金像電 (2368)-永豐金-嘉義券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▲1.5
漲幅
+0.79%
成交量
3,582張
產業
上市電子零組件類股
1486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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	191.50	5	191.50	192.00	0	9,454	0.00%
2024/05/06	10	195.50	10	190.50	190.50	0	9,494	0.00%
2024/05/03	10.1	197.21	10	192.50	192.00	0.1	9,481	0.00%
2024/05/02	5	195.50	5	197.00	196.50	0	9,571	0.00%
2024/04/30	10	199.50	10	197.00	197.00	0	9,607	0.00%
2024/04/29	5.1	197.03	6	198.00	198.00	-0.9	9,648	-0.01%
2024/04/26	7	191.79	13	194.85	192.50	-6	9,791	-0.06%
2024/04/25	1.1	188.91	0	0.00	187.00	1.1	9,799	0.01%
2024/04/24	6.1	194.50	9	195.89	196.50	-2.9	9,812	-0.03%
2024/04/23	5.1	187.95	5.1	187.98	188.00	0	9,758	0.00%
2024/04/22	9.1	185.55	2	192.00	182.00	7.1	9,666	0.07%
2024/04/19	18.1	200.13	11	196.00	196.00	7.1	9,531	0.07%
2024/04/18	6.1	203.69	6	207.42	205.00	0.1	9,488	0.00%
2024/04/17	12.1	203.32	10	200.50	201.50	2.1	9,472	0.02%
2024/04/16	7	201.86	5	206.50	201.50	2	9,455	0.02%
2024/04/15	6.2	223.08	5	225.50	212.50	1.2	9,443	0.01%
2024/04/11	12.3	229.51	11	229.18	229.50	1.3	9,337	0.01%
2024/04/10	1.2	236.75	1	232.50	230.50	0.2	9,333	0.00%
2024/04/09	7.2	235.75	6	238.67	237.00	1.2	9,352	0.01%
2024/04/08	5	243.50	5.1	243.54	242.50	-0.1	9,345	0.00%
2024/04/03	8	238.69	10	239.60	241.00	-2	9,259	-0.02%
2024/04/02	9.4	240.30	6	234.00	234.00	3.4	9,240	0.04%
2024/04/01	0	0.00	1	247.00	245.00	-1	9,145	-0.01%
2024/03/29	7.2	248.43	6	246.33	245.50	1.2	9,152	0.01%
2024/03/28	3.1	245.69	1	248.00	244.50	2.1	9,107	0.02%
2024/03/27	6.8	249.88	7.3	251.99	251.00	-0.5	9,052	-0.01%
2024/03/26	6.3	246.77	6.1	242.08	242.00	0.2	8,927	0.00%
2024/03/25	5	250.50	6.2	249.07	247.50	-1.1	8,912	-0.01%
2024/03/22	13	244.50	14	243.86	247.50	-1	8,866	-0.01%
2024/03/21	7.1	233.94	7	234.14	233.50	0.1	8,668	0.00%
2024/03/20	2.1	229.64	7	231.86	229.50	-4.9	8,699	-0.06%
2024/03/19	10.1	230.14	5	237.60	229.50	5.1	8,751	0.06%
2024/03/18	11.1	236.64	12	236.67	238.00	-0.9	8,684	-0.01%
2024/03/15	5	228.80	5.1	229.18	232.50	-0.1	8,689	0.00%
2024/03/14	8.3	221.40	5	224.70	220.50	3.3	8,659	0.04%
2024/03/13	8.1	233.49	4	238.38	229.00	4.1	8,739	0.05%
2024/03/12	5.3	243.01	5.1	243.37	242.50	0.2	8,651	0.00%
2024/03/11	5	250.99	5	249.80	248.00	0	8,593	0.00%
2024/03/08	7.2	254.15	8	249.06	249.50	-0.8	8,641	-0.01%
2024/03/07	14.7	268.33	13	264.15	252.50	1.7	8,595	0.02%
2024/03/06	4	270.25	3.2	268.24	274.50	0.8	8,335	0.01%
2024/03/05	5	262.10	7.1	265.20	265.50	-2.1	8,341	-0.03%
2024/03/04	5	261.20	3	260.50	259.00	2	8,359	0.02%
2024/03/01	3	261.00	4.4	263.11	261.50	-1.4	8,322	-0.02%
2024/02/29	0	252.50	0	0.00	257.00	0	8,274	0.00%
2024/02/27	1.5	258.08	0	0.00	252.50	1.5	8,255	0.02%
2024/02/26	2	259.00	2	262.00	261.50	0	8,170	0.00%
2024/02/23	3	263.17	2.3	264.70	262.00	0.7	8,128	0.01%
2024/02/22	6.1	266.57	6	259.17	255.50	0.1	8,003	0.00%
2024/02/21	20	258.98	19	257.63	259.50	1	7,836	0.01%
2024/02/20	2.1	260.74	6	257.08	261.50	-3.9	7,793	-0.05%
2024/02/19	5.3	276.68	4	262.00	265.00	1.3	7,781	0.02%
2024/02/16	12	274.54	10	275.40	275.00	2	7,674	0.03%
2024/02/05	27	248.00	39	249.54	248.50	-12	7,528	-0.16%
2024/02/02	17	240.82	9	241.61	241.00	8	7,755	0.10%
2024/02/01	7	230.71	6	231.25	231.50	1	7,649	0.01%
2024/01/31	11	232.68	9.2	229.84	229.00	1.8	7,741	0.02%
2024/01/30	13	235.88	13.3	235.03	234.00	-0.3	7,738	0.00%
2024/01/29	6	222.50	8.4	221.81	224.50	-2.4	7,520	-0.03%
2024/01/26	3.2	218.23	3	219.83	216.50	0.2	7,612	0.00%
2024/01/25	4	223.13	5	222.60	222.50	-1	7,651	-0.01%
2024/01/24	4.2	218.25	3	221.50	216.50	1.2	7,583	0.02%
2024/01/23	25	220.60	26	218.54	221.50	-1	7,645	-0.01%
2024/01/22	23	220.00	27.5	216.51	222.00	-4.5	7,580	-0.06%
2024/01/19	0	0.00	3	203.00	204.00	-3	7,423	-0.04%
2024/01/18	6.5	202.35	4	204.50	200.50	2.5	7,433	0.03%
2024/01/17	3.1	216.40	4	210.88	210.50	-0.9	7,369	-0.01%
2024/01/16	2	215.00	2	217.00	214.50	0	7,386	0.00%
2024/01/15	6	213.00	9.8	213.86	216.00	-3.8	7,379	-0.05%
2024/01/12	6	208.00	3	209.00	208.00	3	7,425	0.04%
2024/01/11	3	199.50	3.5	204.43	206.00	-0.5	7,457	-0.01%
2024/01/10	1	198.00	1	200.50	200.00	0	7,509	0.00%
2024/01/09	4.7	200.06	7	197.14	195.50	-2.3	7,541	-0.03%
2024/01/05	1.1	206.54	0	0.00	205.50	1.1	7,562	0.01%
2024/01/04	1	217.00	0	0.00	213.00	1	7,600	0.01%
2023/12/29	0	0.00	1	218.50	218.00	-1	7,716	-0.01%
2023/12/28	1	222.00	0	0.00	214.50	1	7,853	0.01%
2023/12/26	1	212.50	0	0.00	215.50	1	8,392	0.01%
2023/12/22	0	0.00	1	217.00	217.00	-1	8,705	-0.01%
2023/12/21	1.1	210.50	0	0.00	210.50	1.1	8,828	0.01%
2023/12/20	6	214.75	6	213.50	213.50	0	9,114	0.00%
2023/12/19	4.1	212.54	3	214.50	213.50	1.1	9,164	0.01%
2023/12/18	0.1	216.00	0	0.00	216.00	0.1	9,215	0.00%
2023/12/15	6.1	217.99	6	216.00	215.50	0.1	9,288	0.00%
2023/12/14	2	225.00	2	220.00	220.00	0	9,289	0.00%
2023/12/13	8	223.50	8	221.50	223.50	0	9,307	0.00%
2023/12/12	8.1	221.55	7	219.21	219.50	1.1	9,358	0.01%
2023/12/11	1.2	226.31	2	229.00	220.50	-0.8	9,350	-0.01%
2023/12/08	39	240.45	32	237.08	238.00	7	9,317	0.07%
2023/12/07	5	228.00	5	224.50	224.50	0	9,137	0.00%
2023/12/06	2	217.00	3.2	220.31	223.50	-1.2	9,168	-0.01%
2023/12/05	3.2	215.98	2	219.50	212.00	1.2	9,163	0.01%
2023/12/04	3	231.83	3.1	230.40	224.00	-0.1	9,137	0.00%
2023/12/01	1.1	227.73	0	0.00	229.50	1.1	9,393	0.01%
2023/11/30	5	228.00	5.2	231.43	228.00	-0.2	9,479	0.00%
2023/11/29	3	224.50	3.1	225.66	225.00	-0.1	9,460	0.00%
2023/11/28	1	219.00	0	0.00	217.50	1	9,624	0.01%
2023/11/22	2	222.50	2	221.00	221.00	0	10,095	0.00%
2023/11/21	3	223.83	2	224.00	225.00	1	10,258	0.01%
2023/11/20	2	221.00	4	222.63	223.50	-2	10,564	-0.02%
2023/11/17	5	221.80	4	221.63	221.50	1	10,825	0.01%
2023/11/16	2.1	220.00	2	223.00	220.50	0.1	10,939	0.00%
2023/11/15	0.1	228.00	1	234.50	229.00	-0.9	10,990	-0.01%
2023/11/14	8.1	231.24	8.1	230.44	232.00	0	11,656	0.00%
2023/11/13	7.1	219.63	7	218.79	217.00	0.1	12,092	0.00%
2023/11/10	33	225.82	38	225.32	220.50	-5	12,229	-0.04%
2023/11/09	5	206.60	5	210.60	215.00	0	12,137	0.00%
2023/11/08	0	0.00	0.3	206.50	209.00	-0.3	12,248	0.00%
2023/11/07	6	199.75	6	198.50	200.00	0	12,491	0.00%
2023/11/06	2	197.50	0	0.00	197.50	2	12,660	0.02%
2023/11/03	3	189.50	3	191.50	189.00	0	12,868	0.00%
2023/11/01	6.1	175.25	6	176.00	177.00	0.1	13,071	0.00%
2023/10/30	7	187.29	7	185.50	185.50	0	13,269	0.00%
2023/10/27	5	186.90	6	186.08	186.50	-1	13,444	-0.01%
2023/10/26	3	190.00	6	192.50	187.00	-3	13,636	-0.02%
2023/10/25	3	200.00	3	200.50	200.50	0	13,652	0.00%
2023/10/24	3	200.50	3	198.00	201.50	0	13,863	0.00%
2023/10/23	2	192.50	2	195.00	192.50	0	13,959	0.00%
2023/10/20	5	192.50	5	193.00	192.50	0	14,232	0.00%
2023/10/19	6	199.00	6	197.25	197.50	0	14,457	0.00%
2023/10/18	0	0.00	11	202.82	198.50	-11	14,624	-0.08%
2023/10/17	4.1	211.02	3	208.00	207.50	1.1	14,675	0.01%
2023/10/16	3.1	210.79	3	214.33	215.00	0.1	14,732	0.00%
2023/10/13	4	220.25	4	222.75	223.00	0	14,818	0.00%
2023/10/12	5	221.70	10	223.65	223.50	-5	14,832	-0.03%
2023/10/11	4	219.00	7	223.07	218.00	-3	14,997	-0.02%
2023/10/06	7	223.00	19	220.76	221.00	-12	15,293	-0.08%
2023/10/05	17	223.41	2.4	222.63	222.50	14.6	15,490	0.09%
2023/10/04	13.1	220.26	8	215.00	221.00	5.1	15,730	0.03%
2023/10/03	17	220.71	8	222.50	219.00	9	15,759	0.06%
2023/10/02	29.3	229.83	29	222.93	215.50	0.3	15,638	0.00%
2023/09/28	11	218.14	10	218.95	219.50	1	15,485	0.01%
2023/09/27	8	209.75	8	210.56	211.50	0	15,348	0.00%
2023/09/26	8	210.31	5	205.50	204.00	3	15,546	0.02%
2023/09/25	7	217.00	9	214.11	211.00	-2	15,739	-0.01%
2023/09/22	7	196.86	8	200.31	201.00	-1	15,794	-0.01%
2023/09/21	5	194.00	5	188.00	195.00	0	15,813	0.00%
2023/09/15	10	204.65	10	204.50	203.50	0	15,915	0.00%
2023/09/14	6	198.50	6	197.25	199.50	0	16,237	0.00%
2023/09/13	6	192.83	9	195.78	194.00	-3	16,324	-0.02%
2023/09/12	5	200.00	6	201.00	200.00	-1	16,419	-0.01%
2023/09/11	6	200.42	3	205.00	199.00	3	16,718	0.02%
2023/09/08	6	207.00	7	208.93	208.50	-1	16,660	-0.01%
2023/09/07	5	210.70	7	212.00	209.50	-2	16,783	-0.01%
2023/09/06	25	217.14	20	216.95	216.50	5	16,895	0.03%
2023/09/05	6	207.58	6	209.08	208.00	0	16,863	0.00%
2023/09/04	6	204.25	8	205.31	206.00	-2	16,963	-0.01%
2023/09/01	19.1	205.59	15	203.30	201.00	4.1	17,167	0.02%
2023/08/31	1	210.00	2	213.25	215.50	-1	17,119	-0.01%
2023/08/30	9	207.28	12	209.75	208.50	-3	17,335	-0.02%
2023/08/29	2	202.75	1	203.50	201.00	1	17,494	0.01%
2023/08/28	8	203.56	8	201.56	202.00	0	17,497	0.00%
2023/08/25	3	207.00	9	208.56	207.00	-6	17,578	-0.03%
2023/08/24	17	218.15	14	218.32	216.50	3	17,675	0.02%
2023/08/23	8	205.06	8	208.25	209.00	0	17,478	0.00%
2023/08/22	4	204.88	2	205.00	201.50	2	17,694	0.01%
2023/08/21	5	203.30	6	203.75	201.50	-1	18,190	-0.01%
2023/08/18	21	207.60	30	208.57	203.50	-9	18,218	-0.05%
