金像電 (2368)-永豐金-桃盛券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
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▲0.75%
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－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	204.50	3	204.17	205.50	0	8,438	0.00%
2024/05/21	1	203.50	0	0.00	203.50	1	8,606	0.01%
2024/05/20	2	206.25	1	207.50	206.50	1	8,663	0.01%
2024/05/17	3	205.83	3	206.33	206.50	0	8,772	0.00%
2024/05/16	20	208.43	17	206.47	203.50	3	8,896	0.03%
2024/05/15	2	196.50	1	199.00	195.50	1	8,860	0.01%
2024/05/14	1	191.00	2	190.50	190.50	-1	8,965	-0.01%
2024/05/13	1.2	187.93	1	187.50	187.50	0.2	9,156	0.00%
2024/05/10	12	200.62	23	197.09	193.00	-11	9,324	-0.12%
2024/05/09	1	198.00	5	198.00	198.50	-4	9,180	-0.04%
2024/05/08	14	195.00	2	195.75	196.50	12	9,192	0.13%
2024/05/07	1	191.00	2	190.00	192.00	-1	9,454	-0.01%
2024/05/06	6	192.00	2	191.25	190.50	4	9,494	0.04%
2024/05/03	4	196.13	1	192.50	192.00	3	9,481	0.03%
2024/05/02	1	195.01	1	196.50	196.50	0	9,571	0.00%
2024/04/30	2	198.00	15	199.50	197.00	-13	9,607	-0.14%
2024/04/29	1	195.01	1	198.46	198.00	0	9,648	0.00%
2024/04/26	2	193.00	2.1	193.24	192.50	-0.1	9,791	0.00%
2024/04/25	2	187.75	0	0.00	187.00	2	9,799	0.02%
2024/04/24	6	196.67	7	196.43	196.50	-1	9,812	-0.01%
2024/04/23	17	185.18	3	187.33	188.00	14	9,758	0.14%
2024/04/22	4.1	183.30	1.4	188.43	182.00	2.7	9,666	0.03%
2024/04/19	5.1	197.57	1	203.50	196.00	4.1	9,531	0.04%
2024/04/18	5.3	205.69	2	203.00	205.00	3.3	9,488	0.03%
2024/04/17	7	201.00	1	204.50	201.50	6	9,472	0.06%
2024/04/16	3	204.83	0	0.00	201.50	3	9,455	0.03%
2024/04/15	8	221.00	0	0.00	212.50	8	9,443	0.08%
2024/04/12	1	229.00	2	230.50	229.50	-1	9,313	-0.01%
2024/04/11	1.5	230.17	11	231.73	229.50	-9.5	9,337	-0.10%
2024/04/10	2	235.39	1	236.50	230.50	1	9,333	0.01%
2024/04/09	11	238.82	0	0.00	237.00	11	9,352	0.12%
2024/04/08	0	0.00	1	245.00	242.50	-1	9,345	-0.01%
2024/04/03	1.1	238.57	5	238.60	241.00	-4	9,259	-0.04%
2024/04/02	5	235.00	0	0.00	234.00	5	9,240	0.05%
2024/04/01	0	0.00	1	246.50	245.00	-1	9,145	-0.01%
2024/03/29	1	244.50	1	248.50	245.50	0	9,152	0.00%
2024/03/28	5	246.00	5	246.10	244.50	0	9,107	0.00%
2024/03/27	7	249.43	8	252.25	251.00	-1	9,052	-0.01%
2024/03/26	0	0.00	1	243.50	242.00	-1	8,927	-0.01%
2024/03/25	10	248.50	14	250.32	247.50	-4	8,912	-0.04%
2024/03/22	14.1	247.29	11	245.32	247.50	3.1	8,866	0.03%
2024/03/21	7	235.93	1	236.50	233.50	6	8,668	0.07%
2024/03/20	3	230.17	0	0.00	229.50	3	8,699	0.03%
2024/03/19	6.5	235.08	3	237.50	229.50	3.5	8,751	0.04%
2024/03/18	7	236.00	4	234.25	238.00	3	8,684	0.03%
2024/03/15	9	228.44	4	232.13	232.50	5	8,689	0.06%
