金像電 (2368)-日盛-新竹券商分點個股進出

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
196.5
漲跌
▲8.5
漲幅
+4.52%
成交量
8,752張
產業
上市電子零組件類股▲3.88%
1485人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－日盛-新竹券商分點個股進出

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-新竹券商分點個股進出
日盛-新竹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	8	94.38	6.1	95.08	95.30	1.9	9,463	0.02%
2023/04/06	5.2	94.19	1	94.00	94.10	4.2	9,350	0.04%
2023/03/31	11	98.51	0	0.00	97.30	11	9,237	0.12%
2023/03/30	1	97.70	0	0.00	97.80	1	9,224	0.01%
2023/03/29	0.1	96.20	3	96.30	96.70	-3	9,142	-0.03%
2023/03/28	18	98.32	22	97.78	97.70	-4	9,014	-0.04%
2023/03/27	3	96.53	2.3	97.02	98.00	0.7	8,784	0.01%
2023/03/24	4.1	93.95	2	94.00	94.00	2.1	8,744	0.02%
2023/03/23	7.1	93.45	6	94.62	93.20	1.1	8,620	0.01%
2023/03/22	6	95.60	26	95.87	95.40	-20	8,401	-0.24%
2023/03/21	6	91.47	41	92.13	92.50	-35	7,819	-0.45%
2023/03/20	0	0.00	5	90.00	90.20	-5	7,651	-0.07%
2023/03/17	0	0.00	1	88.70	89.50	-1	7,608	-0.01%
2023/03/16	4	87.90	3	88.03	86.80	1	7,566	0.01%
2023/03/15	3	88.40	0	0.00	88.20	3	7,605	0.04%
2023/03/14	2	89.10	2	89.15	88.10	0	7,634	0.00%
2023/03/13	26	88.51	4	88.70	89.30	22	7,659	0.29%
2023/03/10	16	87.68	3	88.30	87.70	13	7,646	0.17%
2023/03/09	19	89.36	17	89.20	89.40	2	7,705	0.03%
2023/03/07	1	91.90	2	92.70	93.00	-1	7,641	-0.01%
2023/03/06	3	91.07	1	91.50	90.90	2	7,540	0.03%
2023/03/03	4	90.58	6	90.95	90.40	-2	7,685	-0.03%
2023/03/02	3	89.40	2	90.30	89.90	1	7,714	0.01%
2023/03/01	2	90.10	1	92.10	90.80	1	7,713	0.01%
2023/02/24	7	90.61	30.3	91.13	92.10	-23.3	7,631	-0.30%
2023/02/23	0	0.00	8	88.98	89.00	-8	7,430	-0.11%
2023/02/22	3	87.10	3	86.70	87.10	0	7,565	0.00%
2023/02/21	4	88.75	2	89.60	88.60	2	7,570	0.03%
2023/02/20	6	89.28	14	88.94	88.50	-8	7,537	-0.11%
2023/02/17	3	87.70	3	86.60	87.70	0	7,443	0.00%
2023/02/16	11	88.28	16	88.01	88.10	-5	7,570	-0.07%
2023/02/14	4.3	86.62	3	86.60	86.50	1.3	8,028	0.02%
2023/02/13	4	85.90	1	86.20	86.50	3	8,196	0.04%
2023/02/10	12.3	86.12	6	86.30	85.10	6.3	8,434	0.07%
2023/02/09	14.1	86.74	13	86.42	86.90	1.1	8,363	0.01%
2023/02/08	8	88.44	3	87.70	87.80	5	8,250	0.06%
2023/02/07	17	87.85	5	87.98	88.00	12	8,254	0.15%
2023/02/06	10	89.40	3	91.10	89.50	7	8,203	0.09%
2023/02/03	1	93.90	6	93.38	93.40	-5	8,194	-0.06%
2023/02/02	11	91.84	9.3	92.11	93.50	1.8	8,215	0.02%
2023/02/01	1	88.40	6	89.33	89.10	-5	8,135	-0.06%
2023/01/31	33	88.03	7	88.13	87.30	26	8,206	0.32%
2023/01/30	5	88.06	7.1	88.97	88.00	-2.1	8,258	-0.03%
2023/01/17	5	87.94	0.1	88.20	88.00	4.9	8,342	0.06%
2023/01/16	0	0.00	0.1	88.90	88.70	-0.1	8,462	0.00%
2023/01/13	4	89.30	7	88.79	89.30	-3	8,529	-0.04%
2023/01/12	3.1	88.94	10	88.45	88.60	-6.9	8,742	-0.08%
2023/01/11	11	93.07	0	0.00	90.90	11	8,825	0.12%
2023/01/10	0.1	91.75	0	0.00	91.80	0.1	8,935	0.00%
2023/01/09	2	90.80	5	89.56	91.00	-3	9,201	-0.03%
2023/01/06	1	87.60	1	87.20	87.20	0	9,460	0.00%
2023/01/05	1.1	85.80	0	0.00	85.20	1.1	9,816	0.01%
2023/01/04	1.2	88.60	0	0.00	87.00	1.2	9,979	0.01%
2023/01/03	3	88.20	2	88.85	89.20	1	10,081	0.01%
2022/12/30	6	86.83	4	87.10	86.80	2	10,259	0.02%
2022/12/29	0	0.00	1	85.50	87.00	-1	10,578	-0.01%
2022/12/28	1.3	85.84	1	85.70	85.80	0.3	10,960	0.00%
2022/12/26	1	89.20	1	89.00	89.00	0	11,494	0.00%
2022/12/23	25	87.59	25	88.04	88.40	0	11,992	0.00%
2022/12/22	0	89.50	0	0.00	89.40	0	12,229	0.00%
2022/12/21	2.1	90.84	0	0.00	90.20	2.1	12,393	0.02%
2022/12/20	0	0.00	1	94.00	91.80	-1	12,656	-0.01%
2022/12/19	1	95.20	1	94.40	95.10	0	12,955	0.00%
2022/12/16	4.7	93.95	0	0.00	95.70	4.7	13,483	0.03%
2022/12/15	0	0.00	0.1	96.60	96.60	-0.1	13,535	0.00%
2022/12/14	2	96.75	0	96.70	97.00	2	13,841	0.01%
2022/12/13	7	95.47	5	95.86	95.00	2	14,007	0.01%
2022/12/12	0	0.00	0	95.20	95.50	0	14,126	0.00%
2022/12/09	0.1	95.86	0	0.00	95.50	0.1	14,169	0.00%
2022/12/08	0	95.60	0	95.30	95.20	0	14,202	0.00%
2022/12/07	7	95.86	1.1	95.69	95.50	5.9	14,220	0.04%
2022/12/06	6	98.12	6	98.37	97.90	0	14,235	0.00%
2022/12/05	5	99.06	2	99.40	98.30	3	14,275	0.02%
2022/12/02	4	99.35	1	99.59	99.10	3	14,301	0.02%
2022/12/01	2.1	100.72	25.1	100.58	100.50	-23.1	14,353	-0.16%
2022/11/30	6.1	97.31	5	97.26	97.50	1	14,355	0.01%
2022/11/29	30	98.31	2	100.20	97.50	28	14,502	0.19%
2022/11/28	1	102.50	5	101.40	102.50	-4	14,402	-0.03%
2022/11/25	6	99.70	6.1	100.48	100.00	-0.1	14,421	0.00%
2022/11/24	1	101.00	2.1	100.49	100.50	-1.1	14,483	-0.01%
2022/11/23	6.3	98.69	18.9	98.14	98.70	-12.7	14,507	-0.09%
2022/11/22	3	96.33	1.2	97.01	97.10	1.8	14,530	0.01%
2022/11/21	11	100.18	12.9	99.28	98.50	-1.9	14,571	-0.01%
2022/11/18	15.1	99.13	3	100.13	97.10	12.1	14,534	0.08%
2022/11/17	12	97.00	13	98.52	98.70	-1	14,434	-0.01%
2022/11/16	6	96.50	6.1	97.50	96.80	-0.1	14,513	0.00%
2022/11/15	40.2	95.94	40.1	96.61	95.60	0.1	14,608	0.00%
2022/11/14	50	97.26	55.2	95.94	97.30	-5.2	14,948	-0.03%
2022/11/11	32.1	95.10	32	95.90	94.00	0.1	15,166	0.00%
2022/11/10	3.1	93.77	9	93.77	94.00	-5.9	15,028	-0.04%
2022/11/09	11.2	91.95	21.1	91.29	92.00	-10	15,278	-0.07%
2022/11/08	9.1	90.96	12	90.54	89.20	-2.9	15,431	-0.02%
2022/11/07	8	88.43	6.1	88.49	87.60	1.9	15,185	0.01%
2022/11/04	10.1	87.26	10.1	87.37	88.10	0	15,145	0.00%
2022/11/03	62.1	87.21	64	87.67	87.80	-1.9	15,102	-0.01%
2022/11/02	5	87.82	6	87.67	88.20	-1	15,053	-0.01%
2022/11/01	13	86.05	12	86.33	86.50	1	15,093	0.01%
2022/10/31	6.1	84.78	6	84.73	85.60	0.1	14,949	0.00%
2022/10/28	4	81.78	15	82.33	82.10	-11	14,853	-0.07%
2022/10/27	5	79.92	25	80.40	81.50	-20	14,807	-0.14%
2022/10/26	6	77.88	5	77.92	76.90	1	14,684	0.01%
2022/10/25	12.1	78.90	10.2	79.08	78.40	1.9	14,672	0.01%
2022/10/24	14.2	80.06	6	80.50	80.00	8.2	14,785	0.06%
2022/10/21	3	81.33	1	79.90	79.90	2	14,848	0.01%
2022/10/20	11	81.41	14	82.10	82.30	-3	14,883	-0.02%
2022/10/18	4	83.00	4	83.30	83.00	0	15,190	0.00%
2022/10/17	35	86.11	26.1	87.57	84.60	8.9	15,263	0.06%
2022/10/14	21	89.56	18.8	91.89	88.00	2.2	15,056	0.01%
2022/10/13	12.1	90.98	9.1	92.69	88.80	3	14,846	0.02%
2022/10/12	1.1	89.18	4	90.18	90.50	-2.9	14,838	-0.02%
2022/10/11	10.1	85.53	5	85.76	85.10	5.1	15,139	0.03%
2022/10/07	20	91.88	6	94.28	91.50	14	15,242	0.09%
2022/10/06	19	94.38	27	95.72	94.80	-8	15,505	-0.05%
2022/10/05	11	93.90	10	94.52	94.60	1	15,616	0.01%
2022/10/04	18.1	93.32	15.9	94.03	92.90	2.2	15,765	0.01%
2022/10/03	5	93.96	7	94.20	93.80	-2	15,903	-0.01%
2022/09/30	25	90.54	20	90.51	92.80	5	15,691	0.03%
2022/09/29	16	87.50	9.2	88.84	86.00	6.8	15,337	0.04%
2022/09/28	6.1	90.08	3.1	90.89	89.20	3	15,337	0.02%
2022/09/27	15.2	95.47	13	96.22	94.00	2.2	15,426	0.01%
2022/09/26	21	96.79	18	97.06	97.00	3	15,254	0.02%
2022/09/23	18	99.46	32.3	99.69	102.00	-14.3	15,044	-0.10%
2022/09/22	4	93.98	3	94.13	95.00	1	14,706	0.01%
2022/09/21	1.5	90.93	5.8	92.50	93.70	-4.3	14,786	-0.03%
2022/09/20	6	90.78	5	91.14	91.10	1	14,894	0.01%
2022/09/19	6.4	89.95	1	90.09	88.10	5.4	15,034	0.04%
2022/09/05	2	79.69	0	0.00	78.60	2	15,777	0.01%
2022/09/02	1	80.10	0	0.00	80.10	1	16,650	0.01%
2022/09/01	2	81.45	6	82.17	81.00	-4	17,967	-0.02%
2022/08/31	0	0.00	1	83.50	83.60	-1	18,273	-0.01%
2022/08/30	1	82.40	1	82.20	82.10	0	18,237	0.00%
