金像電 (2368)-元大-南京券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▼4.5
漲幅
-2.29%
成交量
5,331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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	198.50	1	199.50	192.00	0	9,481	0.00%
2024/05/02	0.1	197.00	0	0.00	196.50	0.1	9,571	0.00%
2024/04/30	17	200.09	9	197.78	197.00	8	9,607	0.08%
2024/04/29	3	197.67	4	196.63	198.00	-1	9,648	-0.01%
2024/04/26	46.3	192.93	5	193.30	192.50	41.3	9,791	0.42%
2024/04/25	3.1	189.92	3	191.83	187.00	0.1	9,799	0.00%
2024/04/24	35	195.10	2	198.00	196.50	33	9,812	0.34%
2024/04/23	3	185.00	0	0.00	188.00	3	9,758	0.03%
2024/04/22	4.4	185.63	5	187.00	182.00	-0.6	9,666	-0.01%
2024/04/19	1.2	195.83	3	196.67	196.00	-1.8	9,531	-0.02%
2024/04/18	5.1	203.42	4	201.13	205.00	1.1	9,488	0.01%
2024/04/17	6.3	203.11	1	201.50	201.50	5.3	9,472	0.06%
2024/04/16	0.2	204.88	0.2	200.50	201.50	0	9,455	0.00%
2024/04/15	4	212.50	0	223.00	212.50	4	9,443	0.04%
2024/04/12	5	231.30	5.2	230.83	229.50	-0.2	9,313	0.00%
2024/04/11	0	0.00	0.1	230.75	229.50	-0.1	9,337	0.00%
2024/04/10	1.1	237.68	1.1	238.66	230.50	0	9,333	0.00%
2024/04/09	2.2	238.77	8	237.75	237.00	-5.8	9,352	-0.06%
2024/04/08	4	245.13	2	248.50	242.50	2	9,345	0.02%
2024/04/03	1	236.00	1	238.00	241.00	0	9,259	0.00%
2024/04/02	2.5	244.00	2	238.50	234.00	0.5	9,240	0.01%
2024/04/01	1	246.50	6	245.50	245.00	-5	9,145	-0.05%
2024/03/29	1	245.55	2	249.23	245.50	-1	9,152	-0.01%
2024/03/28	2	247.00	12	246.12	244.50	-10	9,107	-0.11%
2024/03/27	9.1	250.55	5.1	252.48	251.00	4	9,052	0.04%
2024/03/26	4	248.13	2	242.00	242.00	2	8,927	0.02%
2024/03/25	5	250.31	3.2	247.60	247.50	1.8	8,912	0.02%
2024/03/22	7.2	242.51	9.4	246.01	247.50	-2.1	8,866	-0.02%
2024/03/21	16.1	235.53	0	235.50	233.50	16	8,668	0.18%
2024/03/19	8	231.52	1	229.50	229.50	7	8,751	0.08%
2024/03/18	1.1	239.55	1.4	237.01	238.00	-0.3	8,684	0.00%
2024/03/15	0.3	235.98	0	0.00	232.50	0.3	8,689	0.00%
2024/03/14	2	222.27	0	0.00	220.50	2	8,659	0.02%
2024/03/13	2.3	237.57	2.1	229.24	229.00	0.3	8,739	0.00%
2024/03/12	0	243.50	0	0.00	242.50	0	8,651	0.00%
2024/03/11	5.2	250.44	1	254.00	248.00	4.2	8,593	0.05%
2024/03/08	2.2	253.82	4	250.13	249.50	-1.8	8,641	-0.02%
2024/03/07	12.4	267.06	18.1	258.61	252.50	-5.7	8,595	-0.07%
2024/03/06	9.1	269.16	58.2	269.87	274.50	-49.1	8,335	-0.59%
2024/03/05	2.1	262.45	18	260.60	265.50	-15.9	8,341	-0.19%
2024/03/04	4	263.00	8	261.94	259.00	-4	8,359	-0.05%
2024/03/01	5	262.70	4	264.50	261.50	1	8,322	0.01%
2024/02/29	1	253.50	3	257.00	257.00	-2	8,274	-0.02%
2024/02/27	5	252.30	4	255.75	252.50	1	8,255	0.01%
2024/02/26	3	260.01	2	261.50	261.50	1	8,170	0.01%
2024/02/23	6	262.58	10	263.65	262.00	-4	8,128	-0.05%
2024/02/22	12	259.21	5	257.53	255.50	7	8,003	0.09%
2024/02/21	5	260.70	6	260.92	259.50	-1	7,836	-0.01%
2024/02/20	8	257.69	9.1	260.73	261.50	-1.1	7,793	-0.01%
2024/02/19	10.2	267.76	8	267.72	265.00	2.1	7,781	0.03%
2024/02/16	10.3	271.81	11.1	273.69	275.00	-0.8	7,674	-0.01%
2024/02/15	2.4	271.53	2	269.69	273.00	0.4	7,656	0.00%
2024/02/05	5	242.92	8.2	247.04	248.50	-3.2	7,528	-0.04%
2024/02/02	2.1	242.92	4.1	241.02	241.00	-2	7,755	-0.03%
2024/02/01	4	230.87	3	230.50	231.50	1	7,649	0.01%
2024/01/31	11.2	233.33	5	235.60	229.00	6.2	7,741	0.08%
2024/01/30	11	231.09	18.3	233.31	234.00	-7.3	7,738	-0.09%
2024/01/29	2	221.50	4.1	221.77	224.50	-2.1	7,520	-0.03%
2024/01/26	0.2	220.00	0	0.00	216.50	0.2	7,612	0.00%
2024/01/25	6	222.67	5.1	224.02	222.50	0.9	7,651	0.01%
2024/01/24	3	218.83	1	216.50	216.50	2	7,583	0.03%
2024/01/23	2	220.05	2.1	220.86	221.50	-0.1	7,645	0.00%
2024/01/22	26.1	219.15	4	219.87	222.00	22.1	7,580	0.29%
2024/01/19	1.5	203.33	1	205.00	204.00	0.5	7,423	0.01%
2024/01/18	2	200.75	0	0.00	200.50	2	7,433	0.03%
2024/01/17	3	212.33	0	0.00	210.50	3	7,369	0.04%
2024/01/16	1.4	216.43	1	217.50	214.50	0.4	7,386	0.01%
2024/01/15	0	0.00	4.1	215.91	216.00	-4.1	7,379	-0.06%
2024/01/12	1.2	207.71	2	208.25	208.00	-0.8	7,425	-0.01%
2024/01/11	0	0.00	6	204.67	206.00	-6	7,457	-0.08%
2024/01/10	1	197.01	1.1	198.57	200.00	0	7,509	0.00%
2024/01/09	4	200.25	2.1	197.02	195.50	2	7,541	0.03%
2024/01/08	52.1	205.47	52	206.42	204.50	0.1	7,519	0.00%
2024/01/05	2	205.75	2	206.01	205.50	0	7,562	0.00%
2024/01/03	1	213.50	1	216.00	218.50	0	7,637	0.00%
2024/01/02	0.3	218.02	1.5	218.33	218.00	-1.2	7,643	-0.02%
2023/12/29	2	218.00	2.2	217.14	218.00	-0.2	7,716	0.00%
2023/12/28	57.4	215.13	5	216.70	214.50	52.4	7,853	0.67%
2023/12/27	1	216.50	0	0.00	217.00	1	8,073	0.01%
2023/12/25	5	215.10	1	219.50	213.50	4	8,610	0.05%
2023/12/22	1	217.02	0	0.00	217.00	1	8,705	0.01%
2023/12/21	1.1	209.07	1	210.50	210.50	0.1	8,828	0.00%
2023/12/19	0	215.00	0	0.00	213.50	0	9,164	0.00%
2023/12/18	3	214.83	1	215.00	216.00	2	9,215	0.02%
2023/12/15	3.1	214.89	19	216.82	215.50	-15.9	9,288	-0.17%
2023/12/14	1.3	221.55	1	220.00	220.00	0.3	9,289	0.00%
2023/12/13	3	223.67	3	224.67	223.50	0	9,307	0.00%
2023/12/12	5	218.00	4	218.38	219.50	1	9,358	0.01%
2023/12/11	10.1	223.68	13	231.96	220.50	-2.9	9,350	-0.03%
2023/12/08	15	239.20	8.3	239.93	238.00	6.7	9,317	0.07%
2023/12/07	6	226.25	2.2	226.73	224.50	3.8	9,137	0.04%
2023/12/06	3	218.84	5	222.10	223.50	-2	9,168	-0.02%
2023/12/05	2.4	218.13	7	213.57	212.00	-4.6	9,163	-0.05%
2023/12/04	3	226.83	3.1	227.01	224.00	-0.1	9,137	0.00%
2023/12/01	3	225.00	6.1	226.77	229.50	-3.1	9,393	-0.03%
2023/11/30	3	228.51	101.2	230.80	228.00	-98.2	9,479	-1.04%	大賣/
2023/11/29	5.1	225.58	4	223.38	225.00	1.1	9,460	0.01%
2023/11/28	1	216.50	2	216.75	217.50	-1	9,624	-0.01%
2023/11/27	3.1	212.81	1.1	213.50	211.50	2	9,746	0.02%
2023/11/24	4.2	217.81	4	219.13	217.50	0.2	9,920	0.00%
2023/11/23	1.5	219.09	1	215.50	215.50	0.5	9,995	0.01%
2023/11/22	1	221.00	15	221.27	221.00	-14	10,095	-0.14%
2023/11/21	15	224.70	7	228.21	225.00	8	10,258	0.08%
2023/11/20	12	221.04	0	0.00	223.50	12	10,564	0.11%
2023/11/17	4	221.25	22	221.93	221.50	-18	10,825	-0.17%
2023/11/16	66	220.23	24.1	223.25	220.50	42	10,939	0.38%
2023/11/15	68	231.82	2.1	231.96	229.00	66	10,990	0.60%
2023/11/14	10.1	231.04	17.6	232.26	232.00	-7.5	11,656	-0.06%
2023/11/13	3.1	217.84	1	217.50	217.00	2.1	12,092	0.02%
2023/11/10	17.2	221.81	15.5	222.27	220.50	1.6	12,229	0.01%
2023/11/09	2	208.50	10	208.05	215.00	-8	12,137	-0.07%
2023/11/08	2	204.47	2.1	204.64	209.00	-0.1	12,248	0.00%
2023/11/07	4.1	198.53	4	199.75	200.00	0.1	12,491	0.00%
2023/11/06	3	196.17	3.1	195.17	197.50	0	12,660	0.00%
2023/11/03	4.1	190.85	3.6	191.28	189.00	0.5	12,868	0.00%
2023/11/02	13.1	181.21	3	183.17	184.00	10.1	12,928	0.08%
2023/11/01	2	175.75	1	176.50	177.00	1	13,071	0.01%
2023/10/31	5.1	182.68	2.1	179.50	176.00	3	13,190	0.02%
2023/10/30	3	186.67	1	188.50	185.50	2	13,269	0.02%
2023/10/27	7	185.93	1	187.50	186.50	6	13,444	0.04%
2023/10/26	7.4	189.68	4	189.50	187.00	3.4	13,636	0.03%
2023/10/25	0	0.00	0.2	202.50	200.50	-0.2	13,652	0.00%
2023/10/24	5	196.10	2.2	200.58	201.50	2.9	13,863	0.02%
2023/10/23	2	193.25	2	193.00	192.50	0	13,959	0.00%
2023/10/20	1.2	192.17	3.1	192.69	192.50	-1.9	14,232	-0.01%
2023/10/19	0	198.50	6	195.52	197.50	-6	14,457	-0.04%
2023/10/18	7	201.07	1	200.50	198.50	6	14,624	0.04%
2023/10/17	2	215.50	4	208.50	207.50	-2	14,675	-0.01%
2023/10/16	7	213.36	2	214.75	215.00	5	14,732	0.03%
2023/10/13	1	223.00	3	222.67	223.00	-2	14,818	-0.01%
2023/10/12	2	222.00	15	224.37	223.50	-13	14,832	-0.09%
2023/10/11	2	219.00	2.2	218.02	218.00	-0.2	14,997	0.00%
2023/10/06	9	223.27	1	221.00	221.00	8	15,293	0.05%
2023/10/05	10	222.14	3	222.17	222.50	7	15,490	0.05%
2023/10/04	3.1	218.08	3.1	219.13	221.00	0	15,730	0.00%
2023/10/03	7.3	221.78	24	223.10	219.00	-16.7	15,759	-0.11%
2023/10/02	23	223.17	20.3	227.56	215.50	2.7	15,638	0.02%
2023/09/28	20.1	217.01	12.3	218.06	219.50	7.7	15,485	0.05%
2023/09/27	5	210.00	14	208.61	211.50	-9	15,348	-0.06%
2023/09/26	19.3	207.29	4	207.38	204.00	15.3	15,546	0.10%
2023/09/25	18.1	212.58	21.3	213.95	211.00	-3.2	15,739	-0.02%
2023/09/22	0.1	199.72	0.1	200.50	201.00	0	15,794	0.00%
2023/09/21	2	194.75	1	194.00	195.00	1	15,813	0.01%
2023/09/20	1.2	193.62	18	194.50	193.50	-16.8	15,888	-0.11%
2023/09/19	2	192.26	4	191.13	190.00	-2	15,919	-0.01%
2023/09/18	7	193.93	4	192.38	193.00	3	15,947	0.02%
2023/09/15	4	202.00	4	202.88	203.50	0	15,915	0.00%
2023/09/14	5	198.70	5	197.90	199.50	0	16,237	0.00%
2023/09/13	13	194.62	3	195.67	194.00	10	16,324	0.06%
2023/09/12	14	202.03	15.1	200.67	200.00	-1.1	16,419	-0.01%
2023/09/11	11	202.23	5	199.40	199.00	6	16,718	0.04%
2023/09/08	4	206.63	11	208.77	208.50	-7	16,660	-0.04%
2023/09/07	7	211.35	8.3	210.16	209.50	-1.2	16,783	-0.01%
2023/09/06	23	217.89	12.2	217.66	216.50	10.8	16,895	0.06%
2023/09/05	6.1	206.69	6	208.83	208.00	0.1	16,863	0.00%
2023/09/04	3.2	204.78	3	203.67	206.00	0.2	16,963	0.00%
2023/09/01	13.1	207.00	20	202.20	201.00	-6.9	17,167	-0.04%
2023/08/31	11	213.73	19	211.42	215.50	-8	17,119	-0.05%
2023/08/30	7.1	209.46	12.1	209.91	208.50	-5	17,335	-0.03%
2023/08/29	18	204.24	12.1	202.57	201.00	5.9	17,494	0.03%
