金像電 (2368)-統一-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
4,674張
產業
上市電子零組件類股
1492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－統一-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

統一-南京券商分點個股進出
統一-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
2024/06/07	1.2	192.72	0.5	193.00	192.00	0.7	7,698	0.01%
2024/06/06	1.1	196.00	0	0.00	196.50	1.1	7,786	0.01%
2024/06/04	2.1	200.95	0	0.00	198.00	2.1	7,920	0.03%
2024/06/03	0	0.00	8	203.00	202.00	-8	8,167	-0.10%
2024/05/31	8	205.00	0	0.00	199.00	8	8,248	0.10%
2024/05/30	0	0.00	2.2	205.07	204.00	-2.2	8,261	-0.03%
2024/05/29	2.1	200.05	0	0.00	201.00	2.1	8,288	0.02%
2024/05/28	12	203.42	10	205.00	202.50	2	8,311	0.02%
2024/05/27	2	204.25	4	204.00	203.50	-2	8,295	-0.02%
2024/05/24	3	200.50	3	203.50	203.00	0	8,341	0.00%
2024/05/23	3.2	201.90	3	202.50	201.50	0.2	8,308	0.00%
2024/05/22	1	205.00	1	204.50	205.50	0	8,438	0.00%
2024/05/21	1	209.00	1	203.50	203.50	0	8,606	0.00%
2024/05/17	0	0.00	1.1	207.00	206.50	-1.1	8,772	-0.01%
2024/05/16	2	209.50	0.2	211.00	203.50	1.9	8,896	0.02%
2024/05/15	3.1	196.14	5	195.90	195.50	-1.9	8,860	-0.02%
2024/05/14	1	188.00	1	191.50	190.50	0	8,965	0.00%
2024/05/13	2	189.00	1	190.50	187.50	1	9,156	0.01%
2024/05/10	6	196.50	3	191.17	193.00	3	9,324	0.03%
2024/05/09	0	0.00	3	199.50	198.50	-3	9,180	-0.03%
2024/05/08	1	192.00	2	194.25	196.50	-1	9,192	-0.01%
2024/05/07	1	191.00	1	190.50	192.00	0	9,454	0.00%
2024/05/06	2	193.00	2	191.00	190.50	0	9,494	0.00%
2024/05/03	4	195.38	2	192.75	192.00	2	9,481	0.02%
2024/05/02	1	193.00	1	195.00	196.50	0	9,571	0.00%
2024/04/30	1.2	199.57	1	202.50	197.00	0.2	9,607	0.00%
2024/04/29	1	198.00	2	196.50	198.00	-1	9,648	-0.01%
2024/04/26	1	193.50	1	194.00	192.50	0	9,791	0.00%
2024/04/25	4	188.88	1	195.50	187.00	3	9,799	0.03%
2024/04/24	1.1	195.55	12	195.04	196.50	-10.9	9,812	-0.11%
2024/04/23	1	183.00	1	184.00	188.00	0	9,758	0.00%
2024/04/22	4.1	185.08	86	184.30	182.00	-81.9	9,666	-0.85%
2024/04/19	7	196.71	1	199.50	196.00	6	9,531	0.06%
2024/04/18	2.5	203.80	24	203.29	205.00	-21.5	9,488	-0.23%
2024/04/17	24	200.54	0.1	202.00	201.50	23.9	9,472	0.25%
2024/04/16	6	204.75	231.1	200.79	201.50	-225.1	9,455	-2.38%	大賣/鉅額交易
2024/04/15	6	218.50	1	212.50	212.50	5	9,443	0.05%
2024/04/12	6.1	228.74	1	231.50	229.50	5.1	9,313	0.05%
2024/04/11	0	0.00	15	230.00	229.50	-15	9,337	-0.16%
2024/04/10	1	240.00	1	230.50	230.50	0	9,333	0.00%
2024/04/09	2	237.00	6	236.58	237.00	-4	9,352	-0.04%
2024/04/08	25	243.92	5	247.10	242.50	20	9,345	0.21%
2024/04/03	3.1	238.74	1	237.00	241.00	2.1	9,259	0.02%
2024/04/02	7.3	235.69	2	234.00	234.00	5.3	9,240	0.06%
2024/04/01	1	246.50	2.1	246.45	245.00	-1.1	9,145	-0.01%
2024/03/29	1	248.00	1	249.50	245.50	0	9,152	0.00%
2024/03/28	2	247.75	6	244.92	244.50	-4	9,107	-0.04%
2024/03/27	3.2	250.07	2.1	252.43	251.00	1.1	9,052	0.01%
2024/03/26	1.2	249.39	1	242.00	242.00	0.2	8,927	0.00%
2024/03/25	4	250.63	2	250.00	247.50	2	8,912	0.02%
2024/03/22	4	245.88	3	246.17	247.50	1	8,866	0.01%
2024/03/21	1	235.00	2	233.75	233.50	-1	8,668	-0.01%
2024/03/20	8	230.50	11	231.59	229.50	-3	8,699	-0.03%
2024/03/19	14	231.00	1	229.50	229.50	13	8,751	0.15%
2024/03/18	1	233.50	3	236.50	238.00	-2	8,684	-0.02%
2024/03/15	6	234.00	7	233.36	232.50	-1	8,689	-0.01%
2024/03/14	2	225.25	47	222.02	220.50	-45	8,659	-0.52%
2024/03/13	2	238.21	11.3	230.74	229.00	-9.3	8,739	-0.11%
2024/03/12	2	245.75	2	243.00	242.50	0	8,651	0.00%
2024/03/11	1	250.50	2	251.00	248.00	-1	8,593	-0.01%
2024/03/08	2	250.99	6	251.17	249.50	-4	8,641	-0.05%
2024/03/07	15.1	256.34	23	263.26	252.50	-7.9	8,595	-0.09%
2024/03/06	4	266.50	5	270.00	274.50	-1	8,335	-0.01%
2024/03/05	21	266.67	1	264.00	265.50	20	8,341	0.24%
2024/03/04	1	261.00	1	259.00	259.00	0	8,359	0.00%
2024/03/01	1	266.50	0	0.00	261.50	1	8,322	0.01%
2024/02/29	2	254.75	2.1	254.81	257.00	-0.1	8,274	0.00%
2024/02/27	2.1	249.67	2.9	252.36	252.50	-0.8	8,255	-0.01%
2024/02/26	4	260.88	2	263.50	261.50	2	8,170	0.02%
2024/02/23	1	262.50	3.1	264.85	262.00	-2.1	8,128	-0.03%
2024/02/22	3.1	253.84	1	256.00	255.50	2.1	8,003	0.03%
2024/02/21	1	257.00	1	259.50	259.50	0	7,836	0.00%
2024/02/20	3.1	257.33	2	257.50	261.50	1.1	7,793	0.01%
2024/02/19	7.2	265.10	3	275.67	265.00	4.2	7,781	0.05%
2024/02/16	6.2	273.96	6.4	274.55	275.00	-0.3	7,674	0.00%
2024/02/15	6	273.00	1.6	269.50	273.00	4.4	7,656	0.06%
2024/02/05	66.1	245.65	87	250.40	248.50	-20.9	7,528	-0.28%
2024/02/02	36	242.28	109.2	239.18	241.00	-73.2	7,755	-0.94%	大賣/
2024/02/01	60.1	230.00	0	0.00	231.50	60.1	7,649	0.79%
2024/01/31	65.2	236.06	34	230.60	229.00	31.2	7,741	0.40%
2024/01/30	4	232.00	13.2	234.56	234.00	-9.2	7,738	-0.12%
2024/01/29	1	224.50	1	223.50	224.50	0	7,520	0.00%
2024/01/26	3	217.67	0	0.00	216.50	3	7,612	0.04%
2024/01/25	0	0.00	2.1	224.38	222.50	-2.1	7,651	-0.03%
2024/01/23	1	221.50	2	222.50	221.50	-1	7,645	-0.01%
2024/01/19	2	203.00	0	0.00	204.00	2	7,423	0.03%
2024/01/18	20.1	204.50	20	206.33	200.50	0.1	7,433	0.00%
2024/01/12	0.1	207.00	0	0.00	208.00	0.1	7,425	0.00%
2024/01/11	1	206.00	1	200.50	206.00	0	7,457	0.00%
2024/01/10	0	0.00	14	198.89	200.00	-14	7,509	-0.19%
2024/01/09	23.1	199.35	36	199.29	195.50	-13	7,541	-0.17%
2024/01/08	0.1	207.00	0	0.00	204.50	0.1	7,519	0.00%
2024/01/05	2.1	207.52	2	207.00	205.50	0.1	7,562	0.00%
2024/01/04	0	0.00	6	215.50	213.00	-6	7,600	-0.08%
2024/01/03	0	0.00	2	219.00	218.50	-2	7,637	-0.03%
2023/12/29	1	218.00	2	218.50	218.00	-1	7,716	-0.01%
2023/12/28	9	214.89	1	214.50	214.50	8	7,853	0.10%
2023/12/27	0.1	216.00	0	0.00	217.00	0.1	8,073	0.00%
2023/12/26	2	213.25	0	0.00	215.50	2	8,392	0.02%
2023/12/22	1	217.00	2	213.75	217.00	-1	8,705	-0.01%
2023/12/21	1.1	210.32	10	210.00	210.50	-8.9	8,828	-0.10%
2023/12/20	10	213.00	0	0.00	213.50	10	9,114	0.11%
2023/12/15	2	213.75	1	216.00	215.50	1	9,288	0.01%
2023/12/14	4.1	224.21	2	220.00	220.00	2.1	9,289	0.02%
2023/12/12	0.1	222.50	1	219.50	219.50	-1	9,358	-0.01%
2023/12/11	7	224.00	1	222.50	220.50	6	9,350	0.06%
2023/12/08	12.4	239.63	13.1	237.97	238.00	-0.7	9,317	-0.01%
2023/12/07	1	224.50	0.1	228.00	224.50	0.9	9,137	0.01%
2023/12/06	0	0.00	10	214.00	223.50	-10	9,168	-0.11%
2023/12/05	10	211.50	0.5	215.00	212.00	9.5	9,163	0.10%
2023/12/04	0	0.00	5	231.40	224.00	-5	9,137	-0.05%
2023/11/30	6.5	229.58	0.2	229.50	228.00	6.3	9,479	0.07%
2023/11/29	1	220.00	1.1	223.64	225.00	-0.1	9,460	0.00%
2023/11/23	1	218.50	1	217.00	215.50	0	9,995	0.00%
2023/11/21	0	0.00	0.1	225.00	225.00	-0.1	10,258	0.00%
2023/11/20	1	220.00	2	223.75	223.50	-1	10,564	-0.01%
2023/11/17	2	221.50	1	219.50	221.50	1	10,825	0.01%
2023/11/16	1	223.50	300	218.80	220.50	-299	10,939	-2.73%	大賣/鉅額交易
2023/11/15	1	232.50	1	233.00	229.00	0	10,990	0.00%
2023/11/14	3	231.17	3.1	230.71	232.00	-0.1	11,656	0.00%
2023/11/13	1	226.00	1.1	218.77	217.00	-0.1	12,092	0.00%
2023/11/10	4	225.00	4	223.13	220.50	0	12,229	0.00%
2023/11/09	2	209.00	3	212.50	215.00	-1	12,137	-0.01%
2023/11/08	4.1	205.06	3	204.67	209.00	1.1	12,248	0.01%
2023/11/07	3	198.83	5	199.60	200.00	-2	12,491	-0.02%
2023/11/03	3	190.33	3	189.83	189.00	0	12,868	0.00%
2023/11/02	2	185.25	1	183.00	184.00	1	12,928	0.01%
2023/11/01	2	175.50	2	176.25	177.00	0	13,071	0.00%
2023/10/27	1	188.50	1	189.00	186.50	0	13,444	0.00%
2023/10/26	3	191.67	2	193.50	187.00	1	13,636	0.01%
2023/10/25	1	200.50	1	203.00	200.50	0	13,652	0.00%
2023/10/24	1	194.00	1	201.50	201.50	0	13,863	0.00%
2023/10/20	2	192.25	2	191.00	192.50	0	14,232	0.00%
2023/10/18	0.3	201.00	0	0.00	198.50	0.3	14,624	0.00%
2023/10/17	3.3	211.36	2	210.50	207.50	1.3	14,675	0.01%
2023/10/16	1	218.47	1	214.00	215.00	0	14,732	0.00%
2023/10/13	1	219.50	1	223.50	223.00	0	14,818	0.00%
2023/10/12	0	0.00	6	226.00	223.50	-6	14,832	-0.04%
2023/10/11	0	0.00	4	220.00	218.00	-4	14,997	-0.03%
2023/10/06	2	224.25	3	222.00	221.00	-1	15,293	-0.01%
2023/10/05	4	221.37	1	225.00	222.50	3	15,490	0.02%
2023/10/04	1	220.98	0	0.00	221.00	1	15,730	0.01%
2023/10/03	8	220.44	26	218.79	219.00	-18	15,759	-0.11%
2023/10/02	8	220.50	13	224.69	215.50	-5	15,638	-0.03%
2023/09/28	85	219.77	150.1	219.23	219.50	-65.1	15,485	-0.42%	大賣/
2023/09/27	55	209.13	38	207.78	211.50	17	15,348	0.11%
2023/09/26	115	210.33	88	208.82	204.00	27	15,546	0.17%	大買/
2023/09/25	119	214.52	84.1	212.83	211.00	35	15,739	0.22%	大買/
2023/09/22	0	0.00	15	199.00	201.00	-15	15,794	-0.09%
2023/09/21	16	193.56	16	195.00	195.00	0	15,813	0.00%
2023/09/20	1	194.50	2	193.00	193.50	-1	15,888	-0.01%
2023/09/19	0	0.00	1	193.00	190.00	-1	15,919	-0.01%
2023/09/18	16	197.19	0	0.00	193.00	16	15,947	0.10%
2023/09/15	0	0.00	0	203.50	203.50	0	15,915	0.00%
2023/09/14	2	198.75	1.1	199.48	199.50	0.9	16,237	0.01%
2023/09/13	1	192.00	1	193.00	194.00	0	16,324	0.00%
2023/09/12	0	0.00	10	203.50	200.00	-10	16,419	-0.06%
2023/09/11	10	200.60	0	0.00	199.00	10	16,718	0.06%
2023/09/08	0	210.00	0	0.00	208.50	0	16,660	0.00%
2023/09/07	26	210.42	11	212.36	209.50	15	16,783	0.09%
2023/09/06	53	216.71	70.1	219.12	216.50	-17.1	16,895	-0.10%
2023/09/05	2	206.50	2	210.00	208.00	0	16,863	0.00%