2024/03/14	3	221.17	1	225.00	220.50	2	8,659	0.02%
2024/03/13	1.5	232.01	0	0.00	229.00	1.5	8,739	0.02%
2024/03/12	3	243.67	1	247.00	242.50	2	8,651	0.02%
2024/03/11	1	253.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	3.5	250.00	3.1	252.92	249.50	0.4	8,641	0.01%
2024/03/07	14	267.86	10.2	273.52	252.50	3.8	8,595	0.04%
2024/03/06	0	0.00	6	271.33	274.50	-6	8,335	-0.07%
2024/03/05	3	265.50	2.1	261.74	265.50	0.9	8,341	0.01%
2024/03/04	0	0.00	2	259.75	259.00	-2	8,359	-0.02%
2024/03/01	7	263.43	2	262.25	261.50	5	8,322	0.06%
2024/02/29	0.5	251.50	1	257.00	257.00	-0.5	8,274	-0.01%
2024/02/27	1.2	252.50	4	254.88	252.50	-2.8	8,255	-0.03%
2024/02/26	8	259.19	6	261.09	261.50	2	8,170	0.02%
2024/02/23	2	260.50	3	265.66	262.00	-1	8,128	-0.01%
2024/02/22	10	254.55	7	255.79	255.50	3	8,003	0.04%
2024/02/21	0	0.00	1.3	259.71	259.50	-1.3	7,836	-0.02%
2024/02/20	3	258.17	5	259.50	261.50	-2	7,793	-0.03%
2024/02/19	0	0.00	0.7	268.00	265.00	-0.7	7,781	-0.01%
2024/02/16	7	275.58	5	274.20	275.00	2	7,674	0.03%
2024/02/15	5	269.80	5	271.20	273.00	0	7,656	0.00%
2024/02/05	6.7	246.22	9.1	246.77	248.50	-2.4	7,528	-0.03%
2024/02/02	7	239.43	7.1	241.32	241.00	-0.1	7,755	0.00%
2024/02/01	4	230.25	6.2	230.79	231.50	-2.2	7,649	-0.03%
2024/01/31	11	232.32	8	233.00	229.00	3	7,741	0.04%
2024/01/30	13	235.15	16.2	232.69	234.00	-3.2	7,738	-0.04%
2024/01/29	1	220.00	1	223.50	224.50	0	7,520	0.00%
2024/01/26	1	219.00	2	219.00	216.50	-1	7,612	-0.01%
2024/01/25	5	222.40	8	223.63	222.50	-3	7,651	-0.04%
2024/01/23	7	220.57	10	222.15	221.50	-3	7,645	-0.04%
2024/01/22	1.3	216.58	4	217.63	222.00	-2.7	7,580	-0.04%
2024/01/19	1	204.00	1	204.50	204.00	0	7,423	0.00%
2024/01/18	3	200.83	1	204.00	200.50	2	7,433	0.03%
2024/01/17	1.2	210.17	0	0.00	210.50	1.2	7,369	0.02%
2024/01/16	2	214.50	13	215.46	214.50	-11	7,386	-0.15%
2024/01/15	1	212.50	2	216.48	216.00	-1	7,379	-0.01%
2024/01/12	8	206.81	11	208.05	208.00	-3	7,425	-0.04%
2024/01/11	2	200.00	2	204.00	206.00	0	7,457	0.00%
2024/01/10	2	199.00	3	199.17	200.00	-1	7,509	-0.01%
2024/01/09	2	202.96	1	195.50	195.50	1	7,541	0.01%
2024/01/08	5	206.90	1	203.50	204.50	4	7,519	0.05%
2024/01/05	2	206.00	1	209.50	205.50	1	7,562	0.01%
2024/01/04	3	213.67	0	0.00	213.00	3	7,600	0.04%
2024/01/03	2	215.00	2	217.75	218.50	0	7,637	0.00%
2024/01/02	1	218.50	3	218.83	218.00	-2	7,643	-0.03%
2023/12/29	0	0.00	1	218.00	218.00	-1	7,716	-0.01%
2023/12/28	0	0.00	1.3	216.69	214.50	-1.3	7,853	-0.02%
2023/12/26	0.4	213.09	0	0.00	215.50	0.4	8,392	0.00%
2023/12/25	2	214.00	2	215.25	213.50	0	8,610	0.00%
2023/12/19	1.2	213.42	0.7	214.50	213.50	0.5	9,164	0.01%
