金像電 (2368)-永豐金-萬盛券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
196.0
漲跌
▼9.0
漲幅
-4.39%
成交量
7,734張
產業
上市電子零組件類股
1484人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/19	3.6	197.90	1.5	199.83	196.00	2.1	9,531	0.02%
2024/04/18	4.5	204.48	12.1	205.62	205.00	-7.6	9,488	-0.08%
2024/04/17	21.5	201.47	5.2	202.56	201.50	16.3	9,472	0.17%
2024/04/16	4	202.43	0	0.00	201.50	4	9,455	0.04%
2024/04/15	9.9	216.04	4.7	217.03	212.50	5.3	9,443	0.06%
2024/04/12	1	229.00	6	230.00	229.50	-5	9,313	-0.05%
2024/04/11	1.8	229.43	0	0.00	229.50	1.8	9,337	0.02%
2024/04/10	0.3	234.95	5	235.00	230.50	-4.7	9,333	-0.05%
2024/04/09	6.4	239.89	4	238.00	237.00	2.4	9,352	0.03%
2024/04/08	10.4	246.31	10	245.15	242.50	0.4	9,345	0.00%
2024/04/03	1.2	240.88	2.6	239.67	241.00	-1.4	9,259	-0.02%
2024/04/02	11.5	239.12	2.1	240.87	234.00	9.4	9,240	0.10%
2024/04/01	5	245.50	4	247.50	245.00	1	9,145	0.01%
2024/03/29	5.2	249.87	7	246.86	245.50	-1.8	9,152	-0.02%
2024/03/28	15	247.20	12	245.25	244.50	3	9,107	0.03%
2024/03/27	13.2	250.90	22.4	252.19	251.00	-9.2	9,052	-0.10%
2024/03/26	9.1	248.40	14.1	245.02	242.00	-5	8,927	-0.06%
2024/03/25	3	248.83	3	251.17	247.50	0	8,912	0.00%
2024/03/22	14	244.97	22.6	245.60	247.50	-8.5	8,866	-0.10%
2024/03/21	4.5	234.30	0.1	236.50	233.50	4.5	8,668	0.05%
2024/03/20	5.2	232.12	0.1	232.58	229.50	5.1	8,699	0.06%
2024/03/19	7.1	238.81	0.1	229.50	229.50	7	8,751	0.08%
2024/03/18	4	235.75	0	237.50	238.00	4	8,684	0.05%
2024/03/15	1.1	231.81	0.1	230.21	232.50	1.1	8,689	0.01%
2024/03/14	5.4	223.41	6	222.67	220.50	-0.6	8,659	-0.01%
2024/03/13	2.6	237.34	5.4	230.96	229.00	-2.8	8,739	-0.03%
2024/03/12	2.3	243.38	1	243.00	242.50	1.3	8,651	0.01%
2024/03/11	7.4	251.51	3.1	249.05	248.00	4.3	8,593	0.05%
2024/03/08	8.3	253.77	6.5	251.90	249.50	1.8	8,641	0.02%
2024/03/07	24.8	266.02	10.1	259.71	252.50	14.7	8,595	0.17%
2024/03/06	5.6	262.68	7	268.71	274.50	-1.5	8,335	-0.02%
2024/03/05	7	259.66	13.3	264.17	265.50	-6.2	8,341	-0.07%
2024/03/04	14.1	260.43	12	261.00	259.00	2.1	8,359	0.02%
2024/03/01	1.4	261.65	12	264.04	261.50	-10.7	8,322	-0.13%
2024/02/29	0.4	257.25	0	0.00	257.00	0.4	8,274	0.00%
2024/02/27	5.2	250.96	18	252.31	252.50	-12.8	8,255	-0.16%
2024/02/26	2.1	258.33	1	261.50	261.50	1.1	8,170	0.01%
2024/02/23	3	261.50	12.2	264.74	262.00	-9.2	8,128	-0.11%
2024/02/22	8.2	257.33	2	261.44	255.50	6.2	8,003	0.08%
2024/02/21	5.2	260.63	0	0.00	259.50	5.2	7,836	0.07%
2024/02/20	1.3	255.44	8.3	256.78	261.50	-7	7,793	-0.09%
2024/02/19	26.3	275.47	11.6	268.78	265.00	14.7	7,781	0.19%
2024/02/16	16.2	273.41	9.6	274.42	275.00	6.6	7,674	0.09%
2024/02/15	0	0.00	1.3	272.80	273.00	-1.3	7,656	-0.02%
2024/02/05	17.3	250.60	20.4	251.12	248.50	-3.1	7,528	-0.04%
2024/02/02	12.3	241.75	8	241.87	241.00	4.2	7,755	0.05%
2024/02/01	1.1	229.09	2	231.75	231.50	-0.9	7,649	-0.01%
2024/01/31	15.1	235.54	12.5	232.04	229.00	2.6	7,741	0.03%
2024/01/30	11.7	231.92	9.1	235.45	234.00	2.6	7,738	0.03%
2024/01/29	0	0.00	1.3	221.16	224.50	-1.3	7,520	-0.02%
2024/01/26	9.1	218.83	9	218.28	216.50	0.1	7,612	0.00%
2024/01/25	54.1	226.28	59.2	222.35	222.50	-5.1	7,651	-0.07%
2024/01/24	5	220.80	34.2	218.43	216.50	-29.2	7,583	-0.39%
2024/01/23	11	218.55	16.2	220.26	221.50	-5.2	7,645	-0.07%
2024/01/22	32	219.48	33	217.48	222.00	-1	7,580	-0.01%
2024/01/19	12.1	203.46	12	203.55	204.00	0.1	7,423	0.00%
2024/01/18	4.2	200.35	1.3	203.14	200.50	2.9	7,433	0.04%
2024/01/17	1	213.98	1.3	210.79	210.50	-0.3	7,369	0.00%
2024/01/16	33	217.15	10	215.50	214.50	23	7,386	0.31%
2024/01/15	12.4	214.58	1	216.00	216.00	11.4	7,379	0.15%
2024/01/12	5	209.00	5	208.50	208.00	0	7,425	0.00%
2024/01/11	1.2	204.22	0	207.00	206.00	1.2	7,457	0.02%
2024/01/10	1.2	198.62	1	197.00	200.00	0.2	7,509	0.00%
2024/01/09	2.3	199.63	2	201.00	195.50	0.3	7,541	0.00%
2024/01/08	0.1	205.70	0	0.00	204.50	0.1	7,519	0.00%
2024/01/05	4.5	208.94	6.2	206.34	205.50	-1.8	7,562	-0.02%
2024/01/04	0.2	215.42	0.3	216.00	213.00	-0.1	7,600	0.00%
2024/01/03	2	216.25	2	218.75	218.50	0	7,637	0.00%
2024/01/02	1	220.00	0.3	219.50	218.00	0.7	7,643	0.01%
2023/12/29	1	219.00	0	0.00	218.00	1	7,716	0.01%
2023/12/28	2.1	221.83	1	220.50	214.50	1.1	7,853	0.01%
2023/12/27	0	0.00	1	217.00	217.00	-1	8,073	-0.01%
2023/12/26	1.2	211.24	7	214.93	215.50	-5.9	8,392	-0.07%
2023/12/25	0.1	216.00	10	215.00	213.50	-9.9	8,610	-0.11%
2023/12/22	13	215.50	3	215.50	217.00	10	8,705	0.11%
2023/12/21	2.1	209.50	2	209.00	210.50	0.1	8,828	0.00%
2023/12/20	2.1	213.00	1	213.50	213.50	1.1	9,114	0.01%
2023/12/19	4.5	214.22	3	213.00	213.50	1.5	9,164	0.02%
2023/12/18	0.1	216.50	1	215.50	216.00	-0.9	9,215	-0.01%
2023/12/15	1.2	215.21	1	215.50	215.50	0.2	9,288	0.00%
2023/12/14	4.2	223.69	3	223.67	220.00	1.2	9,289	0.01%
2023/12/13	4	223.38	7	223.86	223.50	-3	9,307	-0.03%
2023/12/12	6.7	222.32	11	221.45	219.50	-4.3	9,358	-0.05%
2023/12/11	21.2	233.36	2	222.76	220.50	19.2	9,350	0.20%
2023/12/08	9.1	239.81	61.6	235.70	238.00	-52.4	9,317	-0.56%
2023/12/07	40	224.50	11	226.73	224.50	29	9,137	0.32%
2023/12/06	10	222.00	0	221.00	223.50	10	9,168	0.11%
2023/12/05	4	215.88	2.5	214.50	212.00	1.5	9,163	0.02%
2023/12/04	11	229.40	8	230.94	224.00	3	9,137	0.03%
2023/12/01	8.1	226.38	7.2	228.76	229.50	0.9	9,393	0.01%
2023/11/30	59.2	227.49	64	229.39	228.00	-4.8	9,479	-0.05%
2023/11/29	5	225.10	0.1	224.00	225.00	5	9,460	0.05%
2023/11/28	1.1	218.82	40.4	213.64	217.50	-39.3	9,624	-0.41%
2023/11/27	41.2	212.53	1.8	212.67	211.50	39.4	9,746	0.40%
2023/11/23	0.1	220.00	1	216.00	215.50	-0.9	9,995	-0.01%
2023/11/22	1	221.00	41.7	222.44	221.00	-40.7	10,095	-0.40%
2023/11/21	47.1	224.87	103.6	229.60	225.00	-56.5	10,258	-0.55%	大賣/
2023/11/20	28	223.02	48	223.11	223.50	-20	10,564	-0.19%
2023/11/17	38.5	221.31	33	221.52	221.50	5.5	10,825	0.05%
2023/11/16	66.1	220.39	9	222.50	220.50	57.1	10,939	0.52%
2023/11/15	84	229.45	17	230.29	229.00	67	10,990	0.61%
2023/11/14	0.2	233.00	39	229.90	232.00	-38.7	11,656	-0.33%
2023/11/13	44.1	216.97	16	218.03	217.00	28.1	12,092	0.23%
2023/11/10	14.2	221.22	9	223.66	220.50	5.2	12,229	0.04%
2023/11/09	5	207.51	7	210.36	215.00	-2	12,137	-0.02%
2023/11/08	5	204.50	86.2	202.55	209.00	-81.2	12,248	-0.66%
2023/11/07	84	198.48	106	200.05	200.00	-22	12,491	-0.18%	大賣/
2023/11/06	104.2	195.98	50	194.14	197.50	54.2	12,660	0.43%	大買/
2023/11/03	59.1	189.36	65	188.77	189.00	-5.9	12,868	-0.05%
2023/11/02	49	183.70	115	184.46	184.00	-66	12,928	-0.51%	大賣/
2023/11/01	38.2	176.47	37	177.04	177.00	1.2	13,071	0.01%
2023/10/31	93.2	180.02	10.1	181.06	176.00	83.1	13,190	0.63%
2023/10/30	8.1	186.87	21	188.26	185.50	-13	13,269	-0.10%
2023/10/27	22	187.00	2.1	189.00	186.50	19.9	13,444	0.15%
2023/10/26	13.4	191.17	9.1	189.66	187.00	4.2	13,636	0.03%
2023/10/25	23.1	200.76	6	200.42	200.50	17.1	13,652	0.12%
2023/10/24	12.1	196.16	73.1	196.49	201.50	-61	13,863	-0.44%
2023/10/23	22.6	192.41	24	194.15	192.50	-1.5	13,959	-0.01%
2023/10/20	14.3	192.69	15.5	193.11	192.50	-1.2	14,232	-0.01%
2023/10/19	63.2	197.52	6.1	199.16	197.50	57.1	14,457	0.39%
2023/10/18	1.2	204.39	6.1	203.12	198.50	-4.9	14,624	-0.03%
2023/10/17	3.1	211.62	3	209.33	207.50	0.1	14,675	0.00%
2023/10/16	4.2	213.41	8	214.06	215.00	-3.8	14,732	-0.03%
2023/10/13	1.3	220.50	12	223.46	223.00	-10.7	14,818	-0.07%
2023/10/12	3	224.00	4.2	223.90	223.50	-1.2	14,832	-0.01%
2023/10/11	1	224.00	2	218.50	218.00	-1	14,997	-0.01%
2023/10/06	3.2	226.44	5.2	221.02	221.00	-2.1	15,293	-0.01%
2023/10/05	9.6	223.18	5	222.30	222.50	4.6	15,490	0.03%
2023/10/04	3.2	215.20	4	216.13	221.00	-0.9	15,730	-0.01%
2023/10/03	19	222.76	11.3	222.11	219.00	7.7	15,759	0.05%
2023/10/02	23.8	224.59	9.4	221.51	215.50	14.4	15,638	0.09%
2023/09/28	7	218.79	6.4	217.05	219.50	0.6	15,485	0.00%
2023/09/27	9.2	210.72	10	207.80	211.50	-0.9	15,348	-0.01%
2023/09/26	9.2	206.71	14	208.43	204.00	-4.8	15,546	-0.03%
2023/09/25	15.8	214.86	9.2	215.05	211.00	6.6	15,739	0.04%
2023/09/22	20.1	199.49	29.3	199.97	201.00	-9.2	15,794	-0.06%
2023/09/21	1	188.00	3	193.35	195.00	-2	15,813	-0.01%
2023/09/20	0	0.00	0.1	194.25	193.50	-0.1	15,888	0.00%
2023/09/19	1.4	190.50	1	192.94	190.00	0.4	15,919	0.00%
2023/09/18	7.4	193.38	33.4	193.32	193.00	-25.9	15,947	-0.16%
2023/09/15	4.7	202.47	6	203.67	203.50	-1.3	15,915	-0.01%
2023/09/14	1.5	197.32	0.3	197.90	199.50	1.2	16,237	0.01%
2023/09/13	5.2	195.60	5	195.01	194.00	0.2	16,324	0.00%
2023/09/12	3	200.50	2.2	202.34	200.00	0.8	16,419	0.00%
2023/09/11	10.2	198.78	90.6	200.30	199.00	-80.4	16,718	-0.48%
2023/09/08	33.2	208.85	4.5	207.52	208.50	28.7	16,660	0.17%
2023/09/07	3.4	211.65	1	212.00	209.50	2.4	16,783	0.01%