2023/09/04	0	0.00	1	206.00	206.00	-1	16,963	-0.01%
2023/09/01	20	210.19	30	212.00	201.00	-10	17,167	-0.06%
2023/08/31	30	214.98	3.1	211.10	215.50	26.9	17,119	0.16%
2023/08/30	0	0.00	1.1	207.57	208.50	-1.1	17,335	-0.01%
2023/08/29	7	204.00	8	199.25	201.00	-1	17,494	-0.01%
2023/08/25	3	207.83	0	0.00	207.00	3	17,578	0.02%
2023/08/24	4	216.75	12.3	219.16	216.50	-8.3	17,675	-0.05%
2023/08/23	14	208.39	5.2	207.65	209.00	8.9	17,478	0.05%
2023/08/22	6	202.75	7.1	205.34	201.50	-1.1	17,694	-0.01%
2023/08/21	13.2	202.51	11	203.36	201.50	2.2	18,190	0.01%
2023/08/18	13.6	208.75	17.1	208.51	203.50	-3.5	18,218	-0.02%
2023/08/17	29.5	202.29	69.2	195.69	206.50	-39.7	17,771	-0.22%
2023/08/16	101.1	184.95	71.1	184.88	188.00	30	17,637	0.17%	大買/
2023/08/15	46.8	180.45	20.5	181.59	180.00	26.3	18,217	0.14%
2023/08/14	39.3	177.98	71	174.99	173.50	-31.7	18,299	-0.17%
2023/08/11	41.1	177.82	12.4	175.62	178.50	28.8	18,279	0.16%
2023/08/10	14.1	170.23	9	169.72	166.50	5.1	18,003	0.03%
2023/08/09	6	175.92	11	178.64	179.00	-5	17,778	-0.03%
2023/08/08	4.2	169.64	11.1	171.73	172.00	-6.9	17,596	-0.04%
2023/08/07	1	168.00	3.1	165.90	168.00	-2.1	17,423	-0.01%
2023/08/04	2	158.50	0.2	157.67	158.50	1.9	17,245	0.01%
2023/08/02	8	163.13	8.2	159.15	157.50	-0.2	17,111	0.00%
2023/08/01	11	165.00	10	165.55	165.00	1	16,979	0.01%
2023/07/31	3.2	175.75	6	175.67	169.50	-2.8	16,856	-0.02%
2023/07/28	2	176.75	4.1	177.16	178.50	-2.1	16,700	-0.01%
2023/07/27	7.2	179.33	7.1	179.98	176.00	0.1	16,663	0.00%
2023/07/26	5	176.20	3	174.67	174.50	2	16,436	0.01%
2023/07/25	11.1	183.12	45.1	178.81	177.00	-34.1	16,360	-0.21%
2023/07/24	13	186.00	38.4	185.31	188.50	-25.4	16,090	-0.16%
2023/07/21	1	172.00	7.2	181.78	181.00	-6.2	15,856	-0.04%
2023/07/20	4	170.25	9.2	175.26	175.50	-5.2	15,743	-0.03%
2023/07/19	19	172.84	4	173.75	171.50	15	15,678	0.10%
2023/07/18	4	178.25	6.1	177.26	178.00	-2.1	15,619	-0.01%
2023/07/17	24.1	176.44	20	175.75	176.50	4.1	15,444	0.03%
2023/07/14	11	179.14	6	179.42	182.00	5	15,399	0.03%
2023/07/13	11.1	181.05	18	181.44	180.00	-6.9	15,223	-0.05%
2023/07/12	6	165.75	5.1	166.55	170.00	0.9	15,013	0.01%
2023/07/11	5	161.40	6.1	161.80	163.50	-1.1	14,816	-0.01%
2023/07/10	1.1	153.00	2	153.00	155.00	-1	14,581	-0.01%
2023/07/07	2	146.50	0	0.00	148.50	2	14,598	0.01%
2023/07/06	4	150.75	5.2	150.46	149.00	-1.2	14,706	-0.01%
2023/07/05	1	155.50	2	155.50	154.50	-1	14,620	-0.01%
2023/07/04	56	152.41	272	155.36	155.50	-216	14,613	-1.48%	大賣/鉅額交易
2023/07/03	237.1	149.08	7.1	150.81	153.00	230	14,426	1.59%	大買/鉅額交易
2023/06/30	4.1	143.80	5.7	144.08	146.00	-1.7	14,134	-0.01%
2023/06/29	4	139.38	1	139.00	139.00	3	13,829	0.02%
2023/06/28	2	137.50	3	137.83	138.00	-1	13,872	-0.01%
2023/06/27	4.2	136.29	34	134.50	135.00	-29.8	13,928	-0.21%
2023/06/26	1.3	139.23	3	139.50	138.50	-1.7	13,986	-0.01%
2023/06/21	2	144.50	1	144.50	142.00	1	13,981	0.01%
2023/06/20	13	143.35	11	144.86	142.00	2	14,126	0.01%
2023/06/19	3	137.67	2	138.75	140.00	1	14,288	0.01%
2023/06/16	1	138.00	0	0.00	139.50	1	14,268	0.01%
2023/06/15	2	137.50	2	141.00	138.00	0	14,089	0.00%
2023/06/14	1	136.00	1	134.50	134.50	0	13,778	0.00%
2023/06/13	1	135.00	8	136.56	136.00	-7	13,742	-0.05%
2023/06/12	127	136.89	128.6	136.31	135.00	-1.6	13,569	-0.01%	大買/大賣/
2023/06/09	53.6	139.03	102	141.17	139.00	-48.4	13,416	-0.36%	大賣/
2023/06/08	153	135.81	152	133.49	133.00	1	13,188	0.01%	大買/大賣/
2023/06/07	166	135.77	74	135.43	134.50	92	13,041	0.71%	大買/
2023/06/06	7	130.29	6.7	132.05	130.00	0.3	13,003	0.00%
2023/06/05	11.7	131.17	3	134.00	133.00	8.7	12,873	0.07%
2023/06/02	6	128.67	50	124.78	128.00	-44	12,646	-0.35%
2023/06/01	48	123.54	1	122.00	125.00	47	12,322	0.38%
2023/05/31	0	0.00	50	123.50	122.00	-50	12,268	-0.41%
2023/05/30	112	123.53	98.1	124.06	125.00	13.9	12,147	0.11%	大買/
2023/05/29	38	119.68	2	121.50	121.50	36	12,068	0.30%
2023/05/26	0	0.00	1	124.00	121.50	-1	12,263	-0.01%
2023/05/25	10	120.20	4	120.50	122.50	6	11,877	0.05%
2023/05/24	1	110.00	1	110.00	111.50	0	11,324	0.00%
2023/05/23	103	110.99	1	110.50	110.50	102	11,271	0.90%	大買/鉅額交易
2023/05/22	1	118.00	7	114.14	113.50	-6	11,155	-0.05%
2023/05/19	5	110.80	7.9	112.04	113.50	-2.9	10,654	-0.03%
2023/05/18	8	100.85	10	100.87	103.50	-2	9,916	-0.02%
2023/05/17	1	97.50	3	96.57	97.90	-2	9,528	-0.02%
2023/05/16	6	95.77	2	96.80	95.10	4	9,364	0.04%
2023/05/15	1	96.00	1	95.80	96.70	0	9,348	0.00%
2023/05/12	6	93.33	12	93.71	95.50	-6	9,433	-0.06%
2023/05/11	1	96.10	1	95.00	95.00	0	9,485	0.00%
2023/05/10	0.1	96.70	0	0.00	96.20	0.1	9,558	0.00%
2023/05/05	0	0.00	20	97.30	98.10	-20	9,896	-0.20%
2023/05/04	20	96.80	0	0.00	96.70	20	10,067	0.20%
2023/04/28	5	99.44	2	100.00	98.60	3	10,223	0.03%
2023/04/27	3	98.33	3	97.53	98.50	0	10,153	0.00%
2023/04/26	1	98.90	0	0.00	98.40	1	10,172	0.01%
2023/04/25	1	96.80	200.1	98.05	96.40	-199.1	10,097	-1.97%	大賣/鉅額交易
2023/04/24	200.1	101.53	0	0.00	101.50	200.1	10,049	1.99%	大買/鉅額交易
2023/04/21	1	97.53	1.2	99.13	98.20	-0.1	10,022	0.00%
2023/04/20	1	100.00	3.3	100.12	100.00	-2.3	10,003	-0.02%
2023/04/19	2.1	103.45	17	102.74	101.50	-14.9	10,094	-0.15%
2023/04/18	2	102.00	0	0.00	101.50	2	10,103	0.02%
2023/04/17	18	102.14	2	102.00	102.50	16	10,135	0.16%
2023/04/13	2	100.50	3	100.00	99.30	-1	10,044	-0.01%
2023/04/12	0.4	101.93	18.2	102.01	102.50	-17.8	9,937	-0.18%
2023/04/11	19.2	104.14	12	104.42	103.00	7.2	9,756	0.07%
2023/04/10	0	0.00	3	98.77	98.80	-3	9,568	-0.03%
2023/04/07	0	0.00	1	95.40	95.30	-1	9,463	-0.01%
2023/04/06	5	94.22	51	94.35	94.10	-46	9,350	-0.49%
2023/03/31	0	0.00	0.5	97.59	97.30	-0.5	9,237	-0.01%
2023/03/30	1	98.00	7	97.61	97.80	-6	9,224	-0.07%
2023/03/29	12	96.82	3.1	96.46	96.70	8.9	9,142	0.10%
2023/03/28	0	0.00	5	97.78	97.70	-5	9,014	-0.06%
2023/03/27	1	93.90	9.3	96.34	98.00	-8.3	8,784	-0.09%
2023/03/24	4	93.70	1	94.10	94.00	3	8,744	0.03%
2023/03/23	7	94.24	4	95.53	93.20	3	8,620	0.03%
2023/03/22	60	96.80	8	95.74	95.40	52	8,401	0.62%
2023/03/21	3	91.97	4	91.95	92.50	-1	7,819	-0.01%
2023/03/20	4	89.70	0	0.00	90.20	4	7,651	0.05%
2023/03/16	3.1	86.59	0	0.00	86.80	3.1	7,566	0.04%
2023/03/14	0.1	88.70	0	0.00	88.10	0.1	7,634	0.00%
2023/03/13	0.1	88.30	0	0.00	89.30	0.1	7,659	0.00%
2023/03/10	0.1	88.00	0	0.00	87.70	0.1	7,646	0.00%
2023/03/09	14.3	89.56	18.4	89.36	89.40	-4.1	7,705	-0.05%
2023/03/08	1.2	92.53	0	0.00	92.50	1.2	7,507	0.02%
2023/03/07	0.1	92.50	12	93.02	93.00	-11.9	7,641	-0.16%
2023/03/06	1	91.60	1	91.00	90.90	0	7,540	0.00%
2023/03/03	0	0.00	5	91.20	90.40	-5	7,685	-0.07%
2023/03/02	5	89.90	0	0.00	89.90	5	7,714	0.06%
2023/02/24	2	91.55	14	90.40	92.10	-12	7,631	-0.16%
2023/02/23	0	0.00	6	87.77	89.00	-6	7,430	-0.08%
2023/02/22	0	0.00	1	87.10	87.10	-1	7,565	-0.01%
2023/02/21	5	89.68	0	0.00	88.60	5	7,570	0.07%
2023/02/20	1	89.70	35	89.20	88.50	-34	7,537	-0.45%
2023/02/17	49	86.57	1	87.30	87.70	48	7,443	0.64%
2023/02/16	1	87.70	0	0.00	88.10	1	7,570	0.01%
2023/02/15	0	0.00	1	87.20	87.10	-1	7,865	-0.01%
2023/02/14	2	86.50	2	86.70	86.50	0	8,028	0.00%
2023/02/13	0	0.00	1	86.30	86.50	-1	8,196	-0.01%
2023/02/10	14.4	85.44	3	85.10	85.10	11.4	8,434	0.14%
2023/02/09	21	86.66	22	86.74	86.90	-1	8,363	-0.01%
2023/02/08	5	87.64	1	87.80	87.80	4	8,250	0.05%
2023/02/07	1	87.70	0	0.00	88.00	1	8,254	0.01%
2023/02/06	13	89.46	0	0.00	89.50	13	8,203	0.16%
2023/02/03	5	93.22	4	93.70	93.40	1	8,194	0.01%
2023/02/02	9	92.60	21	91.98	93.50	-12	8,215	-0.15%
2023/02/01	1	88.60	6.7	89.13	89.10	-5.7	8,135	-0.07%
2023/01/31	10	87.80	0	0.00	87.30	10	8,206	0.12%
2023/01/17	7	88.04	0	0.00	88.00	7	8,342	0.08%
2023/01/16	1	88.30	1	89.50	88.70	0	8,462	0.00%
2023/01/13	5	88.78	5	88.94	89.30	0	8,529	0.00%
2023/01/12	6	90.18	0	0.00	88.60	6	8,742	0.07%
2023/01/11	4	90.90	16	92.74	90.90	-12	8,825	-0.14%
2023/01/10	4	91.68	8	91.84	91.80	-4	8,935	-0.04%
2023/01/09	2	91.00	2	88.20	91.00	0	9,201	0.00%
2023/01/06	1	85.20	40	87.28	87.20	-39	9,460	-0.41%
2023/01/05	46	85.89	11	85.70	85.20	35	9,816	0.36%
2023/01/04	15	87.68	3	87.73	87.00	12	9,979	0.12%
2023/01/03	1	87.20	2	88.60	89.20	-1	10,081	-0.01%
2022/12/30	4	87.63	4	87.20	86.80	0	10,259	0.00%
2022/12/29	0	0.00	2	85.20	87.00	-2	10,578	-0.02%
2022/12/28	3	86.57	1	85.80	85.80	2	10,960	0.02%
2022/12/27	1	89.30	1	89.70	89.70	0	11,165	0.00%
2022/12/26	0	0.00	2	89.00	89.00	-2	11,494	-0.02%
2022/12/23	1	87.20	1	88.40	88.40	0	11,992	0.00%
2022/12/22	2	89.10	2	89.94	89.40	0	12,229	0.00%
2022/12/21	5	91.04	5	91.10	90.20	0	12,393	0.00%
2022/12/20	7.2	92.74	7	92.87	91.80	0.2	12,656	0.00%
2022/12/19	3	95.07	3.2	95.10	95.10	-0.2	12,955	0.00%
2022/12/16	6	94.60	6	93.23	95.70	0	13,483	0.00%
2022/12/15	1	96.60	1	96.60	96.60	0	13,535	0.00%
2022/12/13	0	0.00	1	95.00	95.00	-1	14,007	-0.01%
2022/12/09	15	95.87	15	95.63	95.50	0	14,169	0.00%
2022/12/08	5	95.40	5	95.20	95.20	0	14,202	0.00%
2022/12/07	2	94.80	4	95.98	95.50	-2	14,220	-0.01%
2022/12/06	2	98.40	0	0.00	97.90	2	14,235	0.01%
2022/12/02	3	99.23	3	99.50	99.10	0	14,301	0.00%
2022/12/01	1	100.50	12	101.96	100.50	-11	14,353	-0.08%
2022/11/30	10	97.80	0	0.00	97.50	10	14,355	0.07%
