金像電 (2368)-元大-北屯券商分點個股進出

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
205.0
漲跌
▲3.5
漲幅
+1.74%
成交量
6,862張
產業
上市電子零組件類股
1484人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	20	202.03	19	203.67	205.00	1	9,488	0.01%
2024/04/17	23.4	202.58	17	204.00	201.50	6.4	9,472	0.07%
2024/04/16	6.2	203.79	2.1	204.77	201.50	4.1	9,455	0.04%
2024/04/15	7.5	216.44	2	215.00	212.50	5.5	9,443	0.06%
2024/04/12	0.1	229.00	1	229.00	229.50	-1	9,313	-0.01%
2024/04/11	3.2	229.44	0	230.50	229.50	3.1	9,337	0.03%
2024/04/10	4.2	233.31	0	0.00	230.50	4.2	9,333	0.05%
2024/04/09	3	236.33	1.1	238.86	237.00	1.9	9,352	0.02%
2024/04/08	5	244.10	3	243.33	242.50	2	9,345	0.02%
2024/04/03	15.1	235.58	17	237.15	241.00	-1.9	9,259	-0.02%
2024/04/02	9.2	235.96	1	236.50	234.00	8.2	9,240	0.09%
2024/04/01	1	247.50	0	0.00	245.00	1	9,145	0.01%
2024/03/29	2	247.75	3	250.00	245.50	-1	9,152	-0.01%
2024/03/28	3	244.17	3	247.50	244.50	0	9,107	0.00%
2024/03/27	7	251.21	4	252.88	251.00	3	9,052	0.03%
2024/03/26	2	246.00	2.5	245.30	242.00	-0.5	8,927	-0.01%
2024/03/25	3	249.00	1.5	248.67	247.50	1.5	8,912	0.02%
2024/03/22	7.5	244.30	9.7	244.79	247.50	-2.2	8,866	-0.02%
2024/03/21	1.2	234.07	3.1	235.15	233.50	-2	8,668	-0.02%
2024/03/20	1.5	232.33	1	233.00	229.50	0.5	8,699	0.01%
2024/03/19	13.5	233.85	8	236.44	229.50	5.5	8,751	0.06%
2024/03/18	3	235.17	1	235.00	238.00	2	8,684	0.02%
2024/03/15	9	234.89	7.3	231.75	232.50	1.7	8,689	0.02%
2024/03/14	2.3	222.29	1	223.00	220.50	1.3	8,659	0.01%
2024/03/13	8.4	235.55	6	232.75	229.00	2.4	8,739	0.03%
2024/03/12	1	240.57	3	245.00	242.50	-2	8,651	-0.02%
2024/03/11	4.1	248.50	3	252.00	248.00	1.1	8,593	0.01%
2024/03/08	4.2	252.35	8	253.62	249.50	-3.8	8,641	-0.04%
2024/03/07	15.7	259.30	1.1	262.92	252.50	14.6	8,595	0.17%
2024/03/06	2	267.04	7	270.79	274.50	-5	8,335	-0.06%
2024/03/05	0	266.00	3.1	262.44	265.50	-3.1	8,341	-0.04%
2024/03/04	0	0.00	1	261.50	259.00	-1	8,359	-0.01%
2024/03/01	2	262.75	2	265.00	261.50	0	8,322	0.00%
2024/02/29	3.1	254.44	5	253.90	257.00	-1.9	8,274	-0.02%
2024/02/27	5	255.20	4	253.62	252.50	1	8,255	0.01%
2024/02/26	2	262.75	1	259.00	261.50	1	8,170	0.01%
2024/02/23	3	263.50	4	263.11	262.00	-1	8,128	-0.01%
2024/02/22	4.1	261.68	13.2	257.70	255.50	-9.1	8,003	-0.11%
2024/02/21	5	259.20	4.1	261.62	259.50	0.9	7,836	0.01%
2024/02/20	5	257.00	3.2	260.34	261.50	1.9	7,793	0.02%
2024/02/19	5.3	270.40	4	265.25	265.00	1.3	7,781	0.02%
2024/02/16	6.2	271.96	4	273.88	275.00	2.2	7,674	0.03%
2024/02/15	0	273.00	22	272.59	273.00	-22	7,656	-0.29%
2024/02/05	5	250.20	7.2	248.06	248.50	-2.2	7,528	-0.03%
2024/02/02	3.1	239.41	6.1	242.24	241.00	-3	7,755	-0.04%
2024/02/01	7	229.29	9.1	231.28	231.50	-2.1	7,649	-0.03%
2024/01/31	6	231.83	4	233.00	229.00	2	7,741	0.03%
2024/01/30	6.1	229.20	5.2	232.04	234.00	0.9	7,738	0.01%
2024/01/29	4	221.00	6	223.42	224.50	-2	7,520	-0.03%
2024/01/26	4.1	218.39	2	217.75	216.50	2.1	7,612	0.03%
2024/01/25	4	222.25	15	223.20	222.50	-11	7,651	-0.14%
2024/01/24	0	0.00	0.2	220.49	216.50	-0.2	7,583	0.00%
2024/01/23	12.1	220.46	15	222.37	221.50	-2.9	7,645	-0.04%
2024/01/22	16	219.72	34.3	217.25	222.00	-18.3	7,580	-0.24%
2024/01/19	0.1	204.00	1	203.50	204.00	-0.9	7,423	-0.01%
2024/01/18	24.2	203.60	6	200.17	200.50	18.2	7,433	0.24%
2024/01/17	3	215.33	2.1	213.86	210.50	0.9	7,369	0.01%
2024/01/16	1	216.00	2.2	217.84	214.50	-1.2	7,386	-0.02%
2024/01/15	11	215.05	8.2	215.88	216.00	2.8	7,379	0.04%
2024/01/12	3	207.83	3	208.50	208.00	0	7,425	0.00%
2024/01/11	15.1	200.52	20	202.45	206.00	-5	7,457	-0.07%
2024/01/10	2.1	199.19	3	197.00	200.00	-0.9	7,509	-0.01%
2024/01/09	27.3	200.29	17.1	197.97	195.50	10.2	7,541	0.13%
2024/01/08	17.3	205.94	16	207.63	204.50	1.3	7,519	0.02%
2024/01/05	21.3	211.90	19	206.92	205.50	2.3	7,562	0.03%
2024/01/04	5.1	215.49	0	0.00	213.00	5.1	7,600	0.07%
2024/01/03	1.2	212.12	2	214.25	218.50	-0.8	7,637	-0.01%
2024/01/02	4	217.13	3	218.67	218.00	1	7,643	0.01%
2023/12/29	2	217.25	4	218.38	218.00	-2	7,716	-0.03%
2023/12/28	4.1	216.10	11	216.23	214.50	-6.9	7,853	-0.09%
2023/12/27	1	216.50	1	217.50	217.00	0	8,073	0.00%
2023/12/26	15.1	213.19	24	212.96	215.50	-8.9	8,392	-0.11%
2023/12/25	12.1	214.04	2	217.25	213.50	10.1	8,610	0.12%
2023/12/22	12.2	213.33	12	216.33	217.00	0.2	8,705	0.00%
2023/12/21	2	209.00	6	208.75	210.50	-4	8,828	-0.05%
2023/12/20	1.3	216.12	6	215.50	213.50	-4.7	9,114	-0.05%
2023/12/19	14.1	214.38	13	217.27	213.50	1.1	9,164	0.01%
2023/12/18	16	214.56	11	215.32	216.00	5	9,215	0.05%
2023/12/15	1	215.00	0	219.00	215.50	1	9,288	0.01%
2023/12/14	19	225.89	18	228.08	220.00	1	9,289	0.01%
2023/12/13	1	223.00	2	223.75	223.50	-1	9,307	-0.01%
2023/12/12	9	219.56	1	223.00	219.50	8	9,358	0.09%
2023/12/11	10.3	232.63	0	0.00	220.50	10.3	9,350	0.11%
2023/12/08	7	240.00	12.2	238.63	238.00	-5.2	9,317	-0.06%
2023/12/07	5.1	226.98	3	227.33	224.50	2.1	9,137	0.02%
2023/12/06	8	218.75	13	219.38	223.50	-5	9,168	-0.05%
2023/12/05	5	215.70	0	0.00	212.00	5	9,163	0.05%
2023/12/04	13.1	228.36	9	230.50	224.00	4.1	9,137	0.04%
2023/12/01	9.1	224.46	8	226.00	229.50	1.1	9,393	0.01%
2023/11/30	25	226.50	21	229.48	228.00	4	9,479	0.04%
2023/11/29	2	224.50	10	223.45	225.00	-8	9,460	-0.08%
2023/11/28	1	210.00	2	214.50	217.50	-1	9,624	-0.01%
2023/11/27	1.1	214.53	0.4	213.00	211.50	0.7	9,746	0.01%
2023/11/24	0.4	218.65	0	0.00	217.50	0.4	9,920	0.00%
2023/11/23	11	219.45	11	221.50	215.50	0	9,995	0.00%
2023/11/22	31	221.47	9	221.50	221.00	22	10,095	0.22%
2023/11/21	6	224.83	2	226.25	225.00	4	10,258	0.04%
2023/11/20	3	222.00	1	222.00	223.50	2	10,564	0.02%
2023/11/17	4	221.00	5.1	221.90	221.50	-1.1	10,825	-0.01%
2023/11/16	15	223.70	14.1	221.79	220.50	0.9	10,939	0.01%
2023/11/15	9.1	230.88	2	230.00	229.00	7.1	10,990	0.06%
2023/11/14	9	230.94	11	230.68	232.00	-2	11,656	-0.02%
2023/11/13	1	220.50	2	221.00	217.00	-1	12,092	-0.01%
2023/11/10	202	221.18	216.6	225.00	220.50	-14.6	12,229	-0.12%	大買/大賣/
2023/11/09	2	207.50	24	208.13	215.00	-22	12,137	-0.18%
2023/11/08	15	206.67	5.5	206.73	209.00	9.5	12,248	0.08%
2023/11/07	8	198.31	7	201.14	200.00	1	12,491	0.01%
2023/11/06	1	195.00	1	195.50	197.50	0	12,660	0.00%
2023/11/03	9	192.50	2	191.25	189.00	7	12,868	0.05%
2023/11/02	3.8	182.95	2	183.25	184.00	1.8	12,928	0.01%
2023/11/01	13	176.81	10	175.35	177.00	3	13,071	0.02%
2023/10/31	5.1	181.35	16	176.72	176.00	-10.9	13,190	-0.08%
2023/10/30	2	187.99	0	0.00	185.50	2	13,269	0.02%
2023/10/27	16.1	187.32	14	189.29	186.50	2.1	13,444	0.02%
2023/10/26	7.3	191.47	2	191.99	187.00	5.3	13,636	0.04%
2023/10/25	3.1	200.67	6	201.92	200.50	-3	13,652	-0.02%
2023/10/24	6	199.42	2	197.50	201.50	4	13,863	0.03%
2023/10/23	0	0.00	1	192.00	192.50	-1	13,959	-0.01%
2023/10/20	4.1	192.55	5	191.80	192.50	-0.9	14,232	-0.01%
2023/10/19	1.2	199.63	0	0.00	197.50	1.2	14,457	0.01%
2023/10/18	4.1	201.57	4	203.25	198.50	0.1	14,624	0.00%
2023/10/17	8.3	212.01	108.1	209.88	207.50	-99.8	14,675	-0.68%	大賣/
2023/10/16	4.1	215.37	4	214.88	215.00	0.1	14,732	0.00%
2023/10/13	3.1	222.93	2	221.01	223.00	1.1	14,818	0.01%
2023/10/12	13.1	222.96	14	224.72	223.50	-0.9	14,832	-0.01%
2023/10/11	1	225.41	0.5	218.00	218.00	0.5	14,997	0.00%
2023/10/06	3	222.33	4	221.13	221.00	-1	15,293	-0.01%
2023/10/05	7	221.79	107	223.12	222.50	-100	15,490	-0.65%	大賣/
2023/10/04	16	219.81	6.1	217.77	221.00	9.9	15,730	0.06%
2023/10/03	120	223.36	33.1	222.51	219.00	86.9	15,759	0.55%	大買/
2023/10/02	120	229.99	19	224.60	215.50	101	15,638	0.65%	大買/
2023/09/28	11	219.09	12	218.67	219.50	-1	15,485	-0.01%
2023/09/27	2	206.79	4	209.63	211.50	-2	15,348	-0.01%
2023/09/26	9	209.95	3	208.17	204.00	6	15,546	0.04%
2023/09/25	19.5	215.51	13.1	215.10	211.00	6.4	15,739	0.04%
2023/09/22	2.1	198.11	8.1	198.33	201.00	-6	15,794	-0.04%
2023/09/21	5	191.30	4	191.38	195.00	1	15,813	0.01%
2023/09/20	0	0.00	1	192.50	193.50	-1	15,888	-0.01%
2023/09/19	1	189.00	1.2	191.07	190.00	-0.2	15,919	0.00%
2023/09/18	6	195.08	2.5	193.07	193.00	3.5	15,947	0.02%
2023/09/15	5.6	202.55	12.2	203.57	203.50	-6.7	15,915	-0.04%
2023/09/14	3	198.17	5.2	198.02	199.50	-2.2	16,237	-0.01%
2023/09/13	6.2	194.37	4.2	193.24	194.00	2	16,324	0.01%
2023/09/12	2.6	200.35	2	201.50	200.00	0.6	16,419	0.00%
2023/09/11	5.7	200.02	6.8	200.83	199.00	-1.1	16,718	-0.01%
2023/09/08	4	208.75	3.1	206.97	208.50	0.9	16,660	0.01%
2023/09/07	9	210.39	2	213.25	209.50	7	16,783	0.04%
2023/09/06	13	218.42	12.2	217.71	216.50	0.8	16,895	0.00%
2023/09/05	0	0.00	4.3	209.38	208.00	-4.3	16,863	-0.03%
2023/09/04	0	205.00	1	204.00	206.00	-1	16,963	-0.01%
2023/09/01	16.2	204.66	6.1	206.03	201.00	10	17,167	0.06%
2023/08/31	2	210.80	3	212.31	215.50	-1	17,119	-0.01%
2023/08/30	8	208.94	8	208.88	208.50	0	17,335	0.00%
2023/08/29	6.4	202.95	4.3	201.20	201.00	2.1	17,494	0.01%
2023/08/28	3.1	204.78	3.2	203.16	202.00	-0.1	17,497	0.00%
2023/08/25	3.2	207.29	2	208.25	207.00	1.2	17,578	0.01%
2023/08/24	3	223.47	7.1	217.20	216.50	-4.1	17,675	-0.02%
2023/08/23	4.1	206.90	9	206.66	209.00	-5	17,478	-0.03%
2023/08/22	5.1	204.68	1.1	202.58	201.50	4	17,694	0.02%