2023/09/06	11.8	218.30	16	218.37	216.50	-4.2	16,895	-0.02%
2023/09/05	10	207.75	9.6	209.00	208.00	0.4	16,863	0.00%
2023/09/04	5.1	204.31	6.2	203.97	206.00	-1.1	16,963	-0.01%
2023/09/01	32.3	204.75	8.4	202.12	201.00	24	17,167	0.14%
2023/08/31	15.4	211.29	37.1	209.87	215.50	-21.7	17,119	-0.13%
2023/08/30	34.3	207.04	24	209.10	208.50	10.3	17,335	0.06%
2023/08/29	18	206.44	40.2	201.44	201.00	-22.2	17,494	-0.13%
2023/08/28	42.4	204.96	43.2	201.59	202.00	-0.8	17,497	0.00%
2023/08/25	10	207.20	28.1	206.81	207.00	-18	17,578	-0.10%
2023/08/24	54.5	219.50	43.1	218.54	216.50	11.4	17,675	0.06%
2023/08/23	23.4	208.28	45	208.08	209.00	-21.6	17,478	-0.12%
2023/08/22	44.9	204.88	37	203.51	201.50	7.9	17,694	0.04%
2023/08/21	64.8	203.29	76.4	202.69	201.50	-11.6	18,190	-0.06%
2023/08/18	264.4	208.91	237.4	206.53	203.50	27	18,218	0.15%	大買/大賣/
2023/08/17	124.1	194.46	86.5	200.87	206.50	37.6	17,771	0.21%	大買/
2023/08/16	20.5	185.39	15	180.87	188.00	5.5	17,637	0.03%
2023/08/15	70.5	181.58	59	179.85	180.00	11.5	18,217	0.06%
2023/08/14	71.1	173.80	71.1	173.81	173.50	0.1	18,299	0.00%
2023/08/11	24.2	177.46	30.3	174.21	178.50	-6.1	18,279	-0.03%
2023/08/10	52.2	168.36	33.1	171.77	166.50	19.1	18,003	0.11%
2023/08/09	135.3	178.73	135.6	178.23	179.00	-0.2	17,778	0.00%	大買/大賣/
2023/08/08	67	172.20	66.4	171.49	172.00	0.6	17,596	0.00%
2023/08/07	19.5	165.43	19.2	166.78	168.00	0.3	17,423	0.00%
2023/08/04	4.3	157.55	4.2	158.17	158.50	0.1	17,245	0.00%
2023/08/02	15.2	157.74	5.9	158.99	157.50	9.2	17,111	0.05%
2023/08/01	9.8	165.29	35.7	169.11	165.00	-25.8	16,979	-0.15%
2023/07/31	12.3	174.22	21.9	170.76	169.50	-9.6	16,856	-0.06%
2023/07/28	15.1	178.02	8	177.38	178.50	7.1	16,700	0.04%
2023/07/27	40.2	180.60	36.6	182.46	176.00	3.7	16,663	0.02%
2023/07/26	28.3	176.62	25.8	176.12	174.50	2.5	16,436	0.02%
2023/07/25	75.3	186.83	43.3	186.08	177.00	32	16,360	0.20%
2023/07/24	16.9	187.13	33.2	187.27	188.50	-16.3	16,090	-0.10%
2023/07/21	178.8	179.25	191.8	180.55	181.00	-12.9	15,856	-0.08%	大買/大賣/
2023/07/20	3.3	174.77	7.3	173.10	175.50	-4	15,743	-0.03%
2023/07/19	13.1	174.22	17.2	175.94	171.50	-4.1	15,678	-0.03%
2023/07/18	15.1	179.17	10.2	177.58	178.00	4.9	15,619	0.03%
2023/07/17	10.6	177.80	5.4	177.28	176.50	5.2	15,444	0.03%
2023/07/14	26.1	182.07	7	177.57	182.00	19.1	15,399	0.12%
2023/07/13	27.1	183.25	44.3	182.93	180.00	-17.2	15,223	-0.11%
2023/07/12	21.3	166.78	34.1	167.80	170.00	-12.8	15,013	-0.09%
2023/07/11	55.1	161.80	25.1	162.21	163.50	30.1	14,816	0.20%
2023/07/10	108.7	152.60	108.1	154.81	155.00	0.6	14,581	0.00%	大買/大賣/
2023/07/07	4.2	148.48	8.2	149.44	148.50	-4	14,598	-0.03%
2023/07/06	12.5	148.74	107	149.07	149.00	-94.5	14,706	-0.64%	大賣/
2023/07/05	14.2	155.51	4	154.75	154.50	10.2	14,620	0.07%
2023/07/04	113	153.80	17	156.41	155.50	96	14,613	0.66%	大買/
2023/07/03	241	152.25	297	152.86	153.00	-56	14,426	-0.39%	大買/大賣/
2023/06/30	245.3	144.63	236.6	145.12	146.00	8.7	14,134	0.06%	大買/大賣/
2023/06/29	3	139.00	1	140.00	139.00	2	13,829	0.01%
2023/06/28	5.2	137.97	5.6	138.71	138.00	-0.3	13,872	0.00%
2023/06/27	2.9	134.10	39	134.58	135.00	-36.1	13,928	-0.26%
2023/06/26	4.1	138.64	2	140.25	138.50	2.1	13,986	0.01%
2023/06/21	3	142.83	6	143.17	142.00	-3	13,981	-0.02%
2023/06/20	24	144.67	15.1	142.70	142.00	8.9	14,126	0.06%
2023/06/19	55.1	138.84	15	138.83	140.00	40.1	14,288	0.28%
2023/06/16	115	139.60	157.1	139.58	139.50	-42.1	14,268	-0.29%	大買/大賣/
2023/06/15	274.1	138.05	221.1	138.53	138.00	53	14,089	0.38%	大買/大賣/
2023/06/14	3.1	135.16	4	135.00	134.50	-1	13,778	-0.01%
2023/06/13	9	135.44	12.1	136.88	136.00	-3	13,742	-0.02%
2023/06/12	6.1	135.33	110	133.92	135.00	-103.9	13,569	-0.77%	大賣/鉅額交易
2023/06/09	24	138.65	20.1	139.33	139.00	3.9	13,416	0.03%
2023/06/08	92	134.90	20	134.33	133.00	72	13,188	0.55%
2023/06/07	36	135.21	21.3	135.59	134.50	14.8	13,041	0.11%
2023/06/06	42.4	130.09	45	130.01	130.00	-2.7	13,003	-0.02%
2023/06/05	36.1	134.79	9.2	133.46	133.00	26.9	12,873	0.21%
2023/06/02	10.2	127.29	12.1	127.63	128.00	-1.9	12,646	-0.02%
2023/06/01	9	122.11	5.1	123.40	125.00	3.9	12,322	0.03%
2023/05/31	10.1	123.55	7	124.28	122.00	3	12,268	0.02%
2023/05/30	107.7	124.06	138.7	124.76	125.00	-31.1	12,147	-0.26%	大買/大賣/
2023/05/29	36.1	121.55	28.1	123.26	121.50	8.1	12,068	0.07%
2023/05/26	73.8	123.44	40.5	124.59	121.50	33.3	12,263	0.27%
2023/05/25	30	118.97	55.4	120.59	122.50	-25.4	11,877	-0.21%
2023/05/24	132.2	109.30	199.8	110.87	111.50	-67.6	11,324	-0.60%	大買/大賣/
2023/05/23	90.2	110.88	21	111.95	110.50	69.2	11,271	0.61%
2023/05/22	125.2	114.82	107	115.60	113.50	18.2	11,155	0.16%	大買/大賣/
2023/05/19	43	109.95	78.7	111.80	113.50	-35.7	10,654	-0.34%
2023/05/18	22	100.70	26.7	102.10	103.50	-4.7	9,916	-0.05%
2023/05/17	1	94.40	0.1	97.40	97.90	0.9	9,528	0.01%
2023/05/16	0.3	96.45	0	0.00	95.10	0.3	9,364	0.00%
2023/05/15	13.3	96.59	12.2	95.69	96.70	1.1	9,348	0.01%
2023/05/12	4.3	94.05	1	94.30	95.50	3.3	9,433	0.04%
2023/05/11	15.1	95.69	8	95.23	95.00	7.1	9,485	0.07%
2023/05/10	3.4	96.93	3	96.27	96.20	0.4	9,558	0.00%
2023/05/09	1.2	97.33	0.1	98.20	97.30	1.1	9,660	0.01%
2023/05/08	0.3	98.00	2.1	99.50	97.20	-1.8	9,808	-0.02%
2023/05/05	2.1	98.08	3.1	98.52	98.10	-1	9,896	-0.01%
2023/05/04	6.1	95.86	3	96.63	96.70	3.1	10,067	0.03%
2023/05/03	35.3	97.61	0	0.00	96.70	35.3	10,151	0.35%
2023/05/02	1	98.20	1	98.30	98.20	0	10,195	0.00%
2023/04/28	7.2	98.71	5.1	99.60	98.60	2.1	10,223	0.02%
2023/04/27	3.1	98.22	4	98.18	98.50	-0.9	10,153	-0.01%
2023/04/26	4	95.75	5.2	97.48	98.40	-1.2	10,172	-0.01%
2023/04/25	29.3	98.44	18	97.78	96.40	11.3	10,097	0.11%
2023/04/24	1.1	101.51	5.3	101.42	101.50	-4.2	10,049	-0.04%
2023/04/21	4.2	98.80	9	97.90	98.20	-4.8	10,022	-0.05%
2023/04/20	0.2	100.10	0	0.00	100.00	0.2	10,003	0.00%
2023/04/19	45.2	103.54	36.1	101.81	101.50	9.1	10,094	0.09%
2023/04/18	2.1	101.01	1	101.50	101.50	1.1	10,103	0.01%
2023/04/17	13	102.31	16.1	102.53	102.50	-3.1	10,135	-0.03%
2023/04/14	4.3	101.13	0	0.00	99.20	4.3	10,082	0.04%
2023/04/13	10.1	100.50	8	100.38	99.30	2.1	10,044	0.02%
2023/04/12	6	102.33	5	103.00	102.50	1	9,937	0.01%
2023/04/11	26	102.67	26	103.77	103.00	0	9,756	0.00%
2023/04/10	0	0.00	14	97.69	98.80	-14	9,568	-0.15%
2023/04/07	2	94.60	2	95.40	95.30	0	9,463	0.00%
2023/04/06	15	94.11	2.1	94.16	94.10	12.9	9,350	0.14%
2023/03/31	2	98.00	0	98.00	97.30	2	9,237	0.02%
2023/03/30	0	0.00	4.3	97.93	97.80	-4.3	9,224	-0.05%
2023/03/29	8.5	97.86	3	96.83	96.70	5.5	9,142	0.06%
2023/03/28	3	98.03	2	98.15	97.70	1	9,014	0.01%
2023/03/27	1	94.50	7	96.66	98.00	-6	8,784	-0.07%
2023/03/24	2	93.80	0.1	92.96	94.00	1.9	8,744	0.02%
2023/03/23	11	96.51	10	95.50	93.20	1	8,620	0.01%
2023/03/22	12	95.07	44	95.41	95.40	-32	8,401	-0.38%
2023/03/21	0	0.00	23.2	92.05	92.50	-23.2	7,819	-0.30%
2023/03/20	17	90.09	0	0.00	90.20	17	7,651	0.22%
2023/03/17	0.5	89.30	6	89.28	89.50	-5.5	7,608	-0.07%
2023/03/16	4	86.75	0	0.00	86.80	4	7,566	0.05%
2023/03/15	2	89.00	0	0.00	88.20	2	7,605	0.03%
2023/03/14	1	89.00	1	89.10	88.10	0	7,634	0.00%
2023/03/13	1	87.90	18	86.94	89.30	-17	7,659	-0.22%
2023/03/10	7.1	87.58	2	87.90	87.70	5.1	7,646	0.07%
2023/03/09	22.1	89.27	4	89.68	89.40	18.1	7,705	0.24%
2023/03/08	7	92.63	6	93.15	92.50	1	7,507	0.01%
2023/03/07	12.8	92.78	11	92.86	93.00	1.8	7,641	0.02%
2023/03/06	7.6	91.18	0	0.00	90.90	7.6	7,540	0.10%
2023/03/02	3	89.90	1	89.70	89.90	2	7,714	0.03%
2023/03/01	4.1	91.63	4	91.20	90.80	0.1	7,713	0.00%
2023/02/24	6	91.10	40	90.94	92.10	-34	7,631	-0.45%
2023/02/23	1	87.60	6	88.83	89.00	-5	7,430	-0.07%
2023/02/22	7.3	86.94	1	87.00	87.10	6.3	7,565	0.08%
2023/02/21	19	89.14	9	89.44	88.60	10	7,570	0.13%
2023/02/20	25	89.22	16.4	89.12	88.50	8.7	7,537	0.12%
2023/02/17	2	87.05	1	87.50	87.70	1	7,443	0.01%
2023/02/16	10.1	87.94	6	88.02	88.10	4.1	7,570	0.05%
2023/02/15	3.1	87.06	0	0.00	87.10	3.1	7,865	0.04%
2023/02/14	3.1	86.81	1	87.00	86.50	2.1	8,028	0.03%
2023/02/13	5	86.06	0	0.00	86.50	5	8,196	0.06%
2023/02/10	11.1	85.75	1	85.20	85.10	10.1	8,434	0.12%
2023/02/09	6	86.67	1.2	86.73	86.90	4.8	8,363	0.06%
2023/02/08	3.6	87.71	2.1	87.69	87.80	1.5	8,250	0.02%
2023/02/07	5.3	88.13	0	0.00	88.00	5.3	8,254	0.06%
2023/02/06	8.1	89.48	6	92.70	89.50	2.1	8,203	0.03%
2023/02/03	9.6	93.21	8	93.70	93.40	1.6	8,194	0.02%
2023/02/02	10.2	93.23	10.6	90.32	93.50	-0.4	8,215	0.00%
2023/01/31	2	87.30	0	0.00	87.30	2	8,206	0.02%
2023/01/17	1	88.10	1	88.70	88.00	0	8,342	0.00%
2023/01/13	1	88.80	0	0.00	89.30	1	8,529	0.01%
2023/01/12	2	88.60	2	90.70	88.60	0	8,742	0.00%
2023/01/11	1.1	92.81	2	93.05	90.90	-0.9	8,825	-0.01%
2023/01/10	3	91.73	3	91.00	91.80	0	8,935	0.00%
2023/01/09	15	90.07	17	90.15	91.00	-2	9,201	-0.02%
