金像電 (2368)-永豐金-竹北券商分點個股進出

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
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/04/25	6	192.66	6	187.75	187.00	0	9,799	0.00%
2024/04/24	1	199.00	2.5	194.83	196.50	-1.5	9,812	-0.02%
2024/04/23	4.1	182.58	4	183.75	188.00	0.1	9,758	0.00%
2024/04/22	2	194.49	3	185.83	182.00	-1	9,666	-0.01%
2024/04/19	1	203.50	6	202.08	196.00	-5	9,531	-0.05%
2024/04/18	9.6	202.74	1	205.00	205.00	8.6	9,488	0.09%
2024/04/17	9	201.61	5	201.90	201.50	4	9,472	0.04%
2024/04/16	1	200.00	1	203.00	201.50	0	9,455	0.00%
2024/04/15	7	214.64	3	212.83	212.50	4	9,443	0.04%
2024/04/12	0	0.00	1	230.00	229.50	-1	9,313	-0.01%
2024/04/11	2	230.75	0	0.00	229.50	2	9,337	0.02%
2024/04/10	2	232.00	1	239.00	230.50	1	9,333	0.01%
2024/04/09	3	238.17	1	237.50	237.00	2	9,352	0.02%
2024/04/08	4	246.25	5	244.01	242.50	-1	9,345	-0.01%
2024/04/03	0	0.00	2	236.25	241.00	-2	9,259	-0.02%
2024/04/02	6.1	235.88	4.7	238.41	234.00	1.4	9,240	0.02%
2024/04/01	2	246.50	0	0.00	245.00	2	9,145	0.02%
2024/03/29	2	248.75	3	249.83	245.50	-1	9,152	-0.01%
2024/03/28	1.1	243.92	0	0.00	244.50	1.1	9,107	0.01%
2024/03/27	4	252.38	6	252.00	251.00	-2	9,052	-0.02%
2024/03/26	1	251.95	2	246.75	242.00	-1	8,927	-0.01%
2024/03/25	1	250.50	1	251.01	247.50	0	8,912	0.00%
2024/03/22	42.1	247.49	16	243.56	247.50	26.1	8,866	0.29%
2024/03/21	4	234.63	5	235.10	233.50	-1	8,668	-0.01%
2024/03/20	9	230.33	0	0.00	229.50	9	8,699	0.10%
2024/03/19	13	231.04	1	231.00	229.50	12	8,751	0.14%
2024/03/18	24	235.04	24	235.83	238.00	0	8,684	0.00%
2024/03/15	0.3	235.31	2	235.00	232.50	-1.7	8,689	-0.02%
2024/03/14	2.7	221.02	0	0.00	220.50	2.7	8,659	0.03%
2024/03/13	6	235.00	2	232.25	229.00	4	8,739	0.05%
2024/03/12	5	242.70	1.2	240.50	242.50	3.8	8,651	0.04%
2024/03/11	1	248.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	2	247.75	2.1	249.74	249.50	-0.1	8,641	0.00%
2024/03/07	20.1	257.84	7.1	261.80	252.50	13.1	8,595	0.15%
2024/03/06	3.1	265.13	5	267.70	274.50	-1.9	8,335	-0.02%
2024/03/05	2	265.00	0	0.00	265.50	2	8,341	0.02%
2024/03/04	4.1	260.00	2	261.75	259.00	2.1	8,359	0.02%
2024/03/01	2	265.50	9	262.33	261.50	-7	8,322	-0.08%
2024/02/29	4	255.00	2	253.75	257.00	2	8,274	0.02%
2024/02/27	5	249.80	2	251.75	252.50	3	8,255	0.04%
2024/02/26	2	261.50	2	258.00	261.50	0	8,170	0.00%
2024/02/23	20	262.25	22	263.45	262.00	-2	8,128	-0.02%
2024/02/22	3	260.67	1	263.00	255.50	2	8,003	0.02%
2024/02/21	1	264.00	0	0.00	259.50	1	7,836	0.01%
2024/02/20	1	256.50	1	260.50	261.50	0	7,793	0.00%
2024/02/16	1.2	271.08	1	272.00	275.00	0.2	7,674	0.00%
2024/02/15	1	270.50	3	271.17	273.00	-2	7,656	-0.03%
2024/02/05	5	246.70	4	247.50	248.50	1	7,528	0.01%
2024/02/02	9	240.61	10	242.55	241.00	-1	7,755	-0.01%
2024/02/01	1	231.50	0.4	231.00	231.50	0.6	7,649	0.01%
2024/01/31	3	236.00	2	233.50	229.00	1	7,741	0.01%
2024/01/30	1	235.50	1.3	238.21	234.00	-0.3	7,738	0.00%
2024/01/29	1	221.00	3	222.83	224.50	-2	7,520	-0.03%
2024/01/26	1	218.00	1	219.00	216.50	0	7,612	0.00%
2024/01/25	2	224.25	11	223.36	222.50	-9	7,651	-0.12%
2024/01/24	1	220.50	0	0.00	216.50	1	7,583	0.01%
2024/01/23	5	220.00	1.1	223.00	221.50	3.9	7,645	0.05%
2024/01/22	1	218.50	2.2	217.02	222.00	-1.2	7,580	-0.02%
2024/01/19	1	202.50	3	204.00	204.00	-2	7,423	-0.03%
2024/01/18	6	199.75	2	202.50	200.50	4	7,433	0.05%
2024/01/17	2	210.00	3.3	214.38	210.50	-1.3	7,369	-0.02%
2024/01/16	0.5	217.50	2	214.50	214.50	-1.5	7,386	-0.02%
2024/01/15	0	0.00	1	216.00	216.00	-1	7,379	-0.01%
2024/01/11	2	200.00	3	202.83	206.00	-1	7,457	-0.01%
2024/01/10	1	198.00	5	199.70	200.00	-4	7,509	-0.05%
2024/01/09	2	198.50	1	196.00	195.50	1	7,541	0.01%
2024/01/08	3	203.50	0.3	204.00	204.50	2.8	7,519	0.04%
2024/01/03	14	218.39	13.1	216.49	218.50	0.9	7,637	0.01%
2023/12/28	0	0.00	1	220.50	214.50	-1	7,853	-0.01%
2023/12/25	2	214.75	0	0.00	213.50	2	8,610	0.02%
2023/12/22	1	218.00	2	217.25	217.00	-1	8,705	-0.01%
2023/12/21	0	0.00	1	211.00	210.50	-1	8,828	-0.01%
2023/12/20	1	213.00	0	0.00	213.50	1	9,114	0.01%
2023/12/15	2	216.75	0	0.00	215.50	2	9,288	0.02%
2023/12/14	6	225.00	2	220.50	220.00	4	9,289	0.04%
2023/12/13	3	222.50	7	224.71	223.50	-4	9,307	-0.04%
2023/12/12	8	220.94	5	220.70	219.50	3	9,358	0.03%
2023/12/11	10	225.20	3.4	222.50	220.50	6.6	9,350	0.07%
2023/12/08	11	239.41	18	237.89	238.00	-7	9,317	-0.08%
2023/12/07	2	225.50	1.1	226.69	224.50	0.9	9,137	0.01%
2023/12/06	0	0.00	4	221.88	223.50	-4	9,168	-0.04%
2023/12/05	4.1	212.65	0	0.00	212.00	4.1	9,163	0.04%
2023/12/04	4	230.22	2	225.50	224.00	2	9,137	0.02%
2023/12/01	1	226.50	1	228.00	229.50	0	9,393	0.00%
2023/11/30	4	228.38	1	228.50	228.00	3	9,479	0.03%
2023/11/29	1.1	220.50	5	223.60	225.00	-3.9	9,460	-0.04%
2023/11/28	0	0.00	3	220.00	217.50	-3	9,624	-0.03%
2023/11/27	1	211.50	1	214.00	211.50	0	9,746	0.00%
2023/11/24	0	0.00	1	214.50	217.50	-1	9,920	-0.01%
2023/11/23	4	218.88	0	0.00	215.50	4	9,995	0.04%
2023/11/22	1	220.00	0	0.00	221.00	1	10,095	0.01%
2023/11/21	1	223.50	1	230.50	225.00	0	10,258	0.00%
2023/11/16	3	222.33	3	220.50	220.50	0	10,939	0.00%
2023/11/15	2	231.25	3	231.34	229.00	-1	10,990	-0.01%
2023/11/14	2	232.25	5	231.60	232.00	-3	11,656	-0.03%
2023/11/13	9	218.06	1	216.00	217.00	8	12,092	0.07%
2023/11/10	49.2	220.26	48	222.86	220.50	1.2	12,229	0.01%
2023/11/09	0	0.00	2	210.75	215.00	-2	12,137	-0.02%
2023/11/08	1.2	208.67	0	0.00	209.00	1.2	12,248	0.01%
2023/11/07	6	199.92	6	198.50	200.00	0	12,491	0.00%
2023/11/06	1.2	194.92	1	197.00	197.50	0.2	12,660	0.00%
2023/11/03	5	189.60	6	191.58	189.00	-1	12,868	-0.01%
2023/11/02	0	0.00	2	184.50	184.00	-2	12,928	-0.02%
2023/11/01	4	175.75	0	0.00	177.00	4	13,071	0.03%
2023/10/31	6	183.08	8	178.94	176.00	-2	13,190	-0.02%
2023/10/30	2	185.50	2	186.50	185.50	0	13,269	0.00%
2023/10/27	2	187.00	2.2	188.86	186.50	-0.2	13,444	0.00%
2023/10/26	4	189.00	6	189.25	187.00	-2	13,636	-0.01%
2023/10/25	3	202.33	2	202.00	200.50	1	13,652	0.01%
2023/10/24	1	195.00	3	194.50	201.50	-2	13,863	-0.01%
2023/10/23	3	193.17	0	0.00	192.50	3	13,959	0.02%
2023/10/19	1	197.50	0	195.50	197.50	1	14,457	0.01%
2023/10/18	0	0.00	2	203.25	198.50	-2	14,624	-0.01%
2023/10/17	9	211.50	8	209.13	207.50	1	14,675	0.01%
2023/10/16	5	212.70	4	213.38	215.00	1	14,732	0.01%
2023/10/13	3	222.50	6	220.83	223.00	-3	14,818	-0.02%
2023/10/12	6	222.58	12	224.71	223.50	-6	14,832	-0.04%
2023/10/11	3	220.67	4	222.38	218.00	-1	14,997	-0.01%
2023/10/06	7	223.21	0	0.00	221.00	7	15,293	0.05%
2023/10/05	7	220.86	10.3	222.74	222.50	-3.3	15,490	-0.02%
2023/10/04	11	218.27	9	219.94	221.00	2	15,730	0.01%
2023/10/03	5.2	219.90	8	221.81	219.00	-2.8	15,759	-0.02%
2023/10/02	28	221.59	24	225.88	215.50	4	15,638	0.03%
2023/09/28	4.5	216.78	10	219.65	219.50	-5.5	15,485	-0.04%
2023/09/27	1	207.50	5	209.10	211.50	-4	15,348	-0.03%
2023/09/26	5	206.50	0.5	208.11	204.00	4.5	15,546	0.03%
2023/09/25	6	213.25	8	214.63	211.00	-2	15,739	-0.01%
2023/09/22	1	191.00	5	196.80	201.00	-4	15,794	-0.03%
2023/09/21	8	193.81	9	191.94	195.00	-1	15,813	-0.01%
2023/09/20	3	194.33	3	193.00	193.50	0	15,888	0.00%
2023/09/19	1	192.00	4	191.75	190.00	-3	15,919	-0.02%
2023/09/18	6	193.58	1.1	194.05	193.00	4.9	15,947	0.03%
2023/09/15	7	200.57	9	203.78	203.50	-2	15,915	-0.01%
2023/09/14	8	197.88	6	199.50	199.50	2	16,237	0.01%
2023/09/13	13	194.62	15	193.77	194.00	-2	16,324	-0.01%
2023/09/12	9	200.72	10	200.60	200.00	-1	16,419	-0.01%
2023/09/11	7	199.28	5.5	202.53	199.00	1.5	16,718	0.01%
2023/09/08	5	207.31	5	208.00	208.50	0	16,660	0.00%
2023/09/07	15.1	211.30	8	210.94	209.50	7.1	16,783	0.04%
2023/09/06	11.2	219.13	12	218.04	216.50	-0.8	16,895	0.00%
2023/09/05	10.2	209.03	13	208.23	208.00	-2.8	16,863	-0.02%
2023/09/04	6	203.67	12	204.25	206.00	-6	16,963	-0.04%
2023/09/01	19	205.82	8	205.63	201.00	11	17,167	0.06%
2023/08/31	2.2	214.09	3	214.67	215.50	-0.8	17,119	0.00%
2023/08/30	5	208.81	13	209.00	208.50	-8	17,335	-0.05%
2023/08/29	1	200.00	1.9	203.42	201.00	-0.9	17,494	-0.01%
2023/08/28	4	205.63	0	0.00	202.00	4	17,497	0.02%
2023/08/25	11	207.45	11	208.14	207.00	0	17,578	0.00%
2023/08/24	25	219.52	22	219.34	216.50	3	17,675	0.02%
2023/08/23	5	206.10	10	208.50	209.00	-5	17,478	-0.03%
2023/08/22	10.1	203.75	8	203.00	201.50	2.1	17,694	0.01%
2023/08/21	18	203.11	14	204.39	201.50	4	18,190	0.02%
2023/08/18	43	209.19	35	207.26	203.50	8	18,218	0.04%
2023/08/17	10	201.15	20	196.88	206.50	-10	17,771	-0.06%
2023/08/16	1	183.50	8	184.81	188.00	-7	17,637	-0.04%
2023/08/15	18.1	179.09	31.3	180.37	180.00	-13.2	18,217	-0.07%
2023/08/14	21	174.10	4	175.38	173.50	17	18,299	0.09%
2023/08/11	12.2	177.84	14.2	175.28	178.50	-2.1	18,279	-0.01%
