50	216.50	1	7,612	0.01%
2024/01/25	5	222.70	5	223.10	222.50	0	7,651	0.00%
2024/01/24	1	217.50	0.2	220.00	216.50	0.8	7,583	0.01%
2024/01/23	1	221.00	2	218.75	221.50	-1	7,645	-0.01%
2024/01/22	1	219.00	11	220.18	222.00	-10	7,580	-0.13%
2024/01/19	1	204.00	1	204.00	204.00	0	7,423	0.00%
2024/01/18	4	203.63	2	202.75	200.50	2	7,433	0.03%
2024/01/17	1	216.50	3	212.67	210.50	-2	7,369	-0.03%
2024/01/16	3	215.50	2.1	216.21	214.50	0.9	7,386	0.01%
2024/01/15	3	213.00	5	214.60	216.00	-2	7,379	-0.03%
2024/01/12	1	206.50	1.3	208.88	208.00	-0.3	7,425	0.00%
2024/01/11	3	204.00	4	202.88	206.00	-1	7,457	-0.01%
2024/01/10	1	197.06	1	199.50	200.00	0	7,509	0.00%
2024/01/09	3	198.50	0	0.00	195.50	3	7,541	0.04%
2024/01/08	0.3	204.50	0	0.00	204.50	0.3	7,519	0.00%
2024/01/05	3	207.67	0	0.00	205.50	3	7,562	0.04%
2024/01/03	1	216.50	1	219.00	218.50	0	7,637	0.00%
2024/01/02	4	216.75	2	219.25	218.00	2	7,643	0.03%
2023/12/29	0	0.00	3	219.00	218.00	-3	7,716	-0.04%
2023/12/28	1	214.50	1	214.50	214.50	0	7,853	0.00%
2023/12/27	2	214.50	1	216.00	217.00	1	8,073	0.01%
2023/12/25	1	214.00	0	0.00	213.50	1	8,610	0.01%
2023/12/22	1	217.50	2	216.50	217.00	-1	8,705	-0.01%
2023/12/21	3.1	209.44	0	0.00	210.50	3.1	8,828	0.04%
2023/12/19	1	212.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	0	0.00	0.1	218.00	216.00	-0.1	9,215	0.00%
2023/12/15	4	215.75	1	220.50	215.50	3	9,288	0.03%
2023/12/14	5	223.01	4	223.38	220.00	1	9,289	0.01%
2023/12/13	3.1	222.85	4	222.75	223.50	-0.9	9,307	-0.01%
2023/12/12	6	221.08	1	223.00	219.50	5	9,358	0.05%
2023/12/11	12.3	225.46	1	226.50	220.50	11.3	9,350	0.12%
2023/12/08	1	237.00	2.2	239.40	238.00	-1.2	9,317	-0.01%
2023/12/06	0	0.00	14	223.07	223.50	-14	9,168	-0.15%
2023/12/05	5	213.70	0	0.00	212.00	5	9,163	0.05%
2023/12/04	3	229.00	1	224.00	224.00	2	9,137	0.02%
2023/12/01	2	227.75	5	230.10	229.50	-3	9,393	-0.03%
2023/11/30	9.2	227.44	9	231.39	228.00	0.2	9,479	0.00%
2023/11/29	9	224.78	13	224.19	225.00	-4	9,460	-0.04%
2023/11/27	1	212.50	0	0.00	211.50	1	9,746	0.01%
2023/11/24	9	217.44	8	217.31	217.50	1	9,920	0.01%
2023/11/23	11	218.45	6	221.42	215.50	5	9,995	0.05%
2023/11/22	1	220.00	1	221.50	221.00	0	10,095	0.00%
2023/11/21	5	227.70	3	226.83	225.00	2	10,258	0.02%
2023/11/20	4	220.75	4	223.25	223.50	0	10,564	0.00%
2023/11/17	5	221.10	4	221.13	221.50	1	10,825	0.01%
2023/11/16	9	219.67	6	226.50	220.50	3	10,939	0.03%
2023/11/15	8	229.81	8.2	229.79	229.00	-0.2	10,990	0.00%
2023/11/14	12.2	228.12	32	231.31	232.00	-19.8	11,656	-0.17%
2023/11/13	5	222.60	0.2	216.50	217.00	4.8	12,092	0.04%
2023/11/10	16.2	226.70	14.2	224.04	220.50	2	12,229	0.02%
2023/11/09	1.2	208.00	5	212.50	215.00	-3.8	12,137	-0.03%
2023/11/08	7	204.50	12	205.33	209.00	-5	12,248	-0.04%
2023/11/07	12	198.38	12	199.79	200.00	0	12,491	0.00%
2023/11/06	1	195.50	2	196.75	197.50	-1	12,660	-0.01%
2023/11/03	9	190.56	12	190.50	189.00	-3	12,868	-0.02%
2023/11/02	17	183.09	17	183.06	184.00	0	12,928	0.00%
2023/11/01	2	174.50	2	175.00	177.00	0	13,071	0.00%
2023/10/31	34	185.50	33	176.05	176.00	1	13,190	0.01%
2023/10/30	32	186.45	33	188.36	185.50	-1	13,269	-0.01%
2023/10/27	35	189.19	32	186.56	186.50	3	13,444	0.02%
2023/10/26	8	190.25	3	190.50	187.00	5	13,636	0.04%
2023/10/24	1	199.00	2	198.75	201.50	-1	13,863	-0.01%
2023/10/23	7	192.64	7	191.21	192.50	0	13,959	0.00%
2023/10/20	3	193.17	3	193.00	192.50	0	14,232	0.00%
2023/10/19	10	196.70	10	197.75	197.50	0	14,457	0.00%
2023/10/18	8.1	201.11	0	0.00	198.50	8.1	14,624	0.06%
2023/10/17	5	212.40	1	207.50	207.50	4	14,675	0.03%
2023/10/16	21	213.33	5	215.30	215.00	16	14,732	0.11%
2023/10/13	1	220.00	2	223.50	223.00	-1	14,818	-0.01%
2023/10/12	4	223.00	3	224.17	223.50	1	14,832	0.01%
2023/10/11	14	219.04	7	220.86	218.00	7	14,997	0.05%
2023/10/06	6	223.42	6	220.75	221.00	0	15,293	0.00%
2023/10/05	15	222.83	15	221.73	222.50	0	15,490	0.00%
2023/10/04	4	214.50	3	219.17	221.00	1	15,730	0.01%
2023/10/03	9	219.78	9	221.33	219.00	0	15,759	0.00%
2023/10/02	9	223.17	10.1	223.16	215.50	-1.1	15,638	-0.01%
2023/09/28	13	214.69	40	217.66	219.50	-27	15,485	-0.17%
2023/09/27	12	207.29	18	209.53	211.50	-6	15,348	-0.04%
2023/09/26	27	209.61	3	206.83	204.00	24	15,546	0.15%
2023/09/25	5	213.00	14.1	214.93	211.00	-9.1	15,739	-0.06%
2023/09/22	6	198.75	2	200.75	201.00	4	15,794	0.03%
2023/09/21	1	191.00	1	195.00	195.00	0	15,813	0.00%
2023/09/20	2	193.50	13	194.27	193.50	-11	15,888	-0.07%
2023/09/19	3	192.64	4	191.25	190.00	-1	15,919	-0.01%
2023/09/18	10	193.80	3	196.50	193.00	7	15,947	0.04%
2023/09/15	1	200.50	1	203.50	203.50	0	15,915	0.00%
2023/09/14	4	197.75	3	198.67	199.50	1	16,237	0.01%
2023/09/13	1	198.00	1	194.00	194.00	0	16,324	0.00%
2023/09/12	2	200.50	2	201.25	200.00	0	16,419	0.00%
2023/09/11	10	200.49	7	199.21	199.00	3	16,718	0.02%
2023/09/08	2	207.50	2	209.00	208.50	0	16,660	0.00%
2023/09/07	6	211.17	1	209.50	209.50	5	16,783	0.03%
2023/09/06	13	217.34	18	218.22	216.50	-5	16,895	-0.03%
2023/09/05	4	207.63	5	209.10	208.00	-1	16,863	-0.01%
2023/09/04	1	203.00	1	206.00	206.00	0	16,963	0.00%
2023/09/01	6	210.08	4	206.50	201.00	2	17,167	0.01%
2023/08/31	6	210.50	6.4	211.92	215.50	-0.4	17,119	0.00%
2023/08/30	2.4	205.96	6	209.08	208.50	-3.6	17,335	-0.02%
2023/08/29	2	202.50	2	201.00	201.00	0	17,494	0.00%
2023/08/28	10	203.65	5.5	202.00	202.00	4.5	17,497	0.03%
2023/08/25	7.5	206.55	4	207.00	207.00	3.5	17,578	0.02%
2023/08/24	6	216.58	7.5	217.51	216.50	-1.5	17,675	-0.01%
2023/08/23	5	204.60	13.1	208.66	209.00	-8.1	17,478	-0.05%
2023/08/22	1.1	207.36	2	203.25	201.50	-0.9	17,694	-0.01%
2023/08/21	6.5	205.00	5.1	203.41	201.50	1.4	18,190	0.01%
2023/08/18	18	207.44	18	208.08	203.50	0	18,218	0.00%
2023/08/17	8	196.50	13	201.09	206.50	-5	17,771	-0.03%
2023/08/16	4.5	183.50	12.1	182.02	188.00	-7.6	17,637	-0.04%
2023/08/15	3.1	180.06	4.1	181.15	180.00	-1	18,217	-0.01%
2023/08/14	12.5	175.89	10	174.30	173.50	2.5	18,299	0.01%
2023/08/11	106	178.42	106	174.79	178.50	0	18,279	0.00%	大買/大賣/
2023/08/10	6	170.25	3	169.17	166.50	3	18,003	0.02%
2023/08/09	7	178.71	7	178.79	179.00	0	17,778	0.00%
2023/08/08	5	170.20	6	171.50	172.00	-1	17,596	-0.01%
2023/08/07	4	166.75	6	167.33	168.00	-2	17,423	-0.01%
2023/08/02	4	162.75	4	162.00	157.50	0	17,111	0.00%
2023/08/01	5	166.30	3.6	165.64	165.00	1.4	16,979	0.01%
2023/07/31	6	175.97	3	169.00	169.50	3	16,856	0.02%
2023/07/28	3	175.83	2	177.75	178.50	1	16,700	0.01%
2023/07/27	4	180.00	4	179.75	176.00	0	16,663	0.00%
2023/07/26	2	178.75	2	174.00	174.50	0	16,436	0.00%
2023/07/25	14	187.18	11.4	181.58	177.00	2.6	16,360	0.02%
2023/07/24	6.1	184.72	7	187.86	188.50	-0.9	16,090	-0.01%
2023/07/21	6	180.83	6	179.17	181.00	0	15,856	0.00%
2023/07/20	4	172.38	7	173.57	175.50	-3	15,743	-0.02%
2023/07/19	4	175.38	3	171.20	171.50	1	15,678	0.01%
2023/07/18	7	180.00	3	177.67	178.00	4	15,619	0.03%
2023/07/17	5	177.80	1	176.50	176.50	4	15,444	0.03%
2023/07/14	6	179.25	6.6	181.58	182.00	-0.6	15,399	0.00%
2023/07/13	12.2	182.77	10	180.80	180.00	2.2	15,223	0.01%
2023/07/12	13.5	166.91	15.1	168.85	170.00	-1.6	15,013	-0.01%
2023/07/11	15.1	160.83	15	162.90	163.50	0.1	14,816	0.00%
2023/07/10	6	152.67	5	153.20	155.00	1	14,581	0.01%
2023/07/07	2	151.25	2	148.00	148.50	0	14,598	0.00%
2023/07/06	6	150.17	9.5	149.05	149.00	-3.5	14,706	-0.02%
2023/07/05	5	155.40	7	154.86	154.50	-2	14,620	-0.01%
2023/07/04	14	156.18	14	155.46	155.50	0	14,613	0.00%
2023/07/03	17	151.59	15	153.13	153.00	2	14,426	0.01%
2023/06/30	24	143.35	27	144.04	146.00	-3	14,134	-0.02%
2023/06/29	2	139.75	3.1	138.37	139.00	-1.1	13,829	-0.01%
2023/06/28	3	138.17	7.2	140.42	138.00	-4.2	13,872	-0.03%
2023/06/27	18.2	135.28	10	135.35	135.00	8.2	13,928	0.06%
2023/06/26	2.1	139.94	5.1	138.80	138.50	-3	13,986	-0.02%
2023/06/21	1	141.00	1	142.00	142.00	0	13,981	0.00%
2023/06/20	8.1	142.51	5	142.30	142.00	3.1	14,126	0.02%
2023/06/19	10	139.75	18	139.25	140.00	-8	14,288	-0.06%
2023/06/16	8	141.19	16	141.44	139.50	-8	14,268	-0.06%
2023/06/15	8	138.88	9.3	138.62	138.00	-1.3	14,089	-0.01%
2023/06/14	2	136.75	3.3	134.66	134.50	-1.3	13,778	-0.01%
2023/06/13	4	136.63	7	135.93	136.00	-3	13,742	-0.02%
2023/06/12	5	136.70	6	136.17	135.00	-1	13,569	-0.01%
2023/06/09	25	138.96	14	139.07	139.00	11	13,416	0.08%
2023/06/08	3	134.17	2	132.75	133.00	1	13,188	0.01%
2023/06/07	5	134.80	6	135.42	134.50	-1	13,041	-0.01%
2023/06/06	6	132.58	5	129.70	130.00	1	13,003	0.01%
2023/06/05	7.3	133.16	5.1	132.60	133.00	2.3	12,873	0.02%
2023/06/02	4	128.00	6	126.50	128.00	-2	12,646	-0.02%
2023/06/01	6	123.17	4	124.25	125.00	2	12,322	0.02%