2023/08/28	11.1	203.55	6	202.25	202.00	5.1	17,497	0.03%
2023/08/25	6	208.00	17	206.97	207.00	-11	17,578	-0.06%
2023/08/24	31.1	219.04	21.7	218.71	216.50	9.4	17,675	0.05%
2023/08/23	12.1	209.46	15.6	207.41	209.00	-3.6	17,478	-0.02%
2023/08/22	7	204.36	5.1	206.08	201.50	1.9	17,694	0.01%
2023/08/21	11.1	202.41	12.4	207.15	201.50	-1.3	18,190	-0.01%
2023/08/18	25.4	206.94	25.5	206.53	203.50	-0.1	18,218	0.00%
2023/08/17	13.7	195.01	13.2	200.57	206.50	0.5	17,771	0.00%
2023/08/16	13.8	185.59	9.6	183.93	188.00	4.2	17,637	0.02%
2023/08/15	9.3	179.62	22	181.07	180.00	-12.7	18,217	-0.07%
2023/08/14	12.1	174.60	11.1	173.91	173.50	1	18,299	0.01%
2023/08/11	18.9	175.01	23.3	176.32	178.50	-4.4	18,279	-0.02%
2023/08/10	13.1	168.27	11	168.73	166.50	2.1	18,003	0.01%
2023/08/09	14.2	178.15	19.2	177.40	179.00	-5	17,778	-0.03%
2023/08/08	2	172.50	4.1	170.78	172.00	-2.1	17,596	-0.01%
2023/08/07	6	166.75	5	162.50	168.00	1	17,423	0.01%
2023/08/04	2	157.75	2	158.00	158.50	0	17,245	0.00%
2023/08/01	1	164.02	2	164.50	165.00	-1	16,979	-0.01%
2023/07/31	4.1	176.25	11	173.69	169.50	-7	16,856	-0.04%
2023/07/28	3.1	175.85	8	176.63	178.50	-5	16,700	-0.03%
2023/07/27	9	180.28	5	178.80	176.00	4	16,663	0.02%
2023/07/26	3	174.51	2.1	176.49	174.50	1	16,436	0.01%
2023/07/25	43.3	188.53	60.6	182.42	177.00	-17.3	16,360	-0.11%
2023/07/24	28.5	187.97	18.2	186.61	188.50	10.2	16,090	0.06%
2023/07/21	21.1	180.55	11.1	179.12	181.00	10.1	15,856	0.06%
2023/07/20	8.3	174.23	6	175.17	175.50	2.3	15,743	0.01%
2023/07/19	7.4	175.70	5.1	174.18	171.50	2.4	15,678	0.02%
2023/07/18	5.1	181.73	10.2	177.51	178.00	-5.1	15,619	-0.03%
2023/07/17	10	178.05	1	176.50	176.50	9	15,444	0.06%
2023/07/14	13.2	181.24	6.1	179.21	182.00	7.2	15,399	0.05%
2023/07/13	16.2	183.21	14.2	181.81	180.00	2	15,223	0.01%
2023/07/12	8	167.06	9	168.61	170.00	-1	15,013	-0.01%
2023/07/11	10.1	161.54	16.2	162.99	163.50	-6.1	14,816	-0.04%
2023/07/10	3.1	151.89	8	153.25	155.00	-4.9	14,581	-0.03%
2023/07/07	2	146.50	1	149.00	148.50	1	14,598	0.01%
2023/07/06	8	149.63	1	149.50	149.00	7	14,706	0.05%
2023/07/05	2	155.50	6.4	154.19	154.50	-4.4	14,620	-0.03%
2023/07/04	10	153.70	8.1	155.38	155.50	1.9	14,613	0.01%
2023/07/03	19	150.11	20	151.10	153.00	-1	14,426	-0.01%
2023/06/30	16	145.31	16.4	144.32	146.00	-0.4	14,134	0.00%
2023/06/29	4	138.87	3	138.83	139.00	1	13,829	0.01%
2023/06/28	1	138.49	2	140.75	138.00	-1	13,872	-0.01%
2023/06/27	2	135.76	10.1	135.09	135.00	-8.1	13,928	-0.06%
2023/06/26	5	139.00	0	0.00	138.50	5	13,986	0.04%
2023/06/21	1	143.00	2.1	142.71	142.00	-1.1	13,981	-0.01%
2023/06/20	16	143.94	7	141.71	142.00	9	14,126	0.06%
2023/06/19	1	136.50	2	140.99	140.00	-1	14,288	-0.01%
2023/06/16	6	139.25	5.1	139.51	139.50	1	14,268	0.01%
2023/06/15	10.1	136.95	7.1	137.88	138.00	3	14,089	0.02%
2023/06/14	6	135.50	1	138.00	134.50	5	13,778	0.04%
2023/06/13	2	135.52	6	136.50	136.00	-4	13,742	-0.03%
2023/06/12	4	135.02	5	135.30	135.00	-1	13,569	-0.01%
2023/06/09	12.2	140.03	22	139.34	139.00	-9.8	13,416	-0.07%
2023/06/08	12	134.50	4.2	135.44	133.00	7.8	13,188	0.06%
2023/06/07	13	135.38	18	135.97	134.50	-5	13,041	-0.04%
2023/06/06	9	131.22	24.1	129.98	130.00	-15.1	13,003	-0.12%
2023/06/05	28	132.86	42.1	132.14	133.00	-14.1	12,873	-0.11%
2023/06/02	33.4	126.75	16	127.31	128.00	17.4	12,646	0.14%
2023/06/01	4	122.13	5.1	123.49	125.00	-1.1	12,322	-0.01%
2023/05/31	15	123.70	1.1	122.57	122.00	14	12,268	0.11%
2023/05/30	3	123.34	8	124.44	125.00	-5	12,147	-0.04%
2023/05/29	9	121.56	7	121.43	121.50	2	12,068	0.02%
2023/05/26	22.2	124.01	21.3	124.79	121.50	0.9	12,263	0.01%
2023/05/25	40	120.06	76.2	119.48	122.50	-36.2	11,877	-0.30%
2023/05/24	0.1	109.00	0	0.00	111.50	0.1	11,324	0.00%
2023/05/23	38	112.08	3	111.50	110.50	35	11,271	0.31%
2023/05/22	22	116.25	21.2	114.15	113.50	0.9	11,155	0.01%
2023/05/19	30.2	109.10	37.4	111.21	113.50	-7.2	10,654	-0.07%
2023/05/18	13	100.78	22.1	101.26	103.50	-9.1	9,916	-0.09%
2023/05/17	6	95.65	5.2	96.69	97.90	0.8	9,528	0.01%
2023/05/16	1	95.10	0	0.00	95.10	1	9,364	0.01%
2023/05/15	0.1	95.30	2	96.50	96.70	-1.9	9,348	-0.02%
2023/05/12	5	93.20	1	93.80	95.50	4	9,433	0.04%
2023/05/10	5.6	97.16	4	96.70	96.20	1.6	9,558	0.02%
2023/05/09	1	97.40	1	97.90	97.30	0	9,660	0.00%
2023/05/08	3.1	97.79	3	97.47	97.20	0.1	9,808	0.00%
2023/05/05	1	98.20	2	97.60	98.10	-1	9,896	-0.01%
2023/05/04	4	96.63	1	96.80	96.70	3	10,067	0.03%
2023/05/03	1.1	97.55	2	97.70	96.70	-0.9	10,151	-0.01%
2023/05/02	2	98.50	0	0.00	98.20	2	10,195	0.02%
2023/04/28	6	99.37	2	98.60	98.60	4	10,223	0.04%
2023/04/27	2	98.40	2	97.75	98.50	0	10,153	0.00%
2023/04/26	0	0.00	2	97.30	98.40	-2	10,172	-0.02%
2023/04/25	6	97.75	0	0.00	96.40	6	10,097	0.06%
2023/04/24	0	0.00	2.2	100.77	101.50	-2.2	10,049	-0.02%
2023/04/21	1.1	99.89	1	98.90	98.20	0.1	10,022	0.00%
2023/04/20	3.1	99.54	2	100.50	100.00	1.1	10,003	0.01%
2023/04/19	3	102.33	2	102.75	101.50	1	10,094	0.01%
2023/04/18	1	101.00	0	0.00	101.50	1	10,103	0.01%
2023/04/17	5.5	102.09	8.1	102.99	102.50	-2.6	10,135	-0.03%
2023/04/14	0.1	100.50	0	0.00	99.20	0.1	10,082	0.00%
2023/04/13	2	100.25	2	99.80	99.30	0	10,044	0.00%
2023/04/12	2.1	101.74	2.1	101.98	102.50	0	9,937	0.00%
2023/04/11	9.4	102.21	21.8	102.31	103.00	-12.4	9,756	-0.13%
2023/04/10	0.1	98.60	2	99.10	98.80	-1.9	9,568	-0.02%
2023/04/07	0.1	95.10	3	94.80	95.30	-3	9,463	-0.03%
2023/04/06	2	94.45	0	0.00	94.10	2	9,350	0.02%
2023/03/31	4.1	98.10	1	97.60	97.30	3.1	9,237	0.03%
2023/03/30	0	0.00	3.1	98.05	97.80	-3.1	9,224	-0.03%
2023/03/29	8.1	97.16	146	96.88	96.70	-137.9	9,142	-1.51%	大賣/鉅額交易
2023/03/28	3	98.00	11.2	97.62	97.70	-8.2	9,014	-0.09%
2023/03/27	25	94.54	7.2	95.62	98.00	17.8	8,784	0.20%
2023/03/24	14.1	93.99	4.2	93.81	94.00	9.9	8,744	0.11%
2023/03/23	120.1	94.91	2	92.90	93.20	118.1	8,620	1.37%	大買/鉅額交易
2023/03/22	21.7	95.45	176.1	94.74	95.40	-154.3	8,401	-1.84%	大賣/鉅額交易
2023/03/21	3.6	91.53	6	92.17	92.50	-2.5	7,819	-0.03%
2023/03/20	0.1	89.90	0	0.00	90.20	0.1	7,651	0.00%
2023/03/16	2	87.00	2	87.50	86.80	0	7,566	0.00%
2023/03/15	0	0.00	3	88.53	88.20	-3	7,605	-0.04%
2023/03/14	3	88.80	5	88.64	88.10	-2	7,634	-0.03%
2023/03/13	4	88.33	10	88.55	89.30	-6	7,659	-0.08%
2023/03/10	7	87.69	0	0.00	87.70	7	7,646	0.09%
2023/03/09	7	89.26	6	89.28	89.40	1	7,705	0.01%
2023/03/08	2	92.65	0.1	92.90	92.50	2	7,507	0.03%
2023/03/07	4.1	92.50	2	92.90	93.00	2.1	7,641	0.03%
2023/03/03	3	91.20	4	91.03	90.40	-1	7,685	-0.01%
2023/03/02	0	0.00	3	89.90	89.90	-3	7,714	-0.04%
2023/03/01	5	91.00	0	0.00	90.80	5	7,713	0.06%
2023/02/24	56	89.79	7	90.56	92.10	49	7,631	0.64%
2023/02/23	0	0.00	4	88.13	89.00	-4	7,430	-0.05%
2023/02/22	3	86.83	4	87.05	87.10	-1	7,565	-0.01%
2023/02/21	16	89.43	22	88.85	88.60	-6	7,570	-0.08%
2023/02/20	8	88.91	8	89.06	88.50	0	7,537	0.00%
2023/02/17	3	86.90	1	87.10	87.70	2	7,443	0.03%
2023/02/16	101	88.10	1	88.10	88.10	100	7,570	1.32%	大買/
2023/02/15	1	86.80	3	87.17	87.10	-2	7,865	-0.03%
2023/02/14	2	87.20	7	86.86	86.50	-5	8,028	-0.06%
2023/02/13	13	85.91	5	86.14	86.50	8	8,196	0.10%
2023/02/10	12	85.85	3	85.23	85.10	9	8,434	0.11%
2023/02/09	4	86.68	2	86.55	86.90	2	8,363	0.02%
2023/02/08	3	87.83	4	87.83	87.80	-1	8,250	-0.01%
2023/02/07	6	88.00	23	87.90	88.00	-17	8,254	-0.21%
2023/02/06	14	90.45	14	90.06	89.50	0	8,203	0.00%
2023/02/03	3	93.53	1	94.30	93.40	2	8,194	0.02%
2023/02/02	23	92.67	5.1	93.16	93.50	17.9	8,215	0.22%
2023/02/01	2	88.85	8.1	88.81	89.10	-6.1	8,135	-0.07%
2023/01/31	9.1	87.03	4	87.78	87.30	5.1	8,206	0.06%
2023/01/30	9	88.81	1	88.81	88.00	8	8,258	0.10%
2023/01/17	1	87.80	5	88.40	88.00	-4	8,342	-0.05%
2023/01/16	1	88.20	0	89.35	88.70	1	8,462	0.01%
2023/01/13	6	89.02	13	88.78	89.30	-7	8,529	-0.08%
2023/01/12	5	88.52	2	89.40	88.60	3	8,742	0.03%
2023/01/11	40	93.18	37	92.68	90.90	3	8,825	0.03%
2023/01/10	1	90.80	1	92.38	91.80	0	8,935	0.00%
2023/01/09	1	89.70	1	89.69	91.00	0	9,201	0.00%
2023/01/05	10	85.91	0	0.00	85.20	10	9,816	0.10%
2023/01/04	3	87.07	3	86.83	87.00	0	9,979	0.00%
2022/12/30	0	0.00	0	88.06	86.80	0	10,259	0.00%
2022/12/29	0	0.00	1	86.50	87.00	-1	10,578	-0.01%
2022/12/28	1	85.41	0	0.00	85.80	1	10,960	0.01%
2022/12/27	3.1	89.84	0.5	90.00	89.70	2.6	11,165	0.02%
2022/12/23	2	87.20	2	87.65	88.40	0	11,992	0.00%
2022/12/22	3	90.00	6	89.97	89.40	-3	12,229	-0.02%
2022/12/21	3	91.54	0	0.00	90.20	3	12,393	0.02%
2022/12/20	0	94.46	4	93.61	91.80	-4	12,656	-0.03%
2022/12/19	0	0.00	0	95.30	95.10	0	12,955	0.00%
2022/12/16	3	93.57	3	94.33	95.70	0	13,483	0.00%
2022/12/15	0	0.00	1	97.10	96.60	-1	13,535	-0.01%
2022/12/14	2	96.35	2	96.65	97.00	0	13,841	0.00%
2022/12/13	1	96.00	0	0.00	95.00	1	14,007	0.01%
2022/12/09	1.1	96.27	0	0.00	95.50	1.1	14,169	0.01%
2022/12/08	2.3	95.50	7	95.34	95.20	-4.7	14,202	-0.03%
2022/12/07	6	95.38	2	94.95	95.50	4	14,220	0.03%
2022/12/06	1.2	98.32	2	98.50	97.90	-0.8	14,235	-0.01%
2022/12/05	4	99.15	2	99.10	98.30	2	14,275	0.01%
2022/12/02	2	99.20	1	99.50	99.10	1	14,301	0.01%
2022/12/01	3	101.00	18	100.51	100.50	-15	14,353	-0.10%
2022/11/30	8	97.56	2	97.70	97.50	6	14,355	0.04%
