金像電 (2368)-元大-城東券商分點個股進出

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
198.0
漲跌
▲5.5
漲幅
+2.86%
成交量
5,848張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	198.00	198.00	-1	9,648	-0.01%
2024/04/26	2.1	194.07	3	192.67	192.50	-0.9	9,791	-0.01%
2024/04/25	2.2	191.14	2	189.75	187.00	0.2	9,799	0.00%
2024/04/24	3.1	194.70	3	196.67	196.50	0.1	9,812	0.00%
2024/04/23	0	183.00	0	0.00	188.00	0	9,758	0.00%
2024/04/22	1	190.00	0.6	182.59	182.00	0.4	9,666	0.00%
2024/04/19	3	198.17	2	197.00	196.00	1	9,531	0.01%
2024/04/18	2	203.52	2	206.00	205.00	0	9,488	0.00%
2024/04/17	3.1	201.68	2	200.75	201.50	1.1	9,472	0.01%
2024/04/16	1.1	201.18	0	0.00	201.50	1.1	9,455	0.01%
2024/04/15	4.5	215.57	0.2	223.63	212.50	4.3	9,443	0.05%
2024/04/12	0	0.00	5	231.10	229.50	-5	9,313	-0.05%
2024/04/11	0.1	232.00	0	231.00	229.50	0	9,337	0.00%
2024/04/10	2.1	238.34	4	233.88	230.50	-2	9,333	-0.02%
2024/04/09	3	238.34	0	0.00	237.00	3	9,352	0.03%
2024/04/08	0	245.00	2.2	246.10	242.50	-2.2	9,345	-0.02%
2024/04/03	16	237.38	1	238.50	241.00	15	9,259	0.16%
2024/04/02	15.2	234.92	1.2	236.25	234.00	14	9,240	0.15%
2024/04/01	0	0.00	2	248.00	245.00	-2	9,145	-0.02%
2024/03/29	0	0.00	10	248.15	245.50	-10	9,152	-0.11%
2024/03/28	31.2	246.16	6	245.83	244.50	25.2	9,107	0.28%
2024/03/27	20.1	250.93	20.3	252.24	251.00	-0.2	9,052	0.00%
2024/03/26	1	241.00	0	0.00	242.00	1	8,927	0.01%
2024/03/25	8.2	249.69	4.2	250.66	247.50	4	8,912	0.04%
2024/03/22	2.4	246.79	6.2	244.81	247.50	-3.9	8,866	-0.04%
2024/03/21	1.1	235.54	0	0.00	233.50	1.1	8,668	0.01%
2024/03/20	0	231.00	4	231.13	229.50	-4	8,699	-0.05%
2024/03/19	9.1	232.69	1	240.00	229.50	8.1	8,751	0.09%
2024/03/18	2.1	235.10	1	234.53	238.00	1.1	8,684	0.01%
2024/03/15	3.2	233.59	4.2	230.71	232.50	-1	8,689	-0.01%
2024/03/14	0.2	221.64	0.1	227.00	220.50	0.1	8,659	0.00%
2024/03/13	1.4	230.44	2	242.75	229.00	-0.6	8,739	-0.01%
2024/03/12	2.1	242.14	2	244.00	242.50	0.1	8,651	0.00%
2024/03/11	0.1	250.00	0	0.00	248.00	0.1	8,593	0.00%
2024/03/08	2.6	250.35	2.4	251.71	249.50	0.2	8,641	0.00%
2024/03/07	13	257.49	5	264.20	252.50	8	8,595	0.09%
2024/03/06	7	265.21	4	267.88	274.50	3	8,335	0.04%
2024/03/05	1	266.00	1	266.00	265.50	0	8,341	0.00%
2024/03/04	2.2	260.59	2	264.25	259.00	0.2	8,359	0.00%
2024/03/01	1	261.50	1	265.50	261.50	0	8,322	0.00%
2024/02/29	0	0.00	1	258.00	257.00	-1	8,274	-0.01%
2024/02/27	3.9	254.21	2	253.00	252.50	1.9	8,255	0.02%
2024/02/26	1	261.50	1.2	263.80	261.50	-0.2	8,170	0.00%
2024/02/23	5.4	262.34	3	264.00	262.00	2.4	8,128	0.03%
2024/02/22	5.2	262.39	3	257.67	255.50	2.2	8,003	0.03%
2024/02/21	1.1	257.68	1	261.00	259.50	0.1	7,836	0.00%
2024/02/20	1	259.95	2	257.00	261.50	-1	7,793	-0.01%
2024/02/19	17	271.76	429.7	274.41	265.00	-412.7	7,781	-5.30%	大賣/鉅額交易
2024/02/16	340.2	269.10	11	272.18	275.00	329.2	7,674	4.29%	大買/鉅額交易
2024/02/15	100	266.25	2	270.28	273.00	98	7,656	1.28%
2024/02/05	4.6	248.84	2.2	250.10	248.50	2.4	7,528	0.03%
2024/02/02	1	239.50	16	241.03	241.00	-15	7,755	-0.19%
2024/02/01	3	229.17	1	231.00	231.50	2	7,649	0.03%
2024/01/31	1	230.50	1	233.00	229.00	0	7,741	0.00%
2024/01/30	3.1	231.87	7	234.50	234.00	-3.9	7,738	-0.05%
2024/01/26	3	220.33	2	216.50	216.50	1	7,612	0.01%
2024/01/25	3.1	223.94	1.1	222.50	222.50	2	7,651	0.03%
2024/01/24	0.2	218.82	1	221.50	216.50	-0.8	7,583	-0.01%
2024/01/23	1	218.50	2	220.00	221.50	-1	7,645	-0.01%
2024/01/22	3.4	217.27	5	219.00	222.00	-1.6	7,580	-0.02%
2024/01/19	0	0.00	1	205.50	204.00	-1	7,423	-0.01%
2024/01/18	2	199.28	1	203.00	200.50	1	7,433	0.01%
2024/01/17	1	210.00	0	0.00	210.50	1	7,369	0.01%
2024/01/16	1	216.00	1	216.00	214.50	0	7,386	0.00%
2024/01/15	1	216.50	1	216.00	216.00	0	7,379	0.00%
2024/01/12	0	0.00	0	208.00	208.00	0	7,425	0.00%
2024/01/11	0	0.00	1	203.52	206.00	-1	7,457	-0.01%
2024/01/10	4	199.38	4	199.25	200.00	0	7,509	0.00%
2024/01/09	7.2	197.63	1	198.00	195.50	6.2	7,541	0.08%
2024/01/05	1	213.97	2	205.75	205.50	-1	7,562	-0.01%
2024/01/04	1	214.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	0	0.00	4	217.13	218.50	-4	7,637	-0.05%
2024/01/02	2	218.25	3	220.33	218.00	-1	7,643	-0.01%
2023/12/29	0.1	218.50	0	0.00	218.00	0.1	7,716	0.00%
2023/12/28	4	215.75	3	218.33	214.50	1	7,853	0.01%
2023/12/27	0	0.00	1	218.00	217.00	-1	8,073	-0.01%
2023/12/26	1	214.00	2	215.50	215.50	-1	8,392	-0.01%
2023/12/25	3.1	216.53	1	213.50	213.50	2.1	8,610	0.02%
2023/12/22	6	216.83	6	215.50	217.00	0	8,705	0.00%
2023/12/21	0	0.00	1	209.50	210.50	-1	8,828	-0.01%
2023/12/20	1	213.50	0	0.00	213.50	1	9,114	0.01%
2023/12/19	4	215.37	3	213.50	213.50	1	9,164	0.01%
2023/12/18	1	215.50	1	214.00	216.00	0	9,215	0.00%
2023/12/15	3.2	217.39	1	216.50	215.50	2.2	9,288	0.02%
2023/12/14	2.1	225.69	0	0.00	220.00	2.1	9,289	0.02%
2023/12/13	1.1	222.64	1	225.45	223.50	0.1	9,307	0.00%
2023/12/12	8	219.19	3	220.67	219.50	5	9,358	0.05%
2023/12/11	4	222.50	4	228.13	220.50	0	9,350	0.00%
2023/12/08	11.1	239.23	12	239.58	238.00	-0.9	9,317	-0.01%
2023/12/07	4	227.50	2	229.00	224.50	2	9,137	0.02%
2023/12/06	2	218.00	0	0.00	223.50	2	9,168	0.02%
2023/12/05	1	217.50	0	0.00	212.00	1	9,163	0.01%
2023/12/04	1	232.50	0	0.00	224.00	1	9,137	0.01%
2023/11/30	1	226.52	3	229.67	228.00	-2	9,479	-0.02%
2023/11/29	2	225.50	2	225.00	225.00	0	9,460	0.00%
2023/11/28	2	212.50	1.1	216.27	217.50	0.9	9,624	0.01%
2023/11/27	2	213.00	0	0.00	211.50	2	9,746	0.02%
2023/11/24	1	215.50	0	0.00	217.50	1	9,920	0.01%
2023/11/23	0	0.00	2	219.25	215.50	-2	9,995	-0.02%
2023/11/22	0	0.00	3	221.67	221.00	-3	10,095	-0.03%
2023/11/21	0	0.00	1	224.00	225.00	-1	10,258	-0.01%
2023/11/20	1	224.00	0	0.00	223.50	1	10,564	0.01%
2023/11/17	1	220.50	1	222.00	221.50	0	10,825	0.00%
2023/11/16	4	224.98	2	220.00	220.50	2	10,939	0.02%
2023/11/15	12.1	232.41	2.2	229.72	229.00	9.9	10,990	0.09%
2023/11/14	7.1	231.73	23	232.24	232.00	-15.9	11,656	-0.14%
2023/11/13	4	221.75	2	218.75	217.00	2	12,092	0.02%
2023/11/10	8	225.94	12.1	223.69	220.50	-4.1	12,229	-0.03%
2023/11/09	3	208.33	3	211.83	215.00	0	12,137	0.00%
2023/11/08	0	0.00	1	207.50	209.00	-1	12,248	-0.01%
2023/11/07	2	198.75	2	198.00	200.00	0	12,491	0.00%
2023/11/03	0	0.00	0	191.00	189.00	0	12,868	0.00%
2023/11/02	1	185.50	1	185.50	184.00	0	12,928	0.00%
2023/11/01	4	176.00	1.1	174.82	177.00	2.9	13,071	0.02%
2023/10/31	2	176.25	1.1	186.75	176.00	0.9	13,190	0.01%
2023/10/27	3	187.83	2	186.00	186.50	1	13,444	0.01%
2023/10/25	1	202.50	2	201.50	200.50	-1	13,652	-0.01%
2023/10/24	4	195.38	2	197.25	201.50	2	13,863	0.01%
2023/10/20	2.2	191.19	4	192.75	192.50	-1.8	14,232	-0.01%
2023/10/19	0	197.00	0	0.00	197.50	0	14,457	0.00%
2023/10/18	8	200.62	13	201.15	198.50	-5	14,624	-0.03%
2023/10/17	1	216.50	3.2	210.50	207.50	-2.2	14,675	-0.01%
2023/10/16	6.2	215.05	5.1	214.53	215.00	1.1	14,732	0.01%
2023/10/13	5	222.40	8	220.81	223.00	-3	14,818	-0.02%
2023/10/12	1	222.00	2.3	224.93	223.50	-1.3	14,832	-0.01%
2023/10/11	2	222.50	1	219.50	218.00	1	14,997	0.01%
2023/10/06	15	222.43	7	223.14	221.00	8	15,293	0.05%
2023/10/05	6	221.92	5	222.30	222.50	1	15,490	0.01%
2023/10/04	17.3	217.82	6	217.83	221.00	11.3	15,730	0.07%
2023/10/03	6	222.08	7.1	221.08	219.00	-1.1	15,759	-0.01%
2023/10/02	19.1	223.48	48	224.04	215.50	-28.9	15,638	-0.18%
2023/09/28	40	218.54	29.1	218.51	219.50	10.9	15,485	0.07%
2023/09/27	6	207.08	2	209.50	211.50	4	15,348	0.03%
2023/09/26	17	208.09	19	209.21	204.00	-2	15,546	-0.01%
2023/09/25	21	214.02	27.2	214.79	211.00	-6.2	15,739	-0.04%
2023/09/22	13.1	200.76	13	192.42	201.00	0.1	15,794	0.00%
2023/09/21	0	0.00	0.1	194.50	195.00	-0.1	15,813	0.00%
2023/09/20	0	0.00	0.1	195.00	193.50	-0.1	15,888	0.00%
2023/09/19	0.1	191.50	2	190.75	190.00	-1.9	15,919	-0.01%
2023/09/18	8.1	196.68	7	194.71	193.00	1.1	15,947	0.01%
2023/09/15	2	203.00	6.1	203.26	203.50	-4.1	15,915	-0.03%
2023/09/14	3	198.17	2.1	199.48	199.50	0.9	16,237	0.01%
2023/09/13	4.1	196.69	4	193.50	194.00	0.1	16,324	0.00%
2023/09/12	5	200.60	4.1	200.66	200.00	0.9	16,419	0.01%
2023/09/11	8	197.88	0	0.00	199.00	8	16,718	0.05%
2023/09/08	6	208.23	4	209.75	208.50	2	16,660	0.01%
2023/09/07	2.1	210.53	2	212.50	209.50	0.1	16,783	0.00%
2023/09/06	8.1	217.43	7.1	217.15	216.50	1	16,895	0.01%
2023/09/05	11	208.59	12	207.83	208.00	-1	16,863	-0.01%
2023/09/04	7	205.29	10	203.60	206.00	-3	16,963	-0.02%
2023/09/01	31.2	209.03	23	203.20	201.00	8.2	17,167	0.05%
2023/08/31	4	211.38	7	212.36	215.50	-3	17,119	-0.02%
2023/08/30	8	206.94	16	208.13	208.50	-8	17,335	-0.05%
2023/08/29	3	205.83	1	204.50	201.00	2	17,494	0.01%
2023/08/28	4	200.51	8.9	203.28	202.00	-4.9	17,497	-0.03%
2023/08/25	9	208.50	8	207.88	207.00	1	17,578	0.01%
2023/08/24	23	218.00	19	217.66	216.50	4	17,675	0.02%
2023/08/23	12	206.08	16.1	209.38	209.00	-4.1	17,478	-0.02%
