金像電 (2368)-華南永昌-麻豆券商分點個股進出

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
205.5
漲跌
▲2.0
漲幅
+0.98%
成交量
3,634張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	36.1	203.83	37	205.04	205.50	-0.9	8,438	-0.01%
2024/05/21	21.2	206.46	21	203.50	203.50	0.2	8,606	0.00%
2024/05/20	7	205.57	6	207.75	206.50	1	8,663	0.01%
2024/05/17	13.1	204.86	11	206.14	206.50	2.1	8,772	0.02%
2024/05/16	4.1	206.59	8.1	209.44	203.50	-4	8,896	-0.04%
2024/05/15	1.3	196.93	3	194.00	195.50	-1.7	8,860	-0.02%
2024/05/14	0	190.00	0	0.00	190.50	0	8,965	0.00%
2024/05/13	6.1	186.85	2	188.50	187.50	4.1	9,156	0.04%
2024/05/10	7.2	190.95	4	191.63	193.00	3.2	9,324	0.03%
2024/05/09	1	198.50	0.1	198.00	198.50	1	9,180	0.01%
2024/05/08	0.2	195.88	1	194.50	196.50	-0.8	9,192	-0.01%
2024/05/07	3	189.67	3	190.83	192.00	0	9,454	0.00%
2024/05/06	1	193.49	2	191.00	190.50	-1	9,494	-0.01%
2024/05/03	5	193.90	3	192.83	192.00	2	9,481	0.02%
2024/05/02	0.1	194.50	0	0.00	196.50	0.1	9,571	0.00%
2024/04/30	2	197.26	1	196.00	197.00	1	9,607	0.01%
2024/04/29	1	198.50	0.1	198.50	198.00	0.9	9,648	0.01%
2024/04/26	2.1	192.31	0	0.00	192.50	2.1	9,791	0.02%
2024/04/25	3	191.83	0	0.00	187.00	3	9,799	0.03%
2024/04/24	2	196.50	1	195.61	196.50	1	9,812	0.01%
2024/04/23	0.1	183.50	0	0.00	188.00	0.1	9,758	0.00%
2024/04/22	56.4	191.51	54	184.43	182.00	2.4	9,666	0.02%
2024/04/18	11	201.00	10	203.00	205.00	1	9,488	0.01%
2024/04/17	15.2	203.58	15	200.83	201.50	0.2	9,472	0.00%
2024/04/16	1.1	203.26	0.4	201.76	201.50	0.7	9,455	0.01%
2024/04/15	12.6	213.24	0.6	221.81	212.50	12.1	9,443	0.13%
2024/04/12	2.1	228.77	1	230.50	229.50	1.1	9,313	0.01%
2024/04/11	1.1	228.20	0	0.00	229.50	1.1	9,337	0.01%
2024/04/10	4	234.00	1	232.50	230.50	3	9,333	0.03%
2024/04/09	1	235.50	0	0.00	237.00	1	9,352	0.01%
2024/04/08	1	248.48	2	243.00	242.50	-1	9,345	-0.01%
2024/04/03	2.1	238.83	2	238.75	241.00	0.1	9,259	0.00%
2024/04/02	3	234.67	1	240.00	234.00	2	9,240	0.02%
2024/04/01	1	245.50	1	247.99	245.00	0	9,145	0.00%
2024/03/29	1	244.50	1	249.00	245.50	0	9,152	0.00%
2024/03/28	1	248.50	0	0.00	244.50	1	9,107	0.01%
2024/03/27	5	250.40	8.7	251.63	251.00	-3.7	9,052	-0.04%
2024/03/26	1	248.00	2	247.00	242.00	-1	8,927	-0.01%
2024/03/25	3	248.50	1	252.47	247.50	2	8,912	0.02%
2024/03/22	4.1	245.49	9	245.06	247.50	-5	8,866	-0.06%
2024/03/21	2	232.00	7	236.93	233.50	-5	8,668	-0.06%
2024/03/20	1	230.00	1	232.00	229.50	0	8,699	0.00%
2024/03/19	5.2	233.37	0	0.00	229.50	5.2	8,751	0.06%
2024/03/15	2	234.25	1	234.00	232.50	1	8,689	0.01%
2024/03/14	3.2	222.36	4	222.63	220.50	-0.8	8,659	-0.01%
2024/03/13	8.1	233.29	5	228.90	229.00	3.1	8,739	0.04%
2024/03/12	10	242.35	5	241.10	242.50	5	8,651	0.06%
2024/03/11	1	252.00	1	255.50	248.00	0	8,593	0.00%
2024/03/08	4.2	251.93	1	254.50	249.50	3.2	8,641	0.04%
2024/03/07	13.1	262.52	5.1	256.93	252.50	8	8,595	0.09%
2024/03/06	3	271.50	3	271.83	274.50	0	8,335	0.00%
2024/03/05	3	265.33	1.1	265.98	265.50	1.9	8,341	0.02%
2024/03/04	0	0.00	1	260.50	259.00	-1	8,359	-0.01%
2024/03/01	3	262.67	2	264.50	261.50	1	8,322	0.01%
2024/02/29	2	253.00	1	257.00	257.00	1	8,274	0.01%
2024/02/27	4.1	250.25	3	250.67	252.50	1.1	8,255	0.01%
2024/02/26	2	260.75	3	261.83	261.50	-1	8,170	-0.01%
2024/02/23	0	262.50	1	264.50	262.00	-1	8,128	-0.01%
2024/02/22	13	253.19	10	255.50	255.50	3	8,003	0.04%
2024/02/20	2.1	258.80	3	256.00	261.50	-0.9	7,793	-0.01%
2024/02/19	1	280.84	2	275.75	265.00	-1	7,781	-0.01%
2024/02/16	3.3	274.08	0	269.00	275.00	3.3	7,674	0.04%
2024/02/15	0	0.00	10	268.61	273.00	-10	7,656	-0.13%
2024/02/05	2	245.75	3.1	248.52	248.50	-1.1	7,528	-0.01%
2024/02/02	2	239.00	2.1	242.26	241.00	-0.1	7,755	0.00%
2024/01/31	0.1	231.50	0	0.00	229.00	0.1	7,741	0.00%
2024/01/30	4	236.00	2	237.95	234.00	2	7,738	0.03%
2024/01/29	1	221.50	2	222.25	224.50	-1	7,520	-0.01%
2024/01/26	5	218.20	8	218.31	216.50	-3	7,612	-0.04%
2024/01/25	1	220.06	2.7	222.11	222.50	-1.7	7,651	-0.02%
2024/01/24	3	220.33	0.1	222.00	216.50	2.9	7,583	0.04%
2024/01/23	0	0.00	0	218.00	221.50	0	7,645	0.00%
2024/01/22	16	222.46	4	220.11	222.00	12	7,580	0.16%
2024/01/19	5	203.80	11	204.55	204.00	-6	7,423	-0.08%
2024/01/18	6	202.67	9	202.83	200.50	-3	7,433	-0.04%
2024/01/17	1	215.50	1	211.00	210.50	0	7,369	0.00%
2024/01/16	0	0.00	1	215.00	214.50	-1	7,386	-0.01%
2024/01/15	2	213.50	3	213.67	216.00	-1	7,379	-0.01%
2024/01/12	1	208.00	4	207.88	208.00	-3	7,425	-0.04%
2024/01/11	2	204.00	0	0.00	206.00	2	7,457	0.03%
2024/01/10	3	200.50	3	199.17	200.00	0	7,509	0.00%
2024/01/09	8	198.50	7	197.00	195.50	1	7,541	0.01%
2024/01/08	1	206.00	1	203.00	204.50	0	7,519	0.00%
2024/01/05	4.1	210.44	4	206.50	205.50	0.1	7,562	0.00%
2024/01/04	8	216.19	4	213.50	213.00	4	7,600	0.05%
2024/01/03	2	213.25	2	218.50	218.50	0	7,637	0.00%
2024/01/02	0.1	216.00	0	0.00	218.00	0.1	7,643	0.00%
2023/12/29	1	217.00	4	218.13	218.00	-3	7,716	-0.04%
2023/12/28	4	218.75	3	214.50	214.50	1	7,853	0.01%
2023/12/27	1	217.00	5	216.00	217.00	-4	8,073	-0.05%
2023/12/26	6	212.33	6	215.17	215.50	0	8,392	0.00%
2023/12/25	0	0.00	1	217.00	213.50	-1	8,610	-0.01%
2023/12/22	6	218.17	6	214.83	217.00	0	8,705	0.00%
2023/12/21	8	209.19	4	210.63	210.50	4	8,828	0.05%
2023/12/20	14	213.71	12	213.13	213.50	2	9,114	0.02%
2023/12/19	1.1	214.59	1	213.50	213.50	0.1	9,164	0.00%
2023/12/18	5	214.71	6	216.25	216.00	-1	9,215	-0.01%
2023/12/15	7	216.28	5	215.80	215.50	2	9,288	0.02%
2023/12/14	5	224.30	3	224.17	220.00	2	9,289	0.02%
2023/12/13	12	224.42	11	223.95	223.50	1	9,307	0.01%
2023/12/12	5	222.19	5	218.10	219.50	0	9,358	0.00%
2023/12/11	7	229.41	4	223.25	220.50	3	9,350	0.03%
2023/12/08	10	238.50	25	239.06	238.00	-15	9,317	-0.16%
2023/12/07	2	225.75	2	227.75	224.50	0	9,137	0.00%
2023/12/06	1	214.50	1	221.00	223.50	0	9,168	0.00%
2023/12/05	9	216.94	6	211.50	212.00	3	9,163	0.03%
2023/12/04	1	232.00	1	224.50	224.00	0	9,137	0.00%
2023/12/01	1	224.50	1	226.96	229.50	0	9,393	0.00%
2023/11/30	0	0.00	4	231.00	228.00	-4	9,479	-0.04%
2023/11/29	2	224.50	2	225.75	225.00	0	9,460	0.00%
2023/11/28	1	219.00	1	220.00	217.50	0	9,624	0.00%
2023/11/27	10	214.30	9	212.50	211.50	1	9,746	0.01%
2023/11/24	5	215.90	6	216.83	217.50	-1	9,920	-0.01%
2023/11/23	4	218.50	5	216.50	215.50	-1	9,995	-0.01%
2023/11/22	12	221.08	8	221.50	221.00	4	10,095	0.04%
2023/11/21	3	224.83	4	226.50	225.00	-1	10,258	-0.01%
2023/11/20	4	221.75	6	224.00	223.50	-2	10,564	-0.02%
2023/11/17	4	221.50	0	0.00	221.50	4	10,825	0.04%
2023/11/16	5	221.70	5	219.10	220.50	0	10,939	0.00%
2023/11/15	2	231.00	1	230.00	229.00	1	10,990	0.01%
2023/11/14	2	231.50	7	230.64	232.00	-5	11,656	-0.04%
2023/11/13	3	217.67	4.3	219.21	217.00	-1.3	12,092	-0.01%
2023/11/10	8.5	224.59	26.3	221.20	220.50	-17.8	12,229	-0.15%
2023/11/09	1.6	211.00	2	211.25	215.00	-0.4	12,137	0.00%
2023/11/08	3	206.00	4.1	204.79	209.00	-1.1	12,248	-0.01%
2023/11/07	2	197.75	2	200.00	200.00	0	12,491	0.00%
2023/11/06	0.3	195.00	1	197.00	197.50	-0.7	12,660	-0.01%
2023/11/03	2	187.50	4	188.75	189.00	-2	12,868	-0.02%
2023/11/02	2.1	182.64	2	183.75	184.00	0.1	12,928	0.00%
2023/11/01	2.2	176.00	3	176.50	177.00	-0.9	13,071	-0.01%
2023/10/31	3.2	181.50	3	180.67	176.00	0.2	13,190	0.00%
2023/10/30	12	186.83	14	186.79	185.50	-2	13,269	-0.01%
2023/10/27	22	187.05	23	186.48	186.50	-1	13,444	-0.01%
2023/10/26	8.2	191.23	2	188.00	187.00	6.2	13,636	0.05%
2023/10/25	13	200.85	0	0.00	200.50	13	13,652	0.10%
2023/10/24	1	200.00	0	0.00	201.50	1	13,863	0.01%
2023/10/23	2	191.00	8	193.25	192.50	-6	13,959	-0.04%
2023/10/20	4	190.51	3	193.00	192.50	1	14,232	0.01%
2023/10/19	3	197.00	2	199.50	197.50	1	14,457	0.01%
2023/10/18	6	202.17	6	199.92	198.50	0	14,624	0.00%
2023/10/17	7.2	212.58	8	208.25	207.50	-0.8	14,675	-0.01%
2023/10/16	21.1	213.91	19	213.68	215.00	2.1	14,732	0.01%
2023/10/13	0	0.00	2	223.50	223.00	-2	14,818	-0.01%
2023/10/12	4	223.00	10.2	223.58	223.50	-6.2	14,832	-0.04%
2023/10/11	3.2	220.78	3	219.17	218.00	0.2	14,997	0.00%
2023/10/06	6	221.75	6.2	222.31	221.00	-0.2	15,293	0.00%
2023/10/05	5	221.60	6	223.17	222.50	-1	15,490	-0.01%
2023/10/04	22	219.75	16	219.03	221.00	6	15,730	0.04%
2023/10/03	0.1	221.50	3.2	220.45	219.00	-3.2	15,759	-0.02%
2023/10/02	14.3	225.51	11.1	226.04	215.50	3.2	15,638	0.02%
2023/09/28	5	219.59	5.1	218.12	219.50	0	15,485	0.00%
2023/09/27	4.1	209.63	4	209.75	211.50	0.1	15,348	0.00%
2023/09/26	10	208.05	2	205.25	204.00	8	15,546	0.05%
2023/09/25	9	213.05	9	214.72	211.00	0	15,739	0.00%
2023/09/22	2	199.25	4	200.00	201.00	-2	15,794	-0.01%
2023/09/21	2	192.00	1	194.50	195.00	1	15,813	0.01%
2023/09/20	0	0.00	3	194.33	193.50	-3	15,888	-0.02%
2023/09/19	3	191.50	3	191.17	190.00	0	15,919	0.00%
2023/09/18	9	192.66	5	194.70	193.00	4	15,947	0.03%
2023/09/15	2	200.75	7	202.93	203.50	-5	15,915	-0.03%
2023/09/14	16	197.31	18	198.83	199.50	-2	16,237	-0.01%
2023/09/13	9	195.82	7	193.93	194.00	2	16,324	0.01%
2023/09/12	2	201.50	14	201.82	200.00	-12	16,419	-0.07%