2022/11/29	5	98.98	31	97.99	97.50	-26	14,502	-0.18%
2022/11/28	2	101.00	1	102.50	102.50	1	14,402	0.01%
2022/11/25	6	100.08	5	103.00	100.00	1	14,421	0.01%
2022/11/24	5	100.50	6.9	99.57	100.50	-1.9	14,483	-0.01%
2022/11/22	2	97.10	0	0.00	97.10	2	14,530	0.01%
2022/11/21	1	99.00	3.9	99.79	98.50	-2.9	14,571	-0.02%
2022/11/18	2	97.20	3	96.57	97.10	-1	14,534	-0.01%
2022/11/17	2	97.70	0	0.00	98.70	2	14,434	0.01%
2022/11/16	0	0.00	1	96.80	96.80	-1	14,513	-0.01%
2022/11/15	2	95.60	1	95.60	95.60	1	14,608	0.01%
2022/11/14	0	0.00	2	96.90	97.30	-2	14,948	-0.01%
2022/11/11	6	96.15	5	96.66	94.00	1	15,166	0.01%
2022/11/10	0	0.00	5	93.34	94.00	-5	15,028	-0.03%
2022/11/09	2	91.20	12	91.55	92.00	-10	15,278	-0.07%
2022/11/08	3	91.30	11	90.46	89.20	-8	15,431	-0.05%
2022/11/07	4	87.98	6	88.63	87.60	-2	15,185	-0.01%
2022/11/04	3	86.77	1	87.40	88.10	2	15,145	0.01%
2022/11/03	12	87.43	11	87.53	87.80	1	15,102	0.01%
2022/11/02	8	88.20	7	86.50	88.20	1	15,053	0.01%
2022/11/01	1	85.80	2	86.15	86.50	-1	15,093	-0.01%
2022/10/31	11	83.85	3	84.70	85.60	8	14,949	0.05%
2022/10/28	3	81.70	4	82.45	82.10	-1	14,853	-0.01%
2022/10/27	6	79.85	7	79.70	81.50	-1	14,807	-0.01%
2022/10/26	3	77.60	3	77.83	76.90	0	14,684	0.00%
2022/10/25	3	78.80	3	78.57	78.40	0	14,672	0.00%
2022/10/24	3	81.13	3	80.00	80.00	0	14,785	0.00%
2022/10/21	6.1	81.30	6	79.90	79.90	0.1	14,848	0.00%
2022/10/20	9	80.38	9	81.14	82.30	0	14,883	0.00%
2022/10/19	1	84.70	0	0.00	83.00	1	14,935	0.01%
2022/10/18	4	84.13	4	83.60	83.00	0	15,190	0.00%
2022/10/17	6	83.93	4.9	84.22	84.60	1.1	15,263	0.01%
2022/10/14	4	88.55	1	88.50	88.00	3	15,056	0.02%
2022/10/13	16.1	88.69	9	90.07	88.80	7.1	14,846	0.05%
2022/10/12	4	87.15	8	88.46	90.50	-4	14,838	-0.03%
2022/10/11	9	87.26	12	85.82	85.10	-3	15,139	-0.02%
2022/10/07	8	94.04	22	93.37	91.50	-14	15,242	-0.09%
2022/10/06	9	96.40	4	94.85	94.80	5	15,505	0.03%
2022/10/05	20	95.33	5	96.26	94.60	15	15,616	0.10%
2022/10/04	3	93.63	1	93.20	92.90	2	15,765	0.01%
2022/10/03	1	92.80	3	93.47	93.80	-2	15,903	-0.01%
2022/09/30	31	89.60	36	90.82	92.80	-5	15,691	-0.03%
2022/09/29	21	87.09	35	86.63	86.00	-14	15,337	-0.09%
2022/09/28	3	91.13	18	90.11	89.20	-15	15,337	-0.10%
2022/09/27	9	94.36	5.1	93.99	94.00	3.9	15,426	0.03%
2022/09/26	15	96.53	68	96.50	97.00	-53	15,254	-0.35%
2022/09/23	71.9	99.96	7.7	98.72	102.00	64.2	15,044	0.43%
2022/09/22	18	93.95	2	94.00	95.00	16	14,706	0.11%
2022/09/21	15.3	92.61	5.8	91.77	93.70	9.5	14,786	0.06%
2022/09/20	10	90.35	2.7	91.42	91.10	7.3	14,894	0.05%
2022/09/19	4.4	89.14	14	89.89	88.10	-9.6	15,034	-0.06%
2022/09/05	0	0.00	0	79.30	78.60	0	15,777	0.00%
2022/09/02	0	79.80	0	0.00	80.10	0	16,650	0.00%
2022/09/01	2	81.85	1	83.00	81.00	1	17,967	0.01%
2022/08/31	0	0.00	5	83.42	83.60	-5	18,273	-0.03%
2022/08/30	0	0.00	1	82.10	82.10	-1	18,237	-0.01%
2022/08/29	7	80.53	0	0.00	80.50	7	18,158	0.04%
2022/08/26	9	83.40	13	84.01	83.40	-4	18,113	-0.02%
2022/08/25	7	84.23	6	83.93	83.80	1	18,032	0.01%
2022/08/24	6	80.33	49	80.63	80.30	-43	17,975	-0.24%
2022/08/23	1	81.70	9	81.73	82.30	-8	18,000	-0.04%
2022/08/22	2	82.90	0	0.00	82.10	2	18,094	0.01%
2022/08/19	7	83.11	8	83.28	83.10	-1	18,040	-0.01%
2022/08/18	212	82.68	4	81.60	83.00	208	18,263	1.14%	大買/鉅額交易
2022/08/17	13	82.35	16	82.92	82.70	-3	18,257	-0.02%
2022/08/16	9	82.13	11	81.18	82.30	-2	18,279	-0.01%
2022/08/15	2	80.60	0	0.00	80.50	2	18,163	0.01%
2022/08/12	2	78.45	1	78.60	78.60	1	18,131	0.01%
2022/08/11	15	80.10	4	80.90	79.00	11	18,111	0.06%
2022/08/10	11	78.82	14	78.06	79.30	-3	18,135	-0.02%
2022/08/09	9	76.76	11	77.17	77.50	-2	17,820	-0.01%
2022/08/08	3	71.60	3	70.80	73.90	0	17,699	0.00%
2022/08/05	2	72.10	24	72.55	72.00	-22	17,868	-0.12%
2022/08/04	36.1	74.51	30	74.17	72.00	6.1	17,561	0.03%
2022/08/03	4	80.63	0	0.00	79.90	4	17,371	0.02%
2022/08/02	5.1	80.62	6	79.78	80.40	-0.9	17,544	-0.01%
2022/08/01	1	80.80	0	0.00	81.10	1	17,685	0.01%
2022/07/29	3	82.20	1	81.30	81.30	2	17,828	0.01%
2022/07/28	9	81.47	9	82.17	81.30	0	18,013	0.00%
2022/07/27	1	80.80	1	82.00	82.00	0	17,969	0.00%
2022/07/26	4	80.90	2	80.90	80.60	2	17,962	0.01%
2022/07/22	8	83.20	22	82.58	83.20	-14	18,249	-0.08%
2022/07/20	16	82.28	12	82.01	82.00	4	18,350	0.02%
2022/07/19	1	79.20	4	79.73	79.30	-3	18,343	-0.02%
2022/07/18	3	78.40	5	78.16	78.60	-2	18,432	-0.01%
2022/07/15	9	78.19	10	78.01	78.10	-1	18,611	-0.01%
2022/07/14	25	76.08	11	75.77	78.00	14	18,439	0.08%
2022/07/13	8	73.45	4	74.48	72.80	4	18,099	0.02%
2022/07/12	7	69.83	5	70.16	69.30	2	17,954	0.01%
2022/07/11	0	0.00	10	72.03	73.00	-10	17,971	-0.06%
2022/07/08	8	70.76	3	70.57	72.00	5	17,874	0.03%
2022/07/07	21	67.79	23	67.74	69.60	-2	17,515	-0.01%
2022/07/06	4	66.80	5	66.60	67.80	-1	17,041	-0.01%
2022/07/05	19	66.52	524	65.53	66.70	-505	16,886	-2.99%	大賣/鉅額交易
2022/07/04	2	65.40	2	67.90	67.80	0	16,571	0.00%
2022/07/01	8	71.23	9	72.37	68.50	-1	16,229	-0.01%
2022/06/30	35	77.54	44	77.41	76.10	-9	15,884	-0.06%
2022/06/29	7	84.73	8	84.38	84.50	-1	15,899	-0.01%
2022/06/28	14	84.99	15	85.74	84.50	-1	15,979	-0.01%
2022/06/27	14	84.86	47	83.87	85.50	-33	16,184	-0.20%
2022/06/24	70	83.53	5	84.41	83.00	65	16,060	0.40%
2022/06/23	0	0.00	5	80.80	79.50	-5	15,859	-0.03%
2022/06/22	1	79.80	0	0.00	78.60	1	15,933	0.01%
2022/06/21	3	81.07	4	80.65	80.90	-1	15,950	-0.01%
2022/06/20	13	79.43	19	79.67	78.00	-6	16,223	-0.04%
2022/06/17	3	80.20	15	80.04	79.70	-12	16,427	-0.07%
2022/06/16	17	86.70	7	85.79	83.10	10	16,176	0.06%
2022/06/15	12	90.71	8.8	88.37	87.60	3.2	16,094	0.02%
2022/06/14	21	91.49	21	91.10	91.00	0	15,995	0.00%
2022/06/13	12	92.64	13	93.16	93.70	-1	15,559	-0.01%
2022/06/10	200.8	90.77	209	92.28	92.90	-8.2	14,723	-0.06%	大買/大賣/
2022/06/09	30	83.20	3	82.80	84.50	27	13,433	0.20%
2022/06/08	4	79.88	5	80.36	79.80	-1	13,093	-0.01%
2022/06/07	0	0.00	0	80.20	80.30	0	13,185	0.00%
2022/06/06	3	79.87	2	79.95	79.70	1	13,305	0.01%
2022/06/02	0	0.00	1	81.40	81.10	-1	13,452	-0.01%
2022/06/01	10	81.00	11	81.75	81.00	-1	13,610	-0.01%
2022/05/31	4	81.60	12	81.22	81.30	-8	13,574	-0.06%
2022/05/30	18	80.18	7	79.43	80.90	11	13,569	0.08%
2022/05/27	11	76.90	10	77.90	77.60	1	13,579	0.01%
2022/05/26	12	77.46	17	78.22	76.10	-5	13,660	-0.04%
2022/05/25	4	79.85	3.7	79.67	79.80	0.4	13,603	0.00%
2022/05/24	17	80.62	41	80.09	79.40	-24	13,724	-0.17%
2022/05/23	1	82.20	19	82.21	81.90	-18	13,716	-0.13%
2022/05/20	3	82.57	18	82.02	81.60	-15	13,890	-0.11%
2022/05/19	13	83.09	5	83.90	82.60	8	14,125	0.06%
2022/05/18	15	85.72	10	87.13	85.40	5	14,076	0.04%
2022/05/17	15	85.44	16	86.32	87.10	-1	14,059	-0.01%
2022/05/16	28	86.76	122	86.61	86.10	-94	14,156	-0.66%	大賣/
2022/05/13	210	85.34	222	85.01	85.50	-12	14,000	-0.09%	大買/大賣/
2022/05/12	102.7	83.60	108.7	81.70	82.20	-6	13,723	-0.04%	大買/大賣/
2022/05/11	131	83.00	27	82.76	82.20	104	13,722	0.76%	大買/鉅額交易
2022/05/10	6.7	81.40	4.7	81.44	82.00	2	13,907	0.01%
2022/05/09	14	82.45	16	83.27	83.50	-2	13,933	-0.01%
2022/05/06	9	81.84	22.2	82.44	81.80	-13.2	14,152	-0.09%
2022/05/05	22	86.95	3	85.40	85.00	19	14,313	0.13%
2022/05/04	1.2	84.18	1	84.80	84.70	0.2	14,319	0.00%
2022/05/03	2.6	83.72	7	83.86	83.60	-4.4	14,642	-0.03%
2022/04/29	125	83.82	10	85.43	83.00	115	14,949	0.77%	大買/鉅額交易
2022/04/28	216	84.29	7	83.39	84.40	209	15,188	1.38%	大買/鉅額交易
2022/04/27	0	0.00	2	79.05	82.20	-2	15,409	-0.01%
2022/04/26	1	78.50	16.1	78.45	78.90	-15.1	15,952	-0.09%
2022/04/25	3	79.37	16	80.04	78.20	-13	17,592	-0.07%
2022/04/22	1	84.00	9	85.82	83.20	-8	18,309	-0.04%
2022/04/21	34	85.45	14	88.13	88.60	20	18,150	0.11%
2022/04/20	6.1	83.92	9	83.08	83.90	-2.9	17,843	-0.02%
2022/04/19	1	81.40	11	81.59	81.90	-10	17,777	-0.06%
2022/04/18	6	79.08	7	78.99	79.00	-1	17,769	-0.01%
2022/04/15	13	81.07	9	81.73	80.40	4	17,699	0.02%
2022/04/14	14	84.34	37	83.68	84.70	-23	17,725	-0.13%
2022/04/13	49	81.44	11	81.56	82.70	38	17,740	0.21%
2022/04/12	8	81.20	6	81.55	81.50	2	17,866	0.01%
2022/04/11	10	80.72	116	81.62	80.60	-106	18,185	-0.58%	大賣/鉅額交易
2022/04/08	9	85.89	25	85.76	84.30	-16	18,338	-0.09%
2022/04/07	26	84.97	4	85.25	83.70	22	18,264	0.12%
2022/04/06	10	87.83	7.1	87.09	86.50	3	18,269	0.02%
2022/04/01	20	88.41	14	89.28	88.10	6	18,349	0.03%
2022/03/31	4	87.65	14	86.06	85.00	-10	18,987	-0.05%
2022/03/30	86	87.21	19.2	87.40	87.50	66.8	19,497	0.34%
2022/03/29	5	85.30	1	85.80	84.90	4	19,574	0.02%
2022/03/28	25.1	84.65	1	84.30	84.10	24.1	19,911	0.12%
2022/03/25	12	84.49	9	84.73	84.30	3	20,157	0.01%
2022/03/24	2.1	84.26	7	84.33	84.60	-4.9	19,981	-0.02%
2022/03/23	20	84.26	23	84.23	84.00	-3	19,952	-0.02%
2022/03/22	11	82.57	26.3	82.50	83.20	-15.3	19,614	-0.08%
2022/03/21	3	81.10	4	80.93	81.10	-1	19,165	-0.01%
2022/03/18	37	79.76	21	78.48	80.20	16	19,076	0.08%
2022/03/17	1.1	77.50	10	77.91	78.00	-8.9	18,924	-0.05%
2022/03/16	9	72.08	5	72.24	72.70	4	18,806	0.02%
2022/03/15	0	0.00	12	73.98	73.70	-12	19,070	-0.06%
2022/03/14	14	76.62	2	76.20	76.20	12	19,058	0.06%
2022/03/11	10	77.13	7	77.80	77.50	3	19,096	0.02%
2022/03/10	3	77.53	8	77.05	77.40	-5	19,112	-0.03%
2022/03/09	10	74.38	1	73.60	74.50	9	19,083	0.05%
2022/03/08	1	73.80	10	74.62	73.00	-9	19,352	-0.05%
