金像電 (2368)-日盛-高雄券商分點個股進出

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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	1	94.70	1	96.00	95.30	0	9,463	0.00%
2023/04/06	5	94.94	10	94.23	94.10	-5	9,350	-0.05%
2023/03/31	5	98.36	5	97.68	97.30	0	9,237	0.00%
2023/03/29	1	97.40	1	97.70	96.70	0	9,142	0.00%
2023/03/28	3	97.13	6.2	97.70	97.70	-3.2	9,014	-0.04%
2023/03/27	0.2	94.00	14	97.66	98.00	-13.8	8,784	-0.16%
2023/03/24	5	93.64	3	94.00	94.00	2	8,744	0.02%
2023/03/23	9	93.69	9	95.31	93.20	0	8,620	0.00%
2023/03/22	9	94.98	21.1	95.01	95.40	-12.1	8,401	-0.14%
2023/03/21	1.1	92.49	8	92.04	92.50	-6.9	7,819	-0.09%
2023/03/20	1	89.30	3	90.20	90.20	-2	7,651	-0.03%
2023/03/17	0	0.00	3	89.47	89.50	-3	7,608	-0.04%
2023/03/15	1	88.70	0	0.00	88.20	1	7,605	0.01%
2023/03/13	2	87.35	0	0.00	89.30	2	7,659	0.03%
2023/03/10	2	87.90	0	0.00	87.70	2	7,646	0.03%
2023/03/09	10	89.26	1	89.40	89.40	9	7,705	0.12%
2023/03/08	8	92.51	1.5	92.73	92.50	6.5	7,507	0.09%
2023/03/07	2	92.30	3	92.87	93.00	-1	7,641	-0.01%
2023/03/06	0	0.00	20	91.15	90.90	-20	7,540	-0.27%
2023/03/03	3	90.53	3	90.40	90.40	0	7,685	0.00%
2023/03/02	2	89.45	1	90.10	89.90	1	7,714	0.01%
2023/03/01	14	91.68	7	92.63	90.80	7	7,713	0.09%
2023/02/24	10	91.30	17	91.17	92.10	-7	7,631	-0.09%
2023/02/23	1	89.00	4	89.00	89.00	-3	7,430	-0.04%
2023/02/22	4	87.05	11	86.68	87.10	-7	7,565	-0.09%
2023/02/21	7	88.64	7	89.91	88.60	0	7,570	0.00%
2023/02/20	19.2	88.93	8	89.55	88.50	11.2	7,537	0.15%
2023/02/17	3	86.47	0	0.00	87.70	3	7,443	0.04%
2023/02/16	1	87.60	1	88.10	88.10	0	7,570	0.00%
2023/02/15	1	86.40	2	87.35	87.10	-1	7,865	-0.01%
2023/02/14	0	0.00	2	87.30	86.50	-2	8,028	-0.02%
2023/02/13	8	86.35	6	86.00	86.50	2	8,196	0.02%
2023/02/10	8	86.05	0	0.00	85.10	8	8,434	0.09%
2023/02/09	8	86.56	3	86.50	86.90	5	8,363	0.06%
2023/02/08	3	87.77	1	87.80	87.80	2	8,250	0.02%
2023/02/07	7	87.87	0	0.00	88.00	7	8,254	0.08%
2023/02/06	11	89.78	0	0.00	89.50	11	8,203	0.13%
2023/02/03	5	93.66	5	93.30	93.40	0	8,194	0.00%
2023/02/02	10	91.66	9	91.96	93.50	1	8,215	0.01%
2023/02/01	0	0.00	1	89.40	89.10	-1	8,135	-0.01%
2023/01/31	2	86.10	8	86.70	87.30	-6	8,206	-0.07%
2023/01/30	2	88.50	0	0.00	88.00	2	8,258	0.02%
2023/01/12	8	88.88	1	88.70	88.60	7	8,742	0.08%
2023/01/11	2	92.15	3	92.70	90.90	-1	8,825	-0.01%
2023/01/10	3	91.67	2	91.15	91.80	1	8,935	0.01%
2023/01/09	4	90.80	14	89.46	91.00	-10	9,201	-0.11%
2023/01/06	5	84.96	9	86.13	87.20	-4	9,460	-0.04%
2023/01/05	24	86.95	10	85.40	85.20	14	9,816	0.14%
2023/01/04	5	88.60	5	89.00	87.00	0	9,979	0.00%
2023/01/03	0	0.00	1	88.80	89.20	-1	10,081	-0.01%
2022/12/29	0	85.70	0	0.00	87.00	0	10,578	0.00%
2022/12/28	1	85.60	0	0.00	85.80	1	10,960	0.01%
2022/12/26	0	89.50	0	0.00	89.00	0	11,494	0.00%
2022/12/23	2	87.30	0	0.00	88.40	2	11,992	0.02%
2022/12/22	1	89.00	0	0.00	89.40	1	12,229	0.01%
2022/12/21	1	90.30	0	0.00	90.20	1	12,393	0.01%
2022/12/20	3	92.50	1	94.60	91.80	2	12,656	0.02%
2022/12/16	2	92.40	0	0.00	95.70	2	13,483	0.01%
2022/12/09	0	0.00	2	96.00	95.50	-2	14,169	-0.01%
2022/12/07	4	94.60	2	94.00	95.50	2	14,220	0.01%
2022/12/06	0	0.00	1	99.20	97.90	-1	14,235	-0.01%
2022/12/05	1	99.20	0	0.00	98.30	1	14,275	0.01%
2022/12/02	2	99.30	0	0.00	99.10	2	14,301	0.01%
2022/12/01	0	0.00	2	100.20	100.50	-2	14,353	-0.01%
2022/11/30	4	97.68	4	97.63	97.50	0	14,355	0.00%
2022/11/29	2	97.75	1	97.50	97.50	1	14,502	0.01%
2022/11/28	1	102.50	2.4	100.88	102.50	-1.4	14,402	-0.01%
2022/11/25	4	99.53	3	101.50	100.00	1	14,421	0.01%
2022/11/24	1	99.90	3	100.67	100.50	-2	14,483	-0.01%
2022/11/23	1	98.70	2	98.80	98.70	-1	14,507	-0.01%
2022/11/22	3	96.70	2	96.80	97.10	1	14,530	0.01%
2022/11/21	10	99.40	10	99.32	98.50	0	14,571	0.00%
2022/11/18	9	99.10	9	98.98	97.10	0	14,534	0.00%
2022/11/17	3	98.10	1	98.10	98.70	2	14,434	0.01%
2022/11/16	3	96.57	3	96.80	96.80	0	14,513	0.00%
2022/11/15	2	96.30	4	96.78	95.60	-2	14,608	-0.01%
2022/11/14	7	97.36	8	97.40	97.30	-1	14,948	-0.01%
2022/11/11	5	96.76	5	98.16	94.00	0	15,166	0.00%
2022/11/10	10	93.04	14	93.94	94.00	-4	15,028	-0.03%
2022/11/09	14	92.11	13	90.79	92.00	1	15,278	0.01%
2022/11/08	6	90.73	18	90.95	89.20	-12	15,431	-0.08%
2022/11/07	4	88.50	2	87.90	87.60	2	15,185	0.01%
2022/11/04	0	0.00	3	86.50	88.10	-3	15,145	-0.02%
2022/11/03	3	87.70	2	87.90	87.80	1	15,102	0.01%
2022/11/02	9	88.03	15	87.81	88.20	-6	15,053	-0.04%
2022/11/01	7	85.91	7	86.31	86.50	0	15,093	0.00%
2022/10/31	8	84.64	9	85.17	85.60	-1	14,949	-0.01%
2022/10/28	1	82.00	3	82.70	82.10	-2	14,853	-0.01%
2022/10/27	11	81.17	18	79.87	81.50	-7	14,807	-0.05%
2022/10/26	6	77.45	20	77.28	76.90	-14	14,684	-0.10%
2022/10/25	4	78.58	5	78.18	78.40	-1	14,672	-0.01%
2022/10/24	9	81.53	8	80.14	80.00	1	14,785	0.01%
2022/10/21	0	0.00	6	81.53	79.90	-6	14,848	-0.04%
2022/10/20	23	80.85	18	81.32	82.30	5	14,883	0.03%
2022/10/19	4	83.88	16	84.76	83.00	-12	14,935	-0.08%
2022/10/18	27.4	84.15	3	83.33	83.00	24.4	15,190	0.16%
2022/10/17	30	83.01	19	83.23	84.60	11	15,263	0.07%
2022/10/14	11	90.42	10	90.84	88.00	1	15,056	0.01%
2022/10/13	25	89.54	26	89.29	88.80	-1	14,846	-0.01%
2022/10/12	8	88.24	14	88.36	90.50	-6	14,838	-0.04%
2022/10/11	11	86.05	13	88.11	85.10	-2	15,139	-0.01%
2022/10/07	20	91.96	8	95.10	91.50	12	15,242	0.08%
2022/10/06	20	95.02	15	96.35	94.80	5	15,505	0.03%
2022/10/05	20	94.32	7	94.93	94.60	13	15,616	0.08%
2022/10/04	13	93.59	14	92.33	92.90	-1	15,765	-0.01%
2022/10/03	9	94.17	12	94.01	93.80	-3	15,903	-0.02%
2022/09/30	11	89.58	18	89.71	92.80	-7	15,691	-0.04%
2022/09/29	19.1	88.43	11	88.27	86.00	8.1	15,337	0.05%
2022/09/28	27.1	90.90	25	91.50	89.20	2.1	15,337	0.01%
2022/09/27	7	96.09	6	94.47	94.00	1	15,426	0.01%
2022/09/26	13	97.77	9.9	97.13	97.00	3.1	15,254	0.02%
2022/09/23	10	98.83	12	98.45	102.00	-2	15,044	-0.01%
2022/09/22	0	0.00	2.2	93.64	95.00	-2.2	14,706	-0.01%
2022/09/21	5	91.54	7.4	92.06	93.70	-2.4	14,786	-0.02%
2022/09/20	20.3	91.12	22.1	90.61	91.10	-1.8	14,894	-0.01%
2022/09/19	8.1	91.01	7.9	89.44	88.10	0.2	15,034	0.00%
2022/09/06	5	78.10	2	77.50	77.70	3	15,220	0.02%
2022/09/05	0	0.00	1	79.90	78.60	-1	15,777	-0.01%
2022/09/02	3	80.60	2	81.80	80.10	1	16,650	0.01%
2022/09/01	1	82.30	0	82.75	81.00	1	17,967	0.01%
2022/08/31	5	82.68	3	83.10	83.60	2	18,273	0.01%
2022/08/30	5	82.18	8	82.30	82.10	-3	18,237	-0.02%
2022/08/29	4	80.05	2	80.95	80.50	2	18,158	0.01%
2022/08/26	7	83.96	5	83.60	83.40	2	18,113	0.01%
2022/08/25	12	84.64	17	83.65	83.80	-5	18,032	-0.03%
2022/08/24	7	81.11	1	80.30	80.30	6	17,975	0.03%
2022/08/23	1	81.40	2	82.10	82.30	-1	18,000	-0.01%
2022/08/22	3	82.57	5	84.68	82.10	-2	18,094	-0.01%
2022/08/19	0	0.00	2	83.80	83.10	-2	18,040	-0.01%
2022/08/18	3	81.53	2	82.70	83.00	1	18,263	0.01%
2022/08/17	9	82.72	10	82.98	82.70	-1	18,257	-0.01%
2022/08/16	1	82.00	4	82.48	82.30	-3	18,279	-0.02%
2022/08/15	0	0.00	1.2	80.58	80.50	-1.2	18,163	-0.01%
2022/08/12	1	80.20	2	79.60	78.60	-1	18,131	-0.01%
2022/08/11	5	80.90	5	79.30	79.00	0	18,111	0.00%
2022/08/10	8	78.83	14	79.01	79.30	-6	18,135	-0.03%
2022/08/09	16	76.92	29	76.90	77.50	-13	17,820	-0.07%
2022/08/08	4	72.70	10	73.34	73.90	-6	17,699	-0.03%