2023/08/17	31	201.06	22.6	200.29	206.50	8.4	17,771	0.05%
2023/08/16	6	186.50	7.1	181.84	188.00	-1.1	17,637	-0.01%
2023/08/15	4.1	179.02	5	179.30	180.00	-0.9	18,217	0.00%
2023/08/14	1	179.50	1	170.50	173.50	0	18,299	0.00%
2023/08/11	9	178.17	12.2	175.88	178.50	-3.2	18,279	-0.02%
2023/08/10	10.3	168.23	7	169.21	166.50	3.3	18,003	0.02%
2023/08/09	6	179.17	8.4	178.59	179.00	-2.4	17,778	-0.01%
2023/08/08	12	170.04	13.4	171.66	172.00	-1.4	17,596	-0.01%
2023/08/07	13	168.04	12	165.17	168.00	1	17,423	0.01%
2023/08/04	1.4	157.48	1	160.50	158.50	0.4	17,245	0.00%
2023/08/01	9.1	169.35	6	164.58	165.00	3.1	16,979	0.02%
2023/07/31	11.3	173.02	11	175.95	169.50	0.3	16,856	0.00%
2023/07/28	6.1	177.54	4	177.00	178.50	2.1	16,700	0.01%
2023/07/27	2.3	176.90	5.2	182.06	176.00	-2.9	16,663	-0.02%
2023/07/26	2	176.97	1	174.50	174.50	1	16,436	0.01%
2023/07/25	6.5	182.48	3	188.17	177.00	3.5	16,360	0.02%
2023/07/24	14	188.93	18	184.61	188.50	-4	16,090	-0.02%
2023/07/21	9.2	179.03	7.1	178.80	181.00	2.1	15,856	0.01%
2023/07/20	6	177.00	6.1	172.57	175.50	-0.1	15,743	0.00%
2023/07/19	7.2	174.75	7	170.14	171.50	0.2	15,678	0.00%
2023/07/18	9	177.11	8.5	177.97	178.00	0.5	15,619	0.00%
2023/07/17	9.5	176.87	7	179.64	176.50	2.5	15,444	0.02%
2023/07/14	8	179.38	8	180.75	182.00	0	15,399	0.00%
2023/07/13	7	182.36	15	181.33	180.00	-8	15,223	-0.05%
2023/07/12	1	170.00	23	168.65	170.00	-22	15,013	-0.15%
2023/07/11	12	161.25	12	162.75	163.50	0	14,816	0.00%
2023/07/10	7	151.14	8	152.75	155.00	-1	14,581	-0.01%
2023/07/07	6	149.75	6	148.00	148.50	0	14,598	0.00%
2023/07/06	6	151.25	5	148.50	149.00	1	14,706	0.01%
2023/07/05	5	155.50	5	154.50	154.50	0	14,620	0.00%
2023/07/04	30	155.35	11	155.09	155.50	19	14,613	0.13%
2023/07/03	6	150.67	25	151.22	153.00	-19	14,426	-0.13%
2023/06/30	12	145.13	14	143.46	146.00	-2	14,134	-0.01%
2023/06/29	8	138.81	8	138.88	139.00	0	13,829	0.00%
2023/06/28	0	0.00	3	138.17	138.00	-3	13,872	-0.02%
2023/06/27	2	136.25	0	0.00	135.00	2	13,928	0.01%
2023/06/26	0	0.00	3	138.50	138.50	-3	13,986	-0.02%
2023/06/21	1	144.00	0	0.00	142.00	1	13,981	0.01%
2023/06/20	33	143.11	14	142.18	142.00	19	14,126	0.13%
2023/06/19	8	140.88	10	138.95	140.00	-2	14,288	-0.01%
2023/06/16	11	140.82	9	141.67	139.50	2	14,268	0.01%
2023/06/15	13	140.15	11	138.14	138.00	2	14,089	0.01%
2023/06/14	9	134.83	9	136.94	134.50	0	13,778	0.00%
2023/06/13	7	138.79	8.1	135.77	136.00	-1.1	13,742	-0.01%
2023/06/12	2	134.50	0	0.00	135.00	2	13,569	0.01%
2023/06/09	11	138.41	18	137.72	139.00	-7	13,416	-0.05%
2023/06/08	16	136.22	8	133.88	133.00	8	13,188	0.06%
2023/06/07	9	136.28	12	134.79	134.50	-3	13,041	-0.02%
2023/06/06	9.1	129.86	7	133.00	130.00	2.1	13,003	0.02%
2023/06/05	11	131.23	10	128.25	133.00	1	12,873	0.01%
2023/06/02	2	126.00	7	128.50	128.00	-5	12,646	-0.04%
2023/06/01	10	124.50	11	124.14	125.00	-1	12,322	-0.01%
2023/05/31	16	123.78	10.1	122.02	122.00	5.9	12,268	0.05%
2023/05/30	2	123.75	2	125.00	125.00	0	12,147	0.00%
2023/05/29	12.1	121.50	10	121.85	121.50	2.1	12,068	0.02%
2023/05/26	17	123.12	46	124.14	121.50	-29	12,263	-0.24%
2023/05/25	35	120.96	14	119.79	122.50	21	11,877	0.18%
2023/05/24	2	110.25	1	109.00	111.50	1	11,324	0.01%
2023/05/23	17	110.76	12	111.67	110.50	5	11,271	0.04%
2023/05/22	7	114.71	16	114.22	113.50	-9	11,155	-0.08%
2023/05/19	15	112.00	21.1	111.23	113.50	-6.1	10,654	-0.06%
2023/05/18	1.1	100.00	4	102.38	103.50	-2.9	9,916	-0.03%
2023/05/17	1	94.60	2	97.75	97.90	-1	9,528	-0.01%
2023/05/16	1	95.10	0	0.00	95.10	1	9,364	0.01%
2023/05/15	3	95.30	4	96.23	96.70	-1	9,348	-0.01%
2023/05/12	3	94.33	2	94.75	95.50	1	9,433	0.01%
2023/05/10	6	96.08	1	96.10	96.20	5	9,558	0.05%
2023/05/09	1	97.20	0	0.00	97.30	1	9,660	0.01%
2023/05/08	5	97.20	0	0.00	97.20	5	9,808	0.05%
2023/05/04	1	96.40	1	96.00	96.70	0	10,067	0.00%
2023/05/03	2	97.20	0	0.00	96.70	2	10,151	0.02%
2023/04/28	3	99.10	0	0.00	98.60	3	10,223	0.03%
2023/04/25	8	98.49	3	97.27	96.40	5	10,097	0.05%
2023/04/24	0	0.00	2	102.00	101.50	-2	10,049	-0.02%
2023/04/21	5	98.90	3	98.07	98.20	2	10,022	0.02%
2023/04/20	5	100.36	2	99.55	100.00	3	10,003	0.03%
2023/04/19	2	102.25	3	102.50	101.50	-1	10,094	-0.01%
2023/04/18	0	0.00	2	103.00	101.50	-2	10,103	-0.02%
2023/04/17	1	102.50	1	102.50	102.50	0	10,135	0.00%
2023/04/14	4	100.40	3	99.20	99.20	1	10,082	0.01%
2023/04/13	1	101.00	5	99.90	99.30	-4	10,044	-0.04%
2023/04/12	8	102.63	1	103.00	102.50	7	9,937	0.07%
2023/04/11	5	104.50	29	102.67	103.00	-24	9,756	-0.25%
2023/04/10	0	0.00	2	97.35	98.80	-2	9,568	-0.02%
2023/04/07	1	94.30	2	94.95	95.30	-1	9,463	-0.01%
2023/04/06	1	94.60	0	0.00	94.10	1	9,350	0.01%
2023/03/31	1	97.70	0	0.00	97.30	1	9,237	0.01%
2023/03/30	2	98.00	2	98.00	97.80	0	9,224	0.00%
2023/03/29	8	98.56	6	98.13	96.70	2	9,142	0.02%
2023/03/28	0	0.00	16	98.06	97.70	-16	9,014	-0.18%
2023/03/27	5	95.40	4	96.85	98.00	1	8,784	0.01%
2023/03/24	9	93.73	0	0.00	94.00	9	8,744	0.10%
2023/03/23	5	95.26	13	93.71	93.20	-8	8,620	-0.09%
2023/03/22	24	96.14	18	94.59	95.40	6	8,401	0.07%
2023/03/21	10	92.05	6	92.43	92.50	4	7,819	0.05%
2023/03/20	7	90.01	4	90.00	90.20	3	7,651	0.04%
2023/03/17	1	88.10	5	89.30	89.50	-4	7,608	-0.05%
2023/03/16	1	87.80	0	0.00	86.80	1	7,566	0.01%
2023/03/14	2	88.65	1	89.50	88.10	1	7,634	0.01%
2023/03/13	0	0.00	3	88.33	89.30	-3	7,659	-0.04%
2023/03/10	3	87.77	3.4	88.16	87.70	-0.4	7,646	-0.01%
2023/03/09	10	89.28	5	90.08	89.40	5	7,705	0.06%
2023/03/08	5	92.78	5	92.60	92.50	0	7,507	0.00%
2023/03/07	14	92.62	3	92.80	93.00	11	7,641	0.14%
2023/03/06	3	91.07	0	0.00	90.90	3	7,540	0.04%
2023/03/02	4	89.93	1	89.90	89.90	3	7,714	0.04%
2023/03/01	10	92.12	9	90.98	90.80	1	7,713	0.01%
2023/02/24	17	90.59	18	92.01	92.10	-1	7,631	-0.01%
2023/02/23	1	88.80	2	89.05	89.00	-1	7,430	-0.01%
2023/02/22	0	0.00	1	87.20	87.10	-1	7,565	-0.01%
2023/02/20	4	88.73	3	88.47	88.50	1	7,537	0.01%
2023/02/17	0	0.00	1	86.80	87.70	-1	7,443	-0.01%
2023/02/16	1	87.40	3	87.80	88.10	-2	7,570	-0.03%
2023/02/15	0	0.00	1	87.00	87.10	-1	7,865	-0.01%
2023/02/14	0	0.00	1	86.70	86.50	-1	8,028	-0.01%
2023/02/13	2	85.25	0	0.00	86.50	2	8,196	0.02%
2023/02/10	6	85.85	3	85.10	85.10	3	8,434	0.04%
2023/02/09	1	86.70	4	86.90	86.90	-3	8,363	-0.04%
2023/02/08	1	87.50	1	87.80	87.80	0	8,250	0.00%
2023/02/07	3	88.23	3	87.87	88.00	0	8,254	0.00%
2023/02/06	2	91.35	7	89.41	89.50	-5	8,203	-0.06%
2023/02/03	6	92.55	1	93.40	93.40	5	8,194	0.06%
2023/02/02	6	92.90	6	92.67	93.50	0	8,215	0.00%
2023/02/01	1	87.70	2	89.10	89.10	-1	8,135	-0.01%
2023/01/31	1	87.80	0	0.00	87.30	1	8,206	0.01%
2023/01/30	1.2	88.52	0	0.00	88.00	1.2	8,258	0.01%
2023/01/17	2	87.90	0	0.00	88.00	2	8,342	0.02%
2023/01/16	1	88.20	0	0.00	88.70	1	8,462	0.01%
2023/01/13	1	89.00	1	89.30	89.30	0	8,529	0.00%
2023/01/12	8	89.84	5	89.00	88.60	3	8,742	0.03%
2023/01/11	5.2	92.41	6	91.20	90.90	-0.8	8,825	-0.01%
2023/01/10	0	0.00	1	92.10	91.80	-1	8,935	-0.01%
2023/01/09	1	90.10	0	0.00	91.00	1	9,201	0.01%
2023/01/06	1	85.10	0	0.00	87.20	1	9,460	0.01%
2023/01/05	2	87.30	2	85.20	85.20	0	9,816	0.00%
2023/01/04	1	87.40	1	87.00	87.00	0	9,979	0.00%
2022/12/28	3	86.67	0	0.00	85.80	3	10,960	0.03%
2022/12/27	1	89.70	0	0.00	89.70	1	11,165	0.01%
2022/12/23	1	87.60	2	87.95	88.40	-1	11,992	-0.01%
2022/12/22	3	89.83	0	0.00	89.40	3	12,229	0.02%
2022/12/21	1	92.40	0	0.00	90.20	1	12,393	0.01%
2022/12/20	1	93.30	0	0.00	91.80	1	12,656	0.01%
2022/12/16	6	93.20	15	95.63	95.70	-9	13,483	-0.07%
2022/12/14	10	96.90	0	0.00	97.00	10	13,841	0.07%
2022/12/13	1	96.10	0	0.00	95.00	1	14,007	0.01%
2022/12/08	1	95.20	0	0.00	95.20	1	14,202	0.01%
2022/12/06	6	99.22	6	98.58	97.90	0	14,235	0.00%
2022/12/02	0	0.00	1	100.00	99.10	-1	14,301	-0.01%
2022/11/29	1	98.90	0	0.00	97.50	1	14,502	0.01%
2022/11/28	0	0.00	1	99.50	102.50	-1	14,402	-0.01%
2022/11/23	20	98.70	20	98.90	98.70	0	14,507	0.00%
2022/11/22	0	0.00	1	96.40	97.10	-1	14,530	-0.01%
2022/11/21	2	99.15	1	100.00	98.50	1	14,571	0.01%
2022/11/18	1	99.50	1	96.80	97.10	0	14,534	0.00%
2022/11/17	21	98.68	22	97.53	98.70	-1	14,434	-0.01%
2022/11/16	1	97.60	1	96.90	96.80	0	14,513	0.00%
2022/11/15	21	95.69	21	97.11	95.60	0	14,608	0.00%
2022/11/14	2	96.20	2	97.90	97.30	0	14,948	0.00%
2022/11/11	30	95.50	33	96.72	94.00	-3	15,166	-0.02%
2022/11/10	7	93.97	6.9	91.63	94.00	0.1	15,028	0.00%
2022/11/09	27	92.06	26	91.71	92.00	1	15,278	0.01%
2022/11/08	7	90.39	8	91.16	89.20	-1	15,431	-0.01%
2022/11/07	4	88.40	2	88.70	87.60	2	15,185	0.01%
2022/11/01	42	86.17	43	86.71	86.50	-1	15,093	-0.01%
2022/10/31	44	85.42	49	84.43	85.60	-5	14,949	-0.03%
2022/10/28	50	81.96	45	82.44	82.10	5	14,853	0.03%
2022/10/27	1	78.90	0	0.00	81.50	1	14,807	0.01%
2022/10/26	1	78.60	7	76.29	76.90	-6	14,684	-0.04%
2022/10/25	21	78.54	22	78.90	78.40	-1	14,672	-0.01%
2022/10/24	48	80.51	48	81.51	80.00	0	14,785	0.00%