2023/12/18	3	216.17	1	215.50	216.00	2	9,215	0.02%
2023/12/15	6	215.92	0	0.00	215.50	6	9,288	0.06%
2023/12/14	4.5	221.44	0	0.00	220.00	4.5	9,289	0.05%
2023/12/12	3.5	220.89	2	221.75	219.50	1.5	9,358	0.02%
2023/12/11	2.6	225.23	2	234.00	220.50	0.6	9,350	0.01%
2023/12/08	6	238.00	8	239.56	238.00	-2	9,317	-0.02%
2023/12/07	3	225.83	4	228.25	224.50	-1	9,137	-0.01%
2023/12/06	3	220.17	4.7	222.67	223.50	-1.7	9,168	-0.02%
2023/12/05	7.1	213.27	0	0.00	212.00	7.1	9,163	0.08%
2023/12/04	3	227.50	1	231.50	224.00	2	9,137	0.02%
2023/12/01	2.2	227.64	2	226.00	229.50	0.2	9,393	0.00%
2023/11/30	10	227.00	12.1	230.73	228.00	-2.1	9,479	-0.02%
2023/11/29	2	225.50	2.4	224.17	225.00	-0.4	9,460	0.00%
2023/11/28	1	220.00	0.2	217.25	217.50	0.8	9,624	0.01%
2023/11/27	1.5	211.94	2	213.25	211.50	-0.5	9,746	-0.01%
2023/11/24	0	0.00	1.1	215.00	217.50	-1.1	9,920	-0.01%
2023/11/23	2	217.50	2	221.00	215.50	0	9,995	0.00%
2023/11/22	0.5	221.50	0	0.00	221.00	0.5	10,095	0.00%
2023/11/21	11.2	230.30	11	225.50	225.00	0.2	10,258	0.00%
2023/11/20	4	222.50	4	223.50	223.50	0	10,564	0.00%
2023/11/17	1	220.00	0	0.00	221.50	1	10,825	0.01%
2023/11/16	4.5	220.72	4.2	220.31	220.50	0.3	10,939	0.00%
2023/11/15	23	231.59	17.1	229.06	229.00	5.9	10,990	0.05%
2023/11/14	13	227.50	16.3	231.04	232.00	-3.3	11,656	-0.03%
2023/11/13	12	221.04	10	218.10	217.00	2	12,092	0.02%
2023/11/10	41	222.96	48.3	221.91	220.50	-7.3	12,229	-0.06%
2023/11/09	4	215.00	16.4	211.12	215.00	-12.4	12,137	-0.10%
2023/11/08	1	204.50	7.2	207.08	209.00	-6.2	12,248	-0.05%
2023/11/07	12.1	198.09	13.2	200.14	200.00	-1.1	12,491	-0.01%
2023/11/06	1	194.50	2	195.75	197.50	-1	12,660	-0.01%
2023/11/03	1	192.00	7.3	190.56	189.00	-6.3	12,868	-0.05%
2023/11/02	1	183.00	0	0.00	184.00	1	12,928	0.01%
2023/11/01	7	176.86	3	177.00	177.00	4	13,071	0.03%
2023/10/31	2	179.25	2	180.25	176.00	0	13,190	0.00%
2023/10/30	1	186.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	3	187.67	3	188.00	186.50	0	13,444	0.00%
2023/10/26	3.5	190.50	0	0.00	187.00	3.5	13,636	0.03%
2023/10/25	0	0.00	1	203.00	200.50	-1	13,652	-0.01%
2023/10/24	4	201.00	2	191.50	201.50	2	13,863	0.01%
2023/10/23	1	193.50	2	194.25	192.50	-1	13,959	-0.01%
2023/10/20	7	190.71	7.3	193.13	192.50	-0.3	14,232	0.00%
2023/10/19	2	198.25	0	0.00	197.50	2	14,457	0.01%
2023/10/18	6	198.92	1	202.50	198.50	5	14,624	0.03%
2023/10/17	11	210.32	5	210.10	207.50	6	14,675	0.04%
2023/10/16	6	211.17	4	215.00	215.00	2	14,732	0.01%
2023/10/13	4.7	221.79	3	222.33	223.00	1.7	14,818	0.01%
2023/10/12	0	0.00	0.6	224.64	223.50	-0.6	14,832	0.00%
2023/10/11	0.5	218.80	0	0.00	218.00	0.5	14,997	0.00%