2023/08/21	2	205.00	1	200.00	201.50	1	18,190	0.01%
2023/08/18	32.1	208.25	34	207.76	203.50	-2	18,218	-0.01%
2023/08/17	7	197.36	20.1	201.53	206.50	-13.1	17,771	-0.07%
2023/08/16	19	180.38	21	181.12	188.00	-2	17,637	-0.01%
2023/08/15	10	180.95	12.4	180.04	180.00	-2.3	18,217	-0.01%
2023/08/14	9.1	174.99	11	174.68	173.50	-2	18,299	-0.01%
2023/08/11	15	176.73	18.1	176.14	178.50	-3.1	18,279	-0.02%
2023/08/10	12.1	168.94	9	170.00	166.50	3.1	18,003	0.02%
2023/08/09	6.4	178.24	11	178.82	179.00	-4.6	17,778	-0.03%
2023/08/08	1	169.00	3.1	170.01	172.00	-2.1	17,596	-0.01%
2023/08/07	5	166.59	2	169.25	168.00	3	17,423	0.02%
2023/08/04	1.1	156.53	0	0.00	158.50	1.1	17,245	0.01%
2023/08/02	2	160.00	2.1	160.90	157.50	-0.1	17,111	0.00%
2023/08/01	9	166.06	11	166.00	165.00	-2	16,979	-0.01%
2023/07/31	7.1	174.67	5	170.00	169.50	2.1	16,856	0.01%
2023/07/27	3.1	181.05	2	178.25	176.00	1.1	16,663	0.01%
2023/07/26	2.1	178.45	2	174.00	174.50	0.1	16,436	0.00%
2023/07/25	8	185.19	5.1	184.58	177.00	2.9	16,360	0.02%
2023/07/24	13	185.19	12	185.29	188.50	1	16,090	0.01%
2023/07/21	8.1	178.67	8.1	178.45	181.00	0.1	15,856	0.00%
2023/07/20	5.1	174.39	3.1	174.49	175.50	2.1	15,743	0.01%
2023/07/19	7	174.43	6	171.99	171.50	1	15,678	0.01%
2023/07/18	9	177.39	9.1	178.55	178.00	-0.1	15,619	0.00%
2023/07/17	7	178.00	1	179.50	176.50	6	15,444	0.04%
2023/07/14	10	180.90	89	179.15	182.00	-79	15,399	-0.51%
2023/07/13	95.1	181.05	113.4	185.50	180.00	-18.3	15,223	-0.12%	大賣/
2023/07/12	108.3	168.43	7	168.29	170.00	101.3	15,013	0.67%	大買/鉅額交易
2023/07/11	5	161.10	16	163.34	163.50	-11	14,816	-0.07%
2023/07/10	2	151.00	6	154.17	155.00	-4	14,581	-0.03%
2023/07/07	22	149.54	14	148.46	148.50	8	14,598	0.06%
2023/07/06	7	150.93	4	149.01	149.00	3	14,706	0.02%
2023/07/05	4.1	154.62	6	155.50	154.50	-1.9	14,620	-0.01%
2023/07/04	11.1	155.77	13.1	154.83	155.50	-2	14,613	-0.01%
2023/07/03	12.2	149.56	13.2	149.60	153.00	-1	14,426	-0.01%
2023/06/30	11.2	143.72	8	144.81	146.00	3.1	14,134	0.02%
2023/06/29	4	137.88	4	139.50	139.00	0	13,829	0.00%
2023/06/28	5	138.10	6	138.25	138.00	-1	13,872	-0.01%
2023/06/27	2	134.98	4	137.99	135.00	-2	13,928	-0.01%
2023/06/26	3	139.33	4	140.50	138.50	-1	13,986	-0.01%
2023/06/20	12	145.71	5	142.18	142.00	7	14,126	0.05%
2023/06/19	5	137.60	4	139.00	140.00	1	14,288	0.01%
2023/06/16	7	140.79	6	142.00	139.50	1	14,268	0.01%
2023/06/15	15	137.43	13.1	137.96	138.00	1.9	14,089	0.01%
2023/06/14	3.1	136.15	7	135.92	134.50	-3.9	13,778	-0.03%
2023/06/13	4.1	135.40	7	135.93	136.00	-2.9	13,742	-0.02%
2023/06/12	6	134.17	5	135.20	135.00	1	13,569	0.01%
2023/06/09	11.1	138.96	6	139.42	139.00	5.1	13,416	0.04%
2023/06/08	3	133.33	13	134.12	133.00	-10	13,188	-0.08%
2023/06/07	7	134.86	24.9	135.02	134.50	-17.9	13,041	-0.14%
2023/06/06	17	130.47	6.5	130.53	130.00	10.5	13,003	0.08%
2023/06/05	7	133.15	23	133.09	133.00	-16	12,873	-0.12%
2023/06/02	30	125.10	7	126.57	128.00	23	12,646	0.18%
2023/06/01	3.1	123.02	3	124.00	125.00	0.1	12,322	0.00%
2023/05/31	11	123.18	6	122.83	122.00	5	12,268	0.04%
2023/05/30	7	123.14	5	123.10	125.00	2	12,147	0.02%
2023/05/29	13	122.04	11	120.68	121.50	2	12,068	0.02%
2023/05/26	13	124.53	19	123.92	121.50	-6	12,263	-0.05%
2023/05/25	11	118.95	23.3	119.65	122.50	-12.3	11,877	-0.10%
2023/05/24	11.2	110.30	7.2	110.44	111.50	4	11,324	0.04%
2023/05/23	18.2	112.24	12	110.88	110.50	6.2	11,271	0.05%
2023/05/22	37	115.09	25.2	114.49	113.50	11.9	11,155	0.11%
2023/05/19	14.2	110.53	43.4	112.74	113.50	-29.2	10,654	-0.27%
2023/05/18	12	103.15	18	102.83	103.50	-6	9,916	-0.06%
2023/05/17	2.1	96.39	5	97.58	97.90	-2.9	9,528	-0.03%
2023/05/16	5	95.40	1	95.90	95.10	4	9,364	0.04%
2023/05/15	2	95.81	5.1	96.16	96.70	-3.1	9,348	-0.03%
2023/05/12	4.1	92.89	1	92.70	95.50	3.1	9,433	0.03%
2023/05/11	1	95.50	2	96.09	95.00	-1	9,485	-0.01%
2023/05/10	0.1	96.70	0	0.00	96.20	0.1	9,558	0.00%
2023/05/08	1	97.30	0	0.00	97.20	1	9,808	0.01%
2023/05/05	1.1	98.02	1.1	98.59	98.10	0	9,896	0.00%
2023/05/04	4	95.70	2	96.50	96.70	2	10,067	0.02%
2023/05/03	0.2	97.25	0	0.00	96.70	0.2	10,151	0.00%
2023/05/02	1	98.10	0	0.00	98.20	1	10,195	0.01%
2023/04/28	2.9	99.42	0	0.00	98.60	2.9	10,223	0.03%
2023/04/26	4.2	97.00	5	97.76	98.40	-0.9	10,172	-0.01%
2023/04/25	6.7	96.06	0.2	96.53	96.40	6.6	10,097	0.06%
2023/04/24	1.1	100.55	7	100.40	101.50	-6	10,049	-0.06%
2023/04/21	1	100.50	0	0.00	98.20	1	10,022	0.01%
2023/04/20	3	99.83	3	101.00	100.00	0	10,003	0.00%
2023/04/19	2	102.25	2.4	103.42	101.50	-0.4	10,094	0.00%
2023/04/18	4	101.13	2	102.00	101.50	2	10,103	0.02%
2023/04/17	4	102.63	4.3	102.73	102.50	-0.3	10,135	0.00%
2023/04/14	9.4	99.71	3.5	100.16	99.20	5.9	10,082	0.06%
2023/04/13	10.3	100.15	3.2	100.45	99.30	7.1	10,044	0.07%
2023/04/12	2.2	102.14	0	0.00	102.50	2.2	9,937	0.02%
2023/04/11	17	102.97	24.4	103.07	103.00	-7.4	9,756	-0.08%
2023/04/10	1	98.90	6	98.48	98.80	-5	9,568	-0.05%
2023/04/07	3.1	94.91	0	0.00	95.30	3.1	9,463	0.03%
2023/04/06	6	93.83	2	94.60	94.10	4	9,350	0.04%
2023/03/31	2.4	97.94	1	97.30	97.30	1.4	9,237	0.02%
2023/03/30	4	97.68	3	97.83	97.80	1	9,224	0.01%
2023/03/29	4	97.00	2	98.25	96.70	2	9,142	0.02%
2023/03/28	3	97.83	3	97.73	97.70	0	9,014	0.00%
2023/03/27	1	94.70	19	96.63	98.00	-18	8,784	-0.20%
2023/03/24	9	93.33	12	93.69	94.00	-3	8,744	-0.03%
2023/03/23	8	93.81	7	94.71	93.20	1	8,620	0.01%
2023/03/22	16	95.54	45.3	95.39	95.40	-29.3	8,401	-0.35%
2023/03/21	0	0.00	10	92.08	92.50	-10	7,819	-0.13%
2023/03/17	1	89.30	2	89.20	89.50	-1	7,608	-0.01%
2023/03/16	4	87.15	1	86.40	86.80	3	7,566	0.04%
2023/03/14	2	89.65	2.1	88.39	88.10	-0.1	7,634	0.00%
2023/03/10	0	0.00	1	87.50	87.70	-1	7,646	-0.01%
2023/03/09	8	89.51	1	90.70	89.40	7	7,705	0.09%
2023/03/08	4	92.53	2	92.75	92.50	2	7,507	0.03%
2023/03/07	6	92.22	9.2	92.47	93.00	-3.2	7,641	-0.04%
2023/03/06	2	91.55	0	91.00	90.90	2	7,540	0.03%
2023/03/03	0	90.80	3	91.30	90.40	-3	7,685	-0.04%
2023/03/02	2	89.80	0	0.00	89.90	2	7,714	0.03%
2023/03/01	6	91.20	0	0.00	90.80	6	7,713	0.08%
2023/02/24	0	92.00	10	90.57	92.10	-10	7,631	-0.13%
2023/02/23	0.1	88.49	1	89.10	89.00	-0.9	7,430	-0.01%
2023/02/22	4	87.05	2	87.15	87.10	2	7,565	0.03%
2023/02/21	5	89.40	2	88.70	88.60	3	7,570	0.04%
2023/02/20	3	88.87	10	89.36	88.50	-7	7,537	-0.09%
2023/02/16	1	87.40	3	87.97	88.10	-2	7,570	-0.03%
2023/02/15	7	86.77	7	87.14	87.10	0	7,865	0.00%
2023/02/14	1	86.90	5	86.92	86.50	-4	8,028	-0.05%
2023/02/13	3	85.83	0	0.00	86.50	3	8,196	0.04%
2023/02/10	10.2	86.02	0	0.00	85.10	10.2	8,434	0.12%
2023/02/09	13	86.65	1	86.40	86.90	12	8,363	0.14%
2023/02/08	2	87.50	0	88.00	87.80	2	8,250	0.02%
2023/02/07	5	88.02	0	0.00	88.00	5	8,254	0.06%
2023/02/06	9	89.81	0	0.00	89.50	9	8,203	0.11%
2023/02/03	1.3	94.08	1	93.40	93.40	0.3	8,194	0.00%
2023/02/02	3	91.03	9	92.37	93.50	-6	8,215	-0.07%
2023/02/01	6	88.85	4	88.83	89.10	2	8,135	0.02%
2023/01/31	1.5	86.33	1	86.10	87.30	0.5	8,206	0.01%
2023/01/30	2	88.15	0	0.00	88.00	2	8,258	0.02%
2023/01/17	1	87.70	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	87.40	1	88.80	88.70	0	8,462	0.00%
2023/01/12	1.5	88.60	0	0.00	88.60	1.5	8,742	0.02%
2023/01/11	0	91.50	1	93.00	90.90	-1	8,825	-0.01%
2023/01/10	1	91.40	6	92.15	91.80	-5	8,935	-0.06%
2023/01/09	5	89.56	16	90.26	91.00	-11	9,201	-0.12%
2023/01/06	3	86.40	3	87.50	87.20	0	9,460	0.00%
2023/01/05	1	86.00	0	0.00	85.20	1	9,816	0.01%
2023/01/04	19	87.76	0	86.90	87.00	19	9,979	0.19%
2023/01/03	5.1	89.18	4	89.20	89.20	1.1	10,081	0.01%
2022/12/30	11	88.05	10	87.70	86.80	1	10,259	0.01%
2022/12/29	2	85.80	2	86.40	87.00	0	10,578	0.00%
2022/12/28	3	85.97	1	85.90	85.80	2	10,960	0.02%
2022/12/27	1	89.10	0	0.00	89.70	1	11,165	0.01%
2022/12/26	0	0.00	1	89.50	89.00	-1	11,494	-0.01%
2022/12/23	3	87.70	0	0.00	88.40	3	11,992	0.03%
2022/12/22	3	90.10	1	89.10	89.40	2	12,229	0.02%
2022/12/21	1	93.10	1	90.80	90.20	0	12,393	0.00%
2022/12/20	3	93.27	2	94.15	91.80	1	12,656	0.01%
2022/12/19	1	95.30	1	95.10	95.10	0	12,955	0.00%
2022/12/16	2	93.80	0	94.00	95.70	2	13,483	0.01%
2022/12/15	2	96.70	1	96.70	96.60	1	13,535	0.01%
2022/12/14	0	0.00	2	96.80	97.00	-2	13,841	-0.01%
2022/12/13	2	95.40	0	96.00	95.00	2	14,007	0.01%
2022/12/12	0	0.00	0.4	95.51	95.50	-0.4	14,126	0.00%
2022/12/09	4	95.93	2	95.70	95.50	2	14,169	0.01%
2022/12/08	2	95.10	1	95.80	95.20	1	14,202	0.01%
2022/12/07	2	95.90	1	96.30	95.50	1	14,220	0.01%
2022/12/06	2	98.30	0	0.00	97.90	2	14,235	0.01%
2022/12/05	3	98.87	2	99.80	98.30	1	14,275	0.01%
2022/12/02	5	99.58	2	99.50	99.10	3	14,301	0.02%
2022/12/01	4	100.33	9	100.49	100.50	-5	14,353	-0.03%
2022/11/30	3	97.33	0	0.00	97.50	3	14,355	0.02%
2022/11/29	8	98.09	3	98.50	97.50	5	14,502	0.03%
2022/11/28	2.5	100.80	2	101.50	102.50	0.5	14,402	0.00%
2022/11/25	6	100.03	7	100.79	100.00	-1	14,421	-0.01%
2022/11/24	2	100.00	2.9	100.83	100.50	-0.9	14,483	-0.01%
2022/11/23	2	98.95	3	98.73	98.70	-1	14,507	-0.01%
2022/11/22	0	0.00	0	97.50	97.10	0	14,530	0.00%
2022/11/21	1	99.79	5	100.20	98.50	-4	14,571	-0.03%
2022/11/18	10	99.23	12	98.97	97.10	-2	14,534	-0.01%