2022/10/21	21	80.76	20	82.20	79.90	1	14,848	0.01%
2022/10/20	26	82.23	24	80.50	82.30	2	14,883	0.01%
2022/10/19	26	83.40	23	85.32	83.00	3	14,935	0.02%
2022/10/18	2	84.40	0	0.00	83.00	2	15,190	0.01%
2022/10/17	25	82.36	24	87.13	84.60	1	15,263	0.01%
2022/10/14	42	89.96	40	91.88	88.00	2	15,056	0.01%
2022/10/13	46	89.60	47	91.09	88.80	-1	14,846	-0.01%
2022/10/12	6	85.50	6	86.22	90.50	0	14,838	0.00%
2022/10/11	39.1	85.30	40	86.25	85.10	-0.9	15,139	-0.01%
2022/10/07	22	91.81	27	94.93	91.50	-5	15,242	-0.03%
2022/10/06	22	94.80	20	95.62	94.80	2	15,505	0.01%
2022/10/05	11	95.51	17	95.00	94.60	-6	15,616	-0.04%
2022/10/04	1	92.50	1	93.70	92.90	0	15,765	0.00%
2022/10/03	34	93.96	27	94.11	93.80	7	15,903	0.04%
2022/09/30	6	90.08	8	88.64	92.80	-2	15,691	-0.01%
2022/09/29	2	87.30	3	87.47	86.00	-1	15,337	-0.01%
2022/09/28	11	89.03	16	91.93	89.20	-5	15,337	-0.03%
2022/09/27	8	97.00	11	98.08	94.00	-3	15,426	-0.02%
2022/09/26	24	97.31	20	97.12	97.00	4	15,254	0.03%
2022/09/23	15	99.57	77	97.94	102.00	-62	15,044	-0.41%
2022/09/22	56	94.34	2	93.35	95.00	54	14,706	0.37%
2022/09/21	6	92.10	3	91.73	93.70	3	14,786	0.02%
2022/09/20	25	91.09	14	90.84	91.10	11	14,894	0.07%
2022/09/19	10.2	90.27	10	89.25	88.10	0.2	15,034	0.00%
2022/09/02	1	80.40	0	0.00	80.10	1	16,650	0.01%
2022/09/01	10	82.25	27	81.54	81.00	-17	17,967	-0.09%
2022/08/31	15	83.40	10	82.70	83.60	5	18,273	0.03%
2022/08/30	15	82.23	10	82.60	82.10	5	18,237	0.03%
2022/08/29	2	80.70	0	0.00	80.50	2	18,158	0.01%
2022/08/26	5	82.70	8	83.53	83.40	-3	18,113	-0.02%
2022/08/25	5	82.50	2	83.50	83.80	3	18,032	0.02%
2022/08/24	1	81.90	3	80.30	80.30	-2	17,975	-0.01%
2022/08/23	3	81.50	3	82.13	82.30	0	18,000	0.00%
2022/08/22	0	0.00	12.1	82.10	82.10	-12.1	18,094	-0.07%
2022/08/19	4	84.50	4	83.10	83.10	0	18,040	0.00%
2022/08/18	1	81.70	7	82.19	83.00	-6	18,263	-0.03%
2022/08/17	33	82.81	33	82.15	82.70	0	18,257	0.00%
2022/08/16	9	81.23	1	82.20	82.30	8	18,279	0.04%
2022/08/15	4	80.90	2	80.10	80.50	2	18,163	0.01%
2022/08/12	0	0.00	1	79.00	78.60	-1	18,131	-0.01%
2022/08/11	41	79.64	36	80.44	79.00	5	18,111	0.03%
2022/08/10	25	80.12	23	78.27	79.30	2	18,135	0.01%
2022/08/09	1	76.00	1	76.80	77.50	0	17,820	0.00%
2022/08/08	14	73.90	15	72.74	73.90	-1	17,699	-0.01%
2022/08/05	27	71.10	26	72.05	72.00	1	17,868	0.01%
2022/08/04	2.1	76.57	14.2	75.87	72.00	-12.1	17,561	-0.07%
2022/08/03	12	80.73	4	81.10	79.90	8	17,371	0.05%
2022/08/02	4	80.40	6	79.90	80.40	-2	17,544	-0.01%
2022/08/01	1	81.00	1	81.10	81.10	0	17,685	0.00%
2022/07/29	7	81.89	1	81.30	81.30	6	17,828	0.03%
2022/07/28	1	80.10	0	0.00	81.30	1	18,013	0.01%
2022/07/26	0	0.00	1	81.00	80.60	-1	17,962	-0.01%
2022/07/25	0	0.00	1	82.40	82.00	-1	18,124	-0.01%
2022/07/22	1	82.70	3.1	82.90	83.20	-2.1	18,249	-0.01%
2022/07/21	3	82.47	1	81.60	82.70	2	18,378	0.01%
2022/07/20	0.3	82.00	2	81.70	82.00	-1.8	18,350	-0.01%
2022/07/19	70	79.29	71	80.17	79.30	-1	18,343	-0.01%
2022/07/18	3	78.27	1	77.80	78.60	2	18,432	0.01%
2022/07/15	107	78.75	107.2	77.62	78.10	-0.2	18,611	0.00%	大買/大賣/
2022/07/14	4	73.75	9	75.33	78.00	-5	18,439	-0.03%
2022/07/13	2	74.90	1	73.90	72.80	1	18,099	0.01%
2022/07/12	11	70.34	1	70.90	69.30	10	17,954	0.06%
2022/07/11	25	72.92	36	72.00	73.00	-11	17,971	-0.06%
2022/07/08	32	71.13	35	70.39	72.00	-3	17,874	-0.02%
2022/07/07	70	66.95	59	65.10	69.60	11	17,515	0.06%
2022/07/05	59	65.97	62	66.25	66.70	-3	16,886	-0.02%
2022/07/04	25	67.54	34	66.04	67.80	-9	16,571	-0.05%
2022/07/01	44.2	73.59	46	72.78	68.50	-1.8	16,229	-0.01%
2022/06/30	26.2	76.52	24	79.94	76.10	2.2	15,884	0.01%
2022/06/29	22	84.49	20	84.80	84.50	2	15,899	0.01%
2022/06/28	0	0.00	2	85.50	84.50	-2	15,979	-0.01%
2022/06/27	3	84.47	5	84.40	85.50	-2	16,184	-0.01%
2022/06/24	2	82.00	1	82.60	83.00	1	16,060	0.01%
2022/06/23	5	81.50	0	0.00	79.50	5	15,859	0.03%
2022/06/22	1	78.80	1	80.30	78.60	0	15,933	0.00%
2022/06/21	2	79.35	1	80.90	80.90	1	15,950	0.01%
2022/06/20	6	79.23	5	80.40	78.00	1	16,223	0.01%
2022/06/17	26	79.74	23	80.76	79.70	3	16,427	0.02%
2022/06/16	2	85.40	2	86.40	83.10	0	16,176	0.00%
2022/06/15	6	88.67	5	88.76	87.60	1	16,094	0.01%
2022/06/14	430	90.96	430	88.93	91.00	0	15,995	0.00%	大買/大賣/
2022/06/13	221	93.45	231	92.26	93.70	-10	15,559	-0.06%	大買/大賣/
2022/06/10	59	90.37	58	86.33	92.90	1	14,723	0.01%
2022/06/09	0	0.00	3	83.53	84.50	-3	13,433	-0.02%
2022/06/08	4	79.90	2	79.80	79.80	2	13,093	0.02%
2022/06/07	1	79.70	2	80.30	80.30	-1	13,185	-0.01%
2022/06/06	7	79.77	10	80.88	79.70	-3	13,305	-0.02%
2022/06/02	2	81.60	3	81.40	81.10	-1	13,452	-0.01%
2022/06/01	1	82.40	2	81.70	81.00	-1	13,610	-0.01%
2022/05/30	3	80.70	3	80.33	80.90	0	13,569	0.00%
2022/05/27	1	77.00	4	77.35	77.60	-3	13,579	-0.02%
2022/05/26	4	77.60	4	76.10	76.10	0	13,660	0.00%
2022/05/24	1	79.80	0	0.00	79.40	1	13,724	0.01%
2022/05/20	1	81.60	3	81.90	81.60	-2	13,890	-0.01%
2022/05/19	5	83.28	0	0.00	82.60	5	14,125	0.04%
2022/05/18	4	87.20	2	85.85	85.40	2	14,076	0.01%
2022/05/17	1	85.30	5	86.00	87.10	-4	14,059	-0.03%
2022/05/16	21	86.10	23	87.10	86.10	-2	14,156	-0.01%
2022/05/13	23	85.38	24	84.86	85.50	-1	14,000	-0.01%
2022/05/12	2	82.95	4	83.63	82.20	-2	13,723	-0.01%
2022/05/11	5	82.44	6	82.67	82.20	-1	13,722	-0.01%
2022/05/10	10	81.18	5.1	81.70	82.00	4.9	13,907	0.04%
2022/05/09	1	83.70	1	83.40	83.50	0	13,933	0.00%
2022/05/06	7	81.67	4	83.38	81.80	3	14,152	0.02%
2022/05/05	12	85.23	30	86.99	85.00	-18	14,313	-0.13%
2022/05/04	1	84.40	3	84.73	84.70	-2	14,319	-0.01%
2022/05/03	1	83.40	1	83.10	83.60	0	14,642	0.00%
2022/04/29	0	0.00	1	84.50	83.00	-1	14,949	-0.01%
2022/04/28	6	84.38	5.2	84.14	84.40	0.8	15,188	0.01%
2022/04/27	0	0.00	2	76.55	82.20	-2	15,409	-0.01%
2022/04/26	3	79.83	0	0.00	78.90	3	15,952	0.02%
2022/04/25	18	80.54	12	79.59	78.20	6	17,592	0.03%
2022/04/22	12	84.23	2	83.80	83.20	10	18,309	0.05%
2022/04/21	3	87.77	15	87.50	88.60	-12	18,150	-0.07%
2022/04/20	1	83.80	2	83.40	83.90	-1	17,843	-0.01%
2022/04/19	1	81.80	1	81.80	81.90	0	17,777	0.00%
2022/04/18	2	78.95	1	80.00	79.00	1	17,769	0.01%
2022/04/15	8.2	81.39	0	0.00	80.40	8.2	17,699	0.05%
2022/04/14	1	83.90	2	83.80	84.70	-1	17,725	-0.01%
2022/04/13	5	81.22	5	81.34	82.70	0	17,740	0.00%
2022/04/12	2	81.20	2	81.10	81.50	0	17,866	0.00%
2022/04/11	1	82.30	0	0.00	80.60	1	18,185	0.01%
2022/04/08	3	85.60	2	86.45	84.30	1	18,338	0.01%
2022/04/07	11	85.86	0	0.00	83.70	11	18,264	0.06%
2022/04/06	0	0.00	1	88.50	86.50	-1	18,269	-0.01%
2022/04/01	3	88.87	4	87.45	88.10	-1	18,349	-0.01%
2022/03/31	2	84.85	0	0.00	85.00	2	18,987	0.01%
2022/03/30	14	88.05	22.3	87.05	87.50	-8.3	19,497	-0.04%
2022/03/29	3	84.60	4.5	85.59	84.90	-1.5	19,574	-0.01%
2022/03/28	1	85.00	1	83.40	84.10	0	19,911	0.00%
2022/03/25	9	84.01	11	85.03	84.30	-2	20,157	-0.01%
2022/03/24	33.5	84.53	33	83.63	84.60	0.5	19,981	0.00%
2022/03/23	16.1	84.09	14	84.44	84.00	2.1	19,952	0.01%
2022/03/22	17	83.19	19	82.48	83.20	-2	19,614	-0.01%
2022/03/21	13	81.09	13	80.68	81.10	0	19,165	0.00%
2022/03/18	11	80.20	18	79.10	80.20	-7	19,076	-0.04%
2022/03/17	0	0.00	2	77.90	78.00	-2	18,924	-0.01%
2022/03/16	5	73.36	6	72.07	72.70	-1	18,806	-0.01%
2022/03/14	0	0.00	1	76.10	76.20	-1	19,058	-0.01%
2022/03/11	0	0.00	1	77.50	77.50	-1	19,096	-0.01%
2022/03/09	6	74.23	1	74.90	74.50	5	19,083	0.03%
2022/03/08	8	75.56	3	73.73	73.00	5	19,352	0.03%
2022/03/07	23	75.90	23	76.19	75.90	0	19,490	0.00%
2022/03/04	1	80.10	0	0.00	79.90	1	19,604	0.01%
2022/03/03	3	81.73	1	81.60	81.20	2	19,587	0.01%
2022/03/01	24	82.99	26	83.16	83.00	-2	19,523	-0.01%
2022/02/25	21	80.79	21	82.27	80.70	0	19,416	0.00%
2022/02/24	1	81.50	1	82.30	80.90	0	19,268	0.00%
2022/02/23	1	79.80	1	80.10	82.60	0	19,255	0.00%
2022/02/22	4	80.08	2	79.70	79.10	2	19,533	0.01%
2022/02/21	4	82.83	2	83.40	81.50	2	19,734	0.01%
2022/02/17	2	83.50	0	0.00	81.70	2	19,788	0.01%
2022/02/16	3	81.80	0	0.00	82.20	3	20,081	0.01%
2022/02/15	5	80.48	49	79.70	79.70	-44	20,243	-0.22%
2022/02/14	4	80.70	10	80.60	80.90	-6	20,233	-0.03%
2022/02/11	0	0.00	2	81.20	80.50	-2	20,318	-0.01%
2022/02/10	52	83.39	2	80.30	80.30	50	20,465	0.24%
2022/02/09	4	81.80	3	82.43	82.00	1	20,238	0.00%
2022/02/08	26	81.90	25	79.94	82.30	1	20,134	0.00%
2022/02/07	22	79.10	28	79.06	79.20	-6	20,136	-0.03%
2022/01/26	8	75.35	8	75.23	75.30	0	19,988	0.00%
2022/01/25	8	77.20	8	78.21	74.60	0	20,253	0.00%
2022/01/24	16	78.36	12	78.10	78.40	4	19,943	0.02%
2022/01/21	2	80.30	1	80.50	79.80	1	19,748	0.01%
2022/01/20	7	86.00	5	85.06	84.20	2	19,449	0.01%
2022/01/19	8	85.20	10	85.61	88.50	-2	19,270	-0.01%
2022/01/18	56	84.69	82	84.35	86.50	-26	18,766	-0.14%
2022/01/17	62	81.68	44	81.20	81.90	18	17,478	0.10%
2022/01/14	2	72.10	0	0.00	74.60	2	17,043	0.01%
2022/01/13	1	74.20	1	73.40	73.40	0	17,029	0.00%
2022/01/12	0	0.00	1	73.50	73.10	-1	17,087	-0.01%
2022/01/11	3.5	73.20	0	0.00	73.00	3.5	17,225	0.02%