2022/11/29	25	99.14	7	97.66	97.50	18	14,502	0.12%
2022/11/28	0	0.00	1	99.80	102.50	-1	14,402	-0.01%
2022/11/25	5.2	99.14	3	100.66	100.00	2.2	14,421	0.02%
2022/11/24	1	100.00	5	100.21	100.50	-4	14,483	-0.03%
2022/11/23	1	97.92	1	98.70	98.70	0	14,507	0.00%
2022/11/22	5	97.00	0	0.00	97.10	5	14,530	0.03%
2022/11/21	3	98.50	31	99.99	98.50	-28	14,571	-0.19%
2022/11/18	21	98.21	27	99.23	97.10	-6	14,534	-0.04%
2022/11/17	7	97.37	11.3	98.10	98.70	-4.3	14,434	-0.03%
2022/11/16	12	96.33	15	96.92	96.80	-3	14,513	-0.02%
2022/11/15	8	95.89	8	95.69	95.60	0	14,608	0.00%
2022/11/14	24	97.25	65	97.21	97.30	-41	14,948	-0.27%
2022/11/11	13	95.69	8	95.15	94.00	5	15,166	0.03%
2022/11/10	1	91.00	10.2	93.71	94.00	-9.2	15,028	-0.06%
2022/11/09	8	91.14	10	91.86	92.00	-2	15,278	-0.01%
2022/11/08	25	90.84	23	89.91	89.20	2	15,431	0.01%
2022/11/07	3	88.10	7	88.00	87.60	-4	15,185	-0.03%
2022/11/04	9	86.37	7	87.97	88.10	2	15,145	0.01%
2022/11/03	2	87.45	1	87.80	87.80	1	15,102	0.01%
2022/11/02	2	87.70	8.1	87.93	88.20	-6.1	15,053	-0.04%
2022/11/01	14	85.99	10	86.40	86.50	4	15,093	0.03%
2022/10/31	6	84.45	20	84.75	85.60	-14	14,949	-0.09%
2022/10/28	21.3	82.66	7	82.23	82.10	14.3	14,853	0.10%
2022/10/27	6	79.99	17.1	79.55	81.50	-11.1	14,807	-0.07%
2022/10/26	8	77.58	8	78.00	76.90	0	14,684	0.00%
2022/10/25	9	79.33	7	79.04	78.40	2	14,672	0.01%
2022/10/24	5.1	80.82	4.1	80.02	80.00	1	14,785	0.01%
2022/10/21	9.1	81.22	5	80.67	79.90	4	14,848	0.03%
2022/10/20	16.2	80.10	14	81.27	82.30	2.2	14,883	0.01%
2022/10/19	11	84.34	7.1	84.86	83.00	3.9	14,935	0.03%
2022/10/18	8	83.90	10	84.01	83.00	-2	15,190	-0.01%
2022/10/17	22	83.81	12	84.17	84.60	10	15,263	0.07%
2022/10/14	59	90.85	55.2	89.70	88.00	3.8	15,056	0.03%
2022/10/13	53.3	90.18	54	89.72	88.80	-0.7	14,846	0.00%
2022/10/12	19.1	87.35	54	87.29	90.50	-34.9	14,838	-0.24%
2022/10/11	23	86.35	11	85.48	85.10	12	15,139	0.08%
2022/10/07	65	94.14	29	93.67	91.50	36	15,242	0.24%
2022/10/06	16	95.26	12	95.15	94.80	4	15,505	0.03%
2022/10/05	37	94.57	42.1	93.59	94.60	-5.1	15,616	-0.03%
2022/10/04	43	93.87	35	93.03	92.90	8	15,765	0.05%
2022/10/03	16.1	94.29	13.2	93.85	93.80	3	15,903	0.02%
2022/09/30	38.1	90.75	36	92.24	92.80	2.1	15,691	0.01%
2022/09/29	12.2	88.66	12	87.37	86.00	0.2	15,337	0.00%
2022/09/28	23	92.57	27	92.08	89.20	-4	15,337	-0.03%
2022/09/27	29.5	97.29	11	94.46	94.00	18.5	15,426	0.12%
2022/09/26	11.6	97.54	11	97.01	97.00	0.6	15,254	0.00%
2022/09/23	24.1	98.66	34.1	99.36	102.00	-10	15,044	-0.07%
2022/09/22	17.1	93.48	20.9	94.38	95.00	-3.8	14,706	-0.03%
2022/09/21	4.4	91.40	4.3	92.55	93.70	0.2	14,786	0.00%
2022/09/20	5.4	90.31	4	90.88	91.10	1.4	14,894	0.01%
2022/09/19	8	89.71	10.8	88.26	88.10	-2.8	15,034	-0.02%
2022/09/06	4	78.20	7	78.87	77.70	-3	15,220	-0.02%
2022/09/05	4.1	79.17	1	79.00	78.60	3.1	15,777	0.02%
2022/09/01	3	82.20	0	0.00	81.00	3	17,967	0.02%
2022/08/31	1	83.50	12	82.73	83.60	-11	18,273	-0.06%
2022/08/30	16	82.48	8	82.35	82.10	8	18,237	0.04%
2022/08/29	5	80.64	1	80.90	80.50	4	18,158	0.02%
2022/08/26	2	82.85	2	83.65	83.40	0	18,113	0.00%
2022/08/25	33	84.46	45	84.16	83.80	-12	18,032	-0.07%
2022/08/24	3	80.77	2	81.70	80.30	1	17,975	0.01%
2022/08/23	3	81.50	5	82.30	82.30	-2	18,000	-0.01%
2022/08/22	9	83.34	8	83.91	82.10	1	18,094	0.01%
2022/08/19	5	83.82	12	83.88	83.10	-7	18,040	-0.04%
2022/08/18	1	81.30	11	81.21	83.00	-10	18,263	-0.05%
2022/08/17	4	82.70	7	82.77	82.70	-3	18,257	-0.02%
2022/08/16	1	82.40	4	82.13	82.30	-3	18,279	-0.02%
2022/08/15	3	80.50	4	80.20	80.50	-1	18,163	-0.01%
2022/08/12	12	78.72	12	80.00	78.60	0	18,131	0.00%
2022/08/11	17	79.71	17	80.30	79.00	0	18,111	0.00%
2022/08/10	35	78.24	37	78.89	79.30	-2	18,135	-0.01%
2022/08/09	12	76.21	12	77.07	77.50	0	17,820	0.00%
2022/08/08	2	71.00	5.1	73.10	73.90	-3.1	17,699	-0.02%
2022/08/05	23	71.73	69	70.80	72.00	-46	17,868	-0.26%
2022/08/04	151.1	76.23	3	75.43	72.00	148.1	17,561	0.84%	大買/鉅額交易
2022/08/03	17	80.22	18	80.34	79.90	-1	17,371	-0.01%
2022/08/02	8	80.19	3.1	80.00	80.40	4.9	17,544	0.03%
2022/08/01	10	81.10	65	80.71	81.10	-55	17,685	-0.31%
2022/07/29	0	0.00	45	81.83	81.30	-45	17,828	-0.25%
2022/07/28	12	81.29	15	82.02	81.30	-3	18,013	-0.02%
2022/07/27	23	81.68	29	80.99	82.00	-6	17,969	-0.03%
2022/07/26	63	80.92	148	80.79	80.60	-85	17,962	-0.47%	大賣/
2022/07/25	34	83.22	30	83.53	82.00	4	18,124	0.02%
2022/07/22	3	83.10	8	83.11	83.20	-5	18,249	-0.03%
2022/07/21	4	82.33	8	82.46	82.70	-4	18,378	-0.02%
2022/07/20	16	82.38	13	82.32	82.00	3	18,350	0.02%
2022/07/19	37	79.59	43	79.93	79.30	-6	18,343	-0.03%
2022/07/18	20	78.60	12	78.38	78.60	8	18,432	0.04%
2022/07/15	28	77.95	23	78.21	78.10	5	18,611	0.03%
2022/07/14	9	75.19	11.1	77.22	78.00	-2.1	18,439	-0.01%
2022/07/13	7	74.06	111	73.47	72.80	-104	18,099	-0.57%	大賣/鉅額交易
2022/07/12	8	70.09	5	69.92	69.30	3	17,954	0.02%
2022/07/11	20	72.70	22	72.37	73.00	-2	17,971	-0.01%
2022/07/08	78	71.02	77	71.57	72.00	1	17,874	0.01%
2022/07/07	40	67.24	98.2	68.03	69.60	-58.2	17,515	-0.33%
2022/07/06	69	66.98	25	67.47	67.80	44	17,041	0.26%
2022/07/05	34	67.35	29	66.71	66.70	5	16,886	0.03%
2022/07/04	224	67.74	13	67.80	67.80	211	16,571	1.27%	大買/鉅額交易
2022/07/01	19	70.65	4.1	71.50	68.50	14.9	16,229	0.09%
2022/06/30	28.1	78.10	12	77.87	76.10	16	15,884	0.10%
2022/06/29	2	85.25	6	83.97	84.50	-4	15,899	-0.03%
2022/06/28	5.1	84.92	3.1	85.00	84.50	2	15,979	0.01%
2022/06/27	5.1	84.34	10	85.29	85.50	-4.9	16,184	-0.03%
2022/06/24	15.1	83.41	24	83.39	83.00	-8.9	16,060	-0.06%
2022/06/23	3	80.73	1.1	79.59	79.50	2	15,859	0.01%
2022/06/22	3	80.13	4	79.63	78.60	-1	15,933	-0.01%
2022/06/21	11	80.46	4.1	80.03	80.90	6.9	15,950	0.04%
2022/06/20	5	79.74	4	78.38	78.00	1	16,223	0.01%
2022/06/17	37.4	80.21	9	80.09	79.70	28.4	16,427	0.17%
2022/06/16	32	85.62	8	87.00	83.10	24	16,176	0.15%
2022/06/15	8	89.41	3	88.80	87.60	5	16,094	0.03%
2022/06/14	45	89.49	35.1	90.54	91.00	9.9	15,995	0.06%
2022/06/13	76	93.31	71	93.16	93.70	5	15,559	0.03%
2022/06/10	44	89.56	96.4	90.52	92.90	-52.4	14,723	-0.36%
2022/06/09	17	82.07	37	83.15	84.50	-20	13,433	-0.15%
2022/06/08	4	80.23	5	80.66	79.80	-1	13,093	-0.01%
2022/06/07	0	0.00	1	80.10	80.30	-1	13,185	-0.01%
2022/06/06	9	80.11	4	79.77	79.70	5	13,305	0.04%
2022/06/02	1	80.70	1	81.00	81.10	0	13,452	0.00%
2022/06/01	7	82.44	14	82.18	81.00	-7	13,610	-0.05%
2022/05/31	2	80.65	7	81.07	81.30	-5	13,574	-0.04%
2022/05/30	3	80.00	8	79.97	80.90	-5	13,569	-0.04%
2022/05/27	31	77.07	18	76.84	77.60	13	13,579	0.10%
2022/05/26	17.2	77.70	21	78.49	76.10	-3.8	13,660	-0.03%
2022/05/25	4.2	79.70	0	0.00	79.80	4.2	13,603	0.03%
2022/05/24	36.6	81.15	5	80.22	79.40	31.6	13,724	0.23%
2022/05/23	2	82.75	1	82.50	81.90	1	13,716	0.01%
2022/05/20	3.4	82.05	3	81.60	81.60	0.4	13,890	0.00%
2022/05/19	16.1	82.99	4	82.65	82.60	12.1	14,125	0.09%
2022/05/18	3	85.60	2.3	86.88	85.40	0.7	14,076	0.00%
2022/05/17	6	85.00	2	85.80	87.10	4	14,059	0.03%
2022/05/16	2	87.00	5	86.68	86.10	-3	14,156	-0.02%
2022/05/13	23	84.78	21	85.99	85.50	2	14,000	0.01%
2022/05/12	23	83.44	31.1	83.08	82.20	-8.1	13,723	-0.06%
2022/05/11	23	82.89	24.1	82.24	82.20	-1.1	13,722	-0.01%
2022/05/10	5.1	81.26	1.1	81.93	82.00	4	13,907	0.03%
2022/05/09	3	82.83	8	82.43	83.50	-5	13,933	-0.04%
2022/05/06	9.1	82.37	3	83.13	81.80	6.1	14,152	0.04%
2022/05/05	7.1	86.15	13.1	86.01	85.00	-6	14,313	-0.04%
2022/05/04	0	0.00	6.2	84.90	84.70	-6.2	14,319	-0.04%
2022/05/03	1	83.40	1	83.90	83.60	0	14,642	0.00%
2022/04/29	12.4	83.74	32	84.80	83.00	-19.6	14,949	-0.13%
2022/04/28	0.1	84.04	14.3	84.11	84.40	-14.1	15,188	-0.09%
2022/04/27	28.2	78.11	7.2	78.85	82.20	21	15,409	0.14%
2022/04/26	7.3	79.72	5	79.36	78.90	2.3	15,952	0.01%
2022/04/25	15.3	79.89	14	79.17	78.20	1.3	17,592	0.01%
2022/04/22	22.3	85.17	6	84.52	83.20	16.3	18,309	0.09%
2022/04/21	66.1	86.39	70	86.59	88.60	-4	18,150	-0.02%
2022/04/20	41.2	83.34	40.1	83.93	83.90	1.1	17,843	0.01%
2022/04/19	1	81.60	2	81.75	81.90	-1	17,777	-0.01%
2022/04/18	1.1	78.51	1.2	79.97	79.00	-0.1	17,769	0.00%
2022/04/15	16.1	81.27	0	0.00	80.40	16.1	17,699	0.09%
2022/04/14	0.2	83.65	1.1	84.38	84.70	-0.8	17,725	0.00%
2022/04/13	2.1	82.27	1	82.30	82.70	1.1	17,740	0.01%
2022/04/12	2	81.70	12.1	81.97	81.50	-10.1	17,866	-0.06%
2022/04/11	4.4	82.63	3.2	80.80	80.60	1.2	18,185	0.01%
2022/04/08	11.2	84.85	9	85.10	84.30	2.2	18,338	0.01%
2022/04/07	1	84.70	3.3	85.75	83.70	-2.3	18,264	-0.01%
2022/04/06	9.3	87.46	7	86.64	86.50	2.3	18,269	0.01%
2022/04/01	9	88.17	19	87.37	88.10	-10	18,349	-0.05%
2022/03/31	9	85.77	15	85.01	85.00	-6	18,987	-0.03%
2022/03/30	13	86.81	12.2	86.99	87.50	0.8	19,497	0.00%
2022/03/29	3	85.43	5	84.80	84.90	-2	19,574	-0.01%
2022/03/28	2	84.50	13	84.70	84.10	-11	19,911	-0.06%
2022/03/25	11.1	84.41	4	83.68	84.30	7.1	20,157	0.04%
2022/03/24	0	83.60	1	84.20	84.60	-1	19,981	0.00%
2022/03/23	14.6	84.37	23	84.32	84.00	-8.4	19,952	-0.04%
2022/03/22	17.1	83.29	15	83.12	83.20	2.1	19,614	0.01%
2022/03/21	9	81.17	9.7	81.18	81.10	-0.7	19,165	0.00%
2022/03/18	10.5	79.06	12	79.61	80.20	-1.5	19,076	-0.01%
2022/03/17	6.3	77.01	19.1	77.01	78.00	-12.8	18,924	-0.07%