2023/05/31	4	123.75	5	123.20	122.00	-1	12,268	-0.01%
2023/05/30	14	124.18	15	121.83	125.00	-1	12,147	-0.01%
2023/05/29	8	120.56	5	121.10	121.50	3	12,068	0.02%
2023/05/26	15	124.00	16	121.06	121.50	-1	12,263	-0.01%
2023/05/25	9	118.89	24.2	119.08	122.50	-15.2	11,877	-0.13%
2023/05/24	9.1	109.72	8	109.81	111.50	1.1	11,324	0.01%
2023/05/23	18	111.03	16	111.41	110.50	2	11,271	0.02%
2023/05/22	15.3	115.09	9.4	114.87	113.50	5.9	11,155	0.05%
2023/05/19	5	110.80	59.5	109.59	113.50	-54.5	10,654	-0.51%
2023/05/18	19	99.82	73.2	102.14	103.50	-54.2	9,916	-0.55%
2023/05/17	5.2	96.13	14	97.37	97.90	-8.9	9,528	-0.09%
2023/05/16	6	95.50	4	95.38	95.10	2	9,364	0.02%
2023/05/12	17.1	92.83	12	94.33	95.50	5.1	9,433	0.05%
2023/05/11	4	95.20	0	0.00	95.00	4	9,485	0.04%
2023/05/10	1	96.60	0	0.00	96.20	1	9,558	0.01%
2023/05/09	0	0.00	7	97.96	97.30	-7	9,660	-0.07%
2023/05/08	6	98.20	4	97.98	97.20	2	9,808	0.02%
2023/05/05	0	0.00	4	98.33	98.10	-4	9,896	-0.04%
2023/05/04	9	96.08	4	96.30	96.70	5	10,067	0.05%
2023/05/03	0	0.00	1	98.00	96.70	-1	10,151	-0.01%
2023/05/02	2	98.40	5	98.62	98.20	-3	10,195	-0.03%
2023/04/28	2	99.75	0	0.00	98.60	2	10,223	0.02%
2023/04/27	1	98.80	2	98.25	98.50	-1	10,153	-0.01%
2023/04/26	4	97.05	5	97.00	98.40	-1	10,172	-0.01%
2023/04/25	66	97.71	8	96.20	96.40	58	10,097	0.57%
2023/04/24	0	0.00	22	101.40	101.50	-22	10,049	-0.22%
2023/04/21	39	98.59	1	98.80	98.20	38	10,022	0.38%
2023/04/20	2	100.30	8	100.00	100.00	-6	10,003	-0.06%
2023/04/19	4	102.75	6	102.25	101.50	-2	10,094	-0.02%
2023/04/18	12	101.21	1	101.50	101.50	11	10,103	0.11%
2023/04/17	8.2	101.90	17	102.47	102.50	-8.8	10,135	-0.09%
2023/04/14	17	100.26	5	99.32	99.20	12	10,082	0.12%
2023/04/13	1	101.00	1	99.30	99.30	0	10,044	0.00%
2023/04/12	3	101.17	3	101.83	102.50	0	9,937	0.00%
2023/04/11	10	103.05	36.8	103.53	103.00	-26.8	9,756	-0.27%
2023/04/10	2	97.30	7	98.57	98.80	-5	9,568	-0.05%
2023/04/07	2.2	94.68	1	95.70	95.30	1.2	9,463	0.01%
2023/04/06	11.4	93.81	2	94.45	94.10	9.4	9,350	0.10%
2023/03/31	1	98.70	1	97.40	97.30	0	9,237	0.00%
2023/03/30	0	0.00	5	97.94	97.80	-5	9,224	-0.05%
2023/03/29	3	96.80	0	0.00	96.70	3	9,142	0.03%
2023/03/28	16	98.18	20	97.94	97.70	-4	9,014	-0.04%
2023/03/27	3	95.97	24	96.69	98.00	-21	8,784	-0.24%
2023/03/24	1	94.30	28	92.69	94.00	-27	8,744	-0.31%
2023/03/23	13	93.07	6	95.55	93.20	7	8,620	0.08%
2023/03/22	15	95.43	54.5	96.02	95.40	-39.5	8,401	-0.47%
2023/03/21	1	91.50	6.2	91.84	92.50	-5.2	7,819	-0.07%
2023/03/20	5	90.10	6	89.42	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	10	88.21	89.50	-10	7,608	-0.13%
2023/03/16	8	86.93	16	88.03	86.80	-8	7,566	-0.11%
2023/03/15	30.5	88.71	15	88.30	88.20	15.5	7,605	0.20%
2023/03/14	1	88.50	3	89.03	88.10	-2	7,634	-0.03%
2023/03/13	46	88.05	53	88.58	89.30	-7	7,659	-0.09%
2023/03/10	32	87.72	26	87.76	87.70	6	7,646	0.08%
2023/03/09	55.1	89.59	27	89.37	89.40	28.1	7,705	0.37%
2023/03/08	7	92.40	2	92.85	92.50	5	7,507	0.07%
2023/03/07	1	92.20	13	92.44	93.00	-12	7,641	-0.16%
2023/03/06	10	91.70	27	91.20	90.90	-17	7,540	-0.23%
2023/03/03	0	0.00	5.3	90.99	90.40	-5.3	7,685	-0.07%
2023/03/02	27	90.13	3	90.53	89.90	24	7,714	0.31%
2023/03/01	8	91.97	6	91.50	90.80	2	7,713	0.03%
2023/02/24	11	90.82	27.2	91.48	92.10	-16.2	7,631	-0.21%
2023/02/23	1	87.80	30.1	88.54	89.00	-29.1	7,430	-0.39%
2023/02/22	36.2	86.88	20	87.27	87.10	16.2	7,565	0.21%
2023/02/21	17	88.96	22	89.61	88.60	-5	7,570	-0.07%
2023/02/20	3	88.50	347	89.41	88.50	-344	7,537	-4.56%	大賣/鉅額交易
2023/02/17	3	86.63	2	86.95	87.70	1	7,443	0.01%
2023/02/16	9	87.86	3	88.23	88.10	6	7,570	0.08%
2023/02/15	8	86.99	1	87.30	87.10	7	7,865	0.09%
2023/02/14	4	86.60	46.3	86.72	86.50	-42.3	8,028	-0.53%
2023/02/13	6	85.78	2	86.10	86.50	4	8,196	0.05%
2023/02/10	121.1	85.77	5	86.86	85.10	116.1	8,434	1.38%	大買/鉅額交易
2023/02/09	121.1	86.79	3	86.70	86.90	118.1	8,363	1.41%	大買/鉅額交易
2023/02/08	42	87.95	1	87.80	87.80	41	8,250	0.50%
2023/02/07	131.1	88.06	0	0.00	88.00	131.1	8,254	1.59%	大買/鉅額交易
2023/02/06	75	89.53	17	89.10	89.50	58	8,203	0.71%
2023/02/03	14	93.42	10	93.13	93.40	4	8,194	0.05%
2023/02/02	3	91.57	39.4	92.32	93.50	-36.4	8,215	-0.44%
2023/02/01	16.1	88.78	35	88.52	89.10	-18.9	8,135	-0.23%
2023/01/31	35	86.97	6	88.70	87.30	29	8,206	0.35%
2023/01/30	8	88.20	11	89.10	88.00	-3	8,258	-0.04%
2023/01/17	14	88.09	3	87.93	88.00	11	8,342	0.13%
2023/01/16	7	88.60	0	0.00	88.70	7	8,462	0.08%
2023/01/12	18.4	89.09	10	88.60	88.60	8.4	8,742	0.10%
2023/01/11	1	92.60	2	92.05	90.90	-1	8,825	-0.01%
2023/01/10	1	91.40	5.3	92.13	91.80	-4.3	8,935	-0.05%
2023/01/09	2	88.85	295	90.36	91.00	-293	9,201	-3.18%	大賣/鉅額交易
2023/01/06	1	85.10	2	87.50	87.20	-1	9,460	-0.01%
2023/01/05	27.1	85.99	0	0.00	85.20	27.1	9,816	0.28%
2023/01/04	34.4	86.79	0	0.00	87.00	34.4	9,979	0.34%
2023/01/03	2	87.55	4	88.00	89.20	-2	10,081	-0.02%
2022/12/30	4	87.20	1	87.50	86.80	3	10,259	0.03%
2022/12/29	3	86.40	1	86.20	87.00	2	10,578	0.02%
2022/12/28	81.6	85.78	0	0.00	85.80	81.6	10,960	0.74%
2022/12/27	1.1	89.70	6	89.60	89.70	-4.9	11,165	-0.04%
2022/12/26	6	89.00	0	0.00	89.00	6	11,494	0.05%
2022/12/23	63.2	87.44	12	87.48	88.40	51.2	11,992	0.43%
2022/12/22	42	89.51	1	89.10	89.40	41	12,229	0.34%
2022/12/21	31.2	91.42	1	90.80	90.20	30.2	12,393	0.24%
2022/12/20	42.2	93.20	0	0.00	91.80	42.2	12,656	0.33%
2022/12/19	10.5	95.10	0	0.00	95.10	10.5	12,955	0.08%
2022/12/16	101	93.73	106	95.02	95.70	-5	13,483	-0.04%	大買/大賣/
2022/12/15	7	96.63	4	97.08	96.60	3	13,535	0.02%
2022/12/14	3.2	95.75	53.2	96.16	97.00	-50	13,841	-0.36%
2022/12/13	52.4	95.16	0.3	96.34	95.00	52.1	14,007	0.37%
2022/12/12	2.5	95.14	2	95.70	95.50	0.5	14,126	0.00%
2022/12/09	0.2	95.85	2.6	96.11	95.50	-2.4	14,169	-0.02%
2022/12/08	5.1	95.22	0	0.00	95.20	5.1	14,202	0.04%
2022/12/07	14.4	95.40	0	0.00	95.50	14.4	14,220	0.10%
2022/12/06	1.1	98.30	1	99.00	97.90	0.1	14,235	0.00%
2022/12/05	1	98.30	0	0.00	98.30	1	14,275	0.01%
2022/12/02	0	0.00	0.6	99.10	99.10	-0.6	14,301	0.00%
2022/12/01	0	0.00	11.8	99.99	100.50	-11.8	14,353	-0.08%
2022/11/30	0.8	97.61	1	97.50	97.50	-0.2	14,355	0.00%
2022/11/29	11.5	98.27	1	100.50	97.50	10.5	14,502	0.07%
2022/11/28	5.1	102.47	11	101.91	102.50	-5.9	14,402	-0.04%
2022/11/25	1	102.50	1.9	99.72	100.00	-0.9	14,421	-0.01%
2022/11/24	0	0.00	2.1	100.73	100.50	-2.1	14,483	-0.01%
2022/11/22	3	97.10	4	96.78	97.10	-1	14,530	-0.01%
2022/11/21	5	98.80	7	100.43	98.50	-2	14,571	-0.01%
2022/11/18	16	98.40	10.1	99.18	97.10	5.9	14,534	0.04%
2022/11/17	2	96.80	19.9	97.81	98.70	-17.9	14,434	-0.12%
2022/11/16	7	96.84	8	97.08	96.80	-1	14,513	-0.01%
2022/11/15	15	95.77	1	96.70	95.60	14	14,608	0.10%
2022/11/14	0	0.00	9.1	96.56	97.30	-9.1	14,948	-0.06%
2022/11/11	56	96.78	49.9	95.83	94.00	6.1	15,166	0.04%
2022/11/10	3	91.73	15	93.35	94.00	-12	15,028	-0.08%
2022/11/09	16	91.99	18	92.13	92.00	-2	15,278	-0.01%
2022/11/08	21	91.11	21.3	90.26	89.20	-0.3	15,431	0.00%
2022/11/07	13	88.00	11	88.18	87.60	2	15,185	0.01%
2022/11/04	6.2	86.95	9	87.24	88.10	-2.8	15,145	-0.02%
2022/11/03	11	87.61	4.3	87.49	87.80	6.7	15,102	0.04%
2022/11/02	12	88.00	11	87.76	88.20	1	15,053	0.01%
2022/11/01	5	85.94	12	86.53	86.50	-7	15,093	-0.05%
2022/10/31	11.1	84.24	16	84.64	85.60	-4.9	14,949	-0.03%
2022/10/28	8	82.20	8	82.43	82.10	0	14,853	0.00%
2022/10/27	9	78.74	12	79.23	81.50	-3	14,807	-0.02%
2022/10/26	5.3	76.53	6	76.63	76.90	-0.7	14,684	0.00%
2022/10/25	11	79.14	6	79.02	78.40	5	14,672	0.03%
2022/10/24	13	80.65	5	80.40	80.00	8	14,785	0.05%
2022/10/21	4	81.40	3	80.27	79.90	1	14,848	0.01%
2022/10/20	30	80.28	29	80.56	82.30	1	14,883	0.01%
2022/10/19	4	83.87	14	84.48	83.00	-10	14,935	-0.07%
2022/10/18	27.1	83.45	14	83.95	83.00	13.1	15,190	0.09%
2022/10/17	23	84.36	12	84.02	84.60	11	15,263	0.07%
2022/10/14	16	91.14	11	89.33	88.00	5	15,056	0.03%
2022/10/13	29	90.32	20	88.62	88.80	9	14,846	0.06%
2022/10/12	23	88.84	15	88.35	90.50	8	14,838	0.05%
2022/10/11	7.1	86.67	14.3	85.65	85.10	-7.2	15,139	-0.05%
2022/10/07	5	92.46	2	95.50	91.50	3	15,242	0.02%
2022/10/06	4.4	97.14	11	96.38	94.80	-6.6	15,505	-0.04%
2022/10/05	7	94.66	7	95.33	94.60	0	15,616	0.00%
2022/10/04	7.1	93.69	5	94.76	92.90	2.1	15,765	0.01%
2022/10/03	6	94.90	4	93.50	93.80	2	15,903	0.01%
2022/09/30	9	90.27	11.7	89.56	92.80	-2.7	15,691	-0.02%
2022/09/29	60.3	89.26	46	86.24	86.00	14.3	15,337	0.09%
2022/09/28	24	93.74	22.5	89.37	89.20	1.5	15,337	0.01%
2022/09/27	28	96.82	27	97.94	94.00	1	15,426	0.01%
2022/09/26	7.2	98.30	14	97.06	97.00	-6.8	15,254	-0.04%
2022/09/23	10.6	99.54	14.7	100.03	102.00	-4.1	15,044	-0.03%