2023/01/06	2	87.35	1	87.50	87.20	1	9,460	0.01%
2023/01/05	1	87.40	1	85.20	85.20	0	9,816	0.00%
2023/01/03	2	89.20	0	0.00	89.20	2	10,081	0.02%
2022/12/29	0	0.00	1	85.90	87.00	-1	10,578	-0.01%
2022/12/28	4	85.98	0	0.00	85.80	4	10,960	0.04%
2022/12/22	0	89.40	1.6	89.08	89.40	-1.6	12,229	-0.01%
2022/12/21	0.3	91.35	0	0.00	90.20	0.3	12,393	0.00%
2022/12/20	2	94.20	3	94.27	91.80	-1	12,656	-0.01%
2022/12/16	1.1	93.38	0	0.00	95.70	1.1	13,483	0.01%
2022/12/14	1.1	96.93	0	0.00	97.00	1.1	13,841	0.01%
2022/12/13	0	94.80	0	0.00	95.00	0	14,007	0.00%
2022/12/12	0.1	96.00	0	0.00	95.50	0.1	14,126	0.00%
2022/12/09	0.2	96.00	0	0.00	95.50	0.2	14,169	0.00%
2022/12/08	0	0.00	1	95.20	95.20	-1	14,202	-0.01%
2022/12/07	1.1	96.36	0	0.00	95.50	1.1	14,220	0.01%
2022/12/06	2	98.30	50	99.04	97.90	-48	14,235	-0.34%
2022/12/05	41	99.13	0	0.00	98.30	41	14,275	0.29%
2022/12/02	17	99.65	15	99.55	99.10	2	14,301	0.01%
2022/12/01	101	101.45	106	100.49	100.50	-5	14,353	-0.03%	大買/大賣/
2022/11/30	2	98.00	1	97.70	97.50	1	14,355	0.01%
2022/11/29	8	99.28	1	102.50	97.50	7	14,502	0.05%
2022/11/28	1	99.30	3	101.33	102.50	-2	14,402	-0.01%
2022/11/25	6	100.53	6	99.08	100.00	0	14,421	0.00%
2022/11/24	2	100.50	11.5	100.59	100.50	-9.5	14,483	-0.07%
2022/11/23	2	99.10	4	98.60	98.70	-2	14,507	-0.01%
2022/11/22	21	96.58	13	97.72	97.10	8	14,530	0.06%
2022/11/21	2	100.10	8	99.89	98.50	-6	14,571	-0.04%
2022/11/18	12	98.42	5	98.30	97.10	7	14,534	0.05%
2022/11/17	1	98.20	22	98.44	98.70	-21	14,434	-0.15%
2022/11/16	1	96.90	3	97.23	96.80	-2	14,513	-0.01%
2022/11/15	10	96.45	11.2	95.94	95.60	-1.2	14,608	-0.01%
2022/11/14	4.5	97.23	12.8	96.78	97.30	-8.3	14,948	-0.06%
2022/11/11	7	97.20	9	95.49	94.00	-2	15,166	-0.01%
2022/11/10	4	94.08	17.3	93.34	94.00	-13.3	15,028	-0.09%
2022/11/09	5	91.52	7	92.14	92.00	-2	15,278	-0.01%
2022/11/08	49	91.86	48	91.04	89.20	1	15,431	0.01%
2022/11/07	12	88.56	10	88.65	87.60	2	15,185	0.01%
2022/11/04	6	87.15	5	87.36	88.10	1	15,145	0.01%
2022/11/03	24	87.28	3	87.53	87.80	21	15,102	0.14%
2022/11/02	9	87.51	29	87.96	88.20	-20	15,053	-0.13%
2022/11/01	16	85.98	19	85.85	86.50	-3	15,093	-0.02%
2022/10/31	2	84.35	7	85.10	85.60	-5	14,949	-0.03%
2022/10/28	14	82.21	10	81.35	82.10	4	14,853	0.03%
2022/10/27	0	0.00	1	80.00	81.50	-1	14,807	-0.01%
2022/10/26	4	76.80	3	77.63	76.90	1	14,684	0.01%
2022/10/25	3	79.47	1	78.30	78.40	2	14,672	0.01%
2022/10/24	6	80.87	3	80.50	80.00	3	14,785	0.02%
2022/10/21	5.3	80.94	1	82.40	79.90	4.3	14,848	0.03%
2022/10/20	6	80.65	5	81.42	82.30	1	14,883	0.01%
2022/10/19	6	84.61	5	85.10	83.00	1	14,935	0.01%
2022/10/18	7	85.11	3	84.13	83.00	4	15,190	0.03%
2022/10/17	4	84.25	4	83.83	84.60	0	15,263	0.00%
2022/10/14	59	88.71	54	91.71	88.00	5	15,056	0.03%
2022/10/13	21	89.51	31	90.97	88.80	-10	14,846	-0.07%
2022/10/12	24	87.65	17	87.05	90.50	7	14,838	0.05%
2022/10/11	11	85.64	3.5	85.10	85.10	7.6	15,139	0.05%
2022/10/07	25.1	91.83	7	94.96	91.50	18.1	15,242	0.12%
2022/10/06	26	96.29	35	95.89	94.80	-9	15,505	-0.06%
2022/10/05	14	93.21	13	96.17	94.60	1	15,616	0.01%
2022/10/04	8	93.38	4	94.73	92.90	4	15,765	0.03%
2022/10/03	27	94.66	24	92.78	93.80	3	15,903	0.02%
2022/09/30	37	92.59	40.1	92.55	92.80	-3.1	15,691	-0.02%
2022/09/29	7.3	87.21	3	86.80	86.00	4.3	15,337	0.03%
2022/09/28	3	92.27	2	90.05	89.20	1	15,337	0.01%
2022/09/27	84.5	94.33	83	97.12	94.00	1.5	15,426	0.01%
2022/09/26	28.2	97.09	29	99.15	97.00	-0.8	15,254	-0.01%
2022/09/23	66	99.87	70.8	100.41	102.00	-4.8	15,044	-0.03%
2022/09/22	22	94.09	22.1	93.06	95.00	-0.1	14,706	0.00%
2022/09/21	9.3	90.70	14.5	91.44	93.70	-5.2	14,786	-0.03%
2022/09/20	1	89.50	2.5	90.68	91.10	-1.5	14,894	-0.01%
2022/09/19	4.1	90.28	3	89.37	88.10	1.1	15,034	0.01%
2022/09/06	1	78.60	0	78.80	77.70	1	15,220	0.01%
2022/09/05	1	79.80	1	79.50	78.60	0	15,777	0.00%
2022/09/02	3	80.10	0	0.00	80.10	3	16,650	0.02%
2022/09/01	1	81.40	0	83.00	81.00	1	17,967	0.01%
2022/08/31	1	83.50	2	83.40	83.60	-1	18,273	-0.01%
2022/08/30	10	82.05	12	82.66	82.10	-2	18,237	-0.01%
2022/08/29	5	80.70	72	81.43	80.50	-67	18,158	-0.37%
2022/08/26	77.2	83.55	3	83.83	83.40	74.2	18,113	0.41%
2022/08/25	5.1	84.37	10	83.38	83.80	-4.9	18,032	-0.03%
2022/08/24	9	81.98	6	81.23	80.30	3	17,975	0.02%
2022/08/23	6	81.77	7	82.13	82.30	-1	18,000	-0.01%
2022/08/22	2	83.30	3	84.03	82.10	-1	18,094	-0.01%
2022/08/19	12	83.53	20	84.05	83.10	-8	18,040	-0.04%
2022/08/18	6	81.58	21	81.95	83.00	-15	18,263	-0.08%
2022/08/17	20	82.79	9	82.92	82.70	11	18,257	0.06%
2022/08/16	9	81.73	16.2	81.19	82.30	-7.2	18,279	-0.04%
2022/08/15	0	0.00	9.1	80.74	80.50	-9.1	18,163	-0.05%
2022/08/12	2	79.35	6	79.17	78.60	-4	18,131	-0.02%
2022/08/11	25	79.41	26.1	80.09	79.00	-1.1	18,111	-0.01%
2022/08/10	32	78.79	27	76.69	79.30	5	18,135	0.03%
2022/08/09	2	75.25	2	75.10	77.50	0	17,820	0.00%
2022/08/08	1.4	72.84	0	0.00	73.90	1.4	17,699	0.01%
2022/08/05	32	72.32	14	72.29	72.00	18	17,868	0.10%
2022/08/04	5.1	72.06	10	73.10	72.00	-4.9	17,561	-0.03%
2022/08/03	2	80.05	3	80.37	79.90	-1	17,371	-0.01%
2022/08/02	0	0.00	2	80.15	80.40	-2	17,544	-0.01%
2022/07/29	1	81.60	0	0.00	81.30	1	17,828	0.01%
2022/07/28	5	81.86	4	82.05	81.30	1	18,013	0.01%
2022/07/27	0	0.00	7	80.80	82.00	-7	17,969	-0.04%
2022/07/26	0	0.00	1.1	81.22	80.60	-1.1	17,962	-0.01%
2022/07/25	3	84.07	4	82.90	82.00	-1	18,124	-0.01%
2022/07/22	4	83.30	8	83.24	83.20	-4	18,249	-0.02%
2022/07/21	13	82.55	107	82.92	82.70	-94	18,378	-0.51%	大賣/
2022/07/20	103	82.40	11	83.06	82.00	92	18,350	0.50%	大買/
2022/07/19	1	79.80	6	80.23	79.30	-5	18,343	-0.03%
2022/07/18	11	78.40	9	78.23	78.60	2	18,432	0.01%
2022/07/15	202.3	78.74	201	78.03	78.10	1.3	18,611	0.01%	大買/大賣/
2022/07/14	3.8	75.86	9	75.64	78.00	-5.2	18,439	-0.03%
2022/07/13	4	73.40	9	73.96	72.80	-5	18,099	-0.03%
2022/07/12	6	70.23	3	69.90	69.30	3	17,954	0.02%
2022/07/11	5	72.40	4	71.80	73.00	1	17,971	0.01%
2022/07/08	49.2	71.73	44	72.22	72.00	5.2	17,874	0.03%
2022/07/07	14	67.46	18	68.43	69.60	-4	17,515	-0.02%
2022/07/06	4	66.75	3	67.10	67.80	1	17,041	0.01%
2022/07/05	20	66.82	18.2	66.31	66.70	1.8	16,886	0.01%
2022/07/04	9	66.92	11	66.97	67.80	-2	16,571	-0.01%
2022/07/01	11.3	71.96	17	74.74	68.50	-5.7	16,229	-0.04%
2022/06/30	26.1	76.82	3	80.57	76.10	23.1	15,884	0.15%
2022/06/29	2	83.85	6	84.58	84.50	-4	15,899	-0.03%
2022/06/28	2	84.65	1	85.40	84.50	1	15,979	0.01%
2022/06/27	12	84.66	9.1	85.00	85.50	3	16,184	0.02%
2022/06/24	13.2	84.37	12	83.91	83.00	1.2	16,060	0.01%
2022/06/23	2	81.60	2	80.80	79.50	0	15,859	0.00%
2022/06/22	4	80.18	6	79.70	78.60	-2	15,933	-0.01%
2022/06/21	3	79.30	1	81.00	80.90	2	15,950	0.01%
2022/06/20	12	79.45	10	79.14	78.00	2	16,223	0.01%
2022/06/17	13	80.19	8.3	80.11	79.70	4.7	16,427	0.03%
2022/06/16	18	86.46	15	85.49	83.10	3	16,176	0.02%
2022/06/15	8	88.98	10.4	88.75	87.60	-2.4	16,094	-0.01%
2022/06/14	36.3	91.09	35	92.18	91.00	1.3	15,995	0.01%
2022/06/13	86	93.67	88	92.62	93.70	-2	15,559	-0.01%
2022/06/10	17.1	88.96	57.4	90.96	92.90	-40.3	14,723	-0.27%
2022/06/09	7	82.46	31.4	83.46	84.50	-24.4	13,433	-0.18%
2022/06/08	1	79.50	1	79.50	79.80	0	13,093	0.00%
2022/06/07	1	80.10	2.1	79.80	80.30	-1.1	13,185	-0.01%
2022/06/06	9	79.77	1	80.00	79.70	8	13,305	0.06%
2022/06/02	3	81.30	2	81.40	81.10	1	13,452	0.01%
2022/06/01	1	82.77	11	82.66	81.00	-10	13,610	-0.07%
2022/05/31	2.8	81.04	2	81.00	81.30	0.8	13,574	0.01%
2022/05/30	5.3	79.94	5.4	79.86	80.90	-0.1	13,569	0.00%
2022/05/27	5	77.46	6	77.00	77.60	-1	13,579	-0.01%
2022/05/26	15.5	77.87	4	76.43	76.10	11.5	13,660	0.08%
2022/05/25	9	79.79	2	79.50	79.80	7	13,603	0.05%
2022/05/24	13.2	80.80	5	80.79	79.40	8.2	13,724	0.06%
2022/05/23	3	82.23	3	82.57	81.90	0	13,716	0.00%
2022/05/20	12	82.42	4.3	82.54	81.60	7.7	13,890	0.06%
2022/05/19	5	83.44	1	82.60	82.60	4	14,125	0.03%
2022/05/18	8	86.84	15	87.11	85.40	-7	14,076	-0.05%
2022/05/17	8	85.79	14	86.45	87.10	-6	14,059	-0.04%
2022/05/16	11	87.11	16.6	86.61	86.10	-5.6	14,156	-0.04%
2022/05/13	13	85.28	14	85.67	85.50	-1	14,000	-0.01%
2022/05/12	4	83.20	5	83.60	82.20	-1	13,723	-0.01%
2022/05/11	5.3	82.54	8	82.44	82.20	-2.7	13,722	-0.02%
2022/05/10	8	81.38	2	81.15	82.00	6	13,907	0.04%
2022/05/09	11	83.50	13.2	83.62	83.50	-2.2	13,933	-0.02%
2022/05/06	8.1	82.13	2	81.90	81.80	6.1	14,152	0.04%
2022/05/05	16	86.59	18.1	86.49	85.00	-2.1	14,313	-0.01%
2022/05/04	3	84.93	3	84.97	84.70	0	14,319	0.00%
2022/05/03	2	83.45	4	83.50	83.60	-2	14,642	-0.01%
2022/04/29	11.7	85.17	10	85.34	83.00	1.7	14,949	0.01%
2022/04/28	12.4	83.94	11	83.49	84.40	1.4	15,188	0.01%
2022/04/27	9	78.85	9	78.55	82.20	0	15,409	0.00%
2022/04/26	10	79.33	13.1	79.57	78.90	-3.1	15,952	-0.02%