2022/08/29	2	80.50	3.1	80.87	80.50	-1.1	18,158	-0.01%
2022/08/26	3	83.93	1	83.40	83.40	2	18,113	0.01%
2022/08/25	2	84.30	4	84.08	83.80	-2	18,032	-0.01%
2022/08/24	3	80.80	1	80.30	80.30	2	17,975	0.01%
2022/08/23	0	0.00	2	82.15	82.30	-2	18,000	-0.01%
2022/08/22	6	83.25	3	84.10	82.10	3	18,094	0.02%
2022/08/19	6	84.38	1	83.10	83.10	5	18,040	0.03%
2022/08/18	0	0.00	1	81.12	83.00	-1	18,263	-0.01%
2022/08/17	0	0.00	4	82.33	82.70	-4	18,257	-0.02%
2022/08/16	0	0.00	7	82.10	82.30	-7	18,279	-0.04%
2022/08/15	4	80.80	1	80.30	80.50	3	18,163	0.02%
2022/08/12	2	79.10	0	0.00	78.60	2	18,131	0.01%
2022/08/11	11	80.67	11	78.89	79.00	0	18,111	0.00%
2022/08/10	3	78.63	5	79.42	79.30	-2	18,135	-0.01%
2022/08/09	10	75.10	19.2	76.69	77.50	-9.2	17,820	-0.05%
2022/08/08	1	71.70	2	72.80	73.90	-1	17,699	-0.01%
2022/08/05	9.5	71.84	2	71.65	72.00	7.5	17,868	0.04%
2022/08/04	11.2	75.00	2	76.20	72.00	9.2	17,561	0.05%
2022/08/03	1	79.80	0	0.00	79.90	1	17,371	0.01%
2022/08/01	1	80.90	1	81.30	81.10	0	17,685	0.00%
2022/07/29	1	81.30	0	0.00	81.30	1	17,828	0.01%
2022/07/28	0	0.00	1	82.40	81.30	-1	18,013	-0.01%
2022/07/27	2	81.50	2	81.00	82.00	0	17,969	0.00%
2022/07/26	1	80.80	1	80.60	80.60	0	17,962	0.00%
2022/07/25	3	83.93	1.1	84.27	82.00	1.9	18,124	0.01%
2022/07/22	2	83.40	3	82.90	83.20	-1	18,249	-0.01%
2022/07/21	2	82.65	4.1	82.55	82.70	-2.1	18,378	-0.01%
2022/07/20	2	82.95	1	82.00	82.00	1	18,350	0.01%
2022/07/19	4	80.30	7	80.00	79.30	-3	18,343	-0.02%
2022/07/18	6	78.75	5	78.28	78.60	1	18,432	0.01%
2022/07/15	7	78.64	7	78.73	78.10	0	18,611	0.00%
2022/07/14	8	75.59	8	76.13	78.00	0	18,439	0.00%
2022/07/13	5	73.04	6	72.90	72.80	-1	18,099	-0.01%
2022/07/12	3	69.50	1	70.60	69.30	2	17,954	0.01%
2022/07/11	2	71.70	3	71.93	73.00	-1	17,971	-0.01%
2022/07/08	6	71.27	10	72.09	72.00	-4	17,874	-0.02%
2022/07/07	4	66.65	9	69.23	69.60	-5	17,515	-0.03%
2022/07/06	6	67.02	6	66.45	67.80	0	17,041	0.00%
2022/07/05	14.1	65.91	9	68.27	66.70	5.1	16,886	0.03%
2022/07/04	3	67.30	3	66.63	67.80	0	16,571	0.00%
2022/07/01	10	73.28	10	71.65	68.50	0	16,229	0.00%
2022/06/30	8.1	78.74	8.3	78.46	76.10	-0.2	15,884	0.00%
2022/06/29	7	84.44	10	84.27	84.50	-3	15,899	-0.02%
2022/06/28	10	85.70	7	84.79	84.50	3	15,979	0.02%
2022/06/27	10.3	85.07	2	85.40	85.50	8.3	16,184	0.05%
2022/06/24	10	83.22	8	83.16	83.00	2	16,060	0.01%
2022/06/21	0.6	81.10	0	0.00	80.90	0.6	15,950	0.00%
2022/06/20	5	80.00	3	78.60	78.00	2	16,223	0.01%
2022/06/17	5	79.76	0	0.00	79.70	5	16,427	0.03%
2022/06/16	1	87.95	1	84.50	83.10	0	16,176	0.00%
2022/06/15	6	89.22	2	88.10	87.60	4	16,094	0.02%
2022/06/14	36	92.10	35.1	92.13	91.00	0.9	15,995	0.01%
2022/06/13	31	93.52	28	92.65	93.70	3	15,559	0.02%
2022/06/10	3	85.98	23.5	89.74	92.90	-20.4	14,723	-0.14%
2022/06/09	1	82.30	7	82.70	84.50	-6	13,433	-0.04%
2022/06/08	2	79.80	3	80.33	79.80	-1	13,093	-0.01%
2022/06/07	0	0.00	2	79.80	80.30	-2	13,185	-0.02%
2022/06/06	2	80.70	1	80.10	79.70	1	13,305	0.01%
2022/06/02	1	80.60	0	0.00	81.10	1	13,452	0.01%
2022/06/01	1	82.20	1	82.70	81.00	0	13,610	0.00%
2022/05/31	0	0.00	3	81.13	81.30	-3	13,574	-0.02%
2022/05/30	10	79.30	12	80.34	80.90	-2	13,569	-0.01%
2022/05/27	13	77.24	13	77.24	77.60	0	13,579	0.00%
2022/05/26	13	77.01	15	77.19	76.10	-2	13,660	-0.01%
2022/05/25	1	79.70	5	79.90	79.80	-4	13,603	-0.03%
2022/05/24	25	80.62	17	81.37	79.40	8	13,724	0.06%
2022/05/23	2	82.10	5	82.70	81.90	-3	13,716	-0.02%
2022/05/20	12	82.01	7	81.86	81.60	5	13,890	0.04%
2022/05/19	12	83.10	3	82.60	82.60	9	14,125	0.06%
2022/05/18	7	85.81	22	86.68	85.40	-15	14,076	-0.11%
2022/05/17	3	85.30	2	85.75	87.10	1	14,059	0.01%
2022/05/16	26	86.70	21	86.60	86.10	5	14,156	0.04%
2022/05/13	15	84.80	25.5	85.50	85.50	-10.5	14,000	-0.07%
2022/05/12	3	83.03	4	82.25	82.20	-1	13,723	-0.01%
2022/05/11	2	82.00	5	82.74	82.20	-3	13,722	-0.02%
2022/05/10	17	81.44	12	81.81	82.00	5	13,907	0.04%
2022/05/09	7	83.27	4	83.73	83.50	3	13,933	0.02%
2022/05/06	6	81.82	3	82.43	81.80	3	14,152	0.02%
2022/05/05	10	85.93	7	85.89	85.00	3	14,313	0.02%
2022/05/04	3	84.10	3	84.77	84.70	0	14,319	0.00%
2022/04/29	10	84.24	7	84.16	83.00	3	14,949	0.02%
2022/04/28	33	84.23	28.2	84.27	84.40	4.8	15,188	0.03%
2022/04/27	1	76.60	6	82.08	82.20	-5	15,409	-0.03%
2022/04/25	6	79.06	3	80.00	78.20	3	17,592	0.02%
2022/04/22	5	84.16	1	83.20	83.20	4	18,309	0.02%
2022/04/21	4	88.35	7.1	87.48	88.60	-3.1	18,150	-0.02%
2022/04/20	0.5	83.78	1	84.00	83.90	-0.5	17,843	0.00%
2022/04/19	0	0.00	2	81.60	81.90	-2	17,777	-0.01%
2022/04/18	1	80.04	0	0.00	79.00	1	17,769	0.01%
2022/04/15	4.2	81.67	1	80.80	80.40	3.2	17,699	0.02%
2022/04/14	1.2	84.02	3	84.10	84.70	-1.8	17,725	-0.01%
2022/04/13	0.6	82.20	0	0.00	82.70	0.6	17,740	0.00%
2022/04/12	2.2	81.55	2	80.65	81.50	0.2	17,866	0.00%
2022/04/11	14.4	81.67	12	83.08	80.60	2.4	18,185	0.01%
2022/04/08	4	85.23	1	87.00	84.30	3	18,338	0.02%
2022/04/07	1	84.60	1	84.20	83.70	0	18,264	0.00%
2022/04/06	3.1	87.24	1	86.90	86.50	2.1	18,269	0.01%
2022/04/01	24	89.59	31.3	88.05	88.10	-7.3	18,349	-0.04%
2022/03/31	8	85.84	2	87.00	85.00	6	18,987	0.03%
2022/03/30	3	87.27	8	86.86	87.50	-5	19,497	-0.03%
2022/03/29	1	84.80	1	85.20	84.90	0	19,574	0.00%
2022/03/28	5	83.30	4	83.90	84.10	1	19,911	0.01%
2022/03/25	4	85.18	2	84.30	84.30	2	20,157	0.01%
2022/03/24	4	84.55	4	84.55	84.60	0	19,981	0.00%
2022/03/23	5	84.52	9	83.92	84.00	-4	19,952	-0.02%
2022/03/22	2	82.80	8	83.24	83.20	-6	19,614	-0.03%
2022/03/21	2	80.80	2.4	81.47	81.10	-0.4	19,165	0.00%
2022/03/18	1	80.20	9	79.29	80.20	-8	19,076	-0.04%
2022/03/17	0	0.00	3	77.37	78.00	-3	18,924	-0.02%
2022/03/16	4	71.95	0	0.00	72.70	4	18,806	0.02%
2022/03/15	2	74.10	1	75.00	73.70	1	19,070	0.01%
2022/03/14	1	76.10	1.5	76.30	76.20	-0.5	19,058	0.00%
2022/03/11	2	77.45	1	77.80	77.50	1	19,096	0.01%
2022/03/10	9	77.24	14	77.48	77.40	-5	19,112	-0.03%
2022/03/09	2.4	74.34	1	73.90	74.50	1.4	19,083	0.01%
2022/03/08	4	75.01	11	73.47	73.00	-7	19,352	-0.04%
2022/03/07	3.1	76.31	1	77.80	75.90	2.1	19,490	0.01%
2022/03/04	11	80.45	10	80.60	79.90	1	19,604	0.01%
2022/03/03	6	82.38	7	81.60	81.20	-1	19,587	-0.01%
2022/03/02	1	81.90	2	82.55	82.00	-1	19,606	-0.01%
2022/03/01	14	82.63	13	83.00	83.00	1	19,523	0.01%
2022/02/25	20	81.46	20.5	80.89	80.70	-0.5	19,416	0.00%
2022/02/24	2	82.15	1	80.70	80.90	1	19,268	0.01%
2022/02/23	1	79.60	9	81.10	82.60	-8	19,255	-0.04%
2022/02/22	19	79.42	18	79.50	79.10	1	19,533	0.01%
2022/02/21	8	82.30	6	83.70	81.50	2	19,734	0.01%
2022/02/18	5	82.24	1	82.40	82.30	4	19,605	0.02%
2022/02/17	28	82.97	28	81.97	81.70	0	19,788	0.00%
2022/02/16	12	81.83	25	82.15	82.20	-13	20,081	-0.06%
2022/02/15	9	80.37	0	0.00	79.70	9	20,243	0.04%
2022/02/14	8	80.78	5	80.48	80.90	3	20,233	0.01%
2022/02/11	6	80.90	8	80.76	80.50	-2	20,318	-0.01%
2022/02/10	31	81.89	27	80.30	80.30	4	20,465	0.02%
2022/02/09	12	81.50	15	82.51	82.00	-3	20,238	-0.01%
2022/02/08	19	81.48	10	81.11	82.30	9	20,134	0.04%
2022/02/07	17	77.39	16	79.23	79.20	1	20,136	0.00%
2022/01/26	5	75.32	2	75.40	75.30	3	19,988	0.02%
2022/01/25	37	77.24	36	77.99	74.60	1	20,253	0.00%
2022/01/24	39	78.85	34	78.18	78.40	5	19,943	0.03%