2022/09/22	1.1	93.31	3.8	94.13	95.00	-2.7	14,706	-0.02%
2022/09/21	1	92.70	1.9	92.30	93.70	-0.9	14,786	-0.01%
2022/09/20	7.1	91.25	10	91.38	91.10	-2.9	14,894	-0.02%
2022/09/19	0.1	89.00	2.8	90.25	88.10	-2.7	15,034	-0.02%
2022/09/06	12.1	77.60	22	78.84	77.70	-9.9	15,220	-0.07%
2022/09/05	52.1	79.29	50	79.90	78.60	2.1	15,777	0.01%
2022/09/02	3	80.30	4	81.60	80.10	-1	16,650	-0.01%
2022/09/01	23	81.45	2	82.90	81.00	21	17,967	0.12%
2022/08/31	10	82.10	10	83.40	83.60	0	18,273	0.00%
2022/08/30	0	0.00	31.5	83.24	82.10	-31.5	18,237	-0.17%
2022/08/29	32.7	81.14	1	80.60	80.50	31.7	18,158	0.17%
2022/08/26	21.3	83.18	21	83.63	83.40	0.3	18,113	0.00%
2022/08/25	2.5	83.54	8	83.38	83.80	-5.5	18,032	-0.03%
2022/08/24	3	80.77	10	80.40	80.30	-7	17,975	-0.04%
2022/08/22	2.9	82.73	1.1	84.71	82.10	1.9	18,094	0.01%
2022/08/19	0.1	83.10	14	83.10	83.10	-13.9	18,040	-0.08%
2022/08/18	2	81.10	14	82.39	83.00	-12	18,263	-0.07%
2022/08/17	40	82.65	32	82.88	82.70	8	18,257	0.04%
2022/08/16	3	81.70	8.1	81.69	82.30	-5.1	18,279	-0.03%
2022/08/15	7	80.33	6.2	80.67	80.50	0.8	18,163	0.00%
2022/08/12	5	79.40	4	79.70	78.60	1	18,131	0.01%
2022/08/11	36	79.74	38	80.43	79.00	-2	18,111	-0.01%
2022/08/10	84.1	76.66	85	79.89	79.30	-0.9	18,135	0.00%
2022/08/09	81	73.80	77	75.26	77.50	4	17,820	0.02%
2022/08/08	44.1	70.51	96.5	72.42	73.90	-52.4	17,699	-0.30%
2022/08/05	111.6	71.70	56	71.74	72.00	55.6	17,868	0.31%	大買/
2022/08/04	23.1	75.05	8	72.53	72.00	15.1	17,561	0.09%
2022/08/03	1	80.49	1	80.10	79.90	0	17,371	0.00%
2022/08/02	2	80.20	1	80.80	80.40	1	17,544	0.01%
2022/08/01	0	0.00	1	81.10	81.10	-1	17,685	-0.01%
2022/07/29	1	82.50	0	0.00	81.30	1	17,828	0.01%
2022/07/28	4	81.53	2	81.50	81.30	2	18,013	0.01%
2022/07/27	0	0.00	2	82.00	82.00	-2	17,969	-0.01%
2022/07/26	0	0.00	1	80.90	80.60	-1	17,962	-0.01%
2022/07/25	5	84.50	5	82.30	82.00	0	18,124	0.00%
2022/07/22	0	0.00	1	83.20	83.20	-1	18,249	-0.01%
2022/07/21	2	83.00	6	82.68	82.70	-4	18,378	-0.02%
2022/07/20	3	82.20	7	82.28	82.00	-4	18,350	-0.02%
2022/07/19	5.2	79.98	5.5	79.91	79.30	-0.3	18,343	0.00%
2022/07/18	7	78.16	7	78.29	78.60	0	18,432	0.00%
2022/07/15	9	78.54	10	78.63	78.10	-1	18,611	-0.01%
2022/07/14	6	76.60	20	76.49	78.00	-14	18,439	-0.08%
2022/07/13	5	74.30	6	73.20	72.80	-1	18,099	-0.01%
2022/07/12	2	70.05	1	69.40	69.30	1	17,954	0.01%
2022/07/11	4	72.30	3	72.53	73.00	1	17,971	0.01%
2022/07/08	7	71.93	10.3	71.75	72.00	-3.2	17,874	-0.02%
2022/07/07	11	65.77	17.5	67.77	69.60	-6.5	17,515	-0.04%
2022/07/06	1.1	66.65	1	66.30	67.80	0.1	17,041	0.00%
2022/07/05	21.5	66.82	19.1	66.20	66.70	2.4	16,886	0.01%
2022/07/04	6.1	65.71	1	68.00	67.80	5.1	16,571	0.03%
2022/07/01	22.3	71.01	9	72.94	68.50	13.3	16,229	0.08%
2022/06/30	23.2	78.01	4	78.73	76.10	19.2	15,884	0.12%
2022/06/29	4	84.45	1	84.50	84.50	3	15,899	0.02%
2022/06/28	3	84.50	8	85.61	84.50	-5	15,979	-0.03%
2022/06/27	2	85.00	7	85.10	85.50	-5	16,184	-0.03%
2022/06/24	18	83.33	25	83.82	83.00	-7	16,060	-0.04%
2022/06/23	4	79.95	6	81.08	79.50	-2	15,859	-0.01%
2022/06/22	13.1	79.22	8	79.76	78.60	5.1	15,933	0.03%
2022/06/21	1	79.21	6.5	80.66	80.90	-5.5	15,950	-0.03%
2022/06/20	10.2	79.30	2	78.00	78.00	8.2	16,223	0.05%
2022/06/17	39.2	80.46	13	80.08	79.70	26.2	16,427	0.16%
2022/06/16	38.7	85.66	15	84.22	83.10	23.7	16,176	0.15%
2022/06/15	10	88.43	19	88.82	87.60	-9	16,094	-0.06%
2022/06/14	24	90.40	19.7	89.68	91.00	4.3	15,995	0.03%
2022/06/13	27.5	92.79	22	93.03	93.70	5.5	15,559	0.04%
2022/06/10	25.1	88.84	48	89.82	92.90	-23	14,723	-0.16%
2022/06/09	6.4	82.74	13	83.12	84.50	-6.6	13,433	-0.05%
2022/06/08	1	80.80	1	79.50	79.80	0	13,093	0.00%
2022/06/06	2	79.95	0	0.00	79.70	2	13,305	0.02%
2022/06/01	3.2	82.36	4	82.77	81.00	-0.8	13,610	-0.01%
2022/05/31	0	0.00	10.4	81.51	81.30	-10.4	13,574	-0.08%
2022/05/30	1.2	80.43	1	79.20	80.90	0.2	13,569	0.00%
2022/05/27	1	76.80	13	77.88	77.60	-12	13,579	-0.09%
2022/05/26	15.3	77.65	2.5	80.22	76.10	12.8	13,660	0.09%
2022/05/25	1.3	79.78	0	0.00	79.80	1.3	13,603	0.01%
2022/05/24	11.4	80.44	38	79.90	79.40	-26.6	13,724	-0.19%
2022/05/23	1.1	82.32	0	0.00	81.90	1.1	13,716	0.01%
2022/05/20	11	82.40	5	82.68	81.60	6	13,890	0.04%
2022/05/19	6.1	82.93	2	83.70	82.60	4.1	14,125	0.03%
2022/05/18	11	86.88	10	87.89	85.40	1	14,076	0.01%
2022/05/17	3.5	85.04	1	85.90	87.10	2.5	14,059	0.02%
2022/05/16	4	86.82	51	86.59	86.10	-47	14,156	-0.33%
2022/05/13	49	84.97	14.1	86.23	85.50	34.9	14,000	0.25%
2022/05/12	2	83.25	3	83.10	82.20	-1	13,723	-0.01%
2022/05/11	2	82.70	1	83.40	82.20	1	13,722	0.01%
2022/05/10	7.6	81.53	3	81.67	82.00	4.6	13,907	0.03%
2022/05/09	1	83.70	13	83.01	83.50	-12	13,933	-0.09%
2022/05/06	12	81.73	0	0.00	81.80	12	14,152	0.08%
2022/05/05	8	86.75	9.4	86.23	85.00	-1.4	14,313	-0.01%
2022/05/04	3	84.30	3.5	84.70	84.70	-0.5	14,319	0.00%
2022/05/03	1	84.00	2.1	84.29	83.60	-1.1	14,642	-0.01%
2022/04/29	8	85.20	6.1	84.47	83.00	1.9	14,949	0.01%
2022/04/28	11	82.93	13.1	83.81	84.40	-2.1	15,188	-0.01%
2022/04/27	11.2	81.71	13.7	81.72	82.20	-2.4	15,409	-0.02%
2022/04/26	4	79.50	0	0.00	78.90	4	15,952	0.03%
2022/04/25	11.8	79.77	4	78.43	78.20	7.8	17,592	0.04%
2022/04/22	12	84.63	13	83.87	83.20	-1	18,309	-0.01%
2022/04/21	3	85.97	10	87.74	88.60	-7	18,150	-0.04%
2022/04/20	6	83.33	8.2	83.61	83.90	-2.2	17,843	-0.01%
2022/04/19	1	82.00	6	81.30	81.90	-5	17,777	-0.03%
2022/04/18	6	78.45	1	79.50	79.00	5	17,769	0.03%
2022/04/15	3	80.42	0	0.00	80.40	3	17,699	0.02%
2022/04/14	3	83.10	3	83.73	84.70	0	17,725	0.00%
2022/04/13	2	80.80	6	81.88	82.70	-4	17,740	-0.02%
2022/04/12	5	80.92	4	81.75	81.50	1	17,866	0.01%
2022/04/11	1.1	81.51	1	82.60	80.60	0.1	18,185	0.00%
2022/04/08	10	84.44	8	86.61	84.30	2	18,338	0.01%
2022/04/07	2	83.70	3	86.03	83.70	-1	18,264	-0.01%
2022/04/06	16	87.32	1	88.70	86.50	15	18,269	0.08%
2022/04/01	16	88.14	23.1	88.75	88.10	-7.1	18,349	-0.04%
2022/03/31	2	85.85	0.1	85.90	85.00	1.9	18,987	0.01%
2022/03/30	4	87.20	26	87.38	87.50	-22	19,497	-0.11%
2022/03/29	1	84.60	4	85.18	84.90	-3	19,574	-0.02%
2022/03/28	1	84.40	0.5	84.50	84.10	0.5	19,911	0.00%
2022/03/25	2	83.56	3	85.10	84.30	-1	20,157	0.00%
2022/03/24	7	84.71	2.1	84.02	84.60	4.9	19,981	0.02%
2022/03/23	35	85.19	39.1	83.88	84.00	-4.1	19,952	-0.02%
2022/03/22	9	81.50	43.4	82.84	83.20	-34.4	19,614	-0.18%
2022/03/21	3.5	81.33	12	81.17	81.10	-8.5	19,165	-0.04%
2022/03/18	10	78.47	15.7	79.30	80.20	-5.7	19,076	-0.03%
2022/03/17	2	77.55	15	77.45	78.00	-13	18,924	-0.07%
2022/03/16	15.5	72.78	10	71.99	72.70	5.5	18,806	0.03%
2022/03/15	7.4	73.78	5	74.46	73.70	2.4	19,070	0.01%
2022/03/14	9	76.16	0	0.00	76.20	9	19,058	0.05%
2022/03/11	4.6	77.06	10	77.84	77.50	-5.4	19,096	-0.03%
2022/03/10	6	77.40	5	76.96	77.40	1	19,112	0.01%
2022/03/09	11	73.82	14	74.64	74.50	-3	19,083	-0.02%
2022/03/08	11.2	74.57	5	73.52	73.00	6.2	19,352	0.03%
2022/03/07	34.2	76.78	18	75.87	75.90	16.2	19,490	0.08%
2022/03/04	12.3	80.67	2	81.80	79.90	10.3	19,604	0.05%
2022/03/03	9	81.68	0	0.00	81.20	9	19,587	0.05%
2022/03/02	15	81.72	3	81.67	82.00	12	19,606	0.06%
2022/03/01	20	83.11	20	83.74	83.00	0	19,523	0.00%
2022/02/25	8	81.65	2	81.75	80.70	6	19,416	0.03%
2022/02/24	4	82.18	13	82.40	80.90	-9	19,268	-0.05%
2022/02/23	6	79.80	4	81.68	82.60	2	19,255	0.01%
2022/02/22	8	79.66	2	80.95	79.10	6	19,533	0.03%
2022/02/21	12.4	82.51	2	82.90	81.50	10.4	19,734	0.05%
2022/02/18	4	82.15	3	81.80	82.30	1	19,605	0.01%
2022/02/17	6.3	82.61	8	82.63	81.70	-1.7	19,788	-0.01%
2022/02/16	4	82.23	24.2	81.90	82.20	-20.2	20,081	-0.10%
2022/02/15	11.5	80.62	9	79.89	79.70	2.5	20,243	0.01%
2022/02/14	19.1	80.45	12	79.93	80.90	7.1	20,233	0.04%
2022/02/11	11	81.00	5	81.04	80.50	6	20,318	0.03%
2022/02/10	15	80.41	1.3	80.85	80.30	13.7	20,465	0.07%
2022/02/09	2	81.90	4.2	82.16	82.00	-2.2	20,238	-0.01%
2022/02/08	5	80.92	120.3	80.70	82.30	-115.3	20,134	-0.57%	大賣/鉅額交易
2022/02/07	4	77.05	11	78.59	79.20	-7	20,136	-0.03%
2022/01/26	124	74.71	14	75.53	75.30	110	19,988	0.55%	大買/鉅額交易
2022/01/25	17.3	77.10	9	77.13	74.60	8.3	20,253	0.04%
2022/01/24	111	78.56	106	79.78	78.40	5	19,943	0.03%	大買/大賣/
2022/01/21	16	81.16	16	80.93	79.80	0	19,748	0.00%
2022/01/20	23.5	85.49	38	84.84	84.20	-14.5	19,449	-0.07%
2022/01/19	45.7	85.56	46.2	85.06	88.50	-0.5	19,270	0.00%
2022/01/18	243.5	83.18	315.3	84.30	86.50	-71.8	18,766	-0.38%	大買/大賣/
2022/01/17	39	80.23	236.6	81.20	81.90	-197.6	17,478	-1.13%	大賣/鉅額交易
2022/01/14	162.2	72.59	11	72.26	74.60	151.2	17,043	0.89%	大買/鉅額交易
2022/01/13	4	73.55	5	74.00	73.40	-1	17,029	-0.01%
2022/01/12	0.6	73.19	1	73.00	73.10	-0.4	17,087	0.00%
2022/01/11	6.4	73.26	0	0.00	73.00	6.4	17,225	0.04%