2023/08/22	9.1	204.82	2.8	204.39	201.50	6.3	17,694	0.04%
2023/08/21	10.6	204.37	8.1	203.42	201.50	2.6	18,190	0.01%
2023/08/18	33.3	208.63	34.4	206.59	203.50	-1.1	18,218	-0.01%
2023/08/17	20	200.30	36.9	199.26	206.50	-16.9	17,771	-0.10%
2023/08/16	27	185.41	31.4	180.90	188.00	-4.3	17,637	-0.02%
2023/08/15	32.1	179.60	33.1	181.12	180.00	-1	18,217	-0.01%
2023/08/14	37	173.93	37	175.42	173.50	0	18,299	0.00%
2023/08/11	3	176.67	39	176.37	178.50	-36	18,279	-0.20%
2023/08/10	13	170.42	2	167.25	166.50	11	18,003	0.06%
2023/08/09	16	176.72	18.1	179.86	179.00	-2.1	17,778	-0.01%
2023/08/08	34.1	168.52	16	170.94	172.00	18.1	17,596	0.10%
2023/08/07	2	159.75	6.1	166.46	168.00	-4.1	17,423	-0.02%
2023/08/04	3.1	159.45	1	156.50	158.50	2.1	17,245	0.01%
2023/08/02	3.2	158.71	2	160.00	157.50	1.2	17,111	0.01%
2023/08/01	16.1	165.78	18	169.92	165.00	-1.9	16,979	-0.01%
2023/07/31	9.2	175.51	6	176.58	169.50	3.2	16,856	0.02%
2023/07/28	3	176.17	2	178.25	178.50	1	16,700	0.01%
2023/07/27	7	179.00	5	180.40	176.00	2	16,663	0.01%
2023/07/26	6.1	176.88	5.1	175.93	174.50	1	16,436	0.01%
2023/07/25	14.1	184.61	7	183.65	177.00	7.1	16,360	0.04%
2023/07/24	14.1	182.17	6.1	185.41	188.50	8	16,090	0.05%
2023/07/21	4.1	175.12	20.1	181.13	181.00	-16	15,856	-0.10%
2023/07/20	3.1	173.03	5	175.10	175.50	-1.9	15,743	-0.01%
2023/07/19	5.2	174.50	3.1	172.47	171.50	2.1	15,678	0.01%
2023/07/18	32.6	176.89	30	179.52	178.00	2.6	15,619	0.02%
2023/07/17	12.4	178.23	6.1	179.29	176.50	6.3	15,444	0.04%
2023/07/14	12	180.97	5.1	181.39	182.00	7	15,399	0.05%
2023/07/13	10	182.00	42	181.75	180.00	-32	15,223	-0.21%
2023/07/12	23	167.61	17	168.03	170.00	6	15,013	0.04%
2023/07/11	18	161.53	31	162.81	163.50	-13	14,816	-0.09%
2023/07/10	3	152.33	4.1	152.39	155.00	-1.1	14,581	-0.01%
2023/07/07	9	148.17	9	148.22	148.50	0	14,598	0.00%
2023/07/06	15.1	149.27	8.9	149.56	149.00	6.2	14,706	0.04%
2023/07/05	16	155.34	12	154.71	154.50	4	14,620	0.03%
2023/07/04	23	154.91	25	154.76	155.50	-2	14,613	-0.01%
2023/07/03	32	150.08	26	152.10	153.00	6	14,426	0.04%
2023/06/30	16	141.13	21.7	144.40	146.00	-5.7	14,134	-0.04%
2023/06/29	3	137.83	4	138.38	139.00	-1	13,829	-0.01%
2023/06/28	4.5	138.11	4	138.63	138.00	0.5	13,872	0.00%
2023/06/27	8.1	135.52	4	134.25	135.00	4.1	13,928	0.03%
2023/06/26	10.5	139.62	0.3	139.00	138.50	10.3	13,986	0.07%
2023/06/21	10	142.00	4	143.25	142.00	6	13,981	0.04%
2023/06/20	10	142.15	10.3	143.15	142.00	-0.3	14,126	0.00%
2023/06/19	3.3	136.95	6	139.92	140.00	-2.7	14,288	-0.02%
2023/06/16	7	139.86	366	139.91	139.50	-359	14,268	-2.52%	大賣/鉅額交易
2023/06/15	121	139.00	9.1	137.90	138.00	112	14,089	0.79%	大買/鉅額交易
2023/06/14	3	135.67	1	135.50	134.50	2	13,778	0.01%
2023/06/13	7	135.93	5	136.50	136.00	2	13,742	0.01%
2023/06/12	66	136.44	2	135.50	135.00	64	13,569	0.47%
2023/06/09	43	136.59	15.2	138.48	139.00	27.8	13,416	0.21%
2023/06/08	194	134.84	6	135.08	133.00	188	13,188	1.43%	大買/鉅額交易
2023/06/07	3.1	136.87	8	134.93	134.50	-4.9	13,041	-0.04%
2023/06/06	7	128.57	2	129.50	130.00	5	13,003	0.04%
2023/06/05	2.3	129.33	7.1	131.50	133.00	-4.9	12,873	-0.04%
2023/06/02	13	127.19	71.1	127.70	128.00	-58.1	12,646	-0.46%
2023/06/01	2.1	124.45	2	122.75	125.00	0.1	12,322	0.00%
2023/05/31	9	123.11	12	122.71	122.00	-3	12,268	-0.02%
2023/05/30	10	122.80	109.3	124.43	125.00	-99.3	12,147	-0.82%	大賣/
2023/05/29	65.3	122.55	53	120.32	121.50	12.3	12,068	0.10%
2023/05/26	134.2	124.48	11	122.64	121.50	123.1	12,263	1.00%	大買/鉅額交易
2023/05/25	44.2	120.75	64.3	118.65	122.50	-20.2	11,877	-0.17%
2023/05/24	13	109.85	7	110.50	111.50	6	11,324	0.05%
2023/05/23	22	111.73	22	113.93	110.50	0	11,271	0.00%
2023/05/22	71	114.66	41	115.15	113.50	30	11,155	0.27%
2023/05/19	26	110.21	26.8	111.56	113.50	-0.8	10,654	-0.01%
2023/05/18	9	102.38	30	102.73	103.50	-21	9,916	-0.21%
2023/05/17	3	94.83	3	97.20	97.90	0	9,528	0.00%
2023/05/16	4	95.93	4	95.53	95.10	0	9,364	0.00%
2023/05/15	1	95.70	1	96.30	96.70	0	9,348	0.00%
2023/05/12	24	93.72	1	94.00	95.50	23	9,433	0.24%
2023/05/11	1	95.50	3	95.30	95.00	-2	9,485	-0.02%
2023/05/10	0	0.00	5	96.00	96.20	-5	9,558	-0.05%
2023/05/09	1	98.50	3	98.00	97.30	-2	9,660	-0.02%
2023/05/08	2	98.10	5	98.70	97.20	-3	9,808	-0.03%
2023/05/05	7	98.19	3	97.77	98.10	4	9,896	0.04%
2023/05/04	2	96.20	2	96.80	96.70	0	10,067	0.00%
2023/05/02	1	97.90	6	99.20	98.20	-5	10,195	-0.05%
2023/04/28	11	99.02	1	98.40	98.60	10	10,223	0.10%
2023/04/27	0	0.00	1	98.00	98.50	-1	10,153	-0.01%
2023/04/26	1	96.30	1	98.70	98.40	0	10,172	0.00%
2023/04/25	12	97.59	8	96.98	96.40	4	10,097	0.04%
2023/04/24	1	102.00	5	101.80	101.50	-4	10,049	-0.04%
2023/04/21	2.1	99.14	1	98.50	98.20	1.1	10,022	0.01%
2023/04/20	3	100.33	3	100.00	100.00	0	10,003	0.00%
2023/04/19	6	102.67	5	103.20	101.50	1	10,094	0.01%
2023/04/18	3	101.00	3	101.50	101.50	0	10,103	0.00%
2023/04/17	15	102.70	7	102.79	102.50	8	10,135	0.08%
2023/04/14	4.1	99.54	0	99.00	99.20	4.1	10,082	0.04%
2023/04/13	3	99.80	1	100.00	99.30	2	10,044	0.02%
2023/04/12	0	102.25	0	102.00	102.50	0	9,937	0.00%
2023/04/11	3	102.00	12.1	102.64	103.00	-9.1	9,756	-0.09%
2023/04/10	1	98.60	1	98.80	98.80	0	9,568	0.00%
2023/04/07	1	95.90	1	94.40	95.30	0	9,463	0.00%
2023/04/06	2	96.15	4	94.08	94.10	-2	9,350	-0.02%
2023/03/30	1	97.90	28	98.19	97.80	-27	9,224	-0.29%
2023/03/29	29	98.06	1	96.70	96.70	28	9,142	0.31%
2023/03/28	0	0.00	2.4	98.03	97.70	-2.4	9,014	-0.03%
2023/03/27	0.4	96.70	13	96.28	98.00	-12.6	8,784	-0.14%
2023/03/24	2	93.05	2	93.50	94.00	0	8,744	0.00%
2023/03/23	3	93.13	2	93.70	93.20	1	8,620	0.01%
2023/03/22	11	95.34	14.2	95.59	95.40	-3.2	8,401	-0.04%
2023/03/21	0	92.00	53	92.45	92.50	-53	7,819	-0.68%
2023/03/20	2	89.90	1	90.00	90.20	1	7,651	0.01%
2023/03/17	0	0.00	1	89.10	89.50	-1	7,608	-0.01%
2023/03/16	1	86.80	0	0.00	86.80	1	7,566	0.01%
2023/03/15	1	88.30	7	89.14	88.20	-6	7,605	-0.08%
2023/03/14	1	89.00	0	0.00	88.10	1	7,634	0.01%
2023/03/13	6	88.60	6	89.00	89.30	0	7,659	0.00%
2023/03/10	4	87.43	2	88.05	87.70	2	7,646	0.03%
2023/03/09	71.2	89.08	9	89.18	89.40	62.2	7,705	0.81%
2023/03/08	1.1	92.97	1.4	92.89	92.50	-0.3	7,507	0.00%
2023/03/07	3.2	92.73	30	92.50	93.00	-26.8	7,641	-0.35%
2023/03/02	0	0.00	4	90.23	89.90	-4	7,714	-0.05%
2023/03/01	6	90.78	4	91.30	90.80	2	7,713	0.03%
2023/02/24	13	90.31	22	91.41	92.10	-9	7,631	-0.12%
2023/02/23	0	0.00	3	88.97	89.00	-3	7,430	-0.04%
2023/02/22	2	87.05	1	87.10	87.10	1	7,565	0.01%
2023/02/21	9	89.29	6	89.37	88.60	3	7,570	0.04%
2023/02/20	3	88.50	8	89.00	88.50	-5	7,537	-0.07%
2023/02/17	5	86.88	1	87.70	87.70	4	7,443	0.05%
2023/02/16	6	87.58	8	88.28	88.10	-2	7,570	-0.03%
2023/02/15	2	86.80	0	0.00	87.10	2	7,865	0.03%
2023/02/14	4	86.53	1	87.20	86.50	3	8,028	0.04%
2023/02/13	0	0.00	1	85.70	86.50	-1	8,196	-0.01%
2023/02/10	5.2	85.89	1	85.70	85.10	4.2	8,434	0.05%
2023/02/09	6	86.45	14	86.67	86.90	-8	8,363	-0.10%
2023/02/08	2	87.80	0	0.00	87.80	2	8,250	0.02%
2023/02/07	5	87.90	2	87.80	88.00	3	8,254	0.04%
2023/02/06	39	89.29	1	92.40	89.50	38	8,203	0.46%
2023/02/03	1	94.30	3	93.60	93.40	-2	8,194	-0.02%
2023/02/02	7	92.04	21	91.98	93.50	-14	8,215	-0.17%
2023/02/01	4	88.28	1	89.00	89.10	3	8,135	0.04%
2023/01/31	2	86.15	1	87.30	87.30	1	8,206	0.01%
2023/01/30	2	88.30	1	88.00	88.00	1	8,258	0.01%
2023/01/17	1	88.10	1	88.00	88.00	0	8,342	0.00%
2023/01/16	12	87.67	2	89.45	88.70	10	8,462	0.12%
2023/01/13	0	89.30	3	89.00	89.30	-3	8,529	-0.04%
2023/01/12	6	88.78	1	88.60	88.60	5	8,742	0.06%
2023/01/11	1	91.60	2	92.70	90.90	-1	8,825	-0.01%
2023/01/10	0	0.00	0	91.70	91.80	0	8,935	0.00%
2023/01/09	2	90.30	13	89.94	91.00	-11	9,201	-0.12%
2023/01/06	4	87.20	9.1	86.71	87.20	-5.1	9,460	-0.05%
2023/01/05	8	86.05	0	0.00	85.20	8	9,816	0.08%
2023/01/04	5	88.58	2	88.25	87.00	3	9,979	0.03%
2023/01/03	5	88.52	6	89.05	89.20	-1	10,081	-0.01%
2022/12/29	1	84.90	0	0.00	87.00	1	10,578	0.01%
2022/12/28	10	86.80	9	86.16	85.80	1	10,960	0.01%
2022/12/27	1	89.70	1	89.80	89.70	0	11,165	0.00%
2022/12/26	3	89.13	1	88.30	89.00	2	11,494	0.02%
2022/12/23	1	87.40	2	87.60	88.40	-1	11,992	-0.01%
2022/12/22	7	90.49	0	0.00	89.40	7	12,229	0.06%
2022/12/21	5	91.06	2	93.25	90.20	3	12,393	0.02%
2022/12/20	0	93.20	0	0.00	91.80	0	12,656	0.00%
2022/12/16	4	93.08	4	94.23	95.70	0	13,483	0.00%
2022/12/14	1	95.60	1	96.70	97.00	0	13,841	0.00%
2022/12/13	2	96.00	0	0.00	95.00	2	14,007	0.01%
2022/12/07	9	95.23	6	95.63	95.50	3	14,220	0.02%
2022/12/05	5	98.88	1	98.50	98.30	4	14,275	0.03%
2022/12/02	4	99.18	6	99.45	99.10	-2	14,301	-0.01%
2022/12/01	0	0.00	4	100.50	100.50	-4	14,353	-0.03%
2022/11/30	1	97.70	1	97.50	97.50	0	14,355	0.00%
2022/11/29	7.1	98.87	1	97.50	97.50	6.1	14,502	0.04%
2022/11/28	3	101.50	2	101.74	102.50	1	14,402	0.01%
2022/11/25	22	99.83	25	100.80	100.00	-3	14,421	-0.02%