2022/01/07	8	74.53	8	73.61	73.80	0	17,320	0.00%
2022/01/05	3	78.03	0	0.00	76.90	3	17,223	0.02%
2022/01/04	30	79.81	23	80.02	79.80	7	17,119	0.04%
2022/01/03	1.3	79.16	5	78.56	78.40	-3.8	17,047	-0.02%
2021/12/29	2	75.75	2	76.55	77.00	0	17,188	0.00%
2021/12/28	3	75.87	1	76.10	75.30	2	17,376	0.01%
2021/12/27	32	79.62	23	77.22	76.80	9	17,290	0.05%
2021/12/24	4	79.10	9	79.72	79.50	-5	16,521	-0.03%
2021/12/23	3	77.57	13	77.28	76.10	-10	16,079	-0.06%
2021/12/22	8	75.63	9	76.27	76.80	-1	16,097	-0.01%
2021/12/21	12	74.24	18	74.93	74.80	-6	16,350	-0.04%
2021/12/20	0	0.00	1	72.00	72.10	-1	16,748	-0.01%
2021/12/17	2	71.75	0	0.00	71.80	2	17,353	0.01%
2021/12/16	1	72.50	0	0.00	72.90	1	18,473	0.01%
2021/12/14	9	70.04	4	70.68	69.70	5	19,915	0.03%
2021/12/13	3	71.63	1	71.00	70.80	2	19,967	0.01%
2021/12/10	1	71.90	0	0.00	71.80	1	20,003	0.00%
2021/12/09	4	72.88	1	74.40	71.80	3	20,153	0.01%
2021/12/06	2	72.55	0	0.00	71.50	2	20,847	0.01%
2021/12/03	3	73.23	20	73.74	73.10	-17	21,083	-0.08%
2021/12/02	14	73.52	3	76.17	73.40	11	21,248	0.05%
2021/12/01	0	0.00	5	74.28	74.80	-5	21,001	-0.02%
2021/11/30	4	71.98	2	72.70	71.90	2	20,871	0.01%
2021/11/29	2	68.85	2	69.15	70.20	0	20,898	0.00%
2021/11/26	3	68.77	0	0.00	68.60	3	21,168	0.01%
2021/11/24	3	69.80	3	70.27	71.70	0	21,825	0.00%
2021/11/23	3	70.70	0	0.00	69.50	3	22,059	0.01%
2021/11/22	6	71.25	0	0.00	71.20	6	22,250	0.03%
2021/11/19	12	72.73	6	71.50	72.00	6	22,468	0.03%
2021/11/18	11	75.91	7	74.86	74.30	4	22,692	0.02%
2021/11/17	1	75.60	0	0.00	76.60	1	22,937	0.00%
2021/11/16	0	0.00	1	76.10	76.10	-1	23,234	0.00%
2021/11/15	1	76.80	2	76.35	77.10	-1	23,129	0.00%
2021/11/12	0	0.00	5	73.42	72.90	-5	22,814	-0.02%
2021/11/11	4	70.50	8	70.59	70.30	-4	22,494	-0.02%
2021/11/10	11	69.65	3	69.47	69.30	8	22,421	0.04%
2021/11/09	0	0.00	12	71.68	71.40	-12	22,333	-0.05%
2021/11/08	6	69.23	1	69.20	68.90	5	22,056	0.02%
2021/11/05	1	70.20	19	70.43	69.80	-18	22,045	-0.08%
2021/11/04	5	70.40	8	71.54	70.50	-3	21,995	-0.01%
2021/11/03	2	67.70	0	0.00	69.20	2	21,721	0.01%
2021/11/02	35	68.10	37	68.75	68.70	-2	21,595	-0.01%
2021/11/01	7	66.43	7	66.80	66.80	0	21,179	0.00%
2021/10/29	1	66.50	1	67.30	66.40	0	21,456	0.00%
2021/10/28	6	66.33	19	66.48	66.10	-13	21,356	-0.06%
2021/10/27	3	66.53	2	67.30	66.50	1	21,276	0.00%
2021/10/26	4	67.10	5	67.26	66.10	-1	21,051	0.00%
2021/10/25	7	66.84	3	66.73	67.60	4	20,900	0.02%
2021/10/22	45	69.34	29	68.15	69.50	16	20,581	0.08%
2021/10/21	3	64.93	4	65.90	65.40	-1	20,217	0.00%
2021/10/20	5	65.44	12	66.35	65.60	-7	20,230	-0.03%
2021/10/19	33	67.19	34	66.03	65.20	-1	20,243	0.00%
2021/10/18	2	64.80	1	64.10	64.00	1	20,262	0.00%
2021/10/15	8	66.21	5	66.40	65.40	3	20,318	0.01%
2021/10/14	1	63.60	0	0.00	63.60	1	20,393	0.00%
2021/10/13	6	65.67	5	64.46	63.50	1	20,486	0.00%
2021/10/12	11	66.12	7	67.37	66.50	4	20,602	0.02%
2021/10/08	1	66.00	10	67.77	67.20	-9	20,877	-0.04%
2021/10/07	29	66.07	33	64.95	66.20	-4	20,748	-0.02%
2021/10/06	11	63.92	8	61.88	61.90	3	20,929	0.01%
2021/10/05	30	64.19	33	63.16	65.30	-3	21,158	-0.01%
2021/10/04	3	62.20	13	61.74	61.10	-10	21,377	-0.05%
2021/10/01	4	62.23	0	0.00	62.00	4	21,852	0.02%
2021/09/30	23	64.95	21	65.67	65.00	2	22,125	0.01%
2021/09/29	21.1	65.73	8	65.81	64.40	13.1	22,091	0.06%
2021/09/28	29	66.48	27	66.49	68.30	2	21,963	0.01%
2021/09/27	30	67.90	15	68.55	67.80	15	21,377	0.07%
2021/09/24	13	74.37	5	74.10	73.20	8	20,841	0.04%
2021/09/23	5	75.56	66	76.18	75.20	-61	20,504	-0.30%
2021/09/22	16	72.96	2	73.50	74.00	14	19,655	0.07%
2021/09/17	83.1	74.01	51	72.09	74.00	32.1	19,780	0.16%
2021/09/16	0	0.00	1	68.20	68.10	-1	19,538	-0.01%
2021/09/14	4	66.63	4	66.60	67.10	0	21,067	0.00%
2021/09/13	8	67.49	15	67.87	66.80	-7	21,772	-0.03%
2021/09/10	20	70.23	15	69.17	71.40	5	22,090	0.02%
2021/09/09	24	67.69	13	69.26	69.00	11	22,192	0.05%
2021/09/08	7	64.67	7	65.06	63.40	0	21,866	0.00%
2021/09/07	2	68.00	8	68.10	67.50	-6	21,743	-0.03%
2021/09/06	5	71.72	0	0.00	71.00	5	21,739	0.02%
2021/09/03	7	72.49	17	71.79	72.80	-10	22,282	-0.04%
2021/09/02	14	72.74	16	72.96	71.80	-2	22,925	-0.01%
2021/09/01	6.3	72.89	4	72.43	73.90	2.3	22,892	0.01%
2021/08/31	4	72.23	7	72.43	73.50	-3	22,774	-0.01%
2021/08/30	8	69.63	15.1	68.95	70.20	-7.1	22,515	-0.03%
2021/08/27	5	68.86	4	69.77	67.00	1	22,888	0.00%
2021/08/26	4	70.98	1	72.20	71.00	3	22,684	0.01%
2021/08/25	1	73.10	8	72.70	73.60	-7	22,699	-0.03%
2021/08/24	11	72.39	5	72.34	71.90	6	22,793	0.03%
2021/08/23	6	67.95	14	67.95	68.40	-8	22,466	-0.04%
2021/08/20	11	68.17	2	67.70	68.30	9	21,927	0.04%
2021/08/19	0	0.00	1	62.20	62.10	-1	21,540	0.00%
2021/08/18	1	64.00	2	62.05	64.20	-1	21,563	0.00%
2021/08/17	3	61.07	1	59.70	58.40	2	21,806	0.01%
2021/08/13	1	63.50	0	0.00	63.00	1	22,091	0.00%
2021/08/12	1	66.70	0	0.00	66.70	1	22,137	0.00%
2021/08/11	1	66.70	0	0.00	66.70	1	22,430	0.00%
2021/08/10	1	68.50	1	68.90	67.60	0	22,891	0.00%
2021/08/09	0	0.00	1	70.00	69.80	-1	23,158	0.00%
2021/08/06	0	0.00	1	72.40	72.00	-1	23,356	0.00%
2021/08/05	1	72.40	6	72.23	71.60	-5	23,597	-0.02%
2021/08/04	13	73.47	8	73.88	72.90	5	23,730	0.02%
2021/08/03	0	0.00	2	73.00	72.80	-2	23,608	-0.01%
2021/08/02	2	71.50	5	72.20	72.60	-3	23,615	-0.01%
2021/07/30	0	0.00	1	72.80	71.50	-1	23,555	0.00%
2021/07/28	13	70.57	13	69.00	72.20	0	23,539	0.00%
2021/07/27	14	73.07	12	75.23	73.00	2	23,608	0.01%
2021/07/23	2	75.50	0	0.00	73.70	2	23,536	0.01%
2021/07/22	34	75.84	23	75.98	75.60	11	23,612	0.05%
2021/07/21	0	0.00	0.2	74.00	74.00	-0.2	23,653	0.00%
2021/07/16	4	76.50	1	76.80	77.40	3	23,986	0.01%
2021/07/15	3	76.93	4	77.45	77.90	-1	23,945	0.00%
2021/07/13	26.1	79.98	26	82.37	79.50	0.1	23,558	0.00%
2021/07/12	25.1	80.59	31	79.61	80.00	-5.9	23,234	-0.03%
2021/07/09	5	78.20	3	78.17	77.10	2	22,821	0.01%
2021/07/08	130	76.01	138	76.22	77.90	-8	22,565	-0.04%	大買/大賣/
2021/07/07	28	72.17	44.1	72.55	71.50	-16.1	22,038	-0.07%
2021/07/06	1	70.00	4	69.60	70.50	-3	21,536	-0.01%
2021/07/05	6	70.80	6	69.20	69.00	0	21,469	0.00%
2021/07/02	1	66.60	1	66.90	67.30	0	21,371	0.00%
2021/07/01	6	66.92	1	66.70	66.90	5	21,323	0.02%
2021/06/30	3	67.90	5	67.74	66.90	-2	21,245	-0.01%
2021/06/29	18	68.59	14	67.37	68.60	4	21,157	0.02%
2021/06/28	11	67.84	13	68.57	68.50	-2	20,979	-0.01%
2021/06/25	20	69.79	29	69.04	67.50	-9	20,524	-0.04%
2021/06/24	94.1	67.15	93	65.28	66.60	1.1	19,750	0.01%
2021/06/23	14	63.60	69	63.12	67.30	-55	18,688	-0.29%
2021/06/22	37	63.26	5	63.20	61.20	32	18,167	0.18%
2021/06/21	7	59.49	41.4	60.10	62.20	-34.4	17,304	-0.20%
2021/06/18	9	59.20	5	59.12	58.20	4	16,717	0.02%
2021/06/17	1	58.80	0	0.00	59.30	1	16,341	0.01%
2021/06/16	1	59.20	0	0.00	58.90	1	16,350	0.01%
2021/06/15	7	60.00	7.4	59.08	59.60	-0.4	16,266	0.00%
2021/06/11	8	59.18	6	58.67	58.70	2	16,170	0.01%
2021/06/10	9	60.28	22	59.76	61.50	-13	15,582	-0.08%
2021/06/09	8	57.05	1	59.00	57.00	7	14,780	0.05%
2021/06/08	3	57.67	3	57.83	58.00	0	14,714	0.00%
2021/06/07	1	54.80	3.3	56.85	57.10	-2.3	14,632	-0.02%
2021/06/04	37	58.37	51	58.08	55.60	-14	14,561	-0.10%
2021/06/03	1	57.60	0	0.00	57.60	1	14,382	0.01%
2021/06/02	3	56.87	26	57.25	57.40	-23	15,129	-0.15%
2021/06/01	6.8	56.80	11	57.06	57.10	-4.3	15,199	-0.03%
2021/05/31	20	53.65	12	54.73	55.20	8	15,227	0.05%
2021/05/28	21	52.68	0	0.00	53.10	21	15,469	0.14%
2021/05/27	6	52.33	2	52.40	52.50	4	15,987	0.03%
2021/05/26	27	52.73	24	53.11	53.10	3	16,018	0.02%
2021/05/25	26	53.75	69	54.00	53.70	-43	16,292	-0.26%
2021/05/24	30	52.00	10	51.94	52.40	20	16,165	0.12%
2021/05/21	25	51.30	1	52.50	51.00	24	16,101	0.15%
2021/05/20	0	0.00	2	49.85	49.15	-2	16,063	-0.01%
2021/05/19	2	50.45	0	0.00	50.80	2	16,355	0.01%
2021/05/18	23	50.24	23	48.94	50.50	0	16,269	0.00%
2021/05/17	3	45.90	4	47.19	48.25	-1	16,002	-0.01%
2021/05/14	0	0.00	7	46.28	45.90	-7	15,709	-0.04%
2021/05/13	1	43.80	2	41.50	43.85	-1	15,454	-0.01%
2021/05/12	2	43.93	4.5	42.15	41.85	-2.5	15,261	-0.02%
2021/05/11	18	46.36	3	46.47	46.50	15	15,083	0.10%
2021/05/10	3	50.53	3	50.90	51.00	0	14,954	0.00%
2021/05/07	1	48.90	0	0.00	50.00	1	15,094	0.01%
2021/05/06	4	49.25	1	48.95	48.60	3	15,325	0.02%
2021/05/05	5	48.83	3	49.77	49.45	2	15,640	0.01%
2021/05/04	3	50.27	2	49.90	48.60	1	15,717	0.01%
2021/05/03	1	52.70	1	53.40	52.40	0	15,715	0.00%
2021/04/29	0	0.00	3	55.17	54.90	-3	15,787	-0.02%
2021/04/28	9	54.51	7	54.51	54.40	2	15,954	0.01%
2021/04/27	7	55.44	8	55.56	55.20	-1	16,104	-0.01%
2021/04/26	29	57.36	30	57.96	57.60	-1	16,107	-0.01%
2021/04/23	1	56.20	8	56.46	56.80	-7	16,313	-0.04%
2021/04/22	12	55.88	2	56.10	54.50	10	17,306	0.06%
2021/04/21	14	56.39	1	56.50	55.80	13	18,548	0.07%
2021/04/20	0	0.00	1	54.70	55.60	-1	18,986	-0.01%
2021/04/19	0	0.00	1	54.03	55.00	-1	19,073	-0.01%
2021/04/16	3	53.10	3	54.47	54.50	0	19,226	0.00%
2021/04/15	1.1	52.44	2	53.15	53.30	-0.9	19,540	0.00%