2022/01/10	1.3	74.27	7	74.09	74.40	-5.7	17,230	-0.03%
2022/01/07	16	73.61	8	73.46	73.80	8	17,320	0.05%
2022/01/06	101.8	75.94	15	75.87	75.70	86.8	17,216	0.50%	大買/
2022/01/05	12.3	77.84	0	0.00	76.90	12.3	17,223	0.07%
2022/01/04	19	79.26	13	79.79	79.80	6	17,119	0.04%
2022/01/03	2	79.00	184	78.91	78.40	-182	17,047	-1.07%	大賣/鉅額交易
2021/12/30	104.5	76.24	1	77.30	76.00	103.5	17,006	0.61%	大買/鉅額交易
2021/12/29	52.2	76.69	4	76.50	77.00	48.2	17,188	0.28%
2021/12/28	16	75.91	2	75.35	75.30	14	17,376	0.08%
2021/12/27	61.3	80.87	59.1	80.17	76.80	2.2	17,290	0.01%
2021/12/24	47	79.49	30.2	79.75	79.50	16.8	16,521	0.10%
2021/12/23	15.1	77.62	41	77.22	76.10	-25.9	16,079	-0.16%
2021/12/22	21	76.05	31.1	76.46	76.80	-10.1	16,097	-0.06%
2021/12/21	19	74.72	19.6	74.65	74.80	-0.6	16,350	0.00%
2021/12/20	4	72.30	5	71.94	72.10	-1	16,748	-0.01%
2021/12/17	6	72.40	5	71.76	71.80	1	17,353	0.01%
2021/12/16	3	72.30	4.2	72.72	72.90	-1.2	18,473	-0.01%
2021/12/14	4.2	70.03	1	71.10	69.70	3.2	19,915	0.02%
2021/12/13	3	71.30	9	70.96	70.80	-6	19,967	-0.03%
2021/12/10	8	71.98	1	71.80	71.80	7	20,003	0.03%
2021/12/09	35	74.47	40.2	74.67	71.80	-5.2	20,153	-0.03%
2021/12/08	0	0.00	4	72.28	71.70	-4	20,243	-0.02%
2021/12/07	4	71.75	2	72.30	71.40	2	20,510	0.01%
2021/12/06	7	71.87	6	72.32	71.50	1	20,847	0.00%
2021/12/03	21.1	73.27	3	73.40	73.10	18.1	21,083	0.09%
2021/12/02	5.3	74.95	10.4	75.15	73.40	-5.1	21,248	-0.02%
2021/12/01	2	73.15	14	73.84	74.80	-12	21,001	-0.06%
2021/11/30	43	73.40	53	72.87	71.90	-10	20,871	-0.05%
2021/11/29	7	68.69	8	69.46	70.20	-1	20,898	0.00%
2021/11/26	11	69.32	3	69.03	68.60	8	21,168	0.04%
2021/11/25	12	71.18	13	71.52	70.60	-1	21,544	0.00%
2021/11/24	20	70.04	14	70.44	71.70	6	21,825	0.03%
2021/11/23	19.3	70.64	10	70.60	69.50	9.3	22,059	0.04%
2021/11/22	9.3	71.58	7	71.33	71.20	2.3	22,250	0.01%
2021/11/19	40.8	72.67	28	72.79	72.00	12.8	22,468	0.06%
2021/11/18	72.8	77.34	67	75.85	74.30	5.7	22,692	0.03%
2021/11/17	6	75.62	47	76.56	76.60	-41	22,937	-0.18%
2021/11/16	10	76.03	6.3	75.87	76.10	3.7	23,234	0.02%
2021/11/15	64.2	76.08	32.1	76.12	77.10	32.1	23,129	0.14%
2021/11/12	16	73.29	33.5	72.76	72.90	-17.5	22,814	-0.08%
2021/11/11	2	69.95	15	70.35	70.30	-13	22,494	-0.06%
2021/11/10	26.2	69.47	8	69.63	69.30	18.2	22,421	0.08%
2021/11/09	18	71.66	19.1	71.73	71.40	-1.1	22,333	0.00%
2021/11/08	6.3	69.25	14	69.35	68.90	-7.7	22,056	-0.03%
2021/11/05	5	70.16	1	70.00	69.80	4	22,045	0.02%
2021/11/04	8	70.82	28	70.95	70.50	-20	21,995	-0.09%
2021/11/03	10	68.15	6	68.57	69.20	4	21,721	0.02%
2021/11/02	27	68.63	51.3	68.65	68.70	-24.3	21,595	-0.11%
2021/11/01	12	66.61	5	66.88	66.80	7	21,179	0.03%
2021/10/29	4	66.35	5	67.06	66.40	-1	21,456	0.00%
2021/10/28	10.1	66.10	4	66.80	66.10	6.1	21,356	0.03%
2021/10/27	7	66.64	5	66.24	66.50	2	21,276	0.01%
2021/10/26	33	67.07	12	67.97	66.10	21	21,051	0.10%
2021/10/25	23	66.76	16	67.14	67.60	7	20,900	0.03%
2021/10/22	5	67.24	41	69.00	69.50	-36	20,581	-0.17%
2021/10/21	3	65.77	1	65.90	65.40	2	20,217	0.01%
2021/10/20	4	65.20	3	65.17	65.60	1	20,230	0.00%
2021/10/19	12	66.74	15.2	66.35	65.20	-3.2	20,243	-0.02%
2021/10/18	5.3	64.21	2	64.20	64.00	3.3	20,262	0.02%
2021/10/15	3	66.07	2.3	66.04	65.40	0.7	20,318	0.00%
2021/10/14	250	64.82	251	64.00	63.60	-1	20,393	0.00%	大買/大賣/
2021/10/13	7	64.69	6	64.03	63.50	1	20,486	0.00%
2021/10/12	6	66.30	5	66.76	66.50	1	20,602	0.00%
2021/10/08	15	67.41	14	68.20	67.20	1	20,877	0.00%
2021/10/07	2	64.50	26	65.60	66.20	-24	20,748	-0.12%
2021/10/06	17	63.31	8	62.65	61.90	9	20,929	0.04%
2021/10/05	3	61.53	11	62.25	65.30	-8	21,158	-0.04%
2021/10/04	5	62.58	12	61.98	61.10	-7	21,377	-0.03%
2021/10/01	39.3	63.71	20	62.59	62.00	19.3	21,852	0.09%
2021/09/30	7.1	65.01	6	65.27	65.00	1.1	22,125	0.00%
2021/09/29	31.5	65.67	33	65.58	64.40	-1.5	22,091	-0.01%
2021/09/28	27.4	66.33	22	67.32	68.30	5.4	21,963	0.02%
2021/09/27	65.1	68.13	75	68.07	67.80	-9.9	21,377	-0.05%
2021/09/24	39.5	74.98	23	74.65	73.20	16.5	20,841	0.08%
2021/09/23	78	75.94	87	77.07	75.20	-9	20,504	-0.04%
2021/09/22	97.5	71.73	88	72.52	74.00	9.5	19,655	0.05%
2021/09/17	58	72.51	65	72.63	74.00	-7	19,780	-0.04%
2021/09/16	56	67.85	55	67.45	68.10	1	19,538	0.01%
2021/09/15	10	66.42	10	67.35	67.90	0	20,570	0.00%
2021/09/14	7	66.74	15	66.99	67.10	-8	21,067	-0.04%
2021/09/13	44	67.97	13	68.03	66.80	31	21,772	0.14%
2021/09/10	18	69.93	22	70.64	71.40	-4	22,090	-0.02%
2021/09/09	10	66.38	21	67.46	69.00	-11	22,192	-0.05%
2021/09/08	14	64.76	13	65.53	63.40	1	21,866	0.00%
2021/09/07	47	68.93	24	68.41	67.50	23	21,743	0.11%
2021/09/06	2	71.20	2	70.95	71.00	0	21,739	0.00%
2021/09/03	3	71.07	20	72.02	72.80	-17	22,282	-0.08%
2021/09/02	23	72.82	17	73.70	71.80	6	22,925	0.03%
2021/09/01	24	72.90	10	72.93	73.90	14	22,892	0.06%
2021/08/31	12	72.12	29.1	72.41	73.50	-17.1	22,774	-0.08%
2021/08/30	31	69.35	29	69.21	70.20	2	22,515	0.01%
2021/08/27	20	68.43	4	67.13	67.00	16	22,888	0.07%
2021/08/26	19	71.75	2	71.00	71.00	17	22,684	0.07%
2021/08/25	20	72.36	17	73.03	73.60	3	22,699	0.01%
2021/08/24	18	70.90	25	71.32	71.90	-7	22,793	-0.03%
2021/08/23	33	67.99	27	68.04	68.40	6	22,466	0.03%
2021/08/20	3	66.53	14.3	67.43	68.30	-11.3	21,927	-0.05%
2021/08/19	3	62.57	3	63.33	62.10	0	21,540	0.00%
2021/08/18	4	59.65	16.2	61.34	64.20	-12.2	21,563	-0.06%
2021/08/17	4.1	60.95	2	59.50	58.40	2.1	21,806	0.01%
2021/08/16	1	62.00	3	61.57	61.80	-2	21,904	-0.01%
2021/08/13	5.8	64.03	1	61.90	63.00	4.8	22,091	0.02%
2021/08/11	16	67.07	22	68.07	66.70	-6	22,430	-0.03%
2021/08/10	4.6	68.82	4	68.23	67.60	0.6	22,891	0.00%
2021/08/09	9.1	70.42	10	71.74	69.80	-0.9	23,158	0.00%
2021/08/06	2	71.55	2	72.40	72.00	0	23,356	0.00%
2021/08/05	6	72.02	4.1	72.65	71.60	1.9	23,597	0.01%
2021/08/04	12	74.06	18.1	75.28	72.90	-6.1	23,730	-0.03%
2021/08/03	6	73.20	3	73.33	72.80	3	23,608	0.01%
2021/08/02	3	70.60	5	72.10	72.60	-2	23,615	-0.01%
2021/07/30	11	72.36	2	73.35	71.50	9	23,555	0.04%
2021/07/29	10.1	72.33	3	72.87	72.50	7.1	23,566	0.03%
2021/07/28	8.1	70.70	8.2	72.17	72.20	-0.1	23,539	0.00%
2021/07/27	53.5	73.41	0	0.00	73.00	53.5	23,608	0.23%
2021/07/26	1	75.80	20	74.68	75.80	-19	23,587	-0.08%
2021/07/23	13	74.06	1	73.70	73.70	12	23,536	0.05%
2021/07/22	8.6	76.22	11	76.43	75.60	-2.4	23,612	-0.01%
2021/07/21	4.6	75.28	3	74.67	74.00	1.6	23,653	0.01%
2021/07/20	7	74.16	4	74.50	74.90	3	23,966	0.01%
2021/07/19	5.1	76.35	13	75.88	75.50	-7.9	24,015	-0.03%
2021/07/16	5	76.54	17	77.01	77.40	-12	23,986	-0.05%
2021/07/15	10	77.71	12	76.80	77.90	-2	23,945	-0.01%
2021/07/14	8	79.24	5	80.46	80.10	3	23,673	0.01%
2021/07/13	16	80.29	40	79.66	79.50	-24	23,558	-0.10%
2021/07/12	14	79.67	7	80.37	80.00	7	23,234	0.03%
2021/07/09	29	78.80	20	79.00	77.10	9	22,821	0.04%
2021/07/08	6	75.97	24	76.52	77.90	-18	22,565	-0.08%
2021/07/07	7	73.61	8	73.01	71.50	-1	22,038	0.00%
2021/07/06	12	70.69	4	70.78	70.50	8	21,536	0.04%
2021/07/05	29	70.15	16	69.34	69.00	13	21,469	0.06%
2021/07/02	1	66.90	2	67.05	67.30	-1	21,371	0.00%
2021/07/01	5	66.52	18	66.57	66.90	-13	21,323	-0.06%
2021/06/30	16	67.53	9	67.39	66.90	7	21,245	0.03%
2021/06/29	15.1	68.12	24	67.20	68.60	-8.9	21,157	-0.04%
2021/06/28	45	69.04	41	68.17	68.50	4	20,979	0.02%
2021/06/25	26	69.10	118	69.46	67.50	-92	20,524	-0.45%	大賣/
2021/06/24	17	66.19	18	66.21	66.60	-1	19,750	-0.01%
2021/06/23	16	63.64	37.2	64.41	67.30	-21.2	18,688	-0.11%
2021/06/22	268	62.79	219.3	62.88	61.20	48.7	18,167	0.27%	大買/大賣/
2021/06/21	26	62.73	38	61.20	62.20	-12	17,304	-0.07%
2021/06/18	16	60.29	12	60.23	58.20	4	16,717	0.02%
2021/06/17	2	59.25	0	0.00	59.30	2	16,341	0.01%
2021/06/16	5	59.44	10	58.62	58.90	-5	16,350	-0.03%
2021/06/15	7	59.07	13	59.52	59.60	-6	16,266	-0.04%
2021/06/11	84	59.80	66	58.94	58.70	18	16,170	0.11%
2021/06/10	73	60.10	55	59.81	61.50	18	15,582	0.12%
2021/06/09	19	57.51	30	57.37	57.00	-11	14,780	-0.07%
2021/06/08	3	56.90	8	57.60	58.00	-5	14,714	-0.03%
2021/06/07	5	55.64	27	56.65	57.10	-22	14,632	-0.15%
2021/06/04	34	56.46	43	57.59	55.60	-9	14,561	-0.06%
2021/06/03	6	57.75	12	57.38	57.60	-6	14,382	-0.04%
2021/06/02	5	56.92	37	57.36	57.40	-32	15,129	-0.21%
2021/06/01	19	56.99	47.8	57.01	57.10	-28.8	15,199	-0.19%
2021/05/31	23	54.72	15	54.37	55.20	8	15,227	0.05%
2021/05/28	19	52.67	9.1	52.99	53.10	9.9	15,469	0.06%
2021/05/27	16	52.34	4	52.50	52.50	12	15,987	0.08%
2021/05/26	14	53.52	2	53.15	53.10	12	16,018	0.07%
2021/05/25	10	53.32	25	54.00	53.70	-15	16,292	-0.09%
2021/05/24	10	52.10	24	51.99	52.40	-14	16,165	-0.09%
2021/05/21	3.1	50.35	12	51.50	51.00	-8.9	16,101	-0.06%