2022/08/05	21	71.90	17	71.92	72.00	4	17,868	0.02%
2022/08/04	33.2	73.14	10	75.15	72.00	23.2	17,561	0.13%
2022/08/03	1	81.00	1	80.70	79.90	0	17,371	0.00%
2022/08/02	2	80.00	0	0.00	80.40	2	17,544	0.01%
2022/07/29	2	82.10	2	81.75	81.30	0	17,828	0.00%
2022/07/28	4	81.75	2	80.70	81.30	2	18,013	0.01%
2022/07/26	2	80.85	2	80.40	80.60	0	17,962	0.00%
2022/07/25	8	82.49	6	83.25	82.00	2	18,124	0.01%
2022/07/22	3	83.80	9	83.31	83.20	-6	18,249	-0.03%
2022/07/21	4	81.88	3	82.13	82.70	1	18,378	0.01%
2022/07/20	24	82.33	31	82.34	82.00	-7	18,350	-0.04%
2022/07/19	5	80.34	6	79.60	79.30	-1	18,343	-0.01%
2022/07/18	2	78.80	11	78.57	78.60	-9	18,432	-0.05%
2022/07/15	15	78.55	20	78.41	78.10	-5	18,611	-0.03%
2022/07/14	12	75.40	16	76.79	78.00	-4	18,439	-0.02%
2022/07/13	7	73.80	20	73.84	72.80	-13	18,099	-0.07%
2022/07/12	10	69.89	4	70.08	69.30	6	17,954	0.03%
2022/07/11	2	72.15	3	72.30	73.00	-1	17,971	-0.01%
2022/07/08	17	70.51	22	71.25	72.00	-5	17,874	-0.03%
2022/07/07	53	67.85	53	68.26	69.60	0	17,515	0.00%
2022/07/06	14	67.11	11	67.14	67.80	3	17,041	0.02%
2022/07/05	16	66.89	26	64.77	66.70	-10	16,886	-0.06%
2022/07/04	5	65.12	10	66.35	67.80	-5	16,571	-0.03%
2022/07/01	20	72.14	27	72.04	68.50	-7	16,229	-0.04%
2022/06/30	41	78.28	28	79.57	76.10	13	15,884	0.08%
2022/06/29	8	84.94	7	85.14	84.50	1	15,899	0.01%
2022/06/28	3	85.13	3	84.80	84.50	0	15,979	0.00%
2022/06/27	5	83.64	17	85.08	85.50	-12	16,184	-0.07%
2022/06/24	10	82.81	13	82.94	83.00	-3	16,060	-0.02%
2022/06/23	2	79.50	2	80.70	79.50	0	15,859	0.00%
2022/06/22	3	80.60	3	79.80	78.60	0	15,933	0.00%
2022/06/21	15	80.35	14	80.04	80.90	1	15,950	0.01%
2022/06/20	8	79.14	31	78.26	78.00	-23	16,223	-0.14%
2022/06/17	23	79.99	15	80.39	79.70	8	16,427	0.05%
2022/06/16	11	86.19	6	85.68	83.10	5	16,176	0.03%
2022/06/15	45	90.57	22	89.14	87.60	23	16,094	0.14%
2022/06/14	64	90.12	50	89.46	91.00	14	15,995	0.09%
2022/06/13	42	92.89	33	93.32	93.70	9	15,559	0.06%
2022/06/10	105	89.07	120.1	88.93	92.90	-15.1	14,723	-0.10%	大買/大賣/
2022/06/09	54	83.86	48	82.52	84.50	6	13,433	0.04%
2022/06/08	3	79.87	3	80.47	79.80	0	13,093	0.00%
2022/06/07	3	80.30	0	0.00	80.30	3	13,185	0.02%
2022/06/06	8	80.20	2	79.80	79.70	6	13,305	0.05%
2022/06/01	10	82.95	10	81.20	81.00	0	13,610	0.00%
2022/05/31	5	81.70	8	81.39	81.30	-3	13,574	-0.02%
2022/05/30	8	80.15	24	79.45	80.90	-16	13,569	-0.12%
2022/05/27	5	77.38	2	76.85	77.60	3	13,579	0.02%
2022/05/26	9	77.70	2	79.00	76.10	7	13,660	0.05%
2022/05/25	4	79.35	6	79.48	79.80	-2	13,603	-0.01%
2022/05/24	6	80.23	1	79.80	79.40	5	13,724	0.04%
2022/05/23	2	82.60	0	0.00	81.90	2	13,716	0.01%
2022/05/20	6	82.13	3	82.53	81.60	3	13,890	0.02%
2022/05/19	8	82.91	3	83.07	82.60	5	14,125	0.04%
2022/05/18	31	86.66	36	85.97	85.40	-5	14,076	-0.04%
2022/05/17	6	85.62	1	85.80	87.10	5	14,059	0.04%
2022/05/16	4	87.20	28	86.79	86.10	-24	14,156	-0.17%
2022/05/13	41	84.64	27	85.43	85.50	14	14,000	0.10%
2022/05/12	9	82.91	10	83.48	82.20	-1	13,723	-0.01%
2022/05/11	12	82.46	16	82.44	82.20	-4	13,722	-0.03%
2022/05/10	33	81.53	27	82.10	82.00	6	13,907	0.04%
2022/05/09	11	81.76	15	82.50	83.50	-4	13,933	-0.03%
2022/05/06	6	82.67	5	82.20	81.80	1	14,152	0.01%
2022/05/05	9	85.42	10	86.57	85.00	-1	14,313	-0.01%
2022/05/04	3	84.70	7	84.50	84.70	-4	14,319	-0.03%
2022/05/03	4	83.60	9	84.07	83.60	-5	14,642	-0.03%
2022/04/29	16	84.18	10	84.18	83.00	6	14,949	0.04%
2022/04/28	4	83.58	8	84.08	84.40	-4	15,188	-0.03%
2022/04/27	3	77.93	7	81.60	82.20	-4	15,409	-0.03%
2022/04/25	10	79.68	4	80.70	78.20	6	17,592	0.03%
2022/04/22	18	84.49	6	83.72	83.20	12	18,309	0.07%
2022/04/21	10	85.82	23	86.90	88.60	-13	18,150	-0.07%
2022/04/20	2	83.85	3	83.83	83.90	-1	17,843	-0.01%
2022/04/19	2	81.50	9	81.39	81.90	-7	17,777	-0.04%
2022/04/18	4	78.35	3	79.10	79.00	1	17,769	0.01%
2022/04/15	17	81.51	0	0.00	80.40	17	17,699	0.10%
2022/04/14	0	0.00	3	83.97	84.70	-3	17,725	-0.02%
2022/04/13	3	80.80	4	81.93	82.70	-1	17,740	-0.01%
2022/04/12	2	81.20	15	81.77	81.50	-13	17,866	-0.07%
2022/04/11	16	81.16	12	84.18	80.60	4	18,185	0.02%
2022/04/08	27	84.83	14	85.33	84.30	13	18,338	0.07%
2022/04/07	2	85.50	7	84.96	83.70	-5	18,264	-0.03%
2022/04/06	12	87.33	11	86.54	86.50	1	18,269	0.01%
2022/04/01	30	87.45	13	88.75	88.10	17	18,349	0.09%
2022/03/31	1	87.60	1	85.40	85.00	0	18,987	0.00%
2022/03/30	14	87.10	27	87.23	87.50	-13	19,497	-0.07%
2022/03/29	0	0.00	1	85.10	84.90	-1	19,574	-0.01%
2022/03/28	3	84.27	7	84.41	84.10	-4	19,911	-0.02%
2022/03/25	12	84.33	8	84.29	84.30	4	20,157	0.02%
2022/03/24	4	83.98	5	84.32	84.60	-1	19,981	-0.01%
2022/03/23	20	83.90	17	83.85	84.00	3	19,952	0.02%
2022/03/22	33	82.83	42	81.41	83.20	-9	19,614	-0.05%
2022/03/18	3	79.37	9	79.37	80.20	-6	19,076	-0.03%
2022/03/17	1	75.00	8	77.16	78.00	-7	18,924	-0.04%
2022/03/16	5	72.34	6	73.70	72.70	-1	18,806	-0.01%
2022/03/15	3	73.80	2	73.70	73.70	1	19,070	0.01%
2022/03/14	3	76.23	0	0.00	76.20	3	19,058	0.02%
2022/03/11	4	77.63	8	77.49	77.50	-4	19,096	-0.02%
2022/03/10	6	77.23	16	76.88	77.40	-10	19,112	-0.05%
2022/03/09	12	74.22	1	73.30	74.50	11	19,083	0.06%
2022/03/08	6	74.02	1	75.60	73.00	5	19,352	0.03%
2022/03/07	12	76.82	2	76.20	75.90	10	19,490	0.05%
2022/03/04	6	80.58	7	81.36	79.90	-1	19,604	-0.01%
2022/03/03	17	81.57	17	81.75	81.20	0	19,587	0.00%
2022/03/02	7	81.67	1	82.80	82.00	6	19,606	0.03%
2022/03/01	5	83.60	25	83.92	83.00	-20	19,523	-0.10%
2022/02/25	3	82.53	4	82.03	80.70	-1	19,416	-0.01%
2022/02/24	24	82.58	5	81.58	80.90	19	19,268	0.10%
2022/02/23	3	79.97	5	82.00	82.60	-2	19,255	-0.01%
2022/02/22	13	79.73	9	79.66	79.10	4	19,533	0.02%
2022/02/21	9	82.47	8	82.48	81.50	1	19,734	0.01%
2022/02/18	3	82.27	6	81.75	82.30	-3	19,605	-0.02%
2022/02/17	10	82.61	17	83.01	81.70	-7	19,788	-0.04%
2022/02/16	14	81.91	13	82.51	82.20	1	20,081	0.00%
2022/02/15	8	79.89	1	80.60	79.70	7	20,243	0.03%
2022/02/14	1	79.20	1	80.70	80.90	0	20,233	0.00%
2022/02/11	2	80.90	2	81.10	80.50	0	20,318	0.00%
2022/02/10	11	81.44	1	80.60	80.30	10	20,465	0.05%
2022/02/09	19	81.87	15	81.67	82.00	4	20,238	0.02%
2022/02/08	10	80.28	15	81.16	82.30	-5	20,134	-0.02%
2022/02/07	17	77.51	21	78.43	79.20	-4	20,136	-0.02%
2022/01/26	8	75.51	16	74.96	75.30	-8	19,988	-0.04%
2022/01/25	8	75.89	16	77.09	74.60	-8	20,253	-0.04%
2022/01/24	17	78.51	7	78.64	78.40	10	19,943	0.05%
2022/01/21	38	80.98	45	80.89	79.80	-7	19,748	-0.04%
2022/01/20	38	85.30	16	85.42	84.20	22	19,449	0.11%
2022/01/19	16	85.05	35	85.05	88.50	-19	19,270	-0.10%
2022/01/18	60	84.79	56	84.90	86.50	4	18,766	0.02%
2022/01/17	13	80.48	49	79.30	81.90	-36	17,478	-0.21%
2022/01/14	4	73.10	4	74.00	74.60	0	17,043	0.00%
2022/01/13	4	73.60	6	73.68	73.40	-2	17,029	-0.01%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/11	5	72.86	0	0.00	73.00	5	17,225	0.03%
2022/01/07	8	74.05	2	73.30	73.80	6	17,320	0.03%
2022/01/06	5	75.64	5	76.00	75.70	0	17,216	0.00%
2022/01/05	13	77.62	1	79.00	76.90	12	17,223	0.07%
2022/01/04	56	79.34	61	80.00	79.80	-5	17,119	-0.03%
2022/01/03	7	78.13	49	78.50	78.40	-42	17,047	-0.25%
2021/12/30	34	76.10	11	76.30	76.00	23	17,006	0.14%