2022/11/24	0	0.00	21	100.07	100.50	-21	14,483	-0.14%
2022/11/23	1	97.90	2	98.35	98.70	-1	14,507	-0.01%
2022/11/22	9	97.32	2	97.10	97.10	7	14,530	0.05%
2022/11/21	7	99.36	6	99.75	98.50	1	14,571	0.01%
2022/11/18	10	98.36	5	97.66	97.10	5	14,534	0.03%
2022/11/17	0	0.00	7	98.14	98.70	-7	14,434	-0.05%
2022/11/16	1	96.20	12	96.98	96.80	-11	14,513	-0.08%
2022/11/15	13	95.63	10	97.50	95.60	3	14,608	0.02%
2022/11/14	8	97.18	44	96.16	97.30	-36	14,948	-0.24%
2022/11/11	47	95.43	1	94.30	94.00	46	15,166	0.30%
2022/11/10	1	91.20	15	93.31	94.00	-14	15,028	-0.09%
2022/11/09	4	90.88	5	91.54	92.00	-1	15,278	-0.01%
2022/11/08	10	90.85	13	91.41	89.20	-3	15,431	-0.02%
2022/11/07	4	88.80	1	87.60	87.60	3	15,185	0.02%
2022/11/04	1	86.70	5	87.02	88.10	-4	15,145	-0.03%
2022/11/02	3	87.00	15	87.51	88.20	-12	15,053	-0.08%
2022/11/01	13	86.49	4	86.63	86.50	9	15,093	0.06%
2022/10/31	1	85.10	2	84.05	85.60	-1	14,949	-0.01%
2022/10/28	1	82.50	7	82.26	82.10	-6	14,853	-0.04%
2022/10/27	9	79.69	14	80.77	81.50	-5	14,807	-0.03%
2022/10/26	1	77.40	1	76.80	76.90	0	14,684	0.00%
2022/10/25	7	78.97	6	79.10	78.40	1	14,672	0.01%
2022/10/24	11	80.74	9	81.14	80.00	2	14,785	0.01%
2022/10/21	14.1	80.71	2	80.60	79.90	12.1	14,848	0.08%
2022/10/20	15	80.39	11	81.24	82.30	4	14,883	0.03%
2022/10/19	5	84.94	2	83.70	83.00	3	14,935	0.02%
2022/10/18	15	83.70	16	83.93	83.00	-1	15,190	-0.01%
2022/10/17	17.1	85.24	15	86.91	84.60	2.1	15,263	0.01%
2022/10/14	41.1	91.54	35.5	90.49	88.00	5.6	15,056	0.04%
2022/10/13	19	91.27	16	88.84	88.80	3	14,846	0.02%
2022/10/12	2	87.85	10	88.15	90.50	-8	14,838	-0.05%
2022/10/11	20	85.14	3	85.27	85.10	17	15,139	0.11%
2022/10/07	15	93.06	94	92.93	91.50	-79	15,242	-0.52%
2022/10/06	12	94.68	12	95.10	94.80	0	15,505	0.00%
2022/10/05	28	94.47	24	94.63	94.60	4	15,616	0.03%
2022/10/04	16	92.69	20	94.15	92.90	-4	15,765	-0.03%
2022/10/03	7	93.93	12	94.07	93.80	-5	15,903	-0.03%
2022/09/30	18	88.91	17	89.44	92.80	1	15,691	0.01%
2022/09/29	22	87.80	5	87.66	86.00	17	15,337	0.11%
2022/09/28	9	91.68	9	89.49	89.20	0	15,337	0.00%
2022/09/27	19	96.46	25	95.78	94.00	-6	15,426	-0.04%
2022/09/26	11	96.84	7	96.96	97.00	4	15,254	0.03%
2022/09/23	41	100.51	40.7	99.56	102.00	0.3	15,044	0.00%
2022/09/22	3	93.90	50.8	94.01	95.00	-47.8	14,706	-0.32%
2022/09/21	4	90.08	8	91.19	93.70	-4	14,786	-0.03%
2022/09/20	5	90.52	7	91.33	91.10	-2	14,894	-0.01%
2022/09/19	74.2	89.53	2.9	88.67	88.10	71.3	15,034	0.47%
2022/09/06	0	0.00	5	78.12	77.70	-5	15,220	-0.03%
2022/09/05	1	78.80	3	79.37	78.60	-2	15,777	-0.01%
2022/09/02	1	80.40	1	82.00	80.10	0	16,650	0.00%
2022/09/01	6	82.05	2	81.80	81.00	4	17,967	0.02%
2022/08/31	6	82.73	6	82.93	83.60	0	18,273	0.00%
2022/08/30	8	81.95	18	82.16	82.10	-10	18,237	-0.05%
2022/08/29	6	80.30	0	0.00	80.50	6	18,158	0.03%
2022/08/26	16	83.39	5	83.86	83.40	11	18,113	0.06%
2022/08/25	5	83.60	13	84.09	83.80	-8	18,032	-0.04%
2022/08/24	2	80.35	1	82.90	80.30	1	17,975	0.01%
2022/08/23	6	81.72	0	0.00	82.30	6	18,000	0.03%
2022/08/22	5	82.40	36	84.61	82.10	-31	18,094	-0.17%
2022/08/19	9	83.10	11	83.15	83.10	-2	18,040	-0.01%
2022/08/18	2	81.20	3	82.70	83.00	-1	18,263	-0.01%
2022/08/17	9	82.70	15	82.88	82.70	-6	18,257	-0.03%
2022/08/16	26	81.43	20	81.43	82.30	6	18,279	0.03%
2022/08/15	5	80.42	29	80.41	80.50	-24	18,163	-0.13%
2022/08/12	24	79.54	3	79.17	78.60	21	18,131	0.12%
2022/08/11	55	80.01	54	79.37	79.00	1	18,111	0.01%
2022/08/10	61	77.46	66	78.78	79.30	-5	18,135	-0.03%
2022/08/09	15	76.35	27	75.59	77.50	-12	17,820	-0.07%
2022/08/08	50	73.10	52	71.55	73.90	-2	17,699	-0.01%
2022/08/05	66	72.22	61	71.19	72.00	5	17,868	0.03%
2022/08/04	20	74.37	1	74.90	72.00	19	17,561	0.11%
2022/08/03	12	79.93	11	80.36	79.90	1	17,371	0.01%
2022/08/02	0	0.00	5	80.20	80.40	-5	17,544	-0.03%
2022/07/29	8	81.43	6	82.68	81.30	2	17,828	0.01%
2022/07/28	14	81.33	13	82.30	81.30	1	18,013	0.01%
2022/07/27	15	81.84	12	81.10	82.00	3	17,969	0.02%
2022/07/26	15	80.74	12	82.00	80.60	3	17,962	0.02%
2022/07/25	17	82.28	21	83.67	82.00	-4	18,124	-0.02%
2022/07/22	9	83.17	14	83.29	83.20	-5	18,249	-0.03%
2022/07/21	10	82.58	14	82.36	82.70	-4	18,378	-0.02%
2022/07/20	11	82.21	26	82.31	82.00	-15	18,350	-0.08%
2022/07/19	6	80.17	4	79.20	79.30	2	18,343	0.01%
2022/07/18	15	78.58	16	78.84	78.60	-1	18,432	-0.01%
2022/07/15	12	78.34	13	77.89	78.10	-1	18,611	-0.01%
2022/07/14	13	77.06	17	74.51	78.00	-4	18,439	-0.02%
2022/07/13	17	73.53	15	73.52	72.80	2	18,099	0.01%
2022/07/12	9	70.06	9	70.39	69.30	0	17,954	0.00%
2022/07/11	17	72.21	15	71.91	73.00	2	17,971	0.01%
2022/07/08	35	71.03	39	71.29	72.00	-4	17,874	-0.02%
2022/07/07	26	68.21	27	68.02	69.60	-1	17,515	-0.01%
2022/07/06	12	67.61	12	66.93	67.80	0	17,041	0.00%
2022/07/05	21	66.05	23	68.07	66.70	-2	16,886	-0.01%
2022/07/04	3	66.83	2.4	67.98	67.80	0.6	16,571	0.00%
2022/07/01	35.1	72.32	5	71.50	68.50	30.1	16,229	0.19%
2022/06/30	29.2	78.70	12	79.00	76.10	17.2	15,884	0.11%
2022/06/29	5.2	84.51	4	85.20	84.50	1.2	15,899	0.01%
2022/06/28	11	85.27	5	85.10	84.50	6	15,979	0.04%
2022/06/27	8	85.59	9	85.04	85.50	-1	16,184	-0.01%
2022/06/24	14	83.51	14	83.67	83.00	0	16,060	0.00%
2022/06/23	3	79.50	3	80.70	79.50	0	15,859	0.00%
2022/06/22	5	79.40	6	79.37	78.60	-1	15,933	-0.01%
2022/06/21	11	80.18	6	80.77	80.90	5	15,950	0.03%
2022/06/20	12	79.52	6	79.23	78.00	6	16,223	0.04%
2022/06/17	64	80.41	0	0.00	79.70	64	16,427	0.39%
2022/06/16	18	84.07	15	88.42	83.10	3	16,176	0.02%
2022/06/15	7	90.81	6	89.32	87.60	1	16,094	0.01%
2022/06/14	22	90.25	11	89.37	91.00	11	15,995	0.07%
2022/06/13	54	92.78	50	93.44	93.70	4	15,559	0.03%
2022/06/10	43	89.39	149.3	88.49	92.90	-106.3	14,723	-0.72%	大賣/鉅額交易
2022/06/09	8	82.53	29	82.87	84.50	-21	13,433	-0.16%
2022/06/08	9	79.72	3	80.70	79.80	6	13,093	0.05%
2022/06/07	8	80.30	8	80.00	80.30	0	13,185	0.00%
2022/06/06	1	80.20	3	80.30	79.70	-2	13,305	-0.02%
2022/06/02	11	81.10	18	80.93	81.10	-7	13,452	-0.05%
2022/06/01	14	81.27	15	82.29	81.00	-1	13,610	-0.01%
2022/05/31	12	81.34	10	80.90	81.30	2	13,574	0.01%
2022/05/30	6	79.60	6	79.95	80.90	0	13,569	0.00%
2022/05/27	14	77.51	13	77.20	77.60	1	13,579	0.01%
2022/05/26	47.2	76.93	13	79.56	76.10	34.2	13,660	0.25%
2022/05/25	2	79.65	7	79.81	79.80	-5	13,603	-0.04%
2022/05/24	57	80.70	9	80.63	79.40	48	13,724	0.35%
2022/05/23	10	81.90	9	82.50	81.90	1	13,716	0.01%
2022/05/20	12	81.83	10	83.16	81.60	2	13,890	0.01%
2022/05/19	13	82.88	0	83.10	82.60	13	14,125	0.09%
2022/05/18	12	85.73	13	87.53	85.40	-1	14,076	-0.01%
2022/05/17	15	86.31	10	85.89	87.10	5	14,059	0.04%
2022/05/16	18	86.16	73	86.92	86.10	-55	14,156	-0.39%
2022/05/13	33	84.91	22	85.41	85.50	11	14,000	0.08%
2022/05/12	4	82.40	6	83.52	82.20	-2	13,723	-0.01%
2022/05/11	9	82.20	10	82.54	82.20	-1	13,722	-0.01%
2022/05/10	12	81.42	7	80.91	82.00	5	13,907	0.04%
2022/05/09	9	83.50	11	81.96	83.50	-2	13,933	-0.01%
2022/05/06	5	81.60	4	83.53	81.80	1	14,152	0.01%
2022/05/05	12	86.18	13	86.67	85.00	-1	14,313	-0.01%
2022/05/04	1	84.20	6	85.25	84.70	-5	14,319	-0.03%
2022/05/03	4	83.88	16	84.11	83.60	-12	14,642	-0.08%
2022/04/29	33	83.72	14	84.19	83.00	19	14,949	0.13%
2022/04/28	9	84.40	21	83.72	84.40	-12	15,188	-0.08%
2022/04/27	2	80.55	4	81.08	82.20	-2	15,409	-0.01%
2022/04/26	17	78.98	14	79.91	78.90	3	15,952	0.02%
2022/04/25	11	79.53	20	79.38	78.20	-9	17,592	-0.05%
2022/04/22	49	84.97	16	83.81	83.20	33	18,309	0.18%
2022/04/21	12	87.83	25	86.82	88.60	-13	18,150	-0.07%
2022/04/20	18	83.89	15	83.03	83.90	3	17,843	0.02%
2022/04/19	13	81.72	28	81.24	81.90	-15	17,777	-0.08%
2022/04/18	7	78.76	5	79.38	79.00	2	17,769	0.01%
2022/04/15	14	81.48	0	0.00	80.40	14	17,699	0.08%
2022/04/14	11	84.28	20	83.84	84.70	-9	17,725	-0.05%
2022/04/13	16	82.18	13	81.65	82.70	3	17,740	0.02%
2022/04/12	1	81.50	1	81.00	81.50	0	17,866	0.00%
2022/04/11	10	82.30	3	81.30	80.60	7	18,185	0.04%
2022/04/08	46	84.91	18	85.81	84.30	28	18,338	0.15%
2022/04/07	14.1	85.82	33	84.52	83.70	-18.9	18,264	-0.10%
2022/04/06	40	87.58	19	86.86	86.50	21	18,269	0.11%
2022/04/01	1	84.70	48	87.09	88.10	-47	18,349	-0.26%
2022/03/31	57	87.23	12	85.95	85.00	45	18,987	0.24%
2022/03/30	18	87.47	38	86.94	87.50	-20	19,497	-0.10%
2022/03/29	13	85.11	12	84.85	84.90	1	19,574	0.01%
2022/03/28	6	84.45	16	84.08	84.10	-10	19,911	-0.05%
2022/03/25	22	84.10	21	84.68	84.30	1	20,157	0.00%
2022/03/24	14	83.19	41	84.29	84.60	-27	19,981	-0.14%
2022/03/23	52	83.97	70	83.91	84.00	-18	19,952	-0.09%
2022/03/22	47	81.74	54	83.34	83.20	-7	19,614	-0.04%
2022/03/21	67	81.09	32	81.16	81.10	35	19,165	0.18%
2022/03/18	34	79.66	40	78.89	80.20	-6	19,076	-0.03%
2022/03/17	8	75.38	18	77.07	78.00	-10	18,924	-0.05%
2022/03/16	12	72.29	5	72.00	72.70	7	18,806	0.04%
2022/03/15	10	74.65	25	74.47	73.70	-15	19,070	-0.08%