2021/05/20	15	49.87	11	50.85	49.15	4	16,063	0.02%
2021/05/19	13	50.19	51	50.99	50.80	-38	16,355	-0.23%
2021/05/18	37	49.69	63	50.82	50.50	-26	16,269	-0.16%
2021/05/17	24	46.41	42	46.81	48.25	-18	16,002	-0.11%
2021/05/14	7	45.74	37	45.58	45.90	-30	15,709	-0.19%
2021/05/13	13	42.60	14	43.48	43.85	-1	15,454	-0.01%
2021/05/12	10.5	42.63	4	44.47	41.85	6.4	15,261	0.04%
2021/05/11	71.3	47.05	6	45.98	46.50	65.3	15,083	0.43%
2021/05/10	15	50.69	10	50.86	51.00	5	14,954	0.03%
2021/05/07	6	49.28	2	49.90	50.00	4	15,094	0.03%
2021/05/06	14	49.30	5	49.46	48.60	9	15,325	0.06%
2021/05/05	15.1	47.89	9	48.45	49.45	6.1	15,640	0.04%
2021/05/04	41	49.49	3	50.60	48.60	38	15,717	0.24%
2021/05/03	20	53.00	6	53.22	52.40	14	15,715	0.09%
2021/04/29	16	54.68	10	54.99	54.90	6	15,787	0.04%
2021/04/28	62	54.83	49	55.33	54.40	13	15,954	0.08%
2021/04/27	105.1	55.76	77.2	55.32	55.20	27.8	16,104	0.17%	大買/
2021/04/26	34	57.46	45	57.68	57.60	-11	16,107	-0.07%
2021/04/23	9	56.18	16.1	56.03	56.80	-7.1	16,313	-0.04%
2021/04/22	32.1	55.83	20	55.82	54.50	12.1	17,306	0.07%
2021/04/21	4.1	55.31	26	56.28	55.80	-21.9	18,548	-0.12%
2021/04/20	10	55.62	34	55.33	55.60	-24	18,986	-0.13%
2021/04/19	12.3	54.60	8	54.83	55.00	4.3	19,073	0.02%
2021/04/16	18	53.84	50	54.69	54.50	-32	19,226	-0.17%
2021/04/15	8	52.78	2	52.60	53.30	6	19,540	0.03%
2021/04/14	35	51.68	14	51.19	52.10	21	20,165	0.10%
2021/04/13	27	54.22	3	54.17	53.30	24	20,424	0.12%
2021/04/12	12	55.14	48	55.50	55.10	-36	20,580	-0.17%
2021/04/09	22	55.47	42	56.54	55.60	-20	20,790	-0.10%
2021/04/08	3	56.27	7	56.33	56.30	-4	20,714	-0.02%
2021/04/07	2	54.95	1	55.00	55.20	1	20,671	0.00%
2021/04/06	17	54.85	4	55.10	55.00	13	20,774	0.06%
2021/04/01	32	56.83	23	56.24	55.10	9	20,871	0.04%
2021/03/31	24	55.67	41	55.69	56.20	-17	20,914	-0.08%
2021/03/30	79	54.71	0	0.00	55.20	79	20,906	0.38%
2021/03/29	9	54.93	27	54.86	54.70	-18	21,165	-0.09%
2021/03/26	6	54.77	0	0.00	55.00	6	21,781	0.03%
2021/03/25	19	55.45	1	56.20	54.90	18	22,481	0.08%
2021/03/24	39	55.22	21	55.06	55.80	18	23,017	0.08%
2021/03/23	19	55.81	53	56.08	55.20	-34	24,177	-0.14%
2021/03/22	12	54.46	1	54.50	54.50	11	25,564	0.04%
2021/03/19	18	54.74	6	54.55	54.90	12	26,379	0.05%
2021/03/18	7	55.19	10	55.20	55.40	-3	26,682	-0.01%
2021/03/17	22	55.03	2	55.70	55.20	20	26,843	0.07%
2021/03/16	20	56.10	10	56.80	56.00	10	26,959	0.04%
2021/03/15	10	56.73	1	56.90	56.60	9	27,473	0.03%
2021/03/12	26	57.67	23	58.53	56.80	3	28,315	0.01%
2021/03/11	3	55.97	9	57.00	57.20	-6	28,314	-0.02%
2021/03/10	10	55.99	7	57.00	55.80	3	28,369	0.01%
2021/03/09	55	57.23	53	57.14	56.10	2	28,478	0.01%
2021/03/08	51	58.60	43	58.51	58.50	8	28,130	0.03%
2021/03/05	18	55.92	39	56.50	57.40	-21	27,418	-0.08%
2021/03/04	69	56.34	85	56.24	55.20	-16	27,432	-0.06%
2021/03/03	43	55.89	53	55.66	56.00	-10	27,244	-0.04%
2021/03/02	15	56.92	55	56.19	56.90	-40	27,361	-0.15%
2021/02/26	35	54.57	12	54.18	54.20	23	27,598	0.08%
2021/02/25	45	56.61	35	55.88	55.90	10	28,817	0.03%
2021/02/24	4	55.73	20	56.01	56.20	-16	28,672	-0.06%
2021/02/23	26	54.68	5	55.06	54.60	21	28,567	0.07%
2021/02/22	11	55.75	8	55.58	55.30	3	29,133	0.01%
2021/02/19	52	55.48	19	55.73	55.20	33	29,472	0.11%
2021/02/18	9	54.58	9	55.34	54.70	0	29,370	0.00%
2021/02/17	12	54.20	11	54.70	55.10	1	29,266	0.00%
2021/02/05	11	52.81	12	52.20	52.40	-1	29,022	0.00%
2021/02/04	1	51.80	2	52.20	52.60	-1	29,098	0.00%
2021/02/03	1	52.00	1	51.80	51.80	0	29,153	0.00%
2021/02/02	0	0.00	3	52.40	52.30	-3	29,241	-0.01%
2021/02/01	10	51.60	6	51.97	51.70	4	29,392	0.01%
2021/01/29	4	54.50	8	53.95	52.10	-4	29,399	-0.01%
2021/01/28	17	54.15	7	54.80	54.00	10	29,365	0.03%
2021/01/27	3	54.17	27	54.55	54.30	-24	29,304	-0.08%
2021/01/26	5	52.50	7	53.01	52.60	-2	29,082	-0.01%
2021/01/25	7	52.01	2	51.95	52.10	5	29,081	0.02%
2021/01/22	2	52.70	1.1	53.00	53.30	1	29,043	0.00%
2021/01/21	15	52.08	13	52.68	51.90	2	29,111	0.01%
2021/01/20	34	53.57	15	53.70	51.80	19	29,221	0.07%
2021/01/19	48	55.59	12	55.35	54.90	36	29,169	0.12%
2021/01/18	31	57.44	21	57.73	56.00	10	29,279	0.03%
2021/01/15	61	59.50	72.5	59.42	57.20	-11.5	28,862	-0.04%
2021/01/14	63	58.13	92	59.04	58.60	-29	28,001	-0.10%
2021/01/13	22	53.82	63.3	54.43	55.80	-41.3	27,286	-0.15%
2021/01/12	9	51.27	18	51.81	51.90	-9	27,793	-0.03%
2021/01/11	20	51.06	13	51.43	51.30	7	29,346	0.02%
2021/01/08	30	54.25	18	54.57	52.80	12	29,446	0.04%
2021/01/07	15.1	55.77	30	55.56	54.80	-15	29,322	-0.05%
2021/01/06	7	53.90	22	53.95	54.40	-15	28,939	-0.05%
2021/01/05	14	52.59	15	52.16	52.90	-1	28,551	0.00%
2021/01/04	11	52.01	33	51.45	51.90	-22	28,438	-0.08%
2020/12/31	22	50.54	13	50.94	50.50	9	28,400	0.03%
2020/12/30	12	51.10	18	51.17	50.90	-6	28,752	-0.02%
2020/12/29	29	50.37	5.1	50.38	50.30	23.9	28,854	0.08%
2020/12/28	18	50.45	32	50.86	50.60	-14	28,837	-0.05%
2020/12/25	19	51.17	9	50.89	50.90	10	28,916	0.03%
2020/12/24	13	51.60	1	51.50	51.80	12	29,015	0.04%
2020/12/23	23	51.84	1	52.30	51.70	22	29,190	0.08%
2020/12/22	24	54.09	19	53.97	51.50	5	29,768	0.02%
2020/12/21	18	57.70	44	57.68	56.70	-26	29,556	-0.09%
2020/12/18	10	55.99	11	56.44	56.20	-1	29,020	0.00%
2020/12/17	81	56.47	62	56.26	55.30	19	28,672	0.07%
2020/12/16	60	55.52	107	55.88	56.30	-47	27,633	-0.17%	大賣/
2020/12/15	29	52.62	36	53.29	51.70	-7	26,277	-0.03%
2020/12/14	3	51.80	14	52.45	52.30	-11	25,856	-0.04%
2020/12/11	6	50.72	1	51.00	51.30	5	25,771	0.02%
2020/12/10	14	50.92	8	52.14	50.30	6	25,930	0.02%
2020/12/09	13	52.53	30	53.26	52.00	-17	25,920	-0.07%
2020/12/08	23	51.90	63	51.95	52.20	-40	25,644	-0.16%
2020/12/07	16	50.09	17.1	50.73	50.10	-1.1	25,214	0.00%
2020/12/04	17	49.76	49	49.51	49.50	-32	25,529	-0.13%
2020/12/03	1	49.05	13	50.57	50.80	-12	25,769	-0.05%
2020/12/02	29	50.04	12	50.90	49.75	17	26,120	0.07%
2020/12/01	12	50.66	6	50.53	50.50	6	26,385	0.02%
2020/11/30	11	52.00	27.5	52.41	51.60	-16.5	26,717	-0.06%
2020/11/27	6	51.47	30	51.17	51.80	-24	27,004	-0.09%
2020/11/26	25	50.59	41.5	51.33	50.50	-16.5	27,466	-0.06%
2020/11/25	41	51.56	84.1	52.31	50.20	-43.1	27,248	-0.16%
2020/11/24	96.1	51.44	128	51.42	51.30	-31.9	27,467	-0.12%	大賣/
2020/11/23	14	48.83	3	48.83	48.50	11	27,037	0.04%
2020/11/20	6	47.83	11	48.15	47.95	-5	27,737	-0.02%
2020/11/19	40	48.32	49	48.29	47.60	-9	28,676	-0.03%
2020/11/18	15	46.63	49.1	46.90	47.45	-34.1	30,627	-0.11%
2020/11/17	27	45.61	32	45.63	45.45	-5	31,153	-0.02%
2020/11/16	8	44.56	2	44.53	44.35	6	32,848	0.02%
2020/11/13	10	44.05	5	44.00	44.10	5	34,025	0.01%
2020/11/12	2	44.48	3	44.67	44.45	-1	35,252	0.00%
2020/11/11	4	43.76	3	43.72	43.65	1	36,177	0.00%
2020/11/10	9	44.83	8	44.31	44.00	1	38,066	0.00%
2020/11/09	10	44.49	11	44.85	44.90	-1	41,214	0.00%
2020/11/06	2	44.68	3	45.02	44.30	-1	42,827	0.00%
2020/11/05	15	44.72	3	44.45	44.40	12	43,410	0.03%
2020/11/04	9	45.03	10	45.36	45.15	-1	44,703	0.00%
2020/11/03	6	44.40	6	44.73	44.85	0	45,064	0.00%
2020/11/02	2	44.10	4	43.50	43.20	-2	45,504	0.00%
2020/10/30	14	44.03	11	44.55	43.95	3	46,417	0.01%
2020/10/29	9	44.17	2	43.90	44.95	7	46,758	0.01%
2020/10/28	7.1	44.63	22	44.29	44.55	-14.9	46,990	-0.03%
2020/10/27	4	45.83	7	45.77	45.80	-3	47,118	-0.01%
2020/10/26	16	46.68	15.7	46.75	46.10	0.3	47,493	0.00%
2020/10/23	24	47.93	12	47.72	47.60	12	48,034	0.02%
2020/10/22	11	48.23	4	48.63	48.05	7	48,619	0.01%
2020/10/21	52	49.80	20	50.29	48.95	32	49,101	0.07%
2020/10/20	53	50.26	27	50.54	51.20	26	49,549	0.05%
2020/10/19	43	49.98	77	50.27	50.90	-34	49,388	-0.07%
2020/10/16	9	47.01	27	46.68	46.35	-18	48,913	-0.04%
2020/10/15	10	46.32	11	46.15	45.95	-1	49,896	0.00%
2020/10/14	6	46.33	73	47.00	47.35	-67	51,513	-0.13%
2020/10/13	1	45.10	0	0.00	45.40	1	53,410	0.00%
2020/10/12	9	45.66	7	45.52	45.40	2	54,813	0.00%
2020/10/08	31	46.15	8	46.34	46.20	23	56,601	0.04%
2020/10/07	43	46.41	13	46.39	45.85	30	57,105	0.05%
2020/10/06	6	46.46	37	46.14	46.55	-31	58,423	-0.05%
2020/10/05	18	44.91	50	45.00	45.35	-32	58,930	-0.05%
2020/09/30	51	44.62	47	44.32	44.60	4	59,080	0.01%
2020/09/29	21	45.13	26	45.04	45.35	-5	59,132	-0.01%
2020/09/28	52	44.95	37	44.57	44.50	15	59,409	0.03%
2020/09/25	154	45.34	62	43.94	43.95	92	60,014	0.15%	大買/
2020/09/24	29	47.05	47	47.03	47.00	-18	60,188	-0.03%
2020/09/23	21	47.07	23	46.42	46.30	-2	59,961	0.00%
2020/09/22	9	47.61	11	47.28	47.30	-2	60,325	0.00%
2020/09/21	25	48.57	5	48.75	48.20	20	61,168	0.03%
2020/09/18	13	49.18	2	48.98	49.40	11	61,286	0.02%
2020/09/17	72	48.84	18	48.56	48.50	54	61,454	0.09%
2020/09/16	31	49.66	6	49.40	49.25	25	61,484	0.04%
2020/09/15	26	49.57	25	49.97	49.15	1	61,668	0.00%