2022/03/07	6	76.45	12	76.86	75.90	-6	19,490	-0.03%
2022/03/04	7	80.49	6	79.90	79.90	1	19,604	0.01%
2022/03/03	3	81.80	2	83.00	81.20	1	19,587	0.01%
2022/03/02	26	81.92	2	81.80	82.00	24	19,606	0.12%
2022/03/01	103	83.83	103	83.25	83.00	0	19,523	0.00%	大買/大賣/
2022/02/25	11	82.19	7	81.24	80.70	4	19,416	0.02%
2022/02/24	1.1	82.90	7	81.03	80.90	-6	19,268	-0.03%
2022/02/23	4	80.68	9.1	81.95	82.60	-5.1	19,255	-0.03%
2022/02/22	18	78.99	25	79.65	79.10	-7	19,533	-0.04%
2022/02/21	8	82.21	2	82.95	81.50	6	19,734	0.03%
2022/02/18	2	81.60	2	81.50	82.30	0	19,605	0.00%
2022/02/17	17	82.91	3	81.70	81.70	14	19,788	0.07%
2022/02/16	9	82.79	4	82.35	82.20	5	20,081	0.02%
2022/02/15	12	80.00	11	81.18	79.70	1	20,243	0.00%
2022/02/14	7	80.74	3.1	80.61	80.90	3.9	20,233	0.02%
2022/02/11	3	80.83	20	80.63	80.50	-17	20,318	-0.08%
2022/02/10	12	80.86	2	81.05	80.30	10	20,465	0.05%
2022/02/09	7	82.14	10	81.51	82.00	-3	20,238	-0.01%
2022/02/08	5	82.20	3	81.57	82.30	2	20,134	0.01%
2022/02/07	13.2	78.06	8	79.38	79.20	5.2	20,136	0.03%
2022/01/26	7	75.22	12	75.47	75.30	-5	19,988	-0.02%
2022/01/25	13	76.95	35	78.15	74.60	-22	20,253	-0.11%
2022/01/24	10	78.50	32	79.48	78.40	-22	19,943	-0.11%
2022/01/21	27	80.82	41	82.13	79.80	-14	19,748	-0.07%
2022/01/20	23	85.09	16	85.17	84.20	7	19,449	0.04%
2022/01/19	36	84.35	7.1	85.13	88.50	28.9	19,270	0.15%
2022/01/18	14	84.89	30.2	84.94	86.50	-16.2	18,766	-0.09%
2022/01/17	80	79.24	71	79.98	81.90	9	17,478	0.05%
2022/01/14	1	72.80	1	74.40	74.60	0	17,043	0.00%
2022/01/13	3	73.40	6	73.63	73.40	-3	17,029	-0.02%
2022/01/12	9	73.10	1	73.00	73.10	8	17,087	0.05%
2022/01/11	6	73.22	25	73.61	73.00	-19	17,225	-0.11%
2022/01/10	10	74.50	7	74.20	74.40	3	17,230	0.02%
2022/01/07	0	0.00	10	72.85	73.80	-10	17,320	-0.06%
2022/01/06	25	75.91	61	75.93	75.70	-36	17,216	-0.21%
2022/01/05	30.1	77.50	31	78.51	76.90	-0.9	17,223	-0.01%
2022/01/04	32.1	79.87	32	79.63	79.80	0.1	17,119	0.00%
2022/01/03	1	78.80	5	78.84	78.40	-4	17,047	-0.02%
2021/12/30	3	76.60	5	76.20	76.00	-2	17,006	-0.01%
2021/12/29	1	76.00	5	76.34	77.00	-4	17,188	-0.02%
2021/12/28	45	75.91	42	75.40	75.30	3	17,376	0.02%
2021/12/27	66	80.30	61	80.46	76.80	5	17,290	0.03%
2021/12/24	60	79.42	21.1	80.14	79.50	38.9	16,521	0.24%
2021/12/23	24.2	77.01	8.2	77.84	76.10	16	16,079	0.10%
2021/12/22	59.2	76.62	28.1	76.10	76.80	31.1	16,097	0.19%
2021/12/21	15	74.86	12.1	74.91	74.80	2.9	16,350	0.02%
2021/12/20	0.1	72.00	0	0.00	72.10	0.1	16,748	0.00%
2021/12/17	2	71.60	4	72.55	71.80	-2	17,353	-0.01%
2021/12/16	0.2	72.80	2	72.50	72.90	-1.9	18,473	-0.01%
2021/12/14	2	69.90	0	0.00	69.70	2	19,915	0.01%
2021/12/13	3	71.00	2	71.05	70.80	1	19,967	0.01%
2021/12/10	3	72.03	3	72.37	71.80	0	20,003	0.00%
2021/12/09	10	73.89	8.5	73.84	71.80	1.5	20,153	0.01%
2021/12/08	0.2	72.20	0	0.00	71.70	0.2	20,243	0.00%
2021/12/07	0.1	71.90	1.1	71.95	71.40	-1	20,510	0.00%
2021/12/06	3	72.00	0	0.00	71.50	3	20,847	0.01%
2021/12/02	5	74.22	10.1	75.16	73.40	-5.1	21,248	-0.02%
2021/12/01	4	74.50	26	74.33	74.80	-22	21,001	-0.10%
2021/11/30	21.3	72.16	17	72.10	71.90	4.3	20,871	0.02%
2021/11/29	1	67.90	2.1	69.66	70.20	-1.1	20,898	-0.01%
2021/11/26	5	69.02	1.1	70.23	68.60	3.9	21,168	0.02%
2021/11/25	9	70.72	8	71.26	70.60	1	21,544	0.00%
2021/11/24	6.1	70.51	17	70.41	71.70	-11	21,825	-0.05%
2021/11/23	7.3	70.66	4	70.30	69.50	3.3	22,059	0.01%
2021/11/22	5	71.24	0	0.00	71.20	5	22,250	0.02%
2021/11/19	11	72.35	2	74.40	72.00	9	22,468	0.04%
2021/11/18	33	75.13	21.2	77.66	74.30	11.9	22,692	0.05%
2021/11/17	11.2	76.32	10	76.35	76.60	1.2	22,937	0.01%
2021/11/16	16	75.91	14	76.64	76.10	2	23,234	0.01%
2021/11/15	18	76.33	23.9	76.47	77.10	-5.9	23,129	-0.03%
2021/11/12	4	73.25	11.1	73.29	72.90	-7.1	22,814	-0.03%
2021/11/11	2	70.55	3	70.37	70.30	-1	22,494	0.00%
2021/11/10	2	69.60	0	0.00	69.30	2	22,421	0.01%
2021/11/09	15.1	72.02	24	71.66	71.40	-8.9	22,333	-0.04%
2021/11/08	10	69.41	6	69.83	68.90	4	22,056	0.02%
2021/11/05	8	70.20	1.8	70.25	69.80	6.2	22,045	0.03%
2021/11/04	38.8	71.12	70	71.35	70.50	-31.2	21,995	-0.14%
2021/11/03	16	69.07	24	68.69	69.20	-8	21,721	-0.04%
2021/11/02	14	69.09	54	68.60	68.70	-40	21,595	-0.19%
2021/11/01	0	0.00	6	66.60	66.80	-6	21,179	-0.03%
2021/10/28	38	66.00	36	66.46	66.10	2	21,356	0.01%
2021/10/27	58	66.59	1,740	66.23	66.50	-1,682	21,276	-7.91%	大賣/鉅額交易
2021/10/26	20	66.56	50	67.29	66.10	-30	21,051	-0.14%
2021/10/25	113	67.54	584.7	67.71	67.60	-471.7	20,900	-2.26%	大買/大賣/鉅額交易
2021/10/22	360.2	68.47	206.1	66.04	69.50	154.1	20,581	0.75%	大買/大賣/鉅額交易
2021/10/21	404	65.29	2	65.35	65.40	402	20,217	1.99%	大買/鉅額交易
2021/10/20	1	65.80	1	65.10	65.60	0	20,230	0.00%
2021/10/19	1.5	66.07	5	66.70	65.20	-3.5	20,243	-0.02%
2021/10/18	3	64.60	0	0.00	64.00	3	20,262	0.01%
2021/10/15	37	66.31	2	66.35	65.40	35	20,318	0.17%
2021/10/14	2	64.10	2	64.15	63.60	0	20,393	0.00%
2021/10/13	2	65.55	29	64.66	63.50	-27	20,486	-0.13%
2021/10/12	6	66.70	3	67.00	66.50	3	20,602	0.01%
2021/10/08	33	67.05	25	67.19	67.20	8	20,877	0.04%
2021/10/07	3	65.80	7.1	65.93	66.20	-4.1	20,748	-0.02%
2021/10/06	4	63.23	10	63.21	61.90	-6	20,929	-0.03%
2021/10/05	9	60.88	8	64.53	65.30	1	21,158	0.00%
2021/10/01	1	63.00	40.5	63.81	62.00	-39.5	21,852	-0.18%
2021/09/30	102	65.32	11	65.09	65.00	91	22,125	0.41%	大買/
2021/09/29	7	66.04	12	64.82	64.40	-5	22,091	-0.02%
2021/09/28	10	66.20	18	65.92	68.30	-8	21,963	-0.04%
2021/09/27	69	68.61	23	68.33	67.80	46	21,377	0.22%
2021/09/24	38	74.28	16	74.39	73.20	22	20,841	0.11%
2021/09/23	72	76.32	107	75.84	75.20	-35	20,504	-0.17%	大賣/
2021/09/22	72	72.72	8	72.18	74.00	64	19,655	0.33%
2021/09/17	81.5	72.34	62	72.20	74.00	19.5	19,780	0.10%
2021/09/16	11	68.10	28	67.30	68.10	-17	19,538	-0.09%
2021/09/15	0	0.00	4	66.60	67.90	-4	20,570	-0.02%
2021/09/14	11	66.84	12	66.89	67.10	-1	21,067	0.00%
2021/09/13	3	68.57	15.2	68.13	66.80	-12.2	21,772	-0.06%
2021/09/10	7	69.47	38	71.31	71.40	-31	22,090	-0.14%
2021/09/09	19.2	68.25	24	67.64	69.00	-4.8	22,192	-0.02%
2021/09/08	20	64.89	41.1	65.16	63.40	-21.1	21,866	-0.10%
2021/09/07	33	69.58	45	68.91	67.50	-12	21,743	-0.06%
2021/09/06	51	71.19	10	71.94	71.00	41	21,739	0.19%
2021/09/03	6	71.57	35.1	72.03	72.80	-29.1	22,282	-0.13%
2021/09/02	28	72.17	306	72.35	71.80	-278	22,925	-1.21%	大賣/鉅額交易
2021/09/01	301	72.80	22	73.05	73.90	279	22,892	1.22%	大買/鉅額交易
2021/08/31	35	72.45	50	71.77	73.50	-15	22,774	-0.07%
2021/08/30	25	69.87	43	69.58	70.20	-18	22,515	-0.08%
2021/08/27	45	67.80	1	69.10	67.00	44	22,888	0.19%
2021/08/26	19.1	71.23	49.2	73.35	71.00	-30.1	22,684	-0.13%
2021/08/25	74	72.71	23	72.95	73.60	51	22,699	0.22%
2021/08/24	3.2	71.99	37	68.94	71.90	-33.8	22,793	-0.15%
2021/08/23	59	67.93	9	68.49	68.40	50	22,466	0.22%
2021/08/20	21	68.01	53	67.90	68.30	-32	21,927	-0.15%
2021/08/19	0	0.00	1.4	62.74	62.10	-1.4	21,540	-0.01%
2021/08/18	102.4	63.05	100	64.20	64.20	2.4	21,563	0.01%	大買/
2021/08/17	0	0.00	3	59.83	58.40	-3	21,806	-0.01%
2021/08/16	1	61.00	85	61.28	61.80	-84	21,904	-0.38%
2021/08/13	3	62.77	28	63.01	63.00	-25	22,091	-0.11%
2021/08/12	10	66.80	5	66.70	66.70	5	22,137	0.02%
2021/08/11	1	69.00	27	66.91	66.70	-26	22,430	-0.12%
2021/08/10	10	67.60	0	0.00	67.60	10	22,891	0.04%
2021/08/09	0	0.00	9	70.13	69.80	-9	23,158	-0.04%
2021/08/06	0	0.00	10	70.60	72.00	-10	23,356	-0.04%
2021/08/05	0	0.00	1	72.00	71.60	-1	23,597	0.00%
2021/08/04	31	74.96	25	75.43	72.90	6	23,730	0.03%
2021/08/03	113	72.94	2.1	73.19	72.80	110.9	23,608	0.47%	大買/鉅額交易
2021/08/02	5.1	72.32	0	0.00	72.60	5.1	23,615	0.02%
2021/07/30	2	72.50	16	72.63	71.50	-14	23,555	-0.06%
2021/07/29	4	71.60	4	72.60	72.50	0	23,566	0.00%
2021/07/28	17	71.87	15	71.99	72.20	2	23,539	0.01%
2021/07/27	22	73.94	13	74.72	73.00	9	23,608	0.04%
2021/07/26	7	75.06	9	74.43	75.80	-2	23,587	-0.01%
2021/07/23	2	74.60	0	0.00	73.70	2	23,536	0.01%
2021/07/22	4	76.05	1	76.30	75.60	3	23,612	0.01%
2021/07/21	13	74.62	14	74.45	74.00	-1	23,653	0.00%
2021/07/20	2	74.70	8	73.96	74.90	-6	23,966	-0.03%
2021/07/19	33	76.37	0	0.00	75.50	33	24,015	0.14%
2021/07/16	10	77.30	4	76.73	77.40	6	23,986	0.03%
2021/07/15	5	76.96	13	76.85	77.90	-8	23,945	-0.03%
2021/07/14	11	78.62	17	79.65	80.10	-6	23,673	-0.03%
2021/07/13	7	81.49	10.5	80.50	79.50	-3.5	23,558	-0.01%
2021/07/12	12	80.01	6.8	80.11	80.00	5.2	23,234	0.02%
2021/07/09	17.3	78.59	11	78.03	77.10	6.3	22,821	0.03%
2021/07/08	14	75.99	22	76.15	77.90	-8	22,565	-0.04%
2021/07/07	5	73.34	11	72.04	71.50	-6	22,038	-0.03%
2021/07/06	4	69.85	10	69.85	70.50	-6	21,536	-0.03%
2021/07/05	8	69.50	7	68.60	69.00	1	21,469	0.00%
2021/07/02	3	67.30	3	66.90	67.30	0	21,371	0.00%
2021/07/01	4	66.35	4.5	66.74	66.90	-0.5	21,323	0.00%
2021/06/30	15.5	67.66	213	67.15	66.90	-197.5	21,245	-0.93%	大賣/鉅額交易
2021/06/29	10	67.88	88	66.28	68.60	-78	21,157	-0.37%
2021/06/28	19	69.81	133	68.88	68.50	-114	20,979	-0.54%	大賣/鉅額交易
2021/06/25	14	70.21	22	69.39	67.50	-8	20,524	-0.04%
2021/06/24	35	65.98	99.5	65.94	66.60	-64.5	19,750	-0.33%
2021/06/23	171.5	63.76	69	66.62	67.30	102.5	18,688	0.55%	大買/鉅額交易
2021/06/22	59	63.98	34	62.11	61.20	25	18,167	0.14%