2022/04/25	12.2	79.04	6.5	80.01	78.20	5.7	17,592	0.03%
2022/04/22	16.1	84.05	13.3	85.78	83.20	2.8	18,309	0.02%
2022/04/21	4.2	85.36	15	87.77	88.60	-10.8	18,150	-0.06%
2022/04/20	3.3	83.27	15	83.63	83.90	-11.7	17,843	-0.07%
2022/04/19	4	81.83	3	81.67	81.90	1	17,777	0.01%
2022/04/18	7.1	79.26	4.1	79.39	79.00	3	17,769	0.02%
2022/04/15	5	82.06	5	80.82	80.40	0	17,699	0.00%
2022/04/14	13	84.09	1	84.10	84.70	12	17,725	0.07%
2022/04/12	5	81.38	1.1	81.36	81.50	3.9	17,866	0.02%
2022/04/11	27	80.92	13.2	81.62	80.60	13.9	18,185	0.08%
2022/04/08	20	84.98	2.2	85.57	84.30	17.8	18,338	0.10%
2022/04/07	4.3	84.74	15.2	84.94	83.70	-10.9	18,264	-0.06%
2022/04/06	15	87.79	3	87.73	86.50	12	18,269	0.07%
2022/04/01	16.3	88.14	34.2	88.73	88.10	-18	18,349	-0.10%
2022/03/31	39.2	87.72	12	85.63	85.00	27.2	18,987	0.14%
2022/03/30	31	87.07	25.1	87.34	87.50	5.9	19,497	0.03%
2022/03/29	9	84.69	2.4	85.52	84.90	6.6	19,574	0.03%
2022/03/28	6	83.78	5	84.10	84.10	1	19,911	0.01%
2022/03/25	10	84.01	13.2	84.00	84.30	-3.2	20,157	-0.02%
2022/03/24	11.1	84.62	10.5	84.26	84.60	0.6	19,981	0.00%
2022/03/23	25.5	84.11	31	84.46	84.00	-5.6	19,952	-0.03%
2022/03/22	24	83.17	25.2	83.17	83.20	-1.2	19,614	-0.01%
2022/03/21	10.2	81.17	19.2	80.82	81.10	-9	19,165	-0.05%
2022/03/18	16.3	79.71	46	77.91	80.20	-29.7	19,076	-0.16%
2022/03/17	3	75.70	2	75.45	78.00	1	18,924	0.01%
2022/03/16	4	72.55	2	73.00	72.70	2	18,806	0.01%
2022/03/15	3	74.23	3	74.63	73.70	0	19,070	0.00%
2022/03/14	1	76.00	0	0.00	76.20	1	19,058	0.01%
2022/03/10	4.6	77.50	4.2	77.02	77.40	0.5	19,112	0.00%
2022/03/09	4.2	73.97	3	74.20	74.50	1.2	19,083	0.01%
2022/03/08	7	74.84	8.3	75.03	73.00	-1.3	19,352	-0.01%
2022/03/07	6.4	75.83	6.3	75.87	75.90	0.1	19,490	0.00%
2022/03/04	8	80.76	6.2	80.42	79.90	1.8	19,604	0.01%
2022/03/03	1.3	81.46	53.3	81.77	81.20	-52	19,587	-0.27%
2022/03/02	10	81.35	1	81.70	82.00	9	19,606	0.05%
2022/03/01	12.5	83.60	21	83.35	83.00	-8.5	19,523	-0.04%
2022/02/25	6.1	82.05	7	82.07	80.70	-0.9	19,416	0.00%
2022/02/24	5.4	81.75	5	82.18	80.90	0.4	19,268	0.00%
2022/02/23	6.1	81.17	5	82.10	82.60	1.1	19,255	0.01%
2022/02/22	6.3	79.97	4.5	79.67	79.10	1.8	19,533	0.01%
2022/02/21	9	82.44	2	82.75	81.50	7	19,734	0.04%
2022/02/18	53	81.60	3	81.43	82.30	50	19,605	0.26%
2022/02/17	11	82.68	5	82.96	81.70	6	19,788	0.03%
2022/02/16	0	0.00	4.1	82.57	82.20	-4.1	20,081	-0.02%
2022/02/15	5.1	80.88	8.4	80.06	79.70	-3.3	20,243	-0.02%
2022/02/14	3	80.40	1	81.00	80.90	2	20,233	0.01%
2022/02/11	9.1	81.00	7	80.60	80.50	2.1	20,318	0.01%
2022/02/10	13	81.93	30.1	82.25	80.30	-17.1	20,465	-0.08%
2022/02/09	5.1	81.65	7.3	82.07	82.00	-2.2	20,238	-0.01%
2022/02/08	65.2	81.20	30	80.49	82.30	35.2	20,134	0.17%
2022/02/07	39	78.60	125	78.83	79.20	-86	20,136	-0.43%	大賣/
2022/01/26	9	75.13	2	74.85	75.30	7	19,988	0.04%
2022/01/25	10	76.67	7	75.96	74.60	3	20,253	0.01%
2022/01/24	16	80.51	14	78.37	78.40	2	19,943	0.01%
2022/01/21	1	81.00	5	80.62	79.80	-4	19,748	-0.02%
2022/01/20	10	85.07	13.1	85.54	84.20	-3.1	19,449	-0.02%
2022/01/19	195	87.95	192.1	84.68	88.50	3	19,270	0.02%	大買/大賣/
2022/01/18	127	85.45	130.3	84.03	86.50	-3.3	18,766	-0.02%	大買/大賣/
2022/01/17	24.1	80.21	84.1	80.56	81.90	-60	17,478	-0.34%
2022/01/14	5	72.76	3	74.13	74.60	2	17,043	0.01%
2022/01/13	6	73.67	2	73.80	73.40	4	17,029	0.02%
2022/01/12	2	72.95	1	72.90	73.10	1	17,087	0.01%
2022/01/11	1.3	72.92	0	0.00	73.00	1.3	17,225	0.01%
2022/01/10	0	0.00	1	73.00	74.40	-1	17,230	-0.01%
2022/01/07	5	73.54	7	73.43	73.80	-2	17,320	-0.01%
2022/01/06	11	75.95	9	75.81	75.70	2	17,216	0.01%
2022/01/05	25	78.25	9	78.89	76.90	16	17,223	0.09%
2022/01/04	5	79.24	10	80.09	79.80	-5	17,119	-0.03%
2022/01/03	27	78.22	47.3	78.40	78.40	-20.3	17,047	-0.12%
2021/12/30	5	76.16	1	76.50	76.00	4	17,006	0.02%
2021/12/29	4	76.15	19	76.68	77.00	-15	17,188	-0.09%
2021/12/28	30.1	75.76	9	75.54	75.30	21.1	17,376	0.12%
2021/12/27	93.8	80.15	57.1	79.39	76.80	36.7	17,290	0.21%
2021/12/24	25	79.21	116.3	78.40	79.50	-91.3	16,521	-0.55%	大賣/
2021/12/23	133.1	76.87	11.4	77.66	76.10	121.8	16,079	0.76%	大買/鉅額交易
2021/12/22	51.1	76.31	21.2	76.49	76.80	29.9	16,097	0.19%
2021/12/21	19.1	74.48	35.1	74.41	74.80	-16	16,350	-0.10%
2021/12/17	0	0.00	2	72.45	71.80	-2	17,353	-0.01%
2021/12/16	3	72.73	1	72.48	72.90	2	18,473	0.01%
2021/12/15	2	70.40	2	70.10	71.20	0	18,797	0.00%
2021/12/14	2	69.95	1	70.00	69.70	1	19,915	0.01%
2021/12/13	3	70.97	2	71.00	70.80	1	19,967	0.01%
2021/12/10	2.1	72.39	1	71.90	71.80	1.1	20,003	0.01%
2021/12/09	25	74.13	20	73.25	71.80	5	20,153	0.02%
2021/12/08	1.2	72.62	2	72.40	71.70	-0.9	20,243	0.00%
2021/12/07	1	71.50	2	72.00	71.40	-1	20,510	0.00%
2021/12/06	8	72.19	7	71.93	71.50	1	20,847	0.00%
2021/12/03	9	73.09	1	73.30	73.10	8	21,083	0.04%
2021/12/02	30	74.34	14	74.34	73.40	16	21,248	0.08%
2021/12/01	12	74.20	12	74.40	74.80	0	21,001	0.00%
2021/11/30	3	72.63	12.1	73.39	71.90	-9.1	20,871	-0.04%
2021/11/29	2	69.95	1	69.70	70.20	1	20,898	0.00%
2021/11/26	6	68.75	1	68.40	68.60	5	21,168	0.02%
2021/11/25	1	70.60	0	0.00	70.60	1	21,544	0.00%
2021/11/24	12	70.35	2	69.95	71.70	10	21,825	0.05%
2021/11/23	7.1	70.33	38	70.26	69.50	-30.9	22,059	-0.14%
2021/11/22	3.1	71.13	3.5	71.81	71.20	-0.5	22,250	0.00%
2021/11/19	19	73.17	1	72.00	72.00	18	22,468	0.08%
2021/11/18	18	77.21	8.2	76.91	74.30	9.8	22,692	0.04%
2021/11/17	4.1	75.91	8	76.35	76.60	-4	22,937	-0.02%
2021/11/16	31.7	76.11	29	76.88	76.10	2.7	23,234	0.01%
2021/11/15	46	76.13	19.3	76.61	77.10	26.7	23,129	0.12%
2021/11/12	6	72.52	18	72.99	72.90	-12	22,814	-0.05%
2021/11/11	1	70.20	3	70.27	70.30	-2	22,494	-0.01%
2021/11/10	5	69.88	10	70.00	69.30	-5	22,421	-0.02%
2021/11/09	21	71.64	65	71.55	71.40	-44	22,333	-0.20%
2021/11/08	24	70.17	5	69.42	68.90	19	22,056	0.09%
2021/11/05	26	70.35	25	71.11	69.80	1	22,045	0.00%
2021/11/04	22	70.80	50.3	71.24	70.50	-28.3	21,995	-0.13%
2021/11/03	13.3	68.29	11	68.88	69.20	2.3	21,721	0.01%
2021/11/02	33	67.75	14	68.71	68.70	19	21,595	0.09%
2021/11/01	12	66.53	4	66.80	66.80	8	21,179	0.04%
2021/10/29	7	66.96	6	66.90	66.40	1	21,456	0.00%
2021/10/28	1	66.70	4	66.90	66.10	-3	21,356	-0.01%
2021/10/27	8	66.51	3	66.93	66.50	5	21,276	0.02%
2021/10/26	24	67.53	4	66.98	66.10	20	21,051	0.10%
2021/10/25	73	67.02	60	68.09	67.60	13	20,900	0.06%
2021/10/22	38	69.28	56	69.49	69.50	-18	20,581	-0.09%
2021/10/21	3	66.00	4	65.33	65.40	-1	20,217	0.00%
2021/10/20	6	65.57	0	0.00	65.60	6	20,230	0.03%
2021/10/19	2	66.90	6.1	66.35	65.20	-4.1	20,243	-0.02%
2021/10/18	3	64.30	1	64.40	64.00	2	20,262	0.01%
2021/10/15	2	66.10	6.4	66.17	65.40	-4.4	20,318	-0.02%
2021/10/14	1	65.50	10	64.42	63.60	-9	20,393	-0.04%
2021/10/13	10	64.81	15	64.16	63.50	-5	20,486	-0.02%
2021/10/12	4	66.73	2	66.45	66.50	2	20,602	0.01%
2021/10/08	3	67.23	6	67.08	67.20	-3	20,877	-0.01%
2021/10/07	28.4	65.49	35	65.85	66.20	-6.6	20,748	-0.03%
2021/10/06	28	62.56	26.3	64.93	61.90	1.7	20,929	0.01%
2021/10/05	6	64.32	12	64.63	65.30	-6	21,158	-0.03%
2021/10/04	8	62.46	16	62.48	61.10	-8	21,377	-0.04%
2021/10/01	37	62.76	21	63.00	62.00	16	21,852	0.07%
2021/09/30	9	65.42	7	65.64	65.00	2	22,125	0.01%
2021/09/29	23.1	66.06	22	66.20	64.40	1.1	22,091	0.01%
2021/09/28	20.5	66.74	14	66.59	68.30	6.5	21,963	0.03%
2021/09/27	32.1	68.16	23.3	68.38	67.80	8.8	21,377	0.04%
2021/09/24	88.1	75.12	69	74.32	73.20	19.1	20,841	0.09%
2021/09/23	61.2	76.19	87	76.51	75.20	-25.8	20,504	-0.13%
2021/09/22	42.3	72.94	33.3	72.57	74.00	9	19,655	0.05%
2021/09/17	35.2	72.58	71.8	73.33	74.00	-36.6	19,780	-0.19%
2021/09/16	2.1	68.15	2	68.25	68.10	0.1	19,538	0.00%
2021/09/15	4	67.25	3.1	67.95	67.90	0.9	20,570	0.00%
2021/09/14	13	67.06	17	66.86	67.10	-4	21,067	-0.02%
2021/09/13	35.6	67.60	28	67.64	66.80	7.6	21,772	0.03%
2021/09/10	60	69.76	34	70.63	71.40	26	22,090	0.12%
2021/09/09	27	67.74	31	67.56	69.00	-4	22,192	-0.02%
2021/09/08	7.1	65.03	15.5	64.75	63.40	-8.4	21,866	-0.04%
2021/09/07	22	68.68	9	68.58	67.50	13	21,743	0.06%
2021/09/06	5	71.36	4	71.43	71.00	1	21,739	0.00%
2021/09/03	10	71.80	15	72.02	72.80	-5	22,282	-0.02%
2021/09/02	31.4	73.29	30	73.35	71.80	1.4	22,925	0.01%
2021/09/01	46.1	73.09	33.3	73.74	73.90	12.8	22,892	0.06%
2021/08/31	46.3	72.27	24.3	72.46	73.50	22	22,774	0.10%
2021/08/30	14.3	69.69	16.3	69.65	70.20	-2	22,515	-0.01%
2021/08/27	22.3	68.34	22	68.66	67.00	0.3	22,888	0.00%
2021/08/26	23	72.14	24.5	71.93	71.00	-1.5	22,684	-0.01%
2021/08/25	32.5	72.38	50.1	73.20	73.60	-17.6	22,699	-0.08%
2021/08/24	42.1	72.03	17	72.25	71.90	25.1	22,793	0.11%
2021/08/23	31	67.88	27.3	68.33	68.40	3.7	22,466	0.02%
2021/08/20	9.2	65.27	19.5	67.67	68.30	-10.3	21,927	-0.05%