2022/03/16	1	74.00	0	0.00	72.70	1	18,806	0.01%
2022/03/15	6.3	74.44	1	74.20	73.70	5.3	19,070	0.03%
2022/03/14	3.2	76.48	1	78.40	76.20	2.2	19,058	0.01%
2022/03/11	1.2	77.25	1.1	77.42	77.50	0.2	19,096	0.00%
2022/03/10	1.5	77.17	20.5	77.23	77.40	-19	19,112	-0.10%
2022/03/09	4.2	73.59	5	74.52	74.50	-0.8	19,083	0.00%
2022/03/08	3.2	75.56	5	74.22	73.00	-1.8	19,352	-0.01%
2022/03/07	22.1	75.97	2	77.85	75.90	20.1	19,490	0.10%
2022/03/04	12.2	81.33	4	80.75	79.90	8.2	19,604	0.04%
2022/03/03	5	82.14	6	81.28	81.20	-1	19,587	-0.01%
2022/03/02	27	82.27	20	81.95	82.00	7	19,606	0.04%
2022/03/01	4	83.68	123	83.00	83.00	-119	19,523	-0.61%	大賣/鉅額交易
2022/02/25	26	81.12	23	82.65	80.70	3	19,416	0.02%
2022/02/24	10	81.51	9.2	82.33	80.90	0.8	19,268	0.00%
2022/02/23	7	81.46	5.1	81.94	82.60	1.9	19,255	0.01%
2022/02/22	41.1	80.68	35	79.27	79.10	6.1	19,533	0.03%
2022/02/21	47	83.12	49	81.77	81.50	-2	19,734	-0.01%
2022/02/18	7	81.49	5	82.02	82.30	2	19,605	0.01%
2022/02/17	12	82.93	7	82.70	81.70	5	19,788	0.03%
2022/02/16	118	82.37	33.7	81.99	82.20	84.3	20,081	0.42%	大買/
2022/02/15	4.2	80.78	6	80.18	79.70	-1.9	20,243	-0.01%
2022/02/14	6.1	79.25	5	79.68	80.90	1.1	20,233	0.01%
2022/02/11	15	80.68	4	81.40	80.50	11	20,318	0.05%
2022/02/10	56	81.98	39	79.84	80.30	17	20,465	0.08%
2022/02/09	4	81.83	5	81.70	82.00	-1	20,238	0.00%
2022/02/08	14	81.27	31	81.87	82.30	-17	20,134	-0.08%
2022/02/07	14	78.83	24.6	78.19	79.20	-10.6	20,136	-0.05%
2022/01/26	15.1	75.04	5	75.24	75.30	10.1	19,988	0.05%
2022/01/25	45.6	76.48	9	77.68	74.60	36.6	20,253	0.18%
2022/01/24	10.5	79.06	124	79.53	78.40	-113.5	19,943	-0.57%	大賣/鉅額交易
2022/01/21	43	81.07	39.5	80.42	79.80	3.5	19,748	0.02%
2022/01/20	16.6	85.30	6	85.38	84.20	10.6	19,449	0.05%
2022/01/19	43.1	85.50	38.1	85.05	88.50	5.1	19,270	0.03%
2022/01/18	90.1	83.48	126.1	84.49	86.50	-36.1	18,766	-0.19%	大賣/
2022/01/17	39	77.41	91	80.78	81.90	-52	17,478	-0.30%
2022/01/14	20	73.20	0	0.00	74.60	20	17,043	0.12%
2022/01/13	31	73.56	13	73.93	73.40	18	17,029	0.11%
2022/01/12	13	72.96	0	0.00	73.10	13	17,087	0.08%
2022/01/11	0	0.00	1	73.10	73.00	-1	17,225	-0.01%
2022/01/10	0.1	73.80	0	0.00	74.40	0.1	17,230	0.00%
2022/01/07	23.3	73.34	35	73.89	73.80	-11.7	17,320	-0.07%
2022/01/06	2.3	75.58	11.1	75.63	75.70	-8.8	17,216	-0.05%
2022/01/05	2.3	78.55	3	79.73	76.90	-0.7	17,223	0.00%
2022/01/04	21	79.76	22.1	79.28	79.80	-1.1	17,119	-0.01%
2022/01/03	8	78.28	15.2	78.23	78.40	-7.2	17,047	-0.04%
2021/12/30	9	76.60	16.3	76.13	76.00	-7.3	17,006	-0.04%
2021/12/29	5	76.88	6	76.30	77.00	-1	17,188	-0.01%
2021/12/28	3.3	75.91	25	76.24	75.30	-21.7	17,376	-0.12%
2021/12/27	102.2	79.49	94	80.65	76.80	8.2	17,290	0.05%	大買/
2021/12/24	84.1	79.44	41	79.07	79.50	43.1	16,521	0.26%
2021/12/23	21.1	77.15	22.6	77.68	76.10	-1.5	16,079	-0.01%
2021/12/22	32.6	76.62	22	76.65	76.80	10.6	16,097	0.07%
2021/12/21	23	74.61	17	74.68	74.80	6	16,350	0.04%
2021/12/20	0	0.00	3.1	72.00	72.10	-3.1	16,748	-0.02%
2021/12/17	4	71.68	10	71.73	71.80	-6	17,353	-0.03%
2021/12/16	10.1	72.85	3.8	72.67	72.90	6.3	18,473	0.03%
2021/12/14	2.3	69.77	0	0.00	69.70	2.3	19,915	0.01%
2021/12/13	3.3	70.99	2	71.50	70.80	1.3	19,967	0.01%
2021/12/10	1.1	71.83	1	72.00	71.80	0.1	20,003	0.00%
2021/12/09	20.2	72.86	9.2	74.20	71.80	11	20,153	0.05%
2021/12/08	0.2	71.90	1	72.50	71.70	-0.8	20,243	0.00%
2021/12/07	1	71.30	3	71.73	71.40	-2	20,510	-0.01%
2021/12/06	3	72.33	4	71.80	71.50	-1	20,847	0.00%
2021/12/03	3	73.37	3	73.70	73.10	0	21,083	0.00%
2021/12/02	24	74.69	11	74.90	73.40	13	21,248	0.06%
2021/12/01	14	74.13	18	73.77	74.80	-4	21,001	-0.02%
2021/11/30	31	72.28	28.2	72.65	71.90	2.8	20,871	0.01%
2021/11/29	8.2	69.86	21	68.84	70.20	-12.8	20,898	-0.06%
2021/11/26	7	69.99	2	71.10	68.60	5	21,168	0.02%
2021/11/25	14.3	70.61	7.1	71.67	70.60	7.2	21,544	0.03%
2021/11/24	2.1	70.31	15	71.57	71.70	-12.9	21,825	-0.06%
2021/11/23	12.1	70.58	0	0.00	69.50	12.1	22,059	0.05%
2021/11/22	5	71.46	5	71.76	71.20	0	22,250	0.00%
2021/11/19	35	72.96	35	73.20	72.00	0	22,468	0.00%
2021/11/18	70.4	76.65	194	77.60	74.30	-123.6	22,692	-0.54%	大賣/鉅額交易
2021/11/17	182	76.11	57.1	76.32	76.60	124.9	22,937	0.54%	大買/鉅額交易
2021/11/16	57	77.03	80	76.36	76.10	-23	23,234	-0.10%
2021/11/15	71.4	76.39	7	76.03	77.10	64.3	23,129	0.28%
2021/11/12	27	72.93	45	72.47	72.90	-18	22,814	-0.08%
2021/11/11	8	70.43	13	70.64	70.30	-5	22,494	-0.02%
2021/11/10	22	69.42	0	0.00	69.30	22	22,421	0.10%
2021/11/09	24.1	71.82	8.5	71.58	71.40	15.6	22,333	0.07%
2021/11/08	0	0.00	3	69.53	68.90	-3	22,056	-0.01%
2021/11/05	5	70.86	0.5	70.10	69.80	4.5	22,045	0.02%
2021/11/04	4.3	71.42	14	71.16	70.50	-9.8	21,995	-0.04%
2021/11/03	4	68.83	10	68.52	69.20	-6	21,721	-0.03%
2021/11/02	28.3	68.47	30	68.61	68.70	-1.8	21,595	-0.01%
2021/11/01	7	66.70	10	66.99	66.80	-3	21,179	-0.01%
2021/10/29	2	66.25	10.1	67.08	66.40	-8.1	21,456	-0.04%
2021/10/28	2	66.00	11	66.65	66.10	-9	21,356	-0.04%
2021/10/27	10.1	66.43	20	66.53	66.50	-9.9	21,276	-0.05%
2021/10/26	12	67.39	3	67.17	66.10	9	21,051	0.04%
2021/10/25	44	67.25	24	68.05	67.60	20	20,900	0.10%
2021/10/22	41.5	68.98	45	69.19	69.50	-3.5	20,581	-0.02%
2021/10/21	6	65.23	3.3	65.47	65.40	2.7	20,217	0.01%
2021/10/20	3.1	65.56	1	66.50	65.60	2.1	20,230	0.01%
2021/10/19	1	66.10	7	66.49	65.20	-6	20,243	-0.03%
2021/10/18	2.1	65.20	6	65.43	64.00	-3.9	20,262	-0.02%
2021/10/15	4	65.75	4	65.80	65.40	0	20,318	0.00%
2021/10/14	0	0.00	9	64.84	63.60	-9	20,393	-0.04%
2021/10/13	18.2	64.10	15	63.92	63.50	3.2	20,486	0.02%
2021/10/12	4	67.15	0.2	67.22	66.50	3.8	20,602	0.02%
2021/10/08	32	67.68	34.1	67.35	67.20	-2.1	20,877	-0.01%
2021/10/07	7	65.74	12	65.72	66.20	-5	20,748	-0.02%
2021/10/06	7.1	63.42	3	64.87	61.90	4.1	20,929	0.02%
2021/10/05	14	64.78	18	64.23	65.30	-4	21,158	-0.02%
2021/10/04	2.1	62.30	4	62.55	61.10	-2	21,377	-0.01%
2021/10/01	4	63.50	3	64.00	62.00	1	21,852	0.00%
2021/09/30	4.1	65.01	6	64.65	65.00	-1.9	22,125	-0.01%
2021/09/29	359.3	66.80	43	66.47	64.40	316.3	22,091	1.43%	大買/鉅額交易
2021/09/28	44.1	66.08	372	65.92	68.30	-327.9	21,963	-1.49%	大賣/鉅額交易
2021/09/27	22.4	68.22	23	68.01	67.80	-0.7	21,377	0.00%
2021/09/24	17.2	74.01	9.1	74.72	73.20	8.1	20,841	0.04%
2021/09/23	47.9	76.80	48	75.90	75.20	-0.1	20,504	0.00%
2021/09/22	21	72.70	36	72.75	74.00	-15	19,655	-0.08%
2021/09/17	56	72.67	95.6	72.98	74.00	-39.6	19,780	-0.20%
2021/09/16	9.2	68.03	1.2	68.08	68.10	8	19,538	0.04%
2021/09/15	3.5	67.47	20	66.88	67.90	-16.5	20,570	-0.08%
2021/09/14	23.1	67.15	12	66.89	67.10	11.1	21,067	0.05%
2021/09/13	42	67.90	19.2	67.06	66.80	22.8	21,772	0.10%
2021/09/10	11.1	70.26	5.4	70.99	71.40	5.7	22,090	0.03%
2021/09/09	9.3	68.76	11	67.81	69.00	-1.7	22,192	-0.01%
2021/09/08	6	64.82	15	65.45	63.40	-9	21,866	-0.04%
2021/09/07	8	68.68	14.2	69.59	67.50	-6.2	21,743	-0.03%
2021/09/06	4	70.93	0.1	71.10	71.00	3.9	21,739	0.02%
2021/09/03	1	71.10	10	71.69	72.80	-9	22,282	-0.04%
2021/09/02	13.2	72.55	10	72.74	71.80	3.2	22,925	0.01%
2021/09/01	29.1	72.84	9.5	73.64	73.90	19.6	22,892	0.09%
2021/08/31	23.4	72.25	34	72.40	73.50	-10.6	22,774	-0.05%
2021/08/30	21	69.90	5	69.46	70.20	16	22,515	0.07%
2021/08/27	7	67.71	26	67.45	67.00	-19	22,888	-0.08%
2021/08/26	29.1	71.69	44	71.72	71.00	-14.9	22,684	-0.07%
2021/08/25	22	72.43	41	72.63	73.60	-19	22,699	-0.08%
2021/08/24	42	71.55	30	71.36	71.90	12	22,793	0.05%
2021/08/23	59	68.25	10.4	68.23	68.40	48.6	22,466	0.22%
2021/08/20	4.4	66.46	16.1	67.91	68.30	-11.7	21,927	-0.05%
2021/08/18	4.6	62.15	4	62.38	64.20	0.6	21,563	0.00%
2021/08/17	0	0.00	1	60.40	58.40	-1	21,806	0.00%
2021/08/16	1	61.50	2	61.50	61.80	-1	21,904	0.00%
2021/08/13	6	64.28	3	63.00	63.00	3	22,091	0.01%
2021/08/12	0	0.00	5	67.08	66.70	-5	22,137	-0.02%
2021/08/11	40	65.92	8	67.06	66.70	32	22,430	0.14%
2021/08/10	14	68.69	3	68.33	67.60	11	22,891	0.05%
2021/08/09	10	70.92	3	70.67	69.80	7	23,158	0.03%
2021/08/06	2	71.20	11	72.78	72.00	-9	23,356	-0.04%
2021/08/05	10.1	71.86	10	72.70	71.60	0.1	23,597	0.00%
2021/08/04	17	74.24	2	72.95	72.90	15	23,730	0.06%
2021/08/03	4	72.88	0	0.00	72.80	4	23,608	0.02%
2021/08/02	4	70.05	9	72.51	72.60	-5	23,615	-0.02%
2021/07/30	8	72.30	7	72.51	71.50	1	23,555	0.00%
2021/07/29	12	73.14	13	72.65	72.50	-1	23,566	0.00%
2021/07/28	5	72.78	7.9	70.93	72.20	-2.9	23,539	-0.01%
2021/07/27	16	74.65	16	73.75	73.00	0	23,608	0.00%
2021/07/26	7.2	75.89	8	74.93	75.80	-0.8	23,587	0.00%
2021/07/23	17	74.66	13	74.14	73.70	4	23,536	0.02%
2021/07/22	5	75.62	3	76.19	75.60	2	23,612	0.01%
2021/07/21	1	74.70	3	74.57	74.00	-2	23,653	-0.01%
2021/07/20	18	73.84	275	73.86	74.90	-257	23,966	-1.07%	大賣/鉅額交易
2021/07/19	4	75.88	13	77.40	75.50	-9	24,015	-0.04%
2021/07/16	58	78.03	10	77.59	77.40	48	23,986	0.20%
2021/07/15	15.6	77.87	156	77.04	77.90	-140.4	23,945	-0.59%	大賣/鉅額交易
2021/07/14	6.1	79.80	7	79.31	80.10	-0.9	23,673	0.00%
2021/07/13	45	80.65	29	81.08	79.50	16	23,558	0.07%
2021/07/12	32	80.81	31	81.17	80.00	1	23,234	0.00%
2021/07/09	60	78.99	99	78.79	77.10	-39	22,821	-0.17%
2021/07/08	64	74.75	98.5	76.02	77.90	-34.5	22,565	-0.15%