2021/12/29	3	76.07	15	76.35	77.00	-12	17,188	-0.07%
2021/12/28	20	75.94	7	75.67	75.30	13	17,376	0.07%
2021/12/27	66	80.28	36	78.66	76.80	30	17,290	0.17%
2021/12/24	23	78.86	28	79.36	79.50	-5	16,521	-0.03%
2021/12/23	17	77.30	25	77.10	76.10	-8	16,079	-0.05%
2021/12/22	22	75.90	30.3	76.27	76.80	-8.3	16,097	-0.05%
2021/12/21	8	74.59	16	74.69	74.80	-8	16,350	-0.05%
2021/12/20	1	72.00	0	0.00	72.10	1	16,748	0.01%
2021/12/17	1	71.90	1	73.00	71.80	0	17,353	0.00%
2021/12/16	2	71.65	8	72.65	72.90	-6	18,473	-0.03%
2021/12/15	1	71.00	0	0.00	71.20	1	18,797	0.01%
2021/12/14	1	69.70	0	0.00	69.70	1	19,915	0.01%
2021/12/13	6	70.88	4	71.90	70.80	2	19,967	0.01%
2021/12/10	6	72.30	0	0.00	71.80	6	20,003	0.03%
2021/12/09	14	73.21	12	74.25	71.80	2	20,153	0.01%
2021/12/08	6	71.83	2	72.50	71.70	4	20,243	0.02%
2021/12/07	8	71.99	1	73.00	71.40	7	20,510	0.03%
2021/12/06	7.1	71.75	2	71.90	71.50	5.1	20,847	0.02%
2021/12/03	2.2	73.30	2	73.06	73.10	0.2	21,083	0.00%
2021/12/02	18	74.99	10	74.14	73.40	8	21,248	0.04%
2021/12/01	6	74.10	25	73.98	74.80	-19	21,001	-0.09%
2021/11/30	20	73.11	30	72.93	71.90	-10	20,871	-0.05%
2021/11/29	27	69.11	34	69.06	70.20	-7	20,898	-0.03%
2021/11/26	9	68.81	1	68.90	68.60	8	21,168	0.04%
2021/11/25	9	71.20	1	71.80	70.60	8	21,544	0.04%
2021/11/24	3	70.13	10	71.32	71.70	-7	21,825	-0.03%
2021/11/23	21	69.65	3	70.33	69.50	18	22,059	0.08%
2021/11/22	8	71.30	5	72.10	71.20	3	22,250	0.01%
2021/11/19	8	72.16	14	71.90	72.00	-6	22,468	-0.03%
2021/11/18	18	76.49	13	75.99	74.30	5	22,692	0.02%
2021/11/17	13	76.55	2	76.35	76.60	11	22,937	0.05%
2021/11/16	11	76.35	9	76.10	76.10	2	23,234	0.01%
2021/11/15	43	76.26	35	76.37	77.10	8	23,129	0.03%
2021/11/12	39	72.58	50	72.93	72.90	-11	22,814	-0.05%
2021/11/11	0	0.00	9	70.77	70.30	-9	22,494	-0.04%
2021/11/10	13	69.78	2	69.50	69.30	11	22,421	0.05%
2021/11/09	5	71.40	35	71.41	71.40	-30	22,333	-0.13%
2021/11/08	5	68.96	0	0.00	68.90	5	22,056	0.02%
2021/11/05	2	71.30	11	70.63	69.80	-9	22,045	-0.04%
2021/11/04	17	70.77	19	71.35	70.50	-2	21,995	-0.01%
2021/11/03	9	68.52	6	69.17	69.20	3	21,721	0.01%
2021/11/02	22	68.57	26	68.65	68.70	-4	21,595	-0.02%
2021/11/01	3	66.60	2	67.00	66.80	1	21,179	0.00%
2021/10/29	0	0.00	1	67.00	66.40	-1	21,456	0.00%
2021/10/28	4	66.18	0	0.00	66.10	4	21,356	0.02%
2021/10/27	2	66.20	2	66.60	66.50	0	21,276	0.00%
2021/10/26	13	66.85	8	66.91	66.10	5	21,051	0.02%
2021/10/25	15	66.95	7	66.99	67.60	8	20,900	0.04%
2021/10/22	24	68.75	28	69.21	69.50	-4	20,581	-0.02%
2021/10/21	2	64.45	1	66.50	65.40	1	20,217	0.00%
2021/10/20	3	65.70	2	65.55	65.60	1	20,230	0.00%
2021/10/19	8	65.81	8	65.95	65.20	0	20,243	0.00%
2021/10/18	2	64.70	2	66.00	64.00	0	20,262	0.00%
2021/10/15	6	66.08	3	65.90	65.40	3	20,318	0.01%
2021/10/13	2	64.25	5	63.72	63.50	-3	20,486	-0.01%
2021/10/08	8	66.89	7	68.16	67.20	1	20,877	0.00%
2021/10/07	4	65.90	2	64.80	66.20	2	20,748	0.01%
2021/10/06	1	61.90	0	0.00	61.90	1	20,929	0.00%
2021/10/05	8	64.39	13	63.67	65.30	-5	21,158	-0.02%
2021/10/04	0	0.00	1	61.10	61.10	-1	21,377	0.00%
2021/10/01	2	63.35	14	63.11	62.00	-12	21,852	-0.05%
2021/09/30	13	64.60	7	65.21	65.00	6	22,125	0.03%
2021/09/29	21	66.03	11	66.42	64.40	10	22,091	0.05%
2021/09/28	14	66.39	18	67.37	68.30	-4	21,963	-0.02%
2021/09/27	74	68.18	67	68.17	67.80	7	21,377	0.03%
2021/09/24	39	74.33	16	74.95	73.20	23	20,841	0.11%
2021/09/23	41	76.13	44	76.19	75.20	-3	20,504	-0.01%
2021/09/22	6	72.95	10	73.10	74.00	-4	19,655	-0.02%
2021/09/17	27	72.35	48	73.49	74.00	-21	19,780	-0.11%
2021/09/16	1	67.30	1	68.00	68.10	0	19,538	0.00%
2021/09/15	0	0.00	5	67.86	67.90	-5	20,570	-0.02%
2021/09/14	15	67.29	12	66.58	67.10	3	21,067	0.01%
2021/09/13	18	67.77	5	66.90	66.80	13	21,772	0.06%
2021/09/10	2	70.60	4	70.55	71.40	-2	22,090	-0.01%
2021/09/09	10	67.51	5	68.68	69.00	5	22,192	0.02%
2021/09/08	1	63.60	1	65.40	63.40	0	21,866	0.00%
2021/09/07	9	69.46	6	69.10	67.50	3	21,743	0.01%
2021/09/06	6	71.20	3	71.40	71.00	3	21,739	0.01%
2021/09/03	3	71.30	5	71.26	72.80	-2	22,282	-0.01%
2021/09/02	20	73.09	7	72.43	71.80	13	22,925	0.06%
2021/09/01	16	73.61	13	73.55	73.90	3	22,892	0.01%
2021/08/31	22	72.19	22	72.42	73.50	0	22,774	0.00%
2021/08/30	5	69.44	5	68.64	70.20	0	22,515	0.00%
2021/08/27	11	68.14	13	67.87	67.00	-2	22,888	-0.01%
2021/08/26	10	71.37	1	74.20	71.00	9	22,684	0.04%
2021/08/25	10	72.96	11	73.22	73.60	-1	22,699	0.00%
2021/08/24	7	71.11	14	71.96	71.90	-7	22,793	-0.03%
2021/08/23	15	68.15	4	68.43	68.40	11	22,466	0.05%
2021/08/20	1	65.50	3	68.00	68.30	-2	21,927	-0.01%
2021/08/19	1	63.30	3	63.23	62.10	-2	21,540	-0.01%
2021/08/18	5	62.96	0.6	59.30	64.20	4.4	21,563	0.02%
2021/08/17	1	61.00	0	0.00	58.40	1	21,806	0.00%
2021/08/16	0	0.00	3	62.00	61.80	-3	21,904	-0.01%
2021/08/13	11	62.82	11	63.50	63.00	0	22,091	0.00%
2021/08/10	2	69.05	2	68.20	67.60	0	22,891	0.00%
2021/08/09	0	0.00	4	70.45	69.80	-4	23,158	-0.02%
2021/08/06	2	71.55	1	72.50	72.00	1	23,356	0.00%
2021/08/05	4	72.38	5	72.58	71.60	-1	23,597	0.00%
2021/08/04	15	74.63	12	73.63	72.90	3	23,730	0.01%
2021/08/02	14	71.94	2	72.80	72.60	12	23,615	0.05%
2021/07/30	12	71.94	1	73.40	71.50	11	23,555	0.05%
2021/07/29	0	0.00	3	73.30	72.50	-3	23,566	-0.01%
2021/07/27	11	74.51	10	72.20	73.00	1	23,608	0.00%
2021/07/26	0	0.00	5	75.72	75.80	-5	23,587	-0.02%
2021/07/23	21	73.81	18	74.07	73.70	3	23,536	0.01%
2021/07/22	5	75.56	4	76.35	75.60	1	23,612	0.00%
2021/07/20	5	73.84	4	74.50	74.90	1	23,966	0.00%
2021/07/19	9	76.33	5	75.60	75.50	4	24,015	0.02%
2021/07/16	5	77.46	5	77.20	77.40	0	23,986	0.00%
2021/07/15	1	77.00	8	77.69	77.90	-7	23,945	-0.03%
2021/07/14	3	79.30	6	80.18	80.10	-3	23,673	-0.01%
2021/07/13	13	81.17	13	80.25	79.50	0	23,558	0.00%
2021/07/12	15	80.49	27.5	80.09	80.00	-12.5	23,234	-0.05%
2021/07/09	28.5	77.94	9	77.62	77.10	19.5	22,821	0.09%
2021/07/08	40	75.76	49	77.19	77.90	-9	22,565	-0.04%
2021/07/07	22	72.62	29	72.66	71.50	-7	22,038	-0.03%
2021/07/06	11	69.30	10	70.20	70.50	1	21,536	0.00%
2021/07/05	7	69.44	25	69.16	69.00	-18	21,469	-0.08%
2021/07/02	3	67.00	0	0.00	67.30	3	21,371	0.01%
2021/07/01	6	66.28	6	66.78	66.90	0	21,323	0.00%
2021/06/30	3.1	67.59	7	67.59	66.90	-3.9	21,245	-0.02%
2021/06/29	2	67.95	6	68.10	68.60	-4	21,157	-0.02%
2021/06/28	17	68.71	38	69.48	68.50	-21	20,979	-0.10%
2021/06/25	32	69.14	28	69.30	67.50	4	20,524	0.02%
2021/06/24	37	66.26	26	66.21	66.60	11	19,750	0.06%
2021/06/23	21	64.42	18	65.37	67.30	3	18,688	0.02%
2021/06/22	24	63.64	23	61.87	61.20	1	18,167	0.01%
2021/06/21	7	62.35	20	61.47	62.20	-13	17,304	-0.07%
2021/06/18	10	59.67	9	60.10	58.20	1	16,717	0.01%
2021/06/17	5	59.20	0	0.00	59.30	5	16,341	0.03%
2021/06/16	2	58.65	10	58.92	58.90	-8	16,350	-0.05%
2021/06/15	16	59.56	14	59.51	59.60	2	16,266	0.01%
2021/06/11	36	59.17	52	60.71	58.70	-16	16,170	-0.10%
2021/06/10	64	60.62	59	60.01	61.50	5	15,582	0.03%
2021/06/09	16	57.61	15	57.85	57.00	1	14,780	0.01%
2021/06/08	8	57.70	11	57.65	58.00	-3	14,714	-0.02%
2021/06/07	3	57.13	4.6	56.86	57.10	-1.6	14,632	-0.01%
2021/06/04	12	56.26	19	57.70	55.60	-7	14,561	-0.05%
2021/06/03	11	57.36	8	57.53	57.60	3	14,382	0.02%