2021/04/14	22	51.91	17	52.85	52.10	5	20,165	0.02%
2021/04/13	1	54.50	0	0.00	53.30	1	20,424	0.00%
2021/04/12	1	55.50	0	0.00	55.10	1	20,580	0.00%
2021/04/09	3	55.93	0	0.00	55.60	3	20,790	0.01%
2021/04/08	3	56.53	9	56.23	56.30	-6	20,714	-0.03%
2021/04/07	3	55.10	0	0.00	55.20	3	20,671	0.01%
2021/04/06	4	55.10	0	0.00	55.00	4	20,774	0.02%
2021/04/01	2	56.60	4	56.28	55.10	-2	20,871	-0.01%
2021/03/31	1	55.50	1	55.70	56.20	0	20,914	0.00%
2021/03/30	3	54.90	0	0.00	55.20	3	20,906	0.01%
2021/03/29	4	55.03	0	0.00	54.70	4	21,165	0.02%
2021/03/26	5	54.84	0	0.00	55.00	5	21,781	0.02%
2021/03/25	1	54.90	0	0.00	54.90	1	22,481	0.00%
2021/03/24	0	0.00	1	55.20	55.80	-1	23,017	0.00%
2021/03/23	3	55.33	3	55.97	55.20	0	24,177	0.00%
2021/03/22	2	54.50	0	0.00	54.50	2	25,564	0.01%
2021/03/19	1	54.30	0	0.00	54.90	1	26,379	0.00%
2021/03/18	1	55.40	2	55.20	55.40	-1	26,682	0.00%
2021/03/17	2	55.10	7	55.30	55.20	-5	26,843	-0.02%
2021/03/16	3	56.03	2	56.40	56.00	1	26,959	0.00%
2021/03/12	18	56.96	15	58.25	56.80	3	28,315	0.01%
2021/03/11	1	56.20	3	56.70	57.20	-2	28,314	-0.01%
2021/03/10	1	55.70	1	57.10	55.80	0	28,369	0.00%
2021/03/09	20	57.54	1	57.30	56.10	19	28,478	0.07%
2021/03/08	27	58.23	28	58.89	58.50	-1	28,130	0.00%
2021/03/05	1	55.60	6	56.93	57.40	-5	27,418	-0.02%
2021/03/04	28	55.63	27	56.58	55.20	1	27,432	0.00%
2021/03/03	8	55.33	2	55.70	56.00	6	27,244	0.02%
2021/03/02	12	56.26	50	57.05	56.90	-38	27,361	-0.14%
2021/02/26	17	54.43	1	54.20	54.20	16	27,598	0.06%
2021/02/25	6	56.27	17	57.08	55.90	-11	28,817	-0.04%
2021/02/24	17	55.72	14	56.07	56.20	3	28,672	0.01%
2021/02/22	13	55.38	10	56.30	55.30	3	29,133	0.01%
2021/02/19	62	55.95	57	55.88	55.20	5	29,472	0.02%
2021/02/18	2	54.55	1	55.20	54.70	1	29,370	0.00%
2021/02/17	3	54.00	7	55.29	55.10	-4	29,266	-0.01%
2021/02/05	2	52.35	3	52.57	52.40	-1	29,022	0.00%
2021/02/03	11.3	52.24	1	51.80	51.80	10.3	29,153	0.04%
2021/02/01	6	51.02	0	0.00	51.70	6	29,392	0.02%
2021/01/29	2	53.35	7	54.57	52.10	-5	29,399	-0.02%
2021/01/28	12	53.94	14	54.71	54.00	-2	29,365	-0.01%
2021/01/27	27	54.53	23	54.50	54.30	4	29,304	0.01%
2021/01/26	2	52.15	5	52.90	52.60	-3	29,082	-0.01%
2021/01/25	6	51.77	3	52.10	52.10	3	29,081	0.01%
2021/01/22	0	0.00	3	52.87	53.30	-3	29,043	-0.01%
2021/01/21	1	52.30	1	52.90	51.90	0	29,111	0.00%
2021/01/20	30	53.17	0	0.00	51.80	30	29,221	0.10%
2021/01/19	26	54.74	30	55.92	54.90	-4	29,169	-0.01%
2021/01/18	61	57.35	69	56.98	56.00	-8	29,279	-0.03%
2021/01/15	48	59.65	93	60.35	57.20	-45	28,862	-0.16%
2021/01/14	190	58.17	158	59.03	58.60	32	28,001	0.11%	大買/大賣/
2021/01/13	2	52.90	19	54.66	55.80	-17	27,286	-0.06%
2021/01/12	7	51.47	1	51.80	51.90	6	27,793	0.02%
2021/01/11	10	51.07	10	51.56	51.30	0	29,346	0.00%
2021/01/08	12	53.44	1	56.00	52.80	11	29,446	0.04%
2021/01/07	8	55.14	21	55.65	54.80	-13	29,322	-0.04%
2021/01/06	9	53.22	19	53.64	54.40	-10	28,939	-0.03%
2021/01/05	7	52.21	4	52.80	52.90	3	28,551	0.01%
2021/01/04	7	51.81	9	52.07	51.90	-2	28,438	-0.01%
2020/12/31	2	50.55	11	50.32	50.50	-9	28,400	-0.03%
2020/12/30	1	50.30	6	51.25	50.90	-5	28,752	-0.02%
2020/12/29	8	50.19	7	50.37	50.30	1	28,854	0.00%
2020/12/28	8	50.83	1	50.40	50.60	7	28,837	0.02%
2020/12/25	10	51.66	4	51.30	50.90	6	28,916	0.02%
2020/12/24	4	51.80	0	0.00	51.80	4	29,015	0.01%
2020/12/23	9	52.09	2	51.70	51.70	7	29,190	0.02%
2020/12/22	22	54.89	5	55.48	51.50	17	29,768	0.06%
2020/12/21	86	58.06	90	57.01	56.70	-4	29,556	-0.01%
2020/12/18	14	56.21	49	56.18	56.20	-35	29,020	-0.12%
2020/12/17	17	56.17	30	56.12	55.30	-13	28,672	-0.05%
2020/12/16	73	55.52	67	55.87	56.30	6	27,633	0.02%
2020/12/15	18	52.75	29	53.07	51.70	-11	26,277	-0.04%
2020/12/14	18	52.14	11	52.46	52.30	7	25,856	0.03%
2020/12/11	10	50.59	9	50.64	51.30	1	25,771	0.00%
2020/12/10	8	50.75	3	51.87	50.30	5	25,930	0.02%
2020/12/09	4	53.05	7	52.83	52.00	-3	25,920	-0.01%
2020/12/08	14	51.66	46	52.30	52.20	-32	25,644	-0.12%
2020/12/07	6	50.03	8	50.46	50.10	-2	25,214	-0.01%
2020/12/04	9	49.93	5	49.68	49.50	4	25,529	0.02%
2020/12/03	6	50.08	30	50.55	50.80	-24	25,769	-0.09%
2020/12/02	17	49.86	1	49.90	49.75	16	26,120	0.06%
2020/12/01	9	50.42	5	50.48	50.50	4	26,385	0.02%
2020/11/30	30	51.93	28	52.79	51.60	2	26,717	0.01%
2020/11/27	2	50.95	30	51.48	51.80	-28	27,004	-0.10%
2020/11/26	61	50.61	48	50.83	50.50	13	27,466	0.05%
2020/11/25	86	51.95	42	51.19	50.20	44	27,248	0.16%
2020/11/24	143	51.45	145	51.08	51.30	-2	27,467	-0.01%	大買/大賣/
2020/11/23	8	48.54	15	49.27	48.50	-7	27,037	-0.03%
2020/11/20	6	47.89	12	48.11	47.95	-6	27,737	-0.02%
2020/11/19	51	48.08	69	48.38	47.60	-18	28,676	-0.06%
2020/11/18	2	47.75	58	46.72	47.45	-56	30,627	-0.18%
2020/11/17	73	45.73	20	45.74	45.45	53	31,153	0.17%
2020/11/16	10	44.35	20	44.39	44.35	-10	32,848	-0.03%
2020/11/13	0	0.00	3	44.10	44.10	-3	34,025	-0.01%
2020/11/12	5	44.45	44	44.21	44.45	-39	35,252	-0.11%
2020/11/11	0	0.00	10	43.65	43.65	-10	36,177	-0.03%
2020/11/10	12	45.06	1	44.65	44.00	11	38,066	0.03%
2020/11/09	20	44.65	50	44.19	44.90	-30	41,214	-0.07%
2020/11/06	1	44.50	0	0.00	44.30	1	42,827	0.00%
2020/11/04	0	0.00	3	45.15	45.15	-3	44,703	-0.01%
2020/11/03	21	44.77	0	0.00	44.85	21	45,064	0.05%
2020/11/02	2	43.73	16	43.56	43.20	-14	45,504	-0.03%
2020/10/30	15	44.14	21	43.88	43.95	-6	46,417	-0.01%
2020/10/29	24	44.69	0	0.00	44.95	24	46,758	0.05%
2020/10/28	11	44.55	15	44.49	44.55	-4	46,990	-0.01%
2020/10/27	19	45.94	16	46.35	45.80	3	47,118	0.01%
2020/10/26	12	46.85	14	46.84	46.10	-2	47,493	0.00%
2020/10/23	6	47.76	31	47.52	47.60	-25	48,034	-0.05%
2020/10/22	12	48.34	29	48.73	48.05	-17	48,619	-0.03%
2020/10/21	15	49.55	47	50.62	48.95	-32	49,101	-0.07%
2020/10/20	67	50.89	207	50.29	51.20	-140	49,549	-0.28%	大賣/鉅額交易
2020/10/19	409	49.99	164	50.46	50.90	245	49,388	0.50%	大買/大賣/鉅額交易
2020/10/16	7	46.87	14	47.00	46.35	-7	48,913	-0.01%
2020/10/15	26	46.60	5	46.15	45.95	21	49,896	0.04%
2020/10/14	6	46.73	11	46.35	47.35	-5	51,513	-0.01%
2020/10/13	16	45.07	10	45.49	45.40	6	53,410	0.01%
2020/10/12	0	0.00	2	46.13	45.40	-2	54,813	0.00%
2020/10/08	0	0.00	2	46.30	46.20	-2	56,601	0.00%
2020/10/07	7	46.01	4	46.95	45.85	3	57,105	0.01%
2020/10/06	11	46.45	12	46.40	46.55	-1	58,423	0.00%
2020/10/05	10	44.35	10	45.09	45.35	0	58,930	0.00%
2020/09/30	2	44.20	3	44.87	44.60	-1	59,080	0.00%
2020/09/29	17	44.98	17	45.24	45.35	0	59,132	0.00%
2020/09/28	11	43.87	22	44.34	44.50	-11	59,409	-0.02%
2020/09/25	38	45.35	15	44.00	43.95	23	60,014	0.04%
2020/09/24	35	46.96	38	46.94	47.00	-3	60,188	0.00%
2020/09/23	4	47.36	0	0.00	46.30	4	59,961	0.01%
2020/09/22	52	47.98	57	47.81	47.30	-5	60,325	-0.01%
2020/09/21	2	48.20	0	0.00	48.20	2	61,168	0.00%
2020/09/18	6	48.50	15	49.10	49.40	-9	61,286	-0.01%
2020/09/17	21	48.51	0	0.00	48.50	21	61,454	0.03%
2020/09/16	11	49.52	14	50.05	49.25	-3	61,484	0.00%
2020/09/15	28	49.79	20	50.03	49.15	8	61,668	0.01%
2020/09/14	10	50.12	0	0.00	49.60	10	61,621	0.02%
2020/09/11	0	0.00	5	49.63	48.85	-5	62,002	-0.01%
2020/09/10	34	51.05	23	50.00	49.70	11	63,001	0.02%
2020/09/09	1	50.80	1	51.40	50.70	0	63,631	0.00%
2020/09/08	1	50.70	14	50.63	50.60	-13	63,687	-0.02%
2020/09/07	37	52.35	3	51.63	51.80	34	63,840	0.05%
2020/09/04	6	54.32	18	54.55	54.80	-12	63,910	-0.02%
2020/09/03	46	54.55	24	54.99	53.90	22	64,048	0.03%
2020/09/02	34	53.24	51	53.97	53.80	-17	64,353	-0.03%
2020/09/01	134	53.04	129	53.14	53.10	5	64,129	0.01%	大買/大賣/
2020/08/31	28	52.01	21	52.21	51.40	7	63,696	0.01%
2020/08/28	36	52.64	15	52.87	51.80	21	63,696	0.03%
2020/08/27	37	54.75	29	54.89	55.10	8	63,450	0.01%
2020/08/26	50	54.79	41	54.21	53.90	9	63,286	0.01%
2020/08/25	22	55.25	11	55.13	54.00	11	62,944	0.02%
2020/08/24	33	58.45	118	57.57	55.20	-85	62,792	-0.14%	大賣/
2020/08/21	118	56.54	30	56.82	57.40	88	61,011	0.14%	大買/
2020/08/20	53	54.84	50	54.71	52.20	3	62,227	0.00%
2020/08/19	16	56.69	83	55.91	56.60	-67	61,656	-0.11%
2020/08/18	76	55.76	17	54.58	56.20	59	61,108	0.10%
2020/08/17	6	53.37	37	53.64	53.10	-31	60,793	-0.05%
2020/08/14	126	52.29	326	51.86	53.10	-200	60,487	-0.33%	大買/大賣/鉅額交易
2020/08/13	229	51.37	165	50.33	52.20	64	58,936	0.11%	大買/大賣/
2020/08/12	160	46.73	22	45.50	48.20	138	56,215	0.25%	大買/鉅額交易
2020/08/11	10	43.62	56	43.85	43.85	-46	55,202	-0.08%
2020/08/10	247	45.04	197	44.78	43.60	50	55,347	0.09%	大買/大賣/
2020/08/07	27	42.24	17	42.28	42.10	10	54,708	0.02%
2020/08/06	8	41.77	10	41.50	41.40	-2	55,555	0.00%
2020/08/05	21	41.92	54	42.10	42.70	-33	55,729	-0.06%
2020/08/04	45	40.57	15	40.80	40.35	30	55,561	0.05%
2020/08/03	7	40.89	39	40.83	41.20	-32	55,548	-0.06%
2020/07/31	36	40.43	10	40.77	40.30	26	55,641	0.05%
2020/07/30	8	41.00	25	41.17	40.80	-17	56,159	-0.03%
2020/07/29	75	41.49	47	41.39	40.55	28	56,588	0.05%
2020/07/28	78	42.20	74	42.35	42.50	4	56,594	0.01%
2020/07/27	68	43.14	100	42.91	42.15	-32	56,788	-0.06%