2023/10/06	13	222.81	14	221.04	221.00	-1	15,293	-0.01%
2023/10/05	18.1	222.81	19	222.26	222.50	-1	15,490	-0.01%
2023/10/04	2	218.50	2	218.01	221.00	0	15,730	0.00%
2023/10/03	15.5	221.12	17	221.15	219.00	-1.5	15,759	-0.01%
2023/10/02	12	226.08	14.5	221.53	215.50	-2.5	15,638	-0.02%
2023/09/28	17	216.41	16.1	217.73	219.50	0.9	15,485	0.01%
2023/09/27	2	209.25	2	209.25	211.50	0	15,348	0.00%
2023/09/26	3.5	207.64	6	209.25	204.00	-2.5	15,546	-0.02%
2023/09/25	41	212.56	42.2	213.44	211.00	-1.2	15,739	-0.01%
2023/09/22	15	193.83	18	200.25	201.00	-3	15,794	-0.02%
2023/09/21	6	194.08	7	193.43	195.00	-1	15,813	-0.01%
2023/09/20	11	193.00	14.6	194.49	193.50	-3.6	15,888	-0.02%
2023/09/19	1	190.00	1	191.50	190.00	0	15,919	0.00%
2023/09/18	10	193.80	1	201.00	193.00	9	15,947	0.06%
2023/09/15	14	203.50	22.1	203.57	203.50	-8.1	15,915	-0.05%
2023/09/14	13	197.35	11	198.05	199.50	2	16,237	0.01%
2023/09/13	6.2	196.05	3.2	192.44	194.00	3.1	16,324	0.02%
2023/09/12	1	198.50	0	0.00	200.00	1	16,419	0.01%
2023/09/11	8.9	200.30	3	202.50	199.00	5.9	16,718	0.04%
2023/09/08	2	208.75	2	206.75	208.50	0	16,660	0.00%
2023/09/07	1	213.00	2	211.75	209.50	-1	16,783	-0.01%
2023/09/06	11.1	216.00	8	216.70	216.50	3.1	16,895	0.02%
2023/09/05	13.2	209.57	15	208.23	208.00	-1.8	16,863	-0.01%
2023/09/04	4.8	204.57	4.1	205.35	206.00	0.8	16,963	0.00%
2023/09/01	7.1	205.13	4	204.38	201.00	3.1	17,167	0.02%
2023/08/31	16.1	213.39	16	213.22	215.50	0.1	17,119	0.00%
2023/08/30	5.8	208.24	6	209.17	208.50	-0.2	17,335	0.00%
2023/08/29	12	205.12	13	200.88	201.00	-1	17,494	-0.01%
2023/08/28	2.2	201.30	11	203.45	202.00	-8.8	17,497	-0.05%
2023/08/25	0	208.50	5	207.30	207.00	-5	17,578	-0.03%
2023/08/24	33.3	219.24	41.1	216.48	216.50	-7.8	17,675	-0.04%
2023/08/23	29.6	209.34	8	208.31	209.00	21.6	17,478	0.12%
2023/08/22	0.4	204.31	0	0.00	201.50	0.4	17,694	0.00%
2023/08/21	10.2	203.30	11	202.68	201.50	-0.8	18,190	0.00%
2023/08/18	20	208.05	16.1	206.14	203.50	3.9	18,218	0.02%
2023/08/17	14.2	196.61	22	199.20	206.50	-7.8	17,771	-0.04%
2023/08/16	9.3	183.33	16	183.34	188.00	-6.7	17,637	-0.04%
2023/08/15	6.4	180.49	8	181.25	180.00	-1.6	18,217	-0.01%
2023/08/14	2.5	173.00	1	177.00	173.50	1.5	18,299	0.01%
2023/08/11	9	175.89	11	176.27	178.50	-2	18,279	-0.01%
2023/08/10	7	169.36	5	166.90	166.50	2	18,003	0.01%
2023/08/09	5	178.50	10	179.20	179.00	-5	17,778	-0.03%
2023/08/08	1	171.00	2	172.50	172.00	-1	17,596	-0.01%
2023/08/07	4	165.50	2.1	166.58	168.00	1.9	17,423	0.01%
2023/08/04	4	160.24	6.4	158.70	158.50	-2.4	17,245	-0.01%
2023/08/02	6	159.25	8	156.94	157.50	-2	17,111	-0.01%
2023/08/01	4	167.62	1	164.50	165.00	3	16,979	0.02%