2021/06/02	3	56.90	16	57.23	57.40	-13	15,129	-0.09%
2021/06/01	16	57.07	26	57.09	57.10	-10	15,199	-0.07%
2021/05/31	14	54.49	20	54.70	55.20	-6	15,227	-0.04%
2021/05/28	1	52.90	2	53.00	53.10	-1	15,469	-0.01%
2021/05/27	4	52.10	1	52.40	52.50	3	15,987	0.02%
2021/05/26	4	53.43	4.1	53.38	53.10	-0.1	16,018	0.00%
2021/05/25	7	53.51	24	54.00	53.70	-17	16,292	-0.10%
2021/05/24	4	52.00	7	51.91	52.40	-3	16,165	-0.02%
2021/05/21	6	51.00	2	50.90	51.00	4	16,101	0.02%
2021/05/20	0	0.00	1	50.00	49.15	-1	16,063	-0.01%
2021/05/19	11	50.24	4	50.49	50.80	7	16,355	0.04%
2021/05/18	8.1	49.61	11	49.61	50.50	-2.9	16,269	-0.02%
2021/05/17	4	47.39	51	44.29	48.25	-47	16,002	-0.29%
2021/05/14	42	45.87	5	45.17	45.90	37	15,709	0.24%
2021/05/13	1	40.55	3	42.58	43.85	-2	15,454	-0.01%
2021/05/12	9.1	43.51	3	46.40	41.85	6.1	15,261	0.04%
2021/05/11	10.1	46.31	0	0.00	46.50	10.1	15,083	0.07%
2021/05/10	1	51.00	3	50.42	51.00	-2	14,954	-0.01%
2021/05/07	2	49.28	0	0.00	50.00	2	15,094	0.01%
2021/05/06	2	48.85	0	0.00	48.60	2	15,325	0.01%
2021/05/05	1	49.90	0	0.00	49.45	1	15,640	0.01%
2021/05/04	6.6	51.18	2	48.55	48.60	4.6	15,717	0.03%
2021/05/03	9	53.33	4	52.80	52.40	5	15,715	0.03%
2021/04/29	7	54.99	2	54.90	54.90	5	15,787	0.03%
2021/04/28	4.4	54.78	2	54.40	54.40	2.4	15,954	0.02%
2021/04/27	12	55.54	108	56.02	55.20	-96	16,104	-0.60%	大賣/
2021/04/26	107	57.98	7	57.94	57.60	100	16,107	0.62%	大買/
2021/04/23	2	55.35	10	56.47	56.80	-8	16,313	-0.05%
2021/04/22	0	0.00	1	55.80	54.50	-1	17,306	-0.01%
2021/04/21	130	56.29	130	55.81	55.80	0	18,548	0.00%	大買/大賣/
2021/04/20	0	0.00	6	55.75	55.60	-6	18,986	-0.03%
2021/04/19	3	54.47	1	55.10	55.00	2	19,073	0.01%
2021/04/16	1	54.40	2	54.55	54.50	-1	19,226	-0.01%
2021/04/15	2	53.10	3	53.23	53.30	-1	19,540	-0.01%
2021/04/14	14	52.06	5	51.52	52.10	9	20,165	0.04%
2021/04/13	5	54.60	1	55.00	53.30	4	20,424	0.02%
2021/04/12	0	0.00	1	55.10	55.10	-1	20,580	0.00%
2021/04/09	7	55.87	3	56.00	55.60	4	20,790	0.02%
2021/04/08	2	56.25	2	56.50	56.30	0	20,714	0.00%
2021/04/07	0	0.00	1	55.10	55.20	-1	20,671	0.00%
2021/04/06	2	54.95	3	55.10	55.00	-1	20,774	0.00%
2021/04/01	15	56.60	15	55.64	55.10	0	20,871	0.00%
2021/03/31	6	55.52	5	55.61	56.20	1	20,914	0.01%
2021/03/30	0	0.00	3	54.97	55.20	-3	20,906	-0.01%
2021/03/26	2	54.60	0	0.00	55.00	2	21,781	0.01%
2021/03/24	1	55.10	12	55.68	55.80	-11	23,017	-0.05%
2021/03/23	16	55.96	0	0.00	55.20	16	24,177	0.07%
2021/03/22	0	0.00	4	54.45	54.50	-4	25,564	-0.02%
2021/03/19	2	54.50	2	54.90	54.90	0	26,379	0.00%
2021/03/18	0	0.00	4	55.25	55.40	-4	26,682	-0.01%
2021/03/17	4	55.80	0	0.00	55.20	4	26,843	0.01%
2021/03/16	4	56.35	1	56.20	56.00	3	26,959	0.01%
2021/03/15	3	56.70	20	56.70	56.60	-17	27,473	-0.06%
2021/03/11	0	0.00	1	57.20	57.20	-1	28,314	0.00%
2021/03/10	5	56.62	13	56.75	55.80	-8	28,369	-0.03%
2021/03/09	14	58.34	5	57.34	56.10	9	28,478	0.03%
2021/03/08	100	58.54	95	58.59	58.50	5	28,130	0.02%
2021/03/05	13	57.24	27	56.43	57.40	-14	27,418	-0.05%
2021/03/04	34	57.05	31	56.97	55.20	3	27,432	0.01%
2021/03/03	31.5	55.95	22	56.00	56.00	9.5	27,244	0.03%
2021/03/02	9.5	56.93	21	56.77	56.90	-11.5	27,361	-0.04%
2021/02/26	2	54.10	0	0.00	54.20	2	27,598	0.01%
2021/02/25	15	56.81	4.2	56.68	55.90	10.8	28,817	0.04%
2021/02/24	1	55.60	4	56.05	56.20	-3	28,672	-0.01%
2021/02/23	1	54.90	4	55.25	54.60	-3	28,567	-0.01%
2021/02/22	5	55.30	2	56.25	55.30	3	29,133	0.01%
2021/02/19	71	55.60	55	55.79	55.20	16	29,472	0.05%
2021/02/18	1	54.80	13.5	55.33	54.70	-12.5	29,370	-0.04%
2021/02/17	23	55.17	11	54.67	55.10	12	29,266	0.04%
2021/02/05	12.5	52.40	0	0.00	52.40	12.5	29,022	0.04%
2021/02/04	1	52.10	2	52.10	52.60	-1	29,098	0.00%
2021/02/03	1	52.00	3	52.10	51.80	-2	29,153	-0.01%
2021/02/01	4	51.93	1	50.70	51.70	3	29,392	0.01%
2021/01/29	4	53.98	1	55.20	52.10	3	29,399	0.01%
2021/01/28	1	54.20	2	54.50	54.00	-1	29,365	0.00%
2021/01/27	27	54.89	29	54.59	54.30	-2	29,304	-0.01%
2021/01/26	1	53.00	1	53.00	52.60	0	29,082	0.00%
2021/01/25	0	0.00	11	52.05	52.10	-11	29,081	-0.04%
2021/01/22	4	52.98	5	52.68	53.30	-1	29,043	0.00%
2021/01/21	2	51.80	0	0.00	51.90	2	29,111	0.01%
2021/01/20	17	52.39	19	52.22	51.80	-2	29,221	-0.01%
2021/01/19	6	55.63	20	55.28	54.90	-14	29,169	-0.05%
2021/01/18	107	57.48	91.5	57.19	56.00	15.5	29,279	0.05%	大買/
2021/01/15	42	59.93	16	60.47	57.20	26	28,862	0.09%
2021/01/14	24	59.56	37.2	59.00	58.60	-13.2	28,001	-0.05%
2021/01/13	4	54.58	13	54.62	55.80	-9	27,286	-0.03%
2021/01/12	0	0.00	2	52.00	51.90	-2	27,793	-0.01%
2021/01/11	6.2	51.24	0	0.00	51.30	6.2	29,346	0.02%
2021/01/08	12	53.84	4	55.25	52.80	8	29,446	0.03%
2021/01/07	12	55.55	17.3	55.26	54.80	-5.3	29,322	-0.02%
2021/01/06	22	54.14	27	53.92	54.40	-5	28,939	-0.02%
2021/01/05	4	52.75	4	52.68	52.90	0	28,551	0.00%
2021/01/04	5.3	51.90	7	50.83	51.90	-1.8	28,438	-0.01%
2020/12/31	4	50.38	3	51.00	50.50	1	28,400	0.00%
2020/12/30	4	50.50	3	50.63	50.90	1	28,752	0.00%
2020/12/29	4	50.18	44.3	50.32	50.30	-40.3	28,854	-0.14%
2020/12/28	1	50.30	31	50.36	50.60	-30	28,837	-0.10%
2020/12/25	2	51.45	10	50.87	50.90	-8	28,916	-0.03%
2020/12/24	27	52.04	5	51.92	51.80	22	29,015	0.08%
2020/12/23	19	51.84	7	52.40	51.70	12	29,190	0.04%
2020/12/22	46	54.85	40	54.21	51.50	6	29,768	0.02%
2020/12/21	58	57.25	71	57.53	56.70	-13	29,556	-0.04%
2020/12/18	65	56.09	73	56.37	56.20	-8	29,020	-0.03%
2020/12/17	101	55.99	94	56.14	55.30	7	28,672	0.02%	大買/
2020/12/16	96.3	55.05	117	55.20	56.30	-20.8	27,633	-0.08%	大賣/
2020/12/15	85	53.21	86	53.09	51.70	-1	26,277	0.00%
2020/12/14	12	52.30	16	52.60	52.30	-4	25,856	-0.02%
2020/12/11	47	50.73	50	50.82	51.30	-3	25,771	-0.01%
2020/12/10	13	51.28	8	51.05	50.30	5	25,930	0.02%
2020/12/09	56	52.86	21	52.88	52.00	35	25,920	0.14%
2020/12/08	32	52.09	40	52.06	52.20	-8	25,644	-0.03%
2020/12/07	6	50.28	7	50.61	50.10	-1	25,214	0.00%
2020/12/04	7	49.64	7	49.94	49.50	0	25,529	0.00%
2020/12/03	18	49.83	25	50.21	50.80	-7	25,769	-0.03%
2020/12/02	9	50.21	6	50.49	49.75	3	26,120	0.01%
2020/12/01	5	50.62	4	50.78	50.50	1	26,385	0.00%
2020/11/30	8	52.30	54	52.57	51.60	-46	26,717	-0.17%
2020/11/27	43	51.18	29	50.79	51.80	14	27,004	0.05%
2020/11/26	59	50.94	74	50.78	50.50	-15	27,466	-0.05%
2020/11/25	80	51.03	26	51.46	50.20	54	27,248	0.20%
2020/11/24	71	51.39	75	51.13	51.30	-4	27,467	-0.01%
2020/11/23	43	48.87	51	48.56	48.50	-8	27,037	-0.03%
2020/11/20	3	48.12	7	48.16	47.95	-4	27,737	-0.01%
2020/11/19	32	47.92	69.1	48.25	47.60	-37.1	28,676	-0.13%
2020/11/18	5	46.62	50	46.85	47.45	-45	30,627	-0.15%
2020/11/17	7	45.31	25	45.67	45.45	-18	31,153	-0.06%
2020/11/16	3	44.52	16	44.53	44.35	-13	32,848	-0.04%
2020/11/13	5	44.13	4	43.95	44.10	1	34,025	0.00%
2020/11/12	5	44.30	10	44.05	44.45	-5	35,252	-0.01%
2020/11/11	10.1	43.78	0	0.00	43.65	10.1	36,177	0.03%
2020/11/09	5	44.16	8	44.33	44.90	-3	41,214	-0.01%
2020/11/06	22	44.50	8	44.53	44.30	14	42,827	0.03%
2020/11/05	11	44.96	7	44.88	44.40	4	43,410	0.01%
2020/11/04	16	45.18	19	45.14	45.15	-3	44,703	-0.01%
2020/11/03	12	44.45	14	44.31	44.85	-2	45,064	0.00%
2020/11/02	17	43.53	14	43.40	43.20	3	45,504	0.01%