2020/09/14	28	49.86	19	49.77	49.60	9	61,621	0.01%
2020/09/11	9	49.58	19	49.26	48.85	-10	62,002	-0.02%
2020/09/10	25	50.41	16	49.93	49.70	9	63,001	0.01%
2020/09/09	41	50.90	14	51.18	50.70	27	63,631	0.04%
2020/09/08	24	52.13	56	51.20	50.60	-32	63,687	-0.05%
2020/09/07	69	53.14	14	54.07	51.80	55	63,840	0.09%
2020/09/04	18	53.55	31	54.24	54.80	-13	63,910	-0.02%
2020/09/03	37	54.59	35	54.45	53.90	2	64,048	0.00%
2020/09/02	39	53.69	74	53.95	53.80	-35	64,353	-0.05%
2020/09/01	61	52.65	64	52.65	53.10	-3	64,129	0.00%
2020/08/31	63	52.18	28	51.96	51.40	35	63,696	0.05%
2020/08/28	120	53.02	64	52.84	51.80	56	63,696	0.09%	大買/
2020/08/27	48	54.36	111	54.82	55.10	-63	63,450	-0.10%	大賣/
2020/08/26	89	54.66	54	55.19	53.90	35	63,286	0.06%
2020/08/25	92	54.63	130.1	54.27	54.00	-38.1	62,944	-0.06%	大賣/
2020/08/24	173	57.82	73	56.79	55.20	100	62,792	0.16%	大買/
2020/08/21	16	56.35	64	56.60	57.40	-48	61,011	-0.08%
2020/08/20	175	55.52	119	55.04	52.20	56	62,227	0.09%	大買/大賣/
2020/08/19	95	57.04	95	56.65	56.60	0	61,656	0.00%
2020/08/18	41	54.43	91.1	54.41	56.20	-50.1	61,108	-0.08%
2020/08/17	187	53.68	144	53.53	53.10	43	60,793	0.07%	大買/大賣/
2020/08/14	129	52.52	108	52.56	53.10	21	60,487	0.03%	大買/大賣/
2020/08/13	134	50.45	140	50.83	52.20	-6	58,936	-0.01%	大買/大賣/
2020/08/12	58	45.80	190	45.77	48.20	-132	56,215	-0.23%	大賣/鉅額交易
2020/08/11	150	43.92	46	43.72	43.85	104	55,202	0.19%	大買/鉅額交易
2020/08/10	86	44.80	94	44.39	43.60	-8	55,347	-0.01%
2020/08/07	8.1	42.05	50	42.35	42.10	-41.9	54,708	-0.08%
2020/08/06	40	41.94	13	41.75	41.40	27	55,555	0.05%
2020/08/05	63	42.12	188	41.59	42.70	-125	55,729	-0.22%	大賣/鉅額交易
2020/08/04	159	40.81	12	41.08	40.35	147	55,561	0.26%	大買/鉅額交易
2020/08/03	48	40.81	48	40.66	41.20	0	55,548	0.00%
2020/07/31	50	40.40	18	40.24	40.30	32	55,641	0.06%
2020/07/30	59	41.06	45	40.72	40.80	14	56,159	0.02%
2020/07/29	28	41.37	34	41.53	40.55	-6	56,588	-0.01%
2020/07/28	24	42.63	36	42.38	42.50	-12	56,594	-0.02%
2020/07/27	18	42.98	13	43.03	42.15	5	56,788	0.01%
2020/07/24	39	42.71	54	42.35	41.55	-15	56,984	-0.03%
2020/07/23	21	43.51	35	43.46	43.75	-14	57,673	-0.02%
2020/07/22	20	42.80	28	42.51	42.30	-8	58,198	-0.01%
2020/07/21	42	42.12	46	42.19	41.80	-4	57,408	-0.01%
2020/07/20	25	40.62	25	40.17	41.90	0	57,098	0.00%
2020/07/17	39	39.23	29	39.26	38.10	10	56,222	0.02%
2020/07/16	19	37.88	37	37.95	38.80	-18	54,977	-0.03%
2020/07/15	108	37.13	117	36.87	36.55	-9	54,307	-0.02%	大買/大賣/
2020/07/14	11	35.86	27	36.04	35.65	-16	54,106	-0.03%
2020/07/13	45	35.76	102	36.17	36.50	-57	54,451	-0.10%	大賣/
2020/07/10	38	32.77	6	34.03	33.90	32	54,216	0.06%
2020/07/09	33	34.08	45	33.95	33.65	-12	54,678	-0.02%
2020/07/08	2	33.68	4	34.16	34.20	-2	55,282	0.00%
2020/07/07	75	34.44	66	33.87	33.70	9	55,943	0.02%
2020/07/06	4	35.54	14	35.36	35.15	-10	56,323	-0.02%
2020/07/03	48	34.34	66	34.53	34.50	-18	56,313	-0.03%
2020/07/02	27	33.23	11	33.30	33.20	16	55,775	0.03%
2020/07/01	37	33.62	52	34.00	33.40	-15	56,138	-0.03%
2020/06/30	53	33.77	39	33.94	33.60	14	57,055	0.02%
2020/06/29	5	32.14	21	32.34	32.10	-16	57,793	-0.03%
2020/06/24	13	31.75	4	31.73	32.00	9	59,076	0.02%
2020/06/23	48	31.62	58	31.73	31.65	-10	60,318	-0.02%
2020/06/22	27	32.53	32	32.13	32.05	-5	60,822	-0.01%
2020/06/19	21	33.19	23	33.28	33.30	-2	61,315	0.00%
2020/06/18	48	32.96	52	33.30	33.15	-4	61,646	-0.01%
2020/06/17	144	34.22	113	33.32	33.20	31	61,513	0.05%	大買/大賣/
2020/06/16	7	32.73	31	33.53	34.25	-24	61,513	-0.04%
2020/06/15	27	31.54	16	31.66	31.15	11	61,691	0.02%
2020/06/12	52	32.59	46	32.94	32.45	6	63,144	0.01%
2020/06/11	119	33.59	112	33.33	33.75	7	64,561	0.01%	大買/大賣/
2020/06/10	77	33.35	63	33.38	33.10	14	65,914	0.02%
2020/06/09	75	34.62	49	34.29	33.90	26	67,752	0.04%
2020/06/08	30	34.26	15	34.65	33.95	15	68,454	0.02%
2020/06/05	11	35.30	2	35.50	35.00	9	70,044	0.01%
2020/06/04	8	35.48	8	35.54	35.00	0	71,378	0.00%
2020/06/03	48	35.14	16	35.18	35.25	32	72,543	0.04%
2020/06/02	27	36.79	16	36.53	36.10	11	73,155	0.02%
2020/06/01	23	37.36	14	37.44	37.80	9	73,512	0.01%
2020/05/29	48	37.09	44	37.34	37.25	4	74,101	0.01%
2020/05/28	17	37.31	31	37.68	37.00	-14	74,253	-0.02%
2020/05/27	62	38.04	31	38.49	36.90	31	73,667	0.04%
2020/05/26	10	34.67	46	35.74	36.45	-36	71,644	-0.05%
2020/05/25	30	32.51	14	33.00	33.15	16	70,485	0.02%
2020/05/22	28	34.11	32	34.07	33.35	-4	69,924	-0.01%
2020/05/21	9	33.44	13	33.55	33.65	-4	69,183	-0.01%
2020/05/20	20	32.88	7	33.28	32.70	13	68,662	0.02%
2020/05/19	2	32.83	12.7	33.21	33.50	-10.7	68,360	-0.02%
2020/05/18	42	33.24	20	32.80	32.30	22	67,883	0.03%
2020/05/15	66	33.05	66	32.89	34.10	0	67,270	0.00%
2020/05/14	21	33.59	17	33.40	32.55	4	66,571	0.01%
2020/05/13	68	34.27	26	33.93	33.60	42	66,131	0.06%
2020/05/12	17	33.74	26	33.81	34.50	-9	65,016	-0.01%
2020/05/11	29	34.02	30	33.78	33.25	-1	64,952	0.00%
2020/05/08	6	33.32	7	33.33	33.20	-1	64,286	0.00%
2020/05/07	3	32.90	18	33.04	33.50	-15	64,040	-0.02%
2020/05/06	17	32.40	18	32.42	32.15	-1	63,725	0.00%
2020/05/05	29	34.21	15	34.16	33.00	14	63,131	0.02%
2020/05/04	6	33.03	14	33.26	34.05	-8	62,617	-0.01%
2020/04/30	22	33.08	31	33.01	33.05	-9	62,094	-0.01%
2020/04/29	45	32.32	49.1	31.82	32.10	-4.1	61,518	-0.01%
2020/04/28	31	32.14	23	32.31	31.25	8	60,935	0.01%
2020/04/27	7	29.89	26	29.71	31.50	-19	59,408	-0.03%
2020/04/24	6	28.41	8	28.49	28.65	-2	58,034	0.00%
2020/04/23	10	28.24	34	28.28	28.50	-24	57,913	-0.04%
2020/04/22	19	27.02	10	27.62	28.35	9	57,177	0.02%
2020/04/21	25	27.74	24	27.56	27.05	1	56,362	0.00%
2020/04/20	25	27.99	14	27.90	27.70	11	55,798	0.02%
2020/04/17	58	28.31	25	28.24	27.80	33	55,711	0.06%
2020/04/16	25	27.90	37	27.87	28.60	-12	54,579	-0.02%
2020/04/15	65	28.71	65	28.06	27.80	0	54,265	0.00%
2020/04/14	12	27.72	26.1	27.89	28.75	-14.1	53,103	-0.03%
2020/04/13	28	26.54	24	26.82	26.80	4	52,502	0.01%
2020/04/10	27	26.30	37	26.42	26.40	-10	52,164	-0.02%
2020/04/09	17	26.34	88	26.67	25.35	-71	51,436	-0.14%
2020/04/08	54	27.26	31	26.90	26.50	23	50,729	0.05%
2020/04/07	10	28.52	2	28.05	28.35	8	49,950	0.02%
2020/04/06	11	26.16	25	26.35	26.90	-14	50,020	-0.03%
2020/04/01	27	24.81	20.6	24.60	25.15	6.4	49,877	0.01%
2020/03/31	49	24.75	51	24.43	24.25	-2	48,514	0.00%
2020/03/30	73	23.12	72	23.27	23.60	1	46,687	0.00%
2020/03/27	15	22.03	124	22.44	23.10	-109	45,112	-0.24%	大賣/鉅額交易
2020/03/26	22	20.88	58	20.75	21.00	-36	43,532	-0.08%
2020/03/25	51	19.94	48	20.08	20.20	3	42,629	0.01%
2020/03/24	8	18.60	12	18.70	18.85	-4	41,664	-0.01%
2020/03/23	1	17.50	11	17.25	17.75	-10	41,110	-0.02%
2020/03/20	47	18.48	23	18.01	18.00	24	40,715	0.06%
2020/03/19	18	17.99	26	18.57	17.20	-8	39,451	-0.02%
2020/03/18	55	19.80	37	19.81	19.10	18	38,401	0.05%
2020/03/17	37	20.66	33	20.38	20.05	4	36,538	0.01%
2020/03/16	94	20.87	32	20.40	19.80	62	34,930	0.18%
2020/03/13	74	19.31	68	20.13	21.85	6	33,077	0.02%
2020/03/12	200	21.34	42	20.34	19.90	158	30,903	0.51%	大買/鉅額交易
2020/03/11	13	21.29	97	22.22	22.10	-84	29,944	-0.28%
2020/03/10	107	19.80	60	20.05	20.50	47	27,942	0.17%	大買/
2020/03/09	38	19.88	39	19.64	18.65	-1	26,321	0.00%
2020/03/06	61	19.32	69	18.97	20.10	-8	24,818	-0.03%
2020/03/05	37	18.21	29	18.21	18.50	8	23,647	0.03%
2020/03/04	29	17.50	35	17.56	17.75	-6	22,811	-0.03%
2020/03/03	67	16.35	72	16.64	17.05	-5	21,797	-0.02%
2020/03/02	12	14.35	13	14.76	15.50	-1	21,006	0.00%
2020/02/27	4	15.10	14	15.32	14.80	-10	21,197	-0.05%
2020/02/26	37	15.99	32	15.95	15.45	5	21,767	0.02%
2020/02/25	15	15.62	0	0.00	15.95	15	22,681	0.07%
2020/02/24	25	16.00	55	15.91	15.65	-30	23,338	-0.13%
2020/02/21	17	16.04	21	16.04	16.10	-4	23,798	-0.02%
2020/02/20	0	0.00	3	15.80	15.85	-3	24,220	-0.01%
2020/02/19	0	0.00	17	15.76	15.70	-17	24,387	-0.07%
2020/02/18	6	15.62	6	15.40	15.70	0	24,726	0.00%
2020/02/17	10	15.50	0	0.00	15.55	10	24,570	0.04%
2020/02/14	36	15.70	12	15.61	15.75	24	24,439	0.10%
2020/02/13	13	15.52	11	15.28	15.25	2	24,131	0.01%
2020/02/12	19	15.24	45	15.41	15.50	-26	23,954	-0.11%
2020/02/11	10	14.70	8	14.74	14.85	2	23,255	0.01%
2020/02/10	2	13.98	0	0.00	14.40	2	23,187	0.01%
2020/02/07	5	14.50	60	14.44	14.30	-55	23,024	-0.24%
2020/02/06	62	14.85	30	14.92	14.95	32	22,816	0.14%
2020/02/05	36	14.55	21	15.07	14.40	15	22,607	0.07%
2020/02/04	3	15.02	0	0.00	15.00	3	22,350	0.01%
2020/02/03	52	14.73	1	14.20	14.35	51	23,078	0.22%
2020/01/31	34	16.03	6	15.40	15.30	28	22,970	0.12%
2020/01/30	3	16.60	0	0.00	16.20	3	22,697	0.01%
2020/01/20	0	0.00	2	17.95	18.00	-2	22,672	-0.01%
2020/01/17	1	17.80	2	17.80	18.00	-1	22,658	0.00%
2020/01/16	1	17.75	0	0.00	17.70	1	22,405	0.00%