2022/01/21	34	81.51	44	80.05	79.80	-10	19,748	-0.05%
2022/01/20	21	84.96	5	84.34	84.20	16	19,449	0.08%
2022/01/19	9	85.83	11	85.55	88.50	-2	19,270	-0.01%
2022/01/18	60	84.58	65.1	85.12	86.50	-5.1	18,766	-0.03%
2022/01/17	5.5	80.38	20	81.40	81.90	-14.5	17,478	-0.08%
2022/01/14	0.5	73.00	5	72.56	74.60	-4.5	17,043	-0.03%
2022/01/13	1	73.50	1	73.80	73.40	0	17,029	0.00%
2022/01/11	2	73.20	0	0.00	73.00	2	17,225	0.01%
2022/01/10	1	74.20	1	74.10	74.40	0	17,230	0.00%
2022/01/07	3	73.53	0.1	73.20	73.80	2.9	17,320	0.02%
2022/01/06	0	0.00	4.1	75.69	75.70	-4.1	17,216	-0.02%
2022/01/05	4	77.15	1	77.30	76.90	3	17,223	0.02%
2022/01/04	27.1	79.80	27	78.99	79.80	0.1	17,119	0.00%
2022/01/03	19	78.63	14.1	78.56	78.40	4.9	17,047	0.03%
2021/12/30	1	75.90	1.1	75.82	76.00	-0.1	17,006	0.00%
2021/12/29	7	76.54	7	75.87	77.00	0	17,188	0.00%
2021/12/28	7	75.50	5.1	75.94	75.30	2	17,376	0.01%
2021/12/27	72.1	81.14	74	81.71	76.80	-1.9	17,290	-0.01%
2021/12/24	20	78.90	29.1	79.38	79.50	-9.1	16,521	-0.06%
2021/12/23	9.2	77.27	16.1	77.77	76.10	-6.9	16,079	-0.04%
2021/12/22	14.2	75.97	24	76.00	76.80	-9.8	16,097	-0.06%
2021/12/21	12	74.28	20	74.52	74.80	-8	16,350	-0.05%
2021/12/20	5	72.06	5	71.92	72.10	0	16,748	0.00%
2021/12/17	6	72.45	9	72.23	71.80	-3	17,353	-0.02%
2021/12/16	8	72.38	3	72.70	72.90	5	18,473	0.03%
2021/12/15	0	0.00	4	70.25	71.20	-4	18,797	-0.02%
2021/12/14	6	70.22	3	70.13	69.70	3	19,915	0.02%
2021/12/13	6	70.95	6	71.33	70.80	0	19,967	0.00%
2021/12/10	7	71.86	4	71.95	71.80	3	20,003	0.01%
2021/12/09	5	72.86	9	74.16	71.80	-4	20,153	-0.02%
2021/12/08	2	72.10	2	72.50	71.70	0	20,243	0.00%
2021/12/07	2	71.60	0	0.00	71.40	2	20,510	0.01%
2021/12/06	10	71.71	5	72.02	71.50	5	20,847	0.02%
2021/12/03	8	73.36	5	73.26	73.10	3	21,083	0.01%
2021/12/02	12	74.89	12	74.19	73.40	0	21,248	0.00%
2021/12/01	2	73.85	17	73.95	74.80	-15	21,001	-0.07%
2021/11/30	19	72.09	13	72.45	71.90	6	20,871	0.03%
2021/11/29	2	68.85	7	68.86	70.20	-5	20,898	-0.02%
2021/11/26	6	69.27	1	70.50	68.60	5	21,168	0.02%
2021/11/25	3	70.83	0	0.00	70.60	3	21,544	0.01%
2021/11/24	4	69.90	2	70.85	71.70	2	21,825	0.01%
2021/11/23	16	70.46	14	70.32	69.50	2	22,059	0.01%
2021/11/22	7	71.67	4	71.35	71.20	3	22,250	0.01%
2021/11/19	12	72.96	9	72.23	72.00	3	22,468	0.01%
2021/11/18	33	76.51	27	76.08	74.30	6	22,692	0.03%
2021/11/17	22	75.76	18.1	76.42	76.60	3.9	22,937	0.02%
2021/11/16	17	76.03	20	76.40	76.10	-3	23,234	-0.01%
2021/11/15	95	76.14	112.7	76.17	77.10	-17.7	23,129	-0.08%	大賣/
2021/11/12	8	72.68	32	73.31	72.90	-24	22,814	-0.11%
2021/11/11	11	70.32	14	70.91	70.30	-3	22,494	-0.01%
2021/11/10	14	69.59	6	69.37	69.30	8	22,421	0.04%
2021/11/09	6	71.65	9	71.20	71.40	-3	22,333	-0.01%
2021/11/08	3	69.27	4	69.75	68.90	-1	22,056	0.00%
2021/11/05	12.5	70.86	11	70.36	69.80	1.5	22,045	0.01%
2021/11/04	61	70.10	69	71.04	70.50	-8	21,995	-0.04%
2021/11/03	2	68.50	14	68.86	69.20	-12	21,721	-0.06%
2021/11/02	43.3	68.30	32.3	68.71	68.70	11	21,595	0.05%
2021/11/01	3	66.43	15	66.40	66.80	-12	21,179	-0.06%
2021/10/29	2	66.60	6.1	67.10	66.40	-4.1	21,456	-0.02%
2021/10/28	3	66.10	3	66.00	66.10	0	21,356	0.00%
2021/10/27	6.1	65.88	5	66.44	66.50	1.1	21,276	0.00%
2021/10/26	12	67.48	3.1	67.27	66.10	8.9	21,051	0.04%
2021/10/25	13.1	66.68	7	67.23	67.60	6.1	20,900	0.03%
2021/10/22	25	68.66	28	68.83	69.50	-3	20,581	-0.01%
2021/10/21	0	0.00	3	65.56	65.40	-3	20,217	-0.01%
2021/10/20	5	65.66	3.1	65.41	65.60	1.9	20,230	0.01%
2021/10/19	6.1	65.87	3	66.90	65.20	3.1	20,243	0.02%
2021/10/18	3.1	64.95	0	0.00	64.00	3.1	20,262	0.02%
2021/10/15	3	66.37	2	66.00	65.40	1	20,318	0.00%
2021/10/14	3	64.27	3.1	64.98	63.60	-0.1	20,393	0.00%
2021/10/13	7	64.41	5	64.90	63.50	2	20,486	0.01%
2021/10/12	17.1	66.56	18.1	66.90	66.50	-1	20,602	0.00%
2021/10/08	7.1	67.38	15	67.32	67.20	-7.9	20,877	-0.04%
2021/10/07	6	65.00	15	64.93	66.20	-9	20,748	-0.04%
2021/10/06	15	63.80	15	63.04	61.90	0	20,929	0.00%
2021/10/05	69	64.56	79	64.20	65.30	-10	21,158	-0.05%
2021/10/04	22	62.67	14	61.66	61.10	8	21,377	0.04%
2021/10/01	127	62.30	127	63.13	62.00	0	21,852	0.00%	大買/大賣/
2021/09/30	106	64.97	108	64.67	65.00	-2	22,125	-0.01%	大買/大賣/
2021/09/29	20	66.08	10	65.70	64.40	10	22,091	0.05%
2021/09/28	27.1	66.82	19	66.25	68.30	8.1	21,963	0.04%
2021/09/27	35.6	68.38	91.6	67.87	67.80	-56	21,377	-0.26%
2021/09/24	62	74.74	24.5	74.32	73.20	37.5	20,841	0.18%
2021/09/23	100	76.28	54.8	76.34	75.20	45.2	20,504	0.22%
2021/09/22	50	72.47	12	73.00	74.00	38	19,655	0.19%
2021/09/17	46.5	72.34	65	73.04	74.00	-18.5	19,780	-0.09%
2021/09/16	5	67.96	2	67.70	68.10	3	19,538	0.02%
2021/09/15	9	67.58	20.2	67.82	67.90	-11.2	20,570	-0.05%
2021/09/14	19	67.21	9	66.67	67.10	10	21,067	0.05%
2021/09/13	28.1	67.82	45	67.08	66.80	-16.9	21,772	-0.08%
2021/09/10	11	69.88	14	70.84	71.40	-3	22,090	-0.01%
2021/09/09	13	67.40	19	67.61	69.00	-6	22,192	-0.03%
2021/09/08	3	64.27	7	64.76	63.40	-4	21,866	-0.02%
2021/09/07	6	68.12	5	69.06	67.50	1	21,743	0.00%
2021/09/06	8	71.03	0	0.00	71.00	8	21,739	0.04%
2021/09/03	3	71.10	6.2	72.53	72.80	-3.2	22,282	-0.01%
2021/09/02	26	72.88	22	72.16	71.80	4	22,925	0.02%
2021/09/01	18.5	72.95	18	73.50	73.90	0.5	22,892	0.00%
2021/08/31	9.5	72.81	23	72.42	73.50	-13.5	22,774	-0.06%
2021/08/30	8.1	69.11	9	69.78	70.20	-0.9	22,515	0.00%
2021/08/27	8.1	68.23	9	67.99	67.00	-0.9	22,888	0.00%
2021/08/26	26	72.06	6	72.20	71.00	20	22,684	0.09%
2021/08/25	25	73.01	27	72.84	73.60	-2	22,699	-0.01%
2021/08/24	7	71.33	47	70.99	71.90	-40	22,793	-0.18%
2021/08/23	49	67.89	17	67.94	68.40	32	22,466	0.14%
2021/08/20	5	67.96	7	66.30	68.30	-2	21,927	-0.01%
2021/08/19	1	63.50	0	0.00	62.10	1	21,540	0.00%
2021/08/18	3	60.40	2	59.55	64.20	1	21,563	0.00%
2021/08/17	2	61.20	2	60.40	58.40	0	21,806	0.00%
2021/08/16	2	62.15	3	61.57	61.80	-1	21,904	0.00%
2021/08/13	5	65.68	4	65.95	63.00	1	22,091	0.00%
2021/08/12	3	67.03	4	66.93	66.70	-1	22,137	0.00%
2021/08/11	4	66.60	1	66.00	66.70	3	22,430	0.01%
2021/08/10	7	68.00	4	68.93	67.60	3	22,891	0.01%
2021/08/09	7	70.37	3	70.57	69.80	4	23,158	0.02%
2021/08/06	0	0.00	1	72.50	72.00	-1	23,356	0.00%
2021/08/05	3	71.87	2	72.30	71.60	1	23,597	0.00%
2021/08/04	12.1	74.07	16	74.80	72.90	-3.9	23,730	-0.02%
2021/08/03	3	73.33	2	72.80	72.80	1	23,608	0.00%
2021/08/02	2.1	70.24	2	72.00	72.60	0.1	23,615	0.00%
2021/07/30	8.1	73.00	7	73.11	71.50	1.1	23,555	0.00%
2021/07/29	2	73.00	2	73.30	72.50	0	23,566	0.00%
2021/07/28	11	72.15	8	70.38	72.20	3	23,539	0.01%
2021/07/27	14.1	73.61	9	73.23	73.00	5.1	23,608	0.02%
2021/07/26	1	75.80	7	75.89	75.80	-6	23,587	-0.03%
2021/07/23	4	74.33	1	73.80	73.70	3	23,536	0.01%
2021/07/22	10.5	75.95	18	76.03	75.60	-7.5	23,612	-0.03%
2021/07/21	2	74.50	0	0.00	74.00	2	23,653	0.01%
2021/07/20	3	73.57	2	74.30	74.90	1	23,966	0.00%
2021/07/19	10	75.95	15	76.39	75.50	-5	24,015	-0.02%
2021/07/16	8.1	78.08	11	76.94	77.40	-2.9	23,986	-0.01%
2021/07/15	14	78.26	15	79.15	77.90	-1	23,945	0.00%
2021/07/14	23	79.62	9	79.68	80.10	14	23,673	0.06%
2021/07/13	15	80.23	22	79.84	79.50	-7	23,558	-0.03%
2021/07/12	5	79.40	10	80.84	80.00	-5	23,234	-0.02%
2021/07/09	7	78.75	13	79.82	77.10	-6	22,821	-0.03%