2021/06/21	309	61.63	80	61.23	62.20	229	17,304	1.32%	大買/鉅額交易
2021/06/18	121	58.78	33	60.37	58.20	88	16,717	0.53%	大買/
2021/06/17	9	59.17	1	59.00	59.30	8	16,341	0.05%
2021/06/16	19	58.91	17	59.46	58.90	2	16,350	0.01%
2021/06/15	10	59.61	2	59.25	59.60	8	16,266	0.05%
2021/06/11	19	59.04	18	60.72	58.70	1	16,170	0.01%
2021/06/10	102	59.93	119	59.54	61.50	-17	15,582	-0.11%	大買/大賣/
2021/06/09	1	58.80	48.1	56.93	57.00	-47.1	14,780	-0.32%
2021/06/08	6.1	57.88	7.5	57.17	58.00	-1.4	14,714	-0.01%
2021/06/07	12.5	56.26	6	57.27	57.10	6.5	14,632	0.04%
2021/06/04	21	55.60	65	58.26	55.60	-44	14,561	-0.30%
2021/06/03	18	57.47	14	57.87	57.60	4	14,382	0.03%
2021/06/02	16	56.94	21.1	57.08	57.40	-5.1	15,129	-0.03%
2021/06/01	24.1	56.96	70.5	56.95	57.10	-46.4	15,199	-0.31%
2021/05/31	101.5	55.28	89	54.66	55.20	12.5	15,227	0.08%	大買/
2021/05/28	1	52.40	2	53.00	53.10	-1	15,469	-0.01%
2021/05/27	8	52.09	5	52.50	52.50	3	15,987	0.02%
2021/05/26	40	53.64	1	53.70	53.10	39	16,018	0.24%
2021/05/25	28	54.07	32	53.96	53.70	-4	16,292	-0.02%
2021/05/24	22	51.97	11	51.98	52.40	11	16,165	0.07%
2021/05/21	15	51.25	12	51.70	51.00	3	16,101	0.02%
2021/05/20	38	50.72	25	49.88	49.15	13	16,063	0.08%
2021/05/19	2	50.65	19	50.38	50.80	-17	16,355	-0.10%
2021/05/18	117	49.29	55.2	49.96	50.50	61.8	16,269	0.38%	大買/
2021/05/17	16	46.73	13	45.90	48.25	3	16,002	0.02%
2021/05/14	25.2	46.71	23	44.79	45.90	2.2	15,709	0.01%
2021/05/13	2	41.40	4	41.24	43.85	-2	15,454	-0.01%
2021/05/12	0	0.00	16	45.35	41.85	-16	15,261	-0.10%
2021/05/11	28	46.24	5	45.90	46.50	23	15,083	0.15%
2021/05/10	1	50.10	2	50.50	51.00	-1	14,954	-0.01%
2021/05/07	30	49.57	1	49.22	50.00	29	15,094	0.19%
2021/05/06	15	48.60	16	49.54	48.60	-1	15,325	-0.01%
2021/05/04	2	49.40	3	50.27	48.60	-1	15,717	-0.01%
2021/05/03	4	52.98	100	53.00	52.40	-96	15,715	-0.61%
2021/04/29	0	0.00	23	54.90	54.90	-23	15,787	-0.15%
2021/04/28	27	55.36	4	55.03	54.40	23	15,954	0.14%
2021/04/27	17	55.50	21	56.05	55.20	-4	16,104	-0.02%
2021/04/26	99	57.86	36	58.26	57.60	63	16,107	0.39%
2021/04/23	1	56.60	9.1	56.50	56.80	-8.1	16,313	-0.05%
2021/04/22	2.1	55.43	5	55.80	54.50	-2.9	17,306	-0.02%
2021/04/21	3	56.07	4	56.25	55.80	-1	18,548	-0.01%
2021/04/20	12	55.58	13	55.18	55.60	-1	18,986	-0.01%
2021/04/19	7	55.00	8	54.66	55.00	-1	19,073	-0.01%
2021/04/16	14	54.39	64	53.03	54.50	-50	19,226	-0.26%
2021/04/15	0	0.00	1	53.00	53.30	-1	19,540	-0.01%
2021/04/14	8	51.91	7	52.30	52.10	1	20,165	0.00%
2021/04/13	1	54.60	16	54.04	53.30	-15	20,424	-0.07%
2021/04/12	0	0.00	2	55.20	55.10	-2	20,580	-0.01%
2021/04/09	5	55.28	4	55.95	55.60	1	20,790	0.00%
2021/04/08	7	56.20	1	56.30	56.30	6	20,714	0.03%
2021/04/07	6	55.00	0	0.00	55.20	6	20,671	0.03%
2021/04/06	6	54.97	18	54.98	55.00	-12	20,774	-0.06%
2021/04/01	4	56.03	13	55.32	55.10	-9	20,871	-0.04%
2021/03/31	35	55.61	4	55.53	56.20	31	20,914	0.15%
2021/03/30	1	54.60	16	54.76	55.20	-15	20,906	-0.07%
2021/03/29	8	55.05	10	55.05	54.70	-2	21,165	-0.01%
2021/03/26	10	55.00	2	54.90	55.00	8	21,781	0.04%
2021/03/25	10	56.20	0	0.00	54.90	10	22,481	0.04%
2021/03/24	50	55.16	4	55.45	55.80	46	23,017	0.20%
2021/03/23	29	55.90	0	0.00	55.20	29	24,177	0.12%
2021/03/22	10	54.25	0	0.00	54.50	10	25,564	0.04%
2021/03/19	6	54.52	10	55.00	54.90	-4	26,379	-0.02%
2021/03/18	1	55.30	0	0.00	55.40	1	26,682	0.00%
2021/03/17	11	55.22	2	55.30	55.20	9	26,843	0.03%
2021/03/16	8	55.93	106	55.80	56.00	-98	26,959	-0.36%	大賣/
2021/03/15	19	56.74	54	56.40	56.60	-35	27,473	-0.13%
2021/03/12	13	56.80	19	57.43	56.80	-6	28,315	-0.02%
2021/03/11	5	56.00	15	56.17	57.20	-10	28,314	-0.04%
2021/03/10	21	56.24	25	56.64	55.80	-4	28,369	-0.01%
2021/03/09	102	57.36	78	57.39	56.10	24	28,478	0.08%	大買/
2021/03/08	314	58.90	478.3	58.82	58.50	-164.3	28,130	-0.58%	大買/大賣/鉅額交易
2021/03/05	169	57.04	44	56.31	57.40	125	27,418	0.46%	大買/鉅額交易
2021/03/04	105	56.63	173	55.09	55.20	-68	27,432	-0.25%	大買/大賣/
2021/03/03	256	55.89	41.4	57.26	56.00	214.6	27,244	0.79%	大買/鉅額交易
2021/03/02	36.4	56.63	34	56.84	56.90	2.4	27,361	0.01%
2021/02/26	38	54.29	9	54.20	54.20	29	27,598	0.11%
2021/02/25	6	56.32	8	57.00	55.90	-2	28,817	-0.01%
2021/02/24	6	56.20	1	56.20	56.20	5	28,672	0.02%
2021/02/23	4	54.53	12	54.50	54.60	-8	28,567	-0.03%
2021/02/22	13	55.30	9	55.83	55.30	4	29,133	0.01%
2021/02/19	28	55.30	11	55.53	55.20	17	29,472	0.06%
2021/02/18	11	55.95	17	55.54	54.70	-6	29,370	-0.02%
2021/02/17	81	55.07	4	54.78	55.10	77	29,266	0.26%
2021/02/05	34	52.29	9	52.51	52.40	25	29,022	0.09%
2021/02/03	24	51.80	24	52.40	51.80	0	29,153	0.00%
2021/02/02	0	0.00	2	52.00	52.30	-2	29,241	-0.01%
2021/02/01	9	51.36	0	0.00	51.70	9	29,392	0.03%
2021/01/29	4	54.55	9.2	53.34	52.10	-5.2	29,399	-0.02%
2021/01/28	3.2	54.29	24.4	54.36	54.00	-21.2	29,365	-0.07%
2021/01/27	8.4	54.32	24	54.53	54.30	-15.6	29,304	-0.05%
2021/01/26	0	0.00	2	53.15	52.60	-2	29,082	-0.01%
2021/01/25	4	52.05	12	52.38	52.10	-8	29,081	-0.03%
2021/01/22	15	52.71	12	52.28	53.30	3	29,043	0.01%
2021/01/21	58	52.01	4.1	52.01	51.90	53.9	29,111	0.19%
2021/01/20	22	53.14	4	52.80	51.80	18	29,221	0.06%
2021/01/19	7.1	55.25	11.1	55.42	54.90	-4	29,169	-0.01%
2021/01/18	12	57.58	9.5	57.25	56.00	2.5	29,279	0.01%
2021/01/15	183	61.25	181	59.97	57.20	2	28,862	0.01%	大買/大賣/
2021/01/14	33.6	58.47	69	59.12	58.60	-35.4	28,001	-0.13%
2021/01/13	109	54.80	148	55.38	55.80	-39	27,286	-0.14%	大買/大賣/
2021/01/12	3	52.13	21	51.85	51.90	-18	27,793	-0.06%
2021/01/11	19	51.25	6	51.33	51.30	13	29,346	0.04%
2021/01/08	21	53.57	134	55.33	52.80	-113	29,446	-0.38%	大賣/鉅額交易
2021/01/07	151	55.45	41	55.60	54.80	110	29,322	0.38%	大買/鉅額交易
2021/01/06	22	54.26	42	53.65	54.40	-20	28,939	-0.07%
2021/01/05	35	52.33	34	52.21	52.90	1	28,551	0.00%
2021/01/04	7	51.50	50	52.17	51.90	-43	28,438	-0.15%
2020/12/31	40	50.69	0	0.00	50.50	40	28,400	0.14%
2020/12/30	6	50.93	6	50.77	50.90	0	28,752	0.00%
2020/12/29	3	50.20	5	50.40	50.30	-2	28,854	-0.01%
2020/12/28	37	50.40	1	50.50	50.60	36	28,837	0.12%
2020/12/25	11	51.33	20	51.46	50.90	-9	28,916	-0.03%
2020/12/24	22	51.91	13	51.95	51.80	9	29,015	0.03%
2020/12/23	14	51.87	58	51.95	51.70	-44	29,190	-0.15%
2020/12/22	76	53.09	28	53.62	51.50	48	29,768	0.16%
2020/12/21	194	58.02	294	57.16	56.70	-100	29,556	-0.34%	大買/大賣/
2020/12/18	82	56.24	32	56.11	56.20	50	29,020	0.17%
2020/12/17	114	56.31	82	56.13	55.30	32	28,672	0.11%	大買/
2020/12/16	215	54.28	200	54.48	56.30	15	27,633	0.05%	大買/大賣/
2020/12/15	204	53.65	201.3	53.51	51.70	2.7	26,277	0.01%	大買/大賣/
2020/12/14	21	52.33	58	52.25	52.30	-37	25,856	-0.14%
2020/12/11	7	50.37	129	50.59	51.30	-122	25,771	-0.47%	大賣/鉅額交易
2020/12/10	23.1	51.05	26	50.77	50.30	-2.9	25,930	-0.01%
2020/12/09	30.2	52.93	106	52.48	52.00	-75.8	25,920	-0.29%	大賣/
2020/12/08	312	52.20	70	52.12	52.20	242	25,644	0.94%	大買/鉅額交易
2020/12/07	1	50.00	50	50.24	50.10	-49	25,214	-0.19%
2020/12/04	51	50.09	171	49.58	49.50	-120	25,529	-0.47%	大賣/鉅額交易
2020/12/03	205	50.20	65	50.02	50.80	140	25,769	0.54%	大買/鉅額交易
2020/12/02	15	50.37	24	50.10	49.75	-9	26,120	-0.03%
2020/12/01	11	50.97	10	50.50	50.50	1	26,385	0.00%
2020/11/30	24	52.58	19	52.57	51.60	5	26,717	0.02%
2020/11/27	1	50.80	63	51.24	51.80	-62	27,004	-0.23%
2020/11/26	94	50.35	30	50.57	50.50	64	27,466	0.23%
2020/11/25	70	51.43	229	50.95	50.20	-159	27,248	-0.58%	大賣/鉅額交易
2020/11/24	416	51.32	204	50.85	51.30	212	27,467	0.77%	大買/大賣/鉅額交易
2020/11/23	3	49.02	8	49.09	48.50	-5	27,037	-0.02%
2020/11/20	1	48.25	11	47.80	47.95	-10	27,737	-0.04%
2020/11/19	18	48.24	14	48.35	47.60	4	28,676	0.01%
2020/11/18	38	46.55	6	47.54	47.45	32	30,627	0.10%
2020/11/17	4	45.78	97	45.42	45.45	-93	31,153	-0.30%
2020/11/16	0	0.00	2	44.50	44.35	-2	32,848	-0.01%
2020/11/13	15	44.00	0	0.00	44.10	15	34,025	0.04%
2020/11/12	0	0.00	30	44.02	44.45	-30	35,252	-0.09%
2020/11/11	22	43.65	2	43.68	43.65	20	36,177	0.06%
2020/11/10	52	44.37	24	45.15	44.00	28	38,066	0.07%
2020/11/09	40	44.20	21	44.85	44.90	19	41,214	0.05%
2020/11/06	13	44.57	1	45.00	44.30	12	42,827	0.03%
2020/11/05	31	44.87	11	44.81	44.40	20	43,410	0.05%
2020/11/04	1	45.35	1	45.40	45.15	0	44,703	0.00%
2020/11/03	51	43.90	103	44.39	44.85	-52	45,064	-0.12%	大賣/
2020/11/02	30	43.25	0	0.00	43.20	30	45,504	0.07%
2020/10/30	20	44.20	0	0.00	43.95	20	46,417	0.04%
2020/10/29	20	45.00	10	44.00	44.95	10	46,758	0.02%
2020/10/28	1.5	44.40	10	44.90	44.55	-8.5	46,990	-0.02%
2020/10/27	10	45.80	1	46.25	45.80	9	47,118	0.02%
2020/10/26	5.5	46.70	13	46.93	46.10	-7.5	47,493	-0.02%
2020/10/23	3	47.58	5	48.40	47.60	-2	48,034	0.00%
2020/10/22	21	48.26	14	48.65	48.05	7	48,619	0.01%
2020/10/21	20	49.39	153	49.86	48.95	-133	49,101	-0.27%	大賣/鉅額交易
2020/10/20	214	50.26	231	50.22	51.20	-17	49,549	-0.03%	大買/大賣/
2020/10/19	192	49.91	295	49.89	50.90	-103	49,388	-0.21%	大買/大賣/鉅額交易
2020/10/16	18	46.20	63	46.80	46.35	-45	48,913	-0.09%
2020/10/15	43	46.19	23	46.86	45.95	20	49,896	0.04%
2020/10/14	124	47.08	80	46.35	47.35	44	51,513	0.09%	大買/
2020/10/13	62	45.31	10	45.29	45.40	52	53,410	0.10%
2020/10/12	20	45.63	19	45.42	45.40	1	54,813	0.00%
2020/10/08	64	45.97	64	46.33	46.20	0	56,601	0.00%