2021/08/19	9.7	62.79	6.7	62.30	62.10	3	21,540	0.01%
2021/08/18	1.7	60.25	5	60.48	64.20	-3.3	21,563	-0.02%
2021/08/17	1	59.70	1.1	59.00	58.40	-0.1	21,806	0.00%
2021/08/16	1.1	61.54	1.2	61.65	61.80	-0.1	21,904	0.00%
2021/08/13	5.2	64.29	5	63.80	63.00	0.2	22,091	0.00%
2021/08/12	1.1	66.31	0.5	66.30	66.70	0.6	22,137	0.00%
2021/08/11	5.5	67.51	8	66.38	66.70	-2.6	22,430	-0.01%
2021/08/10	4	68.40	2.1	69.31	67.60	1.9	22,891	0.01%
2021/08/09	7.1	71.38	5.8	70.76	69.80	1.3	23,158	0.01%
2021/08/06	5.8	71.20	4.4	72.45	72.00	1.4	23,356	0.01%
2021/08/05	6.4	72.19	8	72.20	71.60	-1.6	23,597	-0.01%
2021/08/04	17.2	75.34	8	75.13	72.90	9.2	23,730	0.04%
2021/08/03	3	72.80	1	74.00	72.80	2	23,608	0.01%
2021/08/02	4	71.73	7.5	71.36	72.60	-3.5	23,615	-0.01%
2021/07/30	7	72.62	4	72.83	71.50	3	23,555	0.01%
2021/07/29	1	71.80	1	74.10	72.50	0	23,566	0.00%
2021/07/28	2	71.25	150.4	69.62	72.20	-148.4	23,539	-0.63%	大賣/鉅額交易
2021/07/27	7	73.54	7	72.94	73.00	0	23,608	0.00%
2021/07/26	18	74.59	8	74.06	75.80	10	23,587	0.04%
2021/07/23	10.4	74.54	1.7	75.21	73.70	8.6	23,536	0.04%
2021/07/22	9.6	75.61	8	76.28	75.60	1.6	23,612	0.01%
2021/07/21	8.1	75.23	16.1	74.93	74.00	-8.1	23,653	-0.03%
2021/07/20	11.1	73.88	16.4	73.67	74.90	-5.2	23,966	-0.02%
2021/07/19	16.5	76.42	12.1	76.48	75.50	4.4	24,015	0.02%
2021/07/16	15.1	76.66	14	77.43	77.40	1.1	23,986	0.00%
2021/07/15	20.2	77.38	24.4	77.59	77.90	-4.2	23,945	-0.02%
2021/07/14	24.4	79.60	26.8	79.38	80.10	-2.4	23,673	-0.01%
2021/07/13	39.2	81.22	43	81.07	79.50	-3.9	23,558	-0.02%
2021/07/12	60.7	80.16	45	80.87	80.00	15.7	23,234	0.07%
2021/07/09	44.2	78.00	42.7	78.41	77.10	1.5	22,821	0.01%
2021/07/08	53.6	75.39	60.6	76.53	77.90	-7	22,565	-0.03%
2021/07/07	82.6	72.26	39.9	72.57	71.50	42.7	22,038	0.19%
2021/07/06	5.9	69.62	11.6	70.34	70.50	-5.7	21,536	-0.03%
2021/07/05	19.6	69.52	16.6	68.91	69.00	3	21,469	0.01%
2021/07/02	8.2	66.91	6.1	67.05	67.30	2.1	21,371	0.01%
2021/07/01	12	66.48	7.6	66.98	66.90	4.5	21,323	0.02%
2021/06/30	13.6	67.64	13.8	67.74	66.90	-0.2	21,245	0.00%
2021/06/29	22.9	67.36	22.1	67.13	68.60	0.7	21,157	0.00%
2021/06/28	65.1	69.42	9	68.49	68.50	56.2	20,979	0.27%
2021/06/25	67.3	70.42	100.3	69.21	67.50	-33	20,524	-0.16%
2021/06/24	233.4	66.05	175.7	66.48	66.60	57.8	19,750	0.29%	大買/大賣/
2021/06/23	11.5	63.72	193.2	67.08	67.30	-181.7	18,688	-0.97%	大賣/鉅額交易
2021/06/22	73.2	63.53	48.8	62.84	61.20	24.4	18,167	0.13%
2021/06/21	35.8	60.72	23.9	61.92	62.20	11.9	17,304	0.07%
2021/06/18	66.7	59.50	11.5	59.58	58.20	55.2	16,717	0.33%
2021/06/17	103.3	59.19	2.4	58.80	59.30	100.9	16,341	0.62%	大買/
2021/06/16	5.7	59.00	20.5	58.87	58.90	-14.8	16,350	-0.09%
2021/06/15	9.1	59.58	24.4	59.67	59.60	-15.3	16,266	-0.09%
2021/06/11	35.1	59.50	24.3	59.04	58.70	10.8	16,170	0.07%
2021/06/10	28.6	59.88	23.5	59.89	61.50	5.1	15,582	0.03%
2021/06/09	40.7	58.70	39.3	57.42	57.00	1.4	14,780	0.01%
2021/06/08	7.9	57.52	12.2	57.86	58.00	-4.2	14,714	-0.03%
2021/06/07	4	55.68	7.6	55.97	57.10	-3.6	14,632	-0.02%
2021/06/04	40.6	57.03	39.2	56.69	55.60	1.4	14,561	0.01%
2021/06/03	2	57.40	10	57.66	57.60	-8	14,382	-0.06%
2021/06/02	3.8	57.01	27	56.97	57.40	-23.2	15,129	-0.15%
2021/06/01	26.5	56.73	13	56.94	57.10	13.5	15,199	0.09%
2021/05/31	13	54.96	13.5	54.80	55.20	-0.5	15,227	0.00%
2021/05/28	1	52.70	3	52.93	53.10	-2	15,469	-0.01%
2021/05/27	7.6	52.16	8	52.19	52.50	-0.4	15,987	0.00%
2021/05/26	5	53.66	54	53.02	53.10	-49	16,018	-0.31%
2021/05/25	59	54.75	16.5	53.52	53.70	42.5	16,292	0.26%
2021/05/24	6	51.97	8	51.69	52.40	-2	16,165	-0.01%
2021/05/21	9	50.94	5	51.16	51.00	4	16,101	0.02%
2021/05/20	3	50.00	3	50.63	49.15	0	16,063	0.00%
2021/05/19	7	50.44	4	51.05	50.80	3	16,355	0.02%
2021/05/18	20.1	49.00	24	49.53	50.50	-3.9	16,269	-0.02%
2021/05/17	7	45.91	22.2	46.50	48.25	-15.2	16,002	-0.09%
2021/05/14	15	45.90	10	46.45	45.90	5	15,709	0.03%
2021/05/13	4.8	41.65	6.3	42.67	43.85	-1.6	15,454	-0.01%
2021/05/12	14.1	43.40	7	43.45	41.85	7.1	15,261	0.05%
2021/05/11	10.1	46.39	1.4	47.27	46.50	8.7	15,083	0.06%
2021/05/10	2.4	50.34	0	0.00	51.00	2.4	14,954	0.02%
2021/05/07	1.1	49.58	3	49.77	50.00	-1.9	15,094	-0.01%
2021/05/06	8	48.70	9.1	49.21	48.60	-1.1	15,325	-0.01%
2021/05/05	3.1	49.15	0	0.00	49.45	3.1	15,640	0.02%
2021/05/04	9.2	49.65	18.1	49.13	48.60	-8.9	15,717	-0.06%
2021/05/03	5.2	52.93	312	52.71	52.40	-306.8	15,715	-1.95%	大賣/鉅額交易
2021/04/29	1.1	54.91	7	54.81	54.90	-5.9	15,787	-0.04%
2021/04/28	8.4	54.80	3.1	55.22	54.40	5.3	15,954	0.03%
2021/04/27	14.4	55.98	7.8	56.69	55.20	6.6	16,104	0.04%
2021/04/26	84	57.82	12.4	57.57	57.60	71.6	16,107	0.44%
2021/04/23	11.3	56.43	16	56.48	56.80	-4.7	16,313	-0.03%
2021/04/22	12.1	55.76	35	55.20	54.50	-22.9	17,306	-0.13%
2021/04/21	2.6	56.16	5	56.52	55.80	-2.5	18,548	-0.01%
2021/04/20	1.1	55.40	3.2	55.39	55.60	-2.1	18,986	-0.01%
2021/04/19	1	54.50	8	54.80	55.00	-7	19,073	-0.04%
2021/04/16	1	54.60	2	54.35	54.50	-1	19,226	-0.01%
2021/04/15	2	53.05	1.2	52.93	53.30	0.8	19,540	0.00%
2021/04/14	10.2	51.96	20	51.81	52.10	-9.8	20,165	-0.05%
2021/04/13	10.1	54.56	81.1	53.60	53.30	-71	20,424	-0.35%
2021/04/12	3.1	55.12	1	56.00	55.10	2.1	20,580	0.01%
2021/04/09	9	55.63	1.5	55.59	55.60	7.5	20,790	0.04%
2021/04/08	17.1	56.36	13	56.35	56.30	4.1	20,714	0.02%
2021/04/07	0	0.00	5	55.34	55.20	-5	20,671	-0.02%
2021/04/06	52.2	54.89	10	54.89	55.00	42.2	20,774	0.20%
2021/04/01	14.1	56.51	4.1	55.60	55.10	10	20,871	0.05%
2021/03/31	60	55.67	16	55.63	56.20	44	20,914	0.21%
2021/03/30	5	54.64	2.1	55.18	55.20	2.9	20,906	0.01%
2021/03/29	1	54.70	1	54.90	54.70	0	21,165	0.00%
2021/03/26	0	0.00	1.2	54.67	55.00	-1.2	21,781	-0.01%
2021/03/25	1	54.90	0	0.00	54.90	1	22,481	0.00%
2021/03/24	202.1	55.49	0	0.00	55.80	202.1	23,017	0.88%	大買/鉅額交易
2021/03/23	6	55.65	3	55.90	55.20	3	24,177	0.01%
2021/03/22	2	54.55	5	54.40	54.50	-3	25,564	-0.01%
2021/03/19	7.7	54.61	3	54.97	54.90	4.7	26,379	0.02%
2021/03/18	2.5	55.26	2.3	55.34	55.40	0.3	26,682	0.00%
2021/03/17	9	55.18	8.5	55.08	55.20	0.5	26,843	0.00%
2021/03/16	9	56.09	3.2	56.25	56.00	5.8	26,959	0.02%
2021/03/15	3.2	56.76	2.2	56.79	56.60	1	27,473	0.00%
2021/03/12	4	57.50	4.2	57.14	56.80	-0.2	28,315	0.00%
2021/03/11	2	55.95	6	56.30	57.20	-4	28,314	-0.01%
2021/03/10	6	56.25	25	57.02	55.80	-19	28,369	-0.07%
2021/03/09	48	56.94	15	57.07	56.10	33	28,478	0.12%
2021/03/08	26	58.70	20	58.49	58.50	6	28,130	0.02%
2021/03/05	11	56.15	13	56.74	57.40	-2	27,418	-0.01%
2021/03/04	62	57.15	62.3	55.99	55.20	-0.3	27,432	0.00%
2021/03/03	18	56.31	17	57.36	56.00	1	27,244	0.00%
2021/03/02	19	55.32	19	56.52	56.90	0	27,361	0.00%
2021/02/26	7	54.47	5	54.30	54.20	2	27,598	0.01%
2021/02/25	6	55.97	7	57.33	55.90	-1	28,817	0.00%
2021/02/24	9	55.90	19.1	55.79	56.20	-10.1	28,672	-0.04%
2021/02/23	6	54.45	2	54.85	54.60	4	28,567	0.01%
2021/02/22	17	55.35	2	56.30	55.30	15	29,133	0.05%
2021/02/19	8	55.76	16	56.53	55.20	-8	29,472	-0.03%
2021/02/18	14	54.99	6.2	55.50	54.70	7.8	29,370	0.03%
2021/02/17	9.2	55.38	19	55.17	55.10	-9.8	29,266	-0.03%
2021/02/05	2	52.65	2	52.65	52.40	0	29,022	0.00%
2021/02/04	31	52.59	5	52.24	52.60	26	29,098	0.09%
2021/02/03	4	51.98	1	51.90	51.80	3	29,153	0.01%
2021/02/02	2.5	51.93	7	52.04	52.30	-4.6	29,241	-0.02%
2021/02/01	9	51.18	5	51.56	51.70	4	29,392	0.01%
2021/01/29	9	53.29	5	53.86	52.10	4	29,399	0.01%
2021/01/28	5.4	54.22	14	54.18	54.00	-8.6	29,365	-0.03%
2021/01/27	19	54.36	17.2	54.31	54.30	1.8	29,304	0.01%
2021/01/26	7	52.79	9	52.99	52.60	-2	29,082	-0.01%
2021/01/25	9	52.09	5	52.12	52.10	4	29,081	0.01%
2021/01/22	5.3	52.76	3	52.60	53.30	2.3	29,043	0.01%
2021/01/21	8.3	52.24	5	52.42	51.90	3.3	29,111	0.01%
2021/01/20	9	52.56	12	52.82	51.80	-3	29,221	-0.01%
2021/01/19	9	55.41	23	55.64	54.90	-14	29,169	-0.05%
2021/01/18	25	57.34	20.1	57.78	56.00	5	29,279	0.02%
2021/01/15	103.4	60.72	89.3	59.55	57.20	14.1	28,862	0.05%	大買/
2021/01/14	65	58.81	109	59.02	58.60	-44	28,001	-0.16%	大賣/
2021/01/13	4	53.80	20	54.33	55.80	-16	27,286	-0.06%
2021/01/12	13	51.81	7	51.76	51.90	6	27,793	0.02%
2021/01/11	9	51.21	5	51.52	51.30	4	29,346	0.01%
2021/01/08	34	54.87	17.1	54.67	52.80	16.9	29,446	0.06%
2021/01/07	16.1	55.52	20	55.58	54.80	-3.9	29,322	-0.01%
2021/01/06	21	53.99	22.1	54.01	54.40	-1.1	28,939	0.00%
2021/01/05	12.2	52.12	13.1	52.42	52.90	-0.9	28,551	0.00%
2021/01/04	5.1	51.91	9	51.76	51.90	-4	28,438	-0.01%
2020/12/31	5	50.62	4	50.83	50.50	1	28,400	0.00%
2020/12/30	2	50.75	9	50.57	50.90	-7	28,752	-0.02%
2020/12/29	13	50.65	11	50.24	50.30	2	28,854	0.01%
2020/12/28	5	50.46	2	51.05	50.60	3	28,837	0.01%
2020/12/25	11	51.13	17	51.18	50.90	-6	28,916	-0.02%
2020/12/24	5	51.86	15	51.98	51.80	-10	29,015	-0.03%