2023/09/11	6	203.07	9	199.22	199.00	-3	16,718	-0.02%
2023/09/08	3	207.66	4	208.50	208.50	-1	16,660	-0.01%
2023/09/07	10.1	210.95	7	211.36	209.50	3.1	16,783	0.02%
2023/09/06	9	218.44	8	216.08	216.50	1	16,895	0.01%
2023/09/05	10	208.35	7	208.21	208.00	3	16,863	0.02%
2023/09/04	13	203.15	3	205.33	206.00	10	16,963	0.06%
2023/09/01	12	205.58	8	204.50	201.00	4	17,167	0.02%
2023/08/31	7	213.86	15	210.17	215.50	-8	17,119	-0.05%
2023/08/30	10	207.75	7	209.14	208.50	3	17,335	0.02%
2023/08/29	5	203.60	0	0.00	201.00	5	17,494	0.03%
2023/08/28	4	201.75	2.3	203.56	202.00	1.8	17,497	0.01%
2023/08/25	5	207.90	4.1	207.49	207.00	1	17,578	0.01%
2023/08/24	4	219.58	7.1	218.31	216.50	-3.1	17,675	-0.02%
2023/08/23	1	202.00	6	204.58	209.00	-5	17,478	-0.03%
2023/08/22	2	204.00	4	205.38	201.50	-2	17,694	-0.01%
2023/08/21	12	201.58	11	204.68	201.50	1	18,190	0.01%
2023/08/18	21.1	207.43	13.3	207.55	203.50	7.8	18,218	0.04%
2023/08/17	22	201.86	31	199.69	206.50	-9	17,771	-0.05%
2023/08/16	3.1	180.98	6	183.50	188.00	-2.9	17,637	-0.02%
2023/08/15	10	179.05	17	180.79	180.00	-7	18,217	-0.04%
2023/08/14	14	174.18	10	173.55	173.50	4	18,299	0.02%
2023/08/11	2.1	175.23	6	176.00	178.50	-4	18,279	-0.02%
2023/08/10	6.1	168.62	2	167.50	166.50	4.1	18,003	0.02%
2023/08/09	2	179.25	4	179.25	179.00	-2	17,778	-0.01%
2023/08/08	2.1	169.78	5	170.20	172.00	-2.9	17,596	-0.02%
2023/08/07	4.1	168.20	6	167.08	168.00	-1.9	17,423	-0.01%
2023/08/04	0	0.00	1	158.00	158.50	-1	17,245	-0.01%
2023/08/02	3	163.33	3	163.33	157.50	0	17,111	0.00%
2023/08/01	3	163.83	1	164.50	165.00	2	16,979	0.01%
2023/07/31	2	173.75	7	175.64	169.50	-5	16,856	-0.03%
2023/07/28	2	177.25	12	176.38	178.50	-10	16,700	-0.06%
2023/07/27	14	177.21	11	182.05	176.00	3	16,663	0.02%
2023/07/26	5	175.50	3	176.83	174.50	2	16,436	0.01%
2023/07/25	50	182.51	40	181.23	177.00	10	16,360	0.06%
2023/07/24	19.1	186.54	15	187.43	188.50	4.1	16,090	0.03%
2023/07/21	10	180.50	12.1	179.22	181.00	-2.1	15,856	-0.01%
2023/07/20	7.1	171.31	5	174.70	175.50	2.1	15,743	0.01%
2023/07/19	14	173.29	1	171.50	171.50	13	15,678	0.08%
2023/07/18	2	178.50	9	176.33	178.00	-7	15,619	-0.04%
2023/07/17	13	178.54	7	175.93	176.50	6	15,444	0.04%
2023/07/14	17.1	181.14	16	178.41	182.00	1.1	15,399	0.01%
2023/07/13	11	181.77	8	181.38	180.00	3	15,223	0.02%
2023/07/12	12	166.88	12	168.42	170.00	0	15,013	0.00%
2023/07/11	4	158.63	6.2	162.76	163.50	-2.2	14,816	-0.01%
2023/07/10	3	152.50	8	153.50	155.00	-5	14,581	-0.03%
2023/07/07	6.1	148.10	6	149.00	148.50	0.1	14,598	0.00%
2023/07/06	6.1	149.99	1	149.50	149.00	5.1	14,706	0.03%
2023/07/05	2	154.75	2	154.50	154.50	0	14,620	0.00%
2023/07/04	10.1	154.85	6	155.00	155.50	4.1	14,613	0.03%
2023/07/03	5	151.90	8	150.38	153.00	-3	14,426	-0.02%
2023/06/30	3.1	144.32	14	143.64	146.00	-11	14,134	-0.08%
2023/06/29	6	137.33	0	0.00	139.00	6	13,829	0.04%
2023/06/28	1	136.00	2	139.00	138.00	-1	13,872	-0.01%
2023/06/27	3	135.83	0	0.00	135.00	3	13,928	0.02%
2023/06/26	4	138.88	0	0.00	138.50	4	13,986	0.03%
2023/06/21	5	141.60	4	143.00	142.00	1	13,981	0.01%
2023/06/20	11	142.86	9	142.00	142.00	2	14,126	0.01%
2023/06/19	2	137.25	2	140.00	140.00	0	14,288	0.00%
2023/06/16	4	140.00	4	142.12	139.50	0	14,268	0.00%
2023/06/15	3	137.67	1	140.00	138.00	2	14,089	0.01%
2023/06/14	1	135.00	0	0.00	134.50	1	13,778	0.01%
2023/06/13	3	135.33	7	136.50	136.00	-4	13,742	-0.03%
2023/06/12	1	134.50	0	0.00	135.00	1	13,569	0.01%
2023/06/09	4	139.25	6	139.50	139.00	-2	13,416	-0.01%
2023/06/08	2	135.50	0	0.00	133.00	2	13,188	0.02%
2023/06/07	4	136.63	2	134.75	134.50	2	13,041	0.02%
2023/06/06	3	129.50	2	130.50	130.00	1	13,003	0.01%
2023/06/05	2	132.75	8	131.06	133.00	-6	12,873	-0.05%
2023/06/02	7	127.21	14.9	126.91	128.00	-7.9	12,646	-0.06%
2023/06/01	1	122.00	1	124.00	125.00	0	12,322	0.00%
2023/05/31	7	123.14	2	123.50	122.00	5	12,268	0.04%
2023/05/30	11	123.36	8	123.75	125.00	3	12,147	0.02%
2023/05/29	5	121.60	1	119.00	121.50	4	12,068	0.03%
2023/05/26	4	122.00	3	122.83	121.50	1	12,263	0.01%
2023/05/25	7	119.57	11.1	120.07	122.50	-4.1	11,877	-0.03%
2023/05/23	3	111.00	0	0.00	110.50	3	11,271	0.03%
2023/05/22	3	115.00	1	113.00	113.50	2	11,155	0.02%
2023/05/19	5	108.70	47.8	110.29	113.50	-42.8	10,654	-0.40%
2023/05/18	12	100.67	21.4	102.05	103.50	-9.4	9,916	-0.09%
2023/05/17	3	95.83	3	98.03	97.90	0	9,528	0.00%
2023/05/16	17.1	95.64	1	95.10	95.10	16.1	9,364	0.17%
2023/05/15	1	95.70	1	96.70	96.70	0	9,348	0.00%
2023/05/11	1	95.60	0	0.00	95.00	1	9,485	0.01%
2023/05/10	3	96.10	0	0.00	96.20	3	9,558	0.03%
2023/05/09	12	97.40	1	97.30	97.30	11	9,660	0.11%
2023/05/08	2	98.35	2	97.70	97.20	0	9,808	0.00%
2023/05/05	1	97.80	2	98.40	98.10	-1	9,896	-0.01%
2023/05/04	8	96.75	1	95.40	96.70	7	10,067	0.07%
2023/05/03	1	96.70	0	0.00	96.70	1	10,151	0.01%
2023/05/02	0.1	98.60	0	0.00	98.20	0.1	10,195	0.00%
2023/04/28	5	99.38	1.1	98.94	98.60	3.9	10,223	0.04%
2023/04/26	4	97.48	4	97.58	98.40	0	10,172	0.00%
2023/04/25	1.1	96.27	2	97.20	96.40	-0.9	10,097	-0.01%
2023/04/24	1	100.00	2	101.50	101.50	-1	10,049	-0.01%
2023/04/21	1	98.50	3	98.87	98.20	-2	10,022	-0.02%
2023/04/20	1	100.50	3	100.00	100.00	-2	10,003	-0.02%
2023/04/19	6	102.75	5	102.70	101.50	1	10,094	0.01%
2023/04/18	3.1	101.48	1	101.50	101.50	2.1	10,103	0.02%
2023/04/17	10.1	102.60	6.1	102.51	102.50	4	10,135	0.04%
2023/04/14	4.1	100.74	1	102.50	99.20	3.1	10,082	0.03%
2023/04/13	2.1	100.00	1	99.30	99.30	1.1	10,044	0.01%
2023/04/12	3	102.00	3.2	102.94	102.50	-0.2	9,937	0.00%
2023/04/11	3	102.33	10.1	103.34	103.00	-7.1	9,756	-0.07%
2023/04/10	2	97.95	5	98.56	98.80	-3	9,568	-0.03%
2023/04/07	3	94.57	2	95.15	95.30	1	9,463	0.01%
2023/04/06	2	94.15	1	94.10	94.10	1	9,350	0.01%
2023/03/31	4	98.45	9	97.80	97.30	-5	9,237	-0.05%
2023/03/30	6	97.90	0	0.00	97.80	6	9,224	0.07%
2023/03/29	4	97.68	1	96.50	96.70	3	9,142	0.03%
2023/03/28	2.1	97.28	5	98.30	97.70	-2.9	9,014	-0.03%
2023/03/27	0	0.00	3.1	97.35	98.00	-3.1	8,784	-0.04%
2023/03/24	1	94.10	2.4	94.03	94.00	-1.4	8,744	-0.02%
2023/03/23	2	93.00	2	95.75	93.20	0	8,620	0.00%
2023/03/22	3.1	95.64	18.1	94.85	95.40	-15	8,401	-0.18%
2023/03/21	6	91.55	13.1	91.94	92.50	-7.1	7,819	-0.09%
2023/03/17	0	0.00	2	89.35	89.50	-2	7,608	-0.03%
2023/03/16	3	88.10	0	0.00	86.80	3	7,566	0.04%
2023/03/15	3	88.50	0.1	88.90	88.20	2.9	7,605	0.04%
2023/03/14	0	0.00	3	89.20	88.10	-3	7,634	-0.04%
2023/03/13	4	88.75	3	89.30	89.30	1	7,659	0.01%
2023/03/10	2	87.60	0	0.00	87.70	2	7,646	0.03%
2023/03/09	8.1	89.40	1	90.00	89.40	7.1	7,705	0.09%
2023/03/08	7.2	92.70	2	92.15	92.50	5.2	7,507	0.07%
2023/03/07	6	92.58	5.3	92.69	93.00	0.7	7,641	0.01%
2023/03/06	0	0.00	1	91.00	90.90	-1	7,540	-0.01%
2023/03/03	3	91.00	3	91.10	90.40	0	7,685	0.00%
2023/03/02	2	89.90	3	89.80	89.90	-1	7,714	-0.01%
2023/03/01	0	0.00	1	92.30	90.80	-1	7,713	-0.01%
2023/02/24	15	91.91	9	91.14	92.10	6	7,631	0.08%
2023/02/23	0	0.00	3	89.10	89.00	-3	7,430	-0.04%
2023/02/22	1	87.40	2	86.95	87.10	-1	7,565	-0.01%
2023/02/21	3	89.30	0	0.00	88.60	3	7,570	0.04%
2023/02/20	3	89.30	4	88.78	88.50	-1	7,537	-0.01%
2023/02/17	2	86.65	0	0.00	87.70	2	7,443	0.03%
2023/02/16	0	0.00	1	88.60	88.10	-1	7,570	-0.01%
2023/02/15	1	86.90	0	0.00	87.10	1	7,865	0.01%
2023/02/14	1.1	86.96	0	0.00	86.50	1.1	8,028	0.01%
2023/02/13	1	86.40	0	0.00	86.50	1	8,196	0.01%
2023/02/10	3.1	85.96	1	87.00	85.10	2.1	8,434	0.02%
2023/02/09	4	86.50	0	0.00	86.90	4	8,363	0.05%
2023/02/08	6	87.77	2	87.60	87.80	4	8,250	0.05%
2023/02/07	2.2	88.05	2	88.10	88.00	0.2	8,254	0.00%
2023/02/06	5.2	90.23	14	91.84	89.50	-8.8	8,203	-0.11%
2023/02/03	3	93.60	2	93.70	93.40	1	8,194	0.01%
2023/02/02	1.2	91.40	15	91.19	93.50	-13.8	8,215	-0.17%
2023/02/01	20.5	88.83	0	0.00	89.10	20.5	8,135	0.25%
2023/01/31	1	86.00	0	0.00	87.30	1	8,206	0.01%
2023/01/30	1	89.10	0	0.00	88.00	1	8,258	0.01%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/16	2	88.60	3	88.83	88.70	-1	8,462	-0.01%
2023/01/12	2	89.10	0	0.00	88.60	2	8,742	0.02%
2023/01/11	0	0.00	1	93.40	90.90	-1	8,825	-0.01%
2023/01/10	1	91.60	1.2	92.13	91.80	-0.2	8,935	0.00%
2023/01/09	1.2	89.51	3	90.17	91.00	-1.8	9,201	-0.02%
2023/01/06	0	0.00	1	87.30	87.20	-1	9,460	-0.01%
2023/01/04	2	87.10	0	0.00	87.00	2	9,979	0.02%
2023/01/03	2	88.10	2	89.20	89.20	0	10,081	0.00%
2022/12/30	1	87.50	2	87.80	86.80	-1	10,259	-0.01%
2022/12/29	2	86.30	1	86.60	87.00	1	10,578	0.01%
2022/12/28	2	86.90	2	86.00	85.80	0	10,960	0.00%
2022/12/26	1	89.60	10	88.66	89.00	-9	11,494	-0.08%
2022/12/23	1	88.40	0	0.00	88.40	1	11,992	0.01%
2022/12/22	2	90.20	0.9	89.30	89.40	1.1	12,229	0.01%
2022/12/21	3	90.37	12	90.34	90.20	-9	12,393	-0.07%
2022/12/19	0	0.00	4.1	95.01	95.10	-4.1	12,955	-0.03%
2022/12/16	7	93.56	3	94.53	95.70	4	13,483	0.03%
2022/12/15	0	0.00	6	96.60	96.60	-6	13,535	-0.04%
2022/12/14	5	95.76	7	96.53	97.00	-2	13,841	-0.01%
2022/12/13	0	0.00	1	96.30	95.00	-1	14,007	-0.01%
2022/12/09	1	96.70	1.9	95.66	95.50	-0.9	14,169	-0.01%
2022/12/08	1	95.00	1	95.80	95.20	0	14,202	0.00%