2022/11/17	1	98.00	1	98.10	98.70	0	14,434	0.00%
2022/11/16	9	96.97	12	96.54	96.80	-3	14,513	-0.02%
2022/11/15	1	96.70	0	0.00	95.60	1	14,608	0.01%
2022/11/14	11	97.81	12	97.66	97.30	-1	14,948	-0.01%
2022/11/11	27	96.02	66	94.25	94.00	-39	15,166	-0.26%
2022/11/10	3	93.83	6	93.25	94.00	-3	15,028	-0.02%
2022/11/09	26	91.19	7	91.77	92.00	19	15,278	0.12%
2022/11/08	28	91.12	12	90.99	89.20	16	15,431	0.10%
2022/11/07	3	88.87	2.2	88.26	87.60	0.8	15,185	0.01%
2022/11/04	2	86.55	2	87.20	88.10	0	15,145	0.00%
2022/11/03	0	0.00	3	87.37	87.80	-3	15,102	-0.02%
2022/11/02	1.2	87.97	4.1	87.22	88.20	-2.9	15,053	-0.02%
2022/11/01	2	86.74	3	86.03	86.50	-1	15,093	-0.01%
2022/10/31	2	84.20	4	85.03	85.60	-2	14,949	-0.01%
2022/10/28	3	82.07	4.1	82.90	82.10	-1.1	14,853	-0.01%
2022/10/27	5	78.52	12.4	79.31	81.50	-7.4	14,807	-0.05%
2022/10/26	11.1	77.79	16	77.51	76.90	-4.9	14,684	-0.03%
2022/10/25	4.3	78.89	11	79.35	78.40	-6.7	14,672	-0.05%
2022/10/24	2.6	80.89	1	80.00	80.00	1.6	14,785	0.01%
2022/10/21	2	81.27	0	0.00	79.90	2	14,848	0.01%
2022/10/20	8.2	80.39	6	80.88	82.30	2.2	14,883	0.01%
2022/10/19	6.1	83.96	6	84.57	83.00	0.1	14,935	0.00%
2022/10/18	6.6	84.06	14	83.38	83.00	-7.4	15,190	-0.05%
2022/10/17	11.2	85.08	6	85.67	84.60	5.2	15,263	0.03%
2022/10/14	18.7	89.74	7	89.44	88.00	11.7	15,056	0.08%
2022/10/13	14	91.39	16	88.58	88.80	-2	14,846	-0.01%
2022/10/12	12	86.76	11.4	87.84	90.50	0.6	14,838	0.00%
2022/10/11	4.6	86.29	10	87.05	85.10	-5.4	15,139	-0.04%
2022/10/07	15.8	94.27	11	95.26	91.50	4.8	15,242	0.03%
2022/10/06	14	95.26	15	95.42	94.80	-1	15,505	-0.01%
2022/10/05	22.8	95.26	29.2	94.89	94.60	-6.4	15,616	-0.04%
2022/10/04	19.4	93.90	12	93.14	92.90	7.4	15,765	0.05%
2022/10/03	14	94.44	15	94.17	93.80	-1	15,903	-0.01%
2022/09/30	16	91.65	20	88.99	92.80	-4	15,691	-0.03%
2022/09/29	13	87.42	14	87.41	86.00	-1	15,337	-0.01%
2022/09/28	8.3	91.88	7	92.57	89.20	1.3	15,337	0.01%
2022/09/27	17	95.56	11	95.64	94.00	6	15,426	0.04%
2022/09/26	39	97.41	25	97.06	97.00	14	15,254	0.09%
2022/09/23	18	98.97	32.2	99.10	102.00	-14.2	15,044	-0.09%
2022/09/22	17.2	94.03	6.2	94.39	95.00	11	14,706	0.07%
2022/09/21	13.3	89.86	13	91.60	93.70	0.3	14,786	0.00%
2022/09/20	6	89.80	8.4	91.25	91.10	-2.4	14,894	-0.02%
2022/09/19	13	88.75	2	89.50	88.10	11	15,034	0.07%
2022/09/05	0	0.00	2	79.75	78.60	-2	15,777	-0.01%
2022/09/02	1	80.60	0	0.00	80.10	1	16,650	0.01%
2022/09/01	1	80.80	0	0.00	81.00	1	17,967	0.01%
2022/08/31	0	0.00	1	83.60	83.60	-1	18,273	-0.01%
2022/08/29	5	80.32	3	80.77	80.50	2	18,158	0.01%
2022/08/26	2	84.25	1	83.60	83.40	1	18,113	0.01%
2022/08/25	2	83.85	10	82.64	83.80	-8	18,032	-0.04%
2022/08/24	2	80.45	1	81.30	80.30	1	17,975	0.01%
2022/08/23	0	0.00	7	82.11	82.30	-7	18,000	-0.04%
2022/08/22	8	83.29	8.1	84.64	82.10	-0.1	18,094	0.00%
2022/08/19	8	83.61	2	83.80	83.10	6	18,040	0.03%
2022/08/18	5	82.56	6	81.82	83.00	-1	18,263	-0.01%
2022/08/17	1	82.30	2	82.50	82.70	-1	18,257	-0.01%
2022/08/16	0	0.00	1	81.30	82.30	-1	18,279	-0.01%
2022/08/15	0	0.00	1	80.00	80.50	-1	18,163	-0.01%
2022/08/12	10	79.20	4	80.18	78.60	6	18,131	0.03%
2022/08/11	5	79.82	3	79.93	79.00	2	18,111	0.01%
2022/08/10	6	78.63	9	78.72	79.30	-3	18,135	-0.02%
2022/08/09	11	75.70	12	76.81	77.50	-1	17,820	-0.01%
2022/08/08	3	72.87	3	73.00	73.90	0	17,699	0.00%
2022/08/05	11	71.86	10	72.23	72.00	1	17,868	0.01%
2022/08/04	8.1	74.60	3	73.33	72.00	5.1	17,561	0.03%
2022/07/29	32	82.36	32	82.66	81.30	0	17,828	0.00%
2022/07/28	9	81.57	8	81.44	81.30	1	18,013	0.01%
2022/07/27	1	80.80	3.1	81.50	82.00	-2.1	17,969	-0.01%
2022/07/26	0	0.00	1	80.80	80.60	-1	17,962	-0.01%
2022/07/25	4	82.93	4	82.28	82.00	0	18,124	0.00%
2022/07/22	2	83.90	1	82.80	83.20	1	18,249	0.01%
2022/07/21	4	82.98	5	82.66	82.70	-1	18,378	-0.01%
2022/07/20	7	82.59	9	82.09	82.00	-2	18,350	-0.01%
2022/07/19	5	79.94	7	80.39	79.30	-2	18,343	-0.01%
2022/07/18	3	78.07	14	78.58	78.60	-11	18,432	-0.06%
2022/07/15	7	78.47	5	78.54	78.10	2	18,611	0.01%
2022/07/14	15	77.30	6.1	76.66	78.00	8.9	18,439	0.05%
2022/07/13	3	73.50	6	74.22	72.80	-3	18,099	-0.02%
2022/07/11	5	72.14	5	72.24	73.00	0	17,971	0.00%
2022/07/08	6	71.82	7	72.03	72.00	-1	17,874	-0.01%
2022/07/07	28	66.78	29	67.42	69.60	-1	17,515	-0.01%
2022/07/06	8	66.95	8	67.05	67.80	0	17,041	0.00%
2022/07/05	7.1	66.90	3	66.70	66.70	4.1	16,886	0.02%
2022/07/04	2	67.25	1	66.40	67.80	1	16,571	0.01%
2022/07/01	11.1	72.38	18	70.24	68.50	-6.9	16,229	-0.04%
2022/06/30	9.2	77.60	6.3	78.42	76.10	3	15,884	0.02%
2022/06/29	4	85.03	1	85.39	84.50	3	15,899	0.02%
2022/06/28	13	85.95	15	84.61	84.50	-2	15,979	-0.01%
2022/06/27	13	84.93	13	85.10	85.50	0	16,184	0.00%
2022/06/24	14.3	83.49	13	84.08	83.00	1.3	16,060	0.01%
2022/06/23	1	80.70	1	80.20	79.50	0	15,859	0.00%
2022/06/22	3	79.27	2	79.80	78.60	1	15,933	0.01%
2022/06/21	1	81.30	1	80.80	80.90	0	15,950	0.00%
2022/06/20	6.1	80.16	7	78.64	78.00	-0.9	16,223	-0.01%
2022/06/17	6	79.87	13	79.94	79.70	-7	16,427	-0.04%
2022/06/16	7	85.83	5.1	85.40	83.10	1.9	16,176	0.01%
2022/06/15	14	89.06	10	88.93	87.60	4	16,094	0.02%
2022/06/14	10	90.59	10.1	90.71	91.00	-0.1	15,995	0.00%
2022/06/13	34	93.20	29	93.44	93.70	5	15,559	0.03%
2022/06/10	78	88.25	94.3	89.89	92.90	-16.3	14,723	-0.11%
2022/06/09	22.3	82.57	28	83.13	84.50	-5.7	13,433	-0.04%
2022/06/08	1	79.80	1	80.00	79.80	0	13,093	0.00%
2022/06/06	4	79.85	2	79.70	79.70	2	13,305	0.02%
2022/06/02	3	81.30	5	81.04	81.10	-2	13,452	-0.01%
2022/06/01	4.1	81.35	5	82.60	81.00	-0.9	13,610	-0.01%
2022/05/31	4	81.10	7	81.41	81.30	-3	13,574	-0.02%
2022/05/30	2	79.75	5	80.16	80.90	-3	13,569	-0.02%
2022/05/27	15	77.29	25	77.06	77.60	-10	13,579	-0.07%
2022/05/26	12	79.43	18.1	78.92	76.10	-6.1	13,660	-0.04%
2022/05/25	5	79.72	4	79.95	79.80	1	13,603	0.01%
2022/05/24	3	80.53	1.1	79.85	79.40	1.9	13,724	0.01%
2022/05/23	2	83.00	1	82.30	81.90	1	13,716	0.01%
2022/05/20	2	81.85	1	82.60	81.60	1	13,890	0.01%
2022/05/18	22.1	86.00	11	86.64	85.40	11.1	14,076	0.08%
2022/05/17	6	85.42	3	85.60	87.10	3	14,059	0.02%
2022/05/16	11	86.87	23	86.93	86.10	-12	14,156	-0.09%
2022/05/13	17	84.82	22	86.07	85.50	-5	14,000	-0.04%
2022/05/12	6	83.23	5	82.96	82.20	1	13,723	0.01%
2022/05/11	0	0.00	2	82.90	82.20	-2	13,722	-0.01%
2022/05/10	6	80.92	4	81.88	82.00	2	13,907	0.01%
2022/05/09	1	83.30	4	83.68	83.50	-3	13,933	-0.02%
2022/05/06	4.1	81.83	1	84.00	81.80	3.1	14,152	0.02%
2022/05/05	18	85.99	1.2	87.00	85.00	16.8	14,313	0.12%
2022/05/04	2	84.15	3	84.83	84.70	-1	14,319	-0.01%
2022/05/03	2	84.10	3	83.50	83.60	-1	14,642	-0.01%
2022/04/29	44	84.78	42	83.45	83.00	2	14,949	0.01%
2022/04/28	19.2	82.77	22	83.20	84.40	-2.8	15,188	-0.02%
2022/04/27	3.1	78.00	10	79.53	82.20	-6.9	15,409	-0.04%
2022/04/26	1	79.89	1	79.60	78.90	0	15,952	0.00%
2022/04/25	8	79.36	2	79.30	78.20	6	17,592	0.03%
2022/04/22	12.1	84.37	5.2	84.45	83.20	6.9	18,309	0.04%
2022/04/21	9.1	86.70	22	87.66	88.60	-12.9	18,150	-0.07%
2022/04/20	0	0.00	7	83.77	83.90	-7	17,843	-0.04%
2022/04/19	2	81.20	4	81.88	81.90	-2	17,777	-0.01%
2022/04/18	2	79.50	0	0.00	79.00	2	17,769	0.01%
2022/04/15	1	81.00	0	0.00	80.40	1	17,699	0.01%
2022/04/14	5	83.32	2	83.75	84.70	3	17,725	0.02%
2022/04/13	8	82.16	1	82.20	82.70	7	17,740	0.04%
2022/04/12	1	81.80	1	81.90	81.50	0	17,866	0.00%
2022/04/11	4	81.15	11	80.87	80.60	-7	18,185	-0.04%
2022/04/08	5	85.60	5	86.00	84.30	0	18,338	0.00%
2022/04/07	7	84.53	3	85.17	83.70	4	18,264	0.02%
2022/04/06	14	87.56	5	87.22	86.50	9	18,269	0.05%
2022/04/01	23	89.23	30.1	89.00	88.10	-7.1	18,349	-0.04%
2022/03/31	10.2	86.08	6	86.20	85.00	4.2	18,987	0.02%
2022/03/30	17.1	87.21	17.2	87.05	87.50	-0.1	19,497	0.00%
2022/03/29	3	85.00	4	85.30	84.90	-1	19,574	-0.01%
2022/03/28	2	84.25	4	84.10	84.10	-2	19,911	-0.01%
2022/03/25	11	84.57	7	84.86	84.30	4	20,157	0.02%
2022/03/24	1	84.60	5	84.66	84.60	-4	19,981	-0.02%
2022/03/23	7.2	83.67	13.1	84.19	84.00	-5.9	19,952	-0.03%
2022/03/22	14	83.24	32.7	82.69	83.20	-18.7	19,614	-0.10%
2022/03/21	6	81.10	13	81.02	81.10	-7	19,165	-0.04%
2022/03/18	5	79.56	14	79.31	80.20	-9	19,076	-0.05%
2022/03/17	8.1	75.54	13	76.86	78.00	-4.9	18,924	-0.03%
2022/03/16	5	72.36	2	72.40	72.70	3	18,806	0.02%
2022/03/15	4	74.25	0	0.00	73.70	4	19,070	0.02%
2022/03/14	2	76.16	0	0.00	76.20	2	19,058	0.01%
2022/03/11	2	77.10	4	77.70	77.50	-2	19,096	-0.01%
2022/03/10	4	77.75	8	77.15	77.40	-4	19,112	-0.02%
2022/03/09	4.1	73.76	1	74.40	74.50	3.1	19,083	0.02%
2022/03/08	14.1	75.42	16	74.61	73.00	-1.9	19,352	-0.01%
2022/03/07	10	76.62	3	75.27	75.90	7	19,490	0.04%
2022/03/04	6	80.62	10	81.60	79.90	-4	19,604	-0.02%
2022/03/03	4	81.63	2	82.90	81.20	2	19,587	0.01%
2022/03/02	10	81.86	1	81.90	82.00	9	19,606	0.05%
2022/03/01	16	83.23	15	83.63	83.00	1	19,523	0.01%
2022/02/25	20.2	81.47	9	81.72	80.70	11.2	19,416	0.06%
2022/02/24	4	81.75	6	81.70	80.90	-2	19,268	-0.01%
2022/02/23	2	80.95	12	81.80	82.60	-10	19,255	-0.05%
2022/02/22	10	79.78	8	79.69	79.10	2	19,533	0.01%
2022/02/21	14	81.97	10	83.01	81.50	4	19,734	0.02%
2022/02/18	5	81.10	10	82.08	82.30	-5	19,605	-0.03%