2020/01/14	6	18.25	9.6	18.14	18.40	-3.6	22,156	-0.02%
2020/01/13	31	18.25	23	17.96	17.85	8	21,854	0.04%
2020/01/10	16	17.86	16	17.89	17.80	0	21,099	0.00%
2020/01/09	21	18.16	44	17.58	18.30	-23	20,514	-0.11%
2020/01/08	25	16.75	75	16.82	17.15	-50	19,878	-0.25%
2020/01/07	54	17.06	7	17.14	17.05	47	19,780	0.24%
2020/01/06	4	17.28	14	17.42	17.40	-10	19,344	-0.05%
2020/01/03	6	17.10	10	16.65	16.85	-4	18,782	-0.02%
2020/01/02	61	16.55	61	16.75	16.85	0	18,502	0.00%
2019/12/30	17	17.26	5	17.09	16.80	12	18,122	0.07%
2019/12/27	9	16.69	30	16.68	16.75	-21	17,507	-0.12%
2019/12/26	15	16.10	0	0.00	16.20	15	17,016	0.09%
2019/12/25	0	0.00	5	15.70	15.80	-5	16,928	-0.03%
2019/12/24	5	15.45	0	0.00	15.60	5	17,015	0.03%
2019/12/23	10	15.40	0	0.00	15.30	10	17,047	0.06%
2019/12/18	2	15.85	0	0.00	15.75	2	17,159	0.01%
2019/12/16	0	0.00	5	16.25	16.25	-5	17,244	-0.03%
2019/12/11	0	0.00	11	16.56	16.50	-11	17,921	-0.06%
2019/12/10	0	0.00	25	16.32	16.55	-25	17,896	-0.14%
2019/12/09	15	16.30	0	0.00	16.30	15	18,240	0.08%
2019/12/06	20	16.35	28	16.30	16.35	-8	18,132	-0.04%
2019/12/05	1	15.70	8	15.64	15.70	-7	17,726	-0.04%
2019/12/04	0	0.00	5	15.50	15.55	-5	18,063	-0.03%
2019/12/03	1	15.55	1	15.65	15.70	0	18,789	0.00%
2019/12/02	6	15.26	3	15.38	15.50	3	19,620	0.02%
2019/11/29	6	15.76	11.5	15.82	15.50	-5.5	19,782	-0.03%
2019/11/28	11	15.68	0	0.00	15.60	11	20,209	0.05%
2019/11/27	22	15.99	18	16.09	16.10	4	20,992	0.02%
2019/11/26	1	16.35	7	15.94	16.15	-6	21,042	-0.03%
2019/11/25	17	16.39	88	16.47	16.25	-71	20,617	-0.34%
2019/11/22	84	16.39	100	16.31	16.15	-16	19,834	-0.08%
2019/11/21	4	16.15	18	16.19	16.55	-14	18,704	-0.07%
2019/11/20	37	15.62	13	15.74	15.70	24	17,910	0.13%
2019/11/19	15	15.40	7	15.71	15.40	8	17,547	0.05%
2019/11/18	0	0.00	80	15.11	15.15	-80	16,976	-0.47%
2019/11/15	67	15.04	7	14.95	14.90	60	16,709	0.36%
2019/11/11	20	13.75	0	0.00	13.60	20	16,621	0.12%
2019/11/06	0	0.00	5	14.60	14.45	-5	16,521	-0.03%
2019/11/04	5	14.65	9	14.65	14.60	-4	16,542	-0.02%
2019/11/01	5	15.00	90	14.95	14.90	-85	16,438	-0.52%
2019/10/31	14	15.68	48	15.67	15.35	-34	16,321	-0.21%
2019/10/30	1	14.95	10	15.05	15.00	-9	15,333	-0.06%
2019/10/29	3	14.80	10	14.65	14.45	-7	15,140	-0.05%
2019/10/28	15	14.97	1	15.00	14.90	14	15,233	0.09%
2019/10/25	0	0.00	20	14.70	14.80	-20	15,513	-0.13%
2019/10/23	90	14.66	0	0.00	14.70	90	15,859	0.57%
2019/10/22	11	14.83	0	0.00	14.55	11	15,876	0.07%
2019/10/21	5	14.83	17	14.85	14.75	-12	15,823	-0.08%
2019/10/18	0	0.00	1	14.55	14.55	-1	15,857	-0.01%
2019/10/17	1	14.40	0	0.00	14.55	1	15,948	0.01%
2019/10/16	1	14.35	2	14.65	14.40	-1	16,089	-0.01%
2019/10/15	29	14.59	14	14.66	14.70	15	16,377	0.09%
2019/10/14	2	14.30	0	0.00	14.25	2	16,316	0.01%
2019/10/09	0	0.00	3	13.72	13.60	-3	16,563	-0.02%
2019/10/08	0	0.00	1	13.75	13.75	-1	16,613	-0.01%
2019/10/07	1	13.95	3	13.90	13.90	-2	16,657	-0.01%
2019/10/04	0	0.00	20	13.95	13.90	-20	16,669	-0.12%
2019/10/03	0	0.00	20	14.20	14.10	-20	16,608	-0.12%
2019/10/02	1	14.10	0	0.00	14.15	1	16,566	0.01%
2019/10/01	10	14.00	5	13.95	14.20	5	16,643	0.03%
2019/09/27	0	0.00	26	13.87	13.80	-26	16,560	-0.16%
2019/09/26	1	14.20	20	14.45	14.20	-19	16,446	-0.12%
2019/09/25	2	14.35	7	14.43	14.35	-5	16,418	-0.03%
2019/09/23	10	14.70	11	14.89	14.80	-1	16,398	-0.01%
2019/09/20	9	14.62	1	14.70	14.70	8	16,339	0.05%
2019/09/19	7	14.54	2	14.90	14.50	5	16,310	0.03%
2019/09/18	11	14.93	96	14.95	14.85	-85	16,202	-0.52%
2019/09/17	61	15.08	5	15.00	15.00	56	16,088	0.35%
2019/09/16	23	15.18	20	15.24	15.10	3	15,838	0.02%
2019/09/12	28	15.08	3	15.05	15.05	25	15,112	0.17%
2019/09/11	7	14.96	41	14.89	15.20	-34	14,883	-0.23%
2019/09/10	5	14.60	32	14.60	14.55	-27	14,308	-0.19%
2019/09/09	18	14.56	6	14.60	14.55	12	14,145	0.08%
2019/09/06	20	14.42	11	14.40	14.55	9	13,956	0.06%
2019/09/05	41	14.86	73	14.86	14.75	-32	13,659	-0.23%
2019/09/04	48	14.99	33	15.01	15.10	15	13,004	0.12%
2019/09/03	134	14.45	22	14.45	14.45	112	12,321	0.91%	大買/鉅額交易
2019/09/02	66	14.42	135	14.42	14.80	-69	11,884	-0.58%	大賣/
2019/08/30	129	14.31	103	14.35	14.45	26	11,134	0.23%	大買/大賣/
2019/08/29	4	13.35	7	13.33	13.45	-3	10,088	-0.03%
2019/08/27	9	12.91	1	13.05	12.85	8	9,632	0.08%
2019/08/26	1	12.75	0	0.00	12.75	1	9,601	0.01%
2019/08/23	1	13.15	2	13.25	13.15	-1	9,533	-0.01%
2019/08/22	3	13.43	14	13.40	13.50	-11	9,474	-0.12%
2019/08/21	1	12.85	20	13.05	13.15	-19	9,142	-0.21%
2019/08/20	1	12.85	1	12.95	12.70	0	9,035	0.00%
2019/08/19	0	0.00	16	12.94	12.80	-16	9,010	-0.18%
2019/08/16	0	0.00	5	12.76	12.80	-5	8,950	-0.06%
2019/08/15	19	12.28	7	12.48	12.90	12	8,846	0.14%
2019/08/14	6	12.38	3	12.52	12.35	3	8,724	0.03%
2019/08/13	1	12.25	0	0.00	12.15	1	8,759	0.01%
2019/08/08	0	0.00	1	12.60	12.70	-1	8,897	-0.01%
2019/08/07	5	12.25	5	12.15	12.10	0	8,873	0.00%
2019/08/06	5	11.85	4	11.93	12.30	1	8,854	0.01%
2019/08/05	9	12.09	2	12.13	11.95	7	8,779	0.08%
2019/08/02	7	12.53	1	12.75	12.25	6	8,777	0.07%
2019/08/01	22	13.08	0	0.00	13.05	22	8,634	0.25%
2019/07/31	3	13.28	0	0.00	13.45	3	8,513	0.04%
2019/07/30	2	13.58	6	13.43	13.40	-4	8,395	-0.05%
2019/07/29	4	13.86	57	14.14	13.85	-53	8,132	-0.65%
2019/07/26	0	0.00	1	13.55	13.50	-1	7,639	-0.01%
2019/07/25	3	13.50	7	13.61	13.40	-4	7,599	-0.05%
2019/07/24	14	13.04	1	12.95	12.95	13	7,238	0.18%
2019/07/23	6	13.45	0	0.00	13.25	6	7,257	0.08%
2019/07/22	2	13.43	5	13.46	13.60	-3	7,202	-0.04%
2019/07/19	50	13.05	1	13.35	13.05	49	7,063	0.69%
2019/07/18	2	13.23	8	13.38	13.05	-6	7,084	-0.08%
2019/07/17	13	13.08	143	13.25	13.30	-130	7,012	-1.85%	大賣/鉅額交易
2019/07/16	0	0.00	1	12.85	12.90	-1	6,618	-0.02%
2019/07/15	9	12.63	17	12.54	12.65	-8	6,514	-0.12%
2019/07/10	0	0.00	52	12.00	12.05	-52	6,394	-0.81%
2019/07/09	1	11.80	2	11.90	11.90	-1	6,474	-0.02%
2019/07/08	1	11.95	0	0.00	11.90	1	6,669	0.01%
2019/07/05	0	0.00	7	12.04	12.05	-7	6,889	-0.10%
2019/07/03	35	11.85	0	0.00	11.80	35	7,866	0.44%
2019/07/02	1	12.00	0	0.00	12.05	1	8,493	0.01%
2019/07/01	136	12.10	2	12.05	11.95	134	8,852	1.51%	大買/鉅額交易
2019/06/27	5	11.80	0	0.00	11.75	5	8,918	0.06%
2019/06/26	1	11.65	0	0.00	11.50	1	8,869	0.01%
2019/06/25	11	12.22	1	12.25	11.80	10	8,900	0.11%
2019/06/24	0	0.00	1	11.75	12.00	-1	8,807	-0.01%
2019/06/21	8	11.93	1	11.85	11.85	7	8,900	0.08%
2019/06/19	1	12.00	7	12.00	11.85	-6	9,136	-0.07%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/17	2	11.68	3	11.60	11.50	-1	9,669	-0.01%
2019/06/13	0	0.00	6	11.72	11.75	-6	9,785	-0.06%
2019/06/12	2	11.73	0	0.00	11.65	2	9,772	0.02%
2019/06/11	3	11.53	2	11.83	11.90	1	9,632	0.01%
2019/06/10	1	10.85	1	10.95	10.85	0	9,393	0.00%
2019/06/05	5	10.95	0	0.00	10.90	5	9,494	0.05%
2019/06/03	0	0.00	5	11.05	10.90	-5	9,638	-0.05%
2019/05/29	5	10.85	1	10.90	10.90	4	9,756	0.04%
2019/05/27	1	10.85	0	0.00	10.70	1	9,963	0.01%
2019/05/24	5	10.95	1	10.95	10.75	4	10,045	0.04%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/22	0	0.00	1	11.30	11.25	-1	10,184	-0.01%
2019/05/21	4	11.03	1	10.95	11.10	3	10,370	0.03%
2019/05/20	6	11.18	1	11.35	11.10	5	10,623	0.05%
2019/05/17	1	11.80	1	11.95	11.90	0	10,694	0.00%
2019/05/15	0	0.00	1	12.05	12.15	-1	11,275	-0.01%
2019/05/13	0	0.00	1	11.65	11.40	-1	11,535	-0.01%
2019/05/10	3	12.15	1	11.80	11.75	2	11,519	0.02%
2019/05/09	3	12.18	33	12.39	12.10	-30	11,449	-0.26%
2019/05/08	25	12.64	5	12.53	12.70	20	11,407	0.18%
2019/05/06	5	12.60	0	0.00	12.40	5	11,457	0.04%
2019/05/02	20	12.72	11	12.92	12.95	9	11,512	0.08%
2019/04/30	1	12.35	1	12.45	12.50	0	11,828	0.00%
2019/04/29	3	12.50	1	12.55	12.50	2	11,953	0.02%
2019/04/25	20	13.40	11	13.40	13.40	9	11,981	0.08%
2019/04/24	29	13.33	6	13.20	13.25	23	12,252	0.19%
2019/04/23	4	13.51	0	0.00	13.50	4	12,744	0.03%
2019/04/22	1	13.75	8	13.83	13.75	-7	12,720	-0.06%
2019/04/19	21	13.64	0	0.00	13.65	21	12,811	0.16%
2019/04/18	19	13.64	1	13.90	13.55	18	13,033	0.14%
2019/04/17	3	14.18	4	14.11	13.95	-1	13,250	-0.01%
2019/04/16	1	14.25	2	14.15	14.20	-1	13,785	-0.01%
2019/04/15	2	14.00	3	14.12	14.00	-1	14,559	-0.01%
2019/04/12	37	14.23	39	14.30	13.90	-2	14,618	-0.01%
2019/04/11	32	14.41	32	14.31	14.15	0	14,573	0.00%
2019/04/10	3	14.90	3	14.97	14.60	0	14,472	0.00%
2019/04/09	77	15.32	86	15.31	14.80	-9	14,352	-0.06%
2019/04/08	45	14.89	74	14.77	15.30	-29	13,921	-0.21%
2019/04/03	15	13.88	7	13.91	13.95	8	13,527	0.06%
2019/04/02	4	13.49	3	13.47	13.30	1	13,461	0.01%
2019/04/01	4	13.40	6	13.44	13.40	-2	13,529	-0.01%
2019/03/29	4	13.15	0	0.00	13.25	4	13,551	0.03%
2019/03/28	9	13.19	0	0.00	13.05	9	13,781	0.07%
2019/03/27	3	13.53	3	13.50	13.50	0	13,798	0.00%
2019/03/26	11	13.68	6	13.72	13.55	5	13,781	0.04%