2020/10/30	5	44.19	6	44.08	43.95	-1	46,417	0.00%
2020/10/29	16	43.95	7	44.12	44.95	9	46,758	0.02%
2020/10/28	10	44.53	492	44.86	44.55	-482	46,990	-1.03%	大賣/鉅額交易
2020/10/27	7	46.11	3	46.35	45.80	4	47,118	0.01%
2020/10/26	25	46.54	31	47.13	46.10	-6	47,493	-0.01%
2020/10/23	12	47.79	5	47.91	47.60	7	48,034	0.01%
2020/10/22	36	48.30	18	48.27	48.05	18	48,619	0.04%
2020/10/21	58	50.03	15	50.66	48.95	43	49,101	0.09%
2020/10/20	62	50.64	31	50.79	51.20	31	49,549	0.06%
2020/10/19	63	49.39	101	49.76	50.90	-38	49,388	-0.08%
2020/10/16	10	46.44	52	46.77	46.35	-42	48,913	-0.09%
2020/10/15	50	46.36	3	45.95	45.95	47	49,896	0.09%
2020/10/14	11	46.64	20	46.20	47.35	-9	51,513	-0.02%
2020/10/13	7	45.24	5	44.96	45.40	2	53,410	0.00%
2020/10/12	7	45.61	9	46.16	45.40	-2	54,813	0.00%
2020/10/08	25	46.30	44	46.39	46.20	-19	56,601	-0.03%
2020/10/07	56	46.26	29	46.24	45.85	27	57,105	0.05%
2020/10/06	6	46.31	12	46.33	46.55	-6	58,423	-0.01%
2020/10/05	3	44.77	35	45.24	45.35	-32	58,930	-0.05%
2020/09/30	62	44.27	26	44.35	44.60	36	59,080	0.06%
2020/09/29	19	45.03	31	45.17	45.35	-12	59,132	-0.02%
2020/09/28	12	44.41	34	44.94	44.50	-22	59,409	-0.04%
2020/09/25	81	45.01	57	44.60	43.95	24	60,014	0.04%
2020/09/24	46	46.96	24	47.06	47.00	22	60,188	0.04%
2020/09/23	13	46.73	15	46.43	46.30	-2	59,961	0.00%
2020/09/22	11	47.81	13	47.55	47.30	-2	60,325	0.00%
2020/09/21	11	48.68	2	49.15	48.20	9	61,168	0.01%
2020/09/18	9	48.76	24	48.87	49.40	-15	61,286	-0.02%
2020/09/17	10	48.39	10	48.50	48.50	0	61,454	0.00%
2020/09/16	27	49.35	22	49.78	49.25	5	61,484	0.01%
2020/09/15	35	50.04	41	49.85	49.15	-6	61,668	-0.01%
2020/09/14	13	49.76	14	49.89	49.60	-1	61,621	0.00%
2020/09/11	22	49.28	15	49.37	48.85	7	62,002	0.01%
2020/09/10	88	50.39	70	49.93	49.70	18	63,001	0.03%
2020/09/09	16	50.82	15	51.03	50.70	1	63,631	0.00%
2020/09/08	16	51.54	10	51.40	50.60	6	63,687	0.01%
2020/09/07	38	53.02	32	52.68	51.80	6	63,840	0.01%
2020/09/04	66	53.41	82	53.74	54.80	-16	63,910	-0.03%
2020/09/03	67	54.34	85	54.69	53.90	-18	64,048	-0.03%
2020/09/02	115	53.45	98	53.64	53.80	17	64,353	0.03%	大買/
2020/09/01	47	52.20	35	52.54	53.10	12	64,129	0.02%
2020/08/31	12	52.12	22	52.24	51.40	-10	63,696	-0.02%
2020/08/28	86	53.28	42	52.35	51.80	44	63,696	0.07%
2020/08/27	48	54.70	59	55.01	55.10	-11	63,450	-0.02%
2020/08/26	51	54.41	41	54.89	53.90	10	63,286	0.02%
2020/08/25	55	54.75	35	54.62	54.00	20	62,944	0.03%
2020/08/24	97	57.49	85	56.53	55.20	12	62,792	0.02%
2020/08/21	29	55.65	58	56.72	57.40	-29	61,011	-0.05%
2020/08/20	180	53.33	206	53.52	52.20	-26	62,227	-0.04%	大買/大賣/
2020/08/19	81	56.27	83	56.61	56.60	-2	61,656	0.00%
2020/08/18	47	55.07	60.7	54.69	56.20	-13.7	61,108	-0.02%
2020/08/17	41	53.31	57	53.68	53.10	-16	60,793	-0.03%
2020/08/14	101	52.21	113	51.94	53.10	-12	60,487	-0.02%	大買/大賣/
2020/08/13	174	50.79	178	50.26	52.20	-4	58,936	-0.01%	大買/大賣/
2020/08/12	106	46.54	114.5	46.09	48.20	-8.5	56,215	-0.02%	大買/大賣/
2020/08/11	45	43.90	69	43.78	43.85	-24	55,202	-0.04%
2020/08/10	217	44.04	219	44.42	43.60	-2	55,347	0.00%	大買/大賣/
2020/08/07	30	42.35	41	42.31	42.10	-11	54,708	-0.02%
2020/08/06	42	42.01	16	41.87	41.40	26	55,555	0.05%
2020/08/05	142	42.39	126.1	42.07	42.70	15.9	55,729	0.03%	大買/大賣/
2020/08/04	34	40.72	12	40.59	40.35	22	55,561	0.04%
2020/08/03	26	40.64	71	40.76	41.20	-45	55,548	-0.08%
2020/07/31	61	40.37	37	40.98	40.30	24	55,641	0.04%
2020/07/30	128	40.97	156	40.92	40.80	-28	56,159	-0.05%	大買/大賣/
2020/07/29	149	41.23	41	41.14	40.55	108	56,588	0.19%	大買/鉅額交易
2020/07/28	67	42.15	129	42.19	42.50	-62	56,594	-0.11%	大賣/
2020/07/27	142.1	42.76	130	42.70	42.15	12.1	56,788	0.02%	大買/大賣/
2020/07/24	147	42.85	184	43.06	41.55	-37	56,984	-0.06%	大買/大賣/
2020/07/23	126	43.32	152	43.40	43.75	-26	57,673	-0.05%	大買/大賣/
2020/07/22	174	42.83	181	42.87	42.30	-7	58,198	-0.01%	大買/大賣/
2020/07/21	198	42.11	216	42.18	41.80	-18	57,408	-0.03%	大買/大賣/
2020/07/20	280	39.90	226	39.47	41.90	54	57,098	0.09%	大買/大賣/
2020/07/17	478	39.34	298	39.09	38.10	180	56,222	0.32%	大買/大賣/鉅額交易
2020/07/16	517	38.24	200	37.89	38.80	317	54,977	0.58%	大買/大賣/鉅額交易
2020/07/15	137	37.25	189	37.56	36.55	-52	54,307	-0.10%	大買/大賣/
2020/07/14	170	35.83	165	35.92	35.65	5	54,106	0.01%	大買/大賣/
2020/07/13	185	36.04	142	36.09	36.50	43	54,451	0.08%	大買/大賣/
2020/07/10	4	32.85	4	33.13	33.90	0	54,216	0.00%
2020/07/09	18	34.06	22	34.17	33.65	-4	54,678	-0.01%
2020/07/08	19	33.90	39	33.72	34.20	-20	55,282	-0.04%
2020/07/07	47	33.98	93	34.67	33.70	-46	55,943	-0.08%
2020/07/06	112	35.46	269.5	35.72	35.15	-157.5	56,323	-0.28%	大買/大賣/鉅額交易
2020/07/03	292	34.65	74	34.43	34.50	218	56,313	0.39%	大買/鉅額交易
2020/07/02	19	33.25	15	33.40	33.20	4	55,775	0.01%
2020/07/01	41	33.83	51	33.61	33.40	-10	56,138	-0.02%
2020/06/30	71	33.65	123	33.59	33.60	-52	57,055	-0.09%	大賣/
2020/06/29	28	32.04	22	32.11	32.10	6	57,793	0.01%
2020/06/24	17	31.81	19	31.70	32.00	-2	59,076	0.00%
2020/06/23	29	31.89	20	31.71	31.65	9	60,318	0.01%
2020/06/22	35	32.69	32	32.24	32.05	3	60,822	0.00%
2020/06/19	18	33.32	9	33.25	33.30	9	61,315	0.01%
2020/06/18	65	33.32	47	32.92	33.15	18	61,646	0.03%
2020/06/17	114	33.43	135	34.11	33.20	-21	61,513	-0.03%	大買/大賣/
2020/06/16	36	33.19	55	33.13	34.25	-19	61,513	-0.03%
2020/06/15	34	31.34	38	31.66	31.15	-4	61,691	-0.01%
2020/06/12	89	32.67	44	32.91	32.45	45	63,144	0.07%
2020/06/11	12.5	33.17	22	33.38	33.75	-9.5	64,561	-0.01%
2020/06/10	85	33.17	80	33.22	33.10	5	65,914	0.01%
2020/06/09	51	34.23	24	34.45	33.90	27	67,752	0.04%
2020/06/08	6	34.69	3	34.37	33.95	3	68,454	0.00%
2020/06/05	23	35.08	4	35.10	35.00	19	70,044	0.03%
2020/06/04	31	35.57	42	35.22	35.00	-11	71,378	-0.02%
2020/06/03	37	35.13	23	35.21	35.25	14	72,543	0.02%
2020/06/02	62	36.65	24	36.96	36.10	38	73,155	0.05%
2020/06/01	31	37.54	43	37.55	37.80	-12	73,512	-0.02%
2020/05/29	64	37.03	79	37.17	37.25	-15	74,101	-0.02%
2020/05/28	42	37.27	43	37.02	37.00	-1	74,253	0.00%
2020/05/27	218	38.66	180	37.42	36.90	38	73,667	0.05%	大買/大賣/
2020/05/26	64	35.74	61	35.94	36.45	3	71,644	0.00%
2020/05/25	24	32.54	20	32.97	33.15	4	70,485	0.01%
2020/05/22	44	33.89	48	33.85	33.35	-4	69,924	-0.01%
2020/05/21	16	33.55	46	33.57	33.65	-30	69,183	-0.04%
2020/05/20	21	32.80	5	32.79	32.70	16	68,662	0.02%
2020/05/19	11	32.95	20	33.07	33.50	-9	68,360	-0.01%
2020/05/18	53	32.94	38	32.88	32.30	15	67,883	0.02%
2020/05/15	23	33.50	34	33.58	34.10	-11	67,270	-0.02%
2020/05/14	11.5	33.31	16	33.47	32.55	-4.5	66,571	-0.01%
2020/05/13	44	34.39	24	34.17	33.60	20	66,131	0.03%
2020/05/12	27	34.33	12	34.20	34.50	15	65,016	0.02%
2020/05/11	48	34.07	25	33.66	33.25	23	64,952	0.04%
2020/05/08	27	33.59	23	33.32	33.20	4	64,286	0.01%
2020/05/07	11	32.69	29	32.90	33.50	-18	64,040	-0.03%
2020/05/06	48	32.71	23	32.81	32.15	25	63,725	0.04%
2020/05/05	33	33.72	30	33.91	33.00	3	63,131	0.00%
2020/05/04	26	32.71	25	33.46	34.05	1	62,617	0.00%
2020/04/30	33	32.80	46	32.96	33.05	-13	62,094	-0.02%
2020/04/29	44	32.29	47	32.20	32.10	-3	61,518	0.00%
2020/04/28	104	32.25	115	32.32	31.25	-11	60,935	-0.02%	大買/大賣/
2020/04/27	37	29.70	90	30.08	31.50	-53	59,408	-0.09%