2022/02/17	11.3	82.10	6	82.70	81.70	5.3	19,788	0.03%
2022/02/16	9	82.33	12	82.13	82.20	-3	20,081	-0.01%
2022/02/15	7	80.29	0	0.00	79.70	7	20,243	0.03%
2022/02/14	2	80.10	11	80.42	80.90	-9	20,233	-0.04%
2022/02/11	5	80.84	8	81.26	80.50	-3	20,318	-0.01%
2022/02/10	18	81.37	17	82.68	80.30	1	20,465	0.00%
2022/02/09	6	81.82	7.1	82.03	82.00	-1.1	20,238	-0.01%
2022/02/08	7	80.50	14	81.14	82.30	-7	20,134	-0.03%
2022/02/07	8	78.74	18	78.10	79.20	-10	20,136	-0.05%
2022/01/26	4	75.10	21	75.39	75.30	-17	19,988	-0.09%
2022/01/25	27	77.90	11	77.88	74.60	16	20,253	0.08%
2022/01/24	35	79.16	29.5	78.65	78.40	5.5	19,943	0.03%
2022/01/21	42	81.04	32	81.30	79.80	10	19,748	0.05%
2022/01/20	35	85.86	6.6	84.67	84.20	28.4	19,449	0.15%
2022/01/19	26.1	84.61	38.5	86.00	88.50	-12.5	19,270	-0.06%
2022/01/18	91	84.88	97.1	84.76	86.50	-6.1	18,766	-0.03%
2022/01/17	44	79.96	68.1	80.65	81.90	-24.1	17,478	-0.14%
2022/01/14	5	72.54	7	73.54	74.60	-2	17,043	-0.01%
2022/01/13	1	73.40	2	73.56	73.40	-1	17,029	-0.01%
2022/01/12	1	73.00	0	0.00	73.10	1	17,087	0.01%
2022/01/11	2	73.10	1	73.00	73.00	1	17,225	0.01%
2022/01/10	9	73.96	8	73.79	74.40	1	17,230	0.01%
2022/01/07	1.1	73.04	0	74.05	73.80	1.1	17,320	0.01%
2022/01/06	9.2	75.73	7	75.89	75.70	2.2	17,216	0.01%
2022/01/05	8	77.54	4	80.00	76.90	4	17,223	0.02%
2022/01/04	46	79.43	38.4	79.89	79.80	7.7	17,119	0.04%
2022/01/03	34	78.04	43	78.43	78.40	-9	17,047	-0.05%
2021/12/30	3	76.03	0	0.00	76.00	3	17,006	0.02%
2021/12/29	3.5	75.90	1	76.80	77.00	2.5	17,188	0.01%
2021/12/28	8	75.64	3	75.50	75.30	5	17,376	0.03%
2021/12/27	36.7	80.46	36	80.56	76.80	0.7	17,290	0.00%
2021/12/24	23	79.47	56	78.81	79.50	-33	16,521	-0.20%
2021/12/23	27.5	77.35	27	77.62	76.10	0.5	16,079	0.00%
2021/12/22	30.4	76.37	444	76.75	76.80	-413.6	16,097	-2.57%	大賣/鉅額交易
2021/12/21	45	74.51	61	74.66	74.80	-16	16,350	-0.10%
2021/12/20	5	71.76	8	72.28	72.10	-3	16,748	-0.02%
2021/12/17	12	71.91	7	72.10	71.80	5	17,353	0.03%
2021/12/16	23	71.67	8.1	72.61	72.90	14.9	18,473	0.08%
2021/12/15	1	70.80	0	0.00	71.20	1	18,797	0.01%
2021/12/14	1.1	69.73	19	69.88	69.70	-17.9	19,915	-0.09%
2021/12/13	29	71.36	0	0.00	70.80	29	19,967	0.15%
2021/12/10	3	72.03	4	72.00	71.80	-1	20,003	0.00%
2021/12/09	42	73.43	18	73.97	71.80	24	20,153	0.12%
2021/12/08	0	0.00	1	72.00	71.70	-1	20,243	0.00%
2021/12/07	6	72.22	7	71.67	71.40	-1	20,510	0.00%
2021/12/06	3	71.60	3	72.23	71.50	0	20,847	0.00%
2021/12/03	11	73.50	1	73.80	73.10	10	21,083	0.05%
2021/12/02	14	74.79	6	75.15	73.40	8	21,248	0.04%
2021/12/01	2	73.00	27.1	74.08	74.80	-25.1	21,001	-0.12%
2021/11/30	22.1	72.64	15	72.99	71.90	7.1	20,871	0.03%
2021/11/29	31	67.70	36	69.60	70.20	-5	20,898	-0.02%
2021/11/26	5	69.24	2	68.50	68.60	3	21,168	0.01%
2021/11/25	20	70.56	1	71.40	70.60	19	21,544	0.09%
2021/11/24	6	69.98	6	70.63	71.70	0	21,825	0.00%
2021/11/23	2	71.15	2	69.80	69.50	0	22,059	0.00%
2021/11/22	9	71.69	5	71.70	71.20	4	22,250	0.02%
2021/11/19	311	71.66	7.1	72.48	72.00	303.9	22,468	1.35%	大買/鉅額交易
2021/11/18	27	76.07	5.1	78.78	74.30	21.9	22,692	0.10%
2021/11/17	14.1	75.76	6	76.45	76.60	8.1	22,937	0.04%
2021/11/16	36	75.04	11	76.66	76.10	25	23,234	0.11%
2021/11/15	30.1	75.40	26	76.17	77.10	4.1	23,129	0.02%
2021/11/12	12.1	72.39	56	72.92	72.90	-43.9	22,814	-0.19%
2021/11/11	13	70.22	28	70.64	70.30	-15	22,494	-0.07%
2021/11/10	30	69.48	2	69.75	69.30	28	22,421	0.12%
2021/11/09	14	71.48	55.2	71.58	71.40	-41.2	22,333	-0.18%
2021/11/08	2	69.50	2	69.40	68.90	0	22,056	0.00%
2021/11/05	8	70.36	2	71.50	69.80	6	22,045	0.03%
2021/11/04	27	70.60	58	71.01	70.50	-31	21,995	-0.14%
2021/11/03	6	68.40	7	68.62	69.20	-1	21,721	0.00%
2021/11/02	30	68.43	38	68.76	68.70	-8	21,595	-0.04%
2021/11/01	10.2	66.49	3	66.70	66.80	7.2	21,179	0.03%
2021/10/29	13	66.59	7	66.83	66.40	6	21,456	0.03%
2021/10/28	6	66.13	6	66.55	66.10	0	21,356	0.00%
2021/10/27	16	66.29	13	66.61	66.50	3	21,276	0.01%
2021/10/26	6	66.85	6	67.38	66.10	0	21,051	0.00%
2021/10/25	47	66.74	30	67.17	67.60	17	20,900	0.08%
2021/10/22	26	69.17	47	68.37	69.50	-21	20,581	-0.10%
2021/10/21	11	65.20	42	64.92	65.40	-31	20,217	-0.15%
2021/10/20	5	65.12	3.1	65.71	65.60	1.9	20,230	0.01%
2021/10/19	50.1	66.65	14	65.99	65.20	36.1	20,243	0.18%
2021/10/18	13	64.92	6	64.00	64.00	7	20,262	0.03%
2021/10/15	3	65.87	8	65.98	65.40	-5	20,318	-0.02%
2021/10/14	3	64.23	2	65.20	63.60	1	20,393	0.00%
2021/10/13	5	65.46	3	64.97	63.50	2	20,486	0.01%
2021/10/12	3	66.27	3	66.87	66.50	0	20,602	0.00%
2021/10/08	43	67.38	41	67.76	67.20	2	20,877	0.01%
2021/10/07	6	64.97	24.3	65.30	66.20	-18.3	20,748	-0.09%
2021/10/06	25	63.44	9	64.76	61.90	16	20,929	0.08%
2021/10/05	10	65.00	36	64.70	65.30	-26	21,158	-0.12%
2021/10/04	14	62.22	3	62.80	61.10	11	21,377	0.05%
2021/10/01	6	63.32	6	63.52	62.00	0	21,852	0.00%
2021/09/30	12	65.12	7	65.30	65.00	5	22,125	0.02%
2021/09/29	7	65.60	12	66.48	64.40	-5	22,091	-0.02%
2021/09/28	83	66.18	38	66.58	68.30	45	21,963	0.20%
2021/09/27	89	68.31	15.1	68.50	67.80	73.9	21,377	0.35%
2021/09/24	53.3	74.32	27	74.79	73.20	26.3	20,841	0.13%
2021/09/23	64	76.38	53.1	76.71	75.20	11	20,504	0.05%
2021/09/22	15	72.44	17	73.31	74.00	-2	19,655	-0.01%
2021/09/17	38.1	71.92	105	72.40	74.00	-66.9	19,780	-0.34%	大賣/
2021/09/16	10	67.36	5	67.84	68.10	5	19,538	0.03%
2021/09/15	2	67.25	32	67.66	67.90	-30	20,570	-0.15%
2021/09/14	4	66.70	7	67.39	67.10	-3	21,067	-0.01%
2021/09/13	47	67.97	6.1	67.37	66.80	40.9	21,772	0.19%
2021/09/10	23.1	69.56	21.1	70.32	71.40	2	22,090	0.01%
2021/09/09	32.2	67.71	38	67.77	69.00	-5.8	22,192	-0.03%
2021/09/08	12	64.42	15	65.01	63.40	-3	21,866	-0.01%
2021/09/07	8	68.76	5.1	68.23	67.50	2.9	21,743	0.01%
2021/09/06	4	71.65	3	71.17	71.00	1	21,739	0.00%
2021/09/03	8	71.64	17	71.92	72.80	-9	22,282	-0.04%
2021/09/02	14	73.46	16	73.78	71.80	-2	22,925	-0.01%
2021/09/01	14	72.63	12	72.64	73.90	2	22,892	0.01%
2021/08/31	11	72.10	20	71.98	73.50	-9	22,774	-0.04%
2021/08/30	21	69.82	28.1	69.93	70.20	-7.1	22,515	-0.03%
2021/08/27	26	68.45	5	68.96	67.00	21	22,888	0.09%
2021/08/26	16	71.43	5	71.70	71.00	11	22,684	0.05%
2021/08/25	21.1	72.33	18	72.87	73.60	3.1	22,699	0.01%
2021/08/24	36	72.03	42	71.76	71.90	-6	22,793	-0.03%
2021/08/23	32	68.29	20	68.25	68.40	12	22,466	0.05%
2021/08/20	7	66.30	24	67.65	68.30	-17	21,927	-0.08%
2021/08/19	4	62.93	1	63.30	62.10	3	21,540	0.01%
2021/08/18	1	64.20	5	60.96	64.20	-4	21,563	-0.02%
2021/08/17	2	60.05	1	59.30	58.40	1	21,806	0.00%
2021/08/16	1	61.50	5	62.54	61.80	-4	21,904	-0.02%
2021/08/13	5	64.08	1	63.90	63.00	4	22,091	0.02%
2021/08/12	2	66.20	9	66.08	66.70	-7	22,137	-0.03%
2021/08/11	2	67.50	1	68.70	66.70	1	22,430	0.00%
2021/08/09	9	71.38	7	72.54	69.80	2	23,158	0.01%
2021/08/06	2	71.50	2	71.80	72.00	0	23,356	0.00%
2021/08/05	4	71.98	2	72.60	71.60	2	23,597	0.01%
2021/08/04	21	75.16	18.1	75.46	72.90	2.9	23,730	0.01%
2021/08/03	2	73.05	0	0.00	72.80	2	23,608	0.01%
2021/08/02	2	72.35	0	0.00	72.60	2	23,615	0.01%
2021/07/30	2	73.25	0	0.00	71.50	2	23,555	0.01%
2021/07/29	5.1	72.00	2	72.50	72.50	3.1	23,566	0.01%
2021/07/28	2	70.75	22	72.32	72.20	-20	23,539	-0.08%
2021/07/27	27	74.89	3	72.47	73.00	24	23,608	0.10%
2021/07/26	0	0.00	19	75.86	75.80	-19	23,587	-0.08%
2021/07/23	7	74.79	1	73.80	73.70	6	23,536	0.03%
2021/07/22	16	76.08	4	76.20	75.60	12	23,612	0.05%
2021/07/21	13	74.99	4	74.97	74.00	9	23,653	0.04%
2021/07/20	8	73.50	17.1	73.89	74.90	-9.1	23,966	-0.04%
2021/07/19	16	76.08	0	75.85	75.50	16	24,015	0.07%
2021/07/16	11	76.00	7	76.36	77.40	4	23,986	0.02%
2021/07/15	21	77.06	21	77.57	77.90	0	23,945	0.00%
2021/07/14	4	79.90	5.1	78.50	80.10	-1.1	23,673	0.00%
2021/07/13	28	80.50	18	79.80	79.50	10	23,558	0.04%
2021/07/12	11	79.97	18	81.13	80.00	-7	23,234	-0.03%
2021/07/09	18	78.44	15.9	77.47	77.10	2.1	22,821	0.01%
2021/07/08	54	75.62	59.3	76.25	77.90	-5.3	22,565	-0.02%
2021/07/07	46	72.96	40	72.67	71.50	6	22,038	0.03%
2021/07/06	19	69.93	35	70.29	70.50	-16	21,536	-0.07%
2021/07/05	36.3	69.07	31	69.76	69.00	5.3	21,469	0.02%
2021/07/02	14	66.80	11	67.57	67.30	3	21,371	0.01%
2021/07/01	8	66.56	3.1	66.26	66.90	4.9	21,323	0.02%
2021/06/30	21	67.70	8	68.36	66.90	13	21,245	0.06%
2021/06/29	22	67.05	17	67.93	68.60	5	21,157	0.02%
2021/06/28	24	69.39	170	69.88	68.50	-146	20,979	-0.70%	大賣/鉅額交易
2021/06/25	21	69.96	171	69.21	67.50	-150	20,524	-0.73%	大賣/鉅額交易
2021/06/24	337	65.94	12	66.09	66.60	325	19,750	1.65%	大買/鉅額交易
2021/06/23	10	64.18	38.1	64.96	67.30	-28.1	18,688	-0.15%
2021/06/22	62	63.05	42	62.68	61.20	20	18,167	0.11%
2021/06/21	18.1	61.51	36.1	61.44	62.20	-17.9	17,304	-0.10%
2021/06/18	15	60.23	15	58.87	58.20	0	16,717	0.00%
2021/06/17	12	59.21	11	59.17	59.30	1	16,341	0.01%
2021/06/16	10	59.35	10	59.00	58.90	0	16,350	0.00%
2021/06/15	13	59.32	30	59.50	59.60	-17	16,266	-0.10%
2021/06/11	67	59.32	21	58.70	58.70	46	16,170	0.28%
2021/06/10	13	60.59	69	59.73	61.50	-56	15,582	-0.36%
2021/06/09	25	57.35	2	58.70	57.00	23	14,780	0.16%
2021/06/08	7	57.34	17.8	57.79	58.00	-10.8	14,714	-0.07%