2022/12/02	0	98.80	0	0.00	99.10	0	14,301	0.00%
2022/12/01	0	0.00	27	101.93	100.50	-27	14,353	-0.19%
2022/11/30	2	97.50	1	97.50	97.50	1	14,355	0.01%
2022/11/29	19.1	98.40	7	97.66	97.50	12.1	14,502	0.08%
2022/11/28	0	0.00	0.1	101.50	102.50	-0.1	14,402	0.00%
2022/11/25	15	98.30	0	0.00	100.00	15	14,421	0.10%
2022/11/24	1	101.00	3	99.93	100.50	-2	14,483	-0.01%
2022/11/23	0	0.00	0	97.90	98.70	0	14,507	0.00%
2022/11/22	0.2	96.20	0	0.00	97.10	0.2	14,530	0.00%
2022/11/21	2	100.00	1	99.20	98.50	1	14,571	0.01%
2022/11/18	10	97.75	10	99.49	97.10	0	14,534	0.00%
2022/11/17	2	97.00	4	97.80	98.70	-2	14,434	-0.01%
2022/11/16	6	97.22	5	96.70	96.80	1	14,513	0.01%
2022/11/14	2	97.40	0	0.00	97.30	2	14,948	0.01%
2022/11/11	35	95.58	30	95.00	94.00	5	15,166	0.03%
2022/11/10	0	0.00	2	93.30	94.00	-2	15,028	-0.01%
2022/11/09	2	91.65	3.2	92.08	92.00	-1.2	15,278	-0.01%
2022/11/08	4	90.38	3	92.97	89.20	1	15,431	0.01%
2022/11/07	1	89.00	3	88.87	87.60	-2	15,185	-0.01%
2022/11/04	0	0.00	2	87.65	88.10	-2	15,145	-0.01%
2022/11/03	2	87.40	0	0.00	87.80	2	15,102	0.01%
2022/11/02	4	86.95	0.1	88.00	88.20	3.9	15,053	0.03%
2022/11/01	1	86.10	0	0.00	86.50	1	15,093	0.01%
2022/10/31	1	84.30	1.9	84.74	85.60	-0.9	14,949	-0.01%
2022/10/28	1	80.50	1	81.60	82.10	0	14,853	0.00%
2022/10/27	2	79.80	4	79.70	81.50	-2	14,807	-0.01%
2022/10/25	1	78.50	0	0.00	78.40	1	14,672	0.01%
2022/10/24	0.2	80.40	0	0.00	80.00	0.2	14,785	0.00%
2022/10/21	0	0.00	0.2	80.40	79.90	-0.2	14,848	0.00%
2022/10/20	0.1	81.20	4.2	81.66	82.30	-4.1	14,883	-0.03%
2022/10/19	3	84.17	3	84.77	83.00	0	14,935	0.00%
2022/10/18	4.2	84.95	0	0.00	83.00	4.2	15,190	0.03%
2022/10/17	2	82.85	10	85.64	84.60	-8	15,263	-0.05%
2022/10/14	31.2	90.81	28	91.20	88.00	3.2	15,056	0.02%
2022/10/13	2.1	91.16	2.1	90.23	88.80	0	14,846	0.00%
2022/10/12	12	87.28	2.2	89.37	90.50	9.8	14,838	0.07%
2022/10/11	2.1	86.23	2	86.00	85.10	0.1	15,139	0.00%
2022/10/07	3.3	94.09	12	93.08	91.50	-8.7	15,242	-0.06%
2022/10/06	6	95.45	16	94.65	94.80	-10	15,505	-0.06%
2022/10/05	1	94.20	1	93.30	94.60	0	15,616	0.00%
2022/10/04	0	0.00	4	93.90	92.90	-4	15,765	-0.03%
2022/10/03	2	94.10	2	94.10	93.80	0	15,903	0.00%
2022/09/30	27	92.34	5.9	90.25	92.80	21.1	15,691	0.13%
2022/09/29	4.1	87.68	3	87.43	86.00	1.1	15,337	0.01%
2022/09/28	2	90.50	1	89.30	89.20	1	15,337	0.01%
2022/09/27	2	96.20	15	97.10	94.00	-13	15,426	-0.08%
2022/09/26	26	99.20	5	99.70	97.00	21	15,254	0.14%
2022/09/23	29	99.54	36.1	99.49	102.00	-7.1	15,044	-0.05%
2022/09/22	1.1	93.85	1	93.19	95.00	0.1	14,706	0.00%
2022/09/21	1	88.10	1.1	92.12	93.70	-0.1	14,786	0.00%
2022/09/20	1	89.70	0	0.00	91.10	1	14,894	0.01%
2022/09/19	0.1	90.00	0	0.00	88.10	0.1	15,034	0.00%
2022/09/06	1.2	78.45	1	78.40	77.70	0.2	15,220	0.00%
2022/09/05	1	79.40	1.4	79.01	78.60	-0.4	15,777	0.00%
2022/09/02	1	81.40	1	80.40	80.10	0	16,650	0.00%
2022/08/31	1	82.10	0	0.00	83.60	1	18,273	0.01%
2022/08/29	0.1	80.70	0	0.00	80.50	0.1	18,158	0.00%
2022/08/26	0.2	83.40	0.2	83.75	83.40	0	18,113	0.00%
2022/08/25	1	84.40	1.3	83.60	83.80	-0.3	18,032	0.00%
2022/08/24	0.2	80.50	0	0.00	80.30	0.2	17,975	0.00%
2022/08/23	4.1	82.68	4	82.30	82.30	0.1	18,000	0.00%
2022/08/22	6.1	84.56	7	82.54	82.10	-0.9	18,094	0.00%
2022/08/19	6.1	84.14	5	83.10	83.10	1.1	18,040	0.01%
2022/08/18	3.1	83.13	3	80.86	83.00	0.1	18,263	0.00%
2022/08/17	3	82.33	2.1	82.69	82.70	0.9	18,257	0.00%
2022/08/16	6	82.08	9	82.16	82.30	-3	18,279	-0.02%
2022/08/15	1	79.50	2	80.79	80.50	-1	18,163	-0.01%
2022/08/12	1	79.78	0	0.00	78.60	1	18,131	0.01%
2022/08/11	1	80.00	2	79.75	79.00	-1	18,111	-0.01%
2022/08/10	9	78.39	26	79.09	79.30	-17	18,135	-0.09%
2022/08/09	11	73.50	13.3	74.84	77.50	-2.3	17,820	-0.01%
2022/08/08	6	72.40	6	73.90	73.90	0	17,699	0.00%
2022/08/05	5.3	72.00	5.2	72.79	72.00	0.1	17,868	0.00%
2022/08/04	42.4	74.95	22	73.46	72.00	20.4	17,561	0.12%
2022/08/02	0	0.00	1	79.50	80.40	-1	17,544	-0.01%
2022/07/29	11	82.48	10	81.20	81.30	1	17,828	0.01%
2022/07/28	9	81.28	8	81.71	81.30	1	18,013	0.01%
2022/07/27	4	81.00	1	81.90	82.00	3	17,969	0.02%
2022/07/26	10	81.50	10	80.80	80.60	0	17,962	0.00%
2022/07/25	18	83.32	15	83.79	82.00	3	18,124	0.02%
2022/07/22	25	82.95	26	83.53	83.20	-1	18,249	-0.01%
2022/07/21	19	82.33	18	82.61	82.70	1	18,378	0.01%
2022/07/20	19.3	82.08	31	82.15	82.00	-11.7	18,350	-0.06%
2022/07/18	0	0.00	1	78.70	78.60	-1	18,432	-0.01%
2022/07/15	7	78.20	9	78.32	78.10	-2	18,611	-0.01%
2022/07/14	8	76.04	8.1	76.06	78.00	-0.1	18,439	0.00%
2022/07/13	3	73.47	12	73.13	72.80	-9	18,099	-0.05%
2022/07/12	13	70.64	15	69.49	69.30	-2	17,954	-0.01%
2022/07/11	1	72.10	13	72.89	73.00	-12	17,971	-0.07%
2022/07/08	25	71.30	33.1	71.69	72.00	-8.1	17,874	-0.05%
2022/07/07	26	67.08	41	67.96	69.60	-15	17,515	-0.09%
2022/07/06	3	66.60	1	66.80	67.80	2	17,041	0.01%
2022/07/05	54	67.40	22	66.73	66.70	32	16,886	0.19%
2022/07/04	5	66.72	3	66.97	67.80	2	16,571	0.01%
2022/07/01	7.2	72.48	467	68.58	68.50	-459.8	16,229	-2.83%	大賣/鉅額交易
2022/06/30	6	78.85	26	76.18	76.10	-20	15,884	-0.13%
2022/06/29	1	84.70	2	84.25	84.50	-1	15,899	-0.01%
2022/06/28	3	85.17	4	84.98	84.50	-1	15,979	-0.01%
2022/06/27	4	85.53	5	85.38	85.50	-1	16,184	-0.01%
2022/06/24	4	82.45	4	83.65	83.00	0	16,060	0.00%
2022/06/23	2	80.95	56	80.69	79.50	-54	15,859	-0.34%
2022/06/22	3	80.37	2	79.55	78.60	1	15,933	0.01%
2022/06/21	8	80.79	14	79.96	80.90	-6	15,950	-0.04%
2022/06/20	10	79.15	20	79.61	78.00	-10	16,223	-0.06%
2022/06/17	45	80.31	46	80.17	79.70	-1	16,427	-0.01%
2022/06/16	24	85.89	18	86.44	83.10	6	16,176	0.04%
2022/06/15	18	88.96	13	88.99	87.60	5	16,094	0.03%
2022/06/14	20	89.23	28	90.08	91.00	-8	15,995	-0.05%
2022/06/13	14	92.87	9.5	93.25	93.70	4.5	15,559	0.03%
2022/06/10	12.5	87.13	50	89.97	92.90	-37.5	14,723	-0.25%
2022/06/09	18	82.64	26	82.88	84.50	-8	13,433	-0.06%
2022/06/08	2	80.50	1	79.60	79.80	1	13,093	0.01%
2022/06/06	3	80.13	6	80.02	79.70	-3	13,305	-0.02%
2022/06/02	7	80.94	4	81.48	81.10	3	13,452	0.02%
2022/06/01	11	81.91	12	81.70	81.00	-1	13,610	-0.01%
2022/05/31	3	80.73	7	81.30	81.30	-4	13,574	-0.03%
2022/05/30	5	79.74	8	80.00	80.90	-3	13,569	-0.02%
2022/05/27	19	77.09	16	77.56	77.60	3	13,579	0.02%
2022/05/26	16	78.41	11	76.45	76.10	5	13,660	0.04%
2022/05/25	23	79.76	9	80.02	79.80	14	13,603	0.10%
2022/05/24	6	80.32	0	0.00	79.40	6	13,724	0.04%
2022/05/23	1	81.90	0	0.00	81.90	1	13,716	0.01%
2022/05/20	3.1	82.53	1	82.10	81.60	2.1	13,890	0.01%
2022/05/19	2.2	82.95	0	0.00	82.60	2.2	14,125	0.02%
2022/05/18	7	86.56	3	86.13	85.40	4	14,076	0.03%
2022/05/17	1	85.40	1	86.60	87.10	0	14,059	0.00%
2022/05/16	4	86.63	11	87.16	86.10	-7	14,156	-0.05%
2022/05/13	2	84.10	15	85.48	85.50	-13	14,000	-0.09%
2022/05/12	1	84.10	16	82.41	82.20	-15	13,723	-0.11%
2022/05/11	1	82.80	4	82.77	82.20	-3	13,722	-0.02%
2022/05/10	23	81.35	7	82.09	82.00	16	13,907	0.12%
2022/05/09	1	82.10	13	83.42	83.50	-12	13,933	-0.09%
2022/05/06	37	82.51	24	81.77	81.80	13	14,152	0.09%
2022/05/05	7	85.96	18	86.93	85.00	-11	14,313	-0.08%
2022/05/04	2	83.85	3	84.97	84.70	-1	14,319	-0.01%
2022/04/29	23	84.80	13	83.53	83.00	10	14,949	0.07%
2022/04/28	0	0.00	7	84.49	84.40	-7	15,188	-0.05%
2022/04/27	6	79.92	19	82.12	82.20	-13	15,409	-0.08%
2022/04/26	0	0.00	1	80.00	78.90	-1	15,952	-0.01%
2022/04/25	20	79.42	1	80.60	78.20	19	17,592	0.11%
2022/04/22	8	84.63	2	83.55	83.20	6	18,309	0.03%
2022/04/21	1	88.20	20.1	87.21	88.60	-19.1	18,150	-0.11%
2022/04/20	4	83.68	59	83.90	83.90	-55	17,843	-0.31%
2022/04/19	0	0.00	1	81.80	81.90	-1	17,777	-0.01%
2022/04/18	15	78.39	17	79.84	79.00	-2	17,769	-0.01%
2022/04/15	31	81.77	15	80.60	80.40	16	17,699	0.09%
2022/04/14	1	82.70	1	83.70	84.70	0	17,725	0.00%
2022/04/13	6	81.32	4	81.68	82.70	2	17,740	0.01%
2022/04/12	3	81.23	5	81.76	81.50	-2	17,866	-0.01%
2022/04/08	7	85.46	4	86.10	84.30	3	18,338	0.02%
2022/04/07	0	0.00	1	85.30	83.70	-1	18,264	-0.01%
2022/04/06	1.5	87.17	4	87.35	86.50	-2.5	18,269	-0.01%
2022/04/01	3	87.60	6	88.10	88.10	-3	18,349	-0.02%
2022/03/31	0	0.00	3	85.60	85.00	-3	18,987	-0.02%
2022/03/30	13	86.33	14	87.04	87.50	-1	19,497	-0.01%
2022/03/29	1	84.40	1	85.60	84.90	0	19,574	0.00%
2022/03/28	1	84.50	4	84.15	84.10	-3	19,911	-0.02%
2022/03/25	7	84.63	7	83.73	84.30	0	20,157	0.00%
2022/03/24	10	83.85	18	84.02	84.60	-8	19,981	-0.04%
2022/03/23	4	84.28	8	84.00	84.00	-4	19,952	-0.02%
2022/03/22	4	83.10	16	83.50	83.20	-12	19,614	-0.06%
2022/03/21	10	81.09	9	81.20	81.10	1	19,165	0.01%
2022/03/18	52	79.47	10.1	79.43	80.20	42	19,076	0.22%
2022/03/17	103	74.52	2	76.65	78.00	101	18,924	0.53%	大買/鉅額交易
2022/03/16	11	73.25	13	71.95	72.70	-2	18,806	-0.01%
2022/03/15	3	75.03	13	74.95	73.70	-10	19,070	-0.05%
2022/03/14	3	77.96	2	76.20	76.20	1	19,058	0.01%
2022/03/11	1	77.50	6	77.37	77.50	-5	19,096	-0.03%
2022/03/10	102	77.47	4	77.55	77.40	98	19,112	0.51%	大買/
2022/03/09	6	73.93	9	74.34	74.50	-3	19,083	-0.02%
2022/03/08	4	74.33	4	74.55	73.00	0	19,352	0.00%
2022/03/07	4	76.35	249	75.99	75.90	-245	19,490	-1.26%	大賣/鉅額交易