2023/08/10	33.1	170.75	30	168.28	166.50	3.1	18,003	0.02%
2023/08/09	8.3	177.88	19.2	178.78	179.00	-10.9	17,778	-0.06%
2023/08/08	40.2	169.18	47	169.37	172.00	-6.8	17,596	-0.04%
2023/08/07	1	163.50	5	165.70	168.00	-4	17,423	-0.02%
2023/08/04	10	157.50	3.9	159.28	158.50	6.1	17,245	0.04%
2023/08/02	10	161.65	7	160.57	157.50	3	17,111	0.02%
2023/08/01	6	164.50	1	166.02	165.00	5	16,979	0.03%
2023/07/31	15.1	178.78	34	176.32	169.50	-18.9	16,856	-0.11%
2023/07/28	18	177.42	9	177.78	178.50	9	16,700	0.05%
2023/07/27	14	177.43	10	177.20	176.00	4	16,663	0.02%
2023/07/26	16	178.06	21	175.48	174.50	-5	16,436	-0.03%
2023/07/25	41	186.16	20.2	181.20	177.00	20.8	16,360	0.13%
2023/07/24	42.6	187.36	62	186.98	188.50	-19.4	16,090	-0.12%
2023/07/21	32.1	180.05	22	179.23	181.00	10.1	15,856	0.06%
2023/07/20	33	170.85	22	175.70	175.50	11	15,743	0.07%
2023/07/19	24	173.88	21.1	171.99	171.50	2.9	15,678	0.02%
2023/07/18	15	178.07	20	178.55	178.00	-5	15,619	-0.03%
2023/07/17	16	177.91	4	176.38	176.50	12	15,444	0.08%
2023/07/14	12	182.79	14	176.39	182.00	-2	15,399	-0.01%
2023/07/13	6	181.67	11	181.23	180.00	-5	15,223	-0.03%
2023/07/12	10	167.90	18	166.78	170.00	-8	15,013	-0.05%
2023/07/11	10	162.60	4	160.63	163.50	6	14,816	0.04%
2023/07/10	0	0.00	2	152.50	155.00	-2	14,581	-0.01%
2023/07/07	4	150.25	6	147.42	148.50	-2	14,598	-0.01%
2023/07/06	3	148.67	3	148.83	149.00	0	14,706	0.00%
2023/07/05	2	154.00	4	154.50	154.50	-2	14,620	-0.01%
2023/07/04	25	157.88	21	156.24	155.50	4	14,613	0.03%
2023/07/03	7.2	152.35	3	150.00	153.00	4.2	14,426	0.03%
2023/06/30	8	146.63	11	142.64	146.00	-3	14,134	-0.02%
2023/06/29	19	137.32	29	138.84	139.00	-10	13,829	-0.07%
2023/06/28	15	139.93	13	138.38	138.00	2	13,872	0.01%
2023/06/27	4	136.13	10	134.50	135.00	-6	13,928	-0.04%
2023/06/26	3	138.33	10	139.50	138.50	-7	13,986	-0.05%
2023/06/21	0	0.00	2	141.52	142.00	-2	13,981	-0.01%
2023/06/20	4	145.88	1	141.50	142.00	3	14,126	0.02%
2023/06/19	2	137.25	2	138.75	140.00	0	14,288	0.00%
2023/06/16	1	143.00	2.1	139.81	139.50	-1.1	14,268	-0.01%
2023/06/15	5	136.70	9.1	138.47	138.00	-4.1	14,089	-0.03%
2023/06/14	1	135.00	0	134.50	134.50	1	13,778	0.01%
2023/06/12	15	134.63	2	136.50	135.00	13	13,569	0.10%
2023/06/09	2	139.75	14.1	136.97	139.00	-12.1	13,416	-0.09%
2023/06/08	3	135.00	21	134.76	133.00	-18	13,188	-0.14%
2023/06/07	4	136.00	12	135.42	134.50	-8	13,041	-0.06%
2023/06/06	8.1	131.17	4	132.63	130.00	4.1	13,003	0.03%
2023/06/05	4	132.63	3.1	131.94	133.00	0.9	12,873	0.01%
2023/06/02	3	124.50	10	125.95	128.00	-7	12,646	-0.06%
2023/06/01	2	124.00	3	123.83	125.00	-1	12,322	-0.01%
2023/05/31	19	122.87	14.1	124.04	122.00	4.9	12,268	0.04%
2023/05/30	39	124.37	34	122.93	125.00	5	12,147	0.04%
2023/05/29	5.1	121.50	1	122.50	121.50	4.1	12,068	0.03%
2023/05/26	2	122.50	4	125.74	121.50	-2	12,263	-0.02%
2023/05/25	4	120.00	8.1	120.75	122.50	-4.1	11,877	-0.03%
2023/05/23	14	110.75	12	111.42	110.50	2	11,271	0.02%
2023/05/22	11	115.68	6	112.92	113.50	5	11,155	0.04%
2023/05/19	13.1	109.90	15.3	112.12	113.50	-2.2	10,654	-0.02%
2023/05/18	4	102.38	10	102.18	103.50	-6	9,916	-0.06%
2023/05/17	3	94.47	6	96.08	97.90	-3	9,528	-0.03%
2023/05/16	4	95.90	4	96.18	95.10	0	9,364	0.00%
2023/05/15	0	0.00	11	95.95	96.70	-11	9,348	-0.12%
2023/05/12	14	94.91	2	95.10	95.50	12	9,433	0.13%
2023/05/11	7	96.11	7	95.09	95.00	0	9,485	0.00%
2023/05/10	4.1	96.85	0	0.00	96.20	4.1	9,558	0.04%
2023/05/09	0	0.00	2	97.85	97.30	-2	9,660	-0.02%
2023/05/08	4	98.43	4	97.90	97.20	0	9,808	0.00%
2023/05/05	0	0.00	5	98.60	98.10	-5	9,896	-0.05%
2023/05/04	9	96.16	7	96.30	96.70	2	10,067	0.02%
2023/05/03	3	97.00	0.2	97.60	96.70	2.8	10,151	0.03%
2023/05/02	2	98.20	1	99.20	98.20	1	10,195	0.01%
2023/04/28	4.5	99.44	4	98.68	98.60	0.5	10,223	0.00%
2023/04/27	3	98.37	0	0.00	98.50	3	10,153	0.03%
2023/04/25	1	96.30	0	0.00	96.40	1	10,097	0.01%
2023/04/24	1	100.00	3	102.00	101.50	-2	10,049	-0.02%
2023/04/21	2	98.20	0	0.00	98.20	2	10,022	0.02%
2023/04/20	1	99.10	0	0.00	100.00	1	10,003	0.01%
2023/04/19	0	0.00	3	102.33	101.50	-3	10,094	-0.03%
2023/04/18	1	101.50	1	100.50	101.50	0	10,103	0.00%
2023/04/17	11	102.05	10	102.50	102.50	1	10,135	0.01%
2023/04/14	0	0.00	3	100.50	99.20	-3	10,082	-0.03%
2023/04/13	8	100.13	10.5	100.47	99.30	-2.5	10,044	-0.03%
2023/04/12	0.4	102.40	0	0.00	102.50	0.4	9,937	0.00%
2023/04/11	2.1	103.29	4.6	101.98	103.00	-2.5	9,756	-0.03%
2023/04/10	0.1	95.60	3	98.13	98.80	-3	9,568	-0.03%
2023/04/07	1.4	95.61	3	95.63	95.30	-1.6	9,463	-0.02%
2023/04/06	5.5	94.30	3	93.80	94.10	2.5	9,350	0.03%
2023/03/31	5.3	98.18	4	97.78	97.30	1.3	9,237	0.01%
2023/03/30	1.4	97.66	1	98.00	97.80	0.4	9,224	0.00%
2023/03/29	1	97.30	1	99.70	96.70	0	9,142	0.00%
2023/03/28	2	98.70	6	97.62	97.70	-4	9,014	-0.04%
2023/03/27	0	0.00	5	96.52	98.00	-5	8,784	-0.06%
2023/03/24	1	94.00	0	0.00	94.00	1	8,744	0.01%
2023/03/23	1	93.20	1	95.40	93.20	0	8,620	0.00%
2023/03/22	4	95.38	4	95.29	95.40	0	8,401	0.00%
2023/03/21	1.1	91.47	15	91.97	92.50	-13.9	7,819	-0.18%
2023/03/17	1	88.20	0	0.00	89.50	1	7,608	0.01%
2023/03/16	0	0.00	2	87.15	86.80	-2	7,566	-0.03%
2023/03/15	1	88.60	0	0.00	88.20	1	7,605	0.01%
2023/03/14	2	88.90	4	88.35	88.10	-2	7,634	-0.03%
2023/03/13	1	88.40	15	89.30	89.30	-14	7,659	-0.18%
2023/03/10	12.1	87.63	8.1	87.70	87.70	4.1	7,646	0.05%
2023/03/09	19	89.57	15	89.22	89.40	4	7,705	0.05%
2023/03/08	8	92.80	3	92.77	92.50	5	7,507	0.07%
2023/03/07	5.1	92.56	11	92.74	93.00	-5.9	7,641	-0.08%
2023/03/06	3	91.50	0	0.00	90.90	3	7,540	0.04%
2023/03/03	7	91.11	0	0.00	90.40	7	7,685	0.09%
2023/03/02	3	90.80	3	90.00	89.90	0	7,714	0.00%
2023/03/01	67	92.62	56.1	91.33	90.80	10.9	7,713	0.14%
2023/02/24	4	90.53	32.2	91.29	92.10	-28.2	7,631	-0.37%
2023/02/23	0	0.00	1.3	88.38	89.00	-1.3	7,430	-0.02%
2023/02/22	0.2	87.20	0.2	86.90	87.10	0	7,565	0.00%
2023/02/21	1	88.70	0	0.00	88.60	1	7,570	0.01%
2023/02/20	0.1	89.50	2	89.10	88.50	-1.9	7,537	-0.03%
2023/02/17	4	86.65	4	87.03	87.70	0	7,443	0.00%
2023/02/16	11	87.67	2	88.20	88.10	9	7,570	0.12%
2023/02/15	0	0.00	1	87.40	87.10	-1	7,865	-0.01%
2023/02/14	2.2	86.71	4	86.50	86.50	-1.8	8,028	-0.02%
2023/02/13	8.2	85.81	4	86.20	86.50	4.2	8,196	0.05%
2023/02/10	4.1	86.37	8	87.20	85.10	-3.9	8,434	-0.05%
2023/02/09	14	86.65	10	86.79	86.90	4	8,363	0.05%
2023/02/08	17.2	87.88	7	88.04	87.80	10.2	8,250	0.12%
2023/02/07	9	88.07	2	88.00	88.00	7	8,254	0.08%
2023/02/06	11	89.56	6	89.58	89.50	5	8,203	0.06%
2023/02/03	3.2	93.34	2	93.30	93.40	1.2	8,194	0.01%
2023/02/02	6	91.68	2	92.50	93.50	4	8,215	0.05%
2023/02/01	4	88.90	6	88.73	89.10	-2	8,135	-0.02%
2023/01/31	11.2	87.17	1	87.30	87.30	10.2	8,206	0.12%
2023/01/13	5	89.06	2	88.90	89.30	3	8,529	0.03%
2023/01/12	2	88.60	1	89.90	88.60	1	8,742	0.01%
2023/01/11	2	92.20	3	92.43	90.90	-1	8,825	-0.01%
2023/01/10	1	92.20	2	91.85	91.80	-1	8,935	-0.01%
2023/01/09	7	89.83	4	89.95	91.00	3	9,201	0.03%
2023/01/06	14	85.73	4	87.20	87.20	10	9,460	0.11%
2023/01/05	42	85.78	2	85.30	85.20	40	9,816	0.41%
2022/12/21	0	0.00	0.3	91.40	90.20	-0.3	12,393	0.00%
2022/12/20	1	94.70	1	93.50	91.80	0	12,656	0.00%
2022/12/19	2	95.30	2	95.20	95.10	0	12,955	0.00%
2022/12/16	2	93.70	1	93.40	95.70	1	13,483	0.01%
2022/12/14	4	95.60	5	96.38	97.00	-1	13,841	-0.01%
2022/12/13	2	96.70	2	95.30	95.00	0	14,007	0.00%
2022/12/08	2.3	94.80	2	95.10	95.20	0.3	14,202	0.00%
2022/12/07	3	96.13	2	95.50	95.50	1	14,220	0.01%
2022/12/05	2	98.55	1	98.20	98.30	1	14,275	0.01%
2022/12/02	2	99.25	1	99.60	99.10	1	14,301	0.01%
2022/12/01	2	100.00	4	100.10	100.50	-2	14,353	-0.01%
2022/11/29	6	98.48	5	97.58	97.50	1	14,502	0.01%
2022/11/24	1	99.90	2	100.50	100.50	-1	14,483	-0.01%
2022/11/23	0	0.00	3	98.37	98.70	-3	14,507	-0.02%
2022/11/22	5	96.68	3	97.17	97.10	2	14,530	0.01%
2022/11/21	2	99.15	2	98.60	98.50	0	14,571	0.00%
2022/11/18	3	99.10	2	99.40	97.10	1	14,534	0.01%
2022/11/17	2	97.75	2	98.50	98.70	0	14,434	0.00%
2022/11/16	3	97.27	3	97.03	96.80	0	14,513	0.00%
2022/11/15	3	95.67	6	95.47	95.60	-3	14,608	-0.02%
2022/11/14	10	97.75	14	97.44	97.30	-4	14,948	-0.03%
2022/11/11	3	96.87	2	96.90	94.00	1	15,166	0.01%
2022/11/10	10	93.43	12	93.72	94.00	-2	15,028	-0.01%
2022/11/09	0	0.00	1	91.80	92.00	-1	15,278	-0.01%
2022/11/08	23	90.51	37	91.29	89.20	-14	15,431	-0.09%
2022/11/07	0	0.00	15	88.80	87.60	-15	15,185	-0.10%
2022/11/04	3	86.77	1	87.30	88.10	2	15,145	0.01%
2022/11/03	1	87.70	0	0.00	87.80	1	15,102	0.01%
2022/11/02	3	87.10	0	0.00	88.20	3	15,053	0.02%
2022/11/01	20	86.41	15	86.60	86.50	5	15,093	0.03%
2022/10/31	3	84.10	4	84.80	85.60	-1	14,949	-0.01%
2022/10/28	8	82.12	11.1	81.90	82.10	-3	14,853	-0.02%
2022/10/27	16	79.44	15	79.31	81.50	1	14,807	0.01%