2020/12/23	18.1	51.98	11	51.99	51.70	7.1	29,190	0.02%
2020/12/22	19	53.77	18.2	53.68	51.50	0.9	29,768	0.00%
2020/12/21	35	57.44	35	57.29	56.70	0	29,556	0.00%
2020/12/18	13	56.68	11.1	56.32	56.20	2	29,020	0.01%
2020/12/17	72	56.53	62.1	56.28	55.30	9.9	28,672	0.03%
2020/12/16	57.2	54.76	111.6	55.52	56.30	-54.4	27,633	-0.20%	大賣/
2020/12/15	32.2	53.18	49	53.15	51.70	-16.8	26,277	-0.06%
2020/12/14	18.2	52.29	13	52.20	52.30	5.2	25,856	0.02%
2020/12/11	7.3	50.72	10	50.55	51.30	-2.7	25,771	-0.01%
2020/12/10	21	50.75	15	51.12	50.30	6	25,930	0.02%
2020/12/09	34	52.81	31	52.96	52.00	3	25,920	0.01%
2020/12/08	28.1	52.39	32	52.36	52.20	-4	25,644	-0.02%
2020/12/07	5	50.24	5	50.05	50.10	0	25,214	0.00%
2020/12/04	19	50.22	1	49.75	49.50	18	25,529	0.07%
2020/12/03	2	49.05	29	49.80	50.80	-27	25,769	-0.10%
2020/12/02	10	50.08	12	50.17	49.75	-2	26,120	-0.01%
2020/12/01	13	50.77	22	50.75	50.50	-9	26,385	-0.03%
2020/11/30	16	52.06	8	52.33	51.60	8	26,717	0.03%
2020/11/27	19	51.01	25	51.46	51.80	-6	27,004	-0.02%
2020/11/26	21	50.83	39	50.56	50.50	-18	27,466	-0.07%
2020/11/25	60	51.77	60	52.15	50.20	0	27,248	0.00%
2020/11/24	166	51.62	211	51.19	51.30	-45	27,467	-0.16%	大買/大賣/
2020/11/23	22	48.95	24	48.61	48.50	-2	27,037	-0.01%
2020/11/20	17	48.02	24	48.09	47.95	-7	27,737	-0.03%
2020/11/19	81	48.27	65	48.27	47.60	16	28,676	0.06%
2020/11/18	11.5	46.61	19	46.72	47.45	-7.5	30,627	-0.02%
2020/11/17	16	45.70	22	45.63	45.45	-6	31,153	-0.02%
2020/11/16	2	44.55	9	44.40	44.35	-7	32,848	-0.02%
2020/11/13	6	44.08	0	0.00	44.10	6	34,025	0.02%
2020/11/12	6	44.36	10	44.30	44.45	-4	35,252	-0.01%
2020/11/11	6	43.79	0	0.00	43.65	6	36,177	0.02%
2020/11/10	6	44.32	3	45.10	44.00	3	38,066	0.01%
2020/11/09	10	44.58	12	44.48	44.90	-2	41,214	0.00%
2020/11/06	11	44.66	2	44.70	44.30	9	42,827	0.02%
2020/11/05	12	44.65	0	0.00	44.40	12	43,410	0.03%
2020/11/04	14	45.15	4	44.96	45.15	10	44,703	0.02%
2020/11/03	12	44.52	8	44.53	44.85	4	45,064	0.01%
2020/11/02	3	43.43	2	44.00	43.20	1	45,504	0.00%
2020/10/30	2	44.23	2	44.73	43.95	0	46,417	0.00%
2020/10/29	51	44.10	62	44.42	44.95	-11	46,758	-0.02%
2020/10/28	22	44.70	6	44.44	44.55	16	46,990	0.03%
2020/10/27	11	45.61	39	46.06	45.80	-28	47,118	-0.06%
2020/10/26	14	46.88	20	46.19	46.10	-6	47,493	-0.01%
2020/10/23	10	47.84	18	47.82	47.60	-8	48,034	-0.02%
2020/10/22	45	48.83	72	48.80	48.05	-27	48,619	-0.06%
2020/10/21	88	50.21	60	49.74	48.95	28	49,101	0.06%
2020/10/20	69	50.56	39	50.55	51.20	30	49,549	0.06%
2020/10/19	401	50.01	401	50.48	50.90	0	49,388	0.00%	大買/大賣/
2020/10/16	24	47.03	25	46.66	46.35	-1	48,913	0.00%
2020/10/15	15	46.46	11	46.24	45.95	4	49,896	0.01%
2020/10/14	4	46.36	23	46.67	47.35	-19	51,513	-0.04%
2020/10/13	12	45.35	6	45.63	45.40	6	53,410	0.01%
2020/10/12	18	46.06	10	46.30	45.40	8	54,813	0.01%
2020/10/08	14	46.29	14	46.32	46.20	0	56,601	0.00%
2020/10/07	23	46.10	2	46.45	45.85	21	57,105	0.04%
2020/10/06	23	46.46	18	46.30	46.55	5	58,423	0.01%
2020/10/05	7	45.14	14	45.16	45.35	-7	58,930	-0.01%
2020/09/30	12	44.38	11	44.47	44.60	1	59,080	0.00%
2020/09/29	29	45.21	31	45.15	45.35	-2	59,132	0.00%
2020/09/28	28	44.76	77	44.62	44.50	-49	59,409	-0.08%
2020/09/25	91	44.59	46	44.59	43.95	45	60,014	0.07%
2020/09/24	35	46.38	158	47.02	47.00	-123	60,188	-0.20%	大賣/鉅額交易
2020/09/23	128	46.96	14	46.55	46.30	114	59,961	0.19%	大買/鉅額交易
2020/09/22	7	47.84	14	47.40	47.30	-7	60,325	-0.01%
2020/09/21	7	49.16	8	48.99	48.20	-1	61,168	0.00%
2020/09/18	9	48.72	2	48.78	49.40	7	61,286	0.01%
2020/09/17	15	48.66	10	48.42	48.50	5	61,454	0.01%
2020/09/16	9	49.71	11	49.81	49.25	-2	61,484	0.00%
2020/09/15	20	49.83	8	50.12	49.15	12	61,668	0.02%
2020/09/14	15	49.90	45	49.49	49.60	-30	61,621	-0.05%
2020/09/11	8	49.70	25	49.41	48.85	-17	62,002	-0.03%
2020/09/10	19	50.55	125	51.12	49.70	-106	63,001	-0.17%	大賣/鉅額交易
2020/09/09	72	50.71	40	51.24	50.70	32	63,631	0.05%
2020/09/08	64	50.77	14	52.44	50.60	50	63,687	0.08%
2020/09/07	32	52.74	55	53.01	51.80	-23	63,840	-0.04%
2020/09/04	22	53.88	18	54.01	54.80	4	63,910	0.01%
2020/09/03	21	54.78	119	55.00	53.90	-98	64,048	-0.15%	大賣/
2020/09/02	101	53.63	36	54.13	53.80	65	64,353	0.10%	大買/
2020/09/01	70	52.99	26	52.60	53.10	44	64,129	0.07%
2020/08/31	53	51.71	24	52.30	51.40	29	63,696	0.05%
2020/08/28	157	52.13	123	53.59	51.80	34	63,696	0.05%	大買/大賣/
2020/08/27	44	54.82	52	54.76	55.10	-8	63,450	-0.01%
2020/08/26	111	54.98	155	54.68	53.90	-44	63,286	-0.07%	大買/大賣/
2020/08/25	331	54.20	312	55.34	54.00	19	62,944	0.03%	大買/大賣/
2020/08/24	349	57.58	212	57.57	55.20	137	62,792	0.22%	大買/大賣/鉅額交易
2020/08/21	103	56.27	154	56.54	57.40	-51	61,011	-0.08%	大買/大賣/
2020/08/20	275	53.94	334.1	55.09	52.20	-59.1	62,227	-0.09%	大買/大賣/
2020/08/19	216.1	56.57	252	56.24	56.60	-35.9	61,656	-0.06%	大買/大賣/
2020/08/18	294	55.22	164.3	54.00	56.20	129.7	61,108	0.21%	大買/大賣/鉅額交易
2020/08/17	118	53.57	181	53.42	53.10	-63	60,793	-0.10%	大買/大賣/
2020/08/14	282.1	52.67	261	51.53	53.10	21.1	60,487	0.03%	大買/大賣/
2020/08/13	281.2	50.82	253	50.80	52.20	28.2	58,936	0.05%	大買/大賣/
2020/08/12	100	45.44	133	46.25	48.20	-33	56,215	-0.06%	大賣/
2020/08/11	43	43.82	53	43.96	43.85	-10	55,202	-0.02%
2020/08/10	111	44.37	133	44.85	43.60	-22	55,347	-0.04%	大買/大賣/
2020/08/07	81	42.33	46	42.44	42.10	35	54,708	0.06%
2020/08/06	64	42.06	56	42.10	41.40	8	55,555	0.01%
2020/08/05	66	41.93	86	42.21	42.70	-20	55,729	-0.04%
2020/08/04	61	40.62	27	40.39	40.35	34	55,561	0.06%
2020/08/03	20	40.79	8	40.84	41.20	12	55,548	0.02%
2020/07/31	36	40.74	26.3	40.96	40.30	9.8	55,641	0.02%
2020/07/30	35	40.61	55	40.78	40.80	-20	56,159	-0.04%
2020/07/29	54.1	41.53	47	41.26	40.55	7.1	56,588	0.01%
2020/07/28	56	42.13	63	42.63	42.50	-7	56,594	-0.01%
2020/07/27	55	43.18	45.1	42.66	42.15	9.9	56,788	0.02%
2020/07/24	34	42.43	69	42.32	41.55	-35	56,984	-0.06%
2020/07/23	58.1	43.30	59	43.34	43.75	-0.9	57,673	0.00%
2020/07/22	49	43.26	46	42.74	42.30	3	58,198	0.01%
2020/07/21	66	42.08	46	42.18	41.80	20	57,408	0.03%
2020/07/20	84.1	40.00	90	39.25	41.90	-5.9	57,098	-0.01%
2020/07/17	128	38.53	1,096	39.33	38.10	-968	56,222	-1.72%	大買/大賣/鉅額交易
2020/07/16	756.2	38.05	373	38.16	38.80	383.2	54,977	0.70%	大買/大賣/鉅額交易
2020/07/15	629	38.01	197	37.02	36.55	432	54,307	0.80%	大買/大賣/鉅額交易
2020/07/14	10	35.91	21	36.04	35.65	-11	54,106	-0.02%
2020/07/13	35	36.11	59	35.94	36.50	-24	54,451	-0.04%
2020/07/10	8	33.37	5	33.48	33.90	3	54,216	0.01%
2020/07/09	4	33.95	3	34.10	33.65	1	54,678	0.00%
2020/07/08	3	33.75	504	33.92	34.20	-501	55,282	-0.91%	大賣/鉅額交易
2020/07/07	517	33.73	13	34.16	33.70	504	55,943	0.90%	大買/鉅額交易
2020/07/06	24	35.45	533	35.82	35.15	-509	56,323	-0.90%	大賣/鉅額交易
2020/07/03	541	34.96	23	34.38	34.50	518	56,313	0.92%	大買/鉅額交易
2020/07/02	22	33.41	3	33.28	33.20	19	55,775	0.03%
2020/07/01	11	33.66	7	33.68	33.40	4	56,138	0.01%
2020/06/30	33	34.35	48	33.88	33.60	-15	57,055	-0.03%
2020/06/29	4	32.18	9	32.16	32.10	-5	57,793	-0.01%
2020/06/23	4	31.55	0	0.00	31.65	4	60,318	0.01%
2020/06/22	11	32.55	3	32.55	32.05	8	60,822	0.01%
2020/06/19	4	33.09	7	33.07	33.30	-3	61,315	0.00%
2020/06/18	9	33.53	7	32.74	33.15	2	61,646	0.00%
2020/06/17	31	34.17	23	33.37	33.20	8	61,513	0.01%
2020/06/16	15	33.98	10	33.59	34.25	5	61,513	0.01%
2020/06/15	14	31.61	6	31.76	31.15	8	61,691	0.01%
2020/06/12	6	32.73	10	32.62	32.45	-4	63,144	-0.01%
2020/06/11	14	33.43	4	33.35	33.75	10	64,561	0.02%
2020/06/10	7	33.14	3	33.18	33.10	4	65,914	0.01%
2020/06/09	14	34.45	6	34.24	33.90	8	67,752	0.01%
2020/06/08	16	34.49	0	0.00	33.95	16	68,454	0.02%
2020/06/05	1	35.05	2	35.03	35.00	-1	70,044	0.00%
2020/06/04	130	35.03	336	35.66	35.00	-206	71,378	-0.29%	大買/大賣/鉅額交易
2020/06/03	388	35.22	238	35.18	35.25	150	72,543	0.21%	大買/大賣/鉅額交易
2020/06/02	209	36.30	38	37.70	36.10	171	73,155	0.23%	大買/鉅額交易
2020/06/01	8	37.38	123	37.34	37.80	-115	73,512	-0.16%	大賣/鉅額交易
2020/05/29	299	37.24	536	37.29	37.25	-237	74,101	-0.32%	大買/大賣/鉅額交易
2020/05/28	157	37.02	159	37.80	37.00	-2	74,253	0.00%	大買/大賣/
2020/05/27	582	37.32	443	38.56	36.90	139	73,667	0.19%	大買/大賣/鉅額交易
2020/05/26	335	35.30	317	34.25	36.45	18	71,644	0.03%	大買/大賣/
2020/05/25	191	32.77	287	33.24	33.15	-96	70,485	-0.14%	大買/大賣/
2020/05/22	541	33.37	122	33.68	33.35	419	69,924	0.60%	大買/大賣/鉅額交易
2020/05/21	66	33.63	305	33.29	33.65	-239	69,183	-0.35%	大賣/鉅額交易
2020/05/20	237	32.70	102	33.52	32.70	135	68,662	0.20%	大買/大賣/鉅額交易
2020/05/19	57	33.45	208	32.61	33.50	-151	68,360	-0.22%	大賣/鉅額交易
2020/05/18	231	32.31	137	33.31	32.30	94	67,883	0.14%	大買/大賣/
2020/05/15	196	33.87	290	33.32	34.10	-94	67,270	-0.14%	大買/大賣/
2020/05/14	156	33.35	108	33.57	32.55	48	66,571	0.07%	大買/大賣/
2020/05/13	145	34.73	26	34.12	33.60	119	66,131	0.18%	大買/鉅額交易