2022/03/14	26	76.25	13	78.16	76.20	13	19,058	0.07%
2022/03/11	18	77.49	19	77.43	77.50	-1	19,096	-0.01%
2022/03/10	8	77.45	5	77.64	77.40	3	19,112	0.02%
2022/03/09	12	74.52	11	74.89	74.50	1	19,083	0.01%
2022/03/08	6	75.43	4	74.98	73.00	2	19,352	0.01%
2022/03/07	7	75.70	1	75.10	75.90	6	19,490	0.03%
2022/03/04	25	80.35	20	80.90	79.90	5	19,604	0.03%
2022/03/03	22	81.44	22	82.67	81.20	0	19,587	0.00%
2022/03/02	15	81.87	1	83.30	82.00	14	19,606	0.07%
2022/03/01	13	82.96	29	83.43	83.00	-16	19,523	-0.08%
2022/02/25	9	81.84	4	82.00	80.70	5	19,416	0.03%
2022/02/24	5	81.70	19	81.56	80.90	-14	19,268	-0.07%
2022/02/23	19	82.16	22	79.94	82.60	-3	19,255	-0.02%
2022/02/22	24	79.34	58	79.71	79.10	-34	19,533	-0.17%
2022/02/21	23	81.86	23	83.01	81.50	0	19,734	0.00%
2022/02/18	24	81.98	16	81.54	82.30	8	19,605	0.04%
2022/02/17	36	82.16	37	83.01	81.70	-1	19,788	-0.01%
2022/02/16	7	81.93	10	82.00	82.20	-3	20,081	-0.01%
2022/02/15	12	79.70	12	81.40	79.70	0	20,243	0.00%
2022/02/14	3	80.10	14	79.94	80.90	-11	20,233	-0.05%
2022/02/11	7	80.99	16	80.90	80.50	-9	20,318	-0.04%
2022/02/10	16.2	80.37	13	82.39	80.30	3.2	20,465	0.02%
2022/02/09	16	82.00	15	82.09	82.00	1	20,238	0.00%
2022/02/08	16	80.18	12	81.73	82.30	4	20,134	0.02%
2022/02/07	27	78.73	23	77.51	79.20	4	20,136	0.02%
2022/01/26	15	74.82	15	75.21	75.30	0	19,988	0.00%
2022/01/25	26	76.18	32	77.20	74.60	-6	20,253	-0.03%
2022/01/24	27	78.61	24	79.01	78.40	3	19,943	0.02%
2022/01/21	18	81.28	59	80.82	79.80	-41	19,748	-0.21%
2022/01/20	37	85.35	7	85.90	84.20	30	19,449	0.15%
2022/01/19	39	85.50	25	85.70	88.50	14	19,270	0.07%
2022/01/18	86	84.45	229.1	84.85	86.50	-143.1	18,766	-0.76%	大賣/鉅額交易
2022/01/17	55	76.41	35	78.80	81.90	20	17,478	0.11%
2022/01/14	6	73.45	21	72.96	74.60	-15	17,043	-0.09%
2022/01/13	8	73.43	2	73.60	73.40	6	17,029	0.04%
2022/01/11	6	73.00	6	74.00	73.00	0	17,225	0.00%
2022/01/10	6	73.37	4	73.05	74.40	2	17,230	0.01%
2022/01/07	11	73.80	8	75.70	73.80	3	17,320	0.02%
2022/01/06	8	75.75	79	75.54	75.70	-71	17,216	-0.41%
2022/01/05	8	77.05	7	79.53	76.90	1	17,223	0.01%
2022/01/04	9.1	79.78	12	79.88	79.80	-2.9	17,119	-0.02%
2022/01/03	11	78.24	35	78.40	78.40	-24	17,047	-0.14%
2021/12/30	9	75.98	6	76.50	76.00	3	17,006	0.02%
2021/12/29	10	76.51	21	76.01	77.00	-11	17,188	-0.06%
2021/12/28	111	76.36	13	75.45	75.30	98	17,376	0.56%	大買/
2021/12/27	131	80.05	90	78.10	76.80	41	17,290	0.24%	大買/
2021/12/24	23	78.31	50.1	78.78	79.50	-27.1	16,521	-0.16%
2021/12/23	19	76.98	19.1	77.64	76.10	-0.1	16,079	0.00%
2021/12/22	28	76.23	121	76.86	76.80	-93	16,097	-0.58%	大賣/
2021/12/21	20	74.33	38	74.61	74.80	-18	16,350	-0.11%
2021/12/20	14	72.03	13	72.39	72.10	1	16,748	0.01%
2021/12/17	19	71.81	12.1	72.44	71.80	6.9	17,353	0.04%
2021/12/16	4.1	72.89	15	72.40	72.90	-10.9	18,473	-0.06%
2021/12/15	8	71.20	10	70.12	71.20	-2	18,797	-0.01%
2021/12/14	15	69.75	10	70.70	69.70	5	19,915	0.03%
2021/12/13	27	70.84	11	71.67	70.80	16	19,967	0.08%
2021/12/10	10	71.98	7	72.34	71.80	3	20,003	0.01%
2021/12/09	65	74.48	93	73.93	71.80	-28	20,153	-0.14%
2021/12/08	2	71.75	6	72.37	71.70	-4	20,243	-0.02%
2021/12/07	40.1	71.71	2	72.55	71.40	38.1	20,510	0.19%
2021/12/06	6	72.13	1	71.80	71.50	5	20,847	0.02%
2021/12/03	23	73.50	5	73.50	73.10	18	21,083	0.09%
2021/12/02	56	74.49	35.1	75.25	73.40	20.9	21,248	0.10%
2021/12/01	12.1	74.59	26.6	73.13	74.80	-14.5	21,001	-0.07%
2021/11/30	18.1	72.04	49	72.43	71.90	-31	20,871	-0.15%
2021/11/29	4	68.23	4	69.20	70.20	0	20,898	0.00%
2021/11/26	47	69.01	18	70.38	68.60	29	21,168	0.14%
2021/11/25	9	70.91	8	71.25	70.60	1	21,544	0.00%
2021/11/24	16	71.38	17	70.31	71.70	-1	21,825	0.00%
2021/11/23	21.1	69.88	15	70.74	69.50	6.1	22,059	0.03%
2021/11/22	84	71.21	2	71.60	71.20	82	22,250	0.37%
2021/11/19	35.3	73.62	92	73.62	72.00	-56.7	22,468	-0.25%
2021/11/18	146	75.68	36	78.11	74.30	110	22,692	0.48%	大買/鉅額交易
2021/11/17	23	75.44	97	76.17	76.60	-74	22,937	-0.32%
2021/11/16	43	75.76	35.1	76.65	76.10	8	23,234	0.03%
2021/11/15	42.2	76.41	181	76.06	77.10	-138.8	23,129	-0.60%	大賣/鉅額交易
2021/11/12	54	73.24	73	72.38	72.90	-19	22,814	-0.08%
2021/11/11	125	70.27	41	70.30	70.30	84	22,494	0.37%	大買/
2021/11/10	45	69.60	0	0.00	69.30	45	22,421	0.20%
2021/11/09	4	71.65	36	71.63	71.40	-32	22,333	-0.14%
2021/11/08	21	69.18	11	70.47	68.90	10	22,056	0.05%
2021/11/05	23	70.32	13	70.79	69.80	10	22,045	0.05%
2021/11/04	104	71.09	45.5	71.00	70.50	58.5	21,995	0.27%	大買/
2021/11/03	8	68.54	10	69.09	69.20	-2	21,721	-0.01%
2021/11/02	27	68.86	43	68.23	68.70	-16	21,595	-0.07%
2021/11/01	10	66.80	11	67.02	66.80	-1	21,179	0.00%
2021/10/29	12	66.38	12	66.53	66.40	0	21,456	0.00%
2021/10/28	40	66.33	38	66.47	66.10	2	21,356	0.01%
2021/10/27	24	66.68	4	67.28	66.50	20	21,276	0.09%
2021/10/26	32	67.26	15	67.66	66.10	17	21,051	0.08%
2021/10/25	22	66.33	9	66.93	67.60	13	20,900	0.06%
2021/10/22	43	69.82	51	68.44	69.50	-8	20,581	-0.04%
2021/10/21	26	65.38	24	65.66	65.40	2	20,217	0.01%
2021/10/20	32	65.63	30	65.87	65.60	2	20,230	0.01%
2021/10/19	33	66.18	34	65.14	65.20	-1	20,243	0.00%
2021/10/18	37	64.38	17	66.00	64.00	20	20,262	0.10%
2021/10/15	8	66.26	5.2	66.29	65.40	2.8	20,318	0.01%
2021/10/14	1	63.50	2	64.85	63.60	-1	20,393	0.00%
2021/10/13	22.1	63.65	16	66.43	63.50	6.1	20,486	0.03%
2021/10/12	12	66.63	13	66.68	66.50	-1	20,602	0.00%
2021/10/08	13	67.16	16	67.33	67.20	-3	20,877	-0.01%
2021/10/07	11	65.69	18	64.97	66.20	-7	20,748	-0.03%
2021/10/06	3	63.86	7	63.81	61.90	-4	20,929	-0.02%
2021/10/05	5	63.42	10	63.06	65.30	-5	21,158	-0.02%
2021/10/04	37.3	62.10	39	62.65	61.10	-1.8	21,377	-0.01%
2021/10/01	4	62.78	169	63.79	62.00	-165	21,852	-0.76%	大賣/鉅額交易
2021/09/30	33.1	65.12	28	65.03	65.00	5.1	22,125	0.02%
2021/09/29	31	66.38	58	64.87	64.40	-27	22,091	-0.12%
2021/09/28	36.1	66.77	26	67.27	68.30	10.1	21,963	0.05%
2021/09/27	26	68.37	15	68.29	67.80	11	21,377	0.05%
2021/09/24	138	74.58	40	76.02	73.20	98	20,841	0.47%	大買/
2021/09/23	115	76.39	96	76.21	75.20	19	20,504	0.09%	大買/
2021/09/22	203	72.94	53	72.23	74.00	150	19,655	0.76%	大買/鉅額交易
2021/09/17	109	72.61	112	72.63	74.00	-3	19,780	-0.02%	大買/大賣/
2021/09/16	30	67.88	29	67.93	68.10	1	19,538	0.01%
2021/09/15	13	67.22	18	67.84	67.90	-5	20,570	-0.02%
2021/09/14	26	67.10	50	66.67	67.10	-24	21,067	-0.11%
2021/09/13	35	67.93	37	68.82	66.80	-2	21,772	-0.01%
2021/09/10	21	70.07	25	70.19	71.40	-4	22,090	-0.02%
2021/09/09	52	67.63	26	67.10	69.00	26	22,192	0.12%
2021/09/08	12	64.82	13	63.99	63.40	-1	21,866	0.00%
2021/09/07	56	68.34	24	71.08	67.50	32	21,743	0.15%
2021/09/06	24.1	71.08	24	72.43	71.00	0.1	21,739	0.00%
2021/09/03	4	72.05	13	71.35	72.80	-9	22,282	-0.04%
2021/09/02	30	72.24	36.4	73.99	71.80	-6.4	22,925	-0.03%
2021/09/01	20	72.81	24	72.78	73.90	-4	22,892	-0.02%
2021/08/31	38	72.82	56.1	71.02	73.50	-18.1	22,774	-0.08%
2021/08/30	6	69.58	18	69.49	70.20	-12	22,515	-0.05%
2021/08/27	22.1	68.10	25.1	68.67	67.00	-3	22,888	-0.01%
2021/08/26	40	71.56	17.1	72.99	71.00	23	22,684	0.10%
2021/08/25	41.2	72.69	42.1	72.72	73.60	-0.9	22,699	0.00%
2021/08/24	35	71.19	30.1	71.66	71.90	5	22,793	0.02%
2021/08/23	48	68.10	38	68.21	68.40	10	22,466	0.04%
2021/08/20	46	66.88	272.1	67.31	68.30	-226.1	21,927	-1.03%	大賣/鉅額交易
2021/08/19	5	62.70	3.1	63.33	62.10	2	21,540	0.01%
2021/08/18	13	63.41	14.1	60.01	64.20	-1.1	21,563	0.00%
2021/08/17	14	61.19	3.1	59.61	58.40	11	21,806	0.05%
2021/08/16	1	62.90	2	62.25	61.80	-1	21,904	0.00%
2021/08/13	22	63.84	46	62.90	63.00	-24	22,091	-0.11%
2021/08/12	200	66.95	10.1	66.99	66.70	190	22,137	0.86%	大買/鉅額交易
2021/08/11	12	67.79	7	67.60	66.70	5	22,430	0.02%
2021/08/10	5	67.74	3.1	68.31	67.60	2	22,891	0.01%
2021/08/09	12	69.93	13	71.23	69.80	-1	23,158	0.00%
2021/08/06	13	72.76	5	72.42	72.00	8	23,356	0.03%
2021/08/05	2	72.15	5	72.06	71.60	-3	23,597	-0.01%
2021/08/04	33	74.43	19.1	74.56	72.90	14	23,730	0.06%
2021/08/03	0	0.00	9	72.99	72.80	-9	23,608	-0.04%
2021/08/02	4	72.20	31	72.03	72.60	-27	23,615	-0.11%
2021/07/30	6	71.75	6.1	72.82	71.50	-0.1	23,555	0.00%
2021/07/29	9	72.38	7	72.89	72.50	2	23,566	0.01%
2021/07/28	4	72.20	9	70.38	72.20	-5	23,539	-0.02%
2021/07/27	17	74.15	12	74.37	73.00	5	23,608	0.02%
2021/07/26	11	75.62	17	74.98	75.80	-6	23,587	-0.03%
2021/07/23	7	73.87	10	74.65	73.70	-3	23,536	-0.01%
2021/07/22	24.1	75.54	29	75.88	75.60	-5	23,612	-0.02%
2021/07/21	5	74.42	3	74.87	74.00	2	23,653	0.01%
2021/07/20	13	74.10	26.3	73.96	74.90	-13.3	23,966	-0.06%
2021/07/19	24	76.75	20.2	76.57	75.50	3.8	24,015	0.02%
2021/07/16	2.1	77.45	2	77.00	77.40	0.1	23,986	0.00%
2021/07/15	10.3	77.20	13.3	77.46	77.90	-3	23,945	-0.01%
2021/07/14	7	79.74	9	80.10	80.10	-2	23,673	-0.01%
2021/07/13	31	81.15	88	79.14	79.50	-57	23,558	-0.24%
2021/07/12	78	81.62	67.1	79.19	80.00	10.9	23,234	0.05%