2022/10/26	9.1	77.98	13	76.92	76.90	-3.9	14,684	-0.03%
2022/10/25	8	79.39	8	79.10	78.40	0	14,672	0.00%
2022/10/24	150	81.77	10	80.89	80.00	140	14,785	0.95%	大買/鉅額交易
2022/10/21	7	81.23	7	80.86	79.90	0	14,848	0.00%
2022/10/20	16	80.98	35	81.02	82.30	-19	14,883	-0.13%
2022/10/19	12	84.20	13	85.15	83.00	-1	14,935	-0.01%
2022/10/18	8	84.18	7	83.34	83.00	1	15,190	0.01%
2022/10/17	13.5	82.68	8	83.88	84.60	5.5	15,263	0.04%
2022/10/14	20	90.85	16	89.78	88.00	4	15,056	0.03%
2022/10/13	8	91.08	9	89.68	88.80	-1	14,846	-0.01%
2022/10/12	1	86.00	4	88.78	90.50	-3	14,838	-0.02%
2022/10/11	0.5	85.30	30	86.58	85.10	-29.5	15,139	-0.19%
2022/10/07	4	93.15	28	94.39	91.50	-24	15,242	-0.16%
2022/10/06	3	95.23	14	95.77	94.80	-11	15,505	-0.07%
2022/10/05	10	94.75	28	96.55	94.60	-18	15,616	-0.12%
2022/10/04	14	92.79	23	93.71	92.90	-9	15,765	-0.06%
2022/10/03	5	94.94	52	94.64	93.80	-47	15,903	-0.30%
2022/09/30	14	93.09	16	90.59	92.80	-2	15,691	-0.01%
2022/09/29	5.5	88.32	12	88.41	86.00	-6.5	15,337	-0.04%
2022/09/28	12.3	91.37	9	91.60	89.20	3.3	15,337	0.02%
2022/09/27	19	96.06	16.1	94.68	94.00	2.9	15,426	0.02%
2022/09/26	5	98.16	5	96.86	97.00	0	15,254	0.00%
2022/09/23	14	96.90	16.3	98.29	102.00	-2.3	15,044	-0.02%
2022/09/22	1	93.89	2	94.90	95.00	-1	14,706	-0.01%
2022/09/21	4	92.27	4.8	90.63	93.70	-0.8	14,786	-0.01%
2022/09/20	4	91.05	5.9	91.18	91.10	-1.9	14,894	-0.01%
2022/09/19	0.1	87.50	0.3	90.00	88.10	-0.2	15,034	0.00%
2022/09/05	0	0.00	6	79.33	78.60	-6	15,777	-0.04%
2022/09/02	1	80.60	1	80.40	80.10	0	16,650	0.00%
2022/09/01	2	81.85	3	82.00	81.00	-1	17,967	-0.01%
2022/08/31	4	82.65	3	83.47	83.60	1	18,273	0.01%
2022/08/30	5	83.12	6	82.58	82.10	-1	18,237	-0.01%
2022/08/29	6	80.33	5	80.60	80.50	1	18,158	0.01%
2022/08/26	2	83.15	3	83.30	83.40	-1	18,113	-0.01%
2022/08/25	6	84.07	7	83.96	83.80	-1	18,032	-0.01%
2022/08/24	6	81.15	4	80.55	80.30	2	17,975	0.01%
2022/08/23	3	82.10	0	0.00	82.30	3	18,000	0.02%
2022/08/22	3	83.17	1.1	83.63	82.10	2	18,094	0.01%
2022/08/19	1	83.00	0.1	83.20	83.10	0.9	18,040	0.00%
2022/08/17	2	82.35	1.1	82.60	82.70	0.9	18,257	0.00%
2022/08/16	1	82.30	8	81.69	82.30	-7	18,279	-0.04%
2022/08/15	2.1	80.31	42	80.58	80.50	-40	18,163	-0.22%
2022/08/12	27.1	78.80	20	78.70	78.60	7.1	18,131	0.04%
2022/08/11	0	0.00	13	79.96	79.00	-13	18,111	-0.07%
2022/08/10	4	78.60	8.4	78.45	79.30	-4.4	18,135	-0.02%
2022/08/09	5	75.18	10	76.33	77.50	-5	17,820	-0.03%
2022/08/08	14	71.27	11	72.45	73.90	3	17,699	0.02%
2022/08/05	157	72.08	153	71.41	72.00	4	17,868	0.02%	大買/大賣/
2022/08/04	18.1	75.29	4	76.50	72.00	14.1	17,561	0.08%
2022/08/03	2	79.65	3	80.40	79.90	-1	17,371	-0.01%
2022/08/02	3	79.83	3	80.50	80.40	0	17,544	0.00%
2022/08/01	4	80.78	4	81.20	81.10	0	17,685	0.00%
2022/07/29	16	82.30	16	82.42	81.30	0	17,828	0.00%
2022/07/28	35	80.72	35	81.77	81.30	0	18,013	0.00%
2022/07/27	49	80.81	8	81.59	82.00	41	17,969	0.23%
2022/07/26	12	81.02	12	80.90	80.60	0	17,962	0.00%
2022/07/25	7	84.23	5	82.00	82.00	2	18,124	0.01%
2022/07/21	4	81.88	5	82.72	82.70	-1	18,378	-0.01%
2022/07/20	1	82.80	7	82.36	82.00	-6	18,350	-0.03%
2022/07/19	8	79.90	5	79.90	79.30	3	18,343	0.02%
2022/07/18	15	78.61	18	77.90	78.60	-3	18,432	-0.02%
2022/07/15	10	78.08	13	77.83	78.10	-3	18,611	-0.02%
2022/07/14	15	76.56	21	75.59	78.00	-6	18,439	-0.03%
2022/07/13	12	73.35	16.3	73.75	72.80	-4.3	18,099	-0.02%
2022/07/12	19.1	69.76	13	70.41	69.30	6.1	17,954	0.03%
2022/07/11	15.2	72.51	20	71.50	73.00	-4.8	17,971	-0.03%
2022/07/08	12	71.66	17	70.90	72.00	-5	17,874	-0.03%
2022/07/07	32	67.37	37	67.58	69.60	-5	17,515	-0.03%
2022/07/06	13	66.78	11	67.30	67.80	2	17,041	0.01%
2022/07/05	24	65.81	15	67.67	66.70	9	16,886	0.05%
2022/07/04	6	67.38	6	67.43	67.80	0	16,571	0.00%
2022/07/01	16	72.92	5	73.80	68.50	11	16,229	0.07%
2022/06/30	11	77.65	8	79.59	76.10	3	15,884	0.02%
2022/06/29	5	84.68	5	84.88	84.50	0	15,899	0.00%
2022/06/28	2	84.80	1	86.40	84.50	1	15,979	0.01%
2022/06/27	2	85.80	8	84.91	85.50	-6	16,184	-0.04%
2022/06/24	10	83.63	5	83.62	83.00	5	16,060	0.03%
2022/06/23	1	80.10	1	81.00	79.50	0	15,859	0.00%
2022/06/22	5	79.40	4	79.85	78.60	1	15,933	0.01%
2022/06/21	0	0.00	1	81.20	80.90	-1	15,950	-0.01%
2022/06/20	2	79.15	1	79.80	78.00	1	16,223	0.01%
2022/06/17	13	80.05	4	79.90	79.70	9	16,427	0.05%
2022/06/16	4	83.10	9	86.10	83.10	-5	16,176	-0.03%
2022/06/15	8	88.20	6	89.13	87.60	2	16,094	0.01%
2022/06/14	9	90.49	12.3	91.01	91.00	-3.3	15,995	-0.02%
2022/06/13	33	92.79	29	93.11	93.70	4	15,559	0.03%
2022/06/10	47	88.36	58	89.96	92.90	-11	14,723	-0.07%
2022/06/09	3	82.97	29	82.61	84.50	-26	13,433	-0.19%
2022/06/07	2	80.30	3	79.97	80.30	-1	13,185	-0.01%
2022/06/06	6	79.55	1	80.40	79.70	5	13,305	0.04%
2022/06/02	16	81.30	0	0.00	81.10	16	13,452	0.12%
2022/06/01	0	0.00	25.1	83.00	81.00	-25.1	13,610	-0.18%
2022/05/31	8	81.10	9	81.32	81.30	-1	13,574	-0.01%
2022/05/30	0	0.00	5.1	80.07	80.90	-5.1	13,569	-0.04%
2022/05/27	5	77.26	7	76.89	77.60	-2	13,579	-0.01%
2022/05/26	21.2	77.79	4	78.25	76.10	17.2	13,660	0.13%
2022/05/25	3	79.67	0	0.00	79.80	3	13,603	0.02%
2022/05/24	19	80.03	7	80.83	79.40	12	13,724	0.09%
2022/05/20	5	81.78	4	82.70	81.60	1	13,890	0.01%
2022/05/19	4	82.60	4	83.00	82.60	0	14,125	0.00%
2022/05/18	5	85.84	5	87.00	85.40	0	14,076	0.00%
2022/05/17	5	86.86	6	85.27	87.10	-1	14,059	-0.01%
2022/05/16	3	86.73	8	86.45	86.10	-5	14,156	-0.04%
2022/05/13	3	85.90	2	85.35	85.50	1	14,000	0.01%
2022/05/12	0	0.00	9	83.67	82.20	-9	13,723	-0.07%
2022/05/11	4	82.20	4	82.20	82.20	0	13,722	0.00%
2022/05/10	19	81.54	6	81.55	82.00	13	13,907	0.09%
2022/05/09	7	83.51	9	83.20	83.50	-2	13,933	-0.01%
2022/05/06	5	82.00	0	0.00	81.80	5	14,152	0.04%
2022/05/05	2	87.30	17	87.09	85.00	-15	14,313	-0.10%
2022/05/04	1	84.80	1.1	84.92	84.70	-0.1	14,319	0.00%
2022/04/29	10	84.81	12	83.71	83.00	-2	14,949	-0.01%
2022/04/28	3	84.47	5	83.82	84.40	-2	15,188	-0.01%
2022/04/27	7	79.79	5	80.02	82.20	2	15,409	0.01%
2022/04/26	11.1	79.91	12	79.21	78.90	-0.9	15,952	-0.01%
2022/04/25	21	80.84	15	80.13	78.20	6	17,592	0.03%
2022/04/22	25	85.58	11	83.52	83.20	14	18,309	0.08%
2022/04/21	2	87.65	29	87.14	88.60	-27	18,150	-0.15%
2022/04/20	11	82.18	12	83.68	83.90	-1	17,843	-0.01%
2022/04/19	0	0.00	2	81.50	81.90	-2	17,777	-0.01%
2022/04/18	0	0.00	5	79.00	79.00	-5	17,769	-0.03%
2022/04/15	18	80.99	5	80.84	80.40	13	17,699	0.07%
2022/04/14	0	0.00	3.5	83.70	84.70	-3.5	17,725	-0.02%
2022/04/13	3.5	81.26	3	81.63	82.70	0.5	17,740	0.00%
2022/04/12	6	80.80	5	81.52	81.50	1	17,866	0.01%
2022/04/11	5	80.72	2	80.95	80.60	3	18,185	0.02%
2022/04/08	1	86.30	0	0.00	84.30	1	18,338	0.01%
2022/04/07	10	85.07	4	85.57	83.70	6	18,264	0.03%
2022/04/06	19	89.17	19	88.61	86.50	0	18,269	0.00%
2022/04/01	5	90.08	6	88.67	88.10	-1	18,349	-0.01%
2022/03/31	6	86.05	3	85.40	85.00	3	18,987	0.02%
2022/03/30	5.1	86.67	4	87.63	87.50	1.1	19,497	0.01%
2022/03/29	2	85.70	2	84.75	84.90	0	19,574	0.00%
2022/03/25	0	0.00	3	84.53	84.30	-3	20,157	-0.01%
2022/03/24	1	85.00	1	84.00	84.60	0	19,981	0.00%
2022/03/23	26	84.63	25	84.49	84.00	1	19,952	0.01%
2022/03/22	3	83.13	33	82.52	83.20	-30	19,614	-0.15%
2022/03/21	3	81.07	2	81.30	81.10	1	19,165	0.01%
2022/03/18	3	79.53	1	79.70	80.20	2	19,076	0.01%
2022/03/17	3	76.80	3	77.50	78.00	0	18,924	0.00%
2022/03/16	5	72.12	6	72.67	72.70	-1	18,806	-0.01%
2022/03/15	0	0.00	3	74.50	73.70	-3	19,070	-0.02%
2022/03/14	5	76.88	4	76.20	76.20	1	19,058	0.01%
2022/03/10	11	77.68	11	77.70	77.40	0	19,112	0.00%
2022/03/09	15.5	74.10	14	73.99	74.50	1.5	19,083	0.01%
2022/03/08	13	74.12	11	75.21	73.00	2	19,352	0.01%
2022/03/07	11	76.26	5	77.26	75.90	6	19,490	0.03%
2022/03/04	21	80.22	16	80.52	79.90	5	19,604	0.03%
2022/03/03	1	81.60	0	0.00	81.20	1	19,587	0.01%
2022/03/02	2	82.20	4	81.40	82.00	-2	19,606	-0.01%
2022/03/01	4	83.80	20	82.80	83.00	-16	19,523	-0.08%
2022/02/25	29	81.07	18	81.73	80.70	11	19,416	0.06%
2022/02/24	5	81.50	9	81.92	80.90	-4	19,268	-0.02%
2022/02/23	8	80.91	23.2	81.87	82.60	-15.2	19,255	-0.08%
2022/02/22	19	79.58	8	79.44	79.10	11	19,533	0.06%
2022/02/21	10	81.93	0	0.00	81.50	10	19,734	0.05%
2022/02/18	7	81.97	3	82.13	82.30	4	19,605	0.02%
2022/02/17	6	82.82	4	82.93	81.70	2	19,788	0.01%
2022/02/16	7	82.13	30	82.88	82.20	-23	20,081	-0.11%
2022/02/15	17	80.18	12	80.82	79.70	5	20,243	0.02%
2022/02/14	1	80.80	2	79.60	80.90	-1	20,233	0.00%
2022/02/11	3	81.07	1	80.50	80.50	2	20,318	0.01%
2022/02/10	8	80.71	7	81.39	80.30	1	20,465	0.00%
2022/02/09	1	81.20	3	82.43	82.00	-2	20,238	-0.01%
2022/02/08	7.3	81.72	3	81.83	82.30	4.3	20,134	0.02%
2022/02/07	2	78.20	1.1	78.47	79.20	0.9	20,136	0.00%
2022/01/26	4	74.93	4	75.53	75.30	0	19,988	0.00%