2021/07/08	24	75.98	20	75.94	77.90	4	22,565	0.02%
2021/07/07	43	72.12	53	72.82	71.50	-10	22,038	-0.05%
2021/07/06	12	70.75	15	70.17	70.50	-3	21,536	-0.01%
2021/07/05	5	69.80	13.1	69.67	69.00	-8.1	21,469	-0.04%
2021/07/02	3	66.90	3	67.20	67.30	0	21,371	0.00%
2021/07/01	5	66.28	6	66.45	66.90	-1	21,323	0.00%
2021/06/30	11	67.48	10	67.10	66.90	1	21,245	0.00%
2021/06/29	13	67.35	6	66.33	68.60	7	21,157	0.03%
2021/06/28	12	68.21	12	69.42	68.50	0	20,979	0.00%
2021/06/25	45	69.06	72	69.23	67.50	-27	20,524	-0.13%
2021/06/24	15	65.83	28	66.39	66.60	-13	19,750	-0.07%
2021/06/23	13	64.30	13.1	66.29	67.30	-0.1	18,688	0.00%
2021/06/22	24	63.21	31	62.21	61.20	-7	18,167	-0.04%
2021/06/21	17	61.92	14.1	62.50	62.20	2.9	17,304	0.02%
2021/06/18	30	60.64	3	59.77	58.20	27	16,717	0.16%
2021/06/17	40	58.99	2	59.10	59.30	38	16,341	0.23%
2021/06/16	3	59.37	6	59.07	58.90	-3	16,350	-0.02%
2021/06/15	16	59.38	10	59.15	59.60	6	16,266	0.04%
2021/06/11	14	59.56	18	59.19	58.70	-4	16,170	-0.02%
2021/06/10	8	60.00	23	61.00	61.50	-15	15,582	-0.10%
2021/06/09	5	56.72	2	57.00	57.00	3	14,780	0.02%
2021/06/08	3	58.30	13	57.98	58.00	-10	14,714	-0.07%
2021/06/07	9	55.93	8	56.73	57.10	1	14,632	0.01%
2021/06/04	25	57.48	17.4	56.05	55.60	7.6	14,561	0.05%
2021/06/03	0	0.00	2	57.75	57.60	-2	14,382	-0.01%
2021/06/02	5	56.66	19	57.11	57.40	-14	15,129	-0.09%
2021/06/01	11	56.99	23	56.80	57.10	-12	15,199	-0.08%
2021/05/31	13	54.23	8	53.91	55.20	5	15,227	0.03%
2021/05/28	6	52.57	0	0.00	53.10	6	15,469	0.04%
2021/05/27	1	52.70	1	52.30	52.50	0	15,987	0.00%
2021/05/26	5	53.16	2	53.50	53.10	3	16,018	0.02%
2021/05/25	1	54.90	9	54.10	53.70	-8	16,292	-0.05%
2021/05/24	90	51.92	2	52.30	52.40	88	16,165	0.54%
2021/05/21	21	50.94	23	51.08	51.00	-2	16,101	-0.01%
2021/05/20	3	50.13	0	0.00	49.15	3	16,063	0.02%
2021/05/19	8	50.35	5	50.52	50.80	3	16,355	0.02%
2021/05/18	10	50.38	65	50.81	50.50	-55	16,269	-0.34%
2021/05/17	3	45.90	2.4	46.46	48.25	0.6	16,002	0.00%
2021/05/14	7	46.46	49	45.46	45.90	-42	15,709	-0.27%
2021/05/13	6.4	41.07	58.6	43.56	43.85	-52.2	15,454	-0.34%
2021/05/12	56	43.04	4	44.38	41.85	52	15,261	0.34%
2021/05/11	3	45.93	61.5	48.74	46.50	-58.5	15,083	-0.39%
2021/05/10	0	0.00	0.1	51.00	51.00	-0.1	14,954	0.00%
2021/05/07	0.5	50.00	0.3	50.00	50.00	0.2	15,094	0.00%
2021/05/04	17	48.79	10	50.80	48.60	7	15,717	0.04%
2021/05/03	10	52.63	0	0.00	52.40	10	15,715	0.06%
2021/04/29	57	54.89	0	0.00	54.90	57	15,787	0.36%
2021/04/28	2	54.50	8	54.90	54.40	-6	15,954	-0.04%
2021/04/27	24	56.49	22	56.21	55.20	2	16,104	0.01%
2021/04/26	9	57.88	48	57.64	57.60	-39	16,107	-0.24%
2021/04/23	34	55.90	4	56.60	56.80	30	16,313	0.18%
2021/04/22	10	55.64	4	54.80	54.50	6	17,306	0.03%
2021/04/21	21	56.31	23	56.53	55.80	-2	18,548	-0.01%
2021/04/20	1	55.60	1	55.60	55.60	0	18,986	0.00%
2021/04/19	7	54.61	1	55.00	55.00	6	19,073	0.03%
2021/04/16	1	53.70	0	0.00	54.50	1	19,226	0.01%
2021/04/14	1	53.40	1	51.60	52.10	0	20,165	0.00%
2021/04/13	2	53.85	0	0.00	53.30	2	20,424	0.01%
2021/04/09	1	55.50	5	55.72	55.60	-4	20,790	-0.02%
2021/04/08	16	56.10	66	56.25	56.30	-50	20,714	-0.24%
2021/04/07	61	55.00	0	0.00	55.20	61	20,671	0.30%
2021/04/06	4	54.90	0	0.00	55.00	4	20,774	0.02%
2021/04/01	11	57.02	1	55.10	55.10	10	20,871	0.05%
2021/03/31	2	55.65	7	55.81	56.20	-5	20,914	-0.02%
2021/03/30	7	54.93	9	55.16	55.20	-2	20,906	-0.01%
2021/03/29	5	55.22	10	54.80	54.70	-5	21,165	-0.02%
2021/03/26	40	54.60	0	0.00	55.00	40	21,781	0.18%
2021/03/25	1	55.20	1	56.20	54.90	0	22,481	0.00%
2021/03/24	3	55.17	1.3	55.10	55.80	1.7	23,017	0.01%
2021/03/23	8	55.63	165	55.42	55.20	-157	24,177	-0.65%	大賣/鉅額交易
2021/03/22	6	54.45	8	54.23	54.50	-2	25,564	-0.01%
2021/03/19	2	54.70	2.8	54.92	54.90	-0.8	26,379	0.00%
2021/03/18	5	55.32	18	55.40	55.40	-13	26,682	-0.05%
2021/03/17	12	55.08	6.2	55.19	55.20	5.8	26,843	0.02%
2021/03/16	13	56.32	5	56.20	56.00	8	26,959	0.03%
2021/03/15	9.1	56.88	11.2	56.59	56.60	-2.1	27,473	-0.01%
2021/03/12	41.3	57.44	9	57.04	56.80	32.3	28,315	0.11%
2021/03/11	39	56.23	37	56.60	57.20	2	28,314	0.01%
2021/03/10	97	56.84	5	56.64	55.80	92	28,369	0.32%
2021/03/09	154	56.69	102	57.24	56.10	52	28,478	0.18%	大買/大賣/
2021/03/08	45.8	58.90	100	57.97	58.50	-54.2	28,130	-0.19%
2021/03/05	8	56.71	7	56.77	57.40	1	27,418	0.00%
2021/03/04	25	55.76	22	57.19	55.20	3	27,432	0.01%
2021/03/03	28	56.27	29	56.29	56.00	-1	27,244	0.00%
2021/03/02	0.3	54.50	10	56.75	56.90	-9.7	27,361	-0.04%
2021/02/26	7	54.44	2	54.60	54.20	5	27,598	0.02%
2021/02/25	15	56.72	28	55.62	55.90	-13	28,817	-0.05%
2021/02/24	42	55.05	60	56.10	56.20	-18	28,672	-0.06%
2021/02/23	2	54.75	35	54.66	54.60	-33	28,567	-0.12%
2021/02/22	24	55.27	1	55.30	55.30	23	29,133	0.08%
2021/02/19	4	56.35	8.1	55.28	55.20	-4.1	29,472	-0.01%
2021/02/18	9	54.71	25	55.31	54.70	-16	29,370	-0.05%
2021/02/17	2	55.15	9	54.89	55.10	-7	29,266	-0.02%
2021/02/05	4	52.85	7	52.93	52.40	-3	29,022	-0.01%
2021/02/04	5.1	52.02	0	0.00	52.60	5.1	29,098	0.02%
2021/02/03	0	0.00	1	51.80	51.80	-1	29,153	0.00%
2021/02/01	2	51.60	13	51.25	51.70	-11	29,392	-0.04%
2021/01/29	5	54.18	3	54.50	52.10	2	29,399	0.01%
2021/01/28	28.4	54.35	142.1	54.73	54.00	-113.7	29,365	-0.39%	大賣/鉅額交易
2021/01/27	30	54.42	39.5	54.61	54.30	-9.5	29,304	-0.03%
2021/01/26	146	52.97	15	52.65	52.60	131	29,082	0.45%	大買/鉅額交易
2021/01/25	13	52.02	8.4	52.21	52.10	4.7	29,081	0.02%
2021/01/22	10	52.31	4	52.83	53.30	6	29,043	0.02%
2021/01/21	15	52.46	5	52.32	51.90	10	29,111	0.03%
2021/01/20	13.2	52.17	1	52.00	51.80	12.2	29,221	0.04%
2021/01/19	6	55.12	16	54.85	54.90	-10	29,169	-0.03%
2021/01/18	56	57.71	45	57.87	56.00	11	29,279	0.04%
2021/01/15	50.4	60.01	32	59.46	57.20	18.4	28,862	0.06%
2021/01/14	29	58.48	49	58.77	58.60	-20	28,001	-0.07%
2021/01/13	9	54.84	22	55.36	55.80	-13	27,286	-0.05%
2021/01/12	5	51.92	13	51.84	51.90	-8	27,793	-0.03%
2021/01/11	7	51.31	21	51.52	51.30	-14	29,346	-0.05%
2021/01/08	23	55.07	10	54.78	52.80	13	29,446	0.04%
2021/01/07	21	55.46	13	55.63	54.80	8	29,322	0.03%
2021/01/06	14	53.45	20	53.69	54.40	-6	28,939	-0.02%
2021/01/05	5	52.76	4	52.43	52.90	1	28,551	0.00%
2021/01/04	14	51.96	9	52.14	51.90	5	28,438	0.02%
2020/12/31	7	50.70	13	50.48	50.50	-6	28,400	-0.02%
2020/12/30	3	51.00	1	50.90	50.90	2	28,752	0.01%
2020/12/29	12	50.28	16.3	50.41	50.30	-4.3	28,854	-0.01%
2020/12/28	11	50.71	12	50.74	50.60	-1	28,837	0.00%
2020/12/25	6	51.07	12	51.49	50.90	-6	28,916	-0.02%
2020/12/24	29	52.02	27	51.63	51.80	2	29,015	0.01%
2020/12/23	7	52.23	63.4	51.75	51.70	-56.4	29,190	-0.19%
2020/12/22	25.4	53.31	31.3	54.91	51.50	-5.9	29,768	-0.02%
2020/12/21	46.3	57.51	37.3	56.96	56.70	8.9	29,556	0.03%
2020/12/18	21	56.27	14	56.10	56.20	7	29,020	0.02%
2020/12/17	35.2	56.13	45.5	56.15	55.30	-10.3	28,672	-0.04%
2020/12/16	54.2	55.05	88	55.03	56.30	-33.8	27,633	-0.12%
2020/12/15	52.3	52.93	14	52.65	51.70	38.3	26,277	0.15%
2020/12/14	22.5	52.50	9.3	52.55	52.30	13.2	25,856	0.05%
2020/12/11	12.8	50.74	42	50.37	51.30	-29.2	25,771	-0.11%
2020/12/10	12	50.92	13	51.54	50.30	-1	25,930	0.00%
2020/12/09	37	52.81	27	52.88	52.00	10	25,920	0.04%
2020/12/08	44	52.22	28	52.13	52.20	16	25,644	0.06%