2021/06/07	2	54.50	35.9	56.96	57.10	-33.9	14,632	-0.23%
2021/06/04	39	55.56	15	57.65	55.60	24	14,561	0.16%
2021/06/03	19.5	57.44	20.1	57.44	57.60	-0.6	14,382	0.00%
2021/06/02	22	56.84	34.1	57.14	57.40	-12.1	15,129	-0.08%
2021/06/01	24	57.11	34	57.04	57.10	-10	15,199	-0.07%
2021/05/31	12	54.96	12	54.99	55.20	0	15,227	0.00%
2021/05/28	3	52.37	10	52.83	53.10	-7	15,469	-0.05%
2021/05/27	13.1	51.89	8	52.36	52.50	5.1	15,987	0.03%
2021/05/26	9	53.17	20	53.51	53.10	-11	16,018	-0.07%
2021/05/25	8	54.24	21	54.35	53.70	-13	16,292	-0.08%
2021/05/24	0	0.00	13	52.02	52.40	-13	16,165	-0.08%
2021/05/21	18	50.93	14	51.17	51.00	4	16,101	0.02%
2021/05/20	27	49.69	14	50.37	49.15	13	16,063	0.08%
2021/05/19	26	50.30	8	50.90	50.80	18	16,355	0.11%
2021/05/18	35	49.61	73	50.43	50.50	-38	16,269	-0.23%
2021/05/17	6	46.80	42	46.60	48.25	-36	16,002	-0.22%
2021/05/14	7	45.82	8	45.96	45.90	-1	15,709	-0.01%
2021/05/13	2	43.75	11	42.37	43.85	-9	15,454	-0.06%
2021/05/12	18	42.49	12	43.37	41.85	6	15,261	0.04%
2021/05/11	33.1	46.57	2	48.30	46.50	31.1	15,083	0.21%
2021/05/10	1.1	49.56	10	50.82	51.00	-9	14,954	-0.06%
2021/05/07	1	49.30	2	49.65	50.00	-1	15,094	-0.01%
2021/05/06	4.1	49.62	2	49.05	48.60	2.1	15,325	0.01%
2021/05/05	5	48.28	4	48.78	49.45	1	15,640	0.01%
2021/05/04	14.1	49.33	19	50.31	48.60	-4.9	15,717	-0.03%
2021/05/03	9.3	53.04	6	52.98	52.40	3.3	15,715	0.02%
2021/04/29	1.1	55.17	5	54.84	54.90	-3.9	15,787	-0.02%
2021/04/28	25.1	55.04	127	54.46	54.40	-101.9	15,954	-0.64%	大賣/鉅額交易
2021/04/27	9.1	56.07	0	0.00	55.20	9.1	16,104	0.06%
2021/04/26	12	57.64	15	58.02	57.60	-3	16,107	-0.02%
2021/04/23	128.2	56.66	18	56.30	56.80	110.2	16,313	0.68%	大買/鉅額交易
2021/04/22	5	55.64	24	55.36	54.50	-19	17,306	-0.11%
2021/04/21	2	55.85	14.1	56.39	55.80	-12.1	18,548	-0.07%
2021/04/20	13.2	55.62	6	55.50	55.60	7.2	18,986	0.04%
2021/04/19	5.1	54.20	11	54.87	55.00	-5.9	19,073	-0.03%
2021/04/16	1	54.10	3	54.90	54.50	-2	19,226	-0.01%
2021/04/15	1	52.10	10	53.00	53.30	-9	19,540	-0.05%
2021/04/14	11	51.45	7	51.60	52.10	4	20,165	0.02%
2021/04/13	20	54.29	2	54.20	53.30	18	20,424	0.09%
2021/04/12	2	55.35	7	55.54	55.10	-5	20,580	-0.02%
2021/04/09	10	55.57	6	55.85	55.60	4	20,790	0.02%
2021/04/08	1	56.20	12.1	56.17	56.30	-11.1	20,714	-0.05%
2021/04/07	6	55.32	3	55.33	55.20	3	20,671	0.01%
2021/04/06	5	54.76	1	54.90	55.00	4	20,774	0.02%
2021/04/01	17	55.81	2	55.30	55.10	15	20,871	0.07%
2021/03/31	25	55.59	14	55.67	56.20	11	20,914	0.05%
2021/03/30	8	54.74	2	54.85	55.20	6	20,906	0.03%
2021/03/29	9	54.79	3	54.93	54.70	6	21,165	0.03%
2021/03/26	8.1	54.80	0	0.00	55.00	8.1	21,781	0.04%
2021/03/25	5	55.54	7	55.26	54.90	-2	22,481	-0.01%
2021/03/24	7	54.99	5	55.38	55.80	2	23,017	0.01%
2021/03/23	11	55.54	11	55.67	55.20	0	24,177	0.00%
2021/03/22	3	54.37	5	54.20	54.50	-2	25,564	-0.01%
2021/03/19	6.1	54.75	2	54.85	54.90	4.1	26,379	0.02%
2021/03/18	5	55.18	0	0.00	55.40	5	26,682	0.02%
2021/03/17	18	55.22	9	55.16	55.20	9	26,843	0.03%
2021/03/16	22.1	56.24	1,339	55.99	56.00	-1,316.9	26,959	-4.88%	大賣/鉅額交易
2021/03/15	7	56.70	5	56.64	56.60	2	27,473	0.01%
2021/03/12	17	57.79	12	57.62	56.80	5	28,315	0.02%
2021/03/11	806	56.61	22	56.35	57.20	784	28,314	2.77%	大買/鉅額交易
2021/03/10	537	56.85	11	55.85	55.80	526	28,369	1.85%	大買/鉅額交易
2021/03/09	34	57.46	16	56.41	56.10	18	28,478	0.06%
2021/03/08	31	58.35	58	58.89	58.50	-27	28,130	-0.10%
2021/03/05	13	56.21	29	56.73	57.40	-16	27,418	-0.06%
2021/03/04	32	56.23	134	56.63	55.20	-102	27,432	-0.37%	大賣/鉅額交易
2021/03/03	51	56.23	95	55.99	56.00	-44	27,244	-0.16%
2021/03/02	19	56.66	39	56.98	56.90	-20	27,361	-0.07%
2021/02/26	13	54.32	23	54.61	54.20	-10	27,598	-0.04%
2021/02/25	178	57.76	75	56.66	55.90	103	28,817	0.36%	大買/鉅額交易
2021/02/24	62	55.89	60	55.86	56.20	2	28,672	0.01%
2021/02/23	10	54.73	60	54.51	54.60	-50	28,567	-0.18%
2021/02/22	20	55.61	15	55.17	55.30	5	29,133	0.02%
2021/02/19	88	56.58	26	55.92	55.20	62	29,472	0.21%
2021/02/18	17	54.99	23.2	54.76	54.70	-6.2	29,370	-0.02%
2021/02/17	16	55.26	25	55.57	55.10	-9	29,266	-0.03%
2021/02/05	9.2	52.56	4	52.58	52.40	5.2	29,022	0.02%
2021/02/04	3	51.97	6	52.40	52.60	-3	29,098	-0.01%
2021/02/03	12	52.02	3	52.07	51.80	9	29,153	0.03%
2021/02/02	7	52.09	4	52.05	52.30	3	29,241	0.01%
2021/02/01	6	51.55	2	51.65	51.70	4	29,392	0.01%
2021/01/29	9	53.87	5	53.00	52.10	4	29,399	0.01%
2021/01/28	5	54.52	6.3	54.43	54.00	-1.3	29,365	0.00%
2021/01/27	47	54.71	54	54.49	54.30	-7	29,304	-0.02%
2021/01/26	5	52.92	6	52.88	52.60	-1	29,082	0.00%
2021/01/25	15	52.19	5	52.20	52.10	10	29,081	0.03%
2021/01/22	2	52.45	4	52.85	53.30	-2	29,043	-0.01%
2021/01/21	9.1	52.27	3	52.63	51.90	6.1	29,111	0.02%
2021/01/20	37.2	52.08	2	52.15	51.80	35.2	29,221	0.12%
2021/01/19	4	54.85	2	54.95	54.90	2	29,169	0.01%
2021/01/18	45	56.98	17.2	56.74	56.00	27.8	29,279	0.09%
2021/01/15	134	61.06	138	60.02	57.20	-4	28,862	-0.01%	大買/大賣/
2021/01/14	88.2	58.71	124	58.88	58.60	-35.8	28,001	-0.13%	大賣/
2021/01/13	58	53.56	114	54.44	55.80	-56	27,286	-0.21%	大賣/
2021/01/12	2	51.55	3	51.83	51.90	-1	27,793	0.00%
2021/01/11	50	51.22	10	51.73	51.30	40	29,346	0.14%
2021/01/08	143	55.62	129	54.15	52.80	14	29,446	0.05%	大買/大賣/
2021/01/07	73	55.36	67	55.59	54.80	6	29,322	0.02%
2021/01/06	67	53.47	80.1	53.98	54.40	-13.1	28,939	-0.05%
2021/01/05	47	52.13	36	52.64	52.90	11	28,551	0.04%
2021/01/04	26	51.02	45	51.71	51.90	-19	28,438	-0.07%
2020/12/31	29.1	50.86	25	50.44	50.50	4.1	28,400	0.01%
2020/12/30	7	50.69	5	50.98	50.90	2	28,752	0.01%
2020/12/29	7	50.36	42	50.17	50.30	-35	28,854	-0.12%
2020/12/28	16	50.59	12	50.61	50.60	4	28,837	0.01%
2020/12/25	17	51.22	15	50.87	50.90	2	28,916	0.01%
2020/12/24	11	51.82	6	51.87	51.80	5	29,015	0.02%
2020/12/23	20	52.39	9	52.33	51.70	11	29,190	0.04%
2020/12/22	79	55.41	70.1	55.14	51.50	8.9	29,768	0.03%
2020/12/21	51	57.59	42	57.08	56.70	9	29,556	0.03%
2020/12/18	73.1	56.20	78.1	56.13	56.20	-5	29,020	-0.02%
2020/12/17	81	56.21	65	56.01	55.30	16	28,672	0.06%
2020/12/16	44.1	55.06	80	55.28	56.30	-36	27,633	-0.13%
2020/12/15	72	52.85	63	53.06	51.70	9	26,277	0.03%
2020/12/14	41	51.98	51	52.33	52.30	-10	25,856	-0.04%
2020/12/11	7	50.69	7	50.59	51.30	0	25,771	0.00%
2020/12/10	18	51.86	13	50.42	50.30	5	25,930	0.02%
2020/12/09	55	53.26	28	52.63	52.00	27	25,920	0.10%
2020/12/08	21	52.20	68	51.82	52.20	-47	25,644	-0.18%
2020/12/07	6	50.23	11	50.44	50.10	-5	25,214	-0.02%
2020/12/04	47	49.84	24	49.74	49.50	23	25,529	0.09%
2020/12/03	14	50.33	16	50.36	50.80	-2	25,769	-0.01%
2020/12/02	8	49.89	11	50.88	49.75	-3	26,120	-0.01%
2020/12/01	13	50.76	14	50.65	50.50	-1	26,385	0.00%
2020/11/30	27	52.48	19	51.67	51.60	8	26,717	0.03%
2020/11/27	10	51.16	60	51.42	51.80	-50	27,004	-0.19%
2020/11/26	45	51.43	53	50.56	50.50	-8	27,466	-0.03%
2020/11/25	63.1	52.02	33	51.13	50.20	30.1	27,248	0.11%
2020/11/24	35	51.22	83	51.45	51.30	-48	27,467	-0.17%
2020/11/23	12	48.68	17	48.68	48.50	-5	27,037	-0.02%
2020/11/20	19	48.09	20	48.13	47.95	-1	27,737	0.00%
2020/11/19	49	48.24	54	48.01	47.60	-5	28,676	-0.02%
2020/11/18	10	46.48	41	46.92	47.45	-31	30,627	-0.10%
2020/11/17	11	45.39	18.5	45.71	45.45	-7.5	31,153	-0.02%
2020/11/16	1	44.45	3	44.58	44.35	-2	32,848	-0.01%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	4	44.06	14	44.07	44.45	-10	35,252	-0.03%
2020/11/11	9	43.73	1	43.65	43.65	8	36,177	0.02%
2020/11/10	11	44.75	4	44.91	44.00	7	38,066	0.02%
2020/11/09	4	44.53	5	44.47	44.90	-1	41,214	0.00%
2020/11/06	16	44.56	7.6	45.01	44.30	8.4	42,827	0.02%
2020/11/05	23	44.77	2	44.55	44.40	21	43,410	0.05%
2020/11/04	23	44.98	23	45.29	45.15	0	44,703	0.00%
2020/11/03	20	44.11	10	44.61	44.85	10	45,064	0.02%
2020/11/02	11	43.65	0	0.00	43.20	11	45,504	0.02%
2020/10/30	12	44.35	1	45.05	43.95	11	46,417	0.02%
2020/10/29	8	44.21	7	44.36	44.95	1	46,758	0.00%
2020/10/28	21	44.75	53	44.76	44.55	-32	46,990	-0.07%
2020/10/27	33	45.75	26	45.98	45.80	7	47,118	0.01%
2020/10/26	26	46.84	35	46.89	46.10	-9	47,493	-0.02%
2020/10/23	11	47.85	5	47.91	47.60	6	48,034	0.01%
2020/10/22	15	48.37	3	48.87	48.05	12	48,619	0.02%
2020/10/21	98	50.26	64	49.28	48.95	34	49,101	0.07%
2020/10/20	76	50.88	23	50.61	51.20	53	49,549	0.11%
2020/10/19	76	49.67	104	50.19	50.90	-28	49,388	-0.06%	大賣/
2020/10/16	5	46.68	3	46.57	46.35	2	48,913	0.00%
2020/10/15	32	46.51	14	46.30	45.95	18	49,896	0.04%
2020/10/14	24	46.75	29	46.73	47.35	-5	51,513	-0.01%
2020/10/13	2	45.50	9.2	45.41	45.40	-7.2	53,410	-0.01%
2020/10/12	3	46.25	2	46.00	45.40	1	54,813	0.00%
2020/10/08	0	0.00	3	46.33	46.20	-3	56,601	-0.01%
2020/10/07	23	46.05	4	46.15	45.85	19	57,105	0.03%
2020/10/06	10	46.34	3	46.43	46.55	7	58,423	0.01%
2020/10/05	2	44.90	2	45.20	45.35	0	58,930	0.00%
2020/09/30	9	44.24	6	44.36	44.60	3	59,080	0.01%
2020/09/29	47	45.24	41	45.38	45.35	6	59,132	0.01%
2020/09/28	6	44.52	4	44.85	44.50	2	59,409	0.00%
2020/09/25	31	45.26	14	44.63	43.95	17	60,014	0.03%
2020/09/24	6	46.78	26	46.85	47.00	-20	60,188	-0.03%
2020/09/23	1	47.95	1	46.95	46.30	0	59,961	0.00%
2020/09/22	3	47.75	203	48.31	47.30	-200	60,325	-0.33%	大賣/鉅額交易