2021/07/09	80	77.11	55.1	77.86	77.10	24.9	22,821	0.11%
2021/07/08	167	76.42	129.3	75.38	77.90	37.8	22,565	0.17%	大買/大賣/
2021/07/07	114	73.60	87	71.86	71.50	27	22,038	0.12%	大買/
2021/07/06	44.2	70.42	60	69.35	70.50	-15.8	21,536	-0.07%
2021/07/05	27	68.91	38	68.44	69.00	-11	21,469	-0.05%
2021/07/02	32	67.24	36	66.98	67.30	-4	21,371	-0.02%
2021/07/01	41	66.76	44	66.86	66.90	-3	21,323	-0.01%
2021/06/30	69	67.34	46	68.22	66.90	23	21,245	0.11%
2021/06/29	15	67.15	26	67.56	68.60	-11	21,157	-0.05%
2021/06/28	18	68.71	21	68.72	68.50	-3	20,979	-0.01%
2021/06/25	82	69.64	33.2	70.24	67.50	48.8	20,524	0.24%
2021/06/24	28.2	65.66	45	66.54	66.60	-16.8	19,750	-0.09%
2021/06/23	92	65.29	122.1	64.50	67.30	-30.1	18,688	-0.16%	大賣/
2021/06/22	43.3	63.27	47.1	63.27	61.20	-3.7	18,167	-0.02%
2021/06/21	79	61.69	95	59.54	62.20	-16	17,304	-0.09%
2021/06/18	49	59.37	37	59.74	58.20	12	16,717	0.07%
2021/06/17	29	59.27	30	59.01	59.30	-1	16,341	-0.01%
2021/06/16	41	58.94	36	59.64	58.90	5	16,350	0.03%
2021/06/15	51	59.57	57	59.37	59.60	-6	16,266	-0.04%
2021/06/11	76	59.21	62	60.79	58.70	14	16,170	0.09%
2021/06/10	78	60.66	103.1	58.75	61.50	-25.1	15,582	-0.16%	大賣/
2021/06/09	44	57.18	42	57.64	57.00	2	14,780	0.01%
2021/06/08	37	57.94	58.5	57.29	58.00	-21.5	14,714	-0.15%
2021/06/07	35	56.37	14	56.23	57.10	21	14,632	0.14%
2021/06/04	71.5	56.53	45	58.00	55.60	26.5	14,561	0.18%
2021/06/03	40	57.56	40	57.87	57.60	0	14,382	0.00%
2021/06/02	35	57.29	46	57.20	57.40	-11	15,129	-0.07%
2021/06/01	66	56.94	151.1	56.50	57.10	-85	15,199	-0.56%	大賣/
2021/05/31	26	53.93	11	54.68	55.20	15	15,227	0.10%
2021/05/28	16	52.38	9	52.80	53.10	7	15,469	0.05%
2021/05/27	42	52.51	78	52.48	52.50	-36	15,987	-0.23%
2021/05/26	42	53.22	27	53.70	53.10	15	16,018	0.09%
2021/05/25	30	53.56	31	53.15	53.70	-1	16,292	-0.01%
2021/05/24	27	52.40	32	50.84	52.40	-5	16,165	-0.03%
2021/05/21	6	51.06	16	51.03	51.00	-10	16,101	-0.06%
2021/05/20	14	50.34	2	49.28	49.15	12	16,063	0.07%
2021/05/19	7	50.70	7	50.89	50.80	0	16,355	0.00%
2021/05/18	57	48.98	28	50.26	50.50	29	16,269	0.18%
2021/05/17	53	45.53	18	46.33	48.25	35	16,002	0.22%
2021/05/14	25	47.13	26	45.48	45.90	-1	15,709	-0.01%
2021/05/13	2	43.48	16	41.57	43.85	-14	15,454	-0.09%
2021/05/12	0	0.00	3	43.10	41.85	-3	15,261	-0.02%
2021/05/11	7	46.34	2.1	48.10	46.50	5	15,083	0.03%
2021/05/10	12	50.97	24	50.49	51.00	-12	14,954	-0.08%
2021/05/07	18.1	49.63	15	49.22	50.00	3.1	15,094	0.02%
2021/05/06	31	48.85	15	49.43	48.60	16	15,325	0.10%
2021/05/05	9	48.87	8	48.85	49.45	1	15,640	0.01%
2021/05/04	20.1	49.08	27	48.55	48.60	-7	15,717	-0.04%
2021/05/03	18	52.54	14	54.62	52.40	4	15,715	0.03%
2021/04/29	29	54.91	32	54.68	54.90	-3	15,787	-0.02%
2021/04/28	15	54.67	10	54.48	54.40	5	15,954	0.03%
2021/04/27	34	55.21	35.1	57.26	55.20	-1.1	16,104	-0.01%
2021/04/26	44.1	58.34	21	58.10	57.60	23.1	16,107	0.14%
2021/04/23	2	56.55	7	56.17	56.80	-5	16,313	-0.03%
2021/04/22	25	54.84	25	56.19	54.50	0	17,306	0.00%
2021/04/21	11	56.28	39	56.05	55.80	-28	18,548	-0.15%
2021/04/20	18.1	55.45	28	55.33	55.60	-9.9	18,986	-0.05%
2021/04/19	18	54.82	25	54.73	55.00	-7	19,073	-0.04%
2021/04/16	26	54.08	41	54.20	54.50	-15	19,226	-0.08%
2021/04/15	8	52.94	12	53.13	53.30	-4	19,540	-0.02%
2021/04/14	22	51.20	15	51.95	52.10	7	20,165	0.03%
2021/04/13	23	53.59	26	54.38	53.30	-3	20,424	-0.01%
2021/04/12	19	55.15	17	55.70	55.10	2	20,580	0.01%
2021/04/09	31	56.43	3	56.17	55.60	28	20,790	0.13%
2021/04/08	13.1	56.35	14	56.20	56.30	-0.9	20,714	0.00%
2021/04/07	8	55.13	37	55.47	55.20	-29	20,671	-0.14%
2021/04/06	8	55.06	23	54.90	55.00	-15	20,774	-0.07%
2021/04/01	26	56.64	16	55.93	55.10	10	20,871	0.05%
2021/03/31	19	56.05	22	55.63	56.20	-3	20,914	-0.01%
2021/03/30	15	55.12	15	54.84	55.20	0	20,906	0.00%
2021/03/29	38	55.17	37	55.02	54.70	1	21,165	0.00%
2021/03/26	17	54.95	17	55.19	55.00	0	21,781	0.00%
2021/03/25	17	55.01	19	55.67	54.90	-2	22,481	-0.01%
2021/03/24	41	55.54	29	55.01	55.80	12	23,017	0.05%
2021/03/23	8	55.76	25	55.80	55.20	-17	24,177	-0.07%
2021/03/22	31	54.45	22	54.46	54.50	9	25,564	0.04%
2021/03/19	20	54.81	12	55.10	54.90	8	26,379	0.03%
2021/03/18	2	55.35	5	55.28	55.40	-3	26,682	-0.01%
2021/03/17	31	55.37	33	55.54	55.20	-2	26,843	-0.01%
2021/03/16	14	56.01	14	56.41	56.00	0	26,959	0.00%
2021/03/15	25	56.61	23	56.70	56.60	2	27,473	0.01%
2021/03/12	19	56.90	29	57.67	56.80	-10	28,315	-0.04%
2021/03/11	34	56.74	25	56.44	57.20	9	28,314	0.03%
2021/03/10	12	56.72	2	56.40	55.80	10	28,369	0.04%
2021/03/09	54	56.72	132	57.28	56.10	-78	28,478	-0.27%	大賣/
2021/03/08	72	58.51	91	58.58	58.50	-19	28,130	-0.07%
2021/03/05	23	55.54	21.5	56.55	57.40	1.5	27,418	0.01%
2021/03/04	83	55.29	84.1	56.65	55.20	-1.1	27,432	0.00%
2021/03/03	64	56.20	41	57.36	56.00	23	27,244	0.08%
2021/03/02	16	56.93	65	56.70	56.90	-49	27,361	-0.18%
2021/02/26	14	54.31	5	55.00	54.20	9	27,598	0.03%
2021/02/25	55	56.18	49	56.23	55.90	6	28,817	0.02%
2021/02/24	21	55.64	31	55.52	56.20	-10	28,672	-0.03%
2021/02/23	20	54.63	20	55.30	54.60	0	28,567	0.00%
2021/02/22	29	55.32	24	55.67	55.30	5	29,133	0.02%
2021/02/19	66	55.52	59	55.53	55.20	7	29,472	0.02%
2021/02/18	40	54.70	36	55.22	54.70	4	29,370	0.01%
2021/02/17	17	54.98	12	54.64	55.10	5	29,266	0.02%
2021/02/05	2	52.45	3	52.53	52.40	-1	29,022	0.00%
2021/02/04	7	52.30	3	52.20	52.60	4	29,098	0.01%
2021/02/03	5	52.20	6	51.90	51.80	-1	29,153	0.00%
2021/02/02	3	51.80	2	52.20	52.30	1	29,241	0.00%
2021/02/01	19	52.03	15	51.75	51.70	4	29,392	0.01%
2021/01/29	7	54.39	2	54.30	52.10	5	29,399	0.02%
2021/01/28	18	53.87	26	54.53	54.00	-8	29,365	-0.03%
2021/01/27	32	54.26	76	54.41	54.30	-44	29,304	-0.15%
2021/01/26	31	53.02	21	52.63	52.60	10	29,082	0.03%
2021/01/25	26	52.07	1	52.20	52.10	25	29,081	0.09%
2021/01/22	44	52.92	17	52.49	53.30	27	29,043	0.09%
2021/01/21	10	52.04	40	52.60	51.90	-30	29,111	-0.10%
2021/01/20	43	52.36	8	52.85	51.80	35	29,221	0.12%
2021/01/19	34	54.99	21	54.51	54.90	13	29,169	0.04%
2021/01/18	46	57.21	42	57.12	56.00	4	29,279	0.01%
2021/01/15	89.3	59.51	82.1	61.15	57.20	7.2	28,862	0.02%
2021/01/14	153	58.23	207	58.20	58.60	-54	28,001	-0.19%	大買/大賣/
2021/01/13	36	54.29	70	54.21	55.80	-34	27,286	-0.12%
2021/01/12	24	51.55	30	51.94	51.90	-6	27,793	-0.02%
2021/01/11	35	51.41	17	51.41	51.30	18	29,346	0.06%
2021/01/08	55	54.01	18	54.53	52.80	37	29,446	0.13%
2021/01/07	25	55.26	38	55.69	54.80	-13	29,322	-0.04%
2021/01/06	15	53.34	40	53.83	54.40	-25	28,939	-0.09%
2021/01/05	16	52.65	29	52.38	52.90	-13	28,551	-0.05%
2021/01/04	22	52.46	26	51.58	51.90	-4	28,438	-0.01%
2020/12/31	6	50.38	0	0.00	50.50	6	28,400	0.02%
2020/12/30	3	50.73	3	50.93	50.90	0	28,752	0.00%
2020/12/29	18	50.31	5	50.10	50.30	13	28,854	0.05%
2020/12/28	5	50.52	1	50.41	50.60	4	28,837	0.01%
2020/12/25	12	51.06	13	50.92	50.90	-1	28,916	0.00%
2020/12/24	16	51.86	4	51.65	51.80	12	29,015	0.04%
2020/12/23	24	52.02	15	52.27	51.70	9	29,190	0.03%
2020/12/22	53	54.47	22	55.03	51.50	31	29,768	0.10%
2020/12/21	51	57.09	43	57.30	56.70	8	29,556	0.03%
2020/12/18	138	55.99	23	55.90	56.20	115	29,020	0.40%	大買/鉅額交易
2020/12/17	118	56.38	103	56.62	55.30	15	28,672	0.05%	大買/大賣/
2020/12/16	50	54.17	118	54.73	56.30	-68	27,633	-0.25%	大賣/
2020/12/15	61	53.14	65	53.02	51.70	-4	26,277	-0.02%
2020/12/14	26	52.38	95.1	52.30	52.30	-69.1	25,856	-0.27%
2020/12/11	49	50.72	26	50.87	51.30	23	25,771	0.09%
2020/12/10	25	51.33	3	50.97	50.30	22	25,930	0.08%
2020/12/09	84	53.10	54	53.21	52.00	30	25,920	0.12%
2020/12/08	20	52.21	27	52.23	52.20	-7	25,644	-0.03%
2020/12/07	13	50.22	83	50.28	50.10	-70	25,214	-0.28%
2020/12/04	25	49.73	0	0.00	49.50	25	25,529	0.10%
2020/12/03	75	50.84	4	50.55	50.80	71	25,769	0.28%
2020/12/02	5	49.75	6	50.24	49.75	-1	26,120	0.00%
2020/12/01	16	50.59	49	50.89	50.50	-33	26,385	-0.13%
2020/11/30	12	52.06	5	52.06	51.60	7	26,717	0.03%
2020/11/27	2	51.15	2	51.50	51.80	0	27,004	0.00%
2020/11/26	89	51.02	90.1	51.03	50.50	-1.1	27,466	0.00%
2020/11/25	90	51.95	84	52.35	50.20	6	27,248	0.02%
2020/11/24	103	51.32	122	51.21	51.30	-19	27,467	-0.07%	大買/大賣/
2020/11/23	52	48.65	75	48.81	48.50	-23	27,037	-0.09%
2020/11/20	48	47.99	67.5	47.99	47.95	-19.5	27,737	-0.07%
2020/11/19	112	48.31	85	48.36	47.60	27	28,676	0.09%	大買/
2020/11/18	74	46.80	125	46.90	47.45	-51	30,627	-0.17%	大賣/
2020/11/17	21	45.87	13	45.47	45.45	8	31,153	0.03%
2020/11/16	16	44.38	18	44.38	44.35	-2	32,848	-0.01%
2020/11/13	6	43.98	7	44.21	44.10	-1	34,025	0.00%
2020/11/12	37	44.42	35	44.44	44.45	2	35,252	0.01%
2020/11/11	7	43.75	1	43.95	43.65	6	36,177	0.02%
2020/11/10	17	44.60	11	44.35	44.00	6	38,066	0.02%
2020/11/09	5	44.37	4	44.75	44.90	1	41,214	0.00%
2020/11/06	12	44.39	11	45.15	44.30	1	42,827	0.00%
2020/11/05	15	44.67	21	44.88	44.40	-6	43,410	-0.01%