2022/03/04	13	80.44	3	81.20	79.90	10	19,604	0.05%
2022/03/03	5	81.70	0	0.00	81.20	5	19,587	0.03%
2022/03/02	12	81.81	2	81.90	82.00	10	19,606	0.05%
2022/03/01	11	83.16	18.1	83.74	83.00	-7.1	19,523	-0.04%
2022/02/25	29	82.34	10	81.36	80.70	19	19,416	0.10%
2022/02/24	9	81.73	8	82.29	80.90	1	19,268	0.01%
2022/02/23	3	80.47	8	81.35	82.60	-5	19,255	-0.03%
2022/02/22	20	79.98	7	79.49	79.10	13	19,533	0.07%
2022/02/21	22	82.74	1	83.30	81.50	21	19,734	0.11%
2022/02/18	5	81.80	11	82.35	82.30	-6	19,605	-0.03%
2022/02/17	21	82.62	12	82.13	81.70	9	19,788	0.05%
2022/02/16	13	81.82	14	82.38	82.20	-1	20,081	0.00%
2022/02/15	4	80.68	2	80.20	79.70	2	20,243	0.01%
2022/02/14	2	80.65	2	80.40	80.90	0	20,233	0.00%
2022/02/11	2	80.50	2	81.25	80.50	0	20,318	0.00%
2022/02/10	18	80.56	2	80.40	80.30	16	20,465	0.08%
2022/02/09	1	81.40	2	82.30	82.00	-1	20,238	0.00%
2022/02/08	4.2	81.40	7	81.64	82.30	-2.8	20,134	-0.01%
2022/02/07	9	78.70	25	78.62	79.20	-16	20,136	-0.08%
2022/01/26	16	75.57	16	74.91	75.30	0	19,988	0.00%
2022/01/25	123	78.45	123	75.97	74.60	0	20,253	0.00%	大買/大賣/
2022/01/24	4	78.60	0	0.00	78.40	4	19,943	0.02%
2022/01/21	5	80.60	3	81.10	79.80	2	19,748	0.01%
2022/01/20	14	86.34	11	84.30	84.20	3	19,449	0.02%
2022/01/19	10	85.11	10	85.56	88.50	0	19,270	0.00%
2022/01/18	125.3	84.65	57.1	84.20	86.50	68.3	18,766	0.36%	大買/
2022/01/17	12	79.31	111	81.01	81.90	-99	17,478	-0.57%	大賣/
2022/01/14	6	71.42	8	73.55	74.60	-2	17,043	-0.01%
2022/01/12	1	73.90	0	0.00	73.10	1	17,087	0.01%
2022/01/11	0	0.00	21	72.86	73.00	-21	17,225	-0.12%
2022/01/10	2	73.90	3	73.80	74.40	-1	17,230	-0.01%
2022/01/07	10	74.10	3.3	73.65	73.80	6.7	17,320	0.04%
2022/01/06	4.1	75.77	2.2	75.97	75.70	1.9	17,216	0.01%
2022/01/05	12	77.84	11	77.19	76.90	1	17,223	0.01%
2022/01/04	21	79.74	25	79.56	79.80	-4	17,119	-0.02%
2022/01/03	2	77.15	26.1	78.61	78.40	-24.1	17,047	-0.14%
2021/12/30	3	76.23	1	76.00	76.00	2	17,006	0.01%
2021/12/29	14	76.73	4	76.48	77.00	10	17,188	0.06%
2021/12/28	8	75.80	11.6	75.87	75.30	-3.6	17,376	-0.02%
2021/12/27	30.6	79.35	33	78.91	76.80	-2.4	17,290	-0.01%
2021/12/24	18	79.33	32	78.99	79.50	-14	16,521	-0.08%
2021/12/23	8	77.07	16	77.21	76.10	-8	16,079	-0.05%
2021/12/22	4	76.53	27	76.91	76.80	-23	16,097	-0.14%
2021/12/21	2	74.55	10	74.89	74.80	-8	16,350	-0.05%
2021/12/17	0	0.00	6	72.80	71.80	-6	17,353	-0.03%
2021/12/16	4	72.68	11	72.75	72.90	-7	18,473	-0.04%
2021/12/14	3	70.27	1	70.40	69.70	2	19,915	0.01%
2021/12/13	8	70.94	1	72.50	70.80	7	19,967	0.04%
2021/12/10	10	72.26	6	71.88	71.80	4	20,003	0.02%
2021/12/09	9	74.20	9	74.56	71.80	0	20,153	0.00%
2021/12/08	1	72.20	0.3	72.30	71.70	0.7	20,243	0.00%
2021/12/07	1	71.50	0	0.00	71.40	1	20,510	0.00%
2021/12/06	1	72.10	0	0.00	71.50	1	20,847	0.00%
2021/12/03	2	73.90	4	73.23	73.10	-2	21,083	-0.01%
2021/12/02	5	74.36	10	75.04	73.40	-5	21,248	-0.02%
2021/12/01	3	74.07	10	73.64	74.80	-7	21,001	-0.03%
2021/11/30	67	72.33	2	73.80	71.90	65	20,871	0.31%
2021/11/29	100	69.15	3	69.40	70.20	97	20,898	0.46%
2021/11/26	3	69.53	150	69.00	68.60	-147	21,168	-0.69%	大賣/鉅額交易
2021/11/25	3	71.03	2	71.20	70.60	1	21,544	0.00%
2021/11/24	2	69.85	2	69.60	71.70	0	21,825	0.00%
2021/11/23	1.2	70.59	1	70.30	69.50	0.2	22,059	0.00%
2021/11/22	9	70.98	1	72.50	71.20	8	22,250	0.04%
2021/11/19	5	72.60	7	72.83	72.00	-2	22,468	-0.01%
2021/11/18	4.4	76.28	4	76.63	74.30	0.4	22,692	0.00%
2021/11/17	2	76.20	5	75.78	76.60	-3	22,937	-0.01%
2021/11/16	61	75.44	5	76.32	76.10	56	23,234	0.24%
2021/11/15	9	76.00	7	76.33	77.10	2	23,129	0.01%
2021/11/12	5	73.04	50	72.94	72.90	-45	22,814	-0.20%
2021/11/11	1	70.30	1	71.00	70.30	0	22,494	0.00%
2021/11/10	5	69.62	2	69.55	69.30	3	22,421	0.01%
2021/11/09	13	71.55	12	71.48	71.40	1	22,333	0.00%
2021/11/08	0	0.00	5	69.10	68.90	-5	22,056	-0.02%
2021/11/05	3	71.30	5	70.70	69.80	-2	22,045	-0.01%
2021/11/04	9	71.00	18	71.57	70.50	-9	21,995	-0.04%
2021/11/03	5	67.40	2.1	69.57	69.20	2.9	21,721	0.01%
2021/11/02	14	68.80	21	68.64	68.70	-7	21,595	-0.03%
2021/11/01	1	67.00	21	66.20	66.80	-20	21,179	-0.09%
2021/10/29	7	66.90	8	66.60	66.40	-1	21,456	0.00%
2021/10/28	3	66.67	1	66.40	66.10	2	21,356	0.01%
2021/10/27	2	67.05	0	0.00	66.50	2	21,276	0.01%
2021/10/26	4	67.15	0	0.00	66.10	4	21,051	0.02%
2021/10/25	111	67.08	8	66.93	67.60	103	20,900	0.49%	大買/鉅額交易
2021/10/22	6	69.67	114	69.05	69.50	-108	20,581	-0.52%	大賣/鉅額交易
2021/10/21	5	65.66	1	64.90	65.40	4	20,217	0.02%
2021/10/20	2	65.25	3	65.67	65.60	-1	20,230	0.00%
2021/10/19	1	65.90	2	65.35	65.20	-1	20,243	0.00%
2021/10/18	1	63.70	0	0.00	64.00	1	20,262	0.00%
2021/10/15	100	66.00	3	66.13	65.40	97	20,318	0.48%
2021/10/14	5	64.20	5	64.52	63.60	0	20,393	0.00%
2021/10/13	1	63.80	1	63.60	63.50	0	20,486	0.00%
2021/10/12	56	66.81	2	67.05	66.50	54	20,602	0.26%
2021/10/08	7	66.89	60	67.30	67.20	-53	20,877	-0.25%
2021/10/07	52	65.99	5.2	65.54	66.20	46.8	20,748	0.23%
2021/10/06	53	63.85	3	63.03	61.90	50	20,929	0.24%
2021/10/05	2	61.60	3	63.27	65.30	-1	21,158	0.00%
2021/10/04	5	62.38	5	61.82	61.10	0	21,377	0.00%
2021/10/01	10	62.57	156	62.33	62.00	-146	21,852	-0.67%	大賣/鉅額交易
2021/09/30	5	64.98	3	65.40	65.00	2	22,125	0.01%
2021/09/29	8	65.48	4	66.00	64.40	4	22,091	0.02%
2021/09/28	10	66.13	8.6	66.52	68.30	1.4	21,963	0.01%
2021/09/27	20	68.40	117	68.21	67.80	-97	21,377	-0.45%	大賣/
2021/09/24	20.6	75.29	14	74.95	73.20	6.6	20,841	0.03%
2021/09/23	179	75.99	86	76.32	75.20	93	20,504	0.45%	大買/
2021/09/22	11	72.31	11	72.71	74.00	0	19,655	0.00%
2021/09/17	30.3	72.52	51.3	72.73	74.00	-21	19,780	-0.11%
2021/09/16	0	0.00	1	68.00	68.10	-1	19,538	-0.01%
2021/09/15	4.3	67.07	3.1	67.71	67.90	1.2	20,570	0.01%
2021/09/14	5.1	66.89	8	66.90	67.10	-2.9	21,067	-0.01%
2021/09/13	131.6	68.88	12	67.15	66.80	119.6	21,772	0.55%	大買/鉅額交易
2021/09/10	107.1	70.24	1	70.79	71.40	106.1	22,090	0.48%	大買/鉅額交易
2021/09/09	72	66.08	16	67.62	69.00	56	22,192	0.25%
2021/09/08	48	63.74	106	66.14	63.40	-58	21,866	-0.27%	大賣/
2021/09/07	9	68.52	331	68.78	67.50	-322	21,743	-1.48%	大賣/鉅額交易
2021/09/06	2	72.00	7	71.61	71.00	-5	21,739	-0.02%
2021/09/03	17	71.86	4	72.15	72.80	13	22,282	0.06%
2021/09/02	0	0.00	5	73.50	71.80	-5	22,925	-0.02%
2021/09/01	10	72.97	7	73.16	73.90	3	22,892	0.01%
2021/08/31	19	72.03	29	72.06	73.50	-10	22,774	-0.04%
2021/08/30	9	69.80	2	70.10	70.20	7	22,515	0.03%
2021/08/27	6	68.07	12	69.55	67.00	-6	22,888	-0.03%
2021/08/26	153	72.03	156	71.21	71.00	-3	22,684	-0.01%	大買/大賣/
2021/08/25	5	72.54	3	72.43	73.60	2	22,699	0.01%
2021/08/24	9	71.77	16	71.18	71.90	-7	22,793	-0.03%
2021/08/23	39	68.78	7	68.31	68.40	32	22,466	0.14%
2021/08/20	1	67.00	34	67.88	68.30	-33	21,927	-0.15%
2021/08/19	7	63.11	7	63.06	62.10	0	21,540	0.00%
2021/08/18	16	62.56	37	60.30	64.20	-21	21,563	-0.10%
2021/08/17	2	60.55	2	60.80	58.40	0	21,806	0.00%
2021/08/16	4	62.98	1	61.00	61.80	3	21,904	0.01%
2021/08/13	6	63.90	6	62.92	63.00	0	22,091	0.00%
2021/08/11	0	0.00	1	68.00	66.70	-1	22,430	0.00%
2021/08/10	0	0.00	2	68.20	67.60	-2	22,891	-0.01%
2021/08/09	68	71.41	64	70.10	69.80	4	23,158	0.02%
2021/08/06	1	72.90	0	0.00	72.00	1	23,356	0.00%
2021/08/04	62	73.02	51	72.66	72.90	11	23,730	0.05%
2021/08/03	12	73.23	8	72.91	72.80	4	23,608	0.02%
2021/08/02	3	70.33	11	70.60	72.60	-8	23,615	-0.03%
2021/07/29	5	72.84	0	0.00	72.50	5	23,566	0.02%
2021/07/28	22	71.27	21	72.05	72.20	1	23,539	0.00%
2021/07/27	2	74.70	0.5	73.00	73.00	1.6	23,608	0.01%
2021/07/23	7	74.24	25	73.94	73.70	-18	23,536	-0.08%
2021/07/22	105	75.12	102	75.63	75.60	3	23,612	0.01%	大買/大賣/
2021/07/21	2	75.20	1	76.20	74.00	1	23,653	0.00%
2021/07/20	7	74.59	9	73.64	74.90	-2	23,966	-0.01%
2021/07/19	11	76.32	3.1	76.47	75.50	7.9	24,015	0.03%
2021/07/15	4	78.13	3.1	78.50	77.90	0.9	23,945	0.00%
2021/07/14	20	79.30	7.1	80.55	80.10	13	23,673	0.05%
2021/07/13	24	81.88	28	81.18	79.50	-4	23,558	-0.02%
2021/07/12	20	80.72	7	80.14	80.00	13	23,234	0.06%
2021/07/09	12	78.24	8	78.14	77.10	4	22,821	0.02%
2021/07/08	15	75.21	30.2	76.46	77.90	-15.2	22,565	-0.07%
2021/07/07	10	72.35	11	72.44	71.50	-1	22,038	0.00%
2021/07/06	7	69.24	12	70.08	70.50	-5	21,536	-0.02%
2021/07/05	6	69.43	7	69.39	69.00	-1	21,469	0.00%
2021/07/02	5	66.60	2	67.30	67.30	3	21,371	0.01%
2021/07/01	37	66.04	26	66.52	66.90	11	21,323	0.05%
2021/06/30	87	67.44	55	67.00	66.90	32	21,245	0.15%
2021/06/29	6	66.72	10	67.73	68.60	-4	21,157	-0.02%
2021/06/28	126	69.83	87	68.15	68.50	39	20,979	0.19%	大買/
2021/06/25	165	69.04	150	67.83	67.50	15	20,524	0.07%	大買/大賣/
2021/06/24	19	65.94	27	66.37	66.60	-8	19,750	-0.04%
2021/06/23	172	62.64	129.2	67.25	67.30	42.8	18,688	0.23%	大買/大賣/
2021/06/22	27	62.81	9	64.00	61.20	18	18,167	0.10%
2021/06/21	1	61.80	9	61.64	62.20	-8	17,304	-0.05%
2021/06/18	18	60.48	18	58.51	58.20	0	16,717	0.00%
2021/06/17	101	59.00	100	59.10	59.30	1	16,341	0.01%	大買/
2021/06/16	0	0.00	1	59.20	58.90	-1	16,350	-0.01%
2021/06/15	1	59.00	1	59.60	59.60	0	16,266	0.00%
2021/06/11	225	59.41	224	58.71	58.70	1	16,170	0.01%	大買/大賣/