2020/09/21	43	49.27	46	48.68	48.20	-3	61,168	0.00%
2020/09/18	69	48.68	88	49.34	49.40	-19	61,286	-0.03%
2020/09/17	205	49.38	0	0.00	48.50	205	61,454	0.33%	大買/鉅額交易
2020/09/16	6	49.57	105	49.65	49.25	-99	61,484	-0.16%	大賣/
2020/09/15	12	49.51	7	50.09	49.15	5	61,668	0.01%
2020/09/14	4	49.63	16	49.77	49.60	-12	61,621	-0.02%
2020/09/11	20	49.45	20	49.43	48.85	0	62,002	0.00%
2020/09/10	67	50.92	58	50.67	49.70	9	63,001	0.01%
2020/09/09	8	50.89	6	50.97	50.70	2	63,631	0.00%
2020/09/08	14	51.53	22	50.86	50.60	-8	63,687	-0.01%
2020/09/07	35	53.35	3	52.20	51.80	32	63,840	0.05%
2020/09/04	17	52.85	22	53.35	54.80	-5	63,910	-0.01%
2020/09/03	26	54.50	22	54.49	53.90	4	64,048	0.01%
2020/09/02	13	53.48	18	53.67	53.80	-5	64,353	-0.01%
2020/09/01	20	53.00	24	53.29	53.10	-4	64,129	-0.01%
2020/08/31	115	52.18	16	52.24	51.40	99	63,696	0.16%	大買/
2020/08/28	63	53.00	32	52.30	51.80	31	63,696	0.05%
2020/08/27	20	54.45	37	55.06	55.10	-17	63,450	-0.03%
2020/08/26	16	55.14	13	54.98	53.90	3	63,286	0.00%
2020/08/25	52	54.65	47	54.06	54.00	5	62,944	0.01%
2020/08/24	127	58.61	83	58.51	55.20	44	62,792	0.07%	大買/
2020/08/21	20	56.27	24	56.68	57.40	-4	61,011	-0.01%
2020/08/20	63	54.73	88.2	54.36	52.20	-25.2	62,227	-0.04%
2020/08/19	40	56.62	22	56.82	56.60	18	61,656	0.03%
2020/08/18	34.1	54.57	50	54.92	56.20	-15.9	61,108	-0.03%
2020/08/17	20	53.90	19	53.57	53.10	1	60,793	0.00%
2020/08/14	106	52.24	167	51.64	53.10	-61	60,487	-0.10%	大買/大賣/
2020/08/13	232.2	50.66	187.1	50.56	52.20	45.1	58,936	0.08%	大買/大賣/
2020/08/12	57	46.61	112	46.66	48.20	-55	56,215	-0.10%	大賣/
2020/08/11	51	43.75	33	44.09	43.85	18	55,202	0.03%
2020/08/10	110	44.04	101	44.55	43.60	9	55,347	0.02%	大買/大賣/
2020/08/07	18	42.30	11	42.34	42.10	7	54,708	0.01%
2020/08/06	16	41.80	9	41.52	41.40	7	55,555	0.01%
2020/08/05	18.1	42.24	63	42.11	42.70	-45	55,729	-0.08%
2020/08/04	28	40.64	4	40.31	40.35	24	55,561	0.04%
2020/08/03	10	40.65	18	40.97	41.20	-8	55,548	-0.01%
2020/07/31	19	40.29	4	40.65	40.30	15	55,641	0.03%
2020/07/30	10	40.75	13	40.83	40.80	-3	56,159	-0.01%
2020/07/29	39	41.18	15	40.84	40.55	24	56,588	0.04%
2020/07/28	5	42.60	28	42.63	42.50	-23	56,594	-0.04%
2020/07/27	25	42.86	36	43.09	42.15	-11	56,788	-0.02%
2020/07/24	54.5	42.74	97.1	41.83	41.55	-42.6	56,984	-0.07%
2020/07/23	50.1	43.34	51	43.41	43.75	-1	57,673	0.00%
2020/07/22	34	42.60	37	42.81	42.30	-3	58,198	-0.01%
2020/07/21	75	42.17	31	41.98	41.80	44	57,408	0.08%
2020/07/20	48	39.94	42	40.03	41.90	6	57,098	0.01%
2020/07/17	89	39.09	131	39.37	38.10	-42	56,222	-0.07%	大賣/
2020/07/16	137	37.92	175	38.17	38.80	-38	54,977	-0.07%	大買/大賣/
2020/07/15	240	37.02	212	37.30	36.55	28	54,307	0.05%	大買/大賣/
2020/07/14	79	35.89	220	35.75	35.65	-141	54,106	-0.26%	大賣/鉅額交易
2020/07/13	51	36.09	90	36.06	36.50	-39	54,451	-0.07%
2020/07/10	11	33.59	30	33.54	33.90	-19	54,216	-0.04%
2020/07/09	12	34.05	7	33.74	33.65	5	54,678	0.01%
2020/07/08	10	33.95	6	34.20	34.20	4	55,282	0.01%
2020/07/07	21	34.16	9	34.86	33.70	12	55,943	0.02%
2020/07/06	53	35.59	25	35.77	35.15	28	56,323	0.05%
2020/07/03	102	34.58	85	34.70	34.50	17	56,313	0.03%	大買/
2020/07/02	3	33.32	2	33.70	33.20	1	55,775	0.00%
2020/07/01	28	33.88	47	33.57	33.40	-19	56,138	-0.03%
2020/06/30	85	33.75	55	33.84	33.60	30	57,055	0.05%
2020/06/29	11	32.30	10.8	32.01	32.10	0.2	57,793	0.00%
2020/06/24	13	31.80	14	31.77	32.00	-1	59,076	0.00%
2020/06/23	22	31.69	7	31.78	31.65	15	60,318	0.02%
2020/06/22	12	32.70	6	32.83	32.05	6	60,822	0.01%
2020/06/19	6	33.11	17.5	33.31	33.30	-11.5	61,315	-0.02%
2020/06/18	113	32.85	103	33.19	33.15	10	61,646	0.02%	大買/大賣/
2020/06/17	153	34.43	11	33.85	33.20	142	61,513	0.23%	大買/鉅額交易
2020/06/16	22	33.18	52.1	33.27	34.25	-30.1	61,513	-0.05%
2020/06/15	15.1	31.67	20	31.47	31.15	-4.9	61,691	-0.01%
2020/06/12	17	32.71	4	32.64	32.45	13	63,144	0.02%
2020/06/11	15	33.49	15	33.35	33.75	0	64,561	0.00%
2020/06/10	27	33.19	66	33.21	33.10	-39	65,914	-0.06%
2020/06/09	21	34.58	23	33.97	33.90	-2	67,752	0.00%
2020/06/08	11.1	34.50	7	34.47	33.95	4.1	68,454	0.01%
2020/06/05	8	35.05	9	35.27	35.00	-1	70,044	0.00%
2020/06/04	6	35.36	10	35.28	35.00	-4	71,378	-0.01%
2020/06/03	33	35.04	21	35.22	35.25	12	72,543	0.02%
2020/06/02	27	36.84	24	37.06	36.10	3	73,155	0.00%
2020/06/01	6	37.49	11	37.66	37.80	-5	73,512	-0.01%
2020/05/29	8	37.15	18	37.12	37.25	-10	74,101	-0.01%
2020/05/28	26	37.33	22	37.45	37.00	4	74,253	0.01%
2020/05/27	114	38.17	78	38.55	36.90	36	73,667	0.05%	大買/
2020/05/26	43	35.28	59.4	36.08	36.45	-16.4	71,644	-0.02%
2020/05/25	14	32.60	5	32.58	33.15	9	70,485	0.01%
2020/05/22	18	33.92	13.3	34.12	33.35	4.7	69,924	0.01%
2020/05/21	21	33.51	16	33.74	33.65	5	69,183	0.01%
2020/05/20	63	33.38	26	33.30	32.70	37	68,662	0.05%
2020/05/19	6	33.18	17	33.18	33.50	-11	68,360	-0.02%
2020/05/18	23	33.09	53	33.28	32.30	-30	67,883	-0.04%
2020/05/15	13	33.42	15	33.41	34.10	-2	67,270	0.00%
2020/05/14	25.1	33.50	79	33.35	32.55	-53.9	66,571	-0.08%
2020/05/13	88	34.22	17	34.40	33.60	71	66,131	0.11%
2020/05/12	1.4	33.87	73	33.92	34.50	-71.6	65,016	-0.11%
2020/05/11	19	34.02	25	34.14	33.25	-6	64,952	-0.01%
2020/05/08	14	33.54	49	33.34	33.20	-35	64,286	-0.05%
2020/05/07	44	32.80	28	33.14	33.50	16	64,040	0.02%
2020/05/06	44	32.35	21	32.83	32.15	23	63,725	0.04%
2020/05/05	69	33.90	32	33.66	33.00	37	63,131	0.06%
2020/05/04	27.3	32.88	18	33.15	34.05	9.3	62,617	0.01%
2020/04/30	81	32.64	159	32.99	33.05	-78	62,094	-0.13%	大賣/
2020/04/29	18	32.07	18	32.25	32.10	0	61,518	0.00%
2020/04/28	89	32.18	48	32.07	31.25	41	60,935	0.07%
2020/04/27	129	29.28	189	30.34	31.50	-60	59,408	-0.10%	大買/大賣/
2020/04/24	29	28.38	14	28.54	28.65	15	58,034	0.03%
2020/04/23	29	28.34	30	28.34	28.50	-1	57,913	0.00%
2020/04/22	20	27.65	9	27.51	28.35	11	57,177	0.02%
2020/04/21	13	27.28	15	27.75	27.05	-2	56,362	0.00%
2020/04/20	34	27.92	25	27.95	27.70	9	55,798	0.02%
2020/04/17	56	28.30	18	28.07	27.80	38	55,711	0.07%
2020/04/16	146	28.27	161	27.98	28.60	-15	54,579	-0.03%	大買/大賣/
2020/04/15	95	28.48	29	27.77	27.80	66	54,265	0.12%
2020/04/14	47	28.00	55	28.13	28.75	-8	53,103	-0.02%
2020/04/13	13	26.70	34	26.52	26.80	-21	52,502	-0.04%
2020/04/10	86	26.42	133	26.50	26.40	-47	52,164	-0.09%	大賣/
2020/04/09	123	26.00	58	26.56	25.35	65	51,436	0.13%	大買/
2020/04/08	36	27.18	26.3	27.19	26.50	9.7	50,729	0.02%
2020/04/07	14	28.49	4	28.59	28.35	10	49,950	0.02%
2020/04/06	59	26.54	20	26.71	26.90	39	50,020	0.08%
2020/04/01	33	24.78	19	24.72	25.15	14	49,877	0.03%
2020/03/31	69	24.61	65	24.94	24.25	4	48,514	0.01%
2020/03/30	53	23.15	1,878	22.91	23.60	-1,825	46,687	-3.91%	大賣/鉅額交易
2020/03/27	30	22.77	55	22.61	23.10	-25	45,112	-0.06%
2020/03/26	44	20.60	1,004	20.59	21.00	-960	43,532	-2.21%	大賣/鉅額交易
2020/03/25	999	19.95	68	20.09	20.20	931	42,629	2.18%	大買/鉅額交易
2020/03/24	45	18.70	20	18.64	18.85	25	41,664	0.06%
2020/03/23	39	17.44	72	17.36	17.75	-33	41,110	-0.08%
2020/03/20	48	18.30	71	18.29	18.00	-23	40,715	-0.06%
2020/03/19	68	17.94	158	18.32	17.20	-90	39,451	-0.23%	大賣/
2020/03/18	1,938	20.35	126	19.80	19.10	1,812	38,401	4.72%	大買/大賣/鉅額交易
2020/03/17	383	20.69	390	20.57	20.05	-7	36,538	-0.02%	大買/大賣/
2020/03/16	279	21.19	2,186	21.03	19.80	-1,907	34,930	-5.46%	大買/大賣/鉅額交易
2020/03/13	2,081	20.94	86	19.98	21.85	1,995	33,077	6.03%	大買/鉅額交易
2020/03/12	57	20.88	44	20.92	19.90	13	30,903	0.04%
2020/03/11	97	21.99	76.3	22.12	22.10	20.7	29,944	0.07%
2020/03/10	264	19.94	280	20.40	20.50	-16	27,942	-0.06%	大買/大賣/
2020/03/09	68	20.08	89	19.66	18.65	-21	26,321	-0.08%
2020/03/06	352	19.25	354.2	20.18	20.10	-2.2	24,818	-0.01%	大買/大賣/
2020/03/05	20	18.28	20	18.35	18.50	0	23,647	0.00%
2020/03/04	195	17.47	243	17.48	17.75	-48	22,811	-0.21%	大買/大賣/
2020/03/03	29	16.79	89	16.81	17.05	-60	21,797	-0.28%
2020/03/02	11	15.38	21	15.35	15.50	-10	21,006	-0.05%
2020/02/27	69	15.26	0	0.00	14.80	69	21,197	0.33%
2020/02/26	0	0.00	1	16.05	15.45	-1	21,767	0.00%
2020/02/25	20	15.90	2	15.75	15.95	18	22,681	0.08%
2020/02/24	24.3	15.86	0	0.00	15.65	24.3	23,338	0.10%
2020/02/21	23.3	15.85	0	0.00	16.10	23.3	23,798	0.10%
2020/02/20	0	0.00	104	15.80	15.85	-104	24,220	-0.43%	大賣/鉅額交易
2020/02/18	1	15.40	0	0.00	15.70	1	24,726	0.00%
2020/02/14	108	15.75	12	15.72	15.75	96	24,439	0.39%	大買/
2020/02/13	1	15.50	25	15.45	15.25	-24	24,131	-0.10%
2020/02/12	18	15.19	20	15.34	15.50	-2	23,954	-0.01%
2020/02/11	20	14.85	0	0.00	14.85	20	23,255	0.09%
2020/02/10	4	13.60	3	14.20	14.40	1	23,187	0.00%
2020/02/07	7	14.44	2	14.45	14.30	5	23,024	0.02%
2020/02/06	3	15.00	4	14.78	14.95	-1	22,816	0.00%
2020/02/05	8	14.63	0	0.00	14.40	8	22,607	0.04%
2020/02/04	8	14.99	0	0.00	15.00	8	22,350	0.04%
2020/02/03	8	14.27	11	14.04	14.35	-3	23,078	-0.01%
2020/01/31	3	15.07	0	0.00	15.30	3	22,970	0.01%
2020/01/30	4	16.25	0	0.00	16.20	4	22,697	0.02%
2020/01/20	1	17.95	2	18.10	18.00	-1	22,672	0.00%
2020/01/17	4	17.60	4	17.99	18.00	0	22,658	0.00%
2020/01/16	7	17.93	4	17.86	17.70	3	22,405	0.01%
2020/01/15	27	18.23	22	18.31	18.10	5	22,242	0.02%
2020/01/14	1	17.95	10	18.12	18.40	-9	22,156	-0.04%
2020/01/13	21	18.07	26	18.28	17.85	-5	21,854	-0.02%