2020/04/24	25	28.47	5	28.47	28.65	20	58,034	0.03%
2020/04/23	57	28.39	59	28.45	28.50	-2	57,913	0.00%
2020/04/22	25	27.93	17	27.41	28.35	8	57,177	0.01%
2020/04/21	59	27.63	37	27.24	27.05	22	56,362	0.04%
2020/04/20	8	27.69	12	28.05	27.70	-4	55,798	-0.01%
2020/04/17	23	28.93	43	28.57	27.80	-20	55,711	-0.04%
2020/04/16	55	28.07	52	28.30	28.60	3	54,579	0.01%
2020/04/15	74	27.88	49	27.75	27.80	25	54,265	0.05%
2020/04/14	41	27.61	48	27.64	28.75	-7	53,103	-0.01%
2020/04/13	43	26.59	34	26.70	26.80	9	52,502	0.02%
2020/04/10	50	26.52	73	26.51	26.40	-23	52,164	-0.04%
2020/04/09	48	26.33	34	26.24	25.35	14	51,436	0.03%
2020/04/08	8	27.26	31	27.46	26.50	-23	50,729	-0.05%
2020/04/07	23	28.74	18	28.63	28.35	5	49,950	0.01%
2020/04/06	28	26.98	5	26.80	26.90	23	50,020	0.05%
2020/04/01	40	24.81	72	24.69	25.15	-32	49,877	-0.06%
2020/03/31	58	24.47	77	24.42	24.25	-19	48,514	-0.04%
2020/03/30	43	23.01	66	23.11	23.60	-23	46,687	-0.05%
2020/03/27	33	22.42	35	22.68	23.10	-2	45,112	0.00%
2020/03/26	61	20.50	34	20.62	21.00	27	43,532	0.06%
2020/03/25	34	19.94	65	20.02	20.20	-31	42,629	-0.07%
2020/03/24	24	18.57	19	18.54	18.85	5	41,664	0.01%
2020/03/23	2	16.50	14	17.19	17.75	-12	41,110	-0.03%
2020/03/20	28	18.18	12	18.21	18.00	16	40,715	0.04%
2020/03/19	25	17.66	28	17.28	17.20	-3	39,451	-0.01%
2020/03/18	103	19.95	66	19.57	19.10	37	38,401	0.10%	大買/
2020/03/17	85	20.47	81	20.59	20.05	4	36,538	0.01%
2020/03/16	45	21.13	40	20.93	19.80	5	34,930	0.01%
2020/03/13	143	20.07	137	19.84	21.85	6	33,077	0.02%	大買/大賣/
2020/03/12	88	20.36	57	20.74	19.90	31	30,903	0.10%
2020/03/11	30	21.83	41	22.08	22.10	-11	29,944	-0.04%
2020/03/10	58	19.81	91	20.01	20.50	-33	27,942	-0.12%
2020/03/09	73	19.43	64	19.97	18.65	9	26,321	0.03%
2020/03/06	10	19.97	87	19.23	20.10	-77	24,818	-0.31%
2020/03/05	121	18.13	117	18.25	18.50	4	23,647	0.02%	大買/大賣/
2020/03/04	49	17.24	82	17.51	17.75	-33	22,811	-0.14%
2020/03/03	29	16.60	62	16.35	17.05	-33	21,797	-0.15%
2020/03/02	3	14.65	8	15.19	15.50	-5	21,006	-0.02%
2020/02/27	40	15.15	48	15.14	14.80	-8	21,197	-0.04%
2020/02/26	34	15.68	7	15.65	15.45	27	21,767	0.12%
2020/02/25	5	15.50	13	15.80	15.95	-8	22,681	-0.04%
2020/02/24	2	15.63	0	0.00	15.65	2	23,338	0.01%
2020/02/21	19	15.93	36	16.00	16.10	-17	23,798	-0.07%
2020/02/20	3	15.87	2	15.88	15.85	1	24,220	0.00%
2020/02/19	5	15.70	7	15.71	15.70	-2	24,387	-0.01%
2020/02/18	10	15.40	1	15.45	15.70	9	24,726	0.04%
2020/02/17	27	15.55	2	15.60	15.55	25	24,570	0.10%
2020/02/14	0	0.00	6	15.67	15.75	-6	24,439	-0.02%
2020/02/13	2	15.40	1	15.65	15.25	1	24,131	0.00%
2020/02/12	15	15.35	49	15.47	15.50	-34	23,954	-0.14%
2020/02/11	2	14.75	1	14.60	14.85	1	23,255	0.00%
2020/02/10	11	13.70	0	0.00	14.40	11	23,187	0.05%
2020/02/07	18	14.59	0	0.00	14.30	18	23,024	0.08%
2020/02/06	1	14.75	0	0.00	14.95	1	22,816	0.00%
2020/02/05	19	14.77	14	14.46	14.40	5	22,607	0.02%
2020/02/04	50	14.99	89	14.78	15.00	-39	22,350	-0.17%
2020/02/03	97	14.24	49	14.41	14.35	48	23,078	0.21%
2020/01/31	82	15.26	40	15.26	15.30	42	22,970	0.18%
2020/01/30	60	16.51	6	16.43	16.20	54	22,697	0.24%
2020/01/20	7	17.99	2	18.08	18.00	5	22,672	0.02%
2020/01/17	26	17.78	34	17.72	18.00	-8	22,658	-0.04%
2020/01/16	14	17.86	11	17.70	17.70	3	22,405	0.01%
2020/01/15	12	18.17	8	18.16	18.10	4	22,242	0.02%
2020/01/14	14	18.22	4	18.23	18.40	10	22,156	0.05%
2020/01/13	12	17.97	9	18.26	17.85	3	21,854	0.01%
2020/01/10	14	17.83	33	17.80	17.80	-19	21,099	-0.09%
2020/01/09	63	17.62	88	17.63	18.30	-25	20,514	-0.12%
2020/01/08	9	16.47	7	16.79	17.15	2	19,878	0.01%
2020/01/07	46	17.03	38	17.08	17.05	8	19,780	0.04%
2020/01/06	20	16.75	55	17.19	17.40	-35	19,344	-0.18%
2020/01/03	12	17.08	12	16.96	16.85	0	18,782	0.00%
2020/01/02	21	16.71	22	17.00	16.85	-1	18,502	-0.01%
2019/12/31	9	16.55	4	16.68	16.65	5	18,242	0.03%
2019/12/30	16	16.82	6	17.11	16.80	10	18,122	0.06%
2019/12/27	0	0.00	67	16.61	16.75	-67	17,507	-0.38%
2019/12/26	23	16.14	6	16.03	16.20	17	17,016	0.10%
2019/12/25	1	15.50	5	15.62	15.80	-4	16,928	-0.02%
2019/12/24	6	15.35	5	15.50	15.60	1	17,015	0.01%
2019/12/23	13	15.58	10	15.30	15.30	3	17,047	0.02%
2019/12/20	23	15.69	7	15.74	15.75	16	17,021	0.09%
2019/12/19	7	15.76	5	15.80	15.80	2	17,045	0.01%
2019/12/18	13	16.03	15	15.93	15.75	-2	17,159	-0.01%
2019/12/17	1	16.40	2	16.25	16.25	-1	17,121	-0.01%
2019/12/16	19	16.08	3	16.25	16.25	16	17,244	0.09%
2019/12/13	41	16.00	19	16.10	15.95	22	17,293	0.13%
2019/12/12	2	16.50	4	16.75	16.30	-2	17,347	-0.01%
2019/12/11	18	16.73	23	16.55	16.50	-5	17,921	-0.03%
2019/12/10	6	16.23	19	16.32	16.55	-13	17,896	-0.07%
2019/12/09	15	16.30	43	16.36	16.30	-28	18,240	-0.15%
2019/12/06	16	16.26	19	16.32	16.35	-3	18,132	-0.02%
2019/12/05	0	0.00	5	15.65	15.70	-5	17,726	-0.03%
2019/12/04	8	15.46	15	15.60	15.55	-7	18,063	-0.04%
2019/12/03	7	15.32	5	15.55	15.70	2	18,789	0.01%
2019/12/02	20	15.13	13	15.26	15.50	7	19,620	0.04%
2019/11/29	13	15.66	8	15.80	15.50	5	19,782	0.03%
2019/11/28	55	15.73	33	15.82	15.60	22	20,209	0.11%
2019/11/27	25	15.91	8	16.08	16.10	17	20,992	0.08%
2019/11/26	8	16.23	180	16.30	16.15	-172	21,042	-0.82%	大賣/鉅額交易
2019/11/25	36	16.57	61	16.60	16.25	-25	20,617	-0.12%
2019/11/22	188	16.60	50	16.69	16.15	138	19,834	0.70%	大買/鉅額交易
2019/11/21	120	16.33	86	16.15	16.55	34	18,704	0.18%	大買/
2019/11/20	59	15.70	29	15.81	15.70	30	17,910	0.17%
2019/11/19	25	15.49	48	15.63	15.40	-23	17,547	-0.13%
2019/11/18	0	0.00	20	15.00	15.15	-20	16,976	-0.12%
2019/11/15	15	14.95	28	14.88	14.90	-13	16,709	-0.08%
2019/11/14	10	14.10	12	14.00	14.00	-2	16,338	-0.01%
2019/11/13	4	14.00	2	13.90	14.00	2	16,424	0.01%
2019/11/12	5	13.88	2	14.00	14.05	3	16,615	0.02%
2019/11/11	2	13.75	0	0.00	13.60	2	16,621	0.01%
2019/11/08	12	14.15	5	14.15	14.15	7	16,570	0.04%
2019/11/07	13	14.18	13	14.03	14.15	0	16,592	0.00%
2019/11/05	5	14.75	6	14.71	14.70	-1	16,498	-0.01%
2019/11/04	6	14.81	8	14.65	14.60	-2	16,542	-0.01%
2019/11/01	7	15.06	1	14.90	14.90	6	16,438	0.04%
2019/10/31	53	15.67	28	15.55	15.35	25	16,321	0.15%
2019/10/30	13	15.07	66	14.93	15.00	-53	15,333	-0.35%
2019/10/29	3	14.67	5	14.85	14.45	-2	15,140	-0.01%
2019/10/28	6	14.88	7	15.04	14.90	-1	15,233	-0.01%
2019/10/25	0	0.00	1	14.90	14.80	-1	15,513	-0.01%
2019/10/24	2	14.75	2	14.83	14.75	0	15,525	0.00%
2019/10/23	1	14.70	40	14.90	14.70	-39	15,859	-0.25%
2019/10/22	8	14.76	52	14.85	14.55	-44	15,876	-0.28%
2019/10/21	1	14.75	29	14.78	14.75	-28	15,823	-0.18%
2019/10/18	0	0.00	1	14.55	14.55	-1	15,857	-0.01%
2019/10/17	2	14.55	13	14.57	14.55	-11	15,948	-0.07%
2019/10/16	6	14.43	0	0.00	14.40	6	16,089	0.04%
2019/10/15	1	14.40	95	14.65	14.70	-94	16,377	-0.57%
2019/10/14	0	0.00	9	14.21	14.25	-9	16,316	-0.06%
2019/10/09	7	13.76	10	13.75	13.60	-3	16,563	-0.02%
2019/10/08	7	13.82	6	13.76	13.75	1	16,613	0.01%
2019/10/07	7	13.95	5	13.90	13.90	2	16,657	0.01%
2019/10/04	13	13.97	5	13.90	13.90	8	16,669	0.05%
2019/10/03	1	14.10	2	14.20	14.10	-1	16,608	-0.01%
2019/10/01	15	14.00	2	14.18	14.20	13	16,643	0.08%
2019/09/27	15	13.91	1	13.75	13.80	14	16,560	0.08%
2019/09/26	23	14.28	0	0.00	14.20	23	16,446	0.14%