2022/01/25	10	77.11	4	74.70	74.60	6	20,253	0.03%
2022/01/24	13	78.55	5	78.40	78.40	8	19,943	0.04%
2022/01/21	20	81.27	17.3	80.39	79.80	2.8	19,748	0.01%
2022/01/20	46	85.59	19	85.84	84.20	27	19,449	0.14%
2022/01/19	10.5	84.88	24	86.37	88.50	-13.5	19,270	-0.07%
2022/01/18	188.2	85.24	195.1	84.90	86.50	-7	18,766	-0.04%	大買/大賣/
2022/01/17	18	76.77	50.1	80.31	81.90	-32.1	17,478	-0.18%
2022/01/14	0	0.00	4	74.60	74.60	-4	17,043	-0.02%
2022/01/13	1.1	73.45	1	73.40	73.40	0.1	17,029	0.00%
2022/01/12	2	72.95	2	72.90	73.10	0	17,087	0.00%
2022/01/11	7	72.89	0	0.00	73.00	7	17,225	0.04%
2022/01/10	1	73.99	1	74.10	74.40	0	17,230	0.00%
2022/01/07	16	73.78	3	73.30	73.80	13	17,320	0.08%
2022/01/06	6.1	75.51	0	0.00	75.70	6.1	17,216	0.04%
2022/01/05	12	77.39	0	0.00	76.90	12	17,223	0.07%
2022/01/04	13	79.80	14	78.77	79.80	-1	17,119	-0.01%
2022/01/03	7	78.29	16	78.13	78.40	-9	17,047	-0.05%
2021/12/30	13	76.22	11	76.71	76.00	2	17,006	0.01%
2021/12/29	1	75.60	11	76.45	77.00	-10	17,188	-0.06%
2021/12/28	27	75.71	13	75.78	75.30	14	17,376	0.08%
2021/12/27	45	79.69	45	79.35	76.80	0	17,290	0.00%
2021/12/24	11	79.68	20	79.29	79.50	-9	16,521	-0.05%
2021/12/23	3.1	77.26	8	77.53	76.10	-5	16,079	-0.03%
2021/12/22	4	75.88	17	76.75	76.80	-13	16,097	-0.08%
2021/12/21	2	74.20	12	74.44	74.80	-10	16,350	-0.06%
2021/12/20	0	0.00	1	71.80	72.10	-1	16,748	-0.01%
2021/12/17	1	71.60	0	0.00	71.80	1	17,353	0.01%
2021/12/16	3	72.67	5	72.42	72.90	-2	18,473	-0.01%
2021/12/15	0	0.00	1.1	70.90	71.20	-1.1	18,797	-0.01%
2021/12/14	3	69.83	2	69.85	69.70	1	19,915	0.01%
2021/12/13	3	70.83	1	71.00	70.80	2	19,967	0.01%
2021/12/10	3	71.83	0	0.00	71.80	3	20,003	0.01%
2021/12/09	17	73.14	19	73.50	71.80	-2	20,153	-0.01%
2021/12/08	1	71.60	0	0.00	71.70	1	20,243	0.00%
2021/12/07	3	71.67	1	71.40	71.40	2	20,510	0.01%
2021/12/06	2	71.80	0	0.00	71.50	2	20,847	0.01%
2021/12/02	18	74.25	12	74.73	73.40	6	21,248	0.03%
2021/12/01	3	73.80	11	74.40	74.80	-8	21,001	-0.04%
2021/11/30	1	71.80	1	72.40	71.90	0	20,871	0.00%
2021/11/29	0	0.00	7	69.76	70.20	-7	20,898	-0.03%
2021/11/26	8	68.64	3	70.53	68.60	5	21,168	0.02%
2021/11/25	1	71.60	1	70.80	70.60	0	21,544	0.00%
2021/11/24	4	71.13	3	71.50	71.70	1	21,825	0.00%
2021/11/23	6	70.10	0	0.00	69.50	6	22,059	0.03%
2021/11/22	6	71.35	0	0.00	71.20	6	22,250	0.03%
2021/11/19	14.1	72.20	3	71.80	72.00	11.1	22,468	0.05%
2021/11/18	17.1	76.05	11	76.47	74.30	6.1	22,692	0.03%
2021/11/17	13.2	76.23	0	0.00	76.60	13.2	22,937	0.06%
2021/11/16	5	76.22	11	75.98	76.10	-6	23,234	-0.03%
2021/11/15	9	76.13	19	76.46	77.10	-10	23,129	-0.04%
2021/11/12	1	72.30	3	72.88	72.90	-2	22,814	-0.01%
2021/11/11	4	70.48	5	70.20	70.30	-1	22,494	0.00%
2021/11/10	2	69.70	3	69.60	69.30	-1	22,421	0.00%
2021/11/09	5	72.28	9.4	71.64	71.40	-4.4	22,333	-0.02%
2021/11/08	1	69.20	9	69.56	68.90	-8	22,056	-0.04%
2021/11/05	10	70.60	15.2	70.13	69.80	-5.2	22,045	-0.02%
2021/11/04	0	70.90	1	70.50	70.50	-1	21,995	0.00%
2021/11/03	5	67.74	7	69.04	69.20	-2	21,721	-0.01%
2021/11/02	23	68.31	2	68.70	68.70	21	21,595	0.10%
2021/10/28	1	65.90	5	66.40	66.10	-4	21,356	-0.02%
2021/10/27	9	66.66	2	67.35	66.50	7	21,276	0.03%
2021/10/26	20	67.99	17	66.60	66.10	3	21,051	0.01%
2021/10/25	11	66.80	1	67.40	67.60	10	20,900	0.05%
2021/10/22	5	69.22	9	68.50	69.50	-4	20,581	-0.02%
2021/10/19	0	0.00	1	65.40	65.20	-1	20,243	0.00%
2021/10/18	1	64.30	0	0.00	64.00	1	20,262	0.00%
2021/10/15	0	0.00	7	65.81	65.40	-7	20,318	-0.03%
2021/10/14	9	64.20	4	64.53	63.60	5	20,393	0.02%
2021/10/13	1	63.50	0	0.00	63.50	1	20,486	0.00%
2021/10/12	10	67.00	15	66.71	66.50	-5	20,602	-0.02%
2021/10/08	9	67.16	15	67.33	67.20	-6	20,877	-0.03%
2021/10/07	11	66.00	11	65.64	66.20	0	20,748	0.00%
2021/10/06	12	63.96	17	63.75	61.90	-5	20,929	-0.02%
2021/10/05	6	63.98	6	64.12	65.30	0	21,158	0.00%
2021/10/04	1	63.10	0	0.00	61.10	1	21,377	0.00%
2021/10/01	92	63.56	99	63.11	62.00	-7	21,852	-0.03%
2021/09/30	2	65.20	1	65.40	65.00	1	22,125	0.00%
2021/09/29	28	65.30	30.7	64.89	64.40	-2.7	22,091	-0.01%
2021/09/28	18	67.35	17	66.00	68.30	1	21,963	0.00%
2021/09/27	16.1	68.50	5	68.48	67.80	11.1	21,377	0.05%
2021/09/24	13.5	73.97	13	73.95	73.20	0.5	20,841	0.00%
2021/09/23	35	75.91	45	76.07	75.20	-10	20,504	-0.05%
2021/09/22	21	72.34	2	72.75	74.00	19	19,655	0.10%
2021/09/17	10	73.78	29	72.78	74.00	-19	19,780	-0.10%
2021/09/16	3	67.10	2	67.70	68.10	1	19,538	0.01%
2021/09/15	3	67.43	2	67.90	67.90	1	20,570	0.00%
2021/09/14	3.5	66.75	1	66.80	67.10	2.5	21,067	0.01%
2021/09/13	16.1	67.72	7	67.47	66.80	9.1	21,772	0.04%
2021/09/10	4	70.83	4	71.12	71.40	0	22,090	0.00%
2021/09/09	2	67.60	3	68.60	69.00	-1	22,192	0.00%
2021/09/08	9	64.60	3	64.60	63.40	6	21,866	0.03%
2021/09/07	4	69.35	6	68.08	67.50	-2	21,743	-0.01%
2021/09/06	1.2	70.58	1	70.70	71.00	0.2	21,739	0.00%
2021/09/03	1.3	71.85	7	71.97	72.80	-5.7	22,282	-0.03%
2021/09/02	13	72.83	12	73.77	71.80	1	22,925	0.00%
2021/09/01	5	72.96	0	0.00	73.90	5	22,892	0.02%
2021/08/31	5.2	72.32	17	72.78	73.50	-11.8	22,774	-0.05%
2021/08/30	4	69.85	2	68.80	70.20	2	22,515	0.01%
2021/08/27	9.6	68.31	3	68.60	67.00	6.6	22,888	0.03%
2021/08/26	16	71.64	6	71.07	71.00	10	22,684	0.04%
2021/08/25	8	72.54	4	72.95	73.60	4	22,699	0.02%
2021/08/24	10	71.61	13	71.73	71.90	-3	22,793	-0.01%
2021/08/23	7.1	68.34	3	68.30	68.40	4.1	22,466	0.02%
2021/08/20	2	67.15	14	68.21	68.30	-12	21,927	-0.05%
2021/08/19	5	63.02	7	62.36	62.10	-2	21,540	-0.01%
2021/08/18	6	62.58	2	60.85	64.20	4	21,563	0.02%
2021/08/17	3	61.07	3	58.40	58.40	0	21,806	0.00%
2021/08/13	1	64.00	1	66.90	63.00	0	22,091	0.00%
2021/08/11	4	67.50	4	66.33	66.70	0	22,430	0.00%
2021/08/10	5	68.86	5	68.16	67.60	0	22,891	0.00%
2021/08/09	6	70.38	28	70.06	69.80	-22	23,158	-0.09%
2021/08/05	3	73.10	4	72.13	71.60	-1	23,597	0.00%
2021/08/04	9	75.97	13	74.39	72.90	-4	23,730	-0.02%
2021/08/02	0	0.00	3	71.27	72.60	-3	23,615	-0.01%
2021/07/30	2	72.80	1	71.60	71.50	1	23,555	0.00%
2021/07/29	2	72.20	1	71.10	72.50	1	23,566	0.00%
2021/07/28	4	70.58	4	72.33	72.20	0	23,539	0.00%
2021/07/27	6	73.02	1	72.50	73.00	5	23,608	0.02%
2021/07/26	5	75.30	12	75.08	75.80	-7	23,587	-0.03%
2021/07/23	5	74.24	1	73.70	73.70	4	23,536	0.02%
2021/07/22	4	75.25	7	76.30	75.60	-3	23,612	-0.01%
2021/07/21	7	75.33	1	74.50	74.00	6	23,653	0.03%
2021/07/20	3	73.87	5	73.78	74.90	-2	23,966	-0.01%
2021/07/19	8	76.24	2	76.95	75.50	6	24,015	0.02%
2021/07/16	7	76.40	3	77.03	77.40	4	23,986	0.02%
2021/07/15	8	78.23	9	78.22	77.90	-1	23,945	0.00%
2021/07/14	3	79.70	5	79.12	80.10	-2	23,673	-0.01%
2021/07/13	16	81.79	26	81.51	79.50	-10	23,558	-0.04%
2021/07/12	26	80.92	16	80.44	80.00	10	23,234	0.04%
2021/07/09	8	77.61	4	78.08	77.10	4	22,821	0.02%
2021/07/08	17	73.39	23.3	75.62	77.90	-6.3	22,565	-0.03%
2021/07/07	4	73.03	7	74.00	71.50	-3	22,038	-0.01%
2021/07/06	3	70.50	9	70.14	70.50	-6	21,536	-0.03%
2021/07/05	8	69.48	13	69.31	69.00	-5	21,469	-0.02%
2021/07/02	4	67.18	2	66.80	67.30	2	21,371	0.01%
2021/07/01	4	65.90	21	66.99	66.90	-17	21,323	-0.08%
2021/06/30	9.3	67.87	5	67.62	66.90	4.3	21,245	0.02%
2021/06/29	32	68.00	20	68.05	68.60	12	21,157	0.06%
2021/06/28	11	69.13	9	69.56	68.50	2	20,979	0.01%
2021/06/25	11	69.61	8	70.49	67.50	3	20,524	0.01%
2021/06/24	33	65.82	29	66.09	66.60	4	19,750	0.02%
2021/06/23	6	63.27	9	64.54	67.30	-3	18,688	-0.02%
2021/06/22	19	64.03	26	62.90	61.20	-7	18,167	-0.04%
2021/06/21	19	62.08	20	60.74	62.20	-1	17,304	-0.01%
2021/06/18	3	60.80	8	59.58	58.20	-5	16,717	-0.03%
2021/06/17	1	58.50	2	59.00	59.30	-1	16,341	-0.01%
2021/06/16	2	59.35	6	59.03	58.90	-4	16,350	-0.02%
2021/06/15	9	59.58	11	59.37	59.60	-2	16,266	-0.01%
2021/06/11	17	59.40	14	60.55	58.70	3	16,170	0.02%
2021/06/10	33	60.57	27	59.98	61.50	6	15,582	0.04%
2021/06/09	4	57.80	8	58.06	57.00	-4	14,780	-0.03%
2021/06/08	3	57.87	10	57.91	58.00	-7	14,714	-0.05%
2021/06/07	3	55.67	2	56.55	57.10	1	14,632	0.01%
2021/06/04	82	58.58	104	57.36	55.60	-22	14,561	-0.15%	大賣/
2021/06/03	5	57.38	10	57.56	57.60	-5	14,382	-0.03%
2021/06/02	7	56.70	13.2	57.62	57.40	-6.2	15,129	-0.04%
2021/06/01	19.2	56.68	23.2	56.91	57.10	-4	15,199	-0.03%
2021/05/31	0.2	55.30	10	54.60	55.20	-9.8	15,227	-0.06%
2021/05/28	5	52.72	6	52.92	53.10	-1	15,469	-0.01%
2021/05/27	3	52.40	3	52.10	52.50	0	15,987	0.00%
2021/05/26	8	53.08	6	53.23	53.10	2	16,018	0.01%
2021/05/25	49	53.55	13	53.84	53.70	36	16,292	0.22%
2021/05/24	1	52.40	15	51.53	52.40	-14	16,165	-0.09%
2021/05/21	5	51.12	69	50.80	51.00	-64	16,101	-0.40%
2021/05/20	22	50.73	6	50.28	49.15	16	16,063	0.10%
2021/05/19	12	50.55	15	50.84	50.80	-3	16,355	-0.02%
2021/05/18	6	49.81	11	50.28	50.50	-5	16,269	-0.03%