2020/12/07	4	50.35	5	50.42	50.10	-1	25,214	0.00%
2020/12/04	5	49.69	4	49.89	49.50	1	25,529	0.00%
2020/12/03	23	50.38	23	49.92	50.80	0	25,769	0.00%
2020/12/02	5	50.15	6	49.95	49.75	-1	26,120	0.00%
2020/12/01	1	50.80	0	0.00	50.50	1	26,385	0.00%
2020/11/30	4	52.00	13	52.20	51.60	-9	26,717	-0.03%
2020/11/27	27	51.58	16	51.61	51.80	11	27,004	0.04%
2020/11/26	27	50.35	8	50.86	50.50	19	27,466	0.07%
2020/11/25	19	51.31	39	51.48	50.20	-20	27,248	-0.07%
2020/11/24	23.1	51.53	26	51.33	51.30	-2.9	27,467	-0.01%
2020/11/23	16	48.68	4	48.89	48.50	12	27,037	0.04%
2020/11/20	3	48.03	7	47.95	47.95	-4	27,737	-0.01%
2020/11/19	16	48.49	21	48.45	47.60	-5	28,676	-0.02%
2020/11/18	15	46.67	21	47.15	47.45	-6	30,627	-0.02%
2020/11/17	14.9	45.73	9	45.65	45.45	5.9	31,153	0.02%
2020/11/16	1.3	44.31	15	44.49	44.35	-13.7	32,848	-0.04%
2020/11/13	15	44.02	8	44.06	44.10	7	34,025	0.02%
2020/11/12	14	44.10	13	44.26	44.45	1	35,252	0.00%
2020/11/11	2	43.65	16	43.65	43.65	-14	36,177	-0.04%
2020/11/10	3	44.33	1	44.40	44.00	2	38,066	0.01%
2020/11/09	0	0.00	1	44.90	44.90	-1	41,214	0.00%
2020/11/06	12	45.09	19	44.77	44.30	-7	42,827	-0.02%
2020/11/05	28	44.86	23	44.54	44.40	5	43,410	0.01%
2020/11/04	11	44.89	8	45.04	45.15	3	44,703	0.01%
2020/11/03	6	43.85	8	44.68	44.85	-2	45,064	0.00%
2020/11/02	6	43.33	1	43.20	43.20	5	45,504	0.01%
2020/10/30	2	44.33	2	43.95	43.95	0	46,417	0.00%
2020/10/29	8	43.79	14	43.89	44.95	-6	46,758	-0.01%
2020/10/28	38.2	44.36	33	44.77	44.55	5.2	46,990	0.01%
2020/10/27	3	45.60	15	45.48	45.80	-12	47,118	-0.03%
2020/10/26	20	46.65	39	46.41	46.10	-19	47,493	-0.04%
2020/10/23	22.2	47.70	30	47.65	47.60	-7.9	48,034	-0.02%
2020/10/22	29	48.60	27	48.60	48.05	2	48,619	0.00%
2020/10/21	26	49.90	17	49.76	48.95	9	49,101	0.02%
2020/10/20	82	50.49	67	50.46	51.20	15	49,549	0.03%
2020/10/19	75	50.12	62	50.64	50.90	13	49,388	0.03%
2020/10/16	7	46.49	2	46.63	46.35	5	48,913	0.01%
2020/10/15	4	46.14	4	46.28	45.95	0	49,896	0.00%
2020/10/14	4	47.29	11	46.60	47.35	-7	51,513	-0.01%
2020/10/13	2	45.45	2	45.40	45.40	0	53,410	0.00%
2020/10/12	3	46.20	4	45.93	45.40	-1	54,813	0.00%
2020/10/08	5	46.27	15	46.21	46.20	-10	56,601	-0.02%
2020/10/07	5	45.83	4	46.00	45.85	1	57,105	0.00%
2020/10/06	35	46.58	1	46.55	46.55	34	58,423	0.06%
2020/10/05	0	0.00	1	45.20	45.35	-1	58,930	0.00%
2020/09/30	25	44.39	22	44.27	44.60	3	59,080	0.01%
2020/09/29	15	45.27	21	45.27	45.35	-6	59,132	-0.01%
2020/09/28	35.1	44.60	9	44.47	44.50	26.1	59,409	0.04%
2020/09/25	15	45.07	12	46.45	43.95	3	60,014	0.00%
2020/09/24	11	47.09	11	46.80	47.00	0	60,188	0.00%
2020/09/23	6.1	46.98	0	0.00	46.30	6.1	59,961	0.01%
2020/09/22	5	47.29	6	47.35	47.30	-1	60,325	0.00%
2020/09/21	9	49.00	5	48.92	48.20	4	61,168	0.01%
2020/09/18	11	48.90	2	49.13	49.40	9	61,286	0.01%
2020/09/17	13	48.81	1	48.15	48.50	12	61,454	0.02%
2020/09/16	4	49.73	4	49.53	49.25	0	61,484	0.00%
2020/09/15	8	50.15	8	49.72	49.15	0	61,668	0.00%
2020/09/14	9	49.67	2	49.73	49.60	7	61,621	0.01%
2020/09/11	7	49.16	6	49.18	48.85	1	62,002	0.00%
2020/09/10	10	50.26	31	49.92	49.70	-21	63,001	-0.03%
2020/09/09	19	50.87	12	50.90	50.70	7	63,631	0.01%
2020/09/08	4	50.60	9	51.52	50.60	-5	63,687	-0.01%
2020/09/07	31	53.83	41	53.22	51.80	-10	63,840	-0.02%
2020/09/04	9	53.42	17	54.13	54.80	-8	63,910	-0.01%
2020/09/03	10	54.41	5	54.40	53.90	5	64,048	0.01%
2020/09/02	9	53.59	8	53.76	53.80	1	64,353	0.00%
2020/09/01	11	53.04	9	52.68	53.10	2	64,129	0.00%
2020/08/31	15	52.04	7	52.10	51.40	8	63,696	0.01%
2020/08/28	26	52.94	26.2	52.43	51.80	-0.2	63,696	0.00%
2020/08/27	23	54.80	19	54.86	55.10	4	63,450	0.01%
2020/08/26	15	54.95	10.2	54.27	53.90	4.8	63,286	0.01%
2020/08/25	18	54.69	25	54.35	54.00	-7	62,944	-0.01%
2020/08/24	127	58.73	110	58.15	55.20	17	62,792	0.03%	大買/大賣/
2020/08/21	15	56.60	20	56.00	57.40	-5	61,011	-0.01%
2020/08/20	35	55.45	75	54.11	52.20	-40	62,227	-0.06%
2020/08/19	31	56.63	36	56.62	56.60	-5	61,656	-0.01%
2020/08/18	25	55.22	29	54.65	56.20	-4	61,108	-0.01%
2020/08/17	44	53.33	20	53.49	53.10	24	60,793	0.04%
2020/08/14	74	52.56	64	52.36	53.10	10	60,487	0.02%
2020/08/13	186.4	50.53	176.8	50.21	52.20	9.6	58,936	0.02%	大買/大賣/
2020/08/12	26	46.05	66	46.43	48.20	-40	56,215	-0.07%
2020/08/11	20	43.74	20	43.80	43.85	0	55,202	0.00%
2020/08/10	67	44.04	49	44.27	43.60	18	55,347	0.03%
2020/08/07	11	41.99	51	42.08	42.10	-40	54,708	-0.07%
2020/08/06	32	42.05	18	41.46	41.40	14	55,555	0.03%
2020/08/05	41	42.65	24	41.81	42.70	17	55,729	0.03%
2020/08/04	45.6	40.58	9	40.49	40.35	36.6	55,561	0.07%
2020/08/03	9.2	41.10	11	40.99	41.20	-1.8	55,548	0.00%
2020/07/31	9	40.44	9	40.34	40.30	0	55,641	0.00%
2020/07/30	18	40.90	8	40.79	40.80	10	56,159	0.02%
2020/07/29	21	41.55	43	42.14	40.55	-22	56,588	-0.04%
2020/07/28	33	42.62	53	42.23	42.50	-20	56,594	-0.04%
2020/07/27	14	43.20	20	42.65	42.15	-6	56,788	-0.01%
2020/07/24	15	42.85	21	42.16	41.55	-6	56,984	-0.01%
2020/07/23	34	43.43	27	43.44	43.75	7	57,673	0.01%
2020/07/22	72	42.91	70	42.98	42.30	2	58,198	0.00%
2020/07/21	63	42.24	67	41.97	41.80	-4	57,408	-0.01%
2020/07/20	188	40.07	47	40.32	41.90	141	57,098	0.25%	大買/鉅額交易
2020/07/17	172	39.39	171	38.43	38.10	1	56,222	0.00%	大買/大賣/
2020/07/16	47	37.85	47	37.70	38.80	0	54,977	0.00%
2020/07/15	27	37.00	104	37.07	36.55	-77	54,307	-0.14%	大賣/
2020/07/14	19	36.01	12	35.84	35.65	7	54,106	0.01%
2020/07/13	36	36.24	30	36.07	36.50	6	54,451	0.01%
2020/07/10	22	33.98	21	33.94	33.90	1	54,216	0.00%
2020/07/09	5	34.05	5	34.05	33.65	0	54,678	0.00%
2020/07/08	4	33.69	2	33.70	34.20	2	55,282	0.00%
2020/07/07	7	34.04	5	34.36	33.70	2	55,943	0.00%
2020/07/06	12	35.41	13	35.30	35.15	-1	56,323	0.00%
2020/07/03	23	34.37	36	34.40	34.50	-13	56,313	-0.02%
2020/07/02	14	33.38	16	33.29	33.20	-2	55,775	0.00%
2020/07/01	14	33.71	21	33.87	33.40	-7	56,138	-0.01%
2020/06/30	14	33.69	28	34.01	33.60	-14	57,055	-0.02%
2020/06/29	1	32.05	5	32.16	32.10	-4	57,793	-0.01%
2020/06/24	11	31.96	6	31.76	32.00	5	59,076	0.01%
2020/06/23	52	31.75	33	31.60	31.65	19	60,318	0.03%
2020/06/22	9	32.52	10	32.91	32.05	-1	60,822	0.00%
2020/06/19	9	33.23	8	33.36	33.30	1	61,315	0.00%
2020/06/18	8	33.29	7	33.22	33.15	1	61,646	0.00%
2020/06/17	66	34.64	71	34.13	33.20	-5	61,513	-0.01%
2020/06/16	38	32.83	42	33.36	34.25	-4	61,513	-0.01%
2020/06/15	2	32.00	5	31.46	31.15	-3	61,691	0.00%
2020/06/12	33.2	32.69	17	32.89	32.45	16.2	63,144	0.03%
2020/06/11	28.3	33.57	19	33.29	33.75	9.3	64,561	0.01%
2020/06/10	37.3	33.27	42	33.13	33.10	-4.7	65,914	-0.01%
2020/06/09	34.2	34.27	32	34.13	33.90	2.2	67,752	0.00%
2020/06/08	16	34.75	12	34.52	33.95	4	68,454	0.01%
2020/06/05	23	35.12	12	35.17	35.00	11	70,044	0.02%
2020/06/04	9	35.39	2	35.35	35.00	7	71,378	0.01%
2020/06/03	32	35.24	26	35.26	35.25	6	72,543	0.01%
2020/06/02	21	36.80	20	36.53	36.10	1	73,155	0.00%
2020/06/01	44	37.46	47	37.69	37.80	-3	73,512	0.00%
2020/05/29	15	36.99	22	37.26	37.25	-7	74,101	-0.01%
2020/05/28	66	37.31	73	36.97	37.00	-7	74,253	-0.01%
2020/05/27	91	38.19	70	38.19	36.90	21	73,667	0.03%
2020/05/26	19	35.74	21	34.95	36.45	-2	71,644	0.00%
2020/05/25	26	32.63	23	33.02	33.15	3	70,485	0.00%
2020/05/22	22	33.97	19	34.03	33.35	3	69,924	0.00%