2019/09/25	40	14.35	10	14.40	14.35	30	16,418	0.18%
2019/09/24	21	14.74	1	14.75	14.55	20	16,485	0.12%
2019/09/23	20	14.90	0	0.00	14.80	20	16,398	0.12%
2019/09/20	84	14.62	15	14.64	14.70	69	16,339	0.42%
2019/09/19	36	14.67	4	14.58	14.50	32	16,310	0.20%
2019/09/18	1	14.90	0	0.00	14.85	1	16,202	0.01%
2019/09/17	33	14.92	4	14.95	15.00	29	16,088	0.18%
2019/09/16	57	15.25	52	15.24	15.10	5	15,838	0.03%
2019/09/12	55	15.05	8	15.05	15.05	47	15,112	0.31%
2019/09/11	6	15.03	36	14.78	15.20	-30	14,883	-0.20%
2019/09/10	7	14.46	1	14.65	14.55	6	14,308	0.04%
2019/09/09	18	14.52	1	14.50	14.55	17	14,145	0.12%
2019/09/06	24	14.55	17	14.47	14.55	7	13,956	0.05%
2019/09/05	26	14.84	30	14.85	14.75	-4	13,659	-0.03%
2019/09/04	24	14.94	18	14.98	15.10	6	13,004	0.05%
2019/09/03	11	14.40	56	14.39	14.45	-45	12,321	-0.37%
2019/09/02	32	14.50	6	14.59	14.80	26	11,884	0.22%
2019/08/30	37	14.28	30	13.84	14.45	7	11,134	0.06%
2019/08/29	51	13.51	43	13.49	13.45	8	10,088	0.08%
2019/08/27	0	0.00	2	12.90	12.85	-2	9,632	-0.02%
2019/08/26	0	0.00	2	12.95	12.75	-2	9,601	-0.02%
2019/08/23	0	0.00	1	13.30	13.15	-1	9,533	-0.01%
2019/08/22	19	13.44	213	13.40	13.50	-194	9,474	-2.05%	大賣/鉅額交易
2019/08/21	0	0.00	100	13.15	13.15	-100	9,142	-1.09%
2019/08/20	0	0.00	2	12.95	12.70	-2	9,035	-0.02%
2019/08/19	246	12.80	3	12.97	12.80	243	9,010	2.70%	大買/鉅額交易
2019/08/16	57	13.02	2	13.05	12.80	55	8,950	0.61%
2019/08/15	5	12.05	7	12.39	12.90	-2	8,846	-0.02%
2019/08/12	10	12.70	0	0.00	12.50	10	8,864	0.11%
2019/08/08	1	12.60	4	12.40	12.70	-3	8,897	-0.03%
2019/08/06	0	0.00	2	12.05	12.30	-2	8,854	-0.02%
2019/08/05	2	12.05	2	12.08	11.95	0	8,779	0.00%
2019/08/02	32	12.60	0	0.00	12.25	32	8,777	0.36%
2019/08/01	14	13.04	10	13.10	13.05	4	8,634	0.05%
2019/07/31	0	0.00	8	13.29	13.45	-8	8,513	-0.09%
2019/07/30	88	13.87	80	13.73	13.40	8	8,395	0.10%
2019/07/29	5	13.93	8	14.09	13.85	-3	8,132	-0.04%
2019/07/26	23	13.39	15	13.55	13.50	8	7,639	0.10%
2019/07/25	4	13.58	6	13.54	13.40	-2	7,599	-0.03%
2019/07/24	2	12.95	0	0.00	12.95	2	7,238	0.03%
2019/07/23	9	13.29	8	13.25	13.25	1	7,257	0.01%
2019/07/19	2	13.15	1	13.05	13.05	1	7,063	0.01%
2019/07/18	1	13.30	2	13.35	13.05	-1	7,084	-0.01%
2019/07/17	1	13.30	10.8	13.08	13.30	-9.8	7,012	-0.14%
2019/07/15	9	12.55	8	12.64	12.65	1	6,514	0.02%
2019/07/11	2	12.05	0	0.00	12.20	2	6,337	0.03%
2019/07/10	0	0.00	1	12.05	12.05	-1	6,394	-0.02%
2019/07/05	1	12.15	2	12.05	12.05	-1	6,889	-0.01%
2019/07/02	0	0.00	2	12.05	12.05	-2	8,493	-0.02%
2019/07/01	0	0.00	1	12.10	11.95	-1	8,852	-0.01%
2019/06/27	3	11.80	0	0.00	11.75	3	8,918	0.03%
2019/06/24	0	0.00	2	11.85	12.00	-2	8,807	-0.02%
2019/06/20	0	0.00	1	11.95	11.95	-1	8,946	-0.01%
2019/06/19	3	11.88	0	0.00	11.85	3	9,136	0.03%
2019/06/13	0	0.00	3	11.72	11.75	-3	9,785	-0.03%
2019/06/12	23	11.73	21	11.65	11.65	2	9,772	0.02%
2019/06/11	1	11.90	3	11.63	11.90	-2	9,632	-0.02%
2019/06/06	0	0.00	2	10.85	10.75	-2	9,403	-0.02%
2019/05/31	0	0.00	3	11.18	11.10	-3	9,664	-0.03%
2019/05/30	0	0.00	3	11.08	11.10	-3	9,733	-0.03%
2019/05/29	0	0.00	4	10.88	10.90	-4	9,756	-0.04%
2019/05/28	0	0.00	5	10.85	10.85	-5	9,808	-0.05%
2019/05/24	4	10.83	0	0.00	10.75	4	10,045	0.04%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/21	0	0.00	5	10.92	11.10	-5	10,370	-0.05%
2019/05/20	7	11.39	0	0.00	11.10	7	10,623	0.07%
2019/05/17	18	12.05	11	12.11	11.90	7	10,694	0.07%
2019/05/15	0	0.00	1	12.05	12.15	-1	11,275	-0.01%
2019/05/14	0	0.00	4	11.40	11.50	-4	11,395	-0.04%
2019/05/13	1	11.40	4	11.79	11.40	-3	11,535	-0.03%
2019/05/10	5	12.00	0	0.00	11.75	5	11,519	0.04%
2019/05/07	1	12.60	0	0.00	12.55	1	11,432	0.01%
2019/04/29	1	12.80	0	0.00	12.50	1	11,953	0.01%
2019/04/24	2	13.38	1	13.25	13.25	1	12,252	0.01%
2019/04/23	2	13.53	10	13.50	13.50	-8	12,744	-0.06%
2019/04/22	5	13.75	0	0.00	13.75	5	12,720	0.04%
2019/04/19	1	13.65	2	13.70	13.65	-1	12,811	-0.01%
2019/04/18	6	13.63	10	13.75	13.55	-4	13,033	-0.03%
2019/04/17	3	14.20	2	14.10	13.95	1	13,250	0.01%
2019/04/16	18	14.17	6	14.18	14.20	12	13,785	0.09%
2019/04/12	10	14.38	6	13.91	13.90	4	14,618	0.03%
2019/04/11	0	0.00	5	14.60	14.15	-5	14,573	-0.03%
2019/04/10	15	15.03	15	14.75	14.60	0	14,472	0.00%
2019/04/09	66	15.63	48	15.40	14.80	18	14,352	0.13%
2019/04/08	10	14.55	12	15.08	15.30	-2	13,921	-0.01%
2019/04/03	23	13.88	23	13.99	13.95	0	13,527	0.00%
2019/04/02	1	13.65	1	13.65	13.30	0	13,461	0.00%
2019/04/01	6	13.35	1	13.60	13.40	5	13,529	0.04%
2019/03/28	7	13.26	8	13.10	13.05	-1	13,781	-0.01%
2019/03/27	0	0.00	10	13.55	13.50	-10	13,798	-0.07%
2019/03/26	2	13.53	0	0.00	13.55	2	13,781	0.01%
2019/03/25	3	13.72	2	13.70	13.75	1	13,752	0.01%
2019/03/22	2	14.58	0	0.00	14.10	2	13,772	0.01%
2019/03/21	1	14.20	0	0.00	14.15	1	13,846	0.01%
2019/03/20	6	14.37	16	14.34	14.30	-10	13,962	-0.07%
2019/03/19	0	0.00	10	14.00	13.80	-10	13,686	-0.07%
2019/03/18	0	0.00	3	13.93	13.85	-3	14,141	-0.02%
2019/03/15	1	13.75	6	13.73	13.75	-5	15,426	-0.03%
2019/03/14	5	13.50	1	13.55	13.45	4	15,854	0.03%
2019/03/13	6	13.44	5	13.50	13.40	1	16,657	0.01%
2019/03/12	0	0.00	6	13.62	13.50	-6	16,897	-0.04%
2019/03/11	6	13.60	8	13.58	13.60	-2	17,158	-0.01%
2019/03/08	1	13.50	0	0.00	13.60	1	17,402	0.01%
2019/03/07	2	13.73	5	13.80	13.70	-3	17,504	-0.02%
2019/03/05	1	14.20	1	14.30	14.00	0	17,887	0.00%
2019/03/04	5	14.00	5	13.85	14.20	0	17,941	0.00%
2019/02/27	2	13.78	100	13.80	13.80	-98	17,987	-0.54%
2019/02/26	3	14.37	6	14.34	14.00	-3	18,108	-0.02%
2019/02/22	6	13.98	5	14.05	14.05	1	18,265	0.01%
2019/02/21	8	14.01	14	13.95	14.00	-6	18,374	-0.03%
2019/02/20	3	14.57	18	14.46	14.20	-15	18,544	-0.08%
2019/02/19	20	14.53	15	14.40	14.40	5	18,906	0.03%
2019/02/18	7	14.19	12	14.28	14.10	-5	19,488	-0.03%
2019/02/15	38	14.44	4	14.33	14.10	34	19,524	0.17%
2019/02/14	22	14.33	10	14.27	14.10	12	19,259	0.06%
2019/02/13	8	14.02	12	13.80	13.65	-4	18,769	-0.02%
2019/02/12	9	13.83	1	13.55	13.90	8	18,572	0.04%
2019/02/11	1	13.45	0	0.00	13.40	1	18,485	0.01%
2019/01/29	0	0.00	1	13.30	13.25	-1	18,576	-0.01%
2019/01/28	0	0.00	1	13.30	13.25	-1	18,595	-0.01%
2019/01/25	1	13.20	0	0.00	13.15	1	18,707	0.01%
2019/01/23	25	13.29	31	13.10	13.35	-6	18,954	-0.03%
2019/01/22	15	13.47	2	13.10	13.10	13	19,032	0.07%
2019/01/21	101	13.95	9	14.15	13.90	92	18,660	0.49%	大買/
2019/01/18	3	13.87	3	13.82	13.90	0	18,513	0.00%
2019/01/17	15	13.74	17	13.94	13.75	-2	18,514	-0.01%
2019/01/16	14	13.82	14	13.90	13.90	0	18,396	0.00%
2019/01/15	10	13.91	14	14.02	13.65	-4	18,118	-0.02%
2019/01/14	10	13.28	10	13.35	13.45	0	17,558	0.00%
2019/01/11	1	13.60	11	13.45	13.35	-10	17,517	-0.06%
2019/01/10	22	13.64	12	13.67	13.45	10	17,403	0.06%
2019/01/09	31	14.13	24	14.07	14.00	7	17,156	0.04%
2019/01/08	22	14.56	7	14.57	14.55	15	16,910	0.09%
2019/01/07	20	14.10	34	14.14	14.40	-14	16,250	-0.09%
2019/01/04	7	13.16	12	13.30	13.10	-5	15,488	-0.03%
2019/01/03	11	13.45	16	13.35	13.45	-5	15,492	-0.03%
2019/01/02	0	0.00	10	13.25	13.15	-10	15,392	-0.06%
2018/12/28	1	13.10	0	0.00	13.10	1	15,350	0.01%
2018/12/27	28	13.56	32	13.48	13.05	-4	15,497	-0.03%
2018/12/26	8	13.49	7	13.28	13.25	1	15,310	0.01%