2019/03/25	7	13.71	3	13.73	13.75	4	13,752	0.03%
2019/03/22	6	14.18	4	14.20	14.10	2	13,772	0.01%
2019/03/21	5	14.32	6	14.34	14.15	-1	13,846	-0.01%
2019/03/20	2	14.50	21	14.42	14.30	-19	13,962	-0.14%
2019/03/19	0	0.00	10	13.85	13.80	-10	13,686	-0.07%
2019/03/18	0	0.00	2	13.90	13.85	-2	14,141	-0.01%
2019/03/15	10	13.70	0	0.00	13.75	10	15,426	0.06%
2019/03/14	0	0.00	2	13.45	13.45	-2	15,854	-0.01%
2019/03/13	5	13.50	10	13.40	13.40	-5	16,657	-0.03%
2019/03/12	10	13.63	0	0.00	13.50	10	16,897	0.06%
2019/03/11	5	13.60	0	0.00	13.60	5	17,158	0.03%
2019/03/08	2	13.60	0	0.00	13.60	2	17,402	0.01%
2019/03/06	21	14.02	1	14.05	14.05	20	17,767	0.11%
2019/03/05	1	14.25	0	0.00	14.00	1	17,887	0.01%
2019/03/04	1	13.85	1	13.85	14.20	0	17,941	0.00%
2019/02/27	0	0.00	1	13.85	13.80	-1	17,987	-0.01%
2019/02/26	3	14.05	5	14.40	14.00	-2	18,108	-0.01%
2019/02/25	6	14.08	15	14.06	14.10	-9	18,196	-0.05%
2019/02/22	1	14.00	6	14.07	14.05	-5	18,265	-0.03%
2019/02/21	11	13.97	3	14.30	14.00	8	18,374	0.04%
2019/02/20	11	14.39	0	0.00	14.20	11	18,544	0.06%
2019/02/19	30	14.20	36	14.33	14.40	-6	18,906	-0.03%
2019/02/18	1	14.15	11	14.39	14.10	-10	19,488	-0.05%
2019/02/15	0	0.00	8	14.52	14.10	-8	19,524	-0.04%
2019/02/14	11	14.00	24	14.23	14.10	-13	19,259	-0.07%
2019/02/13	0	0.00	26	13.92	13.65	-26	18,769	-0.14%
2019/02/12	0	0.00	2	13.90	13.90	-2	18,572	-0.01%
2019/01/30	2	13.25	1	13.30	13.25	1	18,532	0.01%
2019/01/29	5	13.25	0	0.00	13.25	5	18,576	0.03%
2019/01/28	8	13.35	0	0.00	13.25	8	18,595	0.04%
2019/01/25	8	13.28	0	0.00	13.15	8	18,707	0.04%
2019/01/24	0	0.00	20	13.30	13.25	-20	18,874	-0.11%
2019/01/23	9	13.14	0	0.00	13.35	9	18,954	0.05%
2019/01/22	22	13.39	9	13.17	13.10	13	19,032	0.07%
2019/01/21	3	13.95	4	14.10	13.90	-1	18,660	-0.01%
2019/01/18	2	13.75	1	13.80	13.90	1	18,513	0.01%
2019/01/17	2	13.85	1	13.70	13.75	1	18,514	0.01%
2019/01/16	20	13.68	35	13.96	13.90	-15	18,396	-0.08%
2019/01/15	5	13.80	51	14.10	13.65	-46	18,118	-0.25%
2019/01/14	35	13.29	5	13.45	13.45	30	17,558	0.17%
2019/01/11	17	13.41	16	13.28	13.35	1	17,517	0.01%
2019/01/10	22	13.89	5	13.70	13.45	17	17,403	0.10%
2019/01/09	16	14.24	18	14.13	14.00	-2	17,156	-0.01%
2019/01/08	16	14.60	32	14.41	14.55	-16	16,910	-0.09%
2019/01/07	9	14.09	4	13.88	14.40	5	16,250	0.03%
2019/01/04	8	13.20	7	13.24	13.10	1	15,488	0.01%
2019/01/03	9	13.38	2	13.45	13.45	7	15,492	0.05%
2019/01/02	40	13.35	0	0.00	13.15	40	15,392	0.26%
2018/12/28	0	0.00	2	13.05	13.10	-2	15,350	-0.01%
2018/12/27	6	13.53	8	13.37	13.05	-2	15,497	-0.01%
2018/12/26	2	13.43	2	13.50	13.25	0	15,310	0.00%
2018/12/25	1	13.45	38.6	13.45	13.50	-37.6	15,415	-0.24%
2018/12/24	8	13.38	7	13.25	13.15	1	15,171	0.01%
2018/12/22	2	13.13	45	13.19	13.25	-43	15,044	-0.29%
2018/12/21	61	12.91	25	12.52	13.20	36	14,973	0.24%
2018/12/20	1	12.40	2	12.53	12.60	-1	14,911	-0.01%
2018/12/19	15	12.40	0	0.00	12.30	15	14,834	0.10%
2018/12/18	1	12.50	3	12.52	12.45	-2	14,981	-0.01%
2018/12/17	7	12.37	1	12.45	12.30	6	15,113	0.04%
2018/12/14	1	11.95	1	12.20	12.60	0	15,534	0.00%
2018/12/13	4	12.44	32	12.64	12.25	-28	15,407	-0.18%
2018/12/12	29	12.87	5	12.90	12.90	24	15,294	0.16%
2018/12/11	19	13.08	4	13.10	12.90	15	15,285	0.10%
2018/12/10	81	14.02	25	13.95	13.60	56	15,357	0.36%
2018/12/07	4	13.20	14	13.18	13.75	-10	14,342	-0.07%
2018/12/06	6	12.60	1	14.20	12.50	5	14,332	0.03%
2018/12/05	15	12.93	0	0.00	13.75	15	14,145	0.11%
2018/12/04	11	13.33	15	13.36	13.20	-4	14,467	-0.03%
2018/12/03	0	0.00	17	12.85	12.85	-17	14,798	-0.11%
2018/11/30	2	12.40	3	12.28	12.30	-1	15,372	-0.01%
2018/11/29	19	12.41	0	0.00	12.10	19	16,645	0.11%
2018/11/28	0	0.00	8	12.82	12.80	-8	16,412	-0.05%
2018/11/27	6	12.68	9	12.83	12.90	-3	16,444	-0.02%
2018/11/26	1	12.65	3	12.52	12.55	-2	16,484	-0.01%
2018/11/23	3	12.50	3	12.60	12.40	0	16,524	0.00%
2018/11/22	3	12.30	50	12.48	12.30	-47	16,605	-0.28%
2018/11/21	7	12.97	0	0.00	13.10	7	16,482	0.04%
2018/11/20	3	13.05	2	13.00	12.95	1	16,511	0.01%
2018/11/19	35	13.18	9	13.17	13.15	26	16,536	0.16%
2018/11/16	14	13.19	7	13.20	13.00	7	16,487	0.04%
2018/11/15	11	12.37	21	12.36	12.50	-10	16,133	-0.06%
2018/11/14	0	0.00	5	11.05	11.85	-5	16,585	-0.03%
2018/11/13	0	0.00	15	10.50	10.80	-15	17,751	-0.08%
2018/11/12	7	10.66	0	0.00	10.65	7	18,723	0.04%
2018/11/09	2	10.55	7	10.52	10.45	-5	19,500	-0.03%
2018/11/08	0	0.00	2	10.95	10.50	-2	20,407	-0.01%
2018/11/07	2	10.45	0	0.00	10.60	2	20,800	0.01%
2018/11/02	5	10.30	0	0.00	10.30	5	20,935	0.02%
2018/11/01	8	10.46	1	10.15	10.65	7	20,773	0.03%
2018/10/31	10	10.15	0	0.00	10.20	10	20,560	0.05%
2018/10/26	3	9.25	0	0.00	9.23	3	20,228	0.01%
2018/10/24	5	10.15	0	0.00	10.05	5	20,069	0.02%
2018/10/23	1	10.15	1	10.00	10.05	0	20,000	0.00%
2018/10/22	1	10.20	2	10.23	10.25	-1	19,977	-0.01%
2018/10/19	1	10.00	0	0.00	10.00	1	19,919	0.01%
2018/10/15	35	10.65	0	0.00	10.30	35	19,541	0.18%
2018/10/12	12	9.76	12	9.98	10.40	0	19,446	0.00%
2018/10/08	1	11.05	1	11.10	11.15	0	19,037	0.00%
2018/10/05	10	10.80	0	0.00	11.05	10	18,940	0.05%
2018/10/04	10	11.70	12	11.55	11.50	-2	18,673	-0.01%
2018/10/03	17	11.59	0	0.00	11.45	17	18,707	0.09%
2018/10/02	0	0.00	2.6	12.35	12.20	-2.6	18,322	-0.01%
2018/10/01	0	0.00	8	12.45	12.50	-8	18,207	-0.04%
2018/09/27	0	0.00	3	12.53	12.30	-3	18,060	-0.02%
2018/09/26	0	0.00	3	12.40	12.30	-3	17,822	-0.02%
2018/09/25	6	12.54	0	0.00	12.55	6	17,762	0.03%
2018/09/21	10	12.64	4	12.61	12.45	6	17,549	0.03%
2018/09/20	13	12.37	31	12.60	12.25	-18	17,320	-0.10%
2018/09/19	20	13.40	0	0.00	13.05	20	16,795	0.12%
2018/09/18	3	13.20	10	13.45	13.30	-7	16,584	-0.04%
2018/09/17	21	13.46	0	0.00	13.50	21	16,401	0.13%
2018/09/14	15	13.60	15	14.03	14.00	0	16,153	0.00%
2018/09/13	11	12.70	22	12.95	13.20	-11	15,673	-0.07%
2018/09/12	31	13.68	11	13.35	13.20	20	15,263	0.13%
2018/09/11	21	13.34	7	13.17	13.90	14	14,759	0.09%
2018/09/10	12	13.19	5	13.25	13.05	7	14,108	0.05%
2018/09/07	122	14.57	26	14.82	14.45	96	13,489	0.71%	大買/
2018/09/06	10	14.60	24	15.30	14.70	-14	12,912	-0.11%
2018/09/05	14	16.11	124	16.66	15.10	-110	12,083	-0.91%	大賣/鉅額交易
2018/09/04	0	0.00	3	15.90	16.05	-3	10,813	-0.03%
2018/09/03	5	16.36	3	16.20	15.65	2	10,756	0.02%
2018/08/31	14	16.61	1	16.70	16.70	13	10,728	0.12%
2018/08/28	2	15.15	0	0.00	15.20	2	10,336	0.02%
2018/08/27	0	0.00	10	15.05	15.10	-10	10,217	-0.10%
2018/08/24	11	15.46	2	15.40	15.05	9	10,035	0.09%
2018/08/23	2	15.58	2	15.75	16.00	0	9,818	0.00%
2018/08/22	1	15.30	3	15.00	15.05	-2	9,524	-0.02%
2018/08/21	6	15.30	7	15.29	15.30	-1	9,321	-0.01%
2018/08/20	16	14.25	24	14.12	14.20	-8	7,900	-0.10%
2018/08/17	9	13.81	6	14.18	14.30	3	6,493	0.05%
2018/08/16	20	12.30	52	12.50	13.00	-32	5,438	-0.59%
2018/08/15	20	11.65	44	11.79	12.20	-24	4,606	-0.52%
2018/08/14	0	0.00	2	10.75	11.25	-2	3,657	-0.05%
2018/07/24	0	0.00	1.1	9.40	9.45	-1.1	2,811	-0.04%
2018/06/22	0	0.00	1	10.20	10.05	-1	2,749	-0.04%
2018/06/19	0	0.00	2	10.20	10.20	-2	2,617	-0.08%
2018/06/11	2	10.25	13	10.35	10.40	-11	2,359	-0.47%
2018/06/08	0	0.00	10	10.25	10.10	-10	2,261	-0.44%
2018/06/05	1	9.92	2	9.81	9.71	-1	2,141	-0.05%
2018/06/04	2	9.60	12	9.61	9.56	-10	1,934	-0.52%
2018/05/31	0	0.00	4	9.37	9.33	-4	1,911	-0.21%
2018/05/22	10	9.14	0	0.00	9.15	10	1,882	0.53%
2018/05/18	1	9.06	0	0.00	9.03	1	1,890	0.05%
2018/05/16	4	9.11	0	0.00	9.09	4	1,946	0.21%
2018/05/02	0	0.00	13	9.43	9.40	-13	2,022	-0.64%
2018/04/26	13	9.32	0	0.00	9.30	13	2,080	0.62%
2018/04/25	2	9.43	0	0.00	9.43	2	2,089	0.10%
2018/04/18	13	9.87	0	0.00	9.83	13	2,257	0.58%
2018/04/13	0	0.00	13	10.25	10.10	-13	2,454	-0.53%
2018/04/12	0	0.00	13	9.93	10.00	-13	2,602	-0.50%
2018/04/02	13	9.80	0	0.00	9.72	13	2,691	0.48%
2018/03/16	0	0.00	20	9.91	9.86	-20	3,785	-0.53%
2018/03/15	0	0.00	15	10.10	10.00	-15	3,989	-0.38%
2018/03/14	10	9.86	0	0.00	9.86	10	3,935	0.25%
2018/03/13	0	0.00	1	9.90	9.85	-1	3,952	-0.03%
2018/03/12	3	9.62	0	0.00	9.60	3	3,905	0.08%
2018/03/08	1	9.55	0	0.00	9.53	1	4,076	0.02%
2018/02/21	23	9.29	0	0.00	9.32	23	4,866	0.47%
2018/02/07	0	0.00	5	9.28	9.20	-5	5,073	-0.10%
2018/02/02	0	0.00	1	10.25	10.25	-1	5,250	-0.02%
2018/02/01	1	10.30	0	0.00	10.25	1	5,371	0.02%
2018/01/29	0	0.00	23	10.23	10.20	-23	5,741	-0.40%
2018/01/22	0	0.00	2	10.15	10.20	-2	6,673	-0.03%
2018/01/19	1	10.40	0	0.00	10.35	1	6,752	0.01%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/16	11	10.60	0	0.00	10.55	11	6,963	0.16%
2018/01/11	10	10.65	0	0.00	10.45	10	6,785	0.15%
2018/01/08	2	10.90	20	11.00	10.90	-18	6,553	-0.27%
2018/01/04	0	0.00	2	10.65	10.65	-2	6,308	-0.03%
2018/01/02	20	10.70	0	0.00	10.75	20	6,219	0.32%