2021/06/10	132	58.58	162.4	60.44	61.50	-30.4	15,582	-0.20%	大買/大賣/
2021/06/09	71	57.70	3	58.70	57.00	68	14,780	0.46%
2021/06/08	2	57.30	3	57.93	58.00	-1	14,714	-0.01%
2021/06/07	54	56.97	55	56.13	57.10	-1	14,632	-0.01%
2021/06/04	103	58.79	52	55.16	55.60	51	14,561	0.35%	大買/
2021/06/03	52	57.24	3	57.10	57.60	49	14,382	0.34%
2021/06/02	53	57.77	3	57.50	57.40	50	15,129	0.33%
2021/06/01	2.2	56.68	163	56.54	57.10	-160.8	15,199	-1.06%	大賣/鉅額交易
2021/05/31	101	54.38	3	55.00	55.20	98	15,227	0.64%	大買/
2021/05/28	0	0.00	105	53.10	53.10	-105	15,469	-0.68%	大賣/鉅額交易
2021/05/27	0	0.00	1	52.40	52.50	-1	15,987	-0.01%
2021/05/26	7	53.29	2	53.55	53.10	5	16,018	0.03%
2021/05/25	59	53.03	5	54.06	53.70	54	16,292	0.33%
2021/05/24	3	51.43	5.1	51.88	52.40	-2.1	16,165	-0.01%
2021/05/21	100	51.26	3	52.10	51.00	97	16,101	0.60%
2021/05/19	3	50.43	6	50.75	50.80	-3	16,355	-0.02%
2021/05/18	158	50.36	7	49.79	50.50	151	16,269	0.93%	大買/鉅額交易
2021/05/17	29	46.63	5	46.13	48.25	24	16,002	0.15%
2021/05/14	28	45.09	104	46.46	45.90	-76	15,709	-0.48%	大賣/
2021/05/13	36	42.02	21	43.83	43.85	15	15,454	0.10%
2021/05/12	86	42.98	117	41.99	41.85	-31	15,261	-0.20%	大賣/
2021/05/11	31	46.46	329	45.95	46.50	-298	15,083	-1.98%	大賣/鉅額交易
2021/05/10	1	50.40	0	0.00	51.00	1	14,954	0.01%
2021/05/07	2	48.70	7	49.55	50.00	-5	15,094	-0.03%
2021/05/06	3	49.27	100	48.50	48.60	-97	15,325	-0.63%
2021/05/05	9	48.90	113	48.64	49.45	-104	15,640	-0.66%	大賣/鉅額交易
2021/05/04	10	48.88	6	51.05	48.60	4	15,717	0.03%
2021/05/03	6.1	52.81	2	53.60	52.40	4.1	15,715	0.03%
2021/04/29	7	54.97	2	54.50	54.90	5	15,787	0.03%
2021/04/28	11.2	55.55	9	55.03	54.40	2.2	15,954	0.01%
2021/04/27	9.3	55.34	2	56.90	55.20	7.3	16,104	0.05%
2021/04/26	4.1	57.67	20	57.96	57.60	-15.9	16,107	-0.10%
2021/04/23	0	0.00	12	56.36	56.80	-12	16,313	-0.07%
2021/04/22	4	56.43	4	55.33	54.50	0	17,306	0.00%
2021/04/21	1	55.10	7	56.07	55.80	-6	18,548	-0.03%
2021/04/20	15	55.79	17	55.45	55.60	-2	18,986	-0.01%
2021/04/19	20	54.61	10	54.80	55.00	10	19,073	0.05%
2021/04/16	1	54.40	2	54.25	54.50	-1	19,226	-0.01%
2021/04/15	4	52.65	5	53.08	53.30	-1	19,540	-0.01%
2021/04/14	14	51.62	52	50.17	52.10	-38	20,165	-0.19%
2021/04/13	7	54.44	1.9	54.05	53.30	5.1	20,424	0.03%
2021/04/12	3	55.27	7	55.76	55.10	-4	20,580	-0.02%
2021/04/09	7	55.64	2	55.65	55.60	5	20,790	0.02%
2021/04/08	52	56.10	5	56.22	56.30	47	20,714	0.23%
2021/04/07	1	55.10	0	0.00	55.20	1	20,671	0.00%
2021/04/06	4	54.80	6	55.22	55.00	-2	20,774	-0.01%
2021/04/01	95	56.87	76	55.82	55.10	19	20,871	0.09%
2021/03/31	11	55.59	48	55.80	56.20	-37	20,914	-0.18%
2021/03/30	0	0.00	5	55.20	55.20	-5	20,906	-0.02%
2021/03/29	3.1	54.96	0	0.00	54.70	3.1	21,165	0.01%
2021/03/26	102	54.90	50	54.90	55.00	52	21,781	0.24%	大買/
2021/03/25	3	55.17	0	0.00	54.90	3	22,481	0.01%
2021/03/24	1	55.00	1	54.90	55.80	0	23,017	0.00%
2021/03/23	28	55.32	9	56.01	55.20	19	24,177	0.08%
2021/03/22	5	54.40	0	0.00	54.50	5	25,564	0.02%
2021/03/19	40	54.54	30	54.80	54.90	10	26,379	0.04%
2021/03/18	25	55.30	5	55.10	55.40	20	26,682	0.07%
2021/03/17	4	55.30	10	55.25	55.20	-6	26,843	-0.02%
2021/03/16	13	56.24	1	56.20	56.00	12	26,959	0.04%
2021/03/15	8	56.68	3	56.50	56.60	5	27,473	0.02%
2021/03/12	10	57.24	5	57.88	56.80	5	28,315	0.02%
2021/03/11	51	56.01	1	56.50	57.20	50	28,314	0.18%
2021/03/10	5	56.72	2	56.35	55.80	3	28,369	0.01%
2021/03/09	49	56.62	35	56.87	56.10	14	28,478	0.05%
2021/03/08	43	58.56	29	58.88	58.50	14	28,130	0.05%
2021/03/05	9	56.27	25	56.70	57.40	-16	27,418	-0.06%
2021/03/04	39	55.53	11	57.45	55.20	28	27,432	0.10%
2021/03/03	19	56.25	8	56.63	56.00	11	27,244	0.04%
2021/03/02	3	56.93	76	56.53	56.90	-73	27,361	-0.27%
2021/02/26	7	54.23	1	54.20	54.20	6	27,598	0.02%
2021/02/25	19	56.57	12	56.17	55.90	7	28,817	0.02%
2021/02/24	21	56.09	49	55.92	56.20	-28	28,672	-0.10%
2021/02/23	5	54.58	2	54.30	54.60	3	28,567	0.01%
2021/02/22	1	55.20	1	55.20	55.30	0	29,133	0.00%
2021/02/19	12	55.20	19	56.22	55.20	-7	29,472	-0.02%
2021/02/18	25	54.97	1	55.20	54.70	24	29,370	0.08%
2021/02/17	102	55.08	15	54.78	55.10	87	29,266	0.30%	大買/
2021/02/05	5	52.80	2	52.80	52.40	3	29,022	0.01%
2021/02/04	0	0.00	17	52.42	52.60	-17	29,098	-0.06%
2021/02/03	5	52.06	0	0.00	51.80	5	29,153	0.02%
2021/02/02	3	51.90	10	51.80	52.30	-7	29,241	-0.02%
2021/02/01	14	51.63	0	0.00	51.70	14	29,392	0.05%
2021/01/29	36	54.49	137	52.52	52.10	-101	29,399	-0.34%	大賣/鉅額交易
2021/01/28	148	54.46	117	54.35	54.00	31	29,365	0.11%	大買/大賣/
2021/01/27	28	54.62	32	54.52	54.30	-4	29,304	-0.01%
2021/01/26	11	53.04	18	52.63	52.60	-7	29,082	-0.02%
2021/01/25	2	52.10	6	52.05	52.10	-4	29,081	-0.01%
2021/01/22	1	52.90	1	52.50	53.30	0	29,043	0.00%
2021/01/21	12	52.36	7	52.79	51.90	5	29,111	0.02%
2021/01/20	19	52.27	1	52.00	51.80	18	29,221	0.06%
2021/01/19	123	55.96	22	54.97	54.90	101	29,169	0.35%	大買/鉅額交易
2021/01/18	145	56.53	20	57.66	56.00	125	29,279	0.43%	大買/鉅額交易
2021/01/15	99	59.65	94.5	58.16	57.20	4.5	28,862	0.02%
2021/01/14	71.5	58.35	86	58.17	58.60	-14.5	28,001	-0.05%
2021/01/13	21	55.49	79	54.59	55.80	-58	27,286	-0.21%
2021/01/12	1	51.70	1	52.00	51.90	0	27,793	0.00%
2021/01/11	46	51.24	3	51.43	51.30	43	29,346	0.15%
2021/01/08	58	54.93	55	54.04	52.80	3	29,446	0.01%
2021/01/07	32	55.64	34	55.12	54.80	-2	29,322	-0.01%
2021/01/06	28	53.91	102.1	54.02	54.40	-74.1	28,939	-0.26%	大賣/
2021/01/05	12	52.58	17	52.74	52.90	-5	28,551	-0.02%
2021/01/04	27	51.91	39	51.93	51.90	-12	28,438	-0.04%
2020/12/31	5	50.58	0	0.00	50.50	5	28,400	0.02%
2020/12/30	23	50.86	30	50.82	50.90	-7	28,752	-0.02%
2020/12/29	32	50.23	8.1	50.39	50.30	24	28,854	0.08%
2020/12/28	16	50.54	8	50.61	50.60	8	28,837	0.03%
2020/12/25	48.1	50.78	1	52.20	50.90	47.1	28,916	0.16%
2020/12/24	37	52.09	16	51.79	51.80	21	29,015	0.07%
2020/12/23	6	51.83	0	0.00	51.70	6	29,190	0.02%
2020/12/22	28	53.88	63	52.57	51.50	-35	29,768	-0.12%
2020/12/21	145	57.38	28	57.08	56.70	117	29,556	0.40%	大買/鉅額交易
2020/12/18	28	56.31	23	56.53	56.20	5	29,020	0.02%
2020/12/17	48	56.66	35.1	56.27	55.30	12.9	28,672	0.04%
2020/12/16	36	54.95	78.4	55.06	56.30	-42.4	27,633	-0.15%
2020/12/15	93	53.12	106	52.10	51.70	-13	26,277	-0.05%	大賣/
2020/12/14	2	52.35	6	52.65	52.30	-4	25,856	-0.02%
2020/12/11	7	50.50	4	50.98	51.30	3	25,771	0.01%
2020/12/10	121	51.11	31.3	50.89	50.30	89.7	25,930	0.35%	大買/
2020/12/09	50	53.22	39.1	53.25	52.00	10.9	25,920	0.04%
2020/12/08	180	52.38	31	52.12	52.20	149	25,644	0.58%	大買/鉅額交易
2020/12/07	153	50.19	9	50.39	50.10	144	25,214	0.57%	大買/鉅額交易
2020/12/04	5	49.50	3	49.87	49.50	2	25,529	0.01%
2020/12/03	11.2	49.20	5	50.23	50.80	6.2	25,769	0.02%
2020/12/02	19	50.03	13	49.91	49.75	6	26,120	0.02%
2020/12/01	5	50.42	2	50.50	50.50	3	26,385	0.01%
2020/11/30	26	52.38	22	51.80	51.60	4	26,717	0.01%
2020/11/27	11	50.96	26	51.42	51.80	-15	27,004	-0.06%
2020/11/26	10	50.67	30.3	50.85	50.50	-20.3	27,466	-0.07%
2020/11/25	25.4	51.42	6.5	51.98	50.20	18.9	27,248	0.07%
2020/11/24	32	51.25	76	51.46	51.30	-44	27,467	-0.16%
2020/11/23	30	48.66	25	48.68	48.50	5	27,037	0.02%
2020/11/20	0	0.00	6	48.07	47.95	-6	27,737	-0.02%
2020/11/19	7	47.73	18	48.45	47.60	-11	28,676	-0.04%
2020/11/18	6.1	46.85	5	47.25	47.45	1.1	30,627	0.00%
2020/11/17	5	45.68	28	45.77	45.45	-23	31,153	-0.07%
2020/11/13	10	44.10	5	44.10	44.10	5	34,025	0.01%
2020/11/12	2	44.13	11	43.98	44.45	-9	35,252	-0.03%
2020/11/11	17	43.74	13	43.64	43.65	4	36,177	0.01%
2020/11/10	2	44.90	2	45.15	44.00	0	38,066	0.00%
2020/11/09	2	44.15	4	44.40	44.90	-2	41,214	0.00%
2020/11/06	3	44.33	1	45.35	44.30	2	42,827	0.00%
2020/11/05	52	44.77	59	44.43	44.40	-7	43,410	-0.02%
2020/11/04	14	44.91	11	45.41	45.15	3	44,703	0.01%
2020/11/03	2	44.55	0	0.00	44.85	2	45,064	0.00%
2020/11/02	2	43.28	0	0.00	43.20	2	45,504	0.00%
2020/10/30	21	44.85	1	43.75	43.95	20	46,417	0.04%
2020/10/29	12	44.30	3.5	43.70	44.95	8.5	46,758	0.02%
2020/10/28	13	44.49	8	44.87	44.55	5	46,990	0.01%
2020/10/27	9	46.26	4	45.81	45.80	5	47,118	0.01%
2020/10/26	12	46.51	4	46.76	46.10	8	47,493	0.02%
2020/10/23	1	48.10	6	47.80	47.60	-5	48,034	-0.01%
2020/10/22	11	48.48	13	48.40	48.05	-2	48,619	0.00%
2020/10/21	30	50.15	8	49.41	48.95	22	49,101	0.04%
2020/10/20	9	50.32	10	50.56	51.20	-1	49,549	0.00%
2020/10/19	11	49.84	61	50.13	50.90	-50	49,388	-0.10%
2020/10/16	9	47.01	9	46.64	46.35	0	48,913	0.00%
2020/10/15	12	46.26	6	46.14	45.95	6	49,896	0.01%
2020/10/14	27	46.57	45	46.84	47.35	-18	51,513	-0.03%
2020/10/13	0	0.00	11	45.25	45.40	-11	53,410	-0.02%
2020/10/12	4	45.78	2	46.25	45.40	2	54,813	0.00%
2020/10/08	7	46.59	5	46.30	46.20	2	56,601	0.00%
2020/10/07	32	45.88	0	0.00	45.85	32	57,105	0.06%
2020/10/06	31	46.44	31	46.55	46.55	0	58,423	0.00%
2020/10/05	30	45.35	32	44.93	45.35	-2	58,930	0.00%
2020/09/30	10	44.32	5	44.48	44.60	5	59,080	0.01%
2020/09/29	0	0.00	2	45.00	45.35	-2	59,132	0.00%
2020/09/28	72	45.16	78	44.23	44.50	-6	59,409	-0.01%
2020/09/25	26	44.85	5	44.08	43.95	21	60,014	0.03%
2020/09/24	14	47.14	0	0.00	47.00	14	60,188	0.02%