2023/07/31	9.5	172.74	7	175.21	169.50	2.5	16,856	0.01%
2023/07/28	16	175.84	18	176.89	178.50	-2	16,700	-0.01%
2023/07/27	28.5	178.70	22	180.95	176.00	6.5	16,663	0.04%
2023/07/26	14	175.93	14	176.43	174.50	0	16,436	0.00%
2023/07/25	21	184.76	13	181.81	177.00	8	16,360	0.05%
2023/07/24	21	184.81	24	184.46	188.50	-3	16,090	-0.02%
2023/07/21	3.2	175.25	5	176.00	181.00	-1.8	15,856	-0.01%
2023/07/20	10	172.20	9	173.83	175.50	1	15,743	0.01%
2023/07/19	8	172.06	5	172.30	171.50	3	15,678	0.02%
2023/07/18	16	178.31	6	178.33	178.00	10	15,619	0.06%
2023/07/17	10	177.70	2	175.50	176.50	8	15,444	0.05%
2023/07/14	5	177.00	10	180.10	182.00	-5	15,399	-0.03%
2023/07/13	14	181.68	23	180.91	180.00	-9	15,223	-0.06%
2023/07/12	16.2	166.93	18.3	167.45	170.00	-2.1	15,013	-0.01%
2023/07/11	6.2	161.15	3	160.33	163.50	3.2	14,816	0.02%
2023/07/10	3	152.33	8	154.25	155.00	-5	14,581	-0.03%
2023/07/07	10.2	148.25	7	149.43	148.50	3.2	14,598	0.02%
2023/07/06	6.1	149.16	9	150.00	149.00	-2.9	14,706	-0.02%
2023/07/05	18	154.22	16	154.94	154.50	2	14,620	0.01%
2023/07/04	24	151.00	25	153.08	155.50	-1	14,613	-0.01%
2023/07/03	32.1	152.58	29	149.91	153.00	3.1	14,426	0.02%
2023/06/30	4.4	145.59	6	144.75	146.00	-1.6	14,134	-0.01%
2023/06/29	4	138.38	3	138.50	139.00	1	13,829	0.01%
2023/06/28	2	138.00	4	138.87	138.00	-2	13,872	-0.01%
2023/06/27	8	136.13	8	138.31	135.00	0	13,928	0.00%
2023/06/26	2	138.50	1	138.50	138.50	1	13,986	0.01%
2023/06/20	24	143.71	25	146.32	142.00	-1	14,126	-0.01%
2023/06/19	19	138.37	21	138.79	140.00	-2	14,288	-0.01%
2023/06/16	2	142.25	2	141.25	139.50	0	14,268	0.00%
2023/06/15	16	138.75	15	135.90	138.00	1	14,089	0.01%
2023/06/14	1.5	135.00	0	0.00	134.50	1.5	13,778	0.01%
2023/06/13	2	135.25	1	137.00	136.00	1	13,742	0.01%
2023/06/12	7	135.86	3	134.84	135.00	4	13,569	0.03%
2023/06/09	17	139.26	21	138.95	139.00	-4	13,416	-0.03%
2023/06/08	26	133.71	29	134.67	133.00	-3	13,188	-0.02%
2023/06/07	12	133.88	15.9	133.47	134.50	-3.9	13,041	-0.03%
2023/06/06	10	130.60	19	130.66	130.00	-9	13,003	-0.07%
2023/06/05	44.1	129.02	43	131.16	133.00	1.1	12,873	0.01%
2023/06/02	31	128.60	31	126.15	128.00	0	12,646	0.00%
2023/06/01	26	122.27	26	124.48	125.00	0	12,322	0.00%
2023/05/31	7	123.14	4	122.50	122.00	3	12,268	0.02%
2023/05/30	27	123.59	26.2	123.61	125.00	0.8	12,147	0.01%
2023/05/29	21	120.40	20.1	122.09	121.50	0.9	12,068	0.01%
2023/05/26	13	124.92	11	121.73	121.50	2	12,263	0.02%
2023/05/25	15	119.33	12.2	120.04	122.50	2.8	11,877	0.02%
2023/05/24	14	109.86	12	110.33	111.50	2	11,324	0.02%
2023/05/23	43.3	111.23	41	112.46	110.50	2.3	11,271	0.02%