2021/05/17	7	46.21	7	45.79	48.25	0	16,002	0.00%
2021/05/14	9	45.84	33	45.93	45.90	-24	15,709	-0.15%
2021/05/13	3	41.28	25	41.30	43.85	-22	15,454	-0.14%
2021/05/12	4	43.68	7	43.26	41.85	-3	15,261	-0.02%
2021/05/11	7	48.32	2	45.98	46.50	5	15,083	0.03%
2021/05/10	13	50.28	1	51.00	51.00	12	14,954	0.08%
2021/05/07	11	49.20	1	50.00	50.00	10	15,094	0.07%
2021/05/06	1	48.60	0	0.00	48.60	1	15,325	0.01%
2021/05/05	3	48.22	0	0.00	49.45	3	15,640	0.02%
2021/05/04	24	49.88	0	0.00	48.60	24	15,717	0.15%
2021/05/03	15	53.13	0	0.00	52.40	15	15,715	0.10%
2021/04/29	5	54.78	1	54.90	54.90	4	15,787	0.03%
2021/04/28	10	55.28	22	55.97	54.40	-12	15,954	-0.08%
2021/04/27	17	55.51	30	55.87	55.20	-13	16,104	-0.08%
2021/04/26	38	57.82	3.5	57.96	57.60	34.5	16,107	0.21%
2021/04/23	5	55.20	2	56.70	56.80	3	16,313	0.02%
2021/04/22	8	55.06	39	55.04	54.50	-31	17,306	-0.18%
2021/04/21	21	55.91	0	0.00	55.80	21	18,548	0.11%
2021/04/20	0	0.00	1	56.00	55.60	-1	18,986	-0.01%
2021/04/19	2	54.75	0	0.00	55.00	2	19,073	0.01%
2021/04/16	2	54.60	2	54.50	54.50	0	19,226	0.00%
2021/04/15	0	0.00	1	52.00	53.30	-1	19,540	-0.01%
2021/04/14	11	51.71	0	0.00	52.10	11	20,165	0.05%
2021/04/13	26	54.60	2	54.55	53.30	24	20,424	0.12%
2021/04/12	2	55.25	0	0.00	55.10	2	20,580	0.01%
2021/04/09	1	56.00	0	0.00	55.60	1	20,790	0.00%
2021/04/08	1	56.20	0	0.00	56.30	1	20,714	0.00%
2021/04/07	0	55.40	0	0.00	55.20	0	20,671	0.00%
2021/04/06	1	54.90	4	55.20	55.00	-3	20,774	-0.01%
2021/04/01	12	56.11	5	56.60	55.10	7	20,871	0.03%
2021/03/31	4	55.60	14	55.74	56.20	-10	20,914	-0.05%
2021/03/30	3	54.53	8	54.80	55.20	-5	20,906	-0.02%
2021/03/29	24	55.13	3	55.03	54.70	21	21,165	0.10%
2021/03/26	5	54.90	0	0.00	55.00	5	21,781	0.02%
2021/03/25	5	55.40	1	54.90	54.90	4	22,481	0.02%
2021/03/24	3	55.27	1	55.00	55.80	2	23,017	0.01%
2021/03/23	10	55.92	2	55.65	55.20	8	24,177	0.03%
2021/03/22	7	54.69	5	54.08	54.50	2	25,564	0.01%
2021/03/19	5	54.64	0	0.00	54.90	5	26,379	0.02%
2021/03/18	1	55.40	2	55.40	55.40	-1	26,682	0.00%
2021/03/17	3	54.90	4	56.00	55.20	-1	26,843	0.00%
2021/03/16	4	55.78	14	56.61	56.00	-10	26,959	-0.04%
2021/03/15	0	0.00	1	56.90	56.60	-1	27,473	0.00%
2021/03/12	3	58.47	3	58.37	56.80	0	28,315	0.00%
2021/03/11	2	56.40	1	56.00	57.20	1	28,314	0.00%
2021/03/10	1	55.60	0	0.00	55.80	1	28,369	0.00%
2021/03/09	5.5	57.82	3	57.13	56.10	2.5	28,478	0.01%
2021/03/08	9	58.83	14	58.73	58.50	-5	28,130	-0.02%
2021/03/05	11	56.37	8	55.79	57.40	3	27,418	0.01%
2021/03/04	18	56.01	15	56.98	55.20	3	27,432	0.01%
2021/03/03	19	55.84	9	56.53	56.00	10	27,244	0.04%
2021/03/02	6	56.85	6	56.95	56.90	0	27,361	0.00%
2021/02/26	3	54.30	3	54.83	54.20	0	27,598	0.00%
2021/02/25	22	56.73	18	57.17	55.90	4	28,817	0.01%
2021/02/24	2	55.00	11	55.79	56.20	-9	28,672	-0.03%
2021/02/23	2	55.00	50	54.90	54.60	-48	28,567	-0.17%
2021/02/22	58	56.12	0	0.00	55.30	58	29,133	0.20%
2021/02/19	5	55.68	5	55.86	55.20	0	29,472	0.00%
2021/02/18	1	54.50	2	55.30	54.70	-1	29,370	0.00%
2021/02/17	1	55.40	12	55.07	55.10	-11	29,266	-0.04%
2021/02/05	3	52.50	6	52.72	52.40	-3	29,022	-0.01%
2021/02/04	0	0.00	4	52.08	52.60	-4	29,098	-0.01%
2021/02/03	2	51.70	1	52.20	51.80	1	29,153	0.00%
2021/02/02	5	52.20	0	0.00	52.30	5	29,241	0.02%
2021/02/01	8	52.24	5	51.04	51.70	3	29,392	0.01%
2021/01/29	1	54.30	0	0.00	52.10	1	29,399	0.00%
2021/01/28	3	54.73	16	53.75	54.00	-13	29,365	-0.04%
2021/01/27	9	54.72	10	54.53	54.30	-1	29,304	0.00%
2021/01/26	12	52.50	0	0.00	52.60	12	29,082	0.04%
2021/01/25	5	51.96	4	51.88	52.10	1	29,081	0.00%
2021/01/22	1	52.20	1	52.80	53.30	0	29,043	0.00%
2021/01/21	13	51.99	5	52.50	51.90	8	29,111	0.03%
2021/01/20	14	52.56	9	52.48	51.80	5	29,221	0.02%
2021/01/19	14	55.41	12	55.31	54.90	2	29,169	0.01%
2021/01/18	37	57.65	25	58.55	56.00	12	29,279	0.04%
2021/01/15	160	58.18	147	58.68	57.20	13	28,862	0.05%	大買/大賣/
2021/01/14	23	59.39	39	58.91	58.60	-16	28,001	-0.06%
2021/01/13	10	54.34	11	54.95	55.80	-1	27,286	0.00%
2021/01/12	7	51.64	11	51.90	51.90	-4	27,793	-0.01%
2021/01/11	1	51.00	4	51.38	51.30	-3	29,346	-0.01%
2021/01/08	8	53.14	7	53.73	52.80	1	29,446	0.00%
2021/01/07	18	55.13	30	55.76	54.80	-12	29,322	-0.04%
2021/01/06	17	53.35	14	53.96	54.40	3	28,939	0.01%
2021/01/05	8	52.34	11	51.40	52.90	-3	28,551	-0.01%
2021/01/04	10	51.90	4	52.28	51.90	6	28,438	0.02%
2020/12/31	1	50.40	4	50.60	50.50	-3	28,400	-0.01%
2020/12/29	4	50.15	1	50.50	50.30	3	28,854	0.01%
2020/12/28	2	50.65	10	50.55	50.60	-8	28,837	-0.03%
2020/12/25	5	50.86	3	51.70	50.90	2	28,916	0.01%
2020/12/24	4	51.93	2	51.65	51.80	2	29,015	0.01%
2020/12/23	14	51.90	17	52.13	51.70	-3	29,190	-0.01%
2020/12/22	14	54.05	32	54.09	51.50	-18	29,768	-0.06%
2020/12/21	18	57.37	2	57.10	56.70	16	29,556	0.05%
2020/12/18	1	56.10	28.7	55.95	56.20	-27.7	29,020	-0.10%
2020/12/17	16	56.37	27	56.15	55.30	-11	28,672	-0.04%
2020/12/16	12	54.79	23	55.27	56.30	-11	27,633	-0.04%
2020/12/15	47	52.89	27	53.00	51.70	20	26,277	0.08%
2020/12/14	7	52.34	4	52.60	52.30	3	25,856	0.01%
2020/12/11	7	50.84	1	51.60	51.30	6	25,771	0.02%
2020/12/10	5	51.64	26	51.25	50.30	-21	25,930	-0.08%
2020/12/09	15	53.10	7	52.79	52.00	8	25,920	0.03%
2020/12/08	22	52.13	24	51.87	52.20	-2	25,644	-0.01%
2020/12/07	12	49.98	5	50.54	50.10	7	25,214	0.03%
2020/12/04	4	49.73	2	49.60	49.50	2	25,529	0.01%
2020/12/03	7	49.93	25	49.52	50.80	-18	25,769	-0.07%
2020/12/02	19	50.18	20.1	49.96	49.75	-1.1	26,120	0.00%
2020/12/01	10	50.56	8	50.56	50.50	2	26,385	0.01%
2020/11/30	4	52.05	6	52.32	51.60	-2	26,717	-0.01%
2020/11/27	22.1	50.66	20	51.02	51.80	2.1	27,004	0.01%
2020/11/26	197	50.59	188	50.47	50.50	9	27,466	0.03%	大買/大賣/
2020/11/25	19	51.71	22	51.27	50.20	-3	27,248	-0.01%
2020/11/24	10	51.25	41	51.51	51.30	-31	27,467	-0.11%
2020/11/23	2	48.90	8	48.60	48.50	-6	27,037	-0.02%
2020/11/20	1	48.15	15	47.97	47.95	-14	27,737	-0.05%
2020/11/19	11	48.33	24	48.28	47.60	-13	28,676	-0.05%
2020/11/18	10	46.30	8	46.30	47.45	2	30,627	0.01%
2020/11/17	7	45.71	5	45.99	45.45	2	31,153	0.01%
2020/11/16	1	44.40	1	44.50	44.35	0	32,848	0.00%
2020/11/13	7	44.04	0	0.00	44.10	7	34,025	0.02%
2020/11/12	5	44.37	10	44.55	44.45	-5	35,252	-0.01%
2020/11/11	3	43.88	2	43.60	43.65	1	36,177	0.00%
2020/11/10	7	44.51	2	44.60	44.00	5	38,066	0.01%
2020/11/09	4	44.99	27	44.89	44.90	-23	41,214	-0.06%
2020/11/06	2	44.98	1	44.50	44.30	1	42,827	0.00%
2020/11/05	3	44.75	6	44.48	44.40	-3	43,410	-0.01%
2020/11/04	5	45.18	7	45.05	45.15	-2	44,703	0.00%
2020/11/03	8	43.90	5	44.26	44.85	3	45,064	0.01%
2020/11/02	2	43.60	0	0.00	43.20	2	45,504	0.00%
2020/10/30	18	44.65	23	44.00	43.95	-5	46,417	-0.01%
2020/10/29	14	44.06	12	44.40	44.95	2	46,758	0.00%
2020/10/28	16	44.46	27	44.42	44.55	-11	46,990	-0.02%
2020/10/27	9	45.67	2	46.03	45.80	7	47,118	0.01%
2020/10/26	20	46.89	1	46.60	46.10	19	47,493	0.04%
2020/10/23	2	47.63	6	47.84	47.60	-4	48,034	-0.01%
2020/10/22	17	48.43	7	48.57	48.05	10	48,619	0.02%
2020/10/21	27	49.96	12	50.03	48.95	15	49,101	0.03%
2020/10/20	16	50.46	28	50.48	51.20	-12	49,549	-0.02%
2020/10/19	24	49.94	30	50.41	50.90	-6	49,388	-0.01%
2020/10/16	8	46.88	20	46.52	46.35	-12	48,913	-0.02%
2020/10/15	48	46.13	25	46.42	45.95	23	49,896	0.05%
2020/10/14	15	46.63	12	47.05	47.35	3	51,513	0.01%
2020/10/13	0	0.00	5	45.70	45.40	-5	53,410	-0.01%
2020/10/12	1	45.55	0	0.00	45.40	1	54,813	0.00%
2020/10/08	0	0.00	4	46.35	46.20	-4	56,601	-0.01%
2020/10/07	19	46.02	0	0.00	45.85	19	57,105	0.03%
2020/10/06	3	46.52	18	46.17	46.55	-15	58,423	-0.03%
2020/10/05	1	44.95	2	45.03	45.35	-1	58,930	0.00%
2020/09/30	61	44.22	40	44.26	44.60	21	59,080	0.04%
2020/09/29	7	45.27	4	44.73	45.35	3	59,132	0.01%
2020/09/28	4	44.55	6	44.77	44.50	-2	59,409	0.00%
2020/09/25	9	45.26	15	45.39	43.95	-6	60,014	-0.01%
2020/09/24	45	46.92	29	47.00	47.00	16	60,188	0.03%
2020/09/23	3	46.37	3	46.70	46.30	0	59,961	0.00%
2020/09/22	7	47.54	11	47.53	47.30	-4	60,325	-0.01%
2020/09/21	2	48.70	2	48.85	48.20	0	61,168	0.00%
2020/09/18	5	48.77	0	0.00	49.40	5	61,286	0.01%
2020/09/17	12	48.36	5	48.43	48.50	7	61,454	0.01%
2020/09/16	9	49.75	2	50.00	49.25	7	61,484	0.01%
2020/09/15	7	49.77	3	50.00	49.15	4	61,668	0.01%
2020/09/14	7	49.96	20	50.06	49.60	-13	61,621	-0.02%
2020/09/11	2	49.50	13	49.64	48.85	-11	62,002	-0.02%
2020/09/10	9	50.14	25	49.82	49.70	-16	63,001	-0.03%
2020/09/09	15	51.22	5	51.18	50.70	10	63,631	0.02%
2020/09/08	10	51.53	7	51.16	50.60	3	63,687	0.00%
2020/09/07	17	52.99	8	52.76	51.80	9	63,840	0.01%
2020/09/04	13	53.65	6	54.05	54.80	7	63,910	0.01%
2020/09/03	10	54.52	4	54.63	53.90	6	64,048	0.01%
2020/09/02	15	53.55	15	53.68	53.80	0	64,353	0.00%
2020/09/01	13	52.52	19	52.99	53.10	-6	64,129	-0.01%