2020/11/04	63	45.14	58	45.12	45.15	5	44,703	0.01%
2020/11/03	50	44.70	51	44.24	44.85	-1	45,064	0.00%
2020/11/02	20	43.32	22	43.24	43.20	-2	45,504	0.00%
2020/10/30	19	44.10	14	44.46	43.95	5	46,417	0.01%
2020/10/29	11.5	44.51	5	44.75	44.95	6.5	46,758	0.01%
2020/10/28	27	44.73	34	44.44	44.55	-7	46,990	-0.01%
2020/10/27	14	45.85	7	45.79	45.80	7	47,118	0.01%
2020/10/26	8	46.66	8	46.79	46.10	0	47,493	0.00%
2020/10/23	7	47.70	1	47.65	47.60	6	48,034	0.01%
2020/10/22	34	48.40	27	48.55	48.05	7	48,619	0.01%
2020/10/21	45	49.95	24	50.49	48.95	21	49,101	0.04%
2020/10/20	77	50.60	53	50.48	51.20	24	49,549	0.05%
2020/10/19	68	49.91	76	49.61	50.90	-8	49,388	-0.02%
2020/10/16	50	46.58	77	46.49	46.35	-27	48,913	-0.06%
2020/10/15	36	46.43	32	46.04	45.95	4	49,896	0.01%
2020/10/14	23	46.48	38	46.70	47.35	-15	51,513	-0.03%
2020/10/13	1	45.85	0	0.00	45.40	1	53,410	0.00%
2020/10/12	0	0.00	0.1	45.50	45.40	-0.1	54,813	0.00%
2020/10/08	43	46.25	46	46.17	46.20	-3	56,601	-0.01%
2020/10/07	49	46.20	16	46.20	45.85	33	57,105	0.06%
2020/10/06	22	46.53	15	46.16	46.55	7	58,423	0.01%
2020/10/05	19	44.97	18	45.01	45.35	1	58,930	0.00%
2020/09/30	22	44.51	19	44.29	44.60	3	59,080	0.01%
2020/09/29	10	44.90	12	45.26	45.35	-2	59,132	0.00%
2020/09/28	26	44.52	22	44.79	44.50	4	59,409	0.01%
2020/09/25	32	45.49	33	45.06	43.95	-1	60,014	0.00%
2020/09/24	6	46.61	9	46.89	47.00	-3	60,188	0.00%
2020/09/23	8	46.63	3	47.50	46.30	5	59,961	0.01%
2020/09/22	8	48.08	8	47.72	47.30	0	60,325	0.00%
2020/09/21	29	48.76	24	49.06	48.20	5	61,168	0.01%
2020/09/18	33	48.85	36	48.79	49.40	-3	61,286	0.00%
2020/09/17	47	48.62	57	49.04	48.50	-10	61,454	-0.02%
2020/09/16	48	49.85	65	49.96	49.25	-17	61,484	-0.03%
2020/09/15	60	49.82	55	49.89	49.15	5	61,668	0.01%
2020/09/14	21	49.92	23	49.94	49.60	-2	61,621	0.00%
2020/09/11	33	49.38	63	49.70	48.85	-30	62,002	-0.05%
2020/09/10	79	50.46	85	50.70	49.70	-6	63,001	-0.01%
2020/09/09	13	51.12	12	51.48	50.70	1	63,631	0.00%
2020/09/08	27	51.34	28	51.81	50.60	-1	63,687	0.00%
2020/09/07	120	53.84	134	54.61	51.80	-14	63,840	-0.02%	大買/大賣/
2020/09/04	72	53.59	101	53.64	54.80	-29	63,910	-0.05%	大賣/
2020/09/03	110	54.82	99	54.94	53.90	11	64,048	0.02%	大買/
2020/09/02	110	53.50	91	53.55	53.80	19	64,353	0.03%	大買/
2020/09/01	139	52.90	111	52.37	53.10	28	64,129	0.04%	大買/大賣/
2020/08/31	70	52.00	92	52.23	51.40	-22	63,696	-0.03%
2020/08/28	96	53.22	59	53.44	51.80	37	63,696	0.06%
2020/08/27	93	54.42	97	54.59	55.10	-4	63,450	-0.01%
2020/08/26	130	54.88	118	55.14	53.90	12	63,286	0.02%	大買/大賣/
2020/08/25	116	54.45	129	55.11	54.00	-13	62,944	-0.02%	大買/大賣/
2020/08/24	282	58.03	238	58.63	55.20	44	62,792	0.07%	大買/大賣/
2020/08/21	60	55.90	111	56.32	57.40	-51	61,011	-0.08%	大賣/
2020/08/20	215	55.75	228	56.11	52.20	-13	62,227	-0.02%	大買/大賣/
2020/08/19	153	56.80	157	56.62	56.60	-4	61,656	-0.01%	大買/大賣/
2020/08/18	103	54.91	111	54.77	56.20	-8	61,108	-0.01%	大買/大賣/
2020/08/17	60	53.59	49	54.11	53.10	11	60,793	0.02%
2020/08/14	108	52.34	116	52.12	53.10	-8	60,487	-0.01%	大買/大賣/
2020/08/13	248.1	50.55	173	50.89	52.20	75.1	58,936	0.13%	大買/大賣/
2020/08/12	47	46.02	71	46.39	48.20	-24	56,215	-0.04%
2020/08/11	29	43.95	60	44.07	43.85	-31	55,202	-0.06%
2020/08/10	56	43.77	51	44.57	43.60	5	55,347	0.01%
2020/08/07	37	42.44	60	42.22	42.10	-23	54,708	-0.04%
2020/08/06	54	41.97	50	42.38	41.40	4	55,555	0.01%
2020/08/05	90	42.19	140	42.32	42.70	-50	55,729	-0.09%	大賣/
2020/08/04	38	40.63	34	41.09	40.35	4	55,561	0.01%
2020/08/03	13	40.93	19	40.83	41.20	-6	55,548	-0.01%
2020/07/31	51	40.45	41	40.70	40.30	10	55,641	0.02%
2020/07/30	164	40.82	129	41.07	40.80	35	56,159	0.06%	大買/大賣/
2020/07/29	58	41.69	40	42.78	40.55	18	56,588	0.03%
2020/07/28	133	42.34	142	42.58	42.50	-9	56,594	-0.02%	大買/大賣/
2020/07/27	250	42.86	210	42.97	42.15	40	56,788	0.07%	大買/大賣/
2020/07/24	145	42.91	143	43.54	41.55	2	56,984	0.00%	大買/大賣/
2020/07/23	205.5	43.29	227	43.25	43.75	-21.5	57,673	-0.04%	大買/大賣/
2020/07/22	307.5	42.69	312	42.56	42.30	-4.5	58,198	-0.01%	大買/大賣/
2020/07/21	245	41.99	302	42.30	41.80	-57	57,408	-0.10%	大買/大賣/
2020/07/20	160	39.68	174	39.75	41.90	-14	57,098	-0.02%	大買/大賣/
2020/07/17	210	38.95	198	39.39	38.10	12	56,222	0.02%	大買/大賣/
2020/07/16	240	38.03	172	38.03	38.80	68	54,977	0.12%	大買/大賣/
2020/07/15	165	37.05	280	37.07	36.55	-115	54,307	-0.21%	大買/大賣/鉅額交易
2020/07/14	46	35.86	42	36.05	35.65	4	54,106	0.01%
2020/07/13	185	36.00	273	35.54	36.50	-88	54,451	-0.16%	大買/大賣/
2020/07/10	56	33.84	56	34.29	33.90	0	54,216	0.00%
2020/07/09	26	34.21	109	34.07	33.65	-83	54,678	-0.15%	大賣/
2020/07/08	115	33.75	17	33.81	34.20	98	55,282	0.18%	大買/
2020/07/07	69	34.48	82	34.65	33.70	-13	55,943	-0.02%
2020/07/06	111	35.35	114	35.62	35.15	-3	56,323	-0.01%	大買/大賣/
2020/07/03	116	34.34	110	34.61	34.50	6	56,313	0.01%	大買/大賣/
2020/07/02	45	33.53	9	33.48	33.20	36	55,775	0.06%
2020/07/01	18	33.88	1	34.00	33.40	17	56,138	0.03%
2020/06/30	222	33.88	267	33.89	33.60	-45	57,055	-0.08%	大買/大賣/
2020/06/29	16	31.80	26	31.91	32.10	-10	57,793	-0.02%
2020/06/24	89	31.83	20	31.81	32.00	69	59,076	0.12%
2020/06/23	8	31.66	34	31.68	31.65	-26	60,318	-0.04%
2020/06/22	9	32.74	25	32.78	32.05	-16	60,822	-0.03%
2020/06/19	84	33.30	6	33.39	33.30	78	61,315	0.13%
2020/06/18	61	33.33	61	32.97	33.15	0	61,646	0.00%
2020/06/17	76	34.04	24	33.60	33.20	52	61,513	0.08%
2020/06/16	44	33.07	64	33.22	34.25	-20	61,513	-0.03%
2020/06/15	41	31.83	79	31.83	31.15	-38	61,691	-0.06%
2020/06/12	17	32.63	27	32.58	32.45	-10	63,144	-0.02%
2020/06/11	43	33.71	7	33.31	33.75	36	64,561	0.06%
2020/06/10	36	33.34	50	33.24	33.10	-14	65,914	-0.02%
2020/06/09	73	34.62	62	34.83	33.90	11	67,752	0.02%
2020/06/08	70	34.78	56	35.13	33.95	14	68,454	0.02%
2020/06/05	32	35.04	13	35.27	35.00	19	70,044	0.03%
2020/06/04	87	35.55	37.9	35.62	35.00	49.1	71,378	0.07%
2020/06/03	84	35.52	75	35.87	35.25	9	72,543	0.01%
2020/06/02	63	37.00	42	38.02	36.10	21	73,155	0.03%
2020/06/01	94	37.51	93	37.51	37.80	1	73,512	0.00%
2020/05/29	80	37.33	88	37.46	37.25	-8	74,101	-0.01%
2020/05/28	104	37.29	118	37.77	37.00	-14	74,253	-0.02%	大買/大賣/
2020/05/27	366	38.46	323	38.34	36.90	43	73,667	0.06%	大買/大賣/
2020/05/26	88	35.66	150	35.30	36.45	-62	71,644	-0.09%	大賣/
2020/05/25	74	32.63	58	33.56	33.15	16	70,485	0.02%
2020/05/22	59	34.00	81	34.11	33.35	-22	69,924	-0.03%
2020/05/21	106	33.65	97	33.56	33.65	9	69,183	0.01%	大買/
2020/05/20	84	32.98	80.1	33.42	32.70	3.9	68,662	0.01%
2020/05/19	7	32.79	12	33.01	33.50	-5	68,360	-0.01%
2020/05/18	62	33.01	50	33.36	32.30	12	67,883	0.02%
2020/05/15	59	33.50	63	33.71	34.10	-4	67,270	-0.01%
2020/05/14	79	33.52	52	33.66	32.55	27	66,571	0.04%
2020/05/13	255	34.16	236	34.68	33.60	19	66,131	0.03%	大買/大賣/
2020/05/12	110	33.86	154	33.72	34.50	-44	65,016	-0.07%	大買/大賣/
2020/05/11	128	33.96	107	34.00	33.25	21	64,952	0.03%	大買/大賣/
2020/05/08	42	33.25	42	33.70	33.20	0	64,286	0.00%
2020/05/07	86	32.70	81	32.84	33.50	5	64,040	0.01%
2020/05/06	100	33.11	106	33.05	32.15	-6	63,725	-0.01%	大賣/
2020/05/05	291	33.70	273	34.39	33.00	18	63,131	0.03%	大買/大賣/
2020/05/04	131	33.18	130	32.87	34.05	1	62,617	0.00%	大買/大賣/
2020/04/30	351	32.95	339	32.90	33.05	12	62,094	0.02%	大買/大賣/
2020/04/29	287	32.16	285	32.02	32.10	2	61,518	0.00%	大買/大賣/
2020/04/28	325	31.98	299	32.32	31.25	26	60,935	0.04%	大買/大賣/
2020/04/27	172	29.86	237	29.96	31.50	-65	59,408	-0.11%	大買/大賣/
2020/04/24	94	28.53	88	28.54	28.65	6	58,034	0.01%
2020/04/23	118	28.21	135	28.28	28.50	-17	57,913	-0.03%	大買/大賣/
2020/04/22	78	27.53	103	27.74	28.35	-25	57,177	-0.04%	大賣/
2020/04/21	62	27.47	48	27.71	27.05	14	56,362	0.02%
2020/04/20	96	27.78	98	27.95	27.70	-2	55,798	0.00%
2020/04/17	136	28.47	182	29.11	27.80	-46	55,711	-0.08%	大買/大賣/
2020/04/16	151	28.06	179	28.13	28.60	-28	54,579	-0.05%	大買/大賣/
2020/04/15	156	28.26	134	28.85	27.80	22	54,265	0.04%	大買/大賣/
2020/04/14	279	27.97	294	27.74	28.75	-15	53,103	-0.03%	大買/大賣/
2020/04/13	121	26.63	121	26.81	26.80	0	52,502	0.00%	大買/大賣/
2020/04/10	174	26.51	185	26.58	26.40	-11	52,164	-0.02%	大買/大賣/
2020/04/09	28	26.21	27.1	26.83	25.35	0.9	51,436	0.00%
2020/04/08	75	27.42	36.2	27.17	26.50	38.9	50,729	0.08%
2020/04/07	26	28.36	13	28.57	28.35	13	49,950	0.03%
2020/04/06	29	26.87	28	26.69	26.90	1	50,020	0.00%
2020/04/01	122	24.80	162	24.89	25.15	-40	49,877	-0.08%	大買/大賣/
2020/03/31	251	24.61	186	24.28	24.25	65	48,514	0.13%	大買/大賣/
2020/03/30	67	23.04	61	23.08	23.60	6	46,687	0.01%
2020/03/27	37	22.40	93	22.78	23.10	-56	45,112	-0.12%
2020/03/26	33	20.63	46	20.79	21.00	-13	43,532	-0.03%
2020/03/25	225	19.87	152	19.92	20.20	73	42,629	0.17%	大買/大賣/
2020/03/24	43	18.59	62	18.69	18.85	-19	41,664	-0.05%
2020/03/23	124	16.89	75	17.55	17.75	49	41,110	0.12%	大買/
2020/03/20	19	18.05	89	18.17	18.00	-70	40,715	-0.17%
2020/03/19	24	17.50	7	18.11	17.20	17	39,451	0.04%