2021/07/07	26.5	73.60	123.5	73.79	71.50	-97	22,038	-0.44%	大賣/
2021/07/06	3.4	70.03	0	0.00	70.50	3.4	21,536	0.02%
2021/07/05	5.1	68.72	106	68.27	69.00	-100.9	21,469	-0.47%	大賣/
2021/07/02	1	66.90	1	66.90	67.30	0	21,371	0.00%
2021/07/01	2	67.10	71.5	66.66	66.90	-69.5	21,323	-0.33%
2021/06/30	11	67.81	64.7	67.15	66.90	-53.7	21,245	-0.25%
2021/06/29	10	67.78	56	67.65	68.60	-46	21,157	-0.22%
2021/06/28	361.1	68.39	19	68.83	68.50	342.1	20,979	1.63%	大買/鉅額交易
2021/06/25	97.1	69.08	76	69.91	67.50	21.1	20,524	0.10%
2021/06/24	327.5	65.52	71	67.50	66.60	256.5	19,750	1.30%	大買/鉅額交易
2021/06/23	39	62.88	47	64.12	67.30	-8	18,688	-0.04%
2021/06/22	51.5	63.53	27	63.18	61.20	24.5	18,167	0.13%
2021/06/21	176	60.57	10	62.17	62.20	166	17,304	0.96%	大買/鉅額交易
2021/06/18	8	59.95	15	60.20	58.20	-7	16,717	-0.04%
2021/06/17	5	59.40	5	59.30	59.30	0	16,341	0.00%
2021/06/16	0	0.00	7	59.03	58.90	-7	16,350	-0.04%
2021/06/15	5	59.08	20	59.84	59.60	-15	16,266	-0.09%
2021/06/11	68	59.05	61	58.81	58.70	7	16,170	0.04%
2021/06/10	24	59.51	99	59.69	61.50	-75	15,582	-0.48%
2021/06/09	48	57.78	12	57.92	57.00	36	14,780	0.24%
2021/06/08	0	0.00	29	57.94	58.00	-29	14,714	-0.20%
2021/06/07	2	55.75	10	56.37	57.10	-8	14,632	-0.05%
2021/06/04	28	57.26	10	58.57	55.60	18	14,561	0.12%
2021/06/03	2	57.55	0	0.00	57.60	2	14,382	0.01%
2021/06/02	8	57.40	8	57.38	57.40	0	15,129	0.00%
2021/06/01	36	56.85	43	56.73	57.10	-7	15,199	-0.05%
2021/05/31	42	54.97	29	54.93	55.20	13	15,227	0.09%
2021/05/28	20	53.10	16	52.81	53.10	4	15,469	0.03%
2021/05/27	12	51.77	7	52.37	52.50	5	15,987	0.03%
2021/05/26	13	53.03	4	53.55	53.10	9	16,018	0.06%
2021/05/25	21	53.50	22	54.17	53.70	-1	16,292	-0.01%
2021/05/24	2	52.00	1	52.20	52.40	1	16,165	0.01%
2021/05/21	4	51.50	2	51.00	51.00	2	16,101	0.01%
2021/05/20	1	50.80	0	0.00	49.15	1	16,063	0.01%
2021/05/19	22	50.25	35	51.11	50.80	-13	16,355	-0.08%
2021/05/18	6	48.62	6	50.95	50.50	0	16,269	0.00%
2021/05/17	1	47.40	6	46.63	48.25	-5	16,002	-0.03%
2021/05/14	2	46.15	3	46.02	45.90	-1	15,709	-0.01%
2021/05/13	0	0.00	10	41.85	43.85	-10	15,454	-0.06%
2021/05/12	2	46.20	104	45.72	41.85	-102	15,261	-0.67%	大賣/鉅額交易
2021/05/11	8	45.94	12	48.65	46.50	-4	15,083	-0.03%
2021/05/10	6	50.93	6	50.16	51.00	0	14,954	0.00%
2021/05/07	5	49.60	3	49.65	50.00	2	15,094	0.01%
2021/05/06	2	48.60	50	48.95	48.60	-48	15,325	-0.31%
2021/05/05	1	48.60	1	49.70	49.45	0	15,640	0.00%
2021/05/04	2	50.80	109	50.83	48.60	-107	15,717	-0.68%	大賣/鉅額交易
2021/05/03	2	52.70	5	52.50	52.40	-3	15,715	-0.02%
2021/04/29	2	54.25	8	54.79	54.90	-6	15,787	-0.04%
2021/04/28	55	55.92	0	0.00	54.40	55	15,954	0.34%
2021/04/27	11	55.44	12	56.77	55.20	-1	16,104	-0.01%
2021/04/26	51	57.70	37	57.86	57.60	14	16,107	0.09%
2021/04/23	11	56.55	39	56.41	56.80	-28	16,313	-0.17%
2021/04/22	12	55.34	91	56.06	54.50	-79	17,306	-0.46%
2021/04/21	0	0.00	26	56.49	55.80	-26	18,548	-0.14%
2021/04/20	1	55.30	10	55.62	55.60	-9	18,986	-0.05%
2021/04/19	2	54.90	11	54.45	55.00	-9	19,073	-0.05%
2021/04/16	3	54.20	12	54.59	54.50	-9	19,226	-0.05%
2021/04/14	23	51.95	48	52.44	52.10	-25	20,165	-0.12%
2021/04/13	14	54.10	6	54.73	53.30	8	20,424	0.04%
2021/04/12	2	55.20	1	55.10	55.10	1	20,580	0.00%
2021/04/09	4	55.80	8	55.71	55.60	-4	20,790	-0.02%
2021/04/08	1	56.30	68	56.07	56.30	-67	20,714	-0.32%
2021/04/07	13	55.24	1	55.20	55.20	12	20,671	0.06%
2021/04/06	6	54.80	1	55.00	55.00	5	20,774	0.02%
2021/04/01	15	56.13	8	56.31	55.10	7	20,871	0.03%
2021/03/31	2	55.65	15	55.74	56.20	-13	20,914	-0.06%
2021/03/30	3	54.60	2	54.75	55.20	1	20,906	0.00%
2021/03/29	0	0.00	1	55.10	54.70	-1	21,165	0.00%
2021/03/26	10	54.86	3	55.03	55.00	7	21,781	0.03%
2021/03/25	21	55.40	25	55.58	54.90	-4	22,481	-0.02%
2021/03/24	3	55.27	2	55.80	55.80	1	23,017	0.00%
2021/03/23	41	55.59	39	55.85	55.20	2	24,177	0.01%
2021/03/22	2	54.25	1	54.50	54.50	1	25,564	0.00%
2021/03/19	5	54.68	0	0.00	54.90	5	26,379	0.02%
2021/03/18	19	55.33	1	55.30	55.40	18	26,682	0.07%
2021/03/17	25	55.13	7	55.36	55.20	18	26,843	0.07%
2021/03/16	8	55.85	4	56.33	56.00	4	26,959	0.01%
2021/03/15	5	56.70	6	56.82	56.60	-1	27,473	0.00%
2021/03/12	17	57.37	8	57.35	56.80	9	28,315	0.03%
2021/03/11	15	56.50	22	56.60	57.20	-7	28,314	-0.02%
2021/03/10	7	56.47	13	56.85	55.80	-6	28,369	-0.02%
2021/03/09	34	57.29	18	57.36	56.10	16	28,478	0.06%
2021/03/08	125	58.62	54	59.01	58.50	71	28,130	0.25%	大買/
2021/03/05	14	56.31	12	56.53	57.40	2	27,418	0.01%
2021/03/04	6	56.33	71	57.29	55.20	-65	27,432	-0.24%
2021/03/03	51	55.61	18	55.99	56.00	33	27,244	0.12%
2021/03/02	9	56.66	40	56.96	56.90	-31	27,361	-0.11%
2021/02/26	7	54.60	2.5	54.60	54.20	4.5	27,598	0.02%
2021/02/25	5	57.00	13	57.28	55.90	-8	28,817	-0.03%
2021/02/24	12	55.84	15	55.27	56.20	-3	28,672	-0.01%
2021/02/23	4	54.70	4	54.60	54.60	0	28,567	0.00%
2021/02/22	3	55.57	5	55.70	55.30	-2	29,133	-0.01%
2021/02/19	9	55.68	18	55.96	55.20	-9	29,472	-0.03%
2021/02/18	11	54.79	3	55.23	54.70	8	29,370	0.03%
2021/02/17	10	53.52	15.1	54.52	55.10	-5.1	29,266	-0.02%
2021/02/05	8.2	52.32	7	52.56	52.40	1.2	29,022	0.00%
2021/02/04	3	52.30	22	51.96	52.60	-19	29,098	-0.07%
2021/02/03	12.1	52.42	25	51.69	51.80	-12.9	29,153	-0.04%
2021/02/02	24.1	52.12	7	52.07	52.30	17.1	29,241	0.06%
2021/02/01	12	50.93	10	51.50	51.70	2	29,392	0.01%
2021/01/29	19	54.98	9	53.93	52.10	10	29,399	0.03%
2021/01/28	16.7	54.08	15	54.07	54.00	1.7	29,365	0.01%
2021/01/27	30.4	54.72	48	54.25	54.30	-17.6	29,304	-0.06%
2021/01/26	10	52.58	28	52.49	52.60	-18	29,082	-0.06%
2021/01/25	29	51.95	10	52.10	52.10	19	29,081	0.07%
2021/01/22	22	52.46	35	52.55	53.30	-13	29,043	-0.04%
2021/01/21	23	52.25	19	52.59	51.90	4	29,111	0.01%
2021/01/20	39.7	53.04	28	52.72	51.80	11.7	29,221	0.04%
2021/01/19	28	55.53	9	54.77	54.90	19	29,169	0.07%
2021/01/18	15	58.13	20	58.21	56.00	-5	29,279	-0.02%
2021/01/15	258.1	60.40	282.3	58.71	57.20	-24.2	28,862	-0.08%	大買/大賣/
2021/01/14	106.5	59.16	140.2	58.31	58.60	-33.7	28,001	-0.12%	大買/大賣/
2021/01/13	35.3	53.94	49	55.15	55.80	-13.7	27,286	-0.05%
2021/01/12	59	51.84	72	51.80	51.90	-13	27,793	-0.05%
2021/01/11	64	51.26	17	51.34	51.30	47	29,346	0.16%
2021/01/08	119	53.97	37	53.32	52.80	82	29,446	0.28%	大買/
2021/01/07	95.5	55.01	141	55.64	54.80	-45.5	29,322	-0.16%	大賣/
2021/01/06	82	53.59	101	54.12	54.40	-19	28,939	-0.07%	大賣/
2021/01/05	37	52.27	31	52.75	52.90	6	28,551	0.02%
2021/01/04	13	51.95	66	51.63	51.90	-53	28,438	-0.19%
2020/12/31	21	50.48	1	50.40	50.50	20	28,400	0.07%
2020/12/30	29	50.80	41	51.27	50.90	-12	28,752	-0.04%
2020/12/29	21	50.46	6	50.40	50.30	15	28,854	0.05%
2020/12/28	2	50.85	7	50.59	50.60	-5	28,837	-0.02%
2020/12/25	28	50.76	12	51.04	50.90	16	28,916	0.06%
2020/12/24	45	51.90	23	51.90	51.80	22	29,015	0.08%
2020/12/23	41	51.91	35	52.60	51.70	6	29,190	0.02%
2020/12/22	94	55.56	114	55.10	51.50	-20	29,768	-0.07%	大賣/
2020/12/21	189	57.41	163	57.30	56.70	26	29,556	0.09%	大買/大賣/
2020/12/18	131	55.78	59	56.12	56.20	72	29,020	0.25%	大買/
2020/12/17	167	56.27	125.1	56.59	55.30	41.9	28,672	0.15%	大買/大賣/
2020/12/16	226.1	54.98	107.1	55.37	56.30	119	27,633	0.43%	大買/大賣/鉅額交易
2020/12/15	91	52.88	168.2	53.09	51.70	-77.2	26,277	-0.29%	大賣/
2020/12/14	77.1	52.39	48.2	52.47	52.30	28.9	25,856	0.11%
2020/12/11	23	50.57	25.8	50.97	51.30	-2.8	25,771	-0.01%
2020/12/10	78	51.25	36	51.45	50.30	42	25,930	0.16%
2020/12/09	48	52.88	55	53.34	52.00	-7	25,920	-0.03%
2020/12/08	75.2	52.34	54.1	51.97	52.20	21.1	25,644	0.08%
2020/12/07	12	50.11	51.8	49.92	50.10	-39.8	25,214	-0.16%
2020/12/04	2	49.65	10	49.97	49.50	-8	25,529	-0.03%
2020/12/03	52	49.75	43	50.33	50.80	9	25,769	0.03%
2020/12/02	17	50.91	7.3	50.30	49.75	9.7	26,120	0.04%
2020/12/01	127	50.93	22	51.21	50.50	105	26,385	0.40%	大買/鉅額交易
2020/11/30	55	51.83	64	52.16	51.60	-9	26,717	-0.03%
2020/11/27	30.3	51.29	17	51.18	51.80	13.3	27,004	0.05%
2020/11/26	54.4	50.70	50	50.95	50.50	4.4	27,466	0.02%
2020/11/25	106.1	52.12	94	50.98	50.20	12.1	27,248	0.04%	大買/
2020/11/24	68.5	51.22	67	51.30	51.30	1.5	27,467	0.01%
2020/11/23	16	48.66	19	48.61	48.50	-3	27,037	-0.01%
2020/11/20	18	48.04	15	48.10	47.95	3	27,737	0.01%
2020/11/19	45	48.35	30	48.38	47.60	15	28,676	0.05%
2020/11/18	22	46.68	27	46.70	47.45	-5	30,627	-0.02%
2020/11/17	20	45.57	16.2	45.56	45.45	3.8	31,153	0.01%
2020/11/16	9	44.36	3	44.30	44.35	6	32,848	0.02%
2020/11/13	0	0.00	1	44.20	44.10	-1	34,025	0.00%
2020/11/12	10	44.49	11	44.30	44.45	-1	35,252	0.00%
2020/11/11	2	43.80	0	0.00	43.65	2	36,177	0.01%
2020/11/10	13	44.47	7	44.58	44.00	6	38,066	0.02%
2020/11/09	8	44.48	15	44.76	44.90	-7	41,214	-0.02%
2020/11/06	4	44.93	6	44.80	44.30	-2	42,827	0.00%
2020/11/05	21.2	44.63	2	44.60	44.40	19.2	43,410	0.04%
2020/11/04	11	45.19	5	45.08	45.15	6	44,703	0.01%
2020/11/03	1	44.85	6	44.14	44.85	-5	45,064	-0.01%
2020/11/02	3	43.58	13	43.08	43.20	-10	45,504	-0.02%
2020/10/30	6	44.46	3	44.53	43.95	3	46,417	0.01%
2020/10/29	7	44.63	3	44.00	44.95	4	46,758	0.01%
2020/10/28	4	45.39	6	44.92	44.55	-2	46,990	0.00%
2020/10/27	3	45.77	1	45.40	45.80	2	47,118	0.00%
2020/10/26	19	46.20	11	46.60	46.10	8	47,493	0.02%