2020/10/07	89	46.13	105	46.31	45.85	-16	57,105	-0.03%	大賣/
2020/10/06	33	46.08	138	46.11	46.55	-105	58,423	-0.18%	大賣/鉅額交易
2020/10/05	0	0.00	30	44.95	45.35	-30	58,930	-0.05%
2020/09/30	30	44.55	0	0.00	44.60	30	59,080	0.05%
2020/09/29	0	0.00	130	45.29	45.35	-130	59,132	-0.22%	大賣/鉅額交易
2020/09/28	14	44.84	174	44.63	44.50	-160	59,409	-0.27%	大賣/鉅額交易
2020/09/25	227	45.30	235	45.29	43.95	-8	60,014	-0.01%	大買/大賣/
2020/09/24	9	46.85	152	47.02	47.00	-143	60,188	-0.24%	大賣/鉅額交易
2020/09/23	63	47.00	50	47.50	46.30	13	59,961	0.02%
2020/09/22	74	47.79	20	47.30	47.30	54	60,325	0.09%
2020/09/21	5	48.20	0	0.00	48.20	5	61,168	0.01%
2020/09/18	1	48.50	23	48.98	49.40	-22	61,286	-0.04%
2020/09/17	364	48.89	45	48.80	48.50	319	61,454	0.52%	大買/鉅額交易
2020/09/16	15	49.32	15	49.67	49.25	0	61,484	0.00%
2020/09/15	126	49.72	32	50.22	49.15	94	61,668	0.15%	大買/
2020/09/14	151	49.73	21	49.64	49.60	130	61,621	0.21%	大買/鉅額交易
2020/09/11	24	49.23	13.1	50.05	48.85	10.9	62,002	0.02%
2020/09/10	34	50.10	70	49.96	49.70	-36	63,001	-0.06%
2020/09/09	41	51.15	30	51.03	50.70	11	63,631	0.02%
2020/09/08	34	50.82	11	51.65	50.60	23	63,687	0.04%
2020/09/07	75	52.98	28	53.24	51.80	47	63,840	0.07%
2020/09/04	19	53.39	82	53.90	54.80	-63	63,910	-0.10%
2020/09/03	6	53.90	9	54.84	53.90	-3	64,048	0.00%
2020/09/02	90	53.70	3	53.90	53.80	87	64,353	0.14%
2020/09/01	30.4	53.52	24	51.67	53.10	6.4	64,129	0.01%
2020/08/31	48	51.99	41	52.03	51.40	7	63,696	0.01%
2020/08/28	34	52.42	32	53.66	51.80	2	63,696	0.00%
2020/08/27	32	54.53	26	54.55	55.10	6	63,450	0.01%
2020/08/26	49	54.85	32	54.99	53.90	17	63,286	0.03%
2020/08/25	51	54.84	83	54.34	54.00	-32	62,944	-0.05%
2020/08/24	80	57.90	182	58.67	55.20	-102	62,792	-0.16%	大賣/鉅額交易
2020/08/21	326	56.80	65	55.71	57.40	261	61,011	0.43%	大買/鉅額交易
2020/08/20	6	55.50	38	56.68	52.20	-32	62,227	-0.05%
2020/08/19	27	56.49	3	57.23	56.60	24	61,656	0.04%
2020/08/18	46	54.18	21	54.15	56.20	25	61,108	0.04%
2020/08/17	6	53.57	61	52.57	53.10	-55	60,793	-0.09%
2020/08/14	46	51.89	54	51.17	53.10	-8	60,487	-0.01%
2020/08/13	86	50.69	165	50.56	52.20	-79	58,936	-0.13%	大賣/
2020/08/12	348	46.46	72.2	47.19	48.20	275.8	56,215	0.49%	大買/鉅額交易
2020/08/11	53	43.92	6	43.53	43.85	47	55,202	0.09%
2020/08/10	35	44.43	129	44.19	43.60	-94	55,347	-0.17%	大賣/
2020/08/07	75	42.53	63	42.01	42.10	12	54,708	0.02%
2020/08/06	49	41.80	16	42.10	41.40	33	55,555	0.06%
2020/08/05	71	41.71	145.2	42.16	42.70	-74.2	55,729	-0.13%	大賣/
2020/08/04	51	40.88	25	40.56	40.35	26	55,561	0.05%
2020/08/03	4	40.55	52	41.09	41.20	-48	55,548	-0.09%
2020/07/31	63	40.16	10	40.30	40.30	53	55,641	0.10%
2020/07/30	17	40.56	25	40.57	40.80	-8	56,159	-0.01%
2020/07/29	139	41.52	18	42.71	40.55	121	56,588	0.21%	大買/鉅額交易
2020/07/28	43	42.21	15	42.04	42.50	28	56,594	0.05%
2020/07/27	21	42.79	59	43.25	42.15	-38	56,788	-0.07%
2020/07/24	10	43.53	122	41.66	41.55	-112	56,984	-0.20%	大賣/鉅額交易
2020/07/23	11	43.48	13	43.04	43.75	-2	57,673	0.00%
2020/07/22	261	41.95	222	42.81	42.30	39	58,198	0.07%	大買/大賣/
2020/07/21	38	41.81	31	42.00	41.80	7	57,408	0.01%
2020/07/20	253	40.78	234	40.18	41.90	19	57,098	0.03%	大買/大賣/
2020/07/17	99	38.95	266	39.03	38.10	-167	56,222	-0.30%	大賣/鉅額交易
2020/07/16	48	37.98	122	37.92	38.80	-74	54,977	-0.13%	大賣/
2020/07/15	30	36.89	104	37.23	36.55	-74	54,307	-0.14%	大賣/
2020/07/14	36	35.85	12	35.88	35.65	24	54,106	0.04%
2020/07/13	368	36.29	114	36.07	36.50	254	54,451	0.47%	大買/大賣/鉅額交易
2020/07/10	39	32.98	114	33.72	33.90	-75	54,216	-0.14%	大賣/
2020/07/09	10	33.90	20	34.41	33.65	-10	54,678	-0.02%
2020/07/08	19	34.04	16	34.00	34.20	3	55,282	0.01%
2020/07/07	34	34.02	11	34.91	33.70	23	55,943	0.04%
2020/07/06	12	35.32	34	35.37	35.15	-22	56,323	-0.04%
2020/07/03	147	34.56	146	34.57	34.50	1	56,313	0.00%	大買/大賣/
2020/07/02	59	33.37	1	33.55	33.20	58	55,775	0.10%
2020/07/01	45	33.69	5	34.10	33.40	40	56,138	0.07%
2020/06/30	19	33.76	113	33.38	33.60	-94	57,055	-0.16%	大賣/
2020/06/29	25	32.14	25	32.11	32.10	0	57,793	0.00%
2020/06/24	15	31.72	32	31.92	32.00	-17	59,076	-0.03%
2020/06/23	94	31.72	19	31.66	31.65	75	60,318	0.12%
2020/06/22	22	32.43	82	32.66	32.05	-60	60,822	-0.10%
2020/06/19	33	33.25	20	33.28	33.30	13	61,315	0.02%
2020/06/18	35	33.16	35	33.24	33.15	0	61,646	0.00%
2020/06/17	95	33.81	66	33.47	33.20	29	61,513	0.05%
2020/06/16	132	33.05	101	32.64	34.25	31	61,513	0.05%	大買/大賣/
2020/06/15	65	31.56	34	31.81	31.15	31	61,691	0.05%
2020/06/12	30	32.68	14	32.91	32.45	16	63,144	0.03%
2020/06/11	25	33.50	21	33.52	33.75	4	64,561	0.01%
2020/06/10	152	33.24	146	33.30	33.10	6	65,914	0.01%	大買/大賣/
2020/06/09	62	34.30	60	35.08	33.90	2	67,752	0.00%
2020/06/08	37	34.36	62	34.40	33.95	-25	68,454	-0.04%
2020/06/05	16	35.07	6	35.30	35.00	10	70,044	0.01%
2020/06/04	23	35.35	22	35.50	35.00	1	71,378	0.00%
2020/06/03	57	35.21	46	35.36	35.25	11	72,543	0.02%
2020/06/02	92	36.74	258	36.76	36.10	-166	73,155	-0.23%	大賣/鉅額交易
2020/06/01	197	37.71	15	37.75	37.80	182	73,512	0.25%	大買/鉅額交易
2020/05/29	53	37.11	85	37.21	37.25	-32	74,101	-0.04%
2020/05/28	55	37.12	26	37.22	37.00	29	74,253	0.04%
2020/05/27	62	38.65	46	38.33	36.90	16	73,667	0.02%
2020/05/26	28	35.30	40	35.65	36.45	-12	71,644	-0.02%
2020/05/25	13	32.58	24	32.69	33.15	-11	70,485	-0.02%
2020/05/22	117	34.02	105	34.17	33.35	12	69,924	0.02%	大買/大賣/
2020/05/21	45	33.72	5	33.45	33.65	40	69,183	0.06%
2020/05/20	24	33.06	17	32.70	32.70	7	68,662	0.01%
2020/05/19	5	32.80	13	33.23	33.50	-8	68,360	-0.01%
2020/05/18	19	32.57	152	33.10	32.30	-133	67,883	-0.20%	大賣/鉅額交易
2020/05/15	64	33.65	34	33.53	34.10	30	67,270	0.04%
2020/05/14	33	34.00	59	33.13	32.55	-26	66,571	-0.04%
2020/05/13	43	34.00	74	34.08	33.60	-31	66,131	-0.05%
2020/05/12	69	33.93	62	33.77	34.50	7	65,016	0.01%
2020/05/11	69	34.01	18	34.28	33.25	51	64,952	0.08%
2020/05/08	93	33.34	5	33.22	33.20	88	64,286	0.14%
2020/05/07	23	32.72	33	33.14	33.50	-10	64,040	-0.02%
2020/05/06	55	32.94	99	32.22	32.15	-44	63,725	-0.07%
2020/05/05	39	33.67	37	33.96	33.00	2	63,131	0.00%
2020/05/04	139	32.56	228	32.55	34.05	-89	62,617	-0.14%	大買/大賣/
2020/04/30	47	32.79	38	32.86	33.05	9	62,094	0.01%
2020/04/29	38	32.36	103	31.70	32.10	-65	61,518	-0.11%	大賣/
2020/04/28	191	31.77	126	32.19	31.25	65	60,935	0.11%	大買/大賣/
2020/04/27	95	29.38	108	29.67	31.50	-13	59,408	-0.02%	大賣/
2020/04/24	21	28.47	37	28.65	28.65	-16	58,034	-0.03%
2020/04/23	242	28.19	58	28.35	28.50	184	57,913	0.32%	大買/鉅額交易
2020/04/22	31	27.98	76	27.75	28.35	-45	57,177	-0.08%
2020/04/21	25	27.34	100	27.30	27.05	-75	56,362	-0.13%
2020/04/20	22	27.72	62	27.77	27.70	-40	55,798	-0.07%
2020/04/17	76	28.13	143	28.28	27.80	-67	55,711	-0.12%	大賣/
2020/04/16	106	28.07	22	27.39	28.60	84	54,579	0.15%	大買/
2020/04/15	49	27.52	647	27.43	27.80	-598	54,265	-1.10%	大賣/鉅額交易
2020/04/14	12	28.42	22	27.91	28.75	-10	53,103	-0.02%
2020/04/13	11	27.23	6	26.62	26.80	5	52,502	0.01%
2020/04/10	35	26.44	94	26.15	26.40	-59	52,164	-0.11%
2020/04/09	130	25.99	36	27.05	25.35	94	51,436	0.18%	大買/
2020/04/08	39	26.94	31	27.83	26.50	8	50,729	0.02%
2020/04/07	6	28.54	203	27.51	28.35	-197	49,950	-0.39%	大賣/鉅額交易
2020/04/06	302	27.09	102	26.91	26.90	200	50,020	0.40%	大買/大賣/鉅額交易
2020/04/01	13	24.44	75	24.55	25.15	-62	49,877	-0.12%
2020/03/31	20	24.31	64	24.01	24.25	-44	48,514	-0.09%
2020/03/30	161	23.36	167	22.88	23.60	-6	46,687	-0.01%	大買/大賣/
2020/03/27	55	22.59	30	22.28	23.10	25	45,112	0.06%
2020/03/26	27	20.56	16	20.47	21.00	11	43,532	0.03%
2020/03/25	3	19.98	54	20.03	20.20	-51	42,629	-0.12%
2020/03/24	9	18.63	1	18.80	18.85	8	41,664	0.02%
2020/03/23	164	17.39	37	17.39	17.75	127	41,110	0.31%	大買/鉅額交易
2020/03/20	2,316	18.25	66	18.12	18.00	2,250	40,715	5.53%	大買/鉅額交易
2020/03/19	327	18.11	147	17.75	17.20	180	39,451	0.46%	大買/大賣/鉅額交易
2020/03/18	78	19.28	278	19.81	19.10	-200	38,401	-0.52%	大賣/鉅額交易
2020/03/17	75	20.36	124	20.36	20.05	-49	36,538	-0.13%	大賣/
2020/03/16	165	21.11	174	20.81	19.80	-9	34,930	-0.03%	大買/大賣/
2020/03/13	183	19.28	119	19.47	21.85	64	33,077	0.19%	大買/大賣/
2020/03/12	157	20.98	120	20.14	19.90	37	30,903	0.12%	大買/大賣/
2020/03/11	126	21.29	62	21.73	22.10	64	29,944	0.21%	大買/
2020/03/10	165	20.05	179	19.67	20.50	-14	27,942	-0.05%	大買/大賣/
2020/03/09	66	20.76	116	18.92	18.65	-50	26,321	-0.19%	大賣/
2020/03/06	1	19.00	12	19.85	20.10	-11	24,818	-0.04%
2020/03/05	1	18.25	2	18.40	18.50	-1	23,647	0.00%
2020/03/04	1	17.00	68	17.52	17.75	-67	22,811	-0.29%
2020/03/03	151	17.05	137	16.82	17.05	14	21,797	0.06%	大買/大賣/
2020/03/02	0	0.00	3	15.30	15.50	-3	21,006	-0.01%
2020/02/27	9	15.34	15	15.15	14.80	-6	21,197	-0.03%
2020/02/26	0	0.00	28	15.74	15.45	-28	21,767	-0.13%
2020/02/25	0	0.00	11	15.89	15.95	-11	22,681	-0.05%
2020/02/21	0	0.00	20	16.10	16.10	-20	23,798	-0.08%
2020/02/20	3	15.77	0	0.00	15.85	3	24,220	0.01%
2020/02/19	0	0.00	1	15.65	15.70	-1	24,387	0.00%
2020/02/18	0	0.00	235	15.47	15.70	-235	24,726	-0.95%	大賣/鉅額交易
2020/02/17	129	15.65	308	15.56	15.55	-179	24,570	-0.73%	大買/大賣/鉅額交易
2020/02/14	83	15.71	14	15.69	15.75	69	24,439	0.28%
2020/02/13	9	15.53	14	15.64	15.25	-5	24,131	-0.02%
2020/02/12	278	15.32	4	15.33	15.50	274	23,954	1.14%	大買/鉅額交易