2020/09/23	4	46.34	8	46.73	46.30	-4	59,961	-0.01%
2020/09/22	14	47.35	17	47.37	47.30	-3	60,325	0.00%
2020/09/21	12	48.85	11	48.74	48.20	1	61,168	0.00%
2020/09/18	10	48.71	2	49.40	49.40	8	61,286	0.01%
2020/09/17	6	48.46	13	48.78	48.50	-7	61,454	-0.01%
2020/09/16	73	50.01	64	49.29	49.25	9	61,484	0.01%
2020/09/15	15	49.35	10	49.60	49.15	5	61,668	0.01%
2020/09/14	40	49.72	27	50.09	49.60	13	61,621	0.02%
2020/09/11	60	49.65	60	49.10	48.85	0	62,002	0.00%
2020/09/10	9	50.39	1	51.00	49.70	8	63,001	0.01%
2020/09/09	13	51.15	11	51.38	50.70	2	63,631	0.00%
2020/09/08	50	51.60	45	50.73	50.60	5	63,687	0.01%
2020/09/07	50	53.37	965	51.72	51.80	-915	63,840	-1.43%	大賣/鉅額交易
2020/09/04	13	54.17	24	53.92	54.80	-11	63,910	-0.02%
2020/09/03	30	54.43	45	54.83	53.90	-15	64,048	-0.02%
2020/09/02	32	53.37	31	54.21	53.80	1	64,353	0.00%
2020/09/01	40	53.00	29	52.68	53.10	11	64,129	0.02%
2020/08/31	25	51.81	25	52.40	51.40	0	63,696	0.00%
2020/08/28	274	52.84	290	52.52	51.80	-16	63,696	-0.03%	大買/大賣/
2020/08/27	47	54.69	47	54.83	55.10	0	63,450	0.00%
2020/08/26	50.5	54.90	36	55.34	53.90	14.5	63,286	0.02%
2020/08/25	56	54.34	141	54.53	54.00	-85	62,944	-0.14%	大賣/
2020/08/24	118	58.08	61	57.42	55.20	57	62,792	0.09%	大買/
2020/08/21	5	56.24	29	56.78	57.40	-24	61,011	-0.04%
2020/08/20	149	53.68	187	53.03	52.20	-38	62,227	-0.06%	大買/大賣/
2020/08/19	105	56.68	94	56.89	56.60	11	61,656	0.02%	大買/
2020/08/18	119	54.63	123	54.33	56.20	-4	61,108	-0.01%	大買/大賣/
2020/08/17	122	53.55	96	53.91	53.10	26	60,793	0.04%	大買/
2020/08/14	40	52.47	37	52.47	53.10	3	60,487	0.00%
2020/08/13	192	50.33	103	50.35	52.20	89	58,936	0.15%	大買/大賣/
2020/08/12	36	45.52	50.2	46.70	48.20	-14.2	56,215	-0.03%
2020/08/11	284	43.96	176	43.68	43.85	108	55,202	0.20%	大買/大賣/鉅額交易
2020/08/10	42	44.36	72	44.31	43.60	-30	55,347	-0.05%
2020/08/07	5	42.19	9	42.19	42.10	-4	54,708	-0.01%
2020/08/06	10	41.76	2	41.35	41.40	8	55,555	0.01%
2020/08/05	26	42.35	27	42.17	42.70	-1	55,729	0.00%
2020/08/04	6	40.56	3	40.30	40.35	3	55,561	0.01%
2020/08/03	17	40.99	6	40.69	41.20	11	55,548	0.02%
2020/07/31	9	40.43	4	40.49	40.30	5	55,641	0.01%
2020/07/30	233	41.21	206	40.66	40.80	27	56,159	0.05%	大買/大賣/
2020/07/29	27	42.62	24	41.82	40.55	3	56,588	0.01%
2020/07/28	62	42.14	47	42.65	42.50	15	56,594	0.03%
2020/07/27	403	43.02	454	42.41	42.15	-51	56,788	-0.09%	大買/大賣/
2020/07/24	59	42.96	42	43.35	41.55	17	56,984	0.03%
2020/07/23	269	43.57	300	43.38	43.75	-31	57,673	-0.05%	大買/大賣/
2020/07/22	39	43.03	34	43.05	42.30	5	58,198	0.01%
2020/07/21	371	42.00	381	42.09	41.80	-10	57,408	-0.02%	大買/大賣/
2020/07/20	103	39.64	117	40.16	41.90	-14	57,098	-0.02%	大買/大賣/
2020/07/17	173	39.20	180	38.88	38.10	-7	56,222	-0.01%	大買/大賣/
2020/07/16	84	37.89	74	37.71	38.80	10	54,977	0.02%
2020/07/15	51	36.71	62	37.52	36.55	-11	54,307	-0.02%
2020/07/14	34	36.17	10	36.04	35.65	24	54,106	0.04%
2020/07/13	438	35.70	448	36.28	36.50	-10	54,451	-0.02%	大買/大賣/
2020/07/10	8	33.66	4	34.00	33.90	4	54,216	0.01%
2020/07/09	7	33.99	10.1	33.92	33.65	-3.1	54,678	-0.01%
2020/07/08	3	33.68	0	0.00	34.20	3	55,282	0.01%
2020/07/07	19	34.28	21	33.99	33.70	-2	55,943	0.00%
2020/07/06	181	35.43	177	35.19	35.15	4	56,323	0.01%	大買/大賣/
2020/07/03	116	34.57	74	34.39	34.50	42	56,313	0.07%	大買/
2020/07/02	0	0.00	1	33.30	33.20	-1	55,775	0.00%
2020/07/01	215	34.00	208	33.60	33.40	7	56,138	0.01%	大買/大賣/
2020/06/30	282	33.44	82	33.76	33.60	200	57,055	0.35%	大買/鉅額交易
2020/06/29	34	31.89	46	32.12	32.10	-12	57,793	-0.02%
2020/06/24	47	31.91	206	31.80	32.00	-159	59,076	-0.27%	大賣/鉅額交易
2020/06/23	45	31.65	45	31.93	31.65	0	60,318	0.00%
2020/06/22	187	32.18	157	32.36	32.05	30	60,822	0.05%	大買/大賣/
2020/06/19	4	33.11	4	33.25	33.30	0	61,315	0.00%
2020/06/18	258	33.31	175	33.17	33.15	83	61,646	0.13%	大買/大賣/
2020/06/17	84	33.78	60	33.58	33.20	24	61,513	0.04%
2020/06/16	241	32.29	236	34.02	34.25	5	61,513	0.01%	大買/大賣/
2020/06/15	133	31.42	151	31.55	31.15	-18	61,691	-0.03%	大買/大賣/
2020/06/12	36	32.68	24	32.52	32.45	12	63,144	0.02%
2020/06/11	99	33.34	61	33.35	33.75	38	64,561	0.06%
2020/06/10	94	33.28	62	33.24	33.10	32	65,914	0.05%
2020/06/09	70	34.28	77	34.55	33.90	-7	67,752	-0.01%
2020/06/08	58	34.68	53.6	34.33	33.95	4.4	68,454	0.01%
2020/06/05	6	35.03	1	35.30	35.00	5	70,044	0.01%
2020/06/04	273	35.73	257	35.37	35.00	16	71,378	0.02%	大買/大賣/
2020/06/03	61	35.18	47	35.99	35.25	14	72,543	0.02%
2020/06/02	28	36.47	18	36.44	36.10	10	73,155	0.01%
2020/06/01	28	37.40	29	37.61	37.80	-1	73,512	0.00%
2020/05/29	50	37.09	46	37.24	37.25	4	74,101	0.01%
2020/05/28	21	37.52	24	37.51	37.00	-3	74,253	0.00%
2020/05/27	96	38.29	100	38.17	36.90	-4	73,667	-0.01%
2020/05/26	20	34.72	80	36.11	36.45	-60	71,644	-0.08%
2020/05/25	61	32.35	48	32.56	33.15	13	70,485	0.02%
2020/05/22	60	33.90	32	33.95	33.35	28	69,924	0.04%
2020/05/21	35	33.86	60	33.28	33.65	-25	69,183	-0.04%
2020/05/20	11	32.77	4	33.29	32.70	7	68,662	0.01%
2020/05/19	53	33.29	52.3	32.77	33.50	0.7	68,360	0.00%
2020/05/18	16	32.88	3	32.62	32.30	13	67,883	0.02%
2020/05/15	41	33.12	35	33.43	34.10	6	67,270	0.01%
2020/05/14	32	32.61	6	34.18	32.55	26	66,571	0.04%
2020/05/13	37	34.63	15	34.72	33.60	22	66,131	0.03%
2020/05/12	8	33.86	50	33.50	34.50	-42	65,016	-0.06%
2020/05/11	63	33.40	60	33.69	33.25	3	64,952	0.00%
2020/05/08	11	33.68	12	33.24	33.20	-1	64,286	0.00%
2020/05/07	94	33.31	56	32.50	33.50	38	64,040	0.06%
2020/05/06	64	32.94	48	32.98	32.15	16	63,725	0.03%
2020/05/05	16	33.99	5	33.57	33.00	11	63,131	0.02%
2020/05/04	20	33.58	19	32.85	34.05	1	62,617	0.00%
2020/04/30	34	33.08	36	32.85	33.05	-2	62,094	0.00%
2020/04/29	16	31.73	52	31.91	32.10	-36	61,518	-0.06%
2020/04/28	34	32.24	46	32.18	31.25	-12	60,935	-0.02%
2020/04/27	30	30.78	35	29.90	31.50	-5	59,408	-0.01%
2020/04/24	5	28.52	4	28.59	28.65	1	58,034	0.00%
2020/04/23	14	28.39	69	28.44	28.50	-55	57,913	-0.09%
2020/04/22	127	27.55	146	27.16	28.35	-19	57,177	-0.03%	大買/大賣/
2020/04/21	83	27.24	65	27.40	27.05	18	56,362	0.03%
2020/04/20	13	27.93	15	27.80	27.70	-2	55,798	0.00%
2020/04/17	52	28.22	20	28.66	27.80	32	55,711	0.06%
2020/04/16	78	28.38	43	27.87	28.60	35	54,579	0.06%
2020/04/15	81	28.13	75	28.08	27.80	6	54,265	0.01%
2020/04/14	53	28.38	46	28.25	28.75	7	53,103	0.01%
2020/04/13	46	26.67	26	26.62	26.80	20	52,502	0.04%
2020/04/10	10	26.26	22	26.30	26.40	-12	52,164	-0.02%
2020/04/09	9	26.52	5	26.26	25.35	4	51,436	0.01%
2020/04/08	93	27.02	4	27.36	26.50	89	50,729	0.18%
2020/04/07	10	28.43	13.6	28.53	28.35	-3.6	49,950	-0.01%
2020/04/06	158	26.76	16	26.63	26.90	142	50,020	0.28%	大買/鉅額交易
2020/04/01	107	24.90	171	25.06	25.15	-64	49,877	-0.13%	大買/大賣/
2020/03/31	16	24.50	58	24.45	24.25	-42	48,514	-0.09%
2020/03/30	99	23.13	91	22.99	23.60	8	46,687	0.02%
2020/03/27	5	22.44	64.1	22.44	23.10	-59.1	45,112	-0.13%
2020/03/26	157	20.63	168	20.80	21.00	-11	43,532	-0.03%	大買/大賣/
2020/03/25	105	19.86	32	19.92	20.20	73	42,629	0.17%	大買/
2020/03/24	194	18.57	155	18.65	18.85	39	41,664	0.09%	大買/大賣/
2020/03/23	57	16.75	13	17.28	17.75	44	41,110	0.11%
2020/03/20	412	18.23	206	18.11	18.00	206	40,715	0.51%	大買/大賣/鉅額交易
2020/03/19	117	17.42	7	17.59	17.20	110	39,451	0.28%	大買/鉅額交易
2020/03/18	165	20.21	161	19.65	19.10	4	38,401	0.01%	大買/大賣/
2020/03/17	38	20.45	27	20.68	20.05	11	36,538	0.03%
2020/03/16	37	21.02	26	21.49	19.80	11	34,930	0.03%
2020/03/13	14	20.29	12	20.69	21.85	2	33,077	0.01%
2020/03/12	60	20.34	41	21.45	19.90	19	30,903	0.06%
2020/03/11	4	21.61	7	22.23	22.10	-3	29,944	-0.01%
2020/03/10	6	19.86	37	20.27	20.50	-31	27,942	-0.11%
2020/03/09	132	19.00	51	19.84	18.65	81	26,321	0.31%	大買/
2020/03/06	27	19.88	104.1	18.99	20.10	-77.1	24,818	-0.31%	大賣/
2020/03/05	50	18.00	75	18.16	18.50	-25	23,647	-0.11%
2020/03/04	56	17.54	52	17.61	17.75	4	22,811	0.02%
2020/03/03	8	16.60	18	16.79	17.05	-10	21,797	-0.05%
2020/03/02	13	15.50	13	15.31	15.50	0	21,006	0.00%
2020/02/27	1	15.60	0	0.00	14.80	1	21,197	0.00%
2020/02/26	2	15.50	1	16.00	15.45	1	21,767	0.00%
2020/02/25	12	15.90	2	15.80	15.95	10	22,681	0.04%
2020/02/24	10.1	15.65	13	15.85	15.65	-2.9	23,338	-0.01%
2020/02/21	0	0.00	2	16.00	16.10	-2	23,798	-0.01%
2020/02/20	50	15.95	55	15.81	15.85	-5	24,220	-0.02%
2020/02/19	5	15.75	1	15.70	15.70	4	24,387	0.02%
2020/02/17	1	15.70	0	0.00	15.55	1	24,570	0.00%
2020/02/14	50	15.60	57	15.74	15.75	-7	24,439	-0.03%
2020/02/13	2	15.40	31	15.30	15.25	-29	24,131	-0.12%
2020/02/12	12	15.45	4	15.30	15.50	8	23,954	0.03%
2020/02/11	200	14.75	201	14.82	14.85	-1	23,255	0.00%	大買/大賣/
2020/02/10	2	13.90	2	13.80	14.40	0	23,187	0.00%
2020/02/07	1	14.40	0	0.00	14.30	1	23,024	0.00%
2020/02/06	32	14.90	2	14.85	14.95	30	22,816	0.13%
2020/02/05	4	14.65	20	14.85	14.40	-16	22,607	-0.07%
2020/02/04	11	15.00	0	0.00	15.00	11	22,350	0.05%
2020/02/03	5	14.22	4	14.70	14.35	1	23,078	0.00%
2020/01/31	1	15.80	0	0.00	15.30	1	22,970	0.00%
2020/01/30	2	16.38	0	0.00	16.20	2	22,697	0.01%
2020/01/20	2	17.95	3	18.10	18.00	-1	22,672	0.00%