2020/10/23	7	47.71	6	47.70	47.60	1	48,034	0.00%
2020/10/22	11	48.23	0	0.00	48.05	11	48,619	0.02%
2020/10/21	27	50.26	14	49.81	48.95	13	49,101	0.03%
2020/10/20	65	50.52	33	50.88	51.20	32	49,549	0.06%
2020/10/19	40	48.76	37	49.35	50.90	3	49,388	0.01%
2020/10/16	5	46.96	14	46.97	46.35	-9	48,913	-0.02%
2020/10/15	9	46.42	11	46.17	45.95	-2	49,896	0.00%
2020/10/14	3	46.40	15	46.72	47.35	-12	51,513	-0.02%
2020/10/13	3	45.43	1	45.90	45.40	2	53,410	0.00%
2020/10/12	2	45.48	12	46.26	45.40	-10	54,813	-0.02%
2020/10/08	9	46.15	17	46.32	46.20	-8	56,601	-0.01%
2020/10/07	26	46.11	5	46.27	45.85	21	57,105	0.04%
2020/10/06	7	46.16	9	46.34	46.55	-2	58,423	0.00%
2020/10/05	6	44.95	6	45.18	45.35	0	58,930	0.00%
2020/09/30	6	44.53	6	44.48	44.60	0	59,080	0.00%
2020/09/29	4	45.03	5	44.95	45.35	-1	59,132	0.00%
2020/09/28	47	44.75	9	44.59	44.50	38	59,409	0.06%
2020/09/25	41	45.23	33	44.32	43.95	8	60,014	0.01%
2020/09/24	13	46.94	11	46.65	47.00	2	60,188	0.00%
2020/09/23	8	46.96	5	46.75	46.30	3	59,961	0.01%
2020/09/22	5	47.83	6	47.38	47.30	-1	60,325	0.00%
2020/09/21	3	48.97	4	48.59	48.20	-1	61,168	0.00%
2020/09/18	3	48.53	8	48.95	49.40	-5	61,286	-0.01%
2020/09/17	14	48.36	2	48.43	48.50	12	61,454	0.02%
2020/09/16	5	49.59	15	49.74	49.25	-10	61,484	-0.02%
2020/09/15	16	50.06	5	50.02	49.15	11	61,668	0.02%
2020/09/14	8	49.89	11	49.84	49.60	-3	61,621	0.00%
2020/09/11	14	49.61	9	49.69	48.85	5	62,002	0.01%
2020/09/10	29	49.90	27	50.69	49.70	2	63,001	0.00%
2020/09/09	15	50.84	8	50.86	50.70	7	63,631	0.01%
2020/09/08	8	51.54	3	51.57	50.60	5	63,687	0.01%
2020/09/07	7	53.40	17	54.11	51.80	-10	63,840	-0.02%
2020/09/04	31	54.04	34	54.46	54.80	-3	63,910	0.00%
2020/09/03	8	54.56	11	54.49	53.90	-3	64,048	0.00%
2020/09/02	26	53.73	20	54.05	53.80	6	64,353	0.01%
2020/09/01	28	52.93	16	52.58	53.10	12	64,129	0.02%
2020/08/31	13	52.22	21	52.06	51.40	-8	63,696	-0.01%
2020/08/28	22	53.43	16	53.10	51.80	6	63,696	0.01%
2020/08/27	33	54.50	38	54.70	55.10	-5	63,450	-0.01%
2020/08/26	10	54.86	10	54.97	53.90	0	63,286	0.00%
2020/08/25	37	54.79	102	54.46	54.00	-65	62,944	-0.10%	大賣/
2020/08/24	81	58.06	66	57.49	55.20	15	62,792	0.02%
2020/08/21	94	56.46	92	57.30	57.40	2	61,011	0.00%
2020/08/20	177	54.89	234	52.45	52.20	-57	62,227	-0.09%	大買/大賣/
2020/08/19	71	56.60	64	56.83	56.60	7	61,656	0.01%
2020/08/18	97	54.71	35	54.76	56.20	62	61,108	0.10%
2020/08/17	48	53.53	194	53.66	53.10	-146	60,793	-0.24%	大賣/鉅額交易
2020/08/14	115	51.48	63.1	52.21	53.10	51.9	60,487	0.09%	大買/
2020/08/13	211	50.43	170	50.80	52.20	41	58,936	0.07%	大買/大賣/
2020/08/12	26	45.95	60	46.98	48.20	-34	56,215	-0.06%
2020/08/11	26.1	43.92	19	43.99	43.85	7.1	55,202	0.01%
2020/08/10	160	44.75	199	44.11	43.60	-39	55,347	-0.07%	大買/大賣/
2020/08/07	41	42.17	29	41.93	42.10	12	54,708	0.02%
2020/08/06	24	42.07	12	41.63	41.40	12	55,555	0.02%
2020/08/05	18	41.38	50	41.87	42.70	-32	55,729	-0.06%
2020/08/04	41	40.70	15	40.43	40.35	26	55,561	0.05%
2020/08/03	21	40.80	31	40.89	41.20	-10	55,548	-0.02%
2020/07/31	24	40.44	10	40.29	40.30	14	55,641	0.03%
2020/07/30	13	40.86	52	40.88	40.80	-39	56,159	-0.07%
2020/07/29	57	41.76	44	41.12	40.55	13	56,588	0.02%
2020/07/28	18	42.16	30	42.28	42.50	-12	56,594	-0.02%
2020/07/27	82	43.48	114	42.53	42.15	-32	56,788	-0.06%	大賣/
2020/07/24	54	42.93	63	42.19	41.55	-9	56,984	-0.02%
2020/07/23	48	43.31	28	43.37	43.75	20	57,673	0.03%
2020/07/22	70	42.83	55	42.89	42.30	15	58,198	0.03%
2020/07/21	66	42.15	50	42.13	41.80	16	57,408	0.03%
2020/07/20	58	39.70	91	40.00	41.90	-33	57,098	-0.06%
2020/07/17	81	39.11	36	38.98	38.10	45	56,222	0.08%
2020/07/16	84	38.02	79	38.25	38.80	5	54,977	0.01%
2020/07/15	73	37.28	84	37.07	36.55	-11	54,307	-0.02%
2020/07/14	26	35.97	29	35.85	35.65	-3	54,106	-0.01%
2020/07/13	46	36.19	64	36.04	36.50	-18	54,451	-0.03%
2020/07/10	13	33.77	12	33.68	33.90	1	54,216	0.00%
2020/07/09	27	34.17	1	34.05	33.65	26	54,678	0.05%
2020/07/08	13	33.84	44	33.83	34.20	-31	55,282	-0.06%
2020/07/07	20	34.44	25	33.81	33.70	-5	55,943	-0.01%
2020/07/06	40	35.39	24	35.35	35.15	16	56,323	0.03%
2020/07/03	62	34.57	29	34.35	34.50	33	56,313	0.06%
2020/07/02	6	33.48	18	33.40	33.20	-12	55,775	-0.02%
2020/07/01	22	33.80	32	33.85	33.40	-10	56,138	-0.02%
2020/06/30	57	33.78	94	33.62	33.60	-37	57,055	-0.06%
2020/06/29	23	31.98	32	32.14	32.10	-9	57,793	-0.02%
2020/06/24	25	31.80	42	31.71	32.00	-17	59,076	-0.03%
2020/06/23	15	31.66	219	31.47	31.65	-204	60,318	-0.34%	大賣/鉅額交易
2020/06/22	19	32.55	12	32.18	32.05	7	60,822	0.01%
2020/06/19	11	33.28	47	33.33	33.30	-36	61,315	-0.06%
2020/06/18	53	32.99	20	33.02	33.15	33	61,646	0.05%
2020/06/17	119	33.98	58	33.84	33.20	61	61,513	0.10%	大買/
2020/06/16	93	32.72	25	33.59	34.25	68	61,513	0.11%
2020/06/15	76	31.82	48	31.48	31.15	28	61,691	0.05%
2020/06/12	70	32.67	32	32.62	32.45	38	63,144	0.06%
2020/06/11	127	33.06	27	33.54	33.75	100	64,561	0.15%	大買/
2020/06/10	54	33.24	38	33.13	33.10	16	65,914	0.02%
2020/06/09	27	34.09	66	34.43	33.90	-39	67,752	-0.06%
2020/06/08	32	34.72	14	34.56	33.95	18	68,454	0.03%
2020/06/05	33	35.04	19	35.18	35.00	14	70,044	0.02%
2020/06/04	24	35.43	33	35.44	35.00	-9	71,378	-0.01%
2020/06/03	118	35.23	22	35.19	35.25	96	72,543	0.13%	大買/
2020/06/02	189	36.84	188	37.33	36.10	1	73,155	0.00%	大買/大賣/
2020/06/01	27	37.30	31	37.64	37.80	-4	73,512	-0.01%
2020/05/29	58	37.19	63	37.59	37.25	-5	74,101	-0.01%
2020/05/28	39	37.18	52	37.21	37.00	-13	74,253	-0.02%
2020/05/27	143	38.13	134	38.35	36.90	9	73,667	0.01%	大買/大賣/
2020/05/26	58	35.62	97	35.71	36.45	-39	71,644	-0.05%
2020/05/25	29	32.51	16	33.08	33.15	13	70,485	0.02%
2020/05/22	65	33.98	88	33.94	33.35	-23	69,924	-0.03%
2020/05/21	7	33.55	34	33.67	33.65	-27	69,183	-0.04%
2020/05/20	25	33.09	39	32.73	32.70	-14	68,662	-0.02%
2020/05/19	23	33.00	91	33.04	33.50	-68	68,360	-0.10%
2020/05/18	59	33.06	34	32.41	32.30	25	67,883	0.04%
2020/05/15	40	33.39	110	33.65	34.10	-70	67,270	-0.10%	大賣/
2020/05/14	61	33.47	111	33.96	32.55	-50	66,571	-0.08%	大賣/
2020/05/13	75	34.18	21	34.42	33.60	54	66,131	0.08%
2020/05/12	19	33.79	42	34.07	34.50	-23	65,016	-0.04%
2020/05/11	83	33.80	29	34.04	33.25	54	64,952	0.08%
2020/05/08	39	33.48	14	33.71	33.20	25	64,286	0.04%
2020/05/07	20	32.78	28	32.89	33.50	-8	64,040	-0.01%
2020/05/06	109	32.78	206	32.84	32.15	-97	63,725	-0.15%	大買/大賣/
2020/05/05	26	33.82	40	33.78	33.00	-14	63,131	-0.02%
2020/05/04	39	32.83	35	33.31	34.05	4	62,617	0.01%
2020/04/30	47	32.99	46	33.08	33.05	1	62,094	0.00%
2020/04/29	120	32.30	60	31.97	32.10	60	61,518	0.10%	大買/
2020/04/28	123	32.28	192	32.17	31.25	-69	60,935	-0.11%	大買/大賣/
2020/04/27	128	29.70	104	30.09	31.50	24	59,408	0.04%	大買/大賣/
2020/04/24	7	28.46	181	28.46	28.65	-174	58,034	-0.30%	大賣/鉅額交易
2020/04/23	210	28.41	17	28.39	28.50	193	57,913	0.33%	大買/鉅額交易
2020/04/22	57	27.35	128	27.96	28.35	-71	57,177	-0.12%	大賣/
2020/04/21	87	27.64	44	27.41	27.05	43	56,362	0.08%
2020/04/20	59	27.88	19	27.84	27.70	40	55,798	0.07%
2020/04/17	67	28.54	404	27.99	27.80	-337	55,711	-0.60%	大賣/鉅額交易
2020/04/16	37	27.61	81	28.37	28.60	-44	54,579	-0.08%
2020/04/15	198	27.86	31	27.83	27.80	167	54,265	0.31%	大買/鉅額交易
2020/04/14	100	27.58	181	28.23	28.75	-81	53,103	-0.15%	大賣/
2020/04/13	51	26.57	86	27.02	26.80	-35	52,502	-0.07%
2020/04/10	98	26.45	62	26.49	26.40	36	52,164	0.07%
2020/04/09	121	26.04	35	26.17	25.35	86	51,436	0.17%	大買/
2020/04/08	254	27.08	31	26.90	26.50	223	50,729	0.44%	大買/鉅額交易
2020/04/07	17	28.32	20	28.54	28.35	-3	49,950	-0.01%
2020/04/06	16	26.29	138	27.00	26.90	-122	50,020	-0.24%	大賣/鉅額交易
2020/04/01	151	24.60	33	24.81	25.15	118	49,877	0.24%	大買/鉅額交易
2020/03/31	121	24.61	679	24.52	24.25	-558	48,514	-1.15%	大買/大賣/鉅額交易
2020/03/30	56	23.05	82	23.18	23.60	-26	46,687	-0.06%
2020/03/27	147	22.59	95	22.57	23.10	52	45,112	0.12%	大買/
2020/03/26	112	20.75	27	20.56	21.00	85	43,532	0.20%	大買/
2020/03/25	66	19.84	30	20.07	20.20	36	42,629	0.08%
2020/03/24	126	18.71	65	18.66	18.85	61	41,664	0.15%	大買/
2020/03/23	38	16.86	118	17.27	17.75	-80	41,110	-0.19%	大賣/
2020/03/20	185	18.33	40	18.26	18.00	145	40,715	0.36%	大買/鉅額交易
2020/03/19	22	17.64	2	17.63	17.20	20	39,451	0.05%
2020/03/18	72	19.72	51	19.34	19.10	21	38,401	0.05%
2020/03/17	115	20.63	357.7	20.61	20.05	-242.7	36,538	-0.66%	大買/大賣/鉅額交易
2020/03/16	96	21.30	37	21.11	19.80	59	34,930	0.17%
2020/03/13	122	20.44	235	19.21	21.85	-113	33,077	-0.34%	大買/大賣/鉅額交易
2020/03/12	203	20.63	280	20.84	19.90	-77	30,903	-0.25%	大買/大賣/
2020/03/11	408	21.36	236	22.34	22.10	172	29,944	0.57%	大買/大賣/鉅額交易
2020/03/10	159	19.96	53	20.01	20.50	106	27,942	0.38%	大買/鉅額交易
2020/03/09	193	20.11	63	20.20	18.65	130	26,321	0.49%	大買/鉅額交易
2020/03/06	278	19.27	107	20.14	20.10	171	24,818	0.69%	大買/大賣/鉅額交易
2020/03/05	198	18.25	51	18.32	18.50	147	23,647	0.62%	大買/鉅額交易
2020/03/04	23	17.55	50	17.26	17.75	-27	22,811	-0.12%
2020/03/03	5	16.44	19	16.73	17.05	-14	21,797	-0.06%
2020/03/02	0	0.00	1	15.30	15.50	-1	21,006	0.00%
2020/02/27	5	15.00	7	15.17	14.80	-2	21,197	-0.01%
2020/02/26	2	16.00	9	15.80	15.45	-7	21,767	-0.03%
2020/02/24	9	15.99	0	0.00	15.65	9	23,338	0.04%