2020/02/11	0	0.00	2	14.80	14.85	-2	23,255	-0.01%
2020/02/10	12	13.98	58	14.09	14.40	-46	23,187	-0.20%
2020/02/07	3	14.35	200	14.50	14.30	-197	23,024	-0.86%	大賣/鉅額交易
2020/02/06	204	14.86	0	0.00	14.95	204	22,816	0.89%	大買/鉅額交易
2020/02/05	232	14.83	120	14.42	14.40	112	22,607	0.50%	大買/大賣/鉅額交易
2020/02/04	3	14.90	41	14.95	15.00	-38	22,350	-0.17%
2020/02/03	243	14.40	2	13.95	14.35	241	23,078	1.04%	大買/鉅額交易
2020/01/31	1	15.30	0	0.00	15.30	1	22,970	0.00%
2020/01/30	5	16.20	0	0.00	16.20	5	22,697	0.02%
2020/01/20	4	18.10	0	0.00	18.00	4	22,672	0.02%
2020/01/17	0	0.00	10	17.75	18.00	-10	22,658	-0.04%
2020/01/16	4	18.15	0	0.00	17.70	4	22,405	0.02%
2020/01/15	4	18.31	5	18.35	18.10	-1	22,242	0.00%
2020/01/14	7	18.36	1	18.40	18.40	6	22,156	0.03%
2020/01/13	43	18.08	41	18.04	17.85	2	21,854	0.01%
2020/01/10	0	0.00	4	17.93	17.80	-4	21,099	-0.02%
2020/01/09	8	17.95	3	17.65	18.30	5	20,514	0.02%
2020/01/08	13	16.69	12	16.81	17.15	1	19,878	0.01%
2020/01/07	5	16.80	24	17.10	17.05	-19	19,780	-0.10%
2020/01/06	10	17.15	23	17.23	17.40	-13	19,344	-0.07%
2020/01/03	24	16.84	15	16.72	16.85	9	18,782	0.05%
2020/01/02	49	16.94	40	16.93	16.85	9	18,502	0.05%
2019/12/30	27	16.97	5	16.80	16.80	22	18,122	0.12%
2019/12/27	1	16.75	35	16.54	16.75	-34	17,507	-0.19%
2019/12/25	0	0.00	111	15.57	15.80	-111	16,928	-0.66%	大賣/鉅額交易
2019/12/20	0	0.00	13	15.72	15.75	-13	17,021	-0.08%
2019/12/18	2	15.80	273	15.77	15.75	-271	17,159	-1.58%	大賣/鉅額交易
2019/12/17	0	0.00	3	16.30	16.25	-3	17,121	-0.02%
2019/12/16	1	16.15	3	16.20	16.25	-2	17,244	-0.01%
2019/12/13	0	0.00	140	16.02	15.95	-140	17,293	-0.81%	大賣/鉅額交易
2019/12/12	0	0.00	92	16.50	16.30	-92	17,347	-0.53%
2019/12/11	54	16.83	55	16.51	16.50	-1	17,921	-0.01%
2019/12/10	84	16.54	303	16.24	16.55	-219	17,896	-1.22%	大賣/鉅額交易
2019/12/09	280	16.31	11	16.46	16.30	269	18,240	1.47%	大買/鉅額交易
2019/12/06	484	16.34	7	16.24	16.35	477	18,132	2.63%	大買/鉅額交易
2019/12/04	4	15.55	21	15.45	15.55	-17	18,063	-0.09%
2019/12/03	0	0.00	204	15.55	15.70	-204	18,789	-1.09%	大賣/鉅額交易
2019/12/02	1	14.85	11	15.01	15.50	-10	19,620	-0.05%
2019/11/29	13	15.66	16	15.76	15.50	-3	19,782	-0.02%
2019/11/28	0	0.00	80	15.70	15.60	-80	20,209	-0.40%
2019/11/27	8	15.99	12	16.18	16.10	-4	20,992	-0.02%
2019/11/26	69	16.26	6	16.22	16.15	63	21,042	0.30%
2019/11/25	90	16.82	108	16.64	16.25	-18	20,617	-0.09%	大賣/
2019/11/22	402	16.32	58	16.88	16.15	344	19,834	1.73%	大買/鉅額交易
2019/11/21	68	16.24	62	16.49	16.55	6	18,704	0.03%
2019/11/20	37	15.78	35	15.88	15.70	2	17,910	0.01%
2019/11/19	30	15.65	22	15.44	15.40	8	17,547	0.05%
2019/11/18	3	15.20	11	15.21	15.15	-8	16,976	-0.05%
2019/11/15	5	15.05	1	14.85	14.90	4	16,709	0.02%
2019/11/12	0	0.00	2	13.93	14.05	-2	16,615	-0.01%
2019/11/11	2	13.75	0	0.00	13.60	2	16,621	0.01%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/07	2	14.08	1	14.20	14.15	1	16,592	0.01%
2019/11/06	1	14.45	0	0.00	14.45	1	16,521	0.01%
2019/11/05	0	0.00	1	14.75	14.70	-1	16,498	-0.01%
2019/11/04	1	14.60	23	14.70	14.60	-22	16,542	-0.13%
2019/11/01	8	15.06	8	15.10	14.90	0	16,438	0.00%
2019/10/31	63	15.50	42	15.78	15.35	21	16,321	0.13%
2019/10/30	1	14.85	2	15.05	15.00	-1	15,333	-0.01%
2019/10/29	10	14.55	141	14.89	14.45	-131	15,140	-0.87%	大賣/鉅額交易
2019/10/28	133	15.08	0	0.00	14.90	133	15,233	0.87%	大買/鉅額交易
2019/10/21	2	14.70	0	0.00	14.75	2	15,823	0.01%
2019/10/18	1	14.55	0	0.00	14.55	1	15,857	0.01%
2019/10/16	50	14.70	101	14.35	14.40	-51	16,089	-0.32%	大賣/
2019/10/15	50	14.70	1	14.50	14.70	49	16,377	0.30%
2019/10/07	1	14.05	0	0.00	13.90	1	16,657	0.01%
2019/09/27	5	13.74	0	0.00	13.80	5	16,560	0.03%
2019/09/26	10	14.20	10	14.25	14.20	0	16,446	0.00%
2019/09/25	23	14.36	31	14.38	14.35	-8	16,418	-0.05%
2019/09/24	0	0.00	4	14.70	14.55	-4	16,485	-0.02%
2019/09/23	10	14.84	4	14.85	14.80	6	16,398	0.04%
2019/09/20	5	14.70	10	14.65	14.70	-5	16,339	-0.03%
2019/09/19	2	14.60	2	14.80	14.50	0	16,310	0.00%
2019/09/16	30	15.23	22	15.29	15.10	8	15,838	0.05%
2019/09/12	4	14.89	6	15.01	15.05	-2	15,112	-0.01%
2019/09/11	7	14.91	3	15.15	15.20	4	14,883	0.03%
2019/09/10	23	14.56	20	14.65	14.55	3	14,308	0.02%
2019/09/09	12	14.55	0	0.00	14.55	12	14,145	0.08%
2019/09/06	11	14.52	0	0.00	14.55	11	13,956	0.08%
2019/09/05	20	14.83	30	14.90	14.75	-10	13,659	-0.07%
2019/09/04	21	15.11	45	15.07	15.10	-24	13,004	-0.18%
2019/09/03	7	14.48	0	0.00	14.45	7	12,321	0.06%
2019/09/02	57	14.65	171	14.49	14.80	-114	11,884	-0.96%	大賣/鉅額交易
2019/08/30	216	14.44	134	14.33	14.45	82	11,134	0.74%	大買/大賣/
2019/08/29	61	13.57	53	13.41	13.45	8	10,088	0.08%
2019/08/28	2	13.00	1	13.00	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	3	12.67	0	0.00	12.75	3	9,601	0.03%
2019/08/23	26	13.36	0	0.00	13.15	26	9,533	0.27%
2019/08/22	10	13.41	18	13.32	13.50	-8	9,474	-0.08%
2019/08/21	15	12.87	0	0.00	13.15	15	9,142	0.16%
2019/08/20	66	12.70	66	12.86	12.70	0	9,035	0.00%
2019/08/16	49	12.80	46	12.99	12.80	3	8,950	0.03%
2019/08/12	0	0.00	1	12.65	12.50	-1	8,864	-0.01%
2019/08/08	51	12.70	51	12.28	12.70	0	8,897	0.00%
2019/08/06	0	0.00	3	11.95	12.30	-3	8,854	-0.03%
2019/08/05	1	12.05	0	0.00	11.95	1	8,779	0.01%
2019/08/02	2	12.33	0	0.00	12.25	2	8,777	0.02%
2019/08/01	11	12.96	10	13.10	13.05	1	8,634	0.01%
2019/07/30	44	13.40	71	13.83	13.40	-27	8,395	-0.32%
2019/07/29	1	13.90	2	14.18	13.85	-1	8,132	-0.01%
2019/07/25	29	13.55	20	13.60	13.40	9	7,599	0.12%
2019/07/24	0	0.00	183	13.18	12.95	-183	7,238	-2.53%	大賣/鉅額交易
2019/07/23	0	0.00	4	13.30	13.25	-4	7,257	-0.06%
2019/07/22	120	13.50	17	13.36	13.60	103	7,202	1.43%	大買/鉅額交易
2019/07/19	50	13.16	25	13.25	13.05	25	7,063	0.35%
2019/07/18	30	13.05	64	13.20	13.05	-34	7,084	-0.48%
2019/07/17	31	13.03	85	13.24	13.30	-54	7,012	-0.77%
2019/07/16	22	12.59	20	12.80	12.90	2	6,618	0.03%
2019/07/15	200	12.61	145	12.62	12.65	55	6,514	0.84%	大買/大賣/
2019/07/12	10	12.20	20	12.30	12.15	-10	6,223	-0.16%
2019/07/11	0	0.00	2	12.10	12.20	-2	6,337	-0.03%
2019/07/10	3	12.10	0	0.00	12.05	3	6,394	0.05%
2019/07/08	1	11.95	50	11.90	11.90	-49	6,669	-0.73%
2019/07/05	51	12.25	0	0.00	12.05	51	6,889	0.74%
2019/07/03	0	0.00	221	11.95	11.80	-221	7,866	-2.81%	大賣/鉅額交易
2019/07/02	0	0.00	2	12.00	12.05	-2	8,493	-0.02%
2019/07/01	10	11.95	82	12.15	11.95	-72	8,852	-0.81%
2019/06/28	0	0.00	80	11.65	11.65	-80	8,811	-0.91%
2019/06/27	350	11.75	22	11.85	11.75	328	8,918	3.68%	大買/鉅額交易
2019/06/26	8	11.69	122	11.75	11.50	-114	8,869	-1.29%	大賣/鉅額交易
2019/06/25	118	12.27	73	12.05	11.80	45	8,900	0.51%	大買/
2019/06/24	30	11.85	60	11.80	12.00	-30	8,807	-0.34%
2019/06/21	1	12.00	0	0.00	11.85	1	8,900	0.01%
2019/06/19	252	11.77	0	0.00	11.85	252	9,136	2.76%	大買/鉅額交易
2019/06/14	5	11.65	5	11.75	11.65	0	9,679	0.00%
2019/06/12	17	11.65	17	11.80	11.65	0	9,772	0.00%
2019/06/11	0	0.00	1	11.75	11.90	-1	9,632	-0.01%
2019/06/10	0	0.00	4	10.83	10.85	-4	9,393	-0.04%
2019/06/06	1	10.75	0	0.00	10.75	1	9,403	0.01%
2019/05/31	3	11.05	0	0.00	11.10	3	9,664	0.03%
2019/05/30	0	0.00	1	11.15	11.10	-1	9,733	-0.01%
2019/05/28	0	0.00	2	10.83	10.85	-2	9,808	-0.02%
2019/05/27	2	10.75	14	10.76	10.70	-12	9,963	-0.12%
2019/05/24	1	10.75	2	10.88	10.75	-1	10,045	-0.01%
2019/05/23	2	10.85	0	0.00	10.80	2	10,078	0.02%
2019/05/21	51	10.71	53	10.72	11.10	-2	10,370	-0.02%
2019/05/20	13	11.18	1	11.30	11.10	12	10,623	0.11%
2019/05/15	0	0.00	5	11.95	12.15	-5	11,275	-0.04%
2019/05/14	6	11.04	8	11.29	11.50	-2	11,395	-0.02%
2019/05/13	2	11.50	1	11.80	11.40	1	11,535	0.01%
2019/05/10	2	11.78	11	11.80	11.75	-9	11,519	-0.08%
2019/05/09	1	12.10	0	0.00	12.10	1	11,449	0.01%
2019/05/07	0	0.00	1	12.60	12.55	-1	11,432	-0.01%
2019/05/06	2	12.53	0	0.00	12.40	2	11,457	0.02%
2019/05/03	0	0.00	20	12.95	12.95	-20	11,463	-0.17%
2019/05/02	10	12.55	3	12.88	12.95	7	11,512	0.06%
2019/04/30	11	12.40	1	12.50	12.50	10	11,828	0.08%
2019/04/29	5	12.50	0	0.00	12.50	5	11,953	0.04%
2019/04/26	1	13.15	40	13.11	13.15	-39	11,857	-0.33%
2019/04/25	0	0.00	1	13.40	13.40	-1	11,981	-0.01%
2019/04/24	1	13.30	10	13.15	13.25	-9	12,252	-0.07%
2019/04/23	2	13.50	0	0.00	13.50	2	12,744	0.02%
2019/04/22	0	0.00	1	13.80	13.75	-1	12,720	-0.01%
2019/04/19	1.1	13.56	2	13.73	13.65	-0.9	12,811	-0.01%
2019/04/18	2	13.60	516	13.75	13.55	-514	13,033	-3.94%	大賣/鉅額交易
2019/04/17	11	13.90	180	14.15	13.95	-169	13,250	-1.28%	大賣/鉅額交易
2019/04/16	680	14.25	0	0.00	14.20	680	13,785	4.93%	大買/鉅額交易
2019/04/12	7	14.04	100	14.48	13.90	-93	14,618	-0.64%
2019/04/11	14	14.35	31	14.25	14.15	-17	14,573	-0.12%
2019/04/10	110.3	14.96	10	14.95	14.60	100.3	14,472	0.69%	大買/
2019/04/09	32	15.59	339	15.39	14.80	-307	14,352	-2.14%	大賣/鉅額交易
2019/04/08	351	14.70	37	14.94	15.30	314	13,921	2.26%	大買/鉅額交易
2019/04/03	20	13.80	14	13.98	13.95	6	13,527	0.04%
2019/04/02	5	13.65	2	13.60	13.30	3	13,461	0.02%
2019/03/29	5	13.15	5	13.25	13.25	0	13,551	0.00%
2019/03/28	1	13.25	0	0.00	13.05	1	13,781	0.01%
2019/03/26	2	13.75	250	13.75	13.55	-248	13,781	-1.80%	大賣/鉅額交易
2019/03/25	150	13.75	183	13.72	13.75	-33	13,752	-0.24%	大買/大賣/
2019/03/22	81	14.15	400	14.19	14.10	-319	13,772	-2.32%	大賣/鉅額交易
2019/03/21	5	14.35	8	14.26	14.15	-3	13,846	-0.02%
2019/03/20	457	14.10	41	14.40	14.30	416	13,962	2.98%	大買/鉅額交易