2020/08/31	4	51.93	2	52.15	51.40	2	63,696	0.00%
2020/08/28	326	52.35	313	53.04	51.80	13	63,696	0.02%	大買/大賣/
2020/08/27	28	54.38	24	54.67	55.10	4	63,450	0.01%
2020/08/26	65	54.29	60	54.52	53.90	5	63,286	0.01%
2020/08/25	106	54.94	102	54.55	54.00	4	62,944	0.01%	大買/大賣/
2020/08/24	510	56.17	462	57.13	55.20	48	62,792	0.08%	大買/大賣/
2020/08/21	8	56.19	20	56.92	57.40	-12	61,011	-0.02%
2020/08/20	86	55.30	98	53.28	52.20	-12	62,227	-0.02%
2020/08/19	39	56.48	54	56.67	56.60	-15	61,656	-0.02%
2020/08/18	23	54.30	27	55.13	56.20	-4	61,108	-0.01%
2020/08/17	80	53.17	76	53.31	53.10	4	60,793	0.01%
2020/08/14	457	52.15	466	51.62	53.10	-9	60,487	-0.01%	大買/大賣/
2020/08/13	130	49.76	153	50.19	52.20	-23	58,936	-0.04%	大買/大賣/
2020/08/12	53	45.65	46	46.55	48.20	7	56,215	0.01%
2020/08/11	19	43.95	3	43.70	43.85	16	55,202	0.03%
2020/08/10	14	44.23	40	44.48	43.60	-26	55,347	-0.05%
2020/08/07	13	42.28	30	42.27	42.10	-17	54,708	-0.03%
2020/08/06	19	41.76	1	41.70	41.40	18	55,555	0.03%
2020/08/05	17	41.52	25	42.33	42.70	-8	55,729	-0.01%
2020/08/04	11	40.84	0	0.00	40.35	11	55,561	0.02%
2020/08/03	16	40.78	13	40.52	41.20	3	55,548	0.01%
2020/07/31	7	40.35	1	40.65	40.30	6	55,641	0.01%
2020/07/30	11	40.73	18	40.90	40.80	-7	56,159	-0.01%
2020/07/29	125	41.03	109	41.49	40.55	16	56,588	0.03%	大買/大賣/
2020/07/28	112	41.65	113	42.62	42.50	-1	56,594	0.00%	大買/大賣/
2020/07/27	14	43.18	5	43.00	42.15	9	56,788	0.02%
2020/07/24	100	43.12	99	43.11	41.55	1	56,984	0.00%
2020/07/23	58	43.59	47	43.54	43.75	11	57,673	0.02%
2020/07/22	33	42.77	32	43.02	42.30	1	58,198	0.00%
2020/07/21	62	42.12	48	42.42	41.80	14	57,408	0.02%
2020/07/20	27	39.61	23	39.92	41.90	4	57,098	0.01%
2020/07/17	1,587	38.85	1,616	39.41	38.10	-29	56,222	-0.05%	大買/大賣/
2020/07/16	379	37.71	370	37.77	38.80	9	54,977	0.02%	大買/大賣/
2020/07/15	41	37.02	64	37.14	36.55	-23	54,307	-0.04%
2020/07/14	26	35.94	14	35.89	35.65	12	54,106	0.02%
2020/07/13	23	36.13	66	36.26	36.50	-43	54,451	-0.08%
2020/07/10	20	33.88	33	32.82	33.90	-13	54,216	-0.02%
2020/07/09	0	0.00	4	34.19	33.65	-4	54,678	-0.01%
2020/07/08	7	34.03	10	33.90	34.20	-3	55,282	-0.01%
2020/07/07	3	34.25	23	33.92	33.70	-20	55,943	-0.04%
2020/07/06	73	35.24	110	35.41	35.15	-37	56,323	-0.07%	大賣/
2020/07/03	88	34.32	48	34.64	34.50	40	56,313	0.07%
2020/07/02	5	33.20	14	33.28	33.20	-9	55,775	-0.02%
2020/07/01	17	34.16	2	34.05	33.40	15	56,138	0.03%
2020/06/30	36	33.85	34	33.90	33.60	2	57,055	0.00%
2020/06/29	33	31.67	35	31.91	32.10	-2	57,793	0.00%
2020/06/24	29	31.73	20	31.87	32.00	9	59,076	0.02%
2020/06/23	1	31.70	1	31.65	31.65	0	60,318	0.00%
2020/06/22	5	32.26	28	32.72	32.05	-23	60,822	-0.04%
2020/06/19	4	33.10	2	33.23	33.30	2	61,315	0.00%
2020/06/18	29	33.27	87	32.93	33.15	-58	61,646	-0.09%
2020/06/17	51	34.20	6	33.65	33.20	45	61,513	0.07%
2020/06/16	6	33.28	41	32.73	34.25	-35	61,513	-0.06%
2020/06/15	9	31.51	21	31.53	31.15	-12	61,691	-0.02%
2020/06/12	34	32.61	15	32.85	32.45	19	63,144	0.03%
2020/06/11	38	33.23	38	33.34	33.75	0	64,561	0.00%
2020/06/10	387	33.12	358	33.38	33.10	29	65,914	0.04%	大買/大賣/
2020/06/09	89	34.12	69	34.35	33.90	20	67,752	0.03%
2020/06/08	16	34.58	10	34.05	33.95	6	68,454	0.01%
2020/06/05	21	35.00	26	35.15	35.00	-5	70,044	-0.01%
2020/06/04	6	35.73	5	35.30	35.00	1	71,378	0.00%
2020/06/03	288	35.12	355	35.23	35.25	-67	72,543	-0.09%	大買/大賣/
2020/06/02	13	36.44	1	37.30	36.10	12	73,155	0.02%
2020/06/01	11	37.38	0	0.00	37.80	11	73,512	0.01%
2020/05/29	14	37.41	8	37.77	37.25	6	74,101	0.01%
2020/05/28	13	37.17	6	37.73	37.00	7	74,253	0.01%
2020/05/27	282	37.66	306	38.50	36.90	-24	73,667	-0.03%	大買/大賣/
2020/05/26	67	35.59	44	35.59	36.45	23	71,644	0.03%
2020/05/25	6	32.23	3	32.45	33.15	3	70,485	0.00%
2020/05/22	0	0.00	1	34.45	33.35	-1	69,924	0.00%
2020/05/21	1	33.80	4	33.54	33.65	-3	69,183	0.00%
2020/05/20	11	33.28	1	33.45	32.70	10	68,662	0.01%
2020/05/19	0	0.00	2	33.00	33.50	-2	68,360	0.00%
2020/05/18	12	32.88	1	32.75	32.30	11	67,883	0.02%
2020/05/15	2	33.43	1	33.50	34.10	1	67,270	0.00%
2020/05/14	2	33.70	4	33.34	32.55	-2	66,571	0.00%
2020/05/13	450	34.05	328	34.65	33.60	122	66,131	0.18%	大買/大賣/鉅額交易
2020/05/12	21	34.22	11	33.72	34.50	10	65,016	0.02%
2020/05/11	99	33.45	98	33.81	33.25	1	64,952	0.00%
2020/05/08	60	33.23	57	33.57	33.20	3	64,286	0.00%
2020/05/07	1	32.40	1	32.80	33.50	0	64,040	0.00%
2020/05/06	193	32.17	216	32.98	32.15	-23	63,725	-0.04%	大買/大賣/
2020/05/05	311	33.46	322	34.35	33.00	-11	63,131	-0.02%	大買/大賣/
2020/05/04	14	32.90	8	33.08	34.05	6	62,617	0.01%
2020/04/30	181	33.06	179	32.64	33.05	2	62,094	0.00%	大買/大賣/
2020/04/29	59	32.10	59	31.60	32.10	0	61,518	0.00%
2020/04/28	384	31.71	373	32.30	31.25	11	60,935	0.02%	大買/大賣/
2020/04/27	9	29.52	32	31.00	31.50	-23	59,408	-0.04%
2020/04/24	2	28.60	8	28.72	28.65	-6	58,034	-0.01%
2020/04/23	135	28.29	134	28.20	28.50	1	57,913	0.00%	大買/大賣/
2020/04/22	6	27.78	2	27.70	28.35	4	57,177	0.01%
2020/04/21	213	27.14	221	27.26	27.05	-8	56,362	-0.01%	大買/大賣/
2020/04/20	23	27.96	5	27.96	27.70	18	55,798	0.03%
2020/04/17	607	28.04	551	28.90	27.80	56	55,711	0.10%	大買/大賣/
2020/04/16	24	28.08	71	27.65	28.60	-47	54,579	-0.09%
2020/04/15	20	27.98	21	28.00	27.80	-1	54,265	0.00%
2020/04/14	572	28.29	550	27.24	28.75	22	53,103	0.04%	大買/大賣/
2020/04/13	1	26.50	7	26.36	26.80	-6	52,502	-0.01%
2020/04/10	55	26.28	55	26.47	26.40	0	52,164	0.00%
2020/04/09	244	25.72	244	26.27	25.35	0	51,436	0.00%	大買/大賣/
2020/04/08	12	27.38	10	27.12	26.50	2	50,729	0.00%
2020/04/07	4	28.54	6	28.60	28.35	-2	49,950	0.00%
2020/04/06	3	26.72	4	26.46	26.90	-1	50,020	0.00%
2020/04/01	162	24.89	130	24.43	25.15	32	49,877	0.06%	大買/大賣/
2020/03/31	53	24.96	43	24.23	24.25	10	48,514	0.02%
2020/03/30	72	23.16	62	23.07	23.60	10	46,687	0.02%
2020/03/27	11	22.85	23	22.56	23.10	-12	45,112	-0.03%
2020/03/26	3	20.73	6	20.84	21.00	-3	43,532	-0.01%
2020/03/25	2	19.93	3	20.13	20.20	-1	42,629	0.00%
2020/03/24	6	18.83	30	18.63	18.85	-24	41,664	-0.06%
2020/03/23	12	17.22	11	17.21	17.75	1	41,110	0.00%
2020/03/20	13	18.09	23	18.47	18.00	-10	40,715	-0.02%
2020/03/19	33	17.55	65	17.29	17.20	-32	39,451	-0.08%
2020/03/18	974	19.22	924	20.17	19.10	50	38,401	0.13%	大買/大賣/
2020/03/17	81	20.11	30	20.12	20.05	51	36,538	0.14%
2020/03/16	49	20.73	70	20.85	19.80	-21	34,930	-0.06%
2020/03/13	114	19.10	89	19.21	21.85	25	33,077	0.08%	大買/
2020/03/12	18	21.08	13	21.69	19.90	5	30,903	0.02%
2020/03/11	156	21.92	306	22.10	22.10	-150	29,944	-0.50%	大買/大賣/鉅額交易
2020/03/10	88	19.67	210	19.88	20.50	-122	27,942	-0.44%	大賣/鉅額交易
2020/03/09	771	19.97	758	20.33	18.65	13	26,321	0.05%	大買/大賣/
2020/03/06	98	20.23	158	19.34	20.10	-60	24,818	-0.24%	大賣/
2020/03/05	16	18.31	107	18.25	18.50	-91	23,647	-0.38%	大賣/
2020/03/04	272	17.14	290	17.54	17.75	-18	22,811	-0.08%	大買/大賣/
2020/03/03	5	16.60	235	16.64	17.05	-230	21,797	-1.06%	大賣/鉅額交易
2020/03/02	31	15.07	31	14.87	15.50	0	21,006	0.00%
2020/02/27	113	15.33	55	15.21	14.80	58	21,197	0.27%	大買/
2020/02/26	11	15.89	11	16.05	15.45	0	21,767	0.00%
2020/02/25	0	0.00	1	15.55	15.95	-1	22,681	0.00%
2020/02/24	81	15.95	10	16.10	15.65	71	23,338	0.30%
2020/02/21	2	15.90	34	16.20	16.10	-32	23,798	-0.13%
2020/02/20	1	15.80	41	15.75	15.85	-40	24,220	-0.17%
2020/02/19	1	15.70	4	15.76	15.70	-3	24,387	-0.01%
2020/02/18	170	15.58	0	0.00	15.70	170	24,726	0.69%	大買/鉅額交易
2020/02/17	154	15.62	2	15.63	15.55	152	24,570	0.62%	大買/鉅額交易
2020/02/14	1	15.45	1	15.65	15.75	0	24,439	0.00%
2020/02/13	1	15.25	51	15.44	15.25	-50	24,131	-0.21%
2020/02/12	51	15.15	66	15.46	15.50	-15	23,954	-0.06%
2020/02/11	1	14.50	0	0.00	14.85	1	23,255	0.00%
2020/02/10	5	13.82	2	14.08	14.40	3	23,187	0.01%
2020/02/07	36	14.41	0	0.00	14.30	36	23,024	0.16%
2020/02/06	1	14.80	30	14.80	14.95	-29	22,816	-0.13%
2020/02/05	56	14.37	0	0.00	14.40	56	22,607	0.25%
2020/02/04	2	14.85	2	15.00	15.00	0	22,350	0.00%
2020/02/03	10	14.50	0	0.00	14.35	10	23,078	0.04%
2020/01/31	12	15.39	1	15.50	15.30	11	22,970	0.05%
2020/01/30	1	16.50	8	16.69	16.20	-7	22,697	-0.03%
2020/01/20	1	18.20	6	18.08	18.00	-5	22,672	-0.02%
2020/01/17	41	17.63	7	17.96	18.00	34	22,658	0.15%
2020/01/16	36	17.81	2	18.08	17.70	34	22,405	0.15%
2020/01/15	13	18.15	10	18.34	18.10	3	22,242	0.01%
2020/01/14	7	18.40	22	18.30	18.40	-15	22,156	-0.07%
2020/01/13	1	18.00	1	18.15	17.85	0	21,854	0.00%
2020/01/10	5	17.79	0	0.00	17.80	5	21,099	0.02%
2020/01/09	6	17.74	16	17.87	18.30	-10	20,514	-0.05%
2020/01/08	3	16.55	1	17.20	17.15	2	19,878	0.01%
2020/01/07	15	17.09	0	0.00	17.05	15	19,780	0.08%
2020/01/06	0	0.00	20	17.08	17.40	-20	19,344	-0.10%
2020/01/03	8	17.06	66	16.82	16.85	-58	18,782	-0.31%
2020/01/02	11	16.83	6	17.00	16.85	5	18,502	0.03%
2019/12/31	0	0.00	2	16.63	16.65	-2	18,242	-0.01%