2020/02/21	15	15.87	2	16.15	16.10	13	23,798	0.05%
2020/02/20	20	15.88	2	15.80	15.85	18	24,220	0.07%
2020/02/19	2	15.70	4	15.78	15.70	-2	24,387	-0.01%
2020/02/18	2	15.60	0	0.00	15.70	2	24,726	0.01%
2020/02/17	20	15.60	0	0.00	15.55	20	24,570	0.08%
2020/02/14	2	15.45	13	15.80	15.75	-11	24,439	-0.05%
2020/02/13	5	15.43	2	15.40	15.25	3	24,131	0.01%
2020/02/12	15	15.40	32	15.50	15.50	-17	23,954	-0.07%
2020/02/11	2	14.70	1	14.80	14.85	1	23,255	0.00%
2020/02/10	5	13.77	2	14.15	14.40	3	23,187	0.01%
2020/02/07	10	14.40	0	0.00	14.30	10	23,024	0.04%
2020/02/05	26	14.60	12	14.39	14.40	14	22,607	0.06%
2020/02/04	23	14.92	6	14.90	15.00	17	22,350	0.08%
2020/02/03	20	13.90	20	14.15	14.35	0	23,078	0.00%
2020/01/31	4	16.18	5	16.09	15.30	-1	22,970	0.00%
2020/01/30	22	16.30	0	0.00	16.20	22	22,697	0.10%
2020/01/20	7	18.00	12	18.01	18.00	-5	22,672	-0.02%
2020/01/17	14	17.86	6	17.78	18.00	8	22,658	0.04%
2020/01/16	5	18.03	15	18.00	17.70	-10	22,405	-0.04%
2020/01/15	4	18.31	4	18.33	18.10	0	22,242	0.00%
2020/01/14	7	18.16	4	18.23	18.40	3	22,156	0.01%
2020/01/13	44	18.25	34	18.05	17.85	10	21,854	0.05%
2020/01/10	14	17.76	8	18.04	17.80	6	21,099	0.03%
2020/01/09	12	17.94	12	18.07	18.30	0	20,514	0.00%
2020/01/08	4	16.69	12	16.83	17.15	-8	19,878	-0.04%
2020/01/07	23	17.27	29	17.02	17.05	-6	19,780	-0.03%
2020/01/06	2	17.43	313	17.48	17.40	-311	19,344	-1.61%	大賣/鉅額交易
2020/01/03	1	16.80	44	16.95	16.85	-43	18,782	-0.23%
2020/01/02	23	16.93	1	17.00	16.85	22	18,502	0.12%
2019/12/31	2	16.68	1	16.60	16.65	1	18,242	0.01%
2019/12/30	12	16.95	22	17.00	16.80	-10	18,122	-0.06%
2019/12/27	5	16.53	230	16.73	16.75	-225	17,507	-1.29%	大賣/鉅額交易
2019/12/26	1	16.15	1	16.20	16.20	0	17,016	0.00%
2019/12/24	1	15.40	1	15.40	15.60	0	17,015	0.00%
2019/12/23	10	15.50	2	15.58	15.30	8	17,047	0.05%
2019/12/20	3	15.78	14	15.59	15.75	-11	17,021	-0.06%
2019/12/19	1	15.70	1	15.80	15.80	0	17,045	0.00%
2019/12/18	5	15.85	10	16.05	15.75	-5	17,159	-0.03%
2019/12/17	9	16.48	29	16.39	16.25	-20	17,121	-0.12%
2019/12/16	10	16.20	21	16.27	16.25	-11	17,244	-0.06%
2019/12/13	10	16.21	1	16.50	15.95	9	17,293	0.05%
2019/12/12	2	16.58	2	16.45	16.30	0	17,347	0.00%
2019/12/11	10	16.66	3	16.62	16.50	7	17,921	0.04%
2019/12/10	0	0.00	1	16.25	16.55	-1	17,896	-0.01%
2019/12/09	3	16.33	0	0.00	16.30	3	18,240	0.02%
2019/12/06	16	16.32	13	16.45	16.35	3	18,132	0.02%
2019/12/05	1	15.65	1	15.70	15.70	0	17,726	0.00%
2019/12/04	1	15.40	1	15.50	15.55	0	18,063	0.00%
2019/12/03	2	15.60	2	15.58	15.70	0	18,789	0.00%
2019/12/02	0	0.00	8	15.30	15.50	-8	19,620	-0.04%
2019/11/29	12	15.68	6	15.74	15.50	6	19,782	0.03%
2019/11/28	12	15.75	6	15.74	15.60	6	20,209	0.03%
2019/11/27	12	15.96	7	15.92	16.10	5	20,992	0.02%
2019/11/26	23	16.07	8	16.23	16.15	15	21,042	0.07%
2019/11/25	23	16.52	18	16.67	16.25	5	20,617	0.02%
2019/11/22	123	16.74	83	16.84	16.15	40	19,834	0.20%	大買/
2019/11/21	7	16.51	19.6	16.22	16.55	-12.6	18,704	-0.07%
2019/11/20	18	15.75	9	15.77	15.70	9	17,910	0.05%
2019/11/19	16	15.67	14	15.74	15.40	2	17,547	0.01%
2019/11/18	0	0.00	11	15.19	15.15	-11	16,976	-0.06%
2019/11/15	26	14.96	31	14.89	14.90	-5	16,709	-0.03%
2019/11/12	10	14.00	4	14.00	14.05	6	16,615	0.04%
2019/11/11	2	13.65	0	0.00	13.60	2	16,621	0.01%
2019/11/07	1	14.10	1	14.45	14.15	0	16,592	0.00%
2019/11/06	9	14.67	41	14.47	14.45	-32	16,521	-0.19%
2019/11/05	1.3	14.73	0	0.00	14.70	1.3	16,498	0.01%
2019/11/04	10	14.72	28	14.85	14.60	-18	16,542	-0.11%
2019/11/01	11	14.95	3	15.08	14.90	8	16,438	0.05%
2019/10/31	86	15.55	75	15.59	15.35	11	16,321	0.07%
2019/10/30	11	15.01	42	15.05	15.00	-31	15,333	-0.20%
2019/10/29	49	14.76	22	14.95	14.45	27	15,140	0.18%
2019/10/28	19.2	14.92	3	15.00	14.90	16.2	15,233	0.11%
2019/10/25	181	14.79	6	14.84	14.80	175	15,513	1.13%	大買/鉅額交易
2019/10/23	2	14.75	0	0.00	14.70	2	15,859	0.01%
2019/10/22	70	14.78	0	0.00	14.55	70	15,876	0.44%
2019/10/21	35	14.85	0	0.00	14.75	35	15,823	0.22%
2019/10/17	1	14.60	0	0.00	14.55	1	15,948	0.01%
2019/10/16	0	0.00	287	14.38	14.40	-287	16,089	-1.78%	大賣/鉅額交易
2019/10/15	22	14.64	20	14.75	14.70	2	16,377	0.01%
2019/10/09	2	13.70	0	0.00	13.60	2	16,563	0.01%
2019/10/03	10	13.95	0	0.00	14.10	10	16,608	0.06%
2019/10/02	2	14.10	0	0.00	14.15	2	16,566	0.01%
2019/10/01	14	14.19	0	0.00	14.20	14	16,643	0.08%
2019/09/26	0	0.00	20	14.35	14.20	-20	16,446	-0.12%
2019/09/25	0.1	14.35	0	0.00	14.35	0.1	16,418	0.00%
2019/09/24	0	0.00	35	14.80	14.55	-35	16,485	-0.21%
2019/09/23	13	14.68	2	14.95	14.80	11	16,398	0.07%
2019/09/20	35	14.70	5	14.60	14.70	30	16,339	0.18%
2019/09/19	1	14.75	1	14.55	14.50	0	16,310	0.00%
2019/09/18	0	0.00	118	14.92	14.85	-118	16,202	-0.73%	大賣/鉅額交易
2019/09/17	23	14.99	15	14.93	15.00	8	16,088	0.05%
2019/09/16	35	15.22	44	15.22	15.10	-9	15,838	-0.06%
2019/09/12	32	15.14	33	15.07	15.05	-1	15,112	-0.01%
2019/09/11	0	0.00	14	14.89	15.20	-14	14,883	-0.09%
2019/09/10	0	0.00	5	14.53	14.55	-5	14,308	-0.03%
2019/09/09	1	14.70	11	14.51	14.55	-10	14,145	-0.07%
2019/09/06	314	14.56	35	14.47	14.55	279	13,956	2.00%	大買/鉅額交易
2019/09/05	117	14.91	103	14.75	14.75	14	13,659	0.10%	大買/大賣/
2019/09/04	88	14.90	64	14.94	15.10	24	13,004	0.18%
2019/09/03	25	14.45	7	14.47	14.45	18	12,321	0.15%
2019/09/02	11	14.61	17	14.63	14.80	-6	11,884	-0.05%
2019/08/30	11	14.35	32	14.51	14.45	-21	11,134	-0.19%
2019/08/29	9	13.42	6	13.49	13.45	3	10,088	0.03%
2019/08/28	1	12.90	0	0.00	12.90	1	9,654	0.01%
2019/08/27	0	0.00	1	12.95	12.85	-1	9,632	-0.01%
2019/08/26	1	12.60	1	12.75	12.75	0	9,601	0.00%
2019/08/23	2	13.18	0	0.00	13.15	2	9,533	0.02%
2019/08/22	10	13.30	15	13.44	13.50	-5	9,474	-0.05%
2019/08/21	6	13.13	0	0.00	13.15	6	9,142	0.07%
2019/08/20	50	12.80	0	0.00	12.70	50	9,035	0.55%
2019/08/16	2	12.80	0	0.00	12.80	2	8,950	0.02%
2019/08/15	3	12.50	2	12.30	12.90	1	8,846	0.01%
2019/08/12	10	12.75	0	0.00	12.50	10	8,864	0.11%
2019/08/02	0	0.00	15	12.38	12.25	-15	8,777	-0.17%
2019/08/01	0	0.00	2	13.05	13.05	-2	8,634	-0.02%
2019/07/31	2	13.30	0	0.00	13.45	2	8,513	0.02%
2019/07/30	4	13.48	11	13.55	13.40	-7	8,395	-0.08%
2019/07/29	28	13.87	5	14.00	13.85	23	8,132	0.28%
2019/07/26	6	13.51	0	0.00	13.50	6	7,639	0.08%
2019/07/25	16	13.53	2	13.40	13.40	14	7,599	0.18%
2019/07/24	0	0.00	20	12.90	12.95	-20	7,238	-0.28%
2019/07/22	0	0.00	5.3	13.42	13.60	-5.3	7,202	-0.07%
2019/07/19	3	13.15	2	13.28	13.05	1	7,063	0.01%
2019/07/17	1	13.00	4	13.26	13.30	-3	7,012	-0.04%
2019/07/16	0	0.00	33	12.66	12.90	-33	6,618	-0.50%
2019/07/15	5	12.63	2	12.45	12.65	3	6,514	0.05%
2019/07/05	13	12.19	0	0.00	12.05	13	6,889	0.19%
2019/06/27	2	11.65	0	0.00	11.75	2	8,918	0.02%
2019/06/24	0	0.00	3	11.85	12.00	-3	8,807	-0.03%
2019/06/20	1	12.00	0	0.00	11.95	1	8,946	0.01%
2019/06/19	3	12.05	0	0.00	11.85	3	9,136	0.03%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/12	10	11.65	0	0.00	11.65	10	9,772	0.10%
2019/06/11	5	10.90	5	11.40	11.90	0	9,632	0.00%
2019/06/04	0	0.00	5	10.90	10.85	-5	9,529	-0.05%
2019/06/03	1	10.90	0	0.00	10.90	1	9,638	0.01%
2019/05/31	1	11.20	12	11.15	11.10	-11	9,664	-0.11%
2019/05/28	2	10.80	0	0.00	10.85	2	9,808	0.02%
2019/05/27	5	10.90	0	0.00	10.70	5	9,963	0.05%
2019/05/24	5	10.97	4	10.80	10.75	1	10,045	0.01%
2019/05/23	0	0.00	6	10.80	10.80	-6	10,078	-0.06%
2019/05/22	1	11.25	0	0.00	11.25	1	10,184	0.01%
2019/05/21	10	10.85	11	10.98	11.10	-1	10,370	-0.01%
2019/05/17	10	12.15	0	0.00	11.90	10	10,694	0.09%
2019/05/13	0	0.00	3	11.40	11.40	-3	11,535	-0.03%
2019/05/10	0	0.00	100	11.78	11.75	-100	11,519	-0.87%
2019/05/09	5	12.10	23	12.54	12.10	-18	11,449	-0.16%
2019/05/07	7	12.59	0	0.00	12.55	7	11,432	0.06%
2019/05/06	30	12.67	0	0.00	12.40	30	11,457	0.26%
2019/05/03	0	0.00	20	13.05	12.95	-20	11,463	-0.17%
2019/05/02	0	0.00	20	12.65	12.95	-20	11,512	-0.17%
2019/04/30	4	12.45	0	0.00	12.50	4	11,828	0.03%
2019/04/29	40	12.68	0	0.00	12.50	40	11,953	0.33%
2019/04/26	20	13.25	4	13.10	13.15	16	11,857	0.13%
2019/04/25	0	0.00	20	13.40	13.40	-20	11,981	-0.17%
2019/04/24	20	13.25	0	0.00	13.25	20	12,252	0.16%
2019/04/23	5	13.80	6	13.50	13.50	-1	12,744	-0.01%
2019/04/22	20	13.80	40	13.70	13.75	-20	12,720	-0.16%
2019/04/19	5	13.55	70	13.73	13.65	-65	12,811	-0.51%
2019/04/18	50	13.63	5	13.90	13.55	45	13,033	0.35%
2019/04/17	131	14.02	21	14.38	13.95	110	13,250	0.83%	大買/鉅額交易
2019/04/16	32	14.18	20	14.20	14.20	12	13,785	0.09%
2019/04/15	20	14.00	40	14.23	14.00	-20	14,559	-0.14%
2019/04/12	41	14.04	21	14.45	13.90	20	14,618	0.14%
2019/04/11	40	14.55	2	14.20	14.15	38	14,573	0.26%
2019/04/10	152	14.82	23	14.77	14.60	129	14,472	0.89%	大買/鉅額交易
2019/04/09	92	14.79	1	14.95	14.80	91	14,352	0.63%
2019/04/08	10	14.46	31	14.43	15.30	-21	13,921	-0.15%
2019/04/03	6	13.85	79	13.87	13.95	-73	13,527	-0.54%
2019/04/02	10	13.60	0	0.00	13.30	10	13,461	0.07%
2019/04/01	0	0.00	21	13.45	13.40	-21	13,529	-0.16%
2019/03/29	1	13.25	20	13.20	13.25	-19	13,551	-0.14%
2019/03/28	41	13.15	0	0.00	13.05	41	13,781	0.30%
2019/03/27	20	13.50	0	0.00	13.50	20	13,798	0.14%
2019/03/26	2	13.60	2	13.85	13.55	0	13,781	0.00%
2019/03/25	42	13.70	2	13.65	13.75	40	13,752	0.29%