2020/05/12	335	34.07	159	33.46	34.50	176	65,016	0.27%	大買/大賣/鉅額交易
2020/05/11	7	34.09	138	33.88	33.25	-131	64,952	-0.20%	大賣/鉅額交易
2020/05/08	156	33.21	154	33.20	33.20	2	64,286	0.00%	大買/大賣/
2020/05/07	4	33.05	66	32.68	33.50	-62	64,040	-0.10%
2020/05/06	68	32.30	55	32.53	32.15	13	63,725	0.02%
2020/05/05	299	33.34	152	34.42	33.00	147	63,131	0.23%	大買/大賣/鉅額交易
2020/05/04	288	33.61	281	32.21	34.05	7	62,617	0.01%	大買/大賣/
2020/04/30	166	33.17	171	32.77	33.05	-5	62,094	-0.01%	大買/大賣/
2020/04/29	155	31.75	211	31.68	32.10	-56	61,518	-0.09%	大買/大賣/
2020/04/28	130	31.73	963	32.21	31.25	-833	60,935	-1.37%	大買/大賣/鉅額交易
2020/04/27	853	30.97	122	29.77	31.50	731	59,408	1.23%	大買/大賣/鉅額交易
2020/04/24	30	28.62	17	28.35	28.65	13	58,034	0.02%
2020/04/23	65	28.40	23	28.13	28.50	42	57,913	0.07%
2020/04/22	216	27.48	15	27.55	28.35	201	57,177	0.35%	大買/鉅額交易
2020/04/21	112	27.49	215	27.04	27.05	-103	56,362	-0.18%	大買/大賣/鉅額交易
2020/04/20	6	27.94	8	27.93	27.70	-2	55,798	0.00%
2020/04/17	112	29.21	21	28.43	27.80	91	55,711	0.16%	大買/
2020/04/16	14	27.98	32	28.06	28.60	-18	54,579	-0.03%
2020/04/15	24	27.51	289	28.74	27.80	-265	54,265	-0.49%	大賣/鉅額交易
2020/04/14	269	28.36	12	28.02	28.75	257	53,103	0.48%	大買/鉅額交易
2020/04/13	78	26.54	68.2	26.71	26.80	9.8	52,502	0.02%
2020/04/10	41	26.38	346	26.36	26.40	-305	52,164	-0.58%	大賣/鉅額交易
2020/04/09	316	25.93	28	25.88	25.35	288	51,436	0.56%	大買/鉅額交易
2020/04/08	32	27.38	22	27.01	26.50	10	50,729	0.02%
2020/04/07	37	28.56	35	28.57	28.35	2	49,950	0.00%
2020/04/06	9	26.86	6	26.64	26.90	3	50,020	0.01%
2020/04/01	276	25.12	125	24.77	25.15	151	49,877	0.30%	大買/大賣/鉅額交易
2020/03/31	96	24.28	290	23.92	24.25	-194	48,514	-0.40%	大賣/鉅額交易
2020/03/30	213	23.56	1,046	23.17	23.60	-833	46,687	-1.78%	大買/大賣/鉅額交易
2020/03/27	942	22.99	157	21.89	23.10	785	45,112	1.74%	大買/大賣/鉅額交易
2020/03/26	171	20.71	82	20.41	21.00	89	43,532	0.20%	大買/
2020/03/25	4	19.98	103	20.19	20.20	-99	42,629	-0.23%	大賣/
2020/03/24	105	18.80	0	0.00	18.85	105	41,664	0.25%	大買/鉅額交易
2020/03/23	0	0.00	4	16.53	17.75	-4	41,110	-0.01%
2020/03/20	30	18.22	28	18.27	18.00	2	40,715	0.00%
2020/03/19	259	18.13	13	17.39	17.20	246	39,451	0.62%	大買/鉅額交易
2020/03/18	145	20.25	383	19.72	19.10	-238	38,401	-0.62%	大買/大賣/鉅額交易
2020/03/17	62	20.49	139	20.39	20.05	-77	36,538	-0.21%	大賣/
2020/03/16	419	20.43	326	20.92	19.80	93	34,930	0.27%	大買/大賣/
2020/03/13	136	19.89	179	20.02	21.85	-43	33,077	-0.13%	大買/大賣/
2020/03/12	92	20.88	84	20.85	19.90	8	30,903	0.03%
2020/03/11	131	21.78	126	22.05	22.10	5	29,944	0.02%	大買/大賣/
2020/03/10	29	20.00	41	20.12	20.50	-12	27,942	-0.04%
2020/03/09	94	20.15	84	20.00	18.65	10	26,321	0.04%
2020/03/06	106	19.19	94	19.16	20.10	12	24,818	0.05%	大買/
2020/03/05	30	18.32	64	18.10	18.50	-34	23,647	-0.14%
2020/03/04	181	17.26	146	17.55	17.75	35	22,811	0.15%	大買/大賣/
2020/03/03	136	16.88	143	17.01	17.05	-7	21,797	-0.03%	大買/大賣/
2020/03/02	11	14.93	31	15.04	15.50	-20	21,006	-0.10%
2020/02/27	6	15.60	6	15.13	14.80	0	21,197	0.00%
2020/02/26	35	15.83	4	15.93	15.45	31	21,767	0.14%
2020/02/25	0	0.00	3	15.90	15.95	-3	22,681	-0.01%
2020/02/24	5	15.77	7	15.70	15.65	-2	23,338	-0.01%
2020/02/21	13	15.86	11	16.10	16.10	2	23,798	0.01%
2020/02/19	0	0.00	1	15.80	15.70	-1	24,387	0.00%
2020/02/18	2	15.40	9	15.59	15.70	-7	24,726	-0.03%
2020/02/17	10	15.57	3	15.58	15.55	7	24,570	0.03%
2020/02/14	10	15.57	5	15.56	15.75	5	24,439	0.02%
2020/02/13	1	15.60	5	15.48	15.25	-4	24,131	-0.02%
2020/02/12	14	15.34	10	15.50	15.50	4	23,954	0.02%
2020/02/11	4	14.60	6	14.63	14.85	-2	23,255	-0.01%
2020/02/10	2	13.85	2	14.03	14.40	0	23,187	0.00%
2020/02/07	4	14.46	3	14.35	14.30	1	23,024	0.00%
2020/02/06	0	0.00	1	14.80	14.95	-1	22,816	0.00%
2020/02/05	5	14.45	4	15.05	14.40	1	22,607	0.00%
2020/02/04	1	14.95	0	0.00	15.00	1	22,350	0.00%
2020/02/03	7	14.14	3	14.12	14.35	4	23,078	0.02%
2020/01/31	10	15.15	58	15.21	15.30	-48	22,970	-0.21%
2020/01/30	2	16.28	0	0.00	16.20	2	22,697	0.01%
2020/01/20	1	18.00	0	0.00	18.00	1	22,672	0.00%
2020/01/17	30	17.95	33	17.91	18.00	-3	22,658	-0.01%
2020/01/16	5	17.91	2	17.85	17.70	3	22,405	0.01%
2020/01/15	4	18.13	6	18.25	18.10	-2	22,242	-0.01%
2020/01/14	1	18.20	2	18.33	18.40	-1	22,156	0.00%
2020/01/13	123	18.14	72	18.05	17.85	51	21,854	0.23%	大買/
2020/01/10	138	17.92	155	17.87	17.80	-17	21,099	-0.08%	大買/大賣/
2020/01/09	62	17.98	60	17.95	18.30	2	20,514	0.01%
2020/01/08	7	16.79	6	16.73	17.15	1	19,878	0.01%
2020/01/07	43	17.10	74	17.04	17.05	-31	19,780	-0.16%
2020/01/06	32	17.39	0	0.00	17.40	32	19,344	0.17%
2020/01/03	4	16.81	16	17.04	16.85	-12	18,782	-0.06%
2020/01/02	0	0.00	6	16.95	16.85	-6	18,502	-0.03%
2019/12/31	2	16.55	2	16.55	16.65	0	18,242	0.00%
2019/12/30	24	16.83	39	16.83	16.80	-15	18,122	-0.08%
2019/12/27	20	16.30	1	16.85	16.75	19	17,507	0.11%
2019/12/26	0	0.00	2	16.08	16.20	-2	17,016	-0.01%
2019/12/25	0	0.00	1	15.70	15.80	-1	16,928	-0.01%
2019/12/23	1	15.40	4	15.35	15.30	-3	17,047	-0.02%
2019/12/18	5	15.99	0	0.00	15.75	5	17,159	0.03%
2019/12/13	0	0.00	1	16.00	15.95	-1	17,293	-0.01%
2019/12/12	2	16.50	0	0.00	16.30	2	17,347	0.01%
2019/12/11	12	16.63	12	16.51	16.50	0	17,921	0.00%
2019/12/10	2	16.20	2	16.35	16.55	0	17,896	0.00%
2019/12/06	10	16.40	14	16.18	16.35	-4	18,132	-0.02%
2019/12/05	0	0.00	1	15.70	15.70	-1	17,726	-0.01%
2019/12/04	5	15.49	3	15.70	15.55	2	18,063	0.01%
2019/12/03	0	0.00	4	15.70	15.70	-4	18,789	-0.02%
2019/12/02	13	15.24	3	15.20	15.50	10	19,620	0.05%
2019/11/29	11	15.60	8	15.77	15.50	3	19,782	0.02%
2019/11/28	3.3	15.69	0	0.00	15.60	3.3	20,209	0.02%
2019/11/26	2	16.08	2	15.95	16.15	0	21,042	0.00%
2019/11/25	101	16.54	43	16.83	16.25	58	20,617	0.28%	大買/
2019/11/22	16	16.62	12	16.57	16.15	4	19,834	0.02%
2019/11/21	26	16.32	16	16.29	16.55	10	18,704	0.05%
2019/11/20	8	15.94	8	15.76	15.70	0	17,910	0.00%
2019/11/15	0	0.00	16	14.67	14.90	-16	16,709	-0.10%
2019/11/11	6	14.03	0	0.00	13.60	6	16,621	0.04%
2019/11/08	2	14.15	0	0.00	14.15	2	16,570	0.01%
2019/11/07	7	14.07	0	0.00	14.15	7	16,592	0.04%
2019/11/06	10	14.45	2	14.45	14.45	8	16,521	0.05%
2019/11/04	0	0.00	11	14.80	14.60	-11	16,542	-0.07%
2019/11/01	6	15.07	9	15.09	14.90	-3	16,438	-0.02%
2019/10/31	15	15.64	9	15.74	15.35	6	16,321	0.04%
2019/10/30	2	14.55	6	14.73	15.00	-4	15,333	-0.03%
2019/10/29	8	14.56	5	14.46	14.45	3	15,140	0.02%
2019/10/28	10	15.00	13	14.93	14.90	-3	15,233	-0.02%
2019/10/25	0	0.00	1	14.85	14.80	-1	15,513	-0.01%
2019/10/24	7	14.85	5	14.76	14.75	2	15,525	0.01%
2019/10/22	2	14.80	0	0.00	14.55	2	15,876	0.01%
2019/10/18	0	0.00	7	14.50	14.55	-7	15,857	-0.04%
2019/10/16	7	14.70	1	14.40	14.40	6	16,089	0.04%
2019/10/15	406	14.52	411	14.60	14.70	-5	16,377	-0.03%	大買/大賣/
2019/10/03	0	0.00	507	14.18	14.10	-507	16,608	-3.05%	大賣/鉅額交易
2019/10/02	0	0.00	2	14.05	14.15	-2	16,566	-0.01%
2019/10/01	7	14.19	5	14.20	14.20	2	16,643	0.01%
2019/09/27	16	13.79	9	13.66	13.80	7	16,560	0.04%
2019/09/24	0	0.00	11	14.57	14.55	-11	16,485	-0.07%
2019/09/19	5	14.50	10	14.56	14.50	-5	16,310	-0.03%
2019/09/18	3	14.97	1	14.85	14.85	2	16,202	0.01%
2019/09/17	0	0.00	1	15.00	15.00	-1	16,088	-0.01%
2019/09/16	13	15.27	1	15.30	15.10	12	15,838	0.08%
2019/09/12	2	15.00	4	15.05	15.05	-2	15,112	-0.01%
2019/09/11	502	15.20	7	14.97	15.20	495	14,883	3.33%	大買/鉅額交易
2019/09/10	0	0.00	13	14.63	14.55	-13	14,308	-0.09%
2019/09/09	0	0.00	2	14.60	14.55	-2	14,145	-0.01%
2019/09/06	14	14.40	3	14.40	14.55	11	13,956	0.08%
2019/09/05	11	14.84	15	14.77	14.75	-4	13,659	-0.03%
2019/09/04	0	0.00	8	14.80	15.10	-8	13,004	-0.06%
2019/09/03	5	14.40	3	14.45	14.45	2	12,321	0.02%
2019/09/02	7	14.69	500	14.75	14.80	-493	11,884	-4.15%	大賣/鉅額交易
2019/08/30	500	14.65	12	14.42	14.45	488	11,134	4.38%	大買/鉅額交易
2019/08/29	10	13.10	14	12.99	13.45	-4	10,088	-0.04%
2019/08/28	10	12.95	10	12.90	12.90	0	9,654	0.00%
2019/08/23	13	13.30	0	0.00	13.15	13	9,533	0.14%
2019/08/21	3	12.85	0	0.00	13.15	3	9,142	0.03%
2019/08/20	0	0.00	5	13.00	12.70	-5	9,035	-0.06%
2019/08/19	9	12.90	1	13.05	12.80	8	9,010	0.09%
2019/08/15	0	0.00	5	12.45	12.90	-5	8,846	-0.06%
2019/08/07	2	12.20	6	12.20	12.10	-4	8,873	-0.05%
2019/08/06	3	11.65	0	0.00	12.30	3	8,854	0.03%
2019/07/31	3	13.40	0	0.00	13.45	3	8,513	0.04%
2019/07/30	2	13.50	0	0.00	13.40	2	8,395	0.02%
2019/07/29	3	13.95	1	13.90	13.85	2	8,132	0.02%
2019/07/26	2	13.35	3	13.53	13.50	-1	7,639	-0.01%
2019/07/25	15	13.65	4	13.45	13.40	11	7,599	0.14%
2019/07/24	2	13.00	2	12.95	12.95	0	7,238	0.00%
2019/07/23	5	13.36	3	13.42	13.25	2	7,257	0.03%
2019/07/22	0	0.00	2	13.50	13.60	-2	7,202	-0.03%
2019/07/18	0	0.00	3	13.23	13.05	-3	7,084	-0.04%
2019/07/17	8	13.03	5	13.05	13.30	3	7,012	0.04%
2019/07/15	5	12.62	20	12.50	12.65	-15	6,514	-0.23%