2020/05/21	27	33.61	28	33.84	33.65	-1	69,183	0.00%
2020/05/20	6	33.03	3	33.27	32.70	3	68,662	0.00%
2020/05/19	4	32.80	17	32.96	33.50	-13	68,360	-0.02%
2020/05/18	15	32.74	13	32.97	32.30	2	67,883	0.00%
2020/05/15	37	33.47	26	33.69	34.10	11	67,270	0.02%
2020/05/14	9	33.84	12	33.77	32.55	-3	66,571	0.00%
2020/05/13	51	34.20	39	34.34	33.60	12	66,131	0.02%
2020/05/12	17	33.95	20	34.01	34.50	-3	65,016	0.00%
2020/05/11	17	33.83	7	33.91	33.25	10	64,952	0.02%
2020/05/08	10	33.52	22	33.51	33.20	-12	64,286	-0.02%
2020/05/07	5	32.77	18	33.09	33.50	-13	64,040	-0.02%
2020/05/06	44	32.80	43	32.78	32.15	1	63,725	0.00%
2020/05/05	36	33.79	37	33.67	33.00	-1	63,131	0.00%
2020/05/04	25	33.27	14	33.54	34.05	11	62,617	0.02%
2020/04/30	3	32.55	21.2	32.93	33.05	-18.2	62,094	-0.03%
2020/04/29	15	32.04	25	31.75	32.10	-10	61,518	-0.02%
2020/04/28	39	32.19	25	32.12	31.25	14	60,935	0.02%
2020/04/27	20	29.65	33	29.83	31.50	-13	59,408	-0.02%
2020/04/24	18	28.43	3	28.60	28.65	15	58,034	0.03%
2020/04/23	18	28.21	10	28.36	28.50	8	57,913	0.01%
2020/04/22	14	27.64	35	28.01	28.35	-21	57,177	-0.04%
2020/04/21	7	27.54	4	27.26	27.05	3	56,362	0.01%
2020/04/20	35	27.93	6	27.88	27.70	29	55,798	0.05%
2020/04/17	14	28.52	13	28.84	27.80	1	55,711	0.00%
2020/04/16	44	27.89	43	27.96	28.60	1	54,579	0.00%
2020/04/15	14	28.33	12.3	28.02	27.80	1.7	54,265	0.00%
2020/04/14	21	27.75	27	27.84	28.75	-6	53,103	-0.01%
2020/04/13	10	26.99	17	26.74	26.80	-7	52,502	-0.01%
2020/04/10	10	26.49	19	26.54	26.40	-9	52,164	-0.02%
2020/04/09	27	25.97	22	25.98	25.35	5	51,436	0.01%
2020/04/08	29	27.10	39	27.78	26.50	-10	50,729	-0.02%
2020/04/07	15	28.44	21	28.78	28.35	-6	49,950	-0.01%
2020/04/06	33	26.91	9	26.63	26.90	24	50,020	0.05%
2020/04/01	20	24.81	67	24.64	25.15	-47	49,877	-0.09%
2020/03/31	166	24.93	130	24.85	24.25	36	48,514	0.07%	大買/大賣/
2020/03/30	56	23.21	58	23.08	23.60	-2	46,687	0.00%
2020/03/27	23	22.76	56	22.28	23.10	-33	45,112	-0.07%
2020/03/26	26	20.85	19	20.75	21.00	7	43,532	0.02%
2020/03/25	1	19.65	16	19.90	20.20	-15	42,629	-0.04%
2020/03/24	16	18.57	11	18.75	18.85	5	41,664	0.01%
2020/03/23	16	16.76	12	17.55	17.75	4	41,110	0.01%
2020/03/20	17	18.08	39	18.16	18.00	-22	40,715	-0.05%
2020/03/19	35	17.76	29	17.82	17.20	6	39,451	0.02%
2020/03/18	48	19.73	38	19.91	19.10	10	38,401	0.03%
2020/03/17	47	20.42	11	20.22	20.05	36	36,538	0.10%
2020/03/16	20	20.46	16	21.14	19.80	4	34,930	0.01%
2020/03/13	42	20.33	48	20.78	21.85	-6	33,077	-0.02%
2020/03/12	10	20.36	6	20.81	19.90	4	30,903	0.01%
2020/03/11	61	21.56	51	21.83	22.10	10	29,944	0.03%
2020/03/10	9	19.73	26	20.08	20.50	-17	27,942	-0.06%
2020/03/09	90	19.68	69	19.51	18.65	21	26,321	0.08%
2020/03/06	4	20.21	19	19.26	20.10	-15	24,818	-0.06%
2020/03/05	17	18.26	19	18.17	18.50	-2	23,647	-0.01%
2020/03/04	62	17.45	82	17.60	17.75	-20	22,811	-0.09%
2020/03/03	8	16.93	30	16.84	17.05	-22	21,797	-0.10%
2020/03/02	11	15.20	13	15.07	15.50	-2	21,006	-0.01%
2020/02/27	3	15.00	2	15.30	14.80	1	21,197	0.00%
2020/02/26	1	15.90	2	15.65	15.45	-1	21,767	0.00%
2020/02/25	2	15.90	7	15.54	15.95	-5	22,681	-0.02%
2020/02/24	5	15.87	3	15.87	15.65	2	23,338	0.01%
2020/02/19	0	0.00	4	15.75	15.70	-4	24,387	-0.02%
2020/02/18	1	15.45	0	0.00	15.70	1	24,726	0.00%
2020/02/17	1	15.55	1	15.60	15.55	0	24,570	0.00%
2020/02/14	17	15.70	9	15.63	15.75	8	24,439	0.03%
2020/02/13	4	15.51	5	15.47	15.25	-1	24,131	0.00%
2020/02/12	8	15.35	9	15.39	15.50	-1	23,954	0.00%
2020/02/11	0	0.00	4	14.70	14.85	-4	23,255	-0.02%
2020/02/10	3	13.80	1	13.50	14.40	2	23,187	0.01%
2020/02/07	2	14.43	0	0.00	14.30	2	23,024	0.01%
2020/02/06	0	0.00	46	14.80	14.95	-46	22,816	-0.20%
2020/02/05	45	14.76	3	15.05	14.40	42	22,607	0.19%
2020/02/04	12	14.96	0	0.00	15.00	12	22,350	0.05%
2020/02/03	7	14.22	3	14.35	14.35	4	23,078	0.02%
2020/01/31	7	15.47	33	15.58	15.30	-26	22,970	-0.11%
2020/01/30	5	16.20	1	16.35	16.20	4	22,697	0.02%
2020/01/20	7	17.95	0	0.00	18.00	7	22,672	0.03%
2020/01/17	10	17.89	5	17.86	18.00	5	22,658	0.02%
2020/01/16	8	18.09	6	17.70	17.70	2	22,405	0.01%
2020/01/15	21	18.31	5	18.31	18.10	16	22,242	0.07%
2020/01/14	4	17.95	29	18.11	18.40	-25	22,156	-0.11%
2020/01/13	6	18.19	11	18.00	17.85	-5	21,854	-0.02%
2020/01/10	23	17.94	65	17.69	17.80	-42	21,099	-0.20%
2020/01/09	21	17.51	11	17.92	18.30	10	20,514	0.05%
2020/01/08	12	17.08	3	16.77	17.15	9	19,878	0.05%
2020/01/07	23	17.26	5	16.92	17.05	18	19,780	0.09%
2020/01/06	6	17.07	1	17.50	17.40	5	19,344	0.03%
2020/01/03	38	16.93	1	16.85	16.85	37	18,782	0.20%
2020/01/02	13	16.83	7	16.90	16.85	6	18,502	0.03%
2019/12/31	0	0.00	3	16.53	16.65	-3	18,242	-0.02%
2019/12/30	7	16.78	28	16.89	16.80	-21	18,122	-0.12%
2019/12/27	4	16.38	11	16.68	16.75	-7	17,507	-0.04%
2019/12/26	1	16.15	1	16.00	16.20	0	17,016	0.00%
2019/12/25	2	15.50	5	15.59	15.80	-3	16,928	-0.02%
2019/12/24	2	15.30	0	0.00	15.60	2	17,015	0.01%
2019/12/23	2	15.50	1	15.35	15.30	1	17,047	0.01%
2019/12/20	3	15.67	0	0.00	15.75	3	17,021	0.02%
2019/12/18	1	16.00	3	15.95	15.75	-2	17,159	-0.01%
2019/12/13	3	16.05	4	15.98	15.95	-1	17,293	-0.01%
2019/12/11	5	16.80	11	16.62	16.50	-6	17,921	-0.03%
2019/12/10	0	0.00	3	16.25	16.55	-3	17,896	-0.02%
2019/12/09	2	16.50	2	16.33	16.30	0	18,240	0.00%
2019/12/06	4	16.28	8	16.22	16.35	-4	18,132	-0.02%
2019/12/02	10	15.35	30	15.00	15.50	-20	19,620	-0.10%
2019/11/29	21	15.68	0	0.00	15.50	21	19,782	0.11%
2019/11/28	5	15.85	0	0.00	15.60	5	20,209	0.02%
2019/11/27	0	0.00	5	16.00	16.10	-5	20,992	-0.02%
2019/11/26	0	0.00	10	16.15	16.15	-10	21,042	-0.05%
2019/11/25	12	16.89	8	16.56	16.25	4	20,617	0.02%
2019/11/22	13	16.68	3	16.92	16.15	10	19,834	0.05%
2019/11/21	18	16.34	35	16.15	16.55	-17	18,704	-0.09%
2019/11/20	2	15.90	23	15.56	15.70	-21	17,910	-0.12%
2019/11/19	45	15.40	16	15.57	15.40	29	17,547	0.17%
2019/11/18	0	0.00	2	15.15	15.15	-2	16,976	-0.01%
2019/11/15	0	0.00	10	14.90	14.90	-10	16,709	-0.06%
2019/11/12	2	13.90	0	0.00	14.05	2	16,615	0.01%
2019/11/11	5	13.84	5	13.95	13.60	0	16,621	0.00%
2019/11/08	0	0.00	1	14.15	14.15	-1	16,570	-0.01%
2019/11/07	3	13.90	9	14.03	14.15	-6	16,592	-0.04%
2019/11/06	0	0.00	2	14.70	14.45	-2	16,521	-0.01%
2019/11/05	0	0.00	5	14.75	14.70	-5	16,498	-0.03%
2019/11/04	0	0.00	20	14.69	14.60	-20	16,542	-0.12%
2019/11/01	7	14.95	15	15.00	14.90	-8	16,438	-0.05%
2019/10/31	61	15.59	8	15.59	15.35	53	16,321	0.32%
2019/10/30	0	0.00	10	15.00	15.00	-10	15,333	-0.07%
2019/10/29	0.3	14.50	6	14.68	14.45	-5.7	15,140	-0.04%
2019/10/28	1.2	14.86	7	14.99	14.90	-5.8	15,233	-0.04%
2019/10/24	5	14.85	0	0.00	14.75	5	15,525	0.03%
2019/10/22	0	0.00	2	14.75	14.55	-2	15,876	-0.01%
2019/10/21	10	14.85	1	14.80	14.75	9	15,823	0.06%
2019/10/17	0.2	14.55	0	0.00	14.55	0.2	15,948	0.00%
2019/10/16	0	0.00	2	14.40	14.40	-2	16,089	-0.01%
2019/10/15	0	0.00	2	14.60	14.70	-2	16,377	-0.01%
2019/10/14	0	0.00	3	14.35	14.25	-3	16,316	-0.02%
2019/10/08	0.1	13.70	0	0.00	13.75	0.1	16,613	0.00%
2019/10/07	1	14.00	0	0.00	13.90	1	16,657	0.01%
2019/10/04	0	0.00	20	14.00	13.90	-20	16,669	-0.12%
2019/10/02	2	14.00	0	0.00	14.15	2	16,566	0.01%
2019/10/01	2	14.20	0	0.00	14.20	2	16,643	0.01%