2020/03/18	99	20.15	198	20.11	19.10	-99	38,401	-0.26%	大賣/
2020/03/17	89	20.31	95	20.79	20.05	-6	36,538	-0.02%
2020/03/16	493.2	21.27	395	21.12	19.80	98.2	34,930	0.28%	大買/大賣/
2020/03/13	81	19.68	238	18.90	21.85	-157	33,077	-0.47%	大賣/鉅額交易
2020/03/12	186	21.24	118	21.46	19.90	68	30,903	0.22%	大買/大賣/
2020/03/11	569	22.22	577	21.76	22.10	-8	29,944	-0.03%	大買/大賣/
2020/03/10	21	19.68	39	19.95	20.50	-18	27,942	-0.06%
2020/03/09	98	19.77	94	19.72	18.65	4	26,321	0.02%
2020/03/06	196	19.99	240	19.34	20.10	-44	24,818	-0.18%	大買/大賣/
2020/03/05	154	18.09	197	18.26	18.50	-43	23,647	-0.18%	大買/大賣/
2020/03/04	31	17.40	31	17.61	17.75	0	22,811	0.00%
2020/03/03	3	16.98	18	16.74	17.05	-15	21,797	-0.07%
2020/03/02	1	15.35	15	15.45	15.50	-14	21,006	-0.07%
2020/02/27	16	15.25	4	14.95	14.80	12	21,197	0.06%
2020/02/26	7	16.05	0	0.00	15.45	7	21,767	0.03%
2020/02/25	0	0.00	30	15.75	15.95	-30	22,681	-0.13%
2020/02/24	4	15.78	0	0.00	15.65	4	23,338	0.02%
2020/02/21	17	16.12	1	15.90	16.10	16	23,798	0.07%
2020/02/20	2	15.80	11	15.75	15.85	-9	24,220	-0.04%
2020/02/19	5	15.77	55	15.77	15.70	-50	24,387	-0.21%
2020/02/18	13	15.60	1	15.70	15.70	12	24,726	0.05%
2020/02/17	19	15.59	1	15.65	15.55	18	24,570	0.07%
2020/02/14	3	15.68	11	15.74	15.75	-8	24,439	-0.03%
2020/02/13	2	15.53	3	15.37	15.25	-1	24,131	0.00%
2020/02/12	4	15.13	8	15.33	15.50	-4	23,954	-0.02%
2020/02/11	0	0.00	5	14.55	14.85	-5	23,255	-0.02%
2020/02/10	7	14.13	7	14.31	14.40	0	23,187	0.00%
2020/02/07	7	14.36	10	14.35	14.30	-3	23,024	-0.01%
2020/02/06	3	14.85	15	14.77	14.95	-12	22,816	-0.05%
2020/02/05	23	14.33	0	0.00	14.40	23	22,607	0.10%
2020/02/04	14	14.89	17	14.71	15.00	-3	22,350	-0.01%
2020/02/03	43	14.32	5	14.80	14.35	38	23,078	0.16%
2020/01/31	40	15.70	30	15.43	15.30	10	22,970	0.04%
2020/01/20	25	18.00	0	0.00	18.00	25	22,672	0.11%
2020/01/17	134	17.67	100	17.75	18.00	34	22,658	0.15%	大買/
2020/01/16	10	17.95	0	0.00	17.70	10	22,405	0.04%
2020/01/15	15	18.23	11	18.39	18.10	4	22,242	0.02%
2020/01/14	106	18.15	106	18.16	18.40	0	22,156	0.00%	大買/大賣/
2020/01/13	39	17.96	26	18.09	17.85	13	21,854	0.06%
2020/01/10	67	17.69	6	17.94	17.80	61	21,099	0.29%
2020/01/09	22	17.82	26	17.96	18.30	-4	20,514	-0.02%
2020/01/08	52	16.74	52	16.99	17.15	0	19,878	0.00%
2020/01/07	13	17.42	11	17.04	17.05	2	19,780	0.01%
2020/01/06	10	17.31	12.1	17.35	17.40	-2.1	19,344	-0.01%
2020/01/03	2	17.00	3	16.67	16.85	-1	18,782	-0.01%
2019/12/30	32	17.08	20	17.22	16.80	12	18,122	0.07%
2019/12/27	1	16.80	18	16.48	16.75	-17	17,507	-0.10%
2019/12/26	21	15.96	10	16.03	16.20	11	17,016	0.06%
2019/12/25	43	15.66	10	15.70	15.80	33	16,928	0.19%
2019/12/23	1	15.30	0	0.00	15.30	1	17,047	0.01%
2019/12/19	1	15.70	0	0.00	15.80	1	17,045	0.01%
2019/12/18	1	16.00	48	15.80	15.75	-47	17,159	-0.27%
2019/12/17	0	0.00	11	16.45	16.25	-11	17,121	-0.06%
2019/12/16	2	16.20	37	16.24	16.25	-35	17,244	-0.20%
2019/12/13	55	16.05	0	0.00	15.95	55	17,293	0.32%
2019/12/11	1	16.70	11	16.64	16.50	-10	17,921	-0.06%
2019/12/10	30	16.35	0	0.00	16.55	30	17,896	0.17%
2019/12/09	41	16.46	1	16.40	16.30	40	18,240	0.22%
2019/12/06	11	16.30	25	16.28	16.35	-14	18,132	-0.08%
2019/12/04	0	0.00	3	15.45	15.55	-3	18,063	-0.02%
2019/12/03	13	15.58	82	15.60	15.70	-69	18,789	-0.37%
2019/12/02	81	15.50	10	15.05	15.50	71	19,620	0.36%
2019/11/29	1	15.70	0	0.00	15.50	1	19,782	0.01%
2019/11/27	0	0.00	6	15.93	16.10	-6	20,992	-0.03%
2019/11/26	3	16.33	1	16.05	16.15	2	21,042	0.01%
2019/11/25	11	16.76	8	16.83	16.25	3	20,617	0.01%
2019/11/22	17	16.70	9	16.95	16.15	8	19,834	0.04%
2019/11/21	1	16.55	9	16.43	16.55	-8	18,704	-0.04%
2019/11/20	18	15.75	12	15.97	15.70	6	17,910	0.03%
2019/11/19	2	15.40	5	15.50	15.40	-3	17,547	-0.02%
2019/11/18	1	15.20	4	15.10	15.15	-3	16,976	-0.02%
2019/11/15	11.1	14.89	12	14.89	14.90	-1	16,709	-0.01%
2019/11/12	5	14.00	5	13.85	14.05	0	16,615	0.00%
2019/11/07	32	14.20	62	14.15	14.15	-30	16,592	-0.18%
2019/11/06	2	14.70	0	0.00	14.45	2	16,521	0.01%
2019/11/04	30	15.00	33	14.65	14.60	-3	16,542	-0.02%
2019/11/01	17	15.30	20	14.89	14.90	-3	16,438	-0.02%
2019/10/31	11	15.41	4	15.78	15.35	7	16,321	0.04%
2019/10/29	31	14.89	52	14.50	14.45	-21	15,140	-0.14%
2019/10/28	32	15.05	88	15.01	14.90	-56	15,233	-0.37%
2019/10/25	30	14.75	30	14.75	14.80	0	15,513	0.00%
2019/10/24	5	14.80	0	0.00	14.75	5	15,525	0.03%
2019/10/23	0	0.00	74	14.75	14.70	-74	15,859	-0.47%
2019/10/21	13	14.83	5	14.80	14.75	8	15,823	0.05%
2019/10/18	0	0.00	100	14.55	14.55	-100	15,857	-0.63%
2019/10/17	14	14.55	0	0.00	14.55	14	15,948	0.09%
2019/10/16	92	14.45	5	14.65	14.40	87	16,089	0.54%
2019/10/15	17	14.64	6	14.48	14.70	11	16,377	0.07%
2019/10/14	0	0.00	1	14.25	14.25	-1	16,316	-0.01%
2019/10/09	0	0.00	1	13.80	13.60	-1	16,563	-0.01%
2019/10/04	1	14.15	0	0.00	13.90	1	16,669	0.01%
2019/10/03	0	0.00	8	14.00	14.10	-8	16,608	-0.05%
2019/10/01	0	0.00	2	14.20	14.20	-2	16,643	-0.01%
2019/09/27	8	13.73	11	13.96	13.80	-3	16,560	-0.02%
2019/09/24	2	14.60	0	0.00	14.55	2	16,485	0.01%
2019/09/23	0	0.00	2	14.80	14.80	-2	16,398	-0.01%
2019/09/20	1	14.75	20	14.60	14.70	-19	16,339	-0.12%
2019/09/19	2	14.53	12	14.55	14.50	-10	16,310	-0.06%
2019/09/18	1	14.95	0	0.00	14.85	1	16,202	0.01%
2019/09/17	23	14.94	5	15.03	15.00	18	16,088	0.11%
2019/09/16	70	15.17	22	15.18	15.10	48	15,838	0.30%
2019/09/12	2	15.00	0	0.00	15.05	2	15,112	0.01%
2019/09/11	1	14.80	10	15.02	15.20	-9	14,883	-0.06%
2019/09/10	0	0.00	9	14.52	14.55	-9	14,308	-0.06%
2019/09/06	5	14.39	3	14.35	14.55	2	13,956	0.01%
2019/09/05	38	14.86	31	14.89	14.75	7	13,659	0.05%
2019/09/04	29	14.90	32	15.04	15.10	-3	13,004	-0.02%
2019/09/03	17	14.45	4	14.45	14.45	13	12,321	0.11%
2019/09/02	31	14.59	28	14.63	14.80	3	11,884	0.03%
2019/08/30	33	14.12	83	14.43	14.45	-50	11,134	-0.45%
2019/08/29	8	13.39	2	13.10	13.45	6	10,088	0.06%
2019/08/27	5	12.95	0	0.00	12.85	5	9,632	0.05%
2019/08/22	21	13.30	5	13.50	13.50	16	9,474	0.17%
2019/08/20	5	12.90	40	12.82	12.70	-35	9,035	-0.39%
2019/08/16	5	12.90	0	0.00	12.80	5	8,950	0.06%
2019/08/15	30	12.30	0	0.00	12.90	30	8,846	0.34%
2019/08/12	0	0.00	1	12.60	12.50	-1	8,864	-0.01%
2019/08/01	5	13.00	0	0.00	13.05	5	8,634	0.06%
2019/07/30	11	13.65	334	13.34	13.40	-323	8,395	-3.85%	大賣/鉅額交易
2019/07/29	340	13.92	280	14.00	13.85	60	8,132	0.74%	大買/大賣/
2019/07/26	41	13.48	0	0.00	13.50	41	7,639	0.54%
2019/07/25	277	13.60	0	0.00	13.40	277	7,599	3.65%	大買/鉅額交易
2019/07/23	2	13.45	14	13.50	13.25	-12	7,257	-0.17%
2019/07/19	2	13.35	0	0.00	13.05	2	7,063	0.03%
2019/07/18	65	13.16	2	13.05	13.05	63	7,084	0.89%
2019/07/17	3	12.93	5.2	13.24	13.30	-2.2	7,012	-0.03%
2019/07/16	9	12.71	4	12.90	12.90	5	6,618	0.08%
2019/07/15	5	12.63	0	0.00	12.65	5	6,514	0.08%
2019/07/11	0	0.00	9	12.15	12.20	-9	6,337	-0.14%
2019/07/09	2	11.80	0	0.00	11.90	2	6,474	0.03%
2019/07/05	0	0.00	1	12.30	12.05	-1	6,889	-0.01%
2019/07/01	4	12.13	0	0.00	11.95	4	8,852	0.05%
2019/06/20	5	11.95	0	0.00	11.95	5	8,946	0.06%
2019/06/19	2	12.00	0	0.00	11.85	2	9,136	0.02%
2019/06/17	0	0.00	2	11.70	11.50	-2	9,669	-0.02%
2019/06/12	10	11.64	10	11.78	11.65	0	9,772	0.00%
2019/06/11	0	0.00	3	11.85	11.90	-3	9,632	-0.03%
2019/06/10	0	0.00	1	10.85	10.85	-1	9,393	-0.01%
2019/05/30	2	11.10	0	0.00	11.10	2	9,733	0.02%
2019/05/22	0	0.00	10	11.20	11.25	-10	10,184	-0.10%
2019/05/21	3	10.70	0	0.00	11.10	3	10,370	0.03%
2019/05/17	10	12.10	0	0.00	11.90	10	10,694	0.09%
2019/05/16	0	0.00	2.1	11.85	11.75	-2.1	10,831	-0.02%
2019/05/15	2	11.85	3	12.15	12.15	-1	11,275	-0.01%
2019/05/10	0	0.00	1	11.90	11.75	-1	11,519	-0.01%
2019/05/08	2	12.65	0	0.00	12.70	2	11,407	0.02%
2019/05/07	0	0.00	3	12.65	12.55	-3	11,432	-0.03%
2019/05/02	1	12.55	0	0.00	12.95	1	11,512	0.01%
2019/04/29	2	12.85	0	0.00	12.50	2	11,953	0.02%
2019/04/24	2	13.20	0	0.00	13.25	2	12,252	0.02%
2019/04/23	3	13.50	0	0.00	13.50	3	12,744	0.02%
2019/04/18	3	13.73	5	13.61	13.55	-2	13,033	-0.02%
2019/04/12	2	14.40	0	0.00	13.90	2	14,618	0.01%
2019/04/11	0	0.00	11	14.44	14.15	-11	14,573	-0.08%
2019/04/10	4	14.95	10	15.00	14.60	-6	14,472	-0.04%
2019/04/09	16	15.44	2	15.68	14.80	14	14,352	0.10%
2019/04/08	115	14.85	16	14.83	15.30	99	13,921	0.71%	大買/
2019/04/03	0	0.00	19	14.00	13.95	-19	13,527	-0.14%
2019/04/01	0	0.00	1	13.35	13.40	-1	13,529	-0.01%
2019/03/28	0	0.00	2	13.10	13.05	-2	13,781	-0.01%
2019/03/27	14	13.46	0	0.00	13.50	14	13,798	0.10%
2019/03/26	5	13.58	0	0.00	13.55	5	13,781	0.04%
2019/03/25	3	13.70	0	0.00	13.75	3	13,752	0.02%
2019/03/22	22	14.04	5	14.18	14.10	17	13,772	0.12%
2019/03/21	4	14.35	0	0.00	14.15	4	13,846	0.03%
2019/03/20	1	14.40	32	14.39	14.30	-31	13,962	-0.22%
2019/03/19	10	13.95	17	13.85	13.80	-7	13,686	-0.05%
2019/03/18	4	14.05	0	0.00	13.85	4	14,141	0.03%
2019/03/15	0	0.00	3	13.77	13.75	-3	15,426	-0.02%