2019/03/19	0	0.00	1	14.00	13.80	-1	13,686	-0.01%
2019/03/18	5	13.90	1	13.90	13.85	4	14,141	0.03%
2019/03/15	270	13.79	119	13.75	13.75	151	15,426	0.98%	大買/大賣/鉅額交易
2019/03/14	11	13.46	0	0.00	13.45	11	15,854	0.07%
2019/03/13	10	13.50	0	0.00	13.40	10	16,657	0.06%
2019/03/12	10	13.60	0	0.00	13.50	10	16,897	0.06%
2019/03/08	6	13.55	0	0.00	13.60	6	17,402	0.03%
2019/03/07	14	13.73	0	0.00	13.70	14	17,504	0.08%
2019/03/04	7	13.75	11	14.02	14.20	-4	17,941	-0.02%
2019/02/27	1	13.75	0	0.00	13.80	1	17,987	0.01%
2019/02/26	8	14.19	2	14.45	14.00	6	18,108	0.03%
2019/02/25	3	13.95	0	0.00	14.10	3	18,196	0.02%
2019/02/22	1	14.10	0	0.00	14.05	1	18,265	0.01%
2019/02/21	3	13.93	2	14.15	14.00	1	18,374	0.01%
2019/02/20	5	14.30	5	14.50	14.20	0	18,544	0.00%
2019/02/19	31	14.62	4	14.33	14.40	27	18,906	0.14%
2019/02/15	18	14.39	17	14.38	14.10	1	19,524	0.01%
2019/02/14	28	13.90	27	14.18	14.10	1	19,259	0.01%
2019/02/13	3	13.75	21	14.00	13.65	-18	18,769	-0.10%
2019/02/12	1	13.65	8	13.76	13.90	-7	18,572	-0.04%
2019/02/11	0	0.00	5	13.30	13.40	-5	18,485	-0.03%
2019/01/30	0	0.00	5	13.25	13.25	-5	18,532	-0.03%
2019/01/28	0	0.00	5	13.30	13.25	-5	18,595	-0.03%
2019/01/25	0	0.00	11	13.25	13.15	-11	18,707	-0.06%
2019/01/24	8	13.26	7	13.35	13.25	1	18,874	0.01%
2019/01/23	6	13.15	0	0.00	13.35	6	18,954	0.03%
2019/01/22	12	13.43	1	13.20	13.10	11	19,032	0.06%
2019/01/21	1	14.00	0	0.00	13.90	1	18,660	0.01%
2019/01/18	3	13.80	0	0.00	13.90	3	18,513	0.02%
2019/01/17	37	13.93	7	14.15	13.75	30	18,514	0.16%
2019/01/16	21	13.90	14	13.74	13.90	7	18,396	0.04%
2019/01/15	4	13.79	5	14.08	13.65	-1	18,118	-0.01%
2019/01/14	3	13.45	10	13.20	13.45	-7	17,558	-0.04%
2019/01/11	8	13.46	3	13.30	13.35	5	17,517	0.03%
2019/01/10	16	13.85	40	13.70	13.45	-24	17,403	-0.14%
2019/01/09	24	14.42	18	14.07	14.00	6	17,156	0.03%
2019/01/08	10	14.54	17	14.54	14.55	-7	16,910	-0.04%
2019/01/07	99	13.75	66	14.06	14.40	33	16,250	0.20%
2019/01/04	2	13.20	13	13.15	13.10	-11	15,488	-0.07%
2019/01/03	3	13.45	34	13.36	13.45	-31	15,492	-0.20%
2019/01/02	2	13.23	1	13.30	13.15	1	15,392	0.01%
2018/12/28	5	13.02	3	13.10	13.10	2	15,350	0.01%
2018/12/27	2	13.70	6	13.65	13.05	-4	15,497	-0.03%
2018/12/26	5	13.32	3	13.37	13.25	2	15,310	0.01%
2018/12/25	46	13.46	1	13.40	13.50	45	15,415	0.29%
2018/12/22	5	13.30	0	0.00	13.25	5	15,044	0.03%
2018/12/21	1	13.10	8	12.77	13.20	-7	14,973	-0.05%
2018/12/20	6	12.53	3	12.57	12.60	3	14,911	0.02%
2018/12/19	1	12.50	0	0.00	12.30	1	14,834	0.01%
2018/12/18	15	12.55	6	12.46	12.45	9	14,981	0.06%
2018/12/14	3	12.28	3	12.28	12.60	0	15,534	0.00%
2018/12/13	6	12.35	9	12.61	12.25	-3	15,407	-0.02%
2018/12/12	1	13.05	4	12.85	12.90	-3	15,294	-0.02%
2018/12/11	25	12.98	31	13.07	12.90	-6	15,285	-0.04%
2018/12/10	44	13.89	36	13.70	13.60	8	15,357	0.05%
2018/12/07	6	13.01	15	13.33	13.75	-9	14,342	-0.06%
2018/12/06	39	13.15	403	13.95	12.50	-364	14,332	-2.54%	大賣/鉅額交易
2018/12/05	368	13.48	7	13.49	13.75	361	14,145	2.55%	大買/鉅額交易
2018/12/04	2	12.80	17	13.10	13.20	-15	14,467	-0.10%
2018/12/03	43	12.98	3	12.95	12.85	40	14,798	0.27%
2018/11/30	1	12.30	1	12.30	12.30	0	15,372	0.00%
2018/11/29	63	12.39	62	12.49	12.10	1	16,645	0.01%
2018/11/28	50	12.80	51	12.75	12.80	-1	16,412	-0.01%
2018/11/27	1	12.75	0	0.00	12.90	1	16,444	0.01%
2018/11/26	8	12.66	3	12.75	12.55	5	16,484	0.03%
2018/11/23	77	12.56	77	12.35	12.40	0	16,524	0.00%
2018/11/22	89	12.33	97	12.60	12.30	-8	16,605	-0.05%
2018/11/21	6	12.85	6	13.02	13.10	0	16,482	0.00%
2018/11/20	3	12.90	3	12.95	12.95	0	16,511	0.00%
2018/11/19	1	13.20	1	13.40	13.15	0	16,536	0.00%
2018/11/16	12	13.11	10	13.10	13.00	2	16,487	0.01%
2018/11/15	46	12.44	37	12.48	12.50	9	16,133	0.06%
2018/11/14	51	11.45	55	11.75	11.85	-4	16,585	-0.02%
2018/11/09	1	10.35	270	10.36	10.45	-269	19,500	-1.38%	大賣/鉅額交易
2018/11/08	375	10.88	109	10.81	10.50	266	20,407	1.30%	大買/大賣/鉅額交易
2018/11/07	50	10.40	150	10.35	10.60	-100	20,800	-0.48%	大賣/
2018/11/06	0	0.00	140	10.31	10.15	-140	20,844	-0.67%	大賣/鉅額交易
2018/11/02	240	10.73	0	0.00	10.30	240	20,935	1.15%	大買/鉅額交易
2018/11/01	4	10.78	0	0.00	10.65	4	20,773	0.02%
2018/10/31	3	10.05	4	9.99	10.20	-1	20,560	0.00%
2018/10/30	1	9.90	4	9.44	9.86	-3	20,460	-0.01%
2018/10/29	2	9.14	1	9.38	9.10	1	20,271	0.00%
2018/10/26	5	9.40	4	9.64	9.23	1	20,228	0.00%
2018/10/25	1	9.43	0	0.00	9.43	1	20,159	0.00%
2018/10/24	1	10.10	4	9.99	10.05	-3	20,069	-0.01%
2018/10/23	4	10.05	1	10.10	10.05	3	20,000	0.01%
2018/10/22	1	10.20	0	0.00	10.25	1	19,977	0.01%
2018/10/17	0	0.00	1	10.30	10.35	-1	19,788	-0.01%
2018/10/12	0	0.00	8	10.25	10.40	-8	19,446	-0.04%
2018/10/11	5	10.05	10	10.00	9.77	-5	19,307	-0.03%
2018/10/09	1	10.85	0	0.00	10.85	1	19,114	0.01%
2018/10/08	3	11.25	4.1	11.21	11.15	-1.1	19,037	-0.01%
2018/10/05	3	11.03	57	10.78	11.05	-54	18,940	-0.29%
2018/10/04	25	11.80	25	11.73	11.50	0	18,673	0.00%
2018/10/03	8	11.66	17	11.56	11.45	-9	18,707	-0.05%
2018/10/02	6	12.28	10	12.34	12.20	-4	18,322	-0.02%
2018/10/01	88	12.49	1	12.55	12.50	87	18,207	0.48%
2018/09/28	2	12.30	0	0.00	12.30	2	18,148	0.01%
2018/09/27	2	12.45	31	12.60	12.30	-29	18,060	-0.16%
2018/09/26	8	12.30	9	12.53	12.30	-1	17,822	-0.01%
2018/09/25	3	12.20	4	12.43	12.55	-1	17,762	-0.01%
2018/09/21	4	12.68	1	12.70	12.45	3	17,549	0.02%
2018/09/20	8	12.49	6	12.22	12.25	2	17,320	0.01%
2018/09/19	5	13.32	5	13.10	13.05	0	16,795	0.00%
2018/09/18	3	13.20	7	13.41	13.30	-4	16,584	-0.02%
2018/09/17	3	13.55	19	13.49	13.50	-16	16,401	-0.10%
2018/09/14	27	13.69	24	14.08	14.00	3	16,153	0.02%
2018/09/13	0	0.00	6	13.06	13.20	-6	15,673	-0.04%
2018/09/12	6	12.99	5	13.69	13.20	1	15,263	0.01%
2018/09/11	5	13.38	4	13.50	13.90	1	14,759	0.01%
2018/09/10	3	13.33	4	13.40	13.05	-1	14,108	-0.01%
2018/09/07	91	14.76	34	14.48	14.45	57	13,489	0.42%
2018/09/06	26	14.76	95	14.83	14.70	-69	12,912	-0.53%
2018/09/05	8	16.30	22	16.73	15.10	-14	12,083	-0.12%
2018/09/04	0	0.00	7	16.04	16.05	-7	10,813	-0.06%
2018/09/03	6	15.97	0	0.00	15.65	6	10,756	0.06%
2018/08/31	5	16.48	2	16.40	16.70	3	10,728	0.03%
2018/08/30	17	16.20	1	16.10	16.00	16	10,548	0.15%
2018/08/29	3	16.03	5	15.58	16.10	-2	10,415	-0.02%
2018/08/28	9	15.19	0	0.00	15.20	9	10,336	0.09%
2018/08/27	6	14.75	20	15.35	15.10	-14	10,217	-0.14%
2018/08/24	6	15.92	1	15.05	15.05	5	10,035	0.05%
2018/08/23	2	15.68	10	15.64	16.00	-8	9,818	-0.08%
2018/08/22	6	15.00	0	0.00	15.05	6	9,524	0.06%
2018/08/21	26	14.74	255	14.89	15.30	-229	9,321	-2.46%	大賣/鉅額交易
2018/08/20	229	14.51	15	14.41	14.20	214	7,900	2.71%	大買/鉅額交易
2018/08/17	3	13.90	11	13.95	14.30	-8	6,493	-0.12%
2018/08/16	36	12.30	83	12.64	13.00	-47	5,438	-0.86%
2018/08/15	41	12.14	37	12.07	12.20	4	4,606	0.09%
2018/08/14	15	11.08	13	11.11	11.25	2	3,657	0.05%
2018/08/10	1	10.35	1	10.55	10.45	0	3,020	0.00%
2018/07/11	15	9.65	15	9.63	9.54	0	2,865	0.00%
2018/07/10	0	0.00	1	9.36	9.36	-1	2,578	-0.04%
2018/07/09	1	9.36	0	0.00	9.36	1	2,672	0.04%
2018/07/02	0	0.00	2	9.88	9.88	-2	2,707	-0.07%
2018/06/26	0	0.00	2	10.00	9.98	-2	2,759	-0.07%
2018/06/13	0	0.00	50	10.20	10.25	-50	2,509	-1.99%
2018/06/12	0	0.00	2	10.50	10.60	-2	2,438	-0.08%
2018/06/11	50	10.40	2	9.95	10.40	48	2,359	2.03%
2018/06/08	2	10.30	0	0.00	10.10	2	2,261	0.09%
2018/06/06	0	0.00	1	9.99	9.90	-1	2,158	-0.05%
2018/06/05	1	9.71	5	9.90	9.71	-4	2,141	-0.19%
2018/06/04	0	0.00	10	9.57	9.56	-10	1,934	-0.52%
2018/05/28	0	0.00	5.6	9.18	9.23	-5.6	1,853	-0.30%
2018/05/25	0	0.00	3	9.23	9.15	-3	1,854	-0.16%
2018/05/23	1	9.12	0	0.00	9.12	1	1,879	0.05%
2018/05/22	1	9.15	0	0.00	9.15	1	1,882	0.05%
2018/05/17	5	9.13	0	0.00	9.13	5	1,923	0.26%
2018/04/30	5	9.44	0	0.00	9.43	5	2,008	0.25%
2018/04/13	5	10.29	0	0.00	10.10	5	2,454	0.20%
2018/04/12	6	10.05	6	10.13	10.00	0	2,602	0.00%
2018/04/10	0	0.00	3	9.69	9.60	-3	2,582	-0.12%
2018/04/03	0	0.00	2	9.70	9.70	-2	2,664	-0.08%
2018/03/15	12	10.02	10	10.10	10.00	2	3,989	0.05%
2018/03/07	0	0.00	1	9.61	9.48	-1	4,227	-0.02%
2018/03/05	1	9.31	0	0.00	9.31	1	4,342	0.02%
2018/02/27	0	0.00	6	9.66	9.58	-6	4,687	-0.13%
2018/02/23	1	9.47	0	0.00	9.40	1	4,775	0.02%
2018/02/12	0	0.00	3	8.91	9.06	-3	4,960	-0.06%
2018/02/09	1	8.37	2	8.58	8.60	-1	4,999	-0.02%
2018/02/08	3	9.04	0	0.00	9.02	3	5,019	0.06%
2018/02/06	6	9.17	1	9.09	9.05	5	5,226	0.10%
2018/02/05	1	10.00	0	0.00	10.00	1	5,214	0.02%
2018/01/26	0	0.00	1	10.25	10.20	-1	6,009	-0.02%
2018/01/25	0	0.00	1	10.20	10.20	-1	6,146	-0.02%
2018/01/24	1	10.15	0	0.00	10.15	1	6,628	0.02%
2018/01/23	1	10.25	0	0.00	10.15	1	6,663	0.02%
2018/01/22	1	10.20	0	0.00	10.20	1	6,673	0.01%
2018/01/19	0	0.00	1	10.35	10.35	-1	6,752	-0.01%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/17	1	10.45	0	0.00	10.45	1	6,815	0.01%
2018/01/16	10	10.51	11	10.65	10.55	-1	6,963	-0.01%
2018/01/12	9	10.42	7	10.50	10.40	2	6,802	0.03%
2018/01/11	1	10.45	1	10.60	10.45	0	6,785	0.00%
2018/01/10	1	10.55	0	0.00	10.45	1	6,692	0.01%
2018/01/09	2	10.80	0	0.00	10.75	2	6,613	0.03%
2018/01/08	2	11.03	0	0.00	10.90	2	6,553	0.03%
2018/01/05	0	0.00	1	10.75	10.75	-1	6,339	-0.02%
2018/01/03	1	10.60	20	10.80	10.60	-19	6,260	-0.30%
2018/01/02	0	0.00	3	10.73	10.75	-3	6,219	-0.05%