2019/09/27	1	14.10	2	13.80	13.80	-1	16,560	-0.01%
2019/09/26	2	14.25	0	0.00	14.20	2	16,446	0.01%
2019/09/25	1	14.50	15	14.35	14.35	-14	16,418	-0.09%
2019/09/24	0	0.00	1	14.55	14.55	-1	16,485	-0.01%
2019/09/23	20	14.85	0	0.00	14.80	20	16,398	0.12%
2019/09/20	0	0.00	7	14.60	14.70	-7	16,339	-0.04%
2019/09/18	0	0.00	3	15.00	14.85	-3	16,202	-0.02%
2019/09/16	4	15.19	106	15.32	15.10	-102	15,838	-0.64%	大賣/鉅額交易
2019/09/12	115	15.18	104	15.05	15.05	11	15,112	0.07%	大買/大賣/
2019/09/11	0	0.00	100	14.87	15.20	-100	14,883	-0.67%
2019/09/10	28	14.65	20	14.53	14.55	8	14,308	0.06%
2019/09/09	5.1	14.60	13	14.55	14.55	-7.9	14,145	-0.06%
2019/09/06	5	14.39	7	14.39	14.55	-2	13,956	-0.01%
2019/09/05	232	14.83	185	14.83	14.75	47	13,659	0.34%	大買/大賣/
2019/09/04	85	14.85	71	14.98	15.10	14	13,004	0.11%
2019/09/03	7	14.44	4	14.48	14.45	3	12,321	0.02%
2019/09/02	63	14.57	11	14.76	14.80	52	11,884	0.44%
2019/08/30	84	14.42	51	14.38	14.45	33	11,134	0.30%
2019/08/29	26	13.32	21	13.54	13.45	5	10,088	0.05%
2019/08/28	2	13.00	0	0.00	12.90	2	9,654	0.02%
2019/08/27	1	12.95	0	0.00	12.85	1	9,632	0.01%
2019/08/26	1	12.60	0	0.00	12.75	1	9,601	0.01%
2019/08/23	5	13.31	3	13.30	13.15	2	9,533	0.02%
2019/08/22	14	13.30	11	13.49	13.50	3	9,474	0.03%
2019/08/21	0	0.00	1	13.05	13.15	-1	9,142	-0.01%
2019/08/20	2	12.78	0	0.00	12.70	2	9,035	0.02%
2019/08/19	1	12.80	1	13.10	12.80	0	9,010	0.00%
2019/08/16	5	12.80	11	12.82	12.80	-6	8,950	-0.07%
2019/08/15	10	12.95	1	12.70	12.90	9	8,846	0.10%
2019/08/14	2.1	12.35	0	0.00	12.35	2.1	8,724	0.02%
2019/08/08	0	0.00	14	12.60	12.70	-14	8,897	-0.16%
2019/08/07	4	12.15	0	0.00	12.10	4	8,873	0.05%
2019/08/06	11	12.25	4	11.45	12.30	7	8,854	0.08%
2019/08/02	1	12.50	2	12.53	12.25	-1	8,777	-0.01%
2019/07/31	0	0.00	33	13.10	13.45	-33	8,513	-0.39%
2019/07/30	45	13.60	15	13.60	13.40	30	8,395	0.36%
2019/07/29	28	13.95	17	13.97	13.85	11	8,132	0.14%
2019/07/26	1	13.55	80	13.48	13.50	-79	7,639	-1.03%
2019/07/25	65	13.54	6	13.62	13.40	59	7,599	0.78%
2019/07/24	1	12.90	36	13.00	12.95	-35	7,238	-0.48%
2019/07/22	0	0.00	20	13.53	13.60	-20	7,202	-0.28%
2019/07/19	11	13.23	2	13.30	13.05	9	7,063	0.13%
2019/07/18	2	13.28	1	13.30	13.05	1	7,084	0.01%
2019/07/17	20	13.20	71	12.98	13.30	-51	7,012	-0.73%
2019/07/15	3	12.55	1	12.30	12.65	2	6,514	0.03%
2019/07/12	0	0.00	1	12.35	12.15	-1	6,223	-0.02%
2019/07/11	6	12.05	1	12.10	12.20	5	6,337	0.08%
2019/07/10	0	0.00	7	12.01	12.05	-7	6,394	-0.11%
2019/07/08	0	0.00	1	11.90	11.90	-1	6,669	-0.01%
2019/07/05	2	12.10	0	0.00	12.05	2	6,889	0.03%
2019/07/03	0	0.00	2	11.85	11.80	-2	7,866	-0.03%
2019/07/02	4	12.03	0	0.00	12.05	4	8,493	0.05%
2019/07/01	0	0.00	3	12.20	11.95	-3	8,852	-0.03%
2019/06/27	8	11.68	0	0.00	11.75	8	8,918	0.09%
2019/06/21	0	0.00	17	11.85	11.85	-17	8,900	-0.19%
2019/06/19	1	12.00	5	11.99	11.85	-4	9,136	-0.04%
2019/06/14	1	11.75	0	0.00	11.65	1	9,679	0.01%
2019/06/11	1	11.90	1	11.75	11.90	0	9,632	0.00%
2019/05/31	0	0.00	5	11.15	11.10	-5	9,664	-0.05%
2019/05/30	1	11.05	0	0.00	11.10	1	9,733	0.01%
2019/05/22	0	0.00	2	11.35	11.25	-2	10,184	-0.02%
2019/05/21	2	10.80	0	0.00	11.10	2	10,370	0.02%
2019/05/20	8	11.52	0	0.00	11.10	8	10,623	0.08%
2019/05/17	5	11.93	0	0.00	11.90	5	10,694	0.05%
2019/05/16	3	11.90	0	0.00	11.75	3	10,831	0.03%
2019/05/14	0	0.00	2	11.15	11.50	-2	11,395	-0.02%
2019/05/13	12	11.49	20	11.65	11.40	-8	11,535	-0.07%
2019/05/10	36	12.03	1	11.95	11.75	35	11,519	0.30%
2019/05/08	1	12.70	0	0.00	12.70	1	11,407	0.01%
2019/05/03	0	0.00	1	12.90	12.95	-1	11,463	-0.01%
2019/05/02	5	12.70	0	0.00	12.95	5	11,512	0.04%
2019/04/30	1	12.30	0	0.00	12.50	1	11,828	0.01%
2019/04/29	7	12.50	0	0.00	12.50	7	11,953	0.06%
2019/04/26	0	0.00	1	13.20	13.15	-1	11,857	-0.01%
2019/04/25	0	0.00	1	13.30	13.40	-1	11,981	-0.01%
2019/04/24	5	13.45	11	13.19	13.25	-6	12,252	-0.05%
2019/04/18	17	13.61	2	13.80	13.55	15	13,033	0.12%
2019/04/17	20	14.18	23	13.99	13.95	-3	13,250	-0.02%
2019/04/16	4	14.15	0	0.00	14.20	4	13,785	0.03%
2019/04/15	0	0.00	0.3	13.95	14.00	-0.3	14,559	0.00%
2019/04/11	63	14.40	91.1	14.15	14.15	-28.1	14,573	-0.19%
2019/04/10	43	14.85	42	14.64	14.60	1	14,472	0.01%
2019/04/09	85	15.53	22	15.19	14.80	63	14,352	0.44%
2019/04/08	62.1	14.67	4	14.78	15.30	58.1	13,921	0.42%
2019/04/03	7	14.07	12	14.01	13.95	-5	13,527	-0.04%
2019/04/02	20	13.35	1	13.30	13.30	19	13,461	0.14%
2019/04/01	4	13.50	0	0.00	13.40	4	13,529	0.03%
2019/03/29	4	13.15	0.1	13.20	13.25	3.9	13,551	0.03%
2019/03/28	8	13.06	3	13.10	13.05	5	13,781	0.04%
2019/03/27	2	13.50	0	0.00	13.50	2	13,798	0.01%
2019/03/26	3	13.65	1	13.65	13.55	2	13,781	0.01%
2019/03/25	1	13.70	1	13.75	13.75	0	13,752	0.00%
2019/03/22	1	13.95	18	14.29	14.10	-17	13,772	-0.12%
2019/03/21	3	14.17	1	14.20	14.15	2	13,846	0.01%
2019/03/20	2	14.33	2	14.20	14.30	0	13,962	0.00%
2019/03/18	3	13.92	0	0.00	13.85	3	14,141	0.02%
2019/03/15	2	13.65	7	13.80	13.75	-5	15,426	-0.03%
2019/03/14	4	13.48	2	13.45	13.45	2	15,854	0.01%
2019/03/13	8	13.45	0	0.00	13.40	8	16,657	0.05%
2019/03/08	12	13.63	31	13.55	13.60	-19	17,402	-0.11%
2019/03/07	1	14.00	2	13.75	13.70	-1	17,504	-0.01%
2019/03/05	1	14.15	24	14.03	14.00	-23	17,887	-0.13%
2019/03/04	10	14.20	0	0.00	14.20	10	17,941	0.06%
2019/02/27	0	0.00	5	13.97	13.80	-5	17,987	-0.03%
2019/02/26	2	14.25	13	14.32	14.00	-11	18,108	-0.06%
2019/02/25	4	14.13	3	14.20	14.10	1	18,196	0.01%
2019/02/22	2	14.05	0	0.00	14.05	2	18,265	0.01%
2019/02/21	2	13.90	0	0.00	14.00	2	18,374	0.01%
2019/02/20	20	14.20	20	14.40	14.20	0	18,544	0.00%
2019/02/19	16	14.40	10	14.53	14.40	6	18,906	0.03%
2019/02/18	37	14.25	10	14.25	14.10	27	19,488	0.14%
2019/02/15	4	14.18	8	14.44	14.10	-4	19,524	-0.02%
2019/02/14	1	14.40	6	14.27	14.10	-5	19,259	-0.03%
2019/02/13	10	14.10	0	0.00	13.65	10	18,769	0.05%
2019/02/12	0	0.00	11	13.69	13.90	-11	18,572	-0.06%
2019/02/11	0	0.00	1	13.45	13.40	-1	18,485	-0.01%
2019/01/28	10	13.25	0	0.00	13.25	10	18,595	0.05%
2019/01/25	0	0.00	2	13.30	13.15	-2	18,707	-0.01%
2019/01/24	3	13.33	3	13.33	13.25	0	18,874	0.00%
2019/01/23	1	13.15	24	13.00	13.35	-23	18,954	-0.12%
2019/01/22	13	13.22	1	13.30	13.10	12	19,032	0.06%
2019/01/21	20	13.90	12	14.25	13.90	8	18,660	0.04%
2019/01/18	0	0.00	10	13.90	13.90	-10	18,513	-0.05%
2019/01/17	8	13.94	4	13.91	13.75	4	18,514	0.02%
2019/01/16	30	13.65	36	13.91	13.90	-6	18,396	-0.03%
2019/01/15	34	13.85	0	0.00	13.65	34	18,118	0.19%
2019/01/14	0	0.00	1	13.20	13.45	-1	17,558	-0.01%
2019/01/10	6	13.58	2	13.70	13.45	4	17,403	0.02%
2019/01/09	23	14.17	38	14.00	14.00	-15	17,156	-0.09%
2019/01/08	40	14.43	38	14.52	14.55	2	16,910	0.01%
2019/01/07	5	13.93	8	14.06	14.40	-3	16,250	-0.02%
2019/01/04	17	13.28	12	13.27	13.10	5	15,488	0.03%
2019/01/03	0	0.00	9	13.28	13.45	-9	15,492	-0.06%
2019/01/02	1	13.25	21	13.20	13.15	-20	15,392	-0.13%
2018/12/28	0	0.00	9	13.01	13.10	-9	15,350	-0.06%
2018/12/27	33	13.52	8	13.50	13.05	25	15,497	0.16%
2018/12/26	5	13.49	2	13.60	13.25	3	15,310	0.02%
2018/12/25	10	13.25	19	13.49	13.50	-9	15,415	-0.06%
2018/12/24	2	13.30	44	13.25	13.15	-42	15,171	-0.28%
2018/12/22	0	0.00	10	13.20	13.25	-10	15,044	-0.07%
2018/12/21	56	13.05	7.2	13.06	13.20	48.8	14,973	0.33%