2019/03/14	3	13.52	0	0.00	13.45	3	15,854	0.02%
2019/03/11	3	13.60	0	0.00	13.60	3	17,158	0.02%
2019/03/07	2	13.75	3	13.70	13.70	-1	17,504	-0.01%
2019/03/06	6	14.08	0	0.00	14.05	6	17,767	0.03%
2019/03/05	9	14.22	0	0.00	14.00	9	17,887	0.05%
2019/03/04	3	13.90	23	13.94	14.20	-20	17,941	-0.11%
2019/02/27	5	13.85	1	13.80	13.80	4	17,987	0.02%
2019/02/26	7	14.31	14	14.14	14.00	-7	18,108	-0.04%
2019/02/25	1	14.00	6	14.10	14.10	-5	18,196	-0.03%
2019/02/22	4	13.98	0	0.00	14.05	4	18,265	0.02%
2019/02/21	19	14.01	5	14.05	14.00	14	18,374	0.08%
2019/02/20	7	14.43	0	0.00	14.20	7	18,544	0.04%
2019/02/19	6	14.24	32	14.61	14.40	-26	18,906	-0.14%
2019/02/18	20	14.33	6	14.23	14.10	14	19,488	0.07%
2019/02/15	9	14.45	7	14.23	14.10	2	19,524	0.01%
2019/02/14	10	13.95	9	14.38	14.10	1	19,259	0.01%
2019/02/13	4	14.00	1	14.20	13.65	3	18,769	0.02%
2019/02/12	3	13.67	10	13.90	13.90	-7	18,572	-0.04%
2019/01/25	5	13.25	0	0.00	13.15	5	18,707	0.03%
2019/01/23	5	13.10	5	13.20	13.35	0	18,954	0.00%
2019/01/22	9	13.38	0	0.00	13.10	9	19,032	0.05%
2019/01/21	0	0.00	8	14.14	13.90	-8	18,660	-0.04%
2019/01/18	5	13.80	10	13.70	13.90	-5	18,513	-0.03%
2019/01/17	2	14.03	6	14.08	13.75	-4	18,514	-0.02%
2019/01/16	10	13.60	18	13.87	13.90	-8	18,396	-0.04%
2019/01/15	170	14.05	162	13.93	13.65	8	18,118	0.04%	大買/大賣/
2019/01/14	3	13.28	1	13.45	13.45	2	17,558	0.01%
2019/01/11	2	13.35	15	13.40	13.35	-13	17,517	-0.07%
2019/01/10	4	13.55	30	13.58	13.45	-26	17,403	-0.15%
2019/01/09	4	14.14	1	14.40	14.00	3	17,156	0.02%
2019/01/08	0	0.00	185	14.49	14.55	-185	16,910	-1.09%	大賣/鉅額交易
2019/01/07	5	14.00	19	14.19	14.40	-14	16,250	-0.09%
2019/01/04	20	13.25	0	0.00	13.10	20	15,488	0.13%
2019/01/03	25	13.20	0	0.00	13.45	25	15,492	0.16%
2019/01/02	2	13.25	2	13.25	13.15	0	15,392	0.00%
2018/12/28	10	13.03	3	13.05	13.10	7	15,350	0.05%
2018/12/27	26	13.44	28	13.70	13.05	-2	15,497	-0.01%
2018/12/26	69	13.42	7	13.49	13.25	62	15,310	0.40%
2018/12/25	92	13.50	4	13.46	13.50	88	15,415	0.57%
2018/12/24	1	13.25	0	0.00	13.15	1	15,171	0.01%
2018/12/20	0	0.00	10	12.60	12.60	-10	14,911	-0.07%
2018/12/19	0	0.00	2	12.38	12.30	-2	14,834	-0.01%
2018/12/17	2	12.53	0	0.00	12.30	2	15,113	0.01%
2018/12/14	0	0.00	13	12.04	12.60	-13	15,534	-0.08%
2018/12/13	1	12.50	31	12.45	12.25	-30	15,407	-0.19%
2018/12/12	2	13.08	5	13.11	12.90	-3	15,294	-0.02%
2018/12/11	65	13.15	73	13.58	12.90	-8	15,285	-0.05%
2018/12/10	30	13.64	19	13.75	13.60	11	15,357	0.07%
2018/12/07	0	0.00	9	13.18	13.75	-9	14,342	-0.06%
2018/12/06	15	13.55	13	13.16	12.50	2	14,332	0.01%
2018/12/05	3	12.92	2	13.43	13.75	1	14,145	0.01%
2018/12/04	21	13.29	19	13.02	13.20	2	14,467	0.01%
2018/12/03	5	12.99	48	12.93	12.85	-43	14,798	-0.29%
2018/11/30	5	12.34	7	12.33	12.30	-2	15,372	-0.01%
2018/11/29	19	12.26	1	12.15	12.10	18	16,645	0.11%
2018/11/28	2	12.80	4	12.89	12.80	-2	16,412	-0.01%
2018/11/27	2	12.55	14	12.63	12.90	-12	16,444	-0.07%
2018/11/23	1	12.45	6	12.53	12.40	-5	16,524	-0.03%
2018/11/22	10	12.33	1	12.60	12.30	9	16,605	0.05%
2018/11/21	1	13.10	7	13.04	13.10	-6	16,482	-0.04%
2018/11/20	19	12.93	0	0.00	12.95	19	16,511	0.12%
2018/11/19	6	13.18	7	13.36	13.15	-1	16,536	-0.01%
2018/11/16	40	12.98	49	13.01	13.00	-9	16,487	-0.05%
2018/11/15	41	12.28	52	12.32	12.50	-11	16,133	-0.07%
2018/11/14	0	0.00	15	11.33	11.85	-15	16,585	-0.09%
2018/11/13	5	10.72	0	0.00	10.80	5	17,751	0.03%
2018/11/08	20	10.61	10	11.00	10.50	10	20,407	0.05%
2018/11/07	15	10.60	45	10.40	10.60	-30	20,800	-0.14%
2018/11/06	20	10.29	20	10.40	10.15	0	20,844	0.00%
2018/11/05	0	0.00	10	10.38	10.40	-10	20,954	-0.05%
2018/11/02	55	10.40	50	10.74	10.30	5	20,935	0.02%
2018/11/01	10	10.65	15	10.25	10.65	-5	20,773	-0.02%
2018/10/31	10	10.20	12	10.11	10.20	-2	20,560	-0.01%
2018/10/30	10	9.92	30	9.54	9.86	-20	20,460	-0.10%
2018/10/29	4	9.10	14	9.30	9.10	-10	20,271	-0.05%
2018/10/26	17	9.40	10	9.25	9.23	7	20,228	0.03%
2018/10/25	5	9.43	10	9.70	9.43	-5	20,159	-0.02%
2018/10/24	0	0.00	13	10.09	10.05	-13	20,069	-0.06%
2018/10/23	16	10.10	0	0.00	10.05	16	20,000	0.08%
2018/10/22	8	10.21	21	10.19	10.25	-13	19,977	-0.07%
2018/10/19	17	9.97	13	10.00	10.00	4	19,919	0.02%
2018/10/18	5	10.25	0	0.00	10.25	5	19,835	0.03%
2018/10/17	5	10.30	0	0.00	10.35	5	19,788	0.03%
2018/10/16	15	10.48	15	10.40	10.45	0	19,689	0.00%
2018/10/15	5	10.38	5	10.55	10.30	0	19,541	0.00%
2018/10/12	6	9.77	23	10.17	10.40	-17	19,446	-0.09%
2018/10/11	28	9.84	8	10.04	9.77	20	19,307	0.10%
2018/10/09	10	10.83	5	10.90	10.85	5	19,114	0.03%
2018/10/08	0	0.00	5	11.25	11.15	-5	19,037	-0.03%
2018/10/05	44	11.22	35	10.91	11.05	9	18,940	0.05%
2018/10/04	10	11.70	61	11.80	11.50	-51	18,673	-0.27%
2018/10/03	76	11.78	15	11.77	11.45	61	18,707	0.33%
2018/10/02	16	12.21	0	0.00	12.20	16	18,322	0.09%
2018/10/01	40	12.38	0	0.00	12.50	40	18,207	0.22%
2018/09/28	0	0.00	30	12.38	12.30	-30	18,148	-0.17%
2018/09/27	81	12.47	26	12.60	12.30	55	18,060	0.30%
2018/09/26	50	12.41	5	12.35	12.30	45	17,822	0.25%
2018/09/25	5	12.20	5	12.50	12.55	0	17,762	0.00%
2018/09/21	10	12.45	13	12.70	12.45	-3	17,549	-0.02%
2018/09/20	17	12.49	7	12.32	12.25	10	17,320	0.06%
2018/09/19	10	13.05	10	13.55	13.05	0	16,795	0.00%
2018/09/18	1	13.65	1	13.50	13.30	0	16,584	0.00%
2018/09/17	9	13.56	15	13.53	13.50	-6	16,401	-0.04%
2018/09/14	53	13.67	38	13.75	14.00	15	16,153	0.09%
2018/09/13	198	13.19	200	12.96	13.20	-2	15,673	-0.01%	大買/大賣/
2018/09/12	17	13.45	10	13.37	13.20	7	15,263	0.05%
2018/09/11	24	13.31	25	13.30	13.90	-1	14,759	-0.01%
2018/09/10	8	14.07	16	13.27	13.05	-8	14,108	-0.06%
2018/09/07	30	14.73	45	14.79	14.45	-15	13,489	-0.11%
2018/09/06	51	14.80	45	14.99	14.70	6	12,912	0.05%
2018/09/05	85	15.98	71	16.50	15.10	14	12,083	0.12%
2018/09/04	25	15.65	25	15.98	16.05	0	10,813	0.00%
2018/09/03	33	15.88	11	16.19	15.65	22	10,756	0.20%
2018/08/31	0	0.00	6	16.48	16.70	-6	10,728	-0.06%
2018/08/30	6	16.15	36	16.23	16.00	-30	10,548	-0.28%
2018/08/29	15	15.77	30	15.95	16.10	-15	10,415	-0.14%
2018/08/28	29	15.26	7	15.27	15.20	22	10,336	0.21%
2018/08/27	11	14.75	8	15.23	15.10	3	10,217	0.03%
2018/08/24	49	15.39	10	16.00	15.05	39	10,035	0.39%
2018/08/23	11	15.61	35	15.62	16.00	-24	9,818	-0.24%
2018/08/22	23	14.94	23	14.90	15.05	0	9,524	0.00%
2018/08/21	34	14.71	67	14.89	15.30	-33	9,321	-0.35%
2018/08/20	228	14.16	132	14.50	14.20	96	7,900	1.22%	大買/大賣/
2018/08/17	208	14.03	236.9	13.89	14.30	-28.9	6,493	-0.45%	大買/大賣/
2018/08/16	78	12.40	127	12.63	13.00	-49	5,438	-0.90%	大賣/
2018/08/15	40	11.95	65	11.98	12.20	-25	4,606	-0.54%
2018/08/14	33	10.82	45	10.89	11.25	-12	3,657	-0.33%
2018/08/13	34	10.23	14	10.15	10.25	20	3,157	0.63%
2018/08/10	9	10.29	7	10.45	10.45	2	3,020	0.07%
2018/08/07	8	10.05	0	0.00	9.95	8	2,805	0.29%
2018/08/06	0	0.00	10	10.05	10.05	-10	2,794	-0.36%
2018/08/03	1	9.84	0	0.00	9.88	1	2,805	0.04%
2018/07/31	2	9.79	0	0.00	9.80	2	2,855	0.07%
2018/07/30	6	9.88	0	0.00	9.80	6	2,858	0.21%
2018/07/27	10	9.78	20	9.84	9.84	-10	2,843	-0.35%
2018/07/26	20	9.63	20	9.68	9.73	0	2,815	0.00%
2018/07/12	5	9.57	0	0.00	9.44	5	2,863	0.17%
2018/06/29	0	0.00	1	9.81	9.88	-1	2,711	-0.04%
2018/06/22	1	10.30	0	0.00	10.05	1	2,749	0.04%
2018/06/15	0	0.00	7	10.40	10.40	-7	2,595	-0.27%
2018/06/14	7	10.45	0	0.00	10.40	7	2,573	0.27%
2018/06/13	0	0.00	1	10.40	10.25	-1	2,509	-0.04%
2018/06/12	5	10.40	15	10.52	10.60	-10	2,438	-0.41%
2018/06/08	1	10.20	3	10.00	10.10	-2	2,261	-0.09%
2018/06/05	0	0.00	2	9.60	9.71	-2	2,141	-0.09%
2018/05/21	0	0.00	15	9.19	9.18	-15	1,896	-0.79%
2018/05/18	15	9.05	0	0.00	9.03	15	1,890	0.79%
2018/05/07	0	0.00	17	9.38	9.41	-17	1,984	-0.86%
2018/04/19	5	10.05	7	10.00	10.00	-2	2,245	-0.09%
2018/04/12	17	9.95	8	9.94	10.00	9	2,602	0.35%
2018/03/29	10	9.97	10	9.84	9.83	0	2,842	0.00%
2018/03/27	10	9.69	10	9.72	9.72	0	2,932	0.00%
2018/03/23	5	9.38	5	9.40	9.40	0	3,587	0.00%
2018/03/21	3	9.77	0	0.00	9.77	3	3,654	0.08%
2018/03/13	39	9.80	41	9.95	9.85	-2	3,952	-0.05%
2018/03/08	1	9.56	0	0.00	9.53	1	4,076	0.02%
2018/02/27	8	9.69	10	9.58	9.58	-2	4,687	-0.04%
2018/02/26	10	9.50	0	0.00	9.50	10	4,776	0.21%
2018/02/23	5	9.50	15	9.40	9.40	-10	4,775	-0.21%
2018/02/21	17	9.32	0	0.00	9.32	17	4,866	0.35%
2018/02/09	6	8.57	15	8.33	8.60	-9	4,999	-0.18%
2018/02/08	5	9.01	0	0.00	9.02	5	5,019	0.10%
2018/02/06	1	9.20	0	0.00	9.05	1	5,226	0.02%
2018/02/02	5	10.25	0	0.00	10.25	5	5,250	0.10%
2018/01/31	0	0.00	14	10.30	10.25	-14	5,500	-0.25%
2018/01/30	3	10.30	5	10.40	10.40	-2	5,591	-0.04%
2018/01/29	5	10.25	0	0.00	10.20	5	5,741	0.09%
2018/01/25	0	0.00	0.1	10.15	10.20	-0.1	6,146	0.00%
2018/01/22	0	0.00	10	10.40	10.20	-10	6,673	-0.15%
2018/01/09	5	10.85	0	0.00	10.75	5	6,613	0.08%
2018/01/08	10	11.08	5	10.90	10.90	5	6,553	0.08%
2018/01/05	0	0.00	2	10.70	10.75	-2	6,339	-0.03%
2018/01/03	4	10.70	0	0.00	10.60	4	6,260	0.06%