2020/01/17	40	18.00	45	17.96	18.00	-5	22,658	-0.02%
2020/01/16	1	18.15	10	17.75	17.70	-9	22,405	-0.04%
2020/01/15	1	18.10	0	0.00	18.10	1	22,242	0.00%
2020/01/14	14	18.30	6	18.12	18.40	8	22,156	0.04%
2020/01/13	5	17.89	0	0.00	17.85	5	21,854	0.02%
2020/01/10	17	17.80	15	17.93	17.80	2	21,099	0.01%
2020/01/09	1	17.40	5	17.95	18.30	-4	20,514	-0.02%
2020/01/07	2	16.80	0	0.00	17.05	2	19,780	0.01%
2020/01/06	7	17.40	23	17.08	17.40	-16	19,344	-0.08%
2020/01/03	10	17.10	0	0.00	16.85	10	18,782	0.05%
2020/01/02	1	16.85	0.2	16.80	16.85	0.8	18,502	0.00%
2019/12/30	4	17.06	15	16.98	16.80	-11	18,122	-0.06%
2019/12/27	1	16.65	9	16.75	16.75	-8	17,507	-0.05%
2019/12/25	0	0.00	2	15.60	15.80	-2	16,928	-0.01%
2019/12/23	5	15.35	0	0.00	15.30	5	17,047	0.03%
2019/12/19	0	0.00	1	15.85	15.80	-1	17,045	-0.01%
2019/12/18	1	15.75	0	0.00	15.75	1	17,159	0.01%
2019/12/17	1	16.35	0	0.00	16.25	1	17,121	0.01%
2019/12/16	0	0.00	6	16.28	16.25	-6	17,244	-0.03%
2019/12/13	10	15.95	12	15.93	15.95	-2	17,293	-0.01%
2019/12/12	0	0.00	3	16.48	16.30	-3	17,347	-0.02%
2019/12/11	12	16.77	5	16.64	16.50	7	17,921	0.04%
2019/12/09	0	0.00	2	16.40	16.30	-2	18,240	-0.01%
2019/12/06	4	16.40	4	16.38	16.35	0	18,132	0.00%
2019/12/02	11	15.40	25	15.15	15.50	-14	19,620	-0.07%
2019/11/29	4	15.58	1	15.75	15.50	3	19,782	0.02%
2019/11/28	6	15.68	3	15.70	15.60	3	20,209	0.01%
2019/11/27	0	0.00	1	16.10	16.10	-1	20,992	0.00%
2019/11/26	24	16.12	34	16.17	16.15	-10	21,042	-0.05%
2019/11/25	25	16.59	40	16.40	16.25	-15	20,617	-0.07%
2019/11/22	68	16.66	67	16.26	16.15	1	19,834	0.00%
2019/11/21	52	16.18	60	15.88	16.55	-8	18,704	-0.04%
2019/11/20	12	15.72	5	15.80	15.70	7	17,910	0.04%
2019/11/19	8	15.56	11	15.45	15.40	-3	17,547	-0.02%
2019/11/18	2	15.23	1	15.00	15.15	1	16,976	0.01%
2019/11/15	5	14.75	6	14.90	14.90	-1	16,709	-0.01%
2019/11/14	0	0.00	3	14.00	14.00	-3	16,338	-0.02%
2019/11/13	1	13.85	0	0.00	14.00	1	16,424	0.01%
2019/11/12	2	13.95	0	0.00	14.05	2	16,615	0.01%
2019/11/11	0	0.00	3	13.75	13.60	-3	16,621	-0.02%
2019/11/07	0	0.00	2	14.05	14.15	-2	16,592	-0.01%
2019/11/06	0	0.00	12	14.52	14.45	-12	16,521	-0.07%
2019/11/05	0	0.00	20	14.70	14.70	-20	16,498	-0.12%
2019/11/04	5	15.00	2	14.63	14.60	3	16,542	0.02%
2019/11/01	6	14.97	20	15.05	14.90	-14	16,438	-0.09%
2019/10/31	152	15.78	103	15.44	15.35	49	16,321	0.30%	大買/大賣/
2019/10/30	0	0.00	29	14.93	15.00	-29	15,333	-0.19%
2019/10/29	4	14.49	0	0.00	14.45	4	15,140	0.03%
2019/10/28	1	15.00	14	14.99	14.90	-13	15,233	-0.09%
2019/10/25	0	0.00	5	14.80	14.80	-5	15,513	-0.03%
2019/10/24	1	14.70	10	14.75	14.75	-9	15,525	-0.06%
2019/10/22	0	0.00	5	14.70	14.55	-5	15,876	-0.03%
2019/10/21	1	14.65	0	0.00	14.75	1	15,823	0.01%
2019/10/18	0	0.00	8	14.50	14.55	-8	15,857	-0.05%
2019/10/17	0	0.00	11	14.60	14.55	-11	15,948	-0.07%
2019/10/15	14	14.51	0	0.00	14.70	14	16,377	0.09%
2019/10/14	0	0.00	19	14.37	14.25	-19	16,316	-0.12%
2019/10/04	0	0.00	2	14.05	13.90	-2	16,669	-0.01%
2019/10/03	1	14.05	0	0.00	14.10	1	16,608	0.01%
2019/10/01	1	14.20	1	14.10	14.20	0	16,643	0.00%
2019/09/27	1	13.75	0	0.00	13.80	1	16,560	0.01%
2019/09/26	0	0.00	16	14.22	14.20	-16	16,446	-0.10%
2019/09/25	3	14.43	0	0.00	14.35	3	16,418	0.02%
2019/09/24	0	0.00	12	14.55	14.55	-12	16,485	-0.07%
2019/09/23	5	14.85	4	14.80	14.80	1	16,398	0.01%
2019/09/20	10	14.50	20	14.55	14.70	-10	16,339	-0.06%
2019/09/19	13	14.72	0	0.00	14.50	13	16,310	0.08%
2019/09/18	0	0.00	1	15.00	14.85	-1	16,202	-0.01%
2019/09/17	28	15.06	1	15.00	15.00	27	16,088	0.17%
2019/09/16	28	15.18	3	15.15	15.10	25	15,838	0.16%
2019/09/12	13	15.00	202	15.00	15.05	-189	15,112	-1.25%	大賣/鉅額交易
2019/09/11	204	15.01	3	14.83	15.20	201	14,883	1.35%	大買/鉅額交易
2019/09/10	15	14.60	60	14.45	14.55	-45	14,308	-0.31%
2019/09/09	3	14.55	1	14.50	14.55	2	14,145	0.01%
2019/09/06	9	14.49	16	14.44	14.55	-7	13,956	-0.05%
2019/09/05	135	15.00	71	14.80	14.75	64	13,659	0.47%	大買/
2019/09/04	10	14.81	25	15.01	15.10	-15	13,004	-0.12%
2019/09/03	7	14.42	15	14.45	14.45	-8	12,321	-0.06%
2019/09/02	26	14.58	21	14.48	14.80	5	11,884	0.04%
2019/08/30	2	14.45	26	14.56	14.45	-24	11,134	-0.22%
2019/08/29	10	13.30	11	13.36	13.45	-1	10,088	-0.01%
2019/08/28	1	12.95	0	0.00	12.90	1	9,654	0.01%
2019/08/26	2	12.75	0	0.00	12.75	2	9,601	0.02%
2019/08/23	0	0.00	5	13.25	13.15	-5	9,533	-0.05%
2019/08/22	11	13.43	10	13.50	13.50	1	9,474	0.01%
2019/08/21	0	0.00	2	13.15	13.15	-2	9,142	-0.02%
2019/08/20	1	12.70	1	12.80	12.70	0	9,035	0.00%
2019/08/16	1	12.75	0	0.00	12.80	1	8,950	0.01%
2019/08/15	5	12.25	1	12.45	12.90	4	8,846	0.05%
2019/08/14	0	0.00	2	12.45	12.35	-2	8,724	-0.02%
2019/08/12	0	0.00	2	12.55	12.50	-2	8,864	-0.02%
2019/08/08	2	12.35	2	12.43	12.70	0	8,897	0.00%
2019/08/06	0	0.00	1	12.30	12.30	-1	8,854	-0.01%
2019/08/05	3	11.98	1	12.00	11.95	2	8,779	0.02%
2019/08/02	2	12.43	3	12.40	12.25	-1	8,777	-0.01%
2019/07/31	1	13.05	1	13.45	13.45	0	8,513	0.00%
2019/07/30	3	13.38	1	13.80	13.40	2	8,395	0.02%
2019/07/29	11	13.90	4	14.04	13.85	7	8,132	0.09%
2019/07/26	1	13.35	0	0.00	13.50	1	7,639	0.01%
2019/07/25	1	13.35	6	13.47	13.40	-5	7,599	-0.07%
2019/07/24	1	13.05	32	12.90	12.95	-31	7,238	-0.43%
2019/07/23	20	13.55	4	13.55	13.25	16	7,257	0.22%
2019/07/22	4	13.60	1	13.50	13.60	3	7,202	0.04%
2019/07/19	1	13.25	10	13.35	13.05	-9	7,063	-0.13%
2019/07/18	2	13.35	28	13.26	13.05	-26	7,084	-0.37%
2019/07/17	32	13.08	25	13.32	13.30	7	7,012	0.10%
2019/07/16	10	12.85	1	12.90	12.90	9	6,618	0.14%
2019/07/15	12	12.69	15	12.64	12.65	-3	6,514	-0.05%
2019/07/11	0	0.00	22	12.18	12.20	-22	6,337	-0.35%
2019/07/10	0	0.00	1	12.00	12.05	-1	6,394	-0.02%
2019/07/05	10	12.20	0	0.00	12.05	10	6,889	0.15%
2019/07/02	0	0.00	3	11.95	12.05	-3	8,493	-0.04%
2019/07/01	0	0.00	2	11.95	11.95	-2	8,852	-0.02%
2019/06/28	0	0.00	10	11.60	11.65	-10	8,811	-0.11%
2019/06/26	1	11.60	0	0.00	11.50	1	8,869	0.01%
2019/06/25	10	12.25	3	12.33	11.80	7	8,900	0.08%
2019/06/21	1	11.90	11	11.91	11.85	-10	8,900	-0.11%
2019/06/19	0	0.00	9	11.82	11.85	-9	9,136	-0.10%
2019/06/18	4	11.48	3	11.45	11.40	1	9,141	0.01%
2019/06/17	2	11.55	0	0.00	11.50	2	9,669	0.02%
2019/06/13	15	11.75	8	11.75	11.75	7	9,785	0.07%
2019/06/12	8	11.69	0	0.00	11.65	8	9,772	0.08%
2019/06/11	0	0.00	3	11.80	11.90	-3	9,632	-0.03%
2019/06/10	3	10.80	13	10.85	10.85	-10	9,393	-0.11%
2019/06/05	0	0.00	1	10.95	10.90	-1	9,494	-0.01%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/30	0	0.00	2	11.00	11.10	-2	9,733	-0.02%
2019/05/28	0	0.00	10	10.85	10.85	-10	9,808	-0.10%
2019/05/27	10	10.75	0	0.00	10.70	10	9,963	0.10%
2019/05/24	10	10.80	13	10.91	10.75	-3	10,045	-0.03%
2019/05/23	5	10.79	0	0.00	10.80	5	10,078	0.05%
2019/05/22	3	11.30	0	0.00	11.25	3	10,184	0.03%
2019/05/21	4	10.93	3	11.10	11.10	1	10,370	0.01%
2019/05/20	2	11.75	0	0.00	11.10	2	10,623	0.02%
2019/05/17	11	12.20	1	12.25	11.90	10	10,694	0.09%
2019/05/16	5	11.93	0	0.00	11.75	5	10,831	0.05%
2019/05/15	7	12.05	1	12.00	12.15	6	11,275	0.05%
2019/05/14	1	11.30	5	11.50	11.50	-4	11,395	-0.04%
2019/05/13	1	11.65	0	0.00	11.40	1	11,535	0.01%
2019/05/10	7	12.03	74	11.80	11.75	-67	11,519	-0.58%
2019/05/09	3	12.27	2	12.15	12.10	1	11,449	0.01%
2019/05/06	0	0.00	1	12.70	12.40	-1	11,457	-0.01%
2019/05/02	5	12.90	0	0.00	12.95	5	11,512	0.04%
2019/04/30	11	12.35	10	12.35	12.50	1	11,828	0.01%
2019/04/29	4	12.66	1	12.55	12.50	3	11,953	0.03%
2019/04/26	6	13.20	1	13.20	13.15	5	11,857	0.04%
2019/04/24	100	13.25	0	0.00	13.25	100	12,252	0.82%
2019/04/23	35	13.56	0	0.00	13.50	35	12,744	0.27%
2019/04/22	2	13.70	10	13.85	13.75	-8	12,720	-0.06%
2019/04/19	18	13.62	0	0.00	13.65	18	12,811	0.14%
2019/04/18	5	13.80	6	13.59	13.55	-1	13,033	-0.01%
2019/04/17	1	13.90	2	14.15	13.95	-1	13,250	-0.01%
2019/04/16	0	0.00	5	14.25	14.20	-5	13,785	-0.04%
2019/04/12	6	14.07	0	0.00	13.90	6	14,618	0.04%
2019/04/11	8	14.13	0	0.00	14.15	8	14,573	0.05%
2019/04/10	11	14.84	0	0.00	14.60	11	14,472	0.08%
2019/04/09	15	15.50	10	16.02	14.80	5	14,352	0.03%
2019/04/08	3	15.07	193	14.93	15.30	-190	13,921	-1.36%	大賣/鉅額交易
2019/04/03	2	13.90	15	13.96	13.95	-13	13,527	-0.10%
2019/04/02	0	0.00	5	13.60	13.30	-5	13,461	-0.04%
2019/04/01	0	0.00	5	13.45	13.40	-5	13,529	-0.04%
2019/03/29	3	13.15	0	0.00	13.25	3	13,551	0.02%
2019/03/28	11	13.10	0	0.00	13.05	11	13,781	0.08%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	1	13.70	0	0.00	13.55	1	13,781	0.01%
2019/03/25	1	13.70	2	13.70	13.75	-1	13,752	-0.01%
2019/03/22	2	14.13	1	14.50	14.10	1	13,772	0.01%
2019/03/21	32	14.34	0	0.00	14.15	32	13,846	0.23%
2019/03/20	22	14.45	20	14.39	14.30	2	13,962	0.01%
2019/03/19	2	13.83	0	0.00	13.80	2	13,686	0.01%
2019/03/15	3	13.70	11	13.80	13.75	-8	15,426	-0.05%
2019/03/14	1	13.55	0	0.00	13.45	1	15,854	0.01%
2019/03/12	11	13.69	0	0.00	13.50	11	16,897	0.07%
2019/03/11	30	13.55	0	0.00	13.60	30	17,158	0.17%
2019/03/08	3	13.60	0	0.00	13.60	3	17,402	0.02%
2019/03/06	1	14.00	0	0.00	14.05	1	17,767	0.01%
2019/03/05	30	14.05	0	0.00	14.00	30	17,887	0.17%
2019/03/04	0	0.00	13	14.05	14.20	-13	17,941	-0.07%