2020/07/24	88	42.11	74	42.26	41.55	14	56,984	0.02%
2020/07/23	62	43.37	92	43.21	43.75	-30	57,673	-0.05%
2020/07/22	183	43.43	197	42.87	42.30	-14	58,198	-0.02%	大買/大賣/
2020/07/21	73	42.07	230	41.88	41.80	-157	57,408	-0.27%	大賣/鉅額交易
2020/07/20	258	40.25	53	39.84	41.90	205	57,098	0.36%	大買/鉅額交易
2020/07/17	51	38.80	92	38.87	38.10	-41	56,222	-0.07%
2020/07/16	87	38.48	44	37.73	38.80	43	54,977	0.08%
2020/07/15	106	37.60	95	37.38	36.55	11	54,307	0.02%	大買/
2020/07/14	2	36.08	14	36.07	35.65	-12	54,106	-0.02%
2020/07/13	21	35.86	25	35.99	36.50	-4	54,451	-0.01%
2020/07/10	14	33.46	9	34.06	33.90	5	54,216	0.01%
2020/07/09	6	34.01	3	34.47	33.65	3	54,678	0.01%
2020/07/08	1	33.70	0	0.00	34.20	1	55,282	0.00%
2020/07/07	7	33.89	32	34.22	33.70	-25	55,943	-0.04%
2020/07/06	38	35.52	5	35.73	35.15	33	56,323	0.06%
2020/07/03	17	34.51	16	34.54	34.50	1	56,313	0.00%
2020/07/02	6	33.23	6	33.23	33.20	0	55,775	0.00%
2020/07/01	16	33.73	30	33.89	33.40	-14	56,138	-0.02%
2020/06/30	44	33.93	17	33.43	33.60	27	57,055	0.05%
2020/06/29	0	0.00	11	32.26	32.10	-11	57,793	-0.02%
2020/06/24	10	31.85	2	31.75	32.00	8	59,076	0.01%
2020/06/23	2	31.65	1	31.60	31.65	1	60,318	0.00%
2020/06/22	8	32.48	18	32.16	32.05	-10	60,822	-0.02%
2020/06/19	12	33.18	2	33.15	33.30	10	61,315	0.02%
2020/06/18	12	33.28	11	33.33	33.15	1	61,646	0.00%
2020/06/17	46	33.83	1,583	34.09	33.20	-1,537	61,513	-2.50%	大賣/鉅額交易
2020/06/16	1,559	34.21	19	33.19	34.25	1,540	61,513	2.50%	大買/鉅額交易
2020/06/15	8	31.61	6	31.78	31.15	2	61,691	0.00%
2020/06/12	2	32.45	0	0.00	32.45	2	63,144	0.00%
2020/06/11	29	33.33	31	33.40	33.75	-2	64,561	0.00%
2020/06/10	20	33.19	17	33.25	33.10	3	65,914	0.00%
2020/06/09	12	33.92	33	34.69	33.90	-21	67,752	-0.03%
2020/06/08	14	34.54	7	34.74	33.95	7	68,454	0.01%
2020/06/05	38	35.15	70	34.96	35.00	-32	70,044	-0.05%
2020/06/04	30	35.23	35	35.50	35.00	-5	71,378	-0.01%
2020/06/03	99	35.12	57	35.71	35.25	42	72,543	0.06%
2020/06/02	18	36.64	0	0.00	36.10	18	73,155	0.02%
2020/06/01	4	37.29	5	37.70	37.80	-1	73,512	0.00%
2020/05/29	3	37.20	23	36.85	37.25	-20	74,101	-0.03%
2020/05/28	16	37.72	45	37.37	37.00	-29	74,253	-0.04%
2020/05/27	155	38.80	319	38.64	36.90	-164	73,667	-0.22%	大買/大賣/鉅額交易
2020/05/26	721	36.08	501	36.39	36.45	220	71,644	0.31%	大買/大賣/鉅額交易
2020/05/25	1	32.15	1	32.60	33.15	0	70,485	0.00%
2020/05/22	3	33.75	11	33.70	33.35	-8	69,924	-0.01%
2020/05/21	11	33.87	6	33.34	33.65	5	69,183	0.01%
2020/05/20	18	32.81	10	32.87	32.70	8	68,662	0.01%
2020/05/19	2	33.35	1	33.25	33.50	1	68,360	0.00%
2020/05/18	2	33.28	16	32.35	32.30	-14	67,883	-0.02%
2020/05/15	17	33.74	1	33.70	34.10	16	67,270	0.02%
2020/05/14	4	32.74	83	33.34	32.55	-79	66,571	-0.12%
2020/05/13	137	35.01	67	34.25	33.60	70	66,131	0.11%	大買/
2020/05/12	2	34.28	0	0.00	34.50	2	65,016	0.00%
2020/05/11	11	34.44	12	33.66	33.25	-1	64,952	0.00%
2020/05/08	10	33.60	5	33.35	33.20	5	64,286	0.01%
2020/05/07	10	33.28	56	33.44	33.50	-46	64,040	-0.07%
2020/05/06	102.8	32.82	81	33.17	32.15	21.8	63,725	0.03%	大買/
2020/05/05	2	34.60	439	34.20	33.00	-437	63,131	-0.69%	大賣/鉅額交易
2020/05/04	660	33.88	218	33.76	34.05	442	62,617	0.71%	大買/大賣/鉅額交易
2020/04/30	67	33.22	111	33.00	33.05	-44	62,094	-0.07%	大賣/
2020/04/29	103	32.75	103.3	32.33	32.10	-0.3	61,518	0.00%	大買/大賣/
2020/04/28	60	32.24	135	32.10	31.25	-75	60,935	-0.12%	大賣/
2020/04/27	142	30.20	45	30.26	31.50	97	59,408	0.16%	大買/
2020/04/24	4	28.38	1	28.45	28.65	3	58,034	0.01%
2020/04/23	2	28.30	11	28.29	28.50	-9	57,913	-0.02%
2020/04/22	8	27.28	11	27.45	28.35	-3	57,177	-0.01%
2020/04/21	20	27.72	6	27.95	27.05	14	56,362	0.02%
2020/04/20	29	27.87	11	28.15	27.70	18	55,798	0.03%
2020/04/17	31	28.60	57	28.23	27.80	-26	55,711	-0.05%
2020/04/16	10	28.30	11	28.20	28.60	-1	54,579	0.00%
2020/04/15	11.2	27.72	67	28.32	27.80	-55.8	54,265	-0.10%
2020/04/14	110.3	27.89	76	28.26	28.75	34.3	53,103	0.06%	大買/
2020/04/13	16	26.53	19	26.78	26.80	-3	52,502	-0.01%
2020/04/10	61	26.41	33	26.32	26.40	28	52,164	0.05%
2020/04/09	27	26.77	29	26.31	25.35	-2	51,436	0.00%
2020/04/08	9	26.85	37	26.86	26.50	-28	50,729	-0.06%
2020/04/07	24	28.79	44	28.58	28.35	-20	49,950	-0.04%
2020/04/06	80	27.01	66	26.75	26.90	14	50,020	0.03%
2020/04/01	223	24.94	259	24.83	25.15	-36	49,877	-0.07%	大買/大賣/
2020/03/31	127	24.56	156	24.15	24.25	-29	48,514	-0.06%	大買/大賣/
2020/03/30	56	23.10	126	23.00	23.60	-70	46,687	-0.15%	大賣/
2020/03/27	178	22.67	106.1	22.32	23.10	71.9	45,112	0.16%	大買/大賣/
2020/03/26	236	20.79	180	20.94	21.00	56	43,532	0.13%	大買/大賣/
2020/03/25	11	20.00	32	20.04	20.20	-21	42,629	-0.05%
2020/03/24	22	18.76	6	18.65	18.85	16	41,664	0.04%
2020/03/23	8	16.79	15	17.32	17.75	-7	41,110	-0.02%
2020/03/20	40	18.32	28	18.18	18.00	12	40,715	0.03%
2020/03/19	27	18.34	12	17.28	17.20	15	39,451	0.04%
2020/03/18	26	19.73	77	19.74	19.10	-51	38,401	-0.13%
2020/03/17	142	20.80	82	20.99	20.05	60	36,538	0.16%	大買/
2020/03/16	115	21.04	182	21.03	19.80	-67	34,930	-0.19%	大買/大賣/
2020/03/13	76	21.04	53	20.74	21.85	23	33,077	0.07%
2020/03/12	1,696	21.06	1,670	21.20	19.90	26	30,903	0.08%	大買/大賣/
2020/03/11	261	22.24	234	22.07	22.10	27	29,944	0.09%	大買/大賣/
2020/03/10	183	20.06	171	19.73	20.50	12	27,942	0.04%	大買/大賣/
2020/03/09	42	19.80	30	19.75	18.65	12	26,321	0.05%
2020/03/06	2	20.28	23	19.76	20.10	-21	24,818	-0.08%
2020/03/05	21	18.18	16	18.35	18.50	5	23,647	0.02%
2020/03/04	10	17.65	26	17.58	17.75	-16	22,811	-0.07%
2020/03/03	26	16.78	16	16.95	17.05	10	21,797	0.05%
2020/03/02	0	0.00	57	15.08	15.50	-57	21,006	-0.27%
2020/02/27	39	14.91	89	15.34	14.80	-50	21,197	-0.24%
2020/02/26	107	15.68	3	15.50	15.45	104	21,767	0.48%	大買/鉅額交易
2020/02/24	0	0.00	10	15.65	15.65	-10	23,338	-0.04%
2020/02/21	2	16.15	18	15.92	16.10	-16	23,798	-0.07%
2020/02/20	0	0.00	2	15.85	15.85	-2	24,220	-0.01%
2020/02/19	2	15.73	2	15.75	15.70	0	24,387	0.00%
2020/02/18	2	15.65	1	15.45	15.70	1	24,726	0.00%
2020/02/17	4	15.64	10	15.55	15.55	-6	24,570	-0.02%
2020/02/14	18	15.73	4	15.73	15.75	14	24,439	0.06%
2020/02/13	6	15.33	19	15.47	15.25	-13	24,131	-0.05%
2020/02/12	33	15.38	17	15.57	15.50	16	23,954	0.07%
2020/02/11	2	14.75	8	14.68	14.85	-6	23,255	-0.03%
2020/02/10	1	14.00	6	14.30	14.40	-5	23,187	-0.02%
2020/02/07	17	14.47	0	0.00	14.30	17	23,024	0.07%
2020/02/06	9	14.88	9	14.83	14.95	0	22,816	0.00%
2020/02/05	8	14.44	12	14.92	14.40	-4	22,607	-0.02%
2020/02/04	12	14.93	0	0.00	15.00	12	22,350	0.05%
2020/02/03	10	14.55	0	0.00	14.35	10	23,078	0.04%
2020/01/31	2	15.35	0	0.00	15.30	2	22,970	0.01%
2020/01/30	3	16.55	3	16.20	16.20	0	22,697	0.00%
2020/01/17	5	17.95	9	17.86	18.00	-4	22,658	-0.02%
2020/01/16	9	17.94	0	0.00	17.70	9	22,405	0.04%
2020/01/15	8	18.24	8	18.10	18.10	0	22,242	0.00%
2020/01/14	1	18.25	16	18.33	18.40	-15	22,156	-0.07%
2020/01/13	31	18.27	13	17.85	17.85	18	21,854	0.08%
2020/01/10	0	0.00	24	17.73	17.80	-24	21,099	-0.11%
2020/01/09	40	17.77	15	17.66	18.30	25	20,514	0.12%
2020/01/08	2	16.60	3	17.02	17.15	-1	19,878	-0.01%
2020/01/07	8	17.28	3	17.40	17.05	5	19,780	0.03%
2020/01/06	4	16.68	11	17.32	17.40	-7	19,344	-0.04%
2020/01/03	1	16.90	0	0.00	16.85	1	18,782	0.01%
2019/12/31	0	0.00	11	16.83	16.65	-11	18,242	-0.06%
2019/12/30	114	17.36	148	17.09	16.80	-34	18,122	-0.19%	大買/大賣/
2019/12/27	4	16.59	7	16.66	16.75	-3	17,507	-0.02%
2019/12/26	0	0.00	4	16.11	16.20	-4	17,016	-0.02%
2019/12/24	0	0.00	1	15.50	15.60	-1	17,015	-0.01%
2019/12/23	1	15.30	0	0.00	15.30	1	17,047	0.01%
2019/12/20	3	15.75	3	15.75	15.75	0	17,021	0.00%
2019/12/19	1	15.70	0	0.00	15.80	1	17,045	0.01%
2019/12/18	3	15.92	0	0.00	15.75	3	17,159	0.02%
2019/12/17	47	16.50	0	0.00	16.25	47	17,121	0.27%
2019/12/16	0	0.00	16	16.21	16.25	-16	17,244	-0.09%
2019/12/11	1	16.50	12	16.58	16.50	-11	17,921	-0.06%
2019/12/09	0	0.00	11	16.30	16.30	-11	18,240	-0.06%
2019/12/06	49	16.21	37	16.28	16.35	12	18,132	0.07%
2019/12/05	0	0.00	1	15.65	15.70	-1	17,726	-0.01%
2019/12/04	0	0.00	14	15.50	15.55	-14	18,063	-0.08%
2019/12/02	22	15.23	17	15.44	15.50	5	19,620	0.03%
2019/11/29	11	15.85	1	15.65	15.50	10	19,782	0.05%
2019/11/28	1	15.65	12	15.67	15.60	-11	20,209	-0.05%
2019/11/27	3	15.92	0	0.00	16.10	3	20,992	0.01%
2019/11/26	2	16.25	20	16.35	16.15	-18	21,042	-0.09%
2019/11/25	20	16.65	2	16.78	16.25	18	20,617	0.09%
2019/11/22	21	16.57	4	16.76	16.15	17	19,834	0.09%
2019/11/21	14	16.59	16	15.56	16.55	-2	18,704	-0.01%
2019/11/20	15	15.78	5	15.68	15.70	10	17,910	0.06%
2019/11/19	11	15.66	6	15.64	15.40	5	17,547	0.03%
2019/11/18	6	15.15	35	15.02	15.15	-29	16,976	-0.17%
2019/11/15	35	14.94	72	14.82	14.90	-37	16,709	-0.22%
2019/11/14	2	13.95	2	14.10	14.00	0	16,338	0.00%
2019/11/13	0	0.00	2	13.95	14.00	-2	16,424	-0.01%
2019/11/11	6	14.01	1	14.20	13.60	5	16,621	0.03%
2019/11/07	5	14.00	5	14.15	14.15	0	16,592	0.00%
2019/11/06	1	14.55	0	0.00	14.45	1	16,521	0.01%
2019/11/05	2	14.75	1	14.80	14.70	1	16,498	0.01%