2019/12/30	1	17.15	224	17.01	16.80	-223	18,122	-1.23%	大賣/鉅額交易
2019/12/27	2	16.65	35	16.84	16.75	-33	17,507	-0.19%
2019/12/26	60	16.12	0	0.00	16.20	60	17,016	0.35%
2019/12/25	88	15.56	2	15.60	15.80	86	16,928	0.51%
2019/12/20	2	15.85	102	15.65	15.75	-100	17,021	-0.59%	大賣/
2019/12/19	110	15.84	0	0.00	15.80	110	17,045	0.65%	大買/鉅額交易
2019/12/18	153	15.82	97	15.79	15.75	56	17,159	0.33%	大買/
2019/12/17	18	16.29	0	0.00	16.25	18	17,121	0.11%
2019/12/16	100	16.18	0	0.00	16.25	100	17,244	0.58%
2019/12/13	1	16.45	1	16.50	15.95	0	17,293	0.00%
2019/12/12	5	16.44	252	16.48	16.30	-247	17,347	-1.42%	大賣/鉅額交易
2019/12/11	0	0.00	31	16.56	16.50	-31	17,921	-0.17%
2019/12/10	1	16.40	51	16.25	16.55	-50	17,896	-0.28%
2019/12/09	50	16.45	1	16.30	16.30	49	18,240	0.27%
2019/12/06	100	16.30	251	16.19	16.35	-151	18,132	-0.83%	大賣/鉅額交易
2019/12/05	1	15.70	0	0.00	15.70	1	17,726	0.01%
2019/12/03	51	15.55	1	15.45	15.70	50	18,789	0.27%
2019/12/02	302	15.12	13	15.39	15.50	289	19,620	1.47%	大買/鉅額交易
2019/11/29	13	15.66	0	0.00	15.50	13	19,782	0.07%
2019/11/28	0	0.00	72	15.72	15.60	-72	20,209	-0.36%
2019/11/27	100	16.05	58	15.91	16.10	42	20,992	0.20%
2019/11/26	9	16.02	2	15.95	16.15	7	21,042	0.03%
2019/11/25	24	16.74	1	16.55	16.25	23	20,617	0.11%
2019/11/22	283	16.32	562	16.58	16.15	-279	19,834	-1.41%	大買/大賣/鉅額交易
2019/11/21	0	0.00	82	16.20	16.55	-82	18,704	-0.44%
2019/11/20	12	15.71	10	15.95	15.70	2	17,910	0.01%
2019/11/19	11	15.80	22	15.33	15.40	-11	17,547	-0.06%
2019/11/18	13	15.10	31	15.15	15.15	-18	16,976	-0.11%
2019/11/15	0	0.00	90	14.83	14.90	-90	16,709	-0.54%
2019/11/13	100	14.15	0	0.00	14.00	100	16,424	0.61%
2019/11/11	1	13.85	0	0.00	13.60	1	16,621	0.01%
2019/11/08	25	14.19	0	0.00	14.15	25	16,570	0.15%
2019/11/07	20	14.20	0	0.00	14.15	20	16,592	0.12%
2019/11/05	50	14.75	0	0.00	14.70	50	16,498	0.30%
2019/11/04	0	0.00	15	14.75	14.60	-15	16,542	-0.09%
2019/11/01	48	14.96	50	14.90	14.90	-2	16,438	-0.01%
2019/10/31	22	15.62	97	15.81	15.35	-75	16,321	-0.46%
2019/10/29	0	0.00	10	14.60	14.45	-10	15,140	-0.07%
2019/10/28	10	14.90	0	0.00	14.90	10	15,233	0.07%
2019/10/24	52	14.85	0	0.00	14.75	52	15,525	0.33%
2019/10/21	0	0.00	50	14.80	14.75	-50	15,823	-0.32%
2019/10/18	0	0.00	11	14.55	14.55	-11	15,857	-0.07%
2019/10/17	0	0.00	2	14.50	14.55	-2	15,948	-0.01%
2019/10/16	0	0.00	1	14.70	14.40	-1	16,089	-0.01%
2019/10/15	13	14.56	5	14.67	14.70	8	16,377	0.05%
2019/10/09	1	13.85	1	13.80	13.60	0	16,563	0.00%
2019/10/04	2	14.00	0	0.00	13.90	2	16,669	0.01%
2019/10/03	0	0.00	4	13.90	14.10	-4	16,608	-0.02%
2019/09/27	30	13.80	0	0.00	13.80	30	16,560	0.18%
2019/09/26	10	14.40	0	0.00	14.20	10	16,446	0.06%
2019/09/25	30	14.55	3	14.35	14.35	27	16,418	0.16%
2019/09/23	11	14.81	30	14.85	14.80	-19	16,398	-0.12%
2019/09/20	4	14.60	15	14.69	14.70	-11	16,339	-0.07%
2019/09/19	40	14.65	30	14.85	14.50	10	16,310	0.06%
2019/09/18	0	0.00	30	14.90	14.85	-30	16,202	-0.19%
2019/09/17	6	15.00	30	15.02	15.00	-24	16,088	-0.15%
2019/09/16	22	15.19	0	0.00	15.10	22	15,838	0.14%
2019/09/12	52	15.03	0	0.00	15.05	52	15,112	0.34%
2019/09/11	10	14.79	0	0.00	15.20	10	14,883	0.07%
2019/09/10	90	14.52	50	14.56	14.55	40	14,308	0.28%
2019/09/09	211	14.62	0	0.00	14.55	211	14,145	1.49%	大買/鉅額交易
2019/09/06	76	14.57	289	14.39	14.55	-213	13,956	-1.53%	大賣/鉅額交易
2019/09/05	185	14.78	140	14.85	14.75	45	13,659	0.33%	大買/大賣/
2019/09/04	176	15.07	101	15.07	15.10	75	13,004	0.58%	大買/大賣/
2019/09/03	17	14.43	1	14.40	14.45	16	12,321	0.13%
2019/09/02	43	14.43	5	14.65	14.80	38	11,884	0.32%
2019/08/30	31	13.70	256	14.66	14.45	-225	11,134	-2.02%	大賣/鉅額交易
2019/08/28	1	12.95	1	13.15	12.90	0	9,654	0.00%
2019/08/27	0	0.00	2	12.95	12.85	-2	9,632	-0.02%
2019/08/26	23	12.70	13	12.90	12.75	10	9,601	0.10%
2019/08/23	10	13.28	0	0.00	13.15	10	9,533	0.10%
2019/08/22	10	13.35	99	13.28	13.50	-89	9,474	-0.94%
2019/08/21	2	12.85	0	0.00	13.15	2	9,142	0.02%
2019/08/20	2	12.78	0	0.00	12.70	2	9,035	0.02%
2019/08/19	3	12.82	2	12.95	12.80	1	9,010	0.01%
2019/08/16	4	12.75	12	12.81	12.80	-8	8,950	-0.09%
2019/08/15	2	12.83	13	12.80	12.90	-11	8,846	-0.12%
2019/08/14	1	12.50	15	12.45	12.35	-14	8,724	-0.16%
2019/08/13	4	12.29	0	0.00	12.15	4	8,759	0.05%
2019/08/12	10	12.75	0	0.00	12.50	10	8,864	0.11%
2019/08/07	50	12.25	0	0.00	12.10	50	8,873	0.56%
2019/08/06	21	11.65	15	11.88	12.30	6	8,854	0.07%
2019/08/05	4	12.10	0	0.00	11.95	4	8,779	0.05%
2019/08/02	7	12.46	0	0.00	12.25	7	8,777	0.08%
2019/08/01	54	13.29	0	0.00	13.05	54	8,634	0.63%
2019/07/31	56	13.29	1	13.15	13.45	55	8,513	0.65%
2019/07/30	65	13.43	0	0.00	13.40	65	8,395	0.77%
2019/07/29	51	14.05	10	14.04	13.85	41	8,132	0.50%
2019/07/26	4	13.45	8	13.50	13.50	-4	7,639	-0.05%
2019/07/25	50	13.55	195	13.61	13.40	-145	7,599	-1.91%	大賣/鉅額交易
2019/07/23	21	13.54	6	13.50	13.25	15	7,257	0.21%
2019/07/22	50	13.25	26	13.24	13.60	24	7,202	0.33%
2019/07/19	17	13.24	112	13.20	13.05	-95	7,063	-1.34%	大賣/
2019/07/18	62	13.27	15	13.22	13.05	47	7,084	0.66%
2019/07/17	30	13.30	70	13.23	13.30	-40	7,012	-0.57%
2019/07/16	1	12.55	13	12.80	12.90	-12	6,618	-0.18%
2019/07/15	4	12.66	34	12.68	12.65	-30	6,514	-0.46%
2019/07/12	2	12.15	0	0.00	12.15	2	6,223	0.03%
2019/07/11	5	12.05	5	12.15	12.20	0	6,337	0.00%
2019/07/10	0	0.00	5	12.15	12.05	-5	6,394	-0.08%
2019/07/08	5	11.99	0	0.00	11.90	5	6,669	0.07%
2019/07/05	5	12.00	10	12.18	12.05	-5	6,889	-0.07%
2019/07/04	30	11.95	0	0.00	12.00	30	7,009	0.43%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/02	5	12.00	5	12.00	12.05	0	8,493	0.00%
2019/07/01	30	12.05	14	11.99	11.95	16	8,852	0.18%
2019/06/26	1	11.65	0	0.00	11.50	1	8,869	0.01%
2019/06/24	0	0.00	1	12.00	12.00	-1	8,807	-0.01%
2019/06/21	2	11.90	0	0.00	11.85	2	8,900	0.02%
2019/06/20	6	11.88	4	12.00	11.95	2	8,946	0.02%
2019/06/19	1	11.85	0	0.00	11.85	1	9,136	0.01%
2019/06/17	0	0.00	8	11.50	11.50	-8	9,669	-0.08%
2019/06/13	8	11.80	8	11.75	11.75	0	9,785	0.00%
2019/06/12	33	11.65	0	0.00	11.65	33	9,772	0.34%
2019/06/11	15	11.82	0	0.00	11.90	15	9,632	0.16%
2019/06/05	10	10.95	0	0.00	10.90	10	9,494	0.11%
2019/05/30	20	11.10	0	0.00	11.10	20	9,733	0.21%
2019/05/28	0	0.00	2	10.85	10.85	-2	9,808	-0.02%
2019/05/27	0	0.00	5	10.70	10.70	-5	9,963	-0.05%
2019/05/24	1	10.80	2	10.90	10.75	-1	10,045	-0.01%
2019/05/23	0	0.00	2	10.75	10.80	-2	10,078	-0.02%
2019/05/21	121	10.87	1	10.85	11.10	120	10,370	1.16%	大買/鉅額交易
2019/05/20	1	11.60	3	11.25	11.10	-2	10,623	-0.02%
2019/05/17	1	11.90	3	12.07	11.90	-2	10,694	-0.02%
2019/05/16	1	11.95	0	0.00	11.75	1	10,831	0.01%
2019/05/15	40	11.98	0	0.00	12.15	40	11,275	0.35%
2019/05/14	20	11.40	7	11.17	11.50	13	11,395	0.11%
2019/05/08	20	12.50	0	0.00	12.70	20	11,407	0.18%
2019/05/03	1	12.90	10	12.90	12.95	-9	11,463	-0.08%
2019/05/02	5	12.90	0	0.00	12.95	5	11,512	0.04%
2019/04/30	5	12.40	10	12.30	12.50	-5	11,828	-0.04%
2019/04/29	0	0.00	1	12.80	12.50	-1	11,953	-0.01%
2019/04/26	26	13.24	0	0.00	13.15	26	11,857	0.22%
2019/04/24	3	13.32	90	13.20	13.25	-87	12,252	-0.71%
2019/04/23	15	13.49	2	13.65	13.50	13	12,744	0.10%
2019/04/19	1	13.55	20	13.50	13.65	-19	12,811	-0.15%
2019/04/18	34	13.61	0	0.00	13.55	34	13,033	0.26%
2019/04/17	55	14.29	0	0.00	13.95	55	13,250	0.42%
2019/04/16	1	14.35	0	0.00	14.20	1	13,785	0.01%
2019/04/15	5	13.95	5	14.10	14.00	0	14,559	0.00%
2019/04/12	12	14.33	0	0.00	13.90	12	14,618	0.08%
2019/04/11	24	14.23	4	14.80	14.15	20	14,573	0.14%
2019/04/10	3	14.92	5	14.90	14.60	-2	14,472	-0.01%
2019/04/09	93	15.13	10	15.40	14.80	83	14,352	0.58%
2019/04/08	1	14.55	35	14.62	15.30	-34	13,921	-0.24%
2019/04/03	40	13.90	2	14.00	13.95	38	13,527	0.28%
2019/04/02	7	13.51	2	13.35	13.30	5	13,461	0.04%
2019/04/01	35	13.40	28	13.43	13.40	7	13,529	0.05%
2019/03/29	5	13.20	0	0.00	13.25	5	13,551	0.04%
2019/03/28	7	13.11	3	13.10	13.05	4	13,781	0.03%
2019/03/27	3	13.47	0	0.00	13.50	3	13,798	0.02%
2019/03/26	8	13.61	5	13.60	13.55	3	13,781	0.02%
2019/03/25	17	13.76	11	13.75	13.75	6	13,752	0.04%
2019/03/22	9	14.22	8	14.16	14.10	1	13,772	0.01%
2019/03/21	1	14.15	2	14.35	14.15	-1	13,846	-0.01%
2019/03/20	4	14.35	32	14.40	14.30	-28	13,962	-0.20%
2019/03/18	24	13.92	3	13.85	13.85	21	14,141	0.15%
2019/03/15	6	13.74	5	13.75	13.75	1	15,426	0.01%
2019/03/14	26	13.53	0	0.00	13.45	26	15,854	0.16%
2019/03/13	1	13.40	0	0.00	13.40	1	16,657	0.01%
2019/03/12	0	0.00	2	13.60	13.50	-2	16,897	-0.01%
2019/03/11	10	13.65	5	13.60	13.60	5	17,158	0.03%
2019/03/08	23	13.58	16	13.57	13.60	7	17,402	0.04%
2019/03/07	25	13.87	15	14.17	13.70	10	17,504	0.06%
2019/03/06	16	14.05	16	14.01	14.05	0	17,767	0.00%
2019/03/05	16	14.05	18	14.20	14.00	-2	17,887	-0.01%
2019/03/04	20	14.20	30	13.83	14.20	-10	17,941	-0.06%