2019/07/05	0	0.00	2	12.15	12.05	-2	6,889	-0.03%
2019/07/02	0	0.00	1	12.05	12.05	-1	8,493	-0.01%
2019/07/01	10	12.05	30	12.15	11.95	-20	8,852	-0.23%
2019/06/27	0	0.00	1	11.80	11.75	-1	8,918	-0.01%
2019/06/26	42	11.64	41	11.50	11.50	1	8,869	0.01%
2019/06/25	22	12.23	0	0.00	11.80	22	8,900	0.25%
2019/06/19	2	12.00	10	11.95	11.85	-8	9,136	-0.09%
2019/06/17	3	11.45	3	11.50	11.50	0	9,669	0.00%
2019/06/13	1	11.60	0	0.00	11.75	1	9,785	0.01%
2019/06/12	10	11.60	0	0.00	11.65	10	9,772	0.10%
2019/06/11	0	0.00	16	11.34	11.90	-16	9,632	-0.17%
2019/06/10	2	10.85	0	0.00	10.85	2	9,393	0.02%
2019/06/05	22	10.91	0	0.00	10.90	22	9,494	0.23%
2019/06/03	2	11.00	2	10.90	10.90	0	9,638	0.00%
2019/05/31	0	0.00	2	11.15	11.10	-2	9,664	-0.02%
2019/05/27	14	10.86	0	0.00	10.70	14	9,963	0.14%
2019/05/20	2	11.60	2	11.20	11.10	0	10,623	0.00%
2019/05/17	1	12.20	1	11.90	11.90	0	10,694	0.00%
2019/05/16	2	11.95	2	11.85	11.75	0	10,831	0.00%
2019/05/06	0	0.00	2	12.65	12.40	-2	11,457	-0.02%
2019/05/03	2	12.90	0	0.00	12.95	2	11,463	0.02%
2019/04/23	2	13.50	0	0.00	13.50	2	12,744	0.02%
2019/04/22	0	0.00	1	13.75	13.75	-1	12,720	-0.01%
2019/04/18	7	13.74	0	0.00	13.55	7	13,033	0.05%
2019/04/17	1	13.95	0	0.00	13.95	1	13,250	0.01%
2019/04/16	5	14.15	1	14.20	14.20	4	13,785	0.03%
2019/04/15	2	14.00	0	0.00	14.00	2	14,559	0.01%
2019/04/12	0	0.00	9	13.95	13.90	-9	14,618	-0.06%
2019/04/10	0	0.00	60	14.95	14.60	-60	14,472	-0.41%
2019/04/09	142	14.96	241	15.61	14.80	-99	14,352	-0.69%	大買/大賣/
2019/04/08	56	15.21	134	14.61	15.30	-78	13,921	-0.56%	大賣/
2019/04/03	220	14.02	20	14.02	13.95	200	13,527	1.48%	大買/鉅額交易
2019/04/02	1	13.60	0	0.00	13.30	1	13,461	0.01%
2019/03/29	0	0.00	10	13.30	13.25	-10	13,551	-0.07%
2019/03/28	15	13.14	11	13.15	13.05	4	13,781	0.03%
2019/03/25	0	0.00	10	13.70	13.75	-10	13,752	-0.07%
2019/03/22	9	14.10	14	14.00	14.10	-5	13,772	-0.04%
2019/03/21	13	14.20	1	14.25	14.15	12	13,846	0.09%
2019/03/20	2	14.38	1	14.45	14.30	1	13,962	0.01%
2019/03/18	0	0.00	2	13.85	13.85	-2	14,141	-0.01%
2019/03/14	5	13.40	12	13.55	13.45	-7	15,854	-0.04%
2019/03/12	2	13.75	0	0.00	13.50	2	16,897	0.01%
2019/03/11	5	13.65	0	0.00	13.60	5	17,158	0.03%
2019/03/08	2	13.60	0	0.00	13.60	2	17,402	0.01%
2019/03/07	2	14.15	0	0.00	13.70	2	17,504	0.01%
2019/02/26	5	14.33	6	14.35	14.00	-1	18,108	-0.01%
2019/02/25	0	0.00	2	14.05	14.10	-2	18,196	-0.01%
2019/02/21	0	0.00	6	13.94	14.00	-6	18,374	-0.03%
2019/02/20	11	14.30	0	0.00	14.20	11	18,544	0.06%
2019/02/19	4	14.21	1	14.50	14.40	3	18,906	0.02%
2019/02/18	9	14.27	0	0.00	14.10	9	19,488	0.05%
2019/02/15	9	14.50	0	0.00	14.10	9	19,524	0.05%
2019/02/14	3	14.30	13	14.35	14.10	-10	19,259	-0.05%
2019/02/13	0	0.00	2	14.10	13.65	-2	18,769	-0.01%
2019/02/12	10	13.60	7	13.61	13.90	3	18,572	0.02%
2019/01/29	1	13.25	1	13.30	13.25	0	18,576	0.00%
2019/01/25	0	0.00	1	13.25	13.15	-1	18,707	-0.01%
2019/01/22	4	13.60	1	13.90	13.10	3	19,032	0.02%
2019/01/21	5	14.02	2	14.00	13.90	3	18,660	0.02%
2019/01/18	3	13.65	3	13.80	13.90	0	18,513	0.00%
2019/01/17	0	0.00	4	14.15	13.75	-4	18,514	-0.02%
2019/01/16	0	0.00	8	13.98	13.90	-8	18,396	-0.04%
2019/01/15	14	13.84	26	14.06	13.65	-12	18,118	-0.07%
2019/01/11	0	0.00	11	13.41	13.35	-11	17,517	-0.06%
2019/01/10	28	13.61	5	13.89	13.45	23	17,403	0.13%
2019/01/09	7	14.09	2	14.03	14.00	5	17,156	0.03%
2019/01/08	3	14.43	8	14.64	14.55	-5	16,910	-0.03%
2019/01/07	1	13.90	16	13.83	14.40	-15	16,250	-0.09%
2019/01/04	19	13.14	4	13.05	13.10	15	15,488	0.10%
2019/01/03	4	13.40	0	0.00	13.45	4	15,492	0.03%
2019/01/02	11	13.29	17	13.27	13.15	-6	15,392	-0.04%
2018/12/28	2	13.00	0	0.00	13.10	2	15,350	0.01%
2018/12/25	0	0.00	17	13.42	13.50	-17	15,415	-0.11%
2018/12/22	1	13.10	2	13.30	13.25	-1	15,044	-0.01%
2018/12/21	6	12.90	24	12.73	13.20	-18	14,973	-0.12%
2018/12/19	0	0.00	3	12.33	12.30	-3	14,834	-0.02%
2018/12/14	1	11.95	2	12.30	12.60	-1	15,534	-0.01%
2018/12/13	4	12.55	7	12.50	12.25	-3	15,407	-0.02%
2018/12/12	2	12.85	12	12.99	12.90	-10	15,294	-0.07%
2018/12/11	16	13.31	2	12.85	12.90	14	15,285	0.09%
2018/12/10	34	13.58	36	14.07	13.60	-2	15,357	-0.01%
2018/12/07	3	13.05	6	13.36	13.75	-3	14,342	-0.02%
2018/12/06	44	13.28	22	12.65	12.50	22	14,332	0.15%
2018/12/05	8	13.40	1	13.60	13.75	7	14,145	0.05%
2018/12/04	0	0.00	35	13.16	13.20	-35	14,467	-0.24%
2018/12/03	3	13.00	3	12.85	12.85	0	14,798	0.00%
2018/11/30	0	0.00	2	12.45	12.30	-2	15,372	-0.01%
2018/11/29	6	12.29	0	0.00	12.10	6	16,645	0.04%
2018/11/28	2	12.80	1	12.90	12.80	1	16,412	0.01%
2018/11/27	5	12.80	2	12.75	12.90	3	16,444	0.02%
2018/11/26	0	0.00	1	12.90	12.55	-1	16,484	-0.01%
2018/11/23	10	12.34	0	0.00	12.40	10	16,524	0.06%
2018/11/22	14	12.77	14	12.55	12.30	0	16,605	0.00%
2018/11/20	13	13.00	8	12.80	12.95	5	16,511	0.03%
2018/11/19	21	12.99	1	13.45	13.15	20	16,536	0.12%
2018/11/16	1	13.00	7	12.91	13.00	-6	16,487	-0.04%
2018/11/15	10	12.06	4	12.30	12.50	6	16,133	0.04%
2018/11/14	4	11.20	4	11.85	11.85	0	16,585	0.00%
2018/11/02	0	0.00	14	10.60	10.30	-14	20,935	-0.07%
2018/11/01	14	10.65	0	0.00	10.65	14	20,773	0.07%
2018/10/30	0	0.00	10	9.65	9.86	-10	20,460	-0.05%
2018/10/23	10	10.15	0	0.00	10.05	10	20,000	0.05%
2018/10/19	0	0.00	2	10.00	10.00	-2	19,919	-0.01%
2018/10/09	0	0.00	5	11.05	10.85	-5	19,114	-0.03%
2018/10/08	5	11.25	5	11.05	11.15	0	19,037	0.00%
2018/10/05	7	11.02	0	0.00	11.05	7	18,940	0.04%
2018/10/04	0	0.00	3	11.60	11.50	-3	18,673	-0.02%
2018/10/03	3	11.73	7	11.46	11.45	-4	18,707	-0.02%
2018/10/02	2	12.40	0	0.00	12.20	2	18,322	0.01%
2018/10/01	5	12.45	2	12.50	12.50	3	18,207	0.02%
2018/09/28	2	12.25	0	0.00	12.30	2	18,148	0.01%
2018/09/27	0	0.00	2	12.30	12.30	-2	18,060	-0.01%
2018/09/26	2	12.40	0	0.00	12.30	2	17,822	0.01%
2018/09/25	2	12.50	2	12.55	12.55	0	17,762	0.00%
2018/09/20	35	12.57	0	0.00	12.25	35	17,320	0.20%
2018/09/18	14	13.32	0	0.00	13.30	14	16,584	0.08%
2018/09/17	4	13.53	2	13.50	13.50	2	16,401	0.01%
2018/09/14	103	13.79	119	13.88	14.00	-16	16,153	-0.10%	大買/大賣/
2018/09/13	5	12.84	2	13.15	13.20	3	15,673	0.02%
2018/09/12	414	12.97	0	0.00	13.20	414	15,263	2.71%	大買/鉅額交易
2018/09/11	92	12.86	25	13.33	13.90	67	14,759	0.45%
2018/09/10	1	13.05	505	13.06	13.05	-504	14,108	-3.57%	大賣/鉅額交易
2018/09/07	237	14.65	239	14.80	14.45	-2	13,489	-0.01%	大買/大賣/
2018/09/06	17	14.80	16	15.22	14.70	1	12,912	0.01%
2018/09/05	308	15.21	300	15.40	15.10	8	12,083	0.07%	大買/大賣/
2018/09/04	0	0.00	6	16.07	16.05	-6	10,813	-0.06%
2018/09/03	9	16.05	14	16.21	15.65	-5	10,756	-0.05%
2018/08/31	0	0.00	5	16.40	16.70	-5	10,728	-0.05%
2018/08/30	0	0.00	1	16.40	16.00	-1	10,548	-0.01%
2018/08/29	0	0.00	5	15.70	16.10	-5	10,415	-0.05%
2018/08/28	1	15.20	0	0.00	15.20	1	10,336	0.01%
2018/08/27	3	15.03	0	0.00	15.10	3	10,217	0.03%
2018/08/24	10	15.30	5	15.05	15.05	5	10,035	0.05%
2018/08/23	7	15.58	18	15.68	16.00	-11	9,818	-0.11%
2018/08/22	16	14.98	53	14.89	15.05	-37	9,524	-0.39%
2018/08/21	17	15.20	31	15.31	15.30	-14	9,321	-0.15%
2018/08/20	26	14.56	28	13.94	14.20	-2	7,900	-0.03%
2018/08/17	15	13.99	15	13.93	14.30	0	6,493	0.00%
2018/08/16	5	12.66	16	12.83	13.00	-11	5,438	-0.20%
2018/08/15	20	11.98	32	11.77	12.20	-12	4,606	-0.26%
2018/08/14	22	11.10	20	11.20	11.25	2	3,657	0.05%
2018/08/13	30	10.20	0	0.00	10.25	30	3,157	0.95%
2018/08/08	0	0.00	2	10.00	10.10	-2	2,782	-0.07%
2018/07/27	0	0.00	5	9.78	9.84	-5	2,843	-0.18%
2018/06/25	3	10.10	1	10.05	10.05	2	2,739	0.07%
2018/06/22	2	10.10	0	0.00	10.05	2	2,749	0.07%
2018/06/20	20	10.00	0	0.00	10.05	20	2,655	0.75%
2018/06/14	0	0.00	20	10.20	10.40	-20	2,573	-0.78%
2018/06/13	0	0.00	43	10.56	10.25	-43	2,509	-1.71%
2018/06/11	0	0.00	10	10.05	10.40	-10	2,359	-0.42%
2018/06/08	3	10.10	50	10.10	10.10	-47	2,261	-2.08%
2018/06/05	0	0.00	1	9.55	9.71	-1	2,141	-0.05%
2018/06/01	1	9.46	0	0.00	9.40	1	1,942	0.05%
2018/05/21	1	9.15	0	0.00	9.18	1	1,896	0.05%
2018/05/07	5	9.40	0	0.00	9.41	5	1,984	0.25%
2018/04/03	0	0.00	1	9.67	9.70	-1	2,664	-0.04%
2018/03/22	20	9.81	10	9.77	9.62	10	3,593	0.28%
2018/03/16	20	9.90	0	0.00	9.86	20	3,785	0.53%
2018/03/15	5	10.20	0	0.00	10.00	5	3,989	0.13%
2018/03/13	6	9.89	0	0.00	9.85	6	3,952	0.15%
2018/03/01	0	0.00	10	9.53	9.54	-10	4,663	-0.21%
2018/02/27	5	9.60	17	9.56	9.58	-12	4,687	-0.26%
2018/02/12	10	9.00	0	0.00	9.06	10	4,960	0.20%
2018/02/06	6	9.10	0	0.00	9.05	6	5,226	0.11%
2018/02/01	5	10.40	0	0.00	10.25	5	5,371	0.09%
2018/01/31	0	0.00	8	10.30	10.25	-8	5,500	-0.15%
2018/01/30	8	10.35	0	0.00	10.40	8	5,591	0.14%
2018/01/26	20	10.20	0	0.00	10.20	20	6,009	0.33%
2018/01/25	0	0.00	10	10.20	10.20	-10	6,146	-0.16%
2018/01/18	20	10.40	0	0.00	10.35	20	6,762	0.30%
2018/01/16	0	0.00	1	10.55	10.55	-1	6,963	-0.01%