2020/01/10	15	17.73	3	18.00	17.80	12	21,099	0.06%
2020/01/09	58	17.77	3	17.53	18.30	55	20,514	0.27%
2020/01/08	0	0.00	2	17.20	17.15	-2	19,878	-0.01%
2020/01/07	11.5	16.92	7	16.86	17.05	4.5	19,780	0.02%
2020/01/06	4	17.40	906	16.93	17.40	-902	19,344	-4.66%	大賣/鉅額交易
2020/01/03	2	16.70	312	16.81	16.85	-310	18,782	-1.65%	大賣/鉅額交易
2020/01/02	100	16.75	0	0.00	16.85	100	18,502	0.54%
2019/12/31	1,100	16.54	2	16.65	16.65	1,098	18,242	6.02%	大買/鉅額交易
2019/12/30	0	0.00	4	17.11	16.80	-4	18,122	-0.02%
2019/12/27	2	16.73	7	16.67	16.75	-5	17,507	-0.03%
2019/12/26	0	0.00	6	16.13	16.20	-6	17,016	-0.04%
2019/12/24	0	0.00	3	15.45	15.60	-3	17,015	-0.02%
2019/12/23	3	15.60	0	0.00	15.30	3	17,047	0.02%
2019/12/18	7	15.91	0	0.00	15.75	7	17,159	0.04%
2019/12/17	4	16.26	5	16.45	16.25	-1	17,121	-0.01%
2019/12/16	3	16.05	0	0.00	16.25	3	17,244	0.02%
2019/12/13	0	0.00	15	16.19	15.95	-15	17,293	-0.09%
2019/12/12	2	16.33	10	16.70	16.30	-8	17,347	-0.05%
2019/12/11	17	16.53	3.3	16.59	16.50	13.7	17,921	0.08%
2019/12/10	4	16.15	0	0.00	16.55	4	17,896	0.02%
2019/12/09	0	0.00	4	16.48	16.30	-4	18,240	-0.02%
2019/12/06	15	16.23	50.7	16.23	16.35	-35.7	18,132	-0.20%
2019/12/04	3	15.40	2	15.65	15.55	1	18,063	0.01%
2019/12/03	12	15.53	36	15.65	15.70	-24	18,789	-0.13%
2019/12/02	32	15.35	34	15.11	15.50	-2	19,620	-0.01%
2019/11/29	14	15.69	5	15.73	15.50	9	19,782	0.05%
2019/11/28	13	15.79	0	0.00	15.60	13	20,209	0.06%
2019/11/27	2	16.10	3	16.15	16.10	-1	20,992	0.00%
2019/11/26	24	16.20	9	16.19	16.15	15	21,042	0.07%
2019/11/25	22	16.39	27	16.79	16.25	-5	20,617	-0.02%
2019/11/22	77	16.63	70	16.73	16.15	7	19,834	0.04%
2019/11/21	4	15.63	32	15.95	16.55	-28	18,704	-0.15%
2019/11/20	4	15.85	26	15.71	15.70	-22	17,910	-0.12%
2019/11/19	17	15.62	21	15.62	15.40	-4	17,547	-0.02%
2019/11/18	0	0.00	1,902	15.15	15.15	-1,902	16,976	-11.20%	大賣/鉅額交易
2019/11/15	1,900	14.81	25	14.95	14.90	1,875	16,709	11.22%	大買/鉅額交易
2019/11/12	3	13.90	0	0.00	14.05	3	16,615	0.02%
2019/11/11	33	13.87	20	13.73	13.60	13	16,621	0.08%
2019/11/08	22	14.17	10	14.20	14.15	12	16,570	0.07%
2019/11/07	18	14.09	2,338	14.10	14.15	-2,320	16,592	-13.98%	大賣/鉅額交易
2019/11/05	903	14.73	0	0.00	14.70	903	16,498	5.47%	大買/鉅額交易
2019/11/04	16	14.72	0	0.00	14.60	16	16,542	0.10%
2019/11/01	9	15.02	71	15.15	14.90	-62	16,438	-0.38%
2019/10/31	1,475	15.54	39	15.49	15.35	1,436	16,321	8.80%	大買/鉅額交易
2019/10/30	5	14.82	45	14.98	15.00	-40	15,333	-0.26%
2019/10/29	6	14.53	0	0.00	14.45	6	15,140	0.04%
2019/10/28	0	0.00	25	14.97	14.90	-25	15,233	-0.16%
2019/10/25	7	14.81	2	14.80	14.80	5	15,513	0.03%
2019/10/24	0	0.00	10	14.79	14.75	-10	15,525	-0.06%
2019/10/23	25	14.66	200	14.85	14.70	-175	15,859	-1.10%	大賣/鉅額交易
2019/10/22	28	14.69	20	14.75	14.55	8	15,876	0.05%
2019/10/21	35	14.83	49	14.76	14.75	-14	15,823	-0.09%
2019/10/17	8	14.39	14	14.57	14.55	-6	15,948	-0.04%
2019/10/16	37	14.55	11	14.50	14.40	26	16,089	0.16%
2019/10/15	9	14.62	25	14.57	14.70	-16	16,377	-0.10%
2019/10/14	46	14.20	11	14.44	14.25	35	16,316	0.21%
2019/10/09	89	13.63	2	13.75	13.60	87	16,563	0.53%
2019/10/08	15	13.92	0	0.00	13.75	15	16,613	0.09%
2019/10/07	5	13.95	0	0.00	13.90	5	16,657	0.03%
2019/10/03	10	14.25	0	0.00	14.10	10	16,608	0.06%
2019/10/01	1	13.95	11	14.05	14.20	-10	16,643	-0.06%
2019/09/27	150	13.97	5	13.90	13.80	145	16,560	0.88%	大買/鉅額交易
2019/09/26	0	0.00	5	14.25	14.20	-5	16,446	-0.03%
2019/09/25	4	14.40	5	14.35	14.35	-1	16,418	-0.01%
2019/09/24	11	14.58	5	14.85	14.55	6	16,485	0.04%
2019/09/23	5	14.81	3	14.85	14.80	2	16,398	0.01%
2019/09/20	13	14.57	22	14.65	14.70	-9	16,339	-0.06%
2019/09/19	31	14.62	0	0.00	14.50	31	16,310	0.19%
2019/09/17	6	15.05	7	14.92	15.00	-1	16,088	-0.01%
2019/09/16	21	15.22	5	15.33	15.10	16	15,838	0.10%
2019/09/11	0	0.00	2	14.98	15.20	-2	14,883	-0.01%
2019/09/09	2	14.65	23	14.58	14.55	-21	14,145	-0.15%
2019/09/06	29	14.43	82	14.36	14.55	-53	13,956	-0.38%
2019/09/05	19	14.77	10	15.05	14.75	9	13,659	0.07%
2019/09/04	6	15.02	31	14.95	15.10	-25	13,004	-0.19%
2019/09/03	4	14.39	2	14.45	14.45	2	12,321	0.02%
2019/09/02	78	14.75	18	14.50	14.80	60	11,884	0.50%
2019/08/30	16	14.35	18	14.35	14.45	-2	11,134	-0.02%
2019/08/29	5	13.39	37	13.40	13.45	-32	10,088	-0.32%
2019/08/28	5	13.05	0	0.00	12.90	5	9,654	0.05%
2019/08/26	6	12.74	0	0.00	12.75	6	9,601	0.06%
2019/08/22	25	13.50	25	13.30	13.50	0	9,474	0.00%
2019/08/21	0	0.00	7	12.91	13.15	-7	9,142	-0.08%
2019/08/20	5	12.70	5	13.00	12.70	0	9,035	0.00%
2019/08/19	6	12.83	10	12.93	12.80	-4	9,010	-0.04%
2019/08/16	10	12.81	0	0.00	12.80	10	8,950	0.11%
2019/08/15	0	0.00	6	12.90	12.90	-6	8,846	-0.07%
2019/08/13	2	12.25	4	12.28	12.15	-2	8,759	-0.02%
2019/08/12	4	12.50	2	12.60	12.50	2	8,864	0.02%
2019/08/08	0	0.00	5	12.55	12.70	-5	8,897	-0.06%
2019/08/07	3	12.15	0	0.00	12.10	3	8,873	0.03%
2019/08/05	12	12.14	0	0.00	11.95	12	8,779	0.14%
2019/08/02	10	12.39	4	12.31	12.25	6	8,777	0.07%
2019/08/01	2	13.05	3	13.30	13.05	-1	8,634	-0.01%
2019/07/31	0	0.00	1	13.10	13.45	-1	8,513	-0.01%
2019/07/30	6	13.55	3	13.70	13.40	3	8,395	0.04%
2019/07/29	7	13.86	1	14.20	13.85	6	8,132	0.07%
2019/07/26	1	13.55	22	13.47	13.50	-21	7,639	-0.27%
2019/07/25	24	13.50	0	0.00	13.40	24	7,599	0.32%
2019/07/24	14	13.10	2	12.98	12.95	12	7,238	0.17%
2019/07/23	12	13.44	10	13.40	13.25	2	7,257	0.03%
2019/07/22	0	0.00	1	13.20	13.60	-1	7,202	-0.01%
2019/07/19	0	0.00	5	13.25	13.05	-5	7,063	-0.07%
2019/07/18	3	13.40	18	13.14	13.05	-15	7,084	-0.21%
2019/07/17	13	12.94	10	13.13	13.30	3	7,012	0.04%
2019/07/16	2	12.55	1	12.45	12.90	1	6,618	0.02%
2019/07/15	14	12.51	4	12.58	12.65	10	6,514	0.15%
2019/07/12	13	12.24	1	12.15	12.15	12	6,223	0.19%
2019/07/11	1	12.10	3	12.10	12.20	-2	6,337	-0.03%
2019/07/08	0	0.00	11	12.00	11.90	-11	6,669	-0.16%
2019/07/05	1	12.10	0	0.00	12.05	1	6,889	0.01%
2019/07/04	1	11.90	0	0.00	12.00	1	7,009	0.01%
2019/07/03	1	11.90	0	0.00	11.80	1	7,866	0.01%
2019/07/02	2	12.00	0	0.00	12.05	2	8,493	0.02%
2019/07/01	0	0.00	11	12.00	11.95	-11	8,852	-0.12%
2019/06/27	1	11.80	0	0.00	11.75	1	8,918	0.01%
2019/06/26	11	11.56	1	11.50	11.50	10	8,869	0.11%
2019/06/25	1	12.20	8	12.10	11.80	-7	8,900	-0.08%
2019/06/24	3	11.85	1	12.00	12.00	2	8,807	0.02%
2019/06/20	1	12.00	0	0.00	11.95	1	8,946	0.01%
2019/06/19	7	11.88	7	11.99	11.85	0	9,136	0.00%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/17	4	11.50	1	11.55	11.50	3	9,669	0.03%
2019/06/14	10.3	11.75	11	11.65	11.65	-0.7	9,679	-0.01%
2019/06/13	3	11.77	2	11.65	11.75	1	9,785	0.01%
2019/06/12	5	11.72	0	0.00	11.65	5	9,772	0.05%
2019/06/11	1	11.15	0	0.00	11.90	1	9,632	0.01%
2019/06/10	0	0.00	1	10.75	10.85	-1	9,393	-0.01%
2019/06/06	0	0.00	2	10.80	10.75	-2	9,403	-0.02%
2019/06/04	2	10.90	0	0.00	10.85	2	9,529	0.02%
2019/06/03	0	0.00	1	10.90	10.90	-1	9,638	-0.01%
2019/05/29	0	0.00	1	10.90	10.90	-1	9,756	-0.01%
2019/05/28	2	10.80	0	0.00	10.85	2	9,808	0.02%
2019/05/23	0	0.00	1	10.85	10.80	-1	10,078	-0.01%
2019/05/22	1	11.35	1	11.25	11.25	0	10,184	0.00%
2019/05/21	0	0.00	1	10.70	11.10	-1	10,370	-0.01%
2019/05/20	0	0.00	3	11.35	11.10	-3	10,623	-0.03%
2019/05/17	9	12.14	10	11.98	11.90	-1	10,694	-0.01%
2019/05/16	2	11.80	0	0.00	11.75	2	10,831	0.02%
2019/05/15	3	11.97	0	0.00	12.15	3	11,275	0.03%
2019/05/14	4	11.48	1	11.10	11.50	3	11,395	0.03%
2019/05/13	1	11.65	1	11.40	11.40	0	11,535	0.00%
2019/05/10	3	12.00	1	11.85	11.75	2	11,519	0.02%
2019/05/07	5	12.66	0	0.00	12.55	5	11,432	0.04%
2019/05/06	0	0.00	7	12.46	12.40	-7	11,457	-0.06%
2019/05/02	3	12.78	0	0.00	12.95	3	11,512	0.03%
2019/04/30	0	0.00	2	12.33	12.50	-2	11,828	-0.02%
2019/04/29	2	12.75	1	12.55	12.50	1	11,953	0.01%
2019/04/25	14	13.40	0	0.00	13.40	14	11,981	0.12%
2019/04/24	1	13.20	2	13.35	13.25	-1	12,252	-0.01%
2019/04/23	1	13.65	1	13.45	13.50	0	12,744	0.00%
2019/04/22	1	13.80	2	13.75	13.75	-1	12,720	-0.01%
2019/04/19	3	13.60	1	13.60	13.65	2	12,811	0.02%
2019/04/18	1	13.80	1	13.75	13.55	0	13,033	0.00%
2019/04/17	2	14.00	26	14.09	13.95	-24	13,250	-0.18%
2019/04/16	20	14.15	0	0.00	14.20	20	13,785	0.15%
2019/04/12	0	0.00	10	14.25	13.90	-10	14,618	-0.07%
2019/04/11	13	14.65	28	14.76	14.15	-15	14,573	-0.10%
2019/04/10	6	14.88	25	14.90	14.60	-19	14,472	-0.13%
2019/04/09	51	15.33	43	15.35	14.80	8	14,352	0.06%
2019/04/08	13	14.45	18	15.00	15.30	-5	13,921	-0.04%
2019/04/03	35	13.98	7	13.96	13.95	28	13,527	0.21%
2019/04/02	5	13.60	0	0.00	13.30	5	13,461	0.04%
2019/04/01	3	13.45	0	0.00	13.40	3	13,529	0.02%
2019/03/28	6	13.27	11	13.25	13.05	-5	13,781	-0.04%
2019/03/26	1	13.55	12	13.55	13.55	-11	13,781	-0.08%
2019/03/25	15	13.71	10	13.70	13.75	5	13,752	0.04%
2019/03/22	2	14.50	1	14.45	14.10	1	13,772	0.01%
2019/03/21	7	14.29	6	14.25	14.15	1	13,846	0.01%
2019/03/20	17	14.48	211	14.31	14.30	-194	13,962	-1.39%	大賣/鉅額交易
2019/03/19	0	0.00	11	13.95	13.80	-11	13,686	-0.08%
2019/03/18	2	13.85	7	13.90	13.85	-5	14,141	-0.04%
2019/03/15	11	13.70	1	13.75	13.75	10	15,426	0.06%
2019/03/14	2	13.50	3	13.53	13.45	-1	15,854	-0.01%
2019/03/13	10	13.50	5	13.50	13.40	5	16,657	0.03%
2019/03/12	16	13.58	0	0.00	13.50	16	16,897	0.09%