2019/03/22	28	14.08	15	14.23	14.10	13	13,772	0.09%
2019/03/21	5	14.35	5	14.20	14.15	0	13,846	0.00%
2019/03/20	4	14.30	2	14.50	14.30	2	13,962	0.01%
2019/03/19	0	0.00	45	13.91	13.80	-45	13,686	-0.33%
2019/03/18	0	0.00	20	13.95	13.85	-20	14,141	-0.14%
2019/03/12	5	13.60	20	13.75	13.50	-15	16,897	-0.09%
2019/03/11	2	13.65	0	0.00	13.60	2	17,158	0.01%
2019/03/08	20	13.55	0	0.00	13.60	20	17,402	0.11%
2019/03/07	20	13.75	0	0.00	13.70	20	17,504	0.11%
2019/02/27	0	0.00	4	13.80	13.80	-4	17,987	-0.02%
2019/02/26	9	14.17	5	14.25	14.00	4	18,108	0.02%
2019/02/21	5	14.10	70	14.10	14.00	-65	18,374	-0.35%
2019/02/20	10	14.43	11	14.25	14.20	-1	18,544	-0.01%
2019/02/19	5	14.15	5	14.30	14.40	0	18,906	0.00%
2019/02/18	0	0.00	5	14.20	14.10	-5	19,488	-0.03%
2019/02/15	0	0.00	20	14.20	14.10	-20	19,524	-0.10%
2019/02/14	76	14.33	24	14.25	14.10	52	19,259	0.27%
2019/02/13	8	13.90	5	13.95	13.65	3	18,769	0.02%
2019/02/12	0	0.00	1	13.50	13.90	-1	18,572	-0.01%
2019/01/30	0	0.00	50	13.25	13.25	-50	18,532	-0.27%
2019/01/28	0	0.00	20	13.40	13.25	-20	18,595	-0.11%
2019/01/24	5	13.30	0	0.00	13.25	5	18,874	0.03%
2019/01/22	21	13.25	4	13.50	13.10	17	19,032	0.09%
2019/01/21	10	14.08	10	13.95	13.90	0	18,660	0.00%
2019/01/16	2	13.95	35	13.91	13.90	-33	18,396	-0.18%
2019/01/15	10	13.95	17	14.11	13.65	-7	18,118	-0.04%
2019/01/14	0	0.00	20	13.45	13.45	-20	17,558	-0.11%
2019/01/11	22	13.25	50	13.60	13.35	-28	17,517	-0.16%
2019/01/10	53	13.42	0	0.00	13.45	53	17,403	0.30%
2019/01/09	32	14.10	27	14.17	14.00	5	17,156	0.03%
2019/01/08	47	14.53	78	14.40	14.55	-31	16,910	-0.18%
2019/01/07	0	0.00	173	14.20	14.40	-173	16,250	-1.06%	大賣/鉅額交易
2019/01/04	50	13.14	20	13.30	13.10	30	15,488	0.19%
2019/01/03	2	13.50	46	13.35	13.45	-44	15,492	-0.28%
2019/01/02	44	13.20	1	13.15	13.15	43	15,392	0.28%
2018/12/28	3	13.08	2	13.15	13.10	1	15,350	0.01%
2018/12/27	34	13.52	11	13.62	13.05	23	15,497	0.15%
2018/12/26	21	13.17	44	13.41	13.25	-23	15,310	-0.15%
2018/12/25	0	0.00	72	12.91	13.50	-72	15,415	-0.47%
2018/12/24	30	13.37	0	0.00	13.15	30	15,171	0.20%
2018/12/21	40	13.00	20	12.95	13.20	20	14,973	0.13%
2018/12/20	0	0.00	20	12.50	12.60	-20	14,911	-0.13%
2018/12/19	20	12.35	20	12.60	12.30	0	14,834	0.00%
2018/12/18	11	12.45	13	12.62	12.45	-2	14,981	-0.01%
2018/12/17	20	12.45	0	0.00	12.30	20	15,113	0.13%
2018/12/14	32	12.22	55	12.14	12.60	-23	15,534	-0.15%
2018/12/13	91	12.45	63	12.67	12.25	28	15,407	0.18%
2018/12/11	36	13.21	2	12.90	12.90	34	15,285	0.22%
2018/12/10	194	13.78	115	13.86	13.60	79	15,357	0.51%	大買/大賣/
2018/12/07	2	13.10	1	12.90	13.75	1	14,342	0.01%
2018/12/06	127	13.71	36	12.51	12.50	91	14,332	0.63%	大買/
2018/12/05	45	13.09	40	13.23	13.75	5	14,145	0.04%
2018/12/04	0	0.00	10	13.25	13.20	-10	14,467	-0.07%
2018/12/03	133	13.14	132	12.84	12.85	1	14,798	0.01%	大買/大賣/
2018/11/30	0	0.00	8	12.35	12.30	-8	15,372	-0.05%
2018/11/29	11	12.31	10	12.54	12.10	1	16,645	0.01%
2018/11/27	6	12.81	0	0.00	12.90	6	16,444	0.04%
2018/11/26	0	0.00	1	12.65	12.55	-1	16,484	-0.01%
2018/11/23	17	12.59	22	12.35	12.40	-5	16,524	-0.03%
2018/11/22	3	12.28	1	13.00	12.30	2	16,605	0.01%
2018/11/21	1	13.05	0	0.00	13.10	1	16,482	0.01%
2018/11/20	5	12.85	120	12.81	12.95	-115	16,511	-0.70%	大賣/鉅額交易
2018/11/19	10	13.10	20	13.15	13.15	-10	16,536	-0.06%
2018/11/16	21	13.28	7	12.96	13.00	14	16,487	0.08%
2018/11/15	141	12.23	47	12.39	12.50	94	16,133	0.58%	大買/
2018/11/14	7	11.50	0	0.00	11.85	7	16,585	0.04%
2018/11/13	0	0.00	154	10.34	10.80	-154	17,751	-0.87%	大賣/鉅額交易
2018/11/12	0	0.00	2	10.50	10.65	-2	18,723	-0.01%
2018/11/08	140	10.85	0	0.00	10.50	140	20,407	0.69%	大買/鉅額交易
2018/11/06	1	10.20	0	0.00	10.15	1	20,844	0.00%
2018/11/05	1	10.30	1	10.25	10.40	0	20,954	0.00%
2018/11/02	2	10.30	143	10.56	10.30	-141	20,935	-0.67%	大賣/鉅額交易
2018/11/01	158	10.55	160	10.32	10.65	-2	20,773	-0.01%	大買/大賣/
2018/10/31	7	10.18	9	10.16	10.20	-2	20,560	-0.01%
2018/10/30	140	9.83	10	9.77	9.86	130	20,460	0.64%	大買/鉅額交易
2018/10/25	12	9.60	153	9.65	9.43	-141	20,159	-0.70%	大賣/鉅額交易
2018/10/22	6	10.23	0	0.00	10.25	6	19,977	0.03%
2018/10/19	10	9.98	0	0.00	10.00	10	19,919	0.05%
2018/10/17	10	10.45	0	0.00	10.35	10	19,788	0.05%
2018/10/16	159	10.41	6	10.45	10.45	153	19,689	0.78%	大買/鉅額交易
2018/10/15	3	10.25	0	0.00	10.30	3	19,541	0.02%
2018/10/04	2	11.75	2	11.90	11.50	0	18,673	0.00%
2018/10/03	13	11.48	163	11.41	11.45	-150	18,707	-0.80%	大賣/鉅額交易
2018/10/02	10	12.20	0	0.00	12.20	10	18,322	0.05%
2018/10/01	0	0.00	1	12.40	12.50	-1	18,207	-0.01%
2018/09/27	7	12.64	0	0.00	12.30	7	18,060	0.04%
2018/09/26	0	0.00	2	12.35	12.30	-2	17,822	-0.01%
2018/09/21	1	12.60	0	0.00	12.45	1	17,549	0.01%
2018/09/20	7	12.47	4	12.26	12.25	3	17,320	0.02%
2018/09/19	2	13.65	3	13.15	13.05	-1	16,795	-0.01%
2018/09/18	13	13.46	14	13.23	13.30	-1	16,584	-0.01%
2018/09/17	12	13.52	2	13.60	13.50	10	16,401	0.06%
2018/09/14	29	13.97	33	13.83	14.00	-4	16,153	-0.02%
2018/09/13	14	12.85	9	13.04	13.20	5	15,673	0.03%
2018/09/12	22	13.07	7	12.95	13.20	15	15,263	0.10%
2018/09/11	1	13.25	3	13.72	13.90	-2	14,759	-0.01%
2018/09/10	34	13.99	0	0.00	13.05	34	14,108	0.24%
2018/09/07	172	14.50	154	14.78	14.45	18	13,489	0.13%	大買/大賣/
2018/09/06	79	14.91	202	15.32	14.70	-123	12,912	-0.95%	大賣/鉅額交易
2018/09/05	283	16.43	39	16.01	15.10	244	12,083	2.02%	大買/鉅額交易
2018/09/04	5.9	15.74	157	15.61	16.05	-151.2	10,813	-1.40%	大賣/鉅額交易
2018/09/03	12	16.28	60	16.03	15.65	-48	10,756	-0.45%
2018/08/31	6	16.15	13	16.39	16.70	-7	10,728	-0.07%
2018/08/30	10	16.40	35	16.02	16.00	-25	10,548	-0.24%
2018/08/29	0	0.00	39	15.90	16.10	-39	10,415	-0.37%
2018/08/28	2	15.20	31	15.20	15.20	-29	10,336	-0.28%
2018/08/27	4	15.03	28	14.70	15.10	-24	10,217	-0.23%
2018/08/24	83	15.53	29	15.17	15.05	54	10,035	0.54%
2018/08/23	31	15.74	33	15.59	16.00	-2	9,818	-0.02%
2018/08/22	6	15.46	36	15.08	15.05	-30	9,524	-0.31%
2018/08/21	170	15.08	107	15.29	15.30	63	9,321	0.68%	大買/大賣/
2018/08/20	186	14.33	13	13.98	14.20	173	7,900	2.19%	大買/鉅額交易
2018/08/17	224	13.97	8	14.24	14.30	216	6,493	3.33%	大買/鉅額交易
2018/08/16	21	12.71	37	12.75	13.00	-16	5,438	-0.29%
2018/08/15	18	12.07	5	11.89	12.20	13	4,606	0.28%
2018/08/14	1	11.20	46	10.95	11.25	-45	3,657	-1.23%
2018/08/10	0	0.00	20	10.50	10.45	-20	3,020	-0.66%
2018/07/27	0	0.00	20	9.82	9.84	-20	2,843	-0.70%
2018/07/26	0	0.00	10	9.57	9.73	-10	2,815	-0.36%
2018/07/20	10	9.43	0	0.00	9.42	10	2,824	0.35%
2018/07/06	20	9.12	20	9.27	9.25	0	2,766	0.00%
2018/07/03	20	9.71	0	0.00	9.68	20	2,733	0.73%
2018/06/29	0	0.00	20	9.82	9.88	-20	2,711	-0.74%
2018/06/28	20	9.74	0	0.00	9.76	20	2,699	0.74%
2018/06/26	3	9.90	3	9.99	9.98	0	2,759	0.00%
2018/06/22	10	10.15	10	10.30	10.05	0	2,749	0.00%
2018/06/20	0	0.00	5	9.97	10.05	-5	2,655	-0.19%
2018/06/14	0	0.00	5	10.15	10.40	-5	2,573	-0.19%
2018/06/13	4	10.28	0	0.00	10.25	4	2,509	0.16%
2018/06/12	0	0.00	30	10.75	10.60	-30	2,438	-1.23%
2018/06/11	0	0.00	10	10.45	10.40	-10	2,359	-0.42%
2018/06/07	0	0.00	25	9.92	9.91	-25	2,190	-1.14%
2018/06/05	0	0.00	20	9.93	9.71	-20	2,141	-0.93%
2018/06/04	0	0.00	5	9.62	9.56	-5	1,934	-0.26%
2018/05/31	10	9.35	0	0.00	9.33	10	1,911	0.52%
2018/05/29	0	0.00	0.3	9.30	9.35	-0.3	1,893	-0.02%
2018/05/11	30	9.62	5	9.65	9.50	25	2,035	1.23%
2018/05/10	0	0.00	5	9.53	9.50	-5	1,980	-0.25%
2018/05/09	5	9.46	0	0.00	9.45	5	2,008	0.25%
2018/05/02	10	9.45	0	0.00	9.40	10	2,022	0.49%
2018/04/24	2	9.55	0	0.00	9.48	2	2,111	0.09%
2018/04/23	20	9.77	0	0.00	9.71	20	2,117	0.94%
2018/04/19	0	0.00	20	9.97	10.00	-20	2,245	-0.89%
2018/04/18	20	9.82	0	0.00	9.83	20	2,257	0.89%
2018/04/13	0	0.00	20	10.15	10.10	-20	2,454	-0.81%
2018/03/31	0	0.00	2	9.78	9.78	-2	2,754	-0.07%
2018/03/29	1	10.10	20	10.10	9.83	-19	2,842	-0.67%
2018/03/27	0	0.00	20	9.56	9.72	-20	2,932	-0.68%
2018/03/23	20	9.37	0	0.00	9.40	20	3,587	0.56%
2018/03/20	20	9.71	0	0.00	9.69	20	3,671	0.54%
2018/03/15	20	10.00	20	10.20	10.00	0	3,989	0.00%
2018/03/13	5	9.92	20	9.80	9.85	-15	3,952	-0.38%
2018/03/07	20	9.51	80	9.59	9.48	-60	4,227	-1.42%
2018/03/06	0	0.00	40	9.45	9.41	-40	4,230	-0.95%
2018/03/05	20	9.36	0	0.00	9.31	20	4,342	0.46%
2018/03/02	20	9.45	0	0.00	9.46	20	4,611	0.43%
2018/03/01	20	9.47	0	0.00	9.54	20	4,663	0.43%
2018/02/26	0	0.00	2	9.57	9.50	-2	4,776	-0.04%
2018/02/22	2	9.31	0	0.00	9.38	2	4,810	0.04%
2018/02/09	20	8.39	20	8.65	8.60	0	4,999	0.00%
2018/02/08	20	9.03	0	0.00	9.02	20	5,019	0.40%
2018/02/07	1	9.34	0	0.00	9.20	1	5,073	0.02%
2018/02/06	42	9.53	0	0.00	9.05	42	5,226	0.80%
2018/02/05	20	9.98	0	0.00	10.00	20	5,214	0.38%
2018/02/02	0	0.00	1	10.25	10.25	-1	5,250	-0.02%
2018/02/01	2	10.40	0	0.00	10.25	2	5,371	0.04%
2018/01/30	0	0.00	20	10.35	10.40	-20	5,591	-0.36%
2018/01/22	30	10.20	0	0.00	10.20	30	6,673	0.45%
2018/01/18	12	10.40	0	0.00	10.35	12	6,762	0.18%
2018/01/16	0	0.00	30	10.65	10.55	-30	6,963	-0.43%
2018/01/15	10	10.35	0	0.00	10.35	10	6,832	0.15%
2018/01/12	0	0.00	0	10.40	10.40	0	6,802	0.00%
2018/01/11	20	10.45	0	0.00	10.45	20	6,785	0.29%
2018/01/10	20	10.58	6	10.62	10.45	14	6,692	0.21%
2018/01/08	2	11.05	80	10.86	10.90	-78	6,553	-1.19%
2018/01/03	40	10.65	0	0.00	10.60	40	6,260	0.64%