2019/02/27	23	13.84	0	0.00	13.80	23	17,987	0.13%
2019/02/26	0	0.00	1	14.35	14.00	-1	18,108	-0.01%
2019/02/25	6	14.10	0	0.00	14.10	6	18,196	0.03%
2019/02/22	5	14.15	5	14.05	14.05	0	18,265	0.00%
2019/02/21	1	13.90	10	14.02	14.00	-9	18,374	-0.05%
2019/02/20	6	14.54	4	14.38	14.20	2	18,544	0.01%
2019/02/19	10	14.80	6	14.53	14.40	4	18,906	0.02%
2019/02/18	7	14.21	5	14.30	14.10	2	19,488	0.01%
2019/02/15	7	14.50	0	0.00	14.10	7	19,524	0.04%
2019/02/14	3	14.10	12	14.35	14.10	-9	19,259	-0.05%
2019/02/13	5	13.65	81	13.91	13.65	-76	18,769	-0.40%
2019/02/12	3	13.90	39	13.70	13.90	-36	18,572	-0.19%
2019/02/11	5	13.35	0	0.00	13.40	5	18,485	0.03%
2019/01/30	2	13.25	40	13.31	13.25	-38	18,532	-0.21%
2019/01/29	1	13.25	0	0.00	13.25	1	18,576	0.01%
2019/01/28	31	13.26	0	0.00	13.25	31	18,595	0.17%
2019/01/25	2	13.18	0	0.00	13.15	2	18,707	0.01%
2019/01/24	33	13.39	0	0.00	13.25	33	18,874	0.17%
2019/01/23	1	12.90	6	13.10	13.35	-5	18,954	-0.03%
2019/01/22	309	13.19	306	13.32	13.10	3	19,032	0.02%	大買/大賣/
2019/01/21	19	14.05	17	14.07	13.90	2	18,660	0.01%
2019/01/18	23	13.86	24	13.73	13.90	-1	18,513	-0.01%
2019/01/17	22	13.82	114	13.95	13.75	-92	18,514	-0.50%	大賣/
2019/01/16	58	13.82	58	13.66	13.90	0	18,396	0.00%
2019/01/15	50	13.98	43	13.96	13.65	7	18,118	0.04%
2019/01/14	35	13.45	0	0.00	13.45	35	17,558	0.20%
2019/01/11	19	13.34	25	13.44	13.35	-6	17,517	-0.03%
2019/01/10	5	13.57	0	0.00	13.45	5	17,403	0.03%
2019/01/09	70	14.21	24	14.33	14.00	46	17,156	0.27%
2019/01/08	644	14.52	691	14.33	14.55	-47	16,910	-0.28%	大買/大賣/
2019/01/07	3	13.60	207	13.99	14.40	-204	16,250	-1.26%	大賣/鉅額交易
2019/01/04	70	13.20	45	13.29	13.10	25	15,488	0.16%
2019/01/02	0	0.00	5	13.45	13.15	-5	15,392	-0.03%
2018/12/28	40	13.05	25	13.02	13.10	15	15,350	0.10%
2018/12/27	57	13.34	55	13.57	13.05	2	15,497	0.01%
2018/12/26	24	13.37	1	13.25	13.25	23	15,310	0.15%
2018/12/25	16	13.03	0	0.00	13.50	16	15,415	0.10%
2018/12/24	11	13.25	16	13.21	13.15	-5	15,171	-0.03%
2018/12/22	17	13.07	45	13.04	13.25	-28	15,044	-0.19%
2018/12/21	15	13.08	20	13.07	13.20	-5	14,973	-0.03%
2018/12/20	2	12.40	4	12.45	12.60	-2	14,911	-0.01%
2018/12/19	10	12.45	0	0.00	12.30	10	14,834	0.07%
2018/12/18	2	12.50	5	12.45	12.45	-3	14,981	-0.02%
2018/12/17	35	12.54	7	12.58	12.30	28	15,113	0.19%
2018/12/14	58	12.49	10	12.20	12.60	48	15,534	0.31%
2018/12/13	91	12.49	207	12.45	12.25	-116	15,407	-0.75%	大賣/鉅額交易
2018/12/12	66	12.90	24	12.86	12.90	42	15,294	0.27%
2018/12/11	120	13.16	47	13.36	12.90	73	15,285	0.48%	大買/
2018/12/10	86	13.70	106	13.79	13.60	-20	15,357	-0.13%	大賣/
2018/12/07	7	13.43	67	13.07	13.75	-60	14,342	-0.42%
2018/12/06	32	13.49	70	13.35	12.50	-38	14,332	-0.27%
2018/12/05	15	13.63	23	13.27	13.75	-8	14,145	-0.06%
2018/12/04	9	13.22	87	13.06	13.20	-78	14,467	-0.54%
2018/12/03	156	12.87	36	12.89	12.85	120	14,798	0.81%	大買/鉅額交易
2018/11/30	23	12.43	0	0.00	12.30	23	15,372	0.15%
2018/11/29	20	12.45	15	12.35	12.10	5	16,645	0.03%
2018/11/28	20	12.80	0	0.00	12.80	20	16,412	0.12%
2018/11/27	25	12.72	5	12.70	12.90	20	16,444	0.12%
2018/11/26	40	12.55	30	12.63	12.55	10	16,484	0.06%
2018/11/23	12	12.32	3	12.50	12.40	9	16,524	0.05%
2018/11/22	54	12.51	47	12.52	12.30	7	16,605	0.04%
2018/11/21	32	12.98	9	13.05	13.10	23	16,482	0.14%
2018/11/20	8	12.95	40	12.95	12.95	-32	16,511	-0.19%
2018/11/19	55	13.11	46	13.21	13.15	9	16,536	0.05%
2018/11/16	9	12.95	53	13.04	13.00	-44	16,487	-0.27%
2018/11/15	153	12.25	70	12.28	12.50	83	16,133	0.51%	大買/
2018/11/14	18	11.38	13.5	11.76	11.85	4.5	16,585	0.03%
2018/11/08	8	10.80	0	0.00	10.50	8	20,407	0.04%
2018/11/07	100	10.55	0	0.00	10.60	100	20,800	0.48%
2018/11/01	5	10.50	10	10.35	10.65	-5	20,773	-0.02%
2018/10/30	0	0.00	5	9.79	9.86	-5	20,460	-0.02%
2018/10/29	0	0.00	3	9.15	9.10	-3	20,271	-0.01%
2018/10/26	1	9.50	2	9.53	9.23	-1	20,228	0.00%
2018/10/25	0	0.00	3	9.66	9.43	-3	20,159	-0.01%
2018/10/24	0	0.00	1	10.20	10.05	-1	20,069	0.00%
2018/10/22	1	10.30	0	0.00	10.25	1	19,977	0.01%
2018/10/19	0	0.00	20	9.95	10.00	-20	19,919	-0.10%
2018/10/16	2	10.43	0	0.00	10.45	2	19,689	0.01%
2018/10/15	0	0.00	5	10.36	10.30	-5	19,541	-0.03%
2018/10/12	0.5	10.40	13	10.20	10.40	-12.5	19,446	-0.06%
2018/10/11	1	9.77	1	9.91	9.77	0	19,307	0.00%
2018/10/09	0	0.00	2	10.90	10.85	-2	19,114	-0.01%
2018/10/08	1	11.00	10	11.15	11.15	-9	19,037	-0.05%
2018/10/05	5	10.70	6	10.83	11.05	-1	18,940	-0.01%
2018/10/04	20	11.55	23	11.73	11.50	-3	18,673	-0.02%
2018/10/03	12	11.49	12	11.58	11.45	0	18,707	0.00%
2018/10/02	1	12.30	0	0.00	12.20	1	18,322	0.01%
2018/09/28	1	12.25	0	0.00	12.30	1	18,148	0.01%
2018/09/27	22	12.60	37	12.52	12.30	-15	18,060	-0.08%
2018/09/26	25	12.38	0	0.00	12.30	25	17,822	0.14%
2018/09/25	9	12.32	9	12.49	12.55	0	17,762	0.00%
2018/09/21	5	12.61	7	12.72	12.45	-2	17,549	-0.01%
2018/09/20	17	12.67	18	12.48	12.25	-1	17,320	-0.01%
2018/09/19	3	13.38	3	13.43	13.05	0	16,795	0.00%
2018/09/18	8	13.42	8	13.48	13.30	0	16,584	0.00%
2018/09/17	14	13.43	11	13.53	13.50	3	16,401	0.02%
2018/09/14	2	13.75	12	13.77	14.00	-10	16,153	-0.06%
2018/09/13	14	12.94	44	12.82	13.20	-30	15,673	-0.19%
2018/09/12	26	13.24	7	13.21	13.20	19	15,263	0.12%
2018/09/11	5	13.64	50	13.38	13.90	-45	14,759	-0.30%
2018/09/10	59	13.41	26	13.19	13.05	33	14,108	0.23%
2018/09/07	9	14.71	20	14.99	14.45	-11	13,489	-0.08%
2018/09/06	91	14.74	58	14.89	14.70	33	12,912	0.26%
2018/09/05	67	15.59	42	16.18	15.10	25	12,083	0.21%
2018/09/04	1	15.75	15	16.13	16.05	-14	10,813	-0.13%
2018/09/03	16	15.96	3	15.88	15.65	13	10,756	0.12%
2018/08/31	15	16.42	6	16.35	16.70	9	10,728	0.08%
2018/08/29	6	16.00	5	16.09	16.10	1	10,415	0.01%
2018/08/28	2	15.20	0.5	15.15	15.20	1.5	10,336	0.01%
2018/08/27	1	15.40	1	15.05	15.10	0	10,217	0.00%
2018/08/24	5	15.05	6	15.10	15.05	-1	10,035	-0.01%
2018/08/23	7	15.69	32	15.52	16.00	-25	9,818	-0.25%
2018/08/22	0	0.00	1	15.00	15.05	-1	9,524	-0.01%
2018/08/21	107	14.67	39	15.00	15.30	68	9,321	0.73%	大買/
2018/08/20	19	14.21	64	14.05	14.20	-45	7,900	-0.57%
2018/08/17	2	14.05	22	14.04	14.30	-20	6,493	-0.31%
2018/08/16	52	12.69	123	12.15	13.00	-71	5,438	-1.31%	大賣/
2018/08/15	23	11.90	8	12.06	12.20	15	4,606	0.33%
2018/08/14	13	11.05	101	11.20	11.25	-88	3,657	-2.41%	大賣/
2018/08/13	15	10.27	22	10.16	10.25	-7	3,157	-0.22%
2018/08/10	4	10.21	9	10.32	10.45	-5	3,020	-0.17%
2018/08/09	2.5	10.16	0	0.00	10.10	2.5	2,813	0.09%
2018/08/06	10	10.00	0	0.00	10.05	10	2,794	0.36%
2018/08/03	0	0.00	7	9.91	9.88	-7	2,805	-0.25%
2018/08/02	0	0.00	50	9.80	9.82	-50	2,798	-1.79%
2018/07/31	9	9.80	0	0.00	9.80	9	2,855	0.32%
2018/07/30	1	9.80	10	9.85	9.80	-9	2,858	-0.31%
2018/07/27	12	9.81	20	9.82	9.84	-8	2,843	-0.28%
2018/07/26	41	9.65	0	0.00	9.73	41	2,815	1.46%
2018/07/25	20	9.45	0	0.00	9.45	20	2,808	0.71%
2018/07/19	20	9.48	0	0.00	9.44	20	2,820	0.71%
2018/07/18	50	9.49	0	0.00	9.50	50	2,835	1.76%
2018/07/13	0	0.00	10	9.56	9.54	-10	2,858	-0.35%
2018/07/12	50	9.55	0	0.00	9.44	50	2,863	1.75%
2018/07/11	10	9.74	0	0.00	9.54	10	2,865	0.35%
2018/07/06	0	0.00	2	9.26	9.25	-2	2,766	-0.07%
2018/07/04	10	9.60	0	0.00	9.57	10	2,734	0.37%
2018/07/03	1	9.79	0	0.00	9.68	1	2,733	0.04%
2018/06/27	2	10.10	2	10.00	9.93	0	2,683	0.00%
2018/06/22	50	10.04	0	0.00	10.05	50	2,749	1.82%
2018/06/20	20	10.05	0	0.00	10.05	20	2,655	0.75%
2018/06/19	20	10.20	0	0.00	10.20	20	2,617	0.76%
2018/06/15	5	10.40	0	0.00	10.40	5	2,595	0.19%
2018/06/14	32	10.31	0	0.00	10.40	32	2,573	1.24%
2018/06/12	2	10.75	0	0.00	10.60	2	2,438	0.08%
2018/06/11	20	10.25	20	10.35	10.40	0	2,359	0.00%
2018/06/08	20	10.25	20	10.25	10.10	0	2,261	0.00%
2018/06/07	5	9.93	0	0.00	9.91	5	2,190	0.23%
2018/06/05	7	9.81	0	0.00	9.71	7	2,141	0.33%
2018/05/30	0	0.00	10	9.28	9.24	-10	1,894	-0.53%
2018/05/29	0	0.00	4	9.32	9.35	-4	1,893	-0.21%
2018/05/14	0	0.00	1	9.50	9.36	-1	2,029	-0.05%
2018/05/03	0	0.00	20	9.42	9.43	-20	1,996	-1.00%
2018/04/12	0	0.00	4	10.10	10.00	-4	2,602	-0.15%
2018/04/02	0	0.00	1	9.77	9.72	-1	2,691	-0.04%
2018/03/19	0	0.00	2	9.81	9.79	-2	3,730	-0.05%
2018/03/16	0	0.00	30	9.88	9.86	-30	3,785	-0.79%
2018/03/15	32	10.10	0	0.00	10.00	32	3,989	0.80%
2018/03/07	0	0.00	2	9.45	9.48	-2	4,227	-0.05%
2018/02/09	6	8.54	0	0.00	8.60	6	4,999	0.12%
2018/02/06	1	9.15	0	0.00	9.05	1	5,226	0.02%
2018/01/30	1	10.35	13	10.34	10.40	-12	5,591	-0.21%
2018/01/17	0	0.00	30	10.50	10.45	-30	6,815	-0.44%
2018/01/16	0	0.00	26	10.60	10.55	-26	6,963	-0.37%
2018/01/15	1	10.35	30	10.35	10.35	-29	6,832	-0.42%
2018/01/12	10	10.50	0	0.00	10.40	10	6,802	0.15%
2018/01/11	10	10.50	4	10.48	10.45	6	6,785	0.09%
2018/01/10	7	10.50	0	0.00	10.45	7	6,692	0.10%
2018/01/08	1	11.05	0	0.00	10.90	1	6,553	0.02%
2018/01/05	30	10.65	0	0.00	10.75	30	6,339	0.47%