2019/03/11	1	13.60	0	0.00	13.60	1	17,158	0.01%
2019/03/08	3	13.60	538	13.57	13.60	-535	17,402	-3.07%	大賣/鉅額交易
2019/03/06	438	14.06	0	0.00	14.05	438	17,767	2.47%	大買/鉅額交易
2019/03/05	302	14.17	0	0.00	14.00	302	17,887	1.69%	大買/鉅額交易
2019/03/04	0	0.00	1	14.20	14.20	-1	17,941	-0.01%
2019/02/26	7	14.26	0	0.00	14.00	7	18,108	0.04%
2019/02/25	1	14.00	3	14.20	14.10	-2	18,196	-0.01%
2019/02/22	2	14.05	1.7	14.07	14.05	0.4	18,265	0.00%
2019/02/21	11	14.03	6	13.93	14.00	5	18,374	0.03%
2019/02/20	3	14.28	13	14.37	14.20	-10	18,544	-0.05%
2019/02/19	1	14.35	4	14.46	14.40	-3	18,906	-0.02%
2019/02/18	7	14.24	1	14.40	14.10	6	19,488	0.03%
2019/02/15	25	14.27	7	14.46	14.10	18	19,524	0.09%
2019/02/14	17	14.28	17	14.32	14.10	0	19,259	0.00%
2019/02/13	0.7	13.65	0	0.00	13.65	0.7	18,769	0.00%
2019/02/12	0	0.00	3	13.62	13.90	-3	18,572	-0.02%
2019/02/11	0	0.00	5	13.30	13.40	-5	18,485	-0.03%
2019/01/30	0	0.00	10	13.30	13.25	-10	18,532	-0.05%
2019/01/29	0	0.00	1	13.25	13.25	-1	18,576	-0.01%
2019/01/28	0	0.00	5	13.30	13.25	-5	18,595	-0.03%
2019/01/25	5	13.20	83	13.30	13.15	-78	18,707	-0.42%
2019/01/24	81	13.35	10	13.30	13.25	71	18,874	0.38%
2019/01/23	4	13.26	5	12.95	13.35	-1	18,954	-0.01%
2019/01/22	4	13.30	1	13.20	13.10	3	19,032	0.02%
2019/01/17	20	13.80	0	0.00	13.75	20	18,514	0.11%
2019/01/16	0	0.00	5	13.95	13.90	-5	18,396	-0.03%
2019/01/15	14	13.78	15	13.95	13.65	-1	18,118	-0.01%
2019/01/14	0	0.00	5	13.20	13.45	-5	17,558	-0.03%
2019/01/11	1	13.30	8	13.37	13.35	-7	17,517	-0.04%
2019/01/10	13	13.82	38	13.98	13.45	-25	17,403	-0.14%
2019/01/09	8	14.18	6	14.35	14.00	2	17,156	0.01%
2019/01/08	13	14.38	5	14.55	14.55	8	16,910	0.05%
2019/01/07	20	13.60	12	14.13	14.40	8	16,250	0.05%
2019/01/04	2	13.25	15	13.21	13.10	-13	15,488	-0.08%
2019/01/03	3	13.40	2	13.15	13.45	1	15,492	0.01%
2019/01/02	0	0.00	1	13.25	13.15	-1	15,392	-0.01%
2018/12/27	0	0.00	2	13.65	13.05	-2	15,497	-0.01%
2018/12/26	18	13.33	2	13.23	13.25	16	15,310	0.10%
2018/12/25	1	12.85	8	13.44	13.50	-7	15,415	-0.05%
2018/12/24	13	13.25	15	13.15	13.15	-2	15,171	-0.01%
2018/12/22	0	0.00	10	13.25	13.25	-10	15,044	-0.07%
2018/12/21	0	0.00	6	12.75	13.20	-6	14,973	-0.04%
2018/12/20	0	0.00	3	12.53	12.60	-3	14,911	-0.02%
2018/12/19	1	12.45	0	0.00	12.30	1	14,834	0.01%
2018/12/18	1	12.60	1	12.65	12.45	0	14,981	0.00%
2018/12/17	3	12.30	0	0.00	12.30	3	15,113	0.02%
2018/12/14	20	12.42	0	0.00	12.60	20	15,534	0.13%
2018/12/13	17	12.47	10	12.55	12.25	7	15,407	0.05%
2018/12/12	0	0.00	2	12.90	12.90	-2	15,294	-0.01%
2018/12/11	1	13.00	10	13.39	12.90	-9	15,285	-0.06%
2018/12/10	15	13.94	47	14.04	13.60	-32	15,357	-0.21%
2018/12/07	1	13.60	1	13.15	13.75	0	14,342	0.00%
2018/12/06	3	13.28	59	13.59	12.50	-56	14,332	-0.39%
2018/12/05	9	13.61	10	13.30	13.75	-1	14,145	-0.01%
2018/12/04	0	0.00	121	13.04	13.20	-121	14,467	-0.84%	大賣/鉅額交易
2018/12/03	21	12.93	31	12.79	12.85	-10	14,798	-0.07%
2018/11/30	102	12.35	0	0.00	12.30	102	15,372	0.66%	大買/鉅額交易
2018/11/29	30	12.37	1	12.20	12.10	29	16,645	0.17%
2018/11/28	5	12.90	0	0.00	12.80	5	16,412	0.03%
2018/11/27	12	12.84	0	0.00	12.90	12	16,444	0.07%
2018/11/26	1	12.85	0	0.00	12.55	1	16,484	0.01%
2018/11/23	5	12.30	0	0.00	12.40	5	16,524	0.03%
2018/11/22	20	12.74	7	12.55	12.30	13	16,605	0.08%
2018/11/21	13	13.06	11	12.85	13.10	2	16,482	0.01%
2018/11/20	3	13.05	15	13.02	12.95	-12	16,511	-0.07%
2018/11/19	5	13.19	27	12.89	13.15	-22	16,536	-0.13%
2018/11/16	2	13.00	30	12.93	13.00	-28	16,487	-0.17%
2018/11/15	12	12.55	9	12.33	12.50	3	16,133	0.02%
2018/11/14	6	11.10	9	11.74	11.85	-3	16,585	-0.02%
2018/11/12	10	10.65	6	10.58	10.65	4	18,723	0.02%
2018/11/08	8	10.66	4	10.90	10.50	4	20,407	0.02%
2018/11/06	1	10.35	0	0.00	10.15	1	20,844	0.00%
2018/11/05	0	0.00	2	10.35	10.40	-2	20,954	-0.01%
2018/11/02	1	10.30	10	10.30	10.30	-9	20,935	-0.04%
2018/11/01	27	10.62	9	10.58	10.65	18	20,773	0.09%
2018/10/30	4	9.77	4	9.94	9.86	0	20,460	0.00%
2018/10/29	4	9.11	2	9.13	9.10	2	20,271	0.01%
2018/10/26	0	0.00	25	9.20	9.23	-25	20,228	-0.12%
2018/10/25	4	9.68	2	9.51	9.43	2	20,159	0.01%
2018/10/22	5	10.25	5	10.25	10.25	0	19,977	0.00%
2018/10/19	3	10.00	1	9.99	10.00	2	19,919	0.01%
2018/10/18	0	0.00	15	10.33	10.25	-15	19,835	-0.08%
2018/10/17	6	10.60	5	10.75	10.35	1	19,788	0.01%
2018/10/16	5	10.45	10	10.73	10.45	-5	19,689	-0.03%
2018/10/15	25	10.49	8	10.28	10.30	17	19,541	0.09%
2018/10/12	10	10.35	10	10.33	10.40	0	19,446	0.00%
2018/10/11	6	9.89	4	9.99	9.77	2	19,307	0.01%
2018/10/09	5	10.85	21	10.88	10.85	-16	19,114	-0.08%
2018/10/08	18	11.14	0	0.00	11.15	18	19,037	0.09%
2018/10/05	13	11.07	2	10.90	11.05	11	18,940	0.06%
2018/10/04	6	11.69	2	11.73	11.50	4	18,673	0.02%
2018/10/03	3	11.58	18	11.46	11.45	-15	18,707	-0.08%
2018/10/02	20	12.34	0	0.00	12.20	20	18,322	0.11%
2018/10/01	3	12.45	2	12.55	12.50	1	18,207	0.01%
2018/09/28	2	12.20	16	12.20	12.30	-14	18,148	-0.08%
2018/09/27	38	12.49	0	0.00	12.30	38	18,060	0.21%
2018/09/26	6	12.30	8	12.46	12.30	-2	17,822	-0.01%
2018/09/25	7	12.38	16	12.37	12.55	-9	17,762	-0.05%
2018/09/21	27	12.57	32	12.65	12.45	-5	17,549	-0.03%
2018/09/20	58	12.76	80	12.53	12.25	-22	17,320	-0.13%
2018/09/19	10	13.43	18	13.57	13.05	-8	16,795	-0.05%
2018/09/18	23	13.38	7	13.38	13.30	16	16,584	0.10%
2018/09/17	46	13.44	10	13.60	13.50	36	16,401	0.22%
2018/09/14	32	13.76	52	13.72	14.00	-20	16,153	-0.12%
2018/09/13	8	13.05	5	12.90	13.20	3	15,673	0.02%
2018/09/12	36	13.31	64	13.55	13.20	-28	15,263	-0.18%
2018/09/11	69	13.85	18	13.30	13.90	51	14,759	0.35%
2018/09/10	15	13.21	0	0.00	13.05	15	14,108	0.11%
2018/09/07	14	14.58	22	14.83	14.45	-8	13,489	-0.06%
2018/09/06	31	14.74	8	14.75	14.70	23	12,912	0.18%
2018/09/05	41	15.88	16	16.16	15.10	25	12,083	0.21%
2018/09/04	6	15.92	0	0.00	16.05	6	10,813	0.06%
2018/09/03	1	16.50	3	16.05	15.65	-2	10,756	-0.02%
2018/08/31	0	0.00	5	16.45	16.70	-5	10,728	-0.05%
2018/08/30	9	16.20	4	16.50	16.00	5	10,548	0.05%
2018/08/29	6	15.95	10	16.00	16.10	-4	10,415	-0.04%
2018/08/28	0	0.00	5	14.95	15.20	-5	10,336	-0.05%
2018/08/24	5	15.64	1	15.20	15.05	4	10,035	0.04%
2018/08/23	1	15.90	12	15.43	16.00	-11	9,818	-0.11%
2018/08/22	3	15.00	14	14.93	15.05	-11	9,524	-0.12%
2018/08/21	18	14.95	23	15.14	15.30	-5	9,321	-0.05%
2018/08/20	31	14.14	14	14.02	14.20	17	7,900	0.22%
2018/08/17	2	14.00	45	13.83	14.30	-43	6,493	-0.66%
2018/08/16	45	12.23	63	12.42	13.00	-18	5,438	-0.33%
2018/08/15	19	12.08	16	12.03	12.20	3	4,606	0.07%
2018/08/14	1	10.85	7	10.96	11.25	-6	3,657	-0.16%
2018/08/10	0	0.00	1	10.60	10.45	-1	3,020	-0.03%
2018/08/09	0	0.00	10	10.15	10.10	-10	2,813	-0.36%
2018/08/02	2	9.82	2	9.79	9.82	0	2,798	0.00%
2018/07/30	30	9.84	0	0.00	9.80	30	2,858	1.05%
2018/07/27	0	0.00	11	9.81	9.84	-11	2,843	-0.39%
2018/07/24	1	9.45	0	0.00	9.45	1	2,811	0.04%
2018/07/06	1	9.20	0	0.00	9.25	1	2,766	0.04%
2018/07/05	2	9.35	11	9.46	9.27	-9	2,752	-0.33%
2018/07/04	2	9.59	12	9.56	9.57	-10	2,734	-0.37%
2018/07/03	0	0.00	2	9.71	9.68	-2	2,733	-0.07%
2018/06/28	10	9.95	0	0.00	9.76	10	2,699	0.37%
2018/06/13	0	0.00	5	10.47	10.25	-5	2,509	-0.20%
2018/06/12	6	10.70	64	10.41	10.60	-58	2,438	-2.38%
2018/06/11	5	10.36	3	10.40	10.40	2	2,359	0.08%
2018/06/08	60	10.30	0	0.00	10.10	60	2,261	2.65%
2018/06/06	13	9.96	1	9.92	9.90	12	2,158	0.56%
2018/06/05	6	9.93	5	9.83	9.71	1	2,141	0.05%
2018/06/04	10	9.56	2	9.57	9.56	8	1,934	0.41%
2018/05/29	1	9.23	0	0.00	9.35	1	1,893	0.05%
2018/05/25	0	0.00	3	9.15	9.15	-3	1,854	-0.16%
2018/05/22	0	0.00	10	9.20	9.15	-10	1,882	-0.53%
2018/05/21	10	9.26	0	0.00	9.18	10	1,896	0.53%
2018/05/16	2	9.17	1	9.13	9.09	1	1,946	0.05%
2018/04/27	1	9.24	0	0.00	9.25	1	2,030	0.05%
2018/04/24	0	0.00	2	9.48	9.48	-2	2,111	-0.09%
2018/04/16	0	0.00	6	9.94	9.92	-6	2,411	-0.25%
2018/03/31	0	0.00	10	9.82	9.78	-10	2,754	-0.36%
2018/03/19	0	0.00	5.6	9.79	9.79	-5.6	3,730	-0.15%
2018/03/15	2	10.05	0	0.00	10.00	2	3,989	0.05%
2018/02/27	0	0.00	2	9.62	9.58	-2	4,687	-0.04%
2018/02/26	2	9.54	0	0.00	9.50	2	4,776	0.04%
2018/02/21	0	0.00	11	9.28	9.32	-11	4,866	-0.23%
2018/02/12	1	9.05	0	0.00	9.06	1	4,960	0.02%
2018/02/09	2	8.60	0	0.00	8.60	2	4,999	0.04%
2018/02/08	5	9.05	2	9.01	9.02	3	5,019	0.06%
2018/02/07	6	9.32	4	9.34	9.20	2	5,073	0.04%
2018/02/06	0	0.00	2	9.80	9.05	-2	5,226	-0.04%
2018/02/05	0	0.00	1	10.00	10.00	-1	5,214	-0.02%
2018/01/29	0	0.00	15	10.23	10.20	-15	5,741	-0.26%
2018/01/26	2	10.25	0	0.00	10.20	2	6,009	0.03%
2018/01/24	1	10.15	0	0.00	10.15	1	6,628	0.02%
2018/01/23	0	0.00	5	10.20	10.15	-5	6,663	-0.08%
2018/01/22	5	10.27	1	10.40	10.20	4	6,673	0.06%
2018/01/18	0	0.00	10	10.50	10.35	-10	6,762	-0.15%
2018/01/17	0	0.00	2	10.50	10.45	-2	6,815	-0.03%
2018/01/16	20	10.45	5	10.45	10.55	15	6,963	0.22%
2018/01/12	10	10.50	0	0.00	10.40	10	6,802	0.15%
2018/01/11	0	0.00	4	10.40	10.45	-4	6,785	-0.06%
2018/01/10	1	10.55	0	0.00	10.45	1	6,692	0.01%
2018/01/09	0	0.00	10	10.75	10.75	-10	6,613	-0.15%
2018/01/08	10	11.10	20	11.06	10.90	-10	6,553	-0.15%
2018/01/03	1	10.60	3	10.75	10.60	-2	6,260	-0.03%
2018/01/02	0	0.00	2	10.65	10.75	-2	6,219	-0.03%