2018/12/20	9.3	12.60	0	0.00	12.60	9.3	14,911	0.06%
2018/12/19	1	12.55	0	0.00	12.30	1	14,834	0.01%
2018/12/18	5	12.50	5	12.55	12.45	0	14,981	0.00%
2018/12/17	1.9	12.36	1	12.55	12.30	0.9	15,113	0.01%
2018/12/14	1	11.95	7	12.10	12.60	-6	15,534	-0.04%
2018/12/13	13	12.33	87	12.58	12.25	-74	15,407	-0.48%
2018/12/12	20	12.90	1	13.05	12.90	19	15,294	0.12%
2018/12/11	27	12.98	2	12.95	12.90	25	15,285	0.16%
2018/12/10	57	13.78	7	13.75	13.60	50	15,357	0.33%
2018/12/07	0	0.00	19	13.41	13.75	-19	14,342	-0.13%
2018/12/06	64	13.55	113	13.81	12.50	-49	14,332	-0.34%	大賣/
2018/12/05	95	13.29	29	13.32	13.75	66	14,145	0.47%
2018/12/04	16	13.20	38	13.19	13.20	-22	14,467	-0.15%
2018/12/03	25	13.02	16	13.00	12.85	9	14,798	0.06%
2018/11/30	1	12.35	1	12.30	12.30	0	15,372	0.00%
2018/11/29	2	12.23	12	12.18	12.10	-10	16,645	-0.06%
2018/11/28	7	12.92	4	12.90	12.80	3	16,412	0.02%
2018/11/27	5	12.70	17	12.79	12.90	-12	16,444	-0.07%
2018/11/23	10	12.45	0	0.00	12.40	10	16,524	0.06%
2018/11/22	8	12.75	0	0.00	12.30	8	16,605	0.05%
2018/11/21	20	12.90	12	12.97	13.10	8	16,482	0.05%
2018/11/20	4	12.90	23	12.77	12.95	-19	16,511	-0.12%
2018/11/19	12	13.29	12	12.88	13.15	0	16,536	0.00%
2018/11/16	31	12.96	52	13.28	13.00	-21	16,487	-0.13%
2018/11/15	78	12.31	21	12.48	12.50	57	16,133	0.35%
2018/11/14	1	11.10	1	11.80	11.85	0	16,585	0.00%
2018/11/13	6	10.64	1	10.65	10.80	5	17,751	0.03%
2018/11/12	11	10.60	1	10.65	10.65	10	18,723	0.05%
2018/11/09	0	0.00	10	10.45	10.45	-10	19,500	-0.05%
2018/11/08	0	0.00	5	10.89	10.50	-5	20,407	-0.02%
2018/11/07	3	10.60	9	10.49	10.60	-6	20,800	-0.03%
2018/11/06	0	0.00	16	10.16	10.15	-16	20,844	-0.08%
2018/11/02	2	10.50	9	10.33	10.30	-7	20,935	-0.03%
2018/11/01	13	10.37	103	10.36	10.65	-90	20,773	-0.43%	大賣/
2018/10/31	2	9.87	10	10.00	10.20	-8	20,560	-0.04%
2018/10/30	10	9.25	1	9.80	9.86	9	20,460	0.04%
2018/10/25	1	9.48	1.1	9.68	9.43	-0.1	20,159	0.00%
2018/10/22	100	10.20	2	10.00	10.25	98	19,977	0.49%
2018/10/19	3	10.05	0	0.00	10.00	3	19,919	0.02%
2018/10/17	1	10.55	1	10.80	10.35	0	19,788	0.00%
2018/10/16	14	10.63	2	10.70	10.45	12	19,689	0.06%
2018/10/12	1	10.20	1	10.20	10.40	0	19,446	0.00%
2018/10/11	1	9.92	7.1	9.94	9.77	-6.1	19,307	-0.03%
2018/10/09	10	11.00	23	10.86	10.85	-13	19,114	-0.07%
2018/10/08	14	10.95	54	11.26	11.15	-40	19,037	-0.21%
2018/10/05	70	11.14	125	10.98	11.05	-55	18,940	-0.29%	大賣/
2018/10/04	65	11.60	50	11.80	11.50	15	18,673	0.08%
2018/10/03	16	11.77	28	11.44	11.45	-12	18,707	-0.06%
2018/10/02	23	12.44	20	12.28	12.20	3	18,322	0.02%
2018/10/01	10	12.35	130	12.34	12.50	-120	18,207	-0.66%	大賣/鉅額交易
2018/09/28	0	0.00	123	12.34	12.30	-123	18,148	-0.68%	大賣/鉅額交易
2018/09/27	354	12.59	100	12.38	12.30	254	18,060	1.41%	大買/鉅額交易
2018/09/25	2	12.33	292	12.41	12.55	-290	17,762	-1.63%	大賣/鉅額交易
2018/09/21	0	0.00	1	12.75	12.45	-1	17,549	-0.01%
2018/09/20	12	12.27	25	12.19	12.25	-13	17,320	-0.08%
2018/09/19	3	13.35	17	13.28	13.05	-14	16,795	-0.08%
2018/09/18	10	13.52	1	13.40	13.30	9	16,584	0.05%
2018/09/17	5	13.49	0	0.00	13.50	5	16,401	0.03%
2018/09/14	43	13.81	33	13.96	14.00	10	16,153	0.06%
2018/09/13	34	12.89	4	13.00	13.20	30	15,673	0.19%
2018/09/12	21	13.37	65	13.37	13.20	-44	15,263	-0.29%
2018/09/11	104	13.76	84	13.77	13.90	20	14,759	0.14%	大買/
2018/09/10	58	13.14	1	13.05	13.05	57	14,108	0.40%
2018/09/07	7	14.50	24	14.82	14.45	-17	13,489	-0.13%
2018/09/06	146	14.82	85	14.87	14.70	61	12,912	0.47%	大買/
2018/09/05	72	15.46	167	16.27	15.10	-95	12,083	-0.79%	大賣/
2018/09/04	16	15.74	52	16.06	16.05	-36	10,813	-0.33%
2018/09/03	22	16.20	14	16.16	15.65	8	10,756	0.07%
2018/08/31	25	16.36	30	16.48	16.70	-5	10,728	-0.05%
2018/08/30	19	16.46	31	16.10	16.00	-12	10,548	-0.11%
2018/08/29	34	15.86	43	15.98	16.10	-9	10,415	-0.09%
2018/08/28	21	15.30	20	15.14	15.20	1	10,336	0.01%
2018/08/27	69	15.02	9	15.22	15.10	60	10,217	0.59%
2018/08/24	38	15.42	25	15.37	15.05	13	10,035	0.13%
2018/08/23	31	15.55	15	15.66	16.00	16	9,818	0.16%
2018/08/22	12	14.86	48	15.00	15.05	-36	9,524	-0.38%
2018/08/21	101.1	14.79	133	14.90	15.30	-32	9,321	-0.34%	大買/大賣/
2018/08/20	24	14.09	30	14.22	14.20	-6	7,900	-0.08%
2018/08/17	315	13.95	90	13.88	14.30	225	6,493	3.47%	大買/鉅額交易
2018/08/16	107	12.59	32	12.36	13.00	75	5,438	1.38%	大買/
2018/08/15	273	12.21	365	11.95	12.20	-92	4,606	-2.00%	大買/大賣/
2018/08/14	43	11.00	22.6	11.01	11.25	20.4	3,657	0.56%
2018/08/13	17	9.98	0	0.00	10.25	17	3,157	0.54%
2018/08/10	17.3	10.56	4	10.55	10.45	13.3	3,020	0.44%
2018/08/08	14	10.01	0	0.00	10.10	14	2,782	0.50%
2018/08/07	10	10.00	0	0.00	9.95	10	2,805	0.36%
2018/08/06	2	10.00	1	10.05	10.05	1	2,794	0.04%
2018/08/02	0.2	9.76	0	0.00	9.82	0.2	2,798	0.01%
2018/08/01	2	9.83	0	0.00	9.81	2	2,785	0.07%
2018/07/31	1	9.79	0	0.00	9.80	1	2,855	0.04%
2018/07/30	10.1	9.81	0	0.00	9.80	10.1	2,858	0.35%
2018/07/27	2	9.78	0	0.00	9.84	2	2,843	0.07%
2018/07/26	0	0.00	1	9.53	9.73	-1	2,815	-0.04%
2018/07/19	1	9.44	1	9.54	9.44	0	2,820	0.00%
2018/07/18	1	9.45	0	0.00	9.50	1	2,835	0.04%
2018/07/11	0	0.00	2	9.40	9.54	-2	2,865	-0.07%
2018/06/26	0	0.00	26	9.93	9.98	-26	2,759	-0.94%
2018/06/25	1	10.05	0	0.00	10.05	1	2,739	0.04%
2018/06/19	0	0.00	20	10.20	10.20	-20	2,617	-0.76%
2018/06/15	0	0.00	1	10.40	10.40	-1	2,595	-0.04%
2018/06/14	0	0.00	10	10.45	10.40	-10	2,573	-0.39%
2018/06/13	0	0.00	10	10.60	10.25	-10	2,509	-0.40%
2018/06/12	45	10.49	0	0.00	10.60	45	2,438	1.85%
2018/06/11	30	10.33	10	9.98	10.40	20	2,359	0.85%
2018/06/08	40	10.25	30	10.18	10.10	10	2,261	0.44%
2018/06/06	0	0.00	25	9.92	9.90	-25	2,158	-1.16%
2018/06/05	23	9.73	13	9.77	9.71	10	2,141	0.47%
2018/06/04	12	9.56	1	9.51	9.56	11	1,934	0.57%
2018/06/01	0.9	9.33	0	0.00	9.40	0.9	1,942	0.05%
2018/05/18	1	9.12	0	0.00	9.03	1	1,890	0.05%
2018/05/14	3	9.50	0	0.00	9.36	3	2,029	0.15%
2018/05/11	5	9.50	0	0.00	9.50	5	2,035	0.25%
2018/05/09	5	9.45	0	0.00	9.45	5	2,008	0.25%
2018/05/08	0	0.00	0.3	9.51	9.50	-0.3	2,023	-0.02%
2018/05/07	0.4	9.35	1	9.42	9.41	-0.6	1,984	-0.03%
2018/04/26	0	0.00	1	9.38	9.30	-1	2,080	-0.05%
2018/04/24	0	0.00	3	9.58	9.48	-3	2,111	-0.14%
2018/04/20	1	9.96	0	0.00	9.97	1	2,234	0.04%
2018/04/17	5	9.82	5	9.87	9.81	0	2,340	0.00%
2018/04/12	3	10.10	0	0.00	10.00	3	2,602	0.12%
2018/04/11	6	9.69	0	0.00	9.72	6	2,541	0.24%
2018/03/27	0	0.00	1	9.70	9.72	-1	2,932	-0.03%
2018/03/23	1	9.41	5	9.40	9.40	-4	3,587	-0.11%
2018/03/21	0	0.00	1	9.74	9.77	-1	3,654	-0.03%
2018/03/20	0.9	9.60	0	0.00	9.69	0.9	3,671	0.02%
2018/03/16	10	9.89	0	0.00	9.86	10	3,785	0.26%
2018/03/15	5	9.99	5	10.20	10.00	0	3,989	0.00%
2018/03/13	15	9.89	3	9.90	9.85	12	3,952	0.30%
2018/03/07	0.1	9.42	0	0.00	9.48	0.1	4,227	0.00%
2018/02/27	0	0.00	11	9.62	9.58	-11	4,687	-0.23%
2018/02/22	2	9.42	0	0.00	9.38	2	4,810	0.04%
2018/02/12	5	8.75	5	9.00	9.06	0	4,960	0.00%
2018/02/09	0	0.00	1	8.15	8.60	-1	4,999	-0.02%
2018/02/08	2	9.02	2	9.20	9.02	0	5,019	0.00%
2018/02/07	1	9.31	0	0.00	9.20	1	5,073	0.02%
2018/02/06	8	9.09	10	9.00	9.05	-2	5,226	-0.04%
2018/01/30	0	0.00	2	10.35	10.40	-2	5,591	-0.04%
2018/01/16	2	10.53	0	0.00	10.55	2	6,963	0.03%
2018/01/10	0	0.00	20	10.50	10.45	-20	6,692	-0.30%
2018/01/08	30	10.95	10	10.85	10.90	20	6,553	0.31%