2019/11/04	9	14.74	10	14.65	14.60	-1	16,542	-0.01%
2019/11/01	2	14.85	21	15.35	14.90	-19	16,438	-0.12%
2019/10/31	125	16.05	102	15.92	15.35	23	16,321	0.14%	大買/大賣/
2019/10/30	11	15.10	14	15.01	15.00	-3	15,333	-0.02%
2019/10/29	4	14.90	0	0.00	14.45	4	15,140	0.03%
2019/10/28	0	0.00	15	15.00	14.90	-15	15,233	-0.10%
2019/10/23	12	14.69	0	0.00	14.70	12	15,859	0.08%
2019/10/22	0	0.00	400	14.76	14.55	-400	15,876	-2.52%	大賣/鉅額交易
2019/10/21	3	14.80	4	14.74	14.75	-1	15,823	-0.01%
2019/10/17	0	0.00	2	14.55	14.55	-2	15,948	-0.01%
2019/10/16	1	14.55	11	14.65	14.40	-10	16,089	-0.06%
2019/10/15	10	14.60	27	14.57	14.70	-17	16,377	-0.10%
2019/10/14	12	14.25	18	14.22	14.25	-6	16,316	-0.04%
2019/10/09	2	13.75	0	0.00	13.60	2	16,563	0.01%
2019/10/07	5	13.95	11	13.90	13.90	-6	16,657	-0.04%
2019/10/04	6	13.95	0	0.00	13.90	6	16,669	0.04%
2019/10/03	409	14.02	10	14.10	14.10	399	16,608	2.40%	大買/鉅額交易
2019/10/01	3	14.10	8	14.16	14.20	-5	16,643	-0.03%
2019/09/27	0	0.00	2	13.70	13.80	-2	16,560	-0.01%
2019/09/26	9	14.46	1	14.45	14.20	8	16,446	0.05%
2019/09/25	14	14.36	5	14.35	14.35	9	16,418	0.05%
2019/09/24	0	0.00	5	14.63	14.55	-5	16,485	-0.03%
2019/09/23	4	14.85	3	14.87	14.80	1	16,398	0.01%
2019/09/20	3	14.70	57	14.65	14.70	-54	16,339	-0.33%
2019/09/19	17	14.72	8	14.55	14.50	9	16,310	0.06%
2019/09/18	10	15.00	10	14.85	14.85	0	16,202	0.00%
2019/09/17	19	14.98	11	15.00	15.00	8	16,088	0.05%
2019/09/16	1,132	15.22	1,145	15.36	15.10	-13	15,838	-0.08%	大買/大賣/
2019/09/12	10	15.05	15	15.08	15.05	-5	15,112	-0.03%
2019/09/11	30	14.76	46	14.83	15.20	-16	14,883	-0.11%
2019/09/09	63	14.53	63	14.64	14.55	0	14,145	0.00%
2019/09/06	61	14.60	84	14.46	14.55	-23	13,956	-0.16%
2019/09/05	71	14.91	77	14.85	14.75	-6	13,659	-0.04%
2019/09/04	92	14.99	49	15.00	15.10	43	13,004	0.33%
2019/09/03	40	14.42	46	14.45	14.45	-6	12,321	-0.05%
2019/09/02	52	14.43	68	14.56	14.80	-16	11,884	-0.13%
2019/08/30	34	14.67	19	14.39	14.45	15	11,134	0.13%
2019/08/29	16	13.15	30	13.34	13.45	-14	10,088	-0.14%
2019/08/28	10	12.90	10	12.90	12.90	0	9,654	0.00%
2019/08/27	1	12.90	3	13.00	12.85	-2	9,632	-0.02%
2019/08/26	14	12.69	20	12.73	12.75	-6	9,601	-0.06%
2019/08/23	11	13.35	21	13.18	13.15	-10	9,533	-0.10%
2019/08/22	18	13.28	43	13.41	13.50	-25	9,474	-0.26%
2019/08/21	0	0.00	7	12.99	13.15	-7	9,142	-0.08%
2019/08/20	22	12.85	14	12.99	12.70	8	9,035	0.09%
2019/08/19	6	12.83	8	12.98	12.80	-2	9,010	-0.02%
2019/08/16	5	12.92	13	12.76	12.80	-8	8,950	-0.09%
2019/08/15	24	12.67	15	12.55	12.90	9	8,846	0.10%
2019/08/14	2	12.35	12	12.44	12.35	-10	8,724	-0.11%
2019/08/13	12	12.26	0	0.00	12.15	12	8,759	0.14%
2019/08/12	22	12.51	3	12.68	12.50	19	8,864	0.21%
2019/08/08	8	12.17	29	12.61	12.70	-21	8,897	-0.24%
2019/08/07	7	12.18	5	12.25	12.10	2	8,873	0.02%
2019/08/06	3	11.30	15	11.68	12.30	-12	8,854	-0.14%
2019/08/05	29	12.13	12	12.05	11.95	17	8,779	0.19%
2019/08/02	7	12.46	0	0.00	12.25	7	8,777	0.08%
2019/08/01	11	13.10	6	13.25	13.05	5	8,634	0.06%
2019/07/31	10	13.20	10	13.20	13.45	0	8,513	0.00%
2019/07/30	15	13.49	10	13.83	13.40	5	8,395	0.06%
2019/07/29	11	14.09	1	13.95	13.85	10	8,132	0.12%
2019/07/26	4	13.41	5	13.50	13.50	-1	7,639	-0.01%
2019/07/25	5	13.50	14	13.30	13.40	-9	7,599	-0.12%
2019/07/24	12	13.07	3	12.95	12.95	9	7,238	0.12%
2019/07/23	2	13.25	7	13.38	13.25	-5	7,257	-0.07%
2019/07/22	17	13.28	16	13.41	13.60	1	7,202	0.01%
2019/07/19	10	13.11	3	13.35	13.05	7	7,063	0.10%
2019/07/18	8	13.26	7	13.38	13.05	1	7,084	0.01%
2019/07/17	12	13.27	14	13.33	13.30	-2	7,012	-0.03%
2019/07/16	7	12.55	3	12.87	12.90	4	6,618	0.06%
2019/07/15	22	12.55	1	12.55	12.65	21	6,514	0.32%
2019/07/12	3	12.28	1	12.15	12.15	2	6,223	0.03%
2019/07/11	8	12.10	0	0.00	12.20	8	6,337	0.13%
2019/07/10	0	0.00	2	12.00	12.05	-2	6,394	-0.03%
2019/07/09	2	11.80	0	0.00	11.90	2	6,474	0.03%
2019/07/08	0	0.00	1	11.95	11.90	-1	6,669	-0.01%
2019/07/05	2	12.30	9	12.18	12.05	-7	6,889	-0.10%
2019/07/04	0	0.00	12	11.96	12.00	-12	7,009	-0.17%
2019/07/03	1	11.80	3	12.00	11.80	-2	7,866	-0.03%
2019/07/01	1	12.20	27	12.01	11.95	-26	8,852	-0.29%
2019/06/28	7	11.71	17	11.65	11.65	-10	8,811	-0.11%
2019/06/27	1	11.80	2	11.65	11.75	-1	8,918	-0.01%
2019/06/26	8	11.69	24	11.75	11.50	-16	8,869	-0.18%
2019/06/25	26	12.26	7	12.21	11.80	19	8,900	0.21%
2019/06/24	1	11.85	3	11.80	12.00	-2	8,807	-0.02%
2019/06/21	8	12.01	2	11.85	11.85	6	8,900	0.07%
2019/06/20	8	11.93	24	11.96	11.95	-16	8,946	-0.18%
2019/06/19	26	12.09	2	11.95	11.85	24	9,136	0.26%
2019/06/17	1	11.50	1	11.65	11.50	0	9,669	0.00%
2019/06/14	1	11.75	0	0.00	11.65	1	9,679	0.01%
2019/06/13	2	11.75	15	11.77	11.75	-13	9,785	-0.13%
2019/06/12	7	11.60	34	11.75	11.65	-27	9,772	-0.28%
2019/06/11	553	11.79	525	11.84	11.90	28	9,632	0.29%	大買/大賣/
2019/06/06	2	10.90	0	0.00	10.75	2	9,403	0.02%
2019/06/05	2	10.90	14	10.90	10.90	-12	9,494	-0.13%
2019/06/03	7	10.94	0	0.00	10.90	7	9,638	0.07%
2019/05/31	2	11.15	12	11.15	11.10	-10	9,664	-0.10%
2019/05/30	5	11.15	4	11.10	11.10	1	9,733	0.01%
2019/05/29	0	0.00	10	10.95	10.90	-10	9,756	-0.10%
2019/05/27	10	10.85	0	0.00	10.70	10	9,963	0.10%
2019/05/24	24	10.85	11	10.85	10.75	13	10,045	0.13%
2019/05/23	0	0.00	1	11.00	10.80	-1	10,078	-0.01%
2019/05/22	2	11.25	2	11.30	11.25	0	10,184	0.00%
2019/05/21	6	10.88	26	10.74	11.10	-20	10,370	-0.19%
2019/05/20	21	11.42	6	11.75	11.10	15	10,623	0.14%
2019/05/17	3	12.07	23	11.97	11.90	-20	10,694	-0.19%
2019/05/16	20	12.04	7	11.88	11.75	13	10,831	0.12%
2019/05/15	2	12.10	16	12.02	12.15	-14	11,275	-0.12%
2019/05/14	10	11.10	62	11.10	11.50	-52	11,395	-0.46%
2019/05/13	0	0.00	5	11.40	11.40	-5	11,535	-0.04%
2019/05/10	4	11.86	10	12.20	11.75	-6	11,519	-0.05%
2019/05/09	7	12.27	17	12.18	12.10	-10	11,449	-0.09%
2019/05/08	2	12.35	4	12.55	12.70	-2	11,407	-0.02%
2019/05/07	0	0.00	2	12.65	12.55	-2	11,432	-0.02%
2019/05/06	4	12.45	0	0.00	12.40	4	11,457	0.03%
2019/05/03	34	12.91	7	12.95	12.95	27	11,463	0.24%
2019/05/02	2	12.95	16	12.85	12.95	-14	11,512	-0.12%
2019/04/30	17	12.33	5	12.45	12.50	12	11,828	0.10%
2019/04/29	24	12.67	22	12.50	12.50	2	11,953	0.02%
2019/04/26	3	13.22	0	0.00	13.15	3	11,857	0.03%
2019/04/25	0	0.00	2	13.40	13.40	-2	11,981	-0.02%
2019/04/24	8	13.42	2	13.50	13.25	6	12,252	0.05%
2019/04/23	12	13.48	10	13.50	13.50	2	12,744	0.02%
2019/04/22	12	13.74	19	13.76	13.75	-7	12,720	-0.06%
2019/04/19	35	13.57	35	13.68	13.65	0	12,811	0.00%
2019/04/18	62	13.88	35	13.82	13.55	27	13,033	0.21%
2019/04/17	28	14.16	40	14.03	13.95	-12	13,250	-0.09%
2019/04/16	7	14.05	27	14.22	14.20	-20	13,785	-0.15%
2019/04/15	16	14.01	35	14.07	14.00	-19	14,559	-0.13%
2019/04/12	47	14.28	59	14.11	13.90	-12	14,618	-0.08%
2019/04/11	17	14.34	23	14.44	14.15	-6	14,573	-0.04%
2019/04/10	18	14.80	11	14.96	14.60	7	14,472	0.05%
2019/04/09	1,201	16.03	1,312	16.07	14.80	-111	14,352	-0.77%	大買/大賣/鉅額交易
2019/04/08	193	15.05	18	15.15	15.30	175	13,921	1.26%	大買/鉅額交易
2019/04/03	137	14.05	122	13.93	13.95	15	13,527	0.11%	大買/大賣/
2019/04/02	25	13.44	1	13.35	13.30	24	13,461	0.18%
2019/04/01	4	13.53	0	0.00	13.40	4	13,529	0.03%
2019/03/29	20	13.20	2	13.30	13.25	18	13,551	0.13%
2019/03/28	16	13.10	14	13.22	13.05	2	13,781	0.01%
2019/03/27	8	13.45	6	13.55	13.50	2	13,798	0.01%
2019/03/26	10	13.67	0	0.00	13.55	10	13,781	0.07%
2019/03/25	13	13.71	10	13.75	13.75	3	13,752	0.02%
2019/03/22	34	14.23	66	14.20	14.10	-32	13,772	-0.23%
2019/03/21	34	14.30	18	14.20	14.15	16	13,846	0.12%
2019/03/20	133	14.53	137	14.33	14.30	-4	13,962	-0.03%	大買/大賣/
2019/03/19	2	13.80	9	13.92	13.80	-7	13,686	-0.05%
2019/03/18	21	13.88	16	13.99	13.85	5	14,141	0.04%
2019/03/15	13	13.67	8	13.69	13.75	5	15,426	0.03%
2019/03/14	10	13.45	10	13.45	13.45	0	15,854	0.00%
2019/03/13	23	13.51	22	13.40	13.40	1	16,657	0.01%
2019/03/12	29	13.67	24	13.60	13.50	5	16,897	0.03%
2019/03/11	5	13.50	5	13.60	13.60	0	17,158	0.00%
2019/03/07	18	13.95	9	14.21	13.70	9	17,504	0.05%
2019/03/06	5	14.00	16	14.11	14.05	-11	17,767	-0.06%
2019/03/05	9	14.11	0	0.00	14.00	9	17,887	0.05%
2019/03/04	9	13.95	22	13.93	14.20	-13	17,941	-0.07%
2019/02/27	6	13.85	1	13.80	13.80	5	17,987	0.03%
2019/02/26	11	14.31	6	14.08	14.00	5	18,108	0.03%
2019/02/25	21	14.00	21	14.18	14.10	0	18,196	0.00%
2019/02/22	12	14.15	37	14.04	14.05	-25	18,265	-0.14%
2019/02/21	34	14.09	30	14.11	14.00	4	18,374	0.02%
2019/02/20	36	14.43	25	14.40	14.20	11	18,544	0.06%
2019/02/19	123	14.44	25	14.65	14.40	98	18,906	0.52%	大買/
2019/02/18	18	14.27	32	14.25	14.10	-14	19,488	-0.07%
2019/02/15	39	14.46	90	14.21	14.10	-51	19,524	-0.26%
2019/02/14	64	14.07	45	14.11	14.10	19	19,259	0.10%
2019/02/13	29	13.85	25	13.76	13.65	4	18,769	0.02%
2019/02/12	3	13.60	9	13.72	13.90	-6	18,572	-0.03%
2019/01/30	0	0.00	2	13.35	13.25	-2	18,532	-0.01%
2019/01/29	6	13.25	4	13.33	13.25	2	18,576	0.01%
2019/01/28	2	13.15	20	13.30	13.25	-18	18,595	-0.10%