2019/02/27	10	13.90	0	0.00	13.80	10	17,987	0.06%
2019/02/25	30	14.15	13	14.20	14.10	17	18,196	0.09%
2019/02/22	11	13.97	12	14.16	14.05	-1	18,265	-0.01%
2019/02/21	12	13.95	25	14.05	14.00	-13	18,374	-0.07%
2019/02/20	55	14.35	3	14.40	14.20	52	18,544	0.28%
2019/02/19	26	14.49	12	14.75	14.40	14	18,906	0.07%
2019/02/18	0	0.00	2	14.25	14.10	-2	19,488	-0.01%
2019/02/15	13	14.17	12	14.21	14.10	1	19,524	0.01%
2019/02/14	16	14.20	29	14.29	14.10	-13	19,259	-0.07%
2019/02/13	20	13.98	0	0.00	13.65	20	18,769	0.11%
2019/02/12	5	13.75	5	13.64	13.90	0	18,572	0.00%
2019/02/11	3	13.35	0	0.00	13.40	3	18,485	0.02%
2019/01/30	0	0.00	9	13.34	13.25	-9	18,532	-0.05%
2019/01/29	0	0.00	5	13.30	13.25	-5	18,576	-0.03%
2019/01/28	0	0.00	10	13.35	13.25	-10	18,595	-0.05%
2019/01/24	8	13.40	0	0.00	13.25	8	18,874	0.04%
2019/01/22	32	13.51	20	13.10	13.10	12	19,032	0.06%
2019/01/21	3	14.15	5	14.00	13.90	-2	18,660	-0.01%
2019/01/18	0	0.00	10	13.70	13.90	-10	18,513	-0.05%
2019/01/17	11	13.85	12	14.04	13.75	-1	18,514	-0.01%
2019/01/16	24	13.74	23	13.89	13.90	1	18,396	0.01%
2019/01/15	26	13.87	24	13.88	13.65	2	18,118	0.01%
2019/01/14	0	0.00	10	13.30	13.45	-10	17,558	-0.06%
2019/01/11	10	13.40	1	13.35	13.35	9	17,517	0.05%
2019/01/10	15	13.66	7	13.60	13.45	8	17,403	0.05%
2019/01/09	9	14.17	16	14.16	14.00	-7	17,156	-0.04%
2019/01/08	22	14.45	2	14.40	14.55	20	16,910	0.12%
2019/01/07	32	14.18	58	13.92	14.40	-26	16,250	-0.16%
2019/01/04	0	0.00	10	13.25	13.10	-10	15,488	-0.06%
2019/01/03	0	0.00	4	13.35	13.45	-4	15,492	-0.03%
2019/01/02	0	0.00	7	13.22	13.15	-7	15,392	-0.05%
2018/12/28	0	0.00	1	13.10	13.10	-1	15,350	-0.01%
2018/12/27	22	13.50	20	13.48	13.05	2	15,497	0.01%
2018/12/26	11	13.45	0	0.00	13.25	11	15,310	0.07%
2018/12/25	17	12.92	27	13.11	13.50	-10	15,415	-0.06%
2018/12/24	13	13.17	12	13.33	13.15	1	15,171	0.01%
2018/12/21	27	12.99	23	12.90	13.20	4	14,973	0.03%
2018/12/20	0	0.00	6	12.59	12.60	-6	14,911	-0.04%
2018/12/18	1	12.55	20	12.50	12.45	-19	14,981	-0.13%
2018/12/17	15	12.43	12	12.63	12.30	3	15,113	0.02%
2018/12/14	5	12.30	15	12.32	12.60	-10	15,534	-0.06%
2018/12/13	13	12.52	0	0.00	12.25	13	15,407	0.08%
2018/12/12	15	12.86	2	12.85	12.90	13	15,294	0.09%
2018/12/11	15	13.45	5	13.50	12.90	10	15,285	0.07%
2018/12/10	53	13.69	44	13.79	13.60	9	15,357	0.06%
2018/12/07	0	0.00	12	13.29	13.75	-12	14,342	-0.08%
2018/12/06	13	13.76	0	0.00	12.50	13	14,332	0.09%
2018/12/05	4	13.40	12	13.31	13.75	-8	14,145	-0.06%
2018/12/03	25	12.88	25	12.91	12.85	0	14,798	0.00%
2018/11/30	0	0.00	51	12.25	12.30	-51	15,372	-0.33%
2018/11/29	20	12.37	12	12.44	12.10	8	16,645	0.05%
2018/11/28	0	0.00	12	12.86	12.80	-12	16,412	-0.07%
2018/11/27	0	0.00	3	12.80	12.90	-3	16,444	-0.02%
2018/11/26	14	12.64	10	12.90	12.55	4	16,484	0.02%
2018/11/23	0	0.00	10	12.50	12.40	-10	16,524	-0.06%
2018/11/22	21	12.67	10	12.50	12.30	11	16,605	0.07%
2018/11/21	8	12.90	0	0.00	13.10	8	16,482	0.05%
2018/11/20	3	12.80	4	12.95	12.95	-1	16,511	-0.01%
2018/11/19	1	13.15	1	13.40	13.15	0	16,536	0.00%
2018/11/16	24	13.10	14	13.14	13.00	10	16,487	0.06%
2018/11/15	7	12.34	11	12.19	12.50	-4	16,133	-0.02%
2018/11/14	0	0.00	17	11.65	11.85	-17	16,585	-0.10%
2018/11/12	4	10.65	1	10.60	10.65	3	18,723	0.02%
2018/11/09	2	10.45	0	0.00	10.45	2	19,500	0.01%
2018/11/08	3	10.95	1	11.00	10.50	2	20,407	0.01%
2018/11/02	0	0.00	8	10.42	10.30	-8	20,935	-0.04%
2018/10/31	0	0.00	3	10.15	10.20	-3	20,560	-0.01%
2018/10/30	10	9.83	8	9.76	9.86	2	20,460	0.01%
2018/10/23	0	0.00	11	10.06	10.05	-11	20,000	-0.05%
2018/10/19	0	0.00	11	10.04	10.00	-11	19,919	-0.06%
2018/10/17	6	10.45	0	0.00	10.35	6	19,788	0.03%
2018/10/16	0	0.00	1	10.50	10.45	-1	19,689	-0.01%
2018/10/12	0	0.00	10	10.15	10.40	-10	19,446	-0.05%
2018/10/11	50	9.77	12	9.84	9.77	38	19,307	0.20%
2018/10/09	10	10.95	2	10.80	10.85	8	19,114	0.04%
2018/10/08	12	11.07	10	11.10	11.15	2	19,037	0.01%
2018/10/05	6	11.05	0	0.00	11.05	6	18,940	0.03%
2018/10/04	10	11.55	0	0.00	11.50	10	18,673	0.05%
2018/10/03	42	11.71	37	11.57	11.45	5	18,707	0.03%
2018/10/02	14	12.25	0	0.00	12.20	14	18,322	0.08%
2018/10/01	2	12.25	14	12.47	12.50	-12	18,207	-0.07%
2018/09/28	2	12.15	11	12.21	12.30	-9	18,148	-0.05%
2018/09/27	14	12.39	10	12.70	12.30	4	18,060	0.02%
2018/09/26	13	12.30	0	0.00	12.30	13	17,822	0.07%
2018/09/25	3	12.30	4	12.45	12.55	-1	17,762	-0.01%
2018/09/21	12	12.60	13	12.74	12.45	-1	17,549	-0.01%
2018/09/20	11	12.44	2	12.30	12.25	9	17,320	0.05%
2018/09/19	16	13.29	12	13.57	13.05	4	16,795	0.02%
2018/09/18	2	13.20	3	13.60	13.30	-1	16,584	-0.01%
2018/09/17	13	13.46	2	13.45	13.50	11	16,401	0.07%
2018/09/14	22	13.85	25	13.77	14.00	-3	16,153	-0.02%
2018/09/13	32	12.97	30	13.08	13.20	2	15,673	0.01%
2018/09/12	15	13.29	14	13.26	13.20	1	15,263	0.01%
2018/09/11	12	13.27	47	13.37	13.90	-35	14,759	-0.24%
2018/09/10	32	13.47	2	13.65	13.05	30	14,108	0.21%
2018/09/07	11	14.80	1	14.45	14.45	10	13,489	0.07%
2018/09/06	36	14.70	10	15.00	14.70	26	12,912	0.20%
2018/09/05	49	16.01	38	16.42	15.10	11	12,083	0.09%
2018/09/04	0	0.00	1	16.20	16.05	-1	10,813	-0.01%
2018/09/03	3	15.93	25	16.09	15.65	-22	10,756	-0.20%
2018/08/31	10	16.53	3	16.53	16.70	7	10,728	0.07%
2018/08/30	2	16.35	5	15.90	16.00	-3	10,548	-0.03%
2018/08/29	1	16.00	6	15.98	16.10	-5	10,415	-0.05%
2018/08/28	1	15.25	2	15.30	15.20	-1	10,336	-0.01%
2018/08/27	2	14.70	2	14.70	15.10	0	10,217	0.00%
2018/08/24	9	15.21	32	15.08	15.05	-23	10,035	-0.23%
2018/08/23	4	15.75	7	15.59	16.00	-3	9,818	-0.03%
2018/08/22	8	14.86	0	0.00	15.05	8	9,524	0.08%
2018/08/21	3	15.13	100	14.80	15.30	-97	9,321	-1.04%
2018/08/20	32	14.41	25	14.15	14.20	7	7,900	0.09%
2018/08/17	58	13.90	27	14.18	14.30	31	6,493	0.48%
2018/08/16	7	12.74	6	12.85	13.00	1	5,438	0.02%
2018/08/15	15	11.89	12	11.82	12.20	3	4,606	0.07%
2018/08/14	2	11.15	0	0.00	11.25	2	3,657	0.05%
2018/08/09	0	0.00	2	10.20	10.10	-2	2,813	-0.07%
2018/08/02	0	0.00	4	9.80	9.82	-4	2,798	-0.14%
2018/07/27	0	0.00	1	9.62	9.84	-1	2,843	-0.04%
2018/07/23	1	9.36	0	0.00	9.39	1	2,814	0.04%
2018/07/11	3	9.71	2	9.75	9.54	1	2,865	0.03%
2018/07/06	1	9.03	0	0.00	9.25	1	2,766	0.04%
2018/07/05	1	9.32	0	0.00	9.27	1	2,752	0.04%
2018/07/02	0	0.00	1	9.88	9.88	-1	2,707	-0.04%
2018/06/28	0	0.00	6	9.84	9.76	-6	2,699	-0.22%
2018/06/25	0	0.00	6	10.05	10.05	-6	2,739	-0.22%
2018/06/22	1	10.20	0	0.00	10.05	1	2,749	0.04%
2018/06/15	6	10.44	0	0.00	10.40	6	2,595	0.23%
2018/06/14	0	0.00	10	10.40	10.40	-10	2,573	-0.39%
2018/06/13	1	10.60	0	0.00	10.25	1	2,509	0.04%
2018/06/11	0	0.00	2	10.18	10.40	-2	2,359	-0.08%
2018/06/06	5	9.90	0	0.00	9.90	5	2,158	0.23%
2018/06/04	0	0.00	1	9.58	9.56	-1	1,934	-0.05%
2018/05/29	1	9.24	0	0.00	9.35	1	1,893	0.05%
2018/05/21	0	0.00	1	9.12	9.18	-1	1,896	-0.05%
2018/05/18	1	9.12	1	9.04	9.03	0	1,890	0.00%
2018/05/11	1	9.50	0	0.00	9.50	1	2,035	0.05%
2018/05/08	3	9.56	1	9.46	9.50	2	2,023	0.10%
2018/05/07	1	9.41	0	0.00	9.41	1	1,984	0.05%
2018/05/03	0	0.00	1	9.40	9.43	-1	1,996	-0.05%
2018/05/02	1	9.40	1	9.40	9.40	0	2,022	0.00%
2018/04/30	0	0.00	1	9.43	9.43	-1	2,008	-0.05%
2018/04/27	1	9.25	1	9.40	9.25	0	2,030	0.00%
2018/04/26	1	9.35	1	9.48	9.30	0	2,080	0.00%
2018/04/25	1	9.43	0	0.00	9.43	1	2,089	0.05%
2018/04/20	0	0.00	1	9.97	9.97	-1	2,234	-0.04%
2018/04/19	1	10.00	0	0.00	10.00	1	2,245	0.04%
2018/04/12	0	0.00	1	9.80	10.00	-1	2,602	-0.04%
2018/04/11	1	9.72	0	0.00	9.72	1	2,541	0.04%
2018/04/03	0	0.00	1	9.70	9.70	-1	2,664	-0.04%
2018/04/02	1	9.72	9	9.77	9.72	-8	2,691	-0.30%
2018/03/30	3	9.85	0	0.00	9.80	3	2,785	0.11%
2018/03/29	6	9.92	0	0.00	9.83	6	2,842	0.21%
2018/03/21	0	0.00	10	9.77	9.77	-10	3,654	-0.27%
2018/03/20	0	0.00	5.7	9.69	9.69	-5.7	3,671	-0.16%
2018/03/15	1	10.00	0	0.00	10.00	1	3,989	0.03%
2018/03/13	6	9.88	0	0.00	9.85	6	3,952	0.15%
2018/03/12	0	0.00	1	9.60	9.60	-1	3,905	-0.03%
2018/03/09	1	9.64	0	0.00	9.64	1	4,050	0.02%
2018/03/06	0	0.00	1	9.44	9.41	-1	4,230	-0.02%
2018/03/05	1	9.32	0	0.00	9.31	1	4,342	0.02%
2018/02/27	10	9.65	0	0.00	9.58	10	4,687	0.21%
2018/02/22	0	0.00	1	9.30	9.38	-1	4,810	-0.02%
2018/02/21	1	9.32	0.7	9.30	9.32	0.3	4,866	0.01%
2018/02/12	0	0.00	1	8.90	9.06	-1	4,960	-0.02%
2018/02/09	1	8.48	1	8.65	8.60	0	4,999	0.00%
2018/02/08	1	9.02	1	9.22	9.02	0	5,019	0.00%
2018/02/07	1	9.20	0	0.00	9.20	1	5,073	0.02%
2018/02/05	0	0.00	5	9.97	10.00	-5	5,214	-0.10%
2018/01/25	0	0.00	1	10.25	10.20	-1	6,146	-0.02%
2018/01/23	1	10.15	5	10.21	10.15	-4	6,663	-0.06%
2018/01/22	0	10.15	0	0.00	10.20	0	6,673	0.00%
2018/01/19	1	10.35	0	0.00	10.35	1	6,752	0.01%
2018/01/16	0	0.00	1	10.45	10.55	-1	6,963	-0.01%
2018/01/15	1	10.35	0	0.00	10.35	1	6,832	0.01%
2018/01/11	4	10.50	1	10.45	10.45	3	6,785	0.04%
2018/01/10	1	10.45	51	10.46	10.45	-50	6,692	-0.75%
2018/01/09	1	10.70	21	10.85	10.75	-20	6,613	-0.30%
2018/01/08	16	10.99	0	0.00	10.90	16	6,553	0.24%
2018/01/05	0	0.00	6	10.70	10.75	-6	6,339	-0.09%
2018/01/04	0	0.00	6	10.62	10.65	-6	6,308	-0.10%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%