2018/12/25	30	13.28	15	13.39	13.50	15	15,415	0.10%
2018/12/24	3	13.22	6	13.28	13.15	-3	15,171	-0.02%
2018/12/22	8	13.25	20	13.21	13.25	-12	15,044	-0.08%
2018/12/21	4	12.84	28	12.95	13.20	-24	14,973	-0.16%
2018/12/20	11	12.60	24	12.52	12.60	-13	14,911	-0.09%
2018/12/19	21	12.30	0	0.00	12.30	21	14,834	0.14%
2018/12/18	0	0.00	32	12.48	12.45	-32	14,981	-0.21%
2018/12/17	38	12.42	3	12.65	12.30	35	15,113	0.23%
2018/12/14	8	12.04	8	12.44	12.60	0	15,534	0.00%
2018/12/13	26	12.40	6	12.53	12.25	20	15,407	0.13%
2018/12/12	21	12.87	24	12.83	12.90	-3	15,294	-0.02%
2018/12/11	18	12.95	21	12.91	12.90	-3	15,285	-0.02%
2018/12/10	58	13.91	20	13.82	13.60	38	15,357	0.25%
2018/12/07	5	13.08	29	13.35	13.75	-24	14,342	-0.17%
2018/12/06	130	13.67	148	13.89	12.50	-18	14,332	-0.13%	大買/大賣/
2018/12/05	25	13.27	35	13.33	13.75	-10	14,145	-0.07%
2018/12/04	25	13.35	43	13.29	13.20	-18	14,467	-0.12%
2018/12/03	12	13.03	28	12.86	12.85	-16	14,798	-0.11%
2018/11/29	21	12.31	7	12.37	12.10	14	16,645	0.08%
2018/11/27	19	12.78	18	12.67	12.90	1	16,444	0.01%
2018/11/26	1	12.65	3	12.80	12.55	-2	16,484	-0.01%
2018/11/23	11	12.44	1	12.30	12.40	10	16,524	0.06%
2018/11/22	34	12.68	16	12.28	12.30	18	16,605	0.11%
2018/11/21	3	12.95	19	12.91	13.10	-16	16,482	-0.10%
2018/11/20	0	0.00	1	12.75	12.95	-1	16,511	-0.01%
2018/11/19	24	13.20	32	13.29	13.15	-8	16,536	-0.05%
2018/11/16	15	13.02	27	13.09	13.00	-12	16,487	-0.07%
2018/11/15	58	12.33	59	12.48	12.50	-1	16,133	-0.01%
2018/11/14	1	11.25	6	11.42	11.85	-5	16,585	-0.03%
2018/11/13	0	0.00	6	10.68	10.80	-6	17,751	-0.03%
2018/11/12	1	10.70	1	10.45	10.65	0	18,723	0.00%
2018/11/09	2	10.50	0	0.00	10.45	2	19,500	0.01%
2018/11/08	3	10.62	2	10.98	10.50	1	20,407	0.00%
2018/11/07	1	10.50	0	0.00	10.60	1	20,800	0.00%
2018/11/06	1	10.10	7	10.22	10.15	-6	20,844	-0.03%
2018/11/05	0	0.00	6	10.30	10.40	-6	20,954	-0.03%
2018/11/02	20	10.71	28	10.39	10.30	-8	20,935	-0.04%
2018/11/01	33	10.57	24	10.74	10.65	9	20,773	0.04%
2018/10/31	20	10.08	16	10.20	10.20	4	20,560	0.02%
2018/10/30	17	9.63	26	9.73	9.86	-9	20,460	-0.04%
2018/10/29	0	0.00	25	9.16	9.10	-25	20,271	-0.12%
2018/10/26	13	9.55	8	9.45	9.23	5	20,228	0.02%
2018/10/25	18	9.67	14	9.65	9.43	4	20,159	0.02%
2018/10/24	7	9.98	7	10.10	10.05	0	20,069	0.00%
2018/10/23	7	10.05	2	10.10	10.05	5	20,000	0.02%
2018/10/22	3	10.25	9	10.22	10.25	-6	19,977	-0.03%
2018/10/19	7	9.93	11	10.02	10.00	-4	19,919	-0.02%
2018/10/18	19	10.28	0	0.00	10.25	19	19,835	0.10%
2018/10/17	16	10.35	0	0.00	10.35	16	19,788	0.08%
2018/10/16	17	10.51	32	10.52	10.45	-15	19,689	-0.08%
2018/10/15	10	10.30	5	10.60	10.30	5	19,541	0.03%
2018/10/12	6	10.45	31	10.19	10.40	-25	19,446	-0.13%
2018/10/11	36	9.82	21	9.97	9.77	15	19,307	0.08%
2018/10/09	2	10.85	5	10.88	10.85	-3	19,114	-0.02%
2018/10/08	20	11.10	15	11.19	11.15	5	19,037	0.03%
2018/10/05	13	11.05	12	10.85	11.05	1	18,940	0.01%
2018/10/04	17	11.63	15	11.83	11.50	2	18,673	0.01%
2018/10/03	56	11.64	27	11.52	11.45	29	18,707	0.16%
2018/10/02	29	12.32	5	12.22	12.20	24	18,322	0.13%
2018/10/01	4	12.40	15	12.53	12.50	-11	18,207	-0.06%
2018/09/28	6	12.20	7	12.17	12.30	-1	18,148	-0.01%
2018/09/27	15	12.40	11	12.61	12.30	4	18,060	0.02%
2018/09/26	16	12.34	5	12.50	12.30	11	17,822	0.06%
2018/09/25	5	12.10	21	12.43	12.55	-16	17,762	-0.09%
2018/09/21	12	12.67	16	12.68	12.45	-4	17,549	-0.02%
2018/09/20	30	12.57	17	12.40	12.25	13	17,320	0.08%
2018/09/19	20	13.30	7	13.54	13.05	13	16,795	0.08%
2018/09/18	10	13.45	32	13.39	13.30	-22	16,584	-0.13%
2018/09/17	28	13.52	6	13.35	13.50	22	16,401	0.13%
2018/09/14	36	13.73	77	13.76	14.00	-41	16,153	-0.25%
2018/09/13	57	13.04	34	13.14	13.20	23	15,673	0.15%
2018/09/12	22	13.19	0.2	13.20	13.20	21.9	15,263	0.14%
2018/09/11	55	13.35	114	13.55	13.90	-59	14,759	-0.40%	大賣/
2018/09/10	57	13.17	24	13.37	13.05	33	14,108	0.23%
2018/09/07	22	14.50	14	14.99	14.45	8	13,489	0.06%
2018/09/06	32	14.84	10	15.20	14.70	22	12,912	0.17%
2018/09/05	124	16.27	112	16.26	15.10	12	12,083	0.10%	大買/大賣/
2018/09/04	13	15.63	14	16.03	16.05	-1	10,813	-0.01%
2018/09/03	12	16.23	20	16.03	15.65	-8	10,756	-0.07%
2018/08/31	29	16.42	37	16.23	16.70	-8	10,728	-0.07%
2018/08/30	6	16.07	4	16.40	16.00	2	10,548	0.02%
2018/08/29	11	16.06	35	15.92	16.10	-24	10,415	-0.23%
2018/08/28	6	15.18	9	15.25	15.20	-3	10,336	-0.03%
2018/08/27	15	15.02	5	15.10	15.10	10	10,217	0.10%
2018/08/24	36	15.66	81	15.16	15.05	-45	10,035	-0.45%
2018/08/23	18	15.53	28	15.62	16.00	-10	9,818	-0.10%
2018/08/22	3	14.97	6	14.95	15.05	-3	9,524	-0.03%
2018/08/21	76	14.87	174	14.94	15.30	-98	9,321	-1.05%	大賣/
2018/08/20	69	14.21	9	14.33	14.20	60	7,900	0.76%
2018/08/17	51	13.97	159	13.92	14.30	-108	6,493	-1.66%	大賣/鉅額交易
2018/08/16	26	12.55	22	12.48	13.00	4	5,438	0.07%
2018/08/15	24	11.90	11	12.01	12.20	13	4,606	0.28%
2018/08/14	0	0.00	23	10.99	11.25	-23	3,657	-0.63%
2018/08/10	0	0.00	25	10.45	10.45	-25	3,020	-0.83%
2018/08/08	0	0.00	1	10.05	10.10	-1	2,782	-0.04%
2018/07/24	0	0.00	1	9.42	9.45	-1	2,811	-0.04%
2018/07/23	5	9.37	0	0.00	9.39	5	2,814	0.18%
2018/07/20	5	9.37	9	9.38	9.42	-4	2,824	-0.14%
2018/07/19	20	9.48	0	0.00	9.44	20	2,820	0.71%
2018/07/16	0	0.00	2	9.54	9.52	-2	2,839	-0.07%
2018/07/11	3	9.67	5	9.55	9.54	-2	2,865	-0.07%
2018/07/03	40	9.58	0	0.00	9.68	40	2,733	1.46%
2018/07/02	2	9.90	0	0.00	9.88	2	2,707	0.07%
2018/06/20	10	9.95	0	0.00	10.05	10	2,655	0.38%
2018/06/12	2	10.75	2	10.50	10.60	0	2,438	0.00%
2018/06/08	0	0.00	12	10.23	10.10	-12	2,261	-0.53%
2018/06/06	0	0.00	6	10.03	9.90	-6	2,158	-0.28%
2018/06/05	2	9.92	0	0.00	9.71	2	2,141	0.09%
2018/06/04	16	9.57	0	0.00	9.56	16	1,934	0.83%
2018/05/30	0	0.00	10	9.24	9.24	-10	1,894	-0.53%
2018/05/18	0	0.00	3	9.05	9.03	-3	1,890	-0.16%
2018/05/17	2	9.11	0	0.00	9.13	2	1,923	0.10%
2018/05/16	12	9.10	0	0.00	9.09	12	1,946	0.62%
2018/05/11	4	9.63	4	9.52	9.50	0	2,035	0.00%
2018/04/26	1	9.37	0	0.00	9.30	1	2,080	0.05%
2018/04/24	20	9.65	20	9.50	9.48	0	2,111	0.00%
2018/04/23	0	0.00	3	9.71	9.71	-3	2,117	-0.14%
2018/04/19	1	10.00	0	0.00	10.00	1	2,245	0.04%
2018/04/18	3	9.84	0	0.00	9.83	3	2,257	0.13%
2018/04/16	0	0.00	20	9.92	9.92	-20	2,411	-0.83%
2018/04/12	5	9.75	0	0.00	10.00	5	2,602	0.19%
2018/04/11	5	9.66	0	0.00	9.72	5	2,541	0.20%
2018/04/10	10	9.61	0	0.00	9.60	10	2,582	0.39%
2018/03/31	0	9.80	0	0.00	9.78	0	2,754	0.00%
2018/03/16	0	0.00	1	9.88	9.86	-1	3,785	-0.03%
2018/03/07	0	9.42	0	0.00	9.48	0	4,227	0.00%
2018/02/26	1	9.54	0	0.00	9.50	1	4,776	0.02%
2018/02/21	0	0.00	1	9.30	9.32	-1	4,866	-0.02%
2018/02/12	0	0.00	2	8.76	9.06	-2	4,960	-0.04%
2018/02/09	2	8.60	0	0.00	8.60	2	4,999	0.04%
2018/02/07	1	9.28	0	0.00	9.20	1	5,073	0.02%
2018/02/06	0	0.00	21	9.06	9.05	-21	5,226	-0.40%
2018/02/05	2	9.98	15	10.00	10.00	-13	5,214	-0.25%
2018/01/31	2	10.25	0	0.00	10.25	2	5,500	0.04%
2018/01/26	2	10.20	0	0.00	10.20	2	6,009	0.03%
2018/01/19	0	0.00	10	10.40	10.35	-10	6,752	-0.15%
2018/01/15	6	10.43	0	0.00	10.35	6	6,832	0.09%
2018/01/09	5	10.80	5	10.85	10.75	0	6,613	0.00%
2018/01/08	0	0.00	7	10.89	10.90	-7	6,553	-0.11%
2018/01/04	10	10.80	0	0.00	10.65	10	6,308	0.16%
2018/01/02	2	10.75	0	0.00	10.75	2	6,219	0.03%