2019/01/24	22	13.36	10	13.35	13.25	12	18,874	0.06%
2019/01/23	0	0.00	25	13.10	13.35	-25	18,954	-0.13%
2019/01/22	15	13.32	21	13.83	13.10	-6	19,032	-0.03%
2019/01/21	16	14.12	4	14.03	13.90	12	18,660	0.06%
2019/01/18	14	13.75	27	13.79	13.90	-13	18,513	-0.07%
2019/01/17	15	13.86	8	13.86	13.75	7	18,514	0.04%
2019/01/16	20	13.91	37	13.65	13.90	-17	18,396	-0.09%
2019/01/15	51	13.81	19	13.86	13.65	32	18,118	0.18%
2019/01/14	30	13.27	44	13.30	13.45	-14	17,558	-0.08%
2019/01/11	12	13.44	29	13.36	13.35	-17	17,517	-0.10%
2019/01/10	54	13.74	34	13.50	13.45	20	17,403	0.11%
2019/01/09	17	14.10	50	14.12	14.00	-33	17,156	-0.19%
2019/01/08	80	14.47	99	14.38	14.55	-19	16,910	-0.11%
2019/01/07	65	13.87	8	14.03	14.40	57	16,250	0.35%
2019/01/04	40	13.29	18	13.21	13.10	22	15,488	0.14%
2019/01/03	7	13.34	17	13.30	13.45	-10	15,492	-0.06%
2019/01/02	33	13.32	10	13.37	13.15	23	15,392	0.15%
2018/12/28	7	13.08	35	13.08	13.10	-28	15,350	-0.18%
2018/12/27	79	13.44	55	13.48	13.05	24	15,497	0.15%
2018/12/26	22	13.30	44	13.40	13.25	-22	15,310	-0.14%
2018/12/25	41	13.27	50	13.20	13.50	-9	15,415	-0.06%
2018/12/24	11	13.26	33	13.30	13.15	-22	15,171	-0.15%
2018/12/22	4	13.26	23	13.03	13.25	-19	15,044	-0.13%
2018/12/21	34	12.94	21	13.01	13.20	13	14,973	0.09%
2018/12/20	12	12.58	18	12.41	12.60	-6	14,911	-0.04%
2018/12/19	17	12.43	0	0.00	12.30	17	14,834	0.11%
2018/12/18	15	12.53	16	12.46	12.45	-1	14,981	-0.01%
2018/12/17	13	12.42	2	12.55	12.30	11	15,113	0.07%
2018/12/14	15	12.02	33	12.27	12.60	-18	15,534	-0.12%
2018/12/13	13	12.62	8	12.54	12.25	5	15,407	0.03%
2018/12/12	0	0.00	101	12.89	12.90	-101	15,294	-0.66%	大賣/鉅額交易
2018/12/11	17	13.32	27	13.37	12.90	-10	15,285	-0.07%
2018/12/10	198	13.94	268	13.83	13.60	-70	15,357	-0.46%	大買/大賣/
2018/12/07	104	13.57	18	13.39	13.75	86	14,342	0.60%	大買/
2018/12/06	42	13.63	1	14.20	12.50	41	14,332	0.29%
2018/12/05	5	12.94	12	13.20	13.75	-7	14,145	-0.05%
2018/12/04	3	13.25	0	0.00	13.20	3	14,467	0.02%
2018/12/03	30	12.92	2	12.80	12.85	28	14,798	0.19%
2018/11/30	8	12.30	6	12.40	12.30	2	15,372	0.01%
2018/11/29	11	12.36	31	12.64	12.10	-20	16,645	-0.12%
2018/11/28	22	12.86	2	12.90	12.80	20	16,412	0.12%
2018/11/27	0	0.00	28	12.77	12.90	-28	16,444	-0.17%
2018/11/26	23	12.86	1	12.55	12.55	22	16,484	0.13%
2018/11/23	6	12.48	2	12.60	12.40	4	16,524	0.02%
2018/11/22	12	12.42	20	12.75	12.30	-8	16,605	-0.05%
2018/11/21	0	0.00	10	13.05	13.10	-10	16,482	-0.06%
2018/11/20	7	12.80	46	12.94	12.95	-39	16,511	-0.24%
2018/11/19	15	13.05	47	13.06	13.15	-32	16,536	-0.19%
2018/11/16	31	13.05	101	13.06	13.00	-70	16,487	-0.42%	大賣/
2018/11/15	54	12.52	64	12.29	12.50	-10	16,133	-0.06%
2018/11/14	48	11.47	63	11.57	11.85	-15	16,585	-0.09%
2018/11/13	20	10.70	1	10.65	10.80	19	17,751	0.11%
2018/11/12	1	10.65	2	10.65	10.65	-1	18,723	-0.01%
2018/11/09	2	10.45	3	10.42	10.45	-1	19,500	-0.01%
2018/11/08	2	11.00	20	10.85	10.50	-18	20,407	-0.09%
2018/11/07	0	0.00	9	10.49	10.60	-9	20,800	-0.04%
2018/11/06	6	10.38	2	10.20	10.15	4	20,844	0.02%
2018/11/05	2.4	10.36	5	10.34	10.40	-2.6	20,954	-0.01%
2018/11/02	9.4	10.49	5	10.39	10.30	4.4	20,935	0.02%
2018/11/01	98	10.63	25	10.64	10.65	73	20,773	0.35%
2018/10/31	2	10.01	41	10.02	10.20	-39	20,560	-0.19%
2018/10/30	74	9.70	63	9.74	9.86	11	20,460	0.05%
2018/10/26	5	9.45	0	0.00	9.23	5	20,228	0.02%
2018/10/25	8	9.50	0	0.00	9.43	8	20,159	0.04%
2018/10/23	2	10.10	2	10.10	10.05	0	20,000	0.00%
2018/10/22	2	10.20	0	0.00	10.25	2	19,977	0.01%
2018/10/19	8	9.96	9	10.03	10.00	-1	19,919	-0.01%
2018/10/17	9	10.65	3	10.30	10.35	6	19,788	0.03%
2018/10/16	3	10.70	12	10.57	10.45	-9	19,689	-0.05%
2018/10/15	5	10.30	10	10.20	10.30	-5	19,541	-0.03%
2018/10/12	10	9.68	2	10.10	10.40	8	19,446	0.04%
2018/10/11	2	9.79	20	9.80	9.77	-18	19,307	-0.09%
2018/10/05	8	10.95	13	11.11	11.05	-5	18,940	-0.03%
2018/10/04	4	11.70	51	11.77	11.50	-47	18,673	-0.25%
2018/10/03	10	11.40	0	0.00	11.45	10	18,707	0.05%
2018/10/02	0	0.00	10	12.50	12.20	-10	18,322	-0.05%
2018/10/01	0	0.00	2	12.45	12.50	-2	18,207	-0.01%
2018/09/28	17	12.19	2	12.20	12.30	15	18,148	0.08%
2018/09/27	62	12.35	50	12.55	12.30	12	18,060	0.07%
2018/09/25	0	0.00	20	12.35	12.55	-20	17,762	-0.11%
2018/09/21	20	12.70	1	12.65	12.45	19	17,549	0.11%
2018/09/20	6	13.02	25	12.39	12.25	-19	17,320	-0.11%
2018/09/19	0	0.00	1	13.70	13.05	-1	16,795	-0.01%
2018/09/18	42	13.50	6	13.32	13.30	36	16,584	0.22%
2018/09/17	18	13.49	41	13.52	13.50	-23	16,401	-0.14%
2018/09/14	42	13.86	21	13.93	14.00	21	16,153	0.13%
2018/09/13	20	13.20	20	12.70	13.20	0	15,673	0.00%
2018/09/12	10	13.70	27	13.55	13.20	-17	15,263	-0.11%
2018/09/11	52	13.14	53	13.39	13.90	-1	14,759	-0.01%
2018/09/10	123	13.40	52	13.87	13.05	71	14,108	0.50%	大買/
2018/09/07	71	14.67	31	14.63	14.45	40	13,489	0.30%
2018/09/06	117	15.24	93	14.81	14.70	24	12,912	0.19%	大買/
2018/09/05	158	15.97	117	16.00	15.10	41	12,083	0.34%	大買/大賣/
2018/09/04	9	15.53	0	0.00	16.05	9	10,813	0.08%
2018/09/03	29	16.10	20	15.85	15.65	9	10,756	0.08%
2018/08/31	20	16.53	30	16.49	16.70	-10	10,728	-0.09%
2018/08/30	51	16.10	21	16.19	16.00	30	10,548	0.28%
2018/08/29	46	16.03	1	16.15	16.10	45	10,415	0.43%
2018/08/27	27	15.28	61	14.84	15.10	-34	10,217	-0.33%
2018/08/24	3	15.22	0	0.00	15.05	3	10,035	0.03%
2018/08/23	23	15.65	0	0.00	16.00	23	9,818	0.23%
2018/08/22	0	0.00	48	15.06	15.05	-48	9,524	-0.50%
2018/08/21	142	15.10	46	14.79	15.30	96	9,321	1.03%	大買/
2018/08/20	45	14.41	57	14.06	14.20	-12	7,900	-0.15%
2018/08/17	51	13.98	14	14.15	14.30	37	6,493	0.57%
2018/08/16	20	12.88	492	12.26	13.00	-472	5,438	-8.68%	大賣/鉅額交易
2018/08/15	75	12.06	342	11.85	12.20	-267	4,606	-5.80%	大賣/鉅額交易
2018/08/14	20	11.05	256	11.15	11.25	-236	3,657	-6.45%	大賣/鉅額交易
2018/08/13	0	0.00	10	10.55	10.25	-10	3,157	-0.32%
2018/08/10	0	0.00	20	10.25	10.45	-20	3,020	-0.66%
2018/08/09	50	10.25	70	10.20	10.10	-20	2,813	-0.71%
2018/08/08	0	0.00	68	10.09	10.10	-68	2,782	-2.44%
2018/08/07	0	0.00	10	10.25	9.95	-10	2,805	-0.36%
2018/07/27	0	0.00	10	9.82	9.84	-10	2,843	-0.35%
2018/07/26	0	0.00	5	9.60	9.73	-5	2,815	-0.18%
2018/07/24	5	9.40	0	0.00	9.45	5	2,811	0.18%
2018/07/13	11	9.53	0	0.00	9.54	11	2,858	0.38%
2018/07/11	20	9.85	0	0.00	9.54	20	2,865	0.70%
2018/07/09	20	9.38	0	0.00	9.36	20	2,672	0.75%
2018/07/06	0	0.00	5	9.20	9.25	-5	2,766	-0.18%
2018/07/05	40	9.46	0	0.00	9.27	40	2,752	1.45%
2018/07/04	20	9.56	3	9.55	9.57	17	2,734	0.62%
2018/07/03	35	9.67	0	0.00	9.68	35	2,733	1.28%
2018/06/29	5	9.82	10	9.88	9.88	-5	2,711	-0.18%
2018/06/28	10	9.83	0	0.00	9.76	10	2,699	0.37%
2018/06/22	2	9.94	0	0.00	10.05	2	2,749	0.07%
2018/06/21	20	10.08	0	0.00	10.05	20	2,644	0.76%
2018/06/20	33	10.01	0	0.00	10.05	33	2,655	1.24%
2018/06/14	23	10.26	0	0.00	10.40	23	2,573	0.89%
2018/06/13	70	10.50	0	0.00	10.25	70	2,509	2.79%
2018/06/12	58	10.56	0	0.00	10.60	58	2,438	2.38%
2018/06/11	2	9.98	0	0.00	10.40	2	2,359	0.08%
2018/06/08	55	10.17	8.7	10.24	10.10	46.3	2,261	2.05%
2018/06/07	20	9.90	10	9.92	9.91	10	2,190	0.46%
2018/06/06	3	9.89	0	0.00	9.90	3	2,158	0.14%
2018/06/05	0	0.00	10	9.90	9.71	-10	2,141	-0.47%
2018/05/21	10	9.21	0	0.00	9.18	10	1,896	0.53%
2018/05/11	0	0.00	15	9.53	9.50	-15	2,035	-0.74%
2018/05/10	0	0.00	20	9.50	9.50	-20	1,980	-1.01%
2018/05/02	10	9.46	0	0.00	9.40	10	2,022	0.49%
2018/04/24	0.4	9.48	0	0.00	9.48	0.4	2,111	0.02%
2018/04/23	5	9.90	0	0.00	9.71	5	2,117	0.24%
2018/04/16	0	0.00	1	10.10	9.92	-1	2,411	-0.04%
2018/04/13	1	10.35	1	10.20	10.10	0	2,454	0.00%
2018/04/12	1	9.90	40	9.92	10.00	-39	2,602	-1.50%
2018/04/11	0	0.00	15	9.70	9.72	-15	2,541	-0.59%
2018/04/10	4	9.60	0	0.00	9.60	4	2,582	0.15%
2018/03/29	0.3	9.79	6	9.90	9.83	-5.7	2,842	-0.20%
2018/03/20	10.5	9.73	0	0.00	9.69	10.5	3,671	0.29%
2018/03/19	45	9.77	0	0.00	9.79	45	3,730	1.21%
2018/03/14	10	9.95	0	0.00	9.86	10	3,935	0.25%
2018/03/13	0.5	9.81	2	9.89	9.85	-1.5	3,952	-0.04%
2018/03/12	0	0.00	8	9.68	9.60	-8	3,905	-0.20%
2018/03/09	60	9.70	0	0.00	9.64	60	4,050	1.48%
2018/02/22	0	0.00	20	9.31	9.38	-20	4,810	-0.42%
2018/02/21	10	9.15	5	9.30	9.32	5	4,866	0.10%
2018/02/12	0	0.00	10	9.06	9.06	-10	4,960	-0.20%
2018/02/08	5	9.06	0	0.00	9.02	5	5,019	0.10%
2018/02/02	10	10.25	0	0.00	10.25	10	5,250	0.19%
2018/01/30	0	0.00	37	10.39	10.40	-37	5,591	-0.66%
2018/01/24	0	0.00	15	10.15	10.15	-15	6,628	-0.23%
2018/01/18	10	10.50	0	0.00	10.35	10	6,762	0.15%
2018/01/17	2	10.45	1	10.50	10.45	1	6,815	0.01%
2018/01/16	0	0.00	14	10.46	10.55	-14	6,963	-0.20%
2018/01/15	0	0.00	3	10.45	10.35	-3	6,832	-0.04%
2018/01/12	40	10.50	0	0.00	10.40	40	6,802	0.59%
2018/01/11	2	10.45	2	10.65	10.45	0	6,785	0.00%
2018/01/10	2	10.50	0	0.00	10.45	2	6,692	0.03%
2018/01/09	6	10.90	1	10.70	10.75	5	6,613	0.08%
2018/01/08	10	10.80	11	11.01	10.90	-1	6,553	-0.02%
2018/01/05	0	0.00	10	10.70	10.75	-10	6,339	-0.16%
2018/01/04	10	10.70	20	10.70	10.65	-10	6,308	-0.16%