2023/05/22	8	114.88	33	114.83	113.50	-25	11,155	-0.22%
2023/05/19	48	111.63	35	110.66	113.50	13	10,654	0.12%
2023/05/18	9	103.41	10	101.39	103.50	-1	9,916	-0.01%
2023/05/17	3	96.77	3	98.00	97.90	0	9,528	0.00%
2023/05/16	5	96.90	0	0.00	95.10	5	9,364	0.05%
2023/05/12	1	93.00	0	0.00	95.50	1	9,433	0.01%
2023/05/11	1	95.40	0	0.00	95.00	1	9,485	0.01%
2023/05/10	4	96.88	1	96.20	96.20	3	9,558	0.03%
2023/05/09	1	98.10	1	97.40	97.30	0	9,660	0.00%
2023/05/08	4	98.45	4	98.85	97.20	0	9,808	0.00%
2023/05/04	1	96.00	1	96.00	96.70	0	10,067	0.00%
2023/05/02	7	98.26	3	98.20	98.20	4	10,195	0.04%
2023/04/28	13	99.05	23	98.93	98.60	-10	10,223	-0.10%
2023/04/26	1	96.40	6	96.32	98.40	-5	10,172	-0.05%
2023/04/25	9	97.30	7	98.41	96.40	2	10,097	0.02%
2023/04/24	1	101.00	1	102.00	101.50	0	10,049	0.00%
2023/04/21	5	98.58	4	98.20	98.20	1	10,022	0.01%
2023/04/20	0	0.00	3	99.50	100.00	-3	10,003	-0.03%
2023/04/19	11	102.14	6	101.75	101.50	5	10,094	0.05%
2023/04/18	1	101.50	3	101.33	101.50	-2	10,103	-0.02%
2023/04/17	7.1	103.06	1	101.00	102.50	6.1	10,135	0.06%
2023/04/14	3	100.50	16	101.76	99.20	-13	10,082	-0.13%
2023/04/13	16	100.11	1	99.30	99.30	15	10,044	0.15%
2023/04/12	2	103.00	2	102.25	102.50	0	9,937	0.00%
2023/04/11	5	103.70	1	100.00	103.00	4	9,756	0.04%
2023/04/10	1	98.90	6.1	98.10	98.80	-5.1	9,568	-0.05%
2023/04/07	4	94.83	3	95.70	95.30	1	9,463	0.01%
2023/04/06	3.1	94.24	2	95.10	94.10	1.1	9,350	0.01%
2023/03/31	0	0.00	1	98.30	97.30	-1	9,237	-0.01%
2023/03/30	6	97.30	6	97.88	97.80	0	9,224	0.00%
2023/03/29	12	96.88	9	97.16	96.70	3	9,142	0.03%
2023/03/28	13	98.02	17	97.71	97.70	-4	9,014	-0.04%
2023/03/27	0	0.00	4	96.28	98.00	-4	8,784	-0.05%
2023/03/24	2	93.65	2	93.95	94.00	0	8,744	0.00%
2023/03/23	3	95.50	2	94.80	93.20	1	8,620	0.01%
2023/03/22	28	95.91	32	95.14	95.40	-4	8,401	-0.05%
2023/03/21	3	91.10	8.1	91.82	92.50	-5.1	7,819	-0.07%
2023/03/17	0	0.00	8	89.36	89.50	-8	7,608	-0.11%
2023/03/14	0	0.00	1	89.20	88.10	-1	7,634	-0.01%
2023/03/13	1.1	88.15	3	87.90	89.30	-1.9	7,659	-0.02%
2023/03/10	7	87.63	0	0.00	87.70	7	7,646	0.09%
2023/03/09	30	89.23	21	89.40	89.40	9	7,705	0.12%
2023/03/08	2	92.75	4	92.70	92.50	-2	7,507	-0.03%
2023/03/07	7	92.46	6	92.53	93.00	1	7,641	0.01%
2023/03/06	3	91.93	3	91.43	90.90	0	7,540	0.00%
2023/03/03	3	90.93	2	91.50	90.40	1	7,685	0.01%
2023/03/02	2	89.55	0	0.00	89.90	2	7,714	0.03%
2023/03/01	10	92.22	9	92.09	90.80	1	7,713	0.01%
2023/02/24	1	91.20	10	91.98	92.10	-9	7,631	-0.12%
2023/02/23	0	0.00	2	88.50	89.00	-2	7,430	-0.03%
2023/02/21	1	89.50	1.1	89.84	88.60	-0.1	7,570	0.00%
2023/02/20	6	89.32	12	89.48	88.50	-6	7,537	-0.08%
2023/02/17	6	86.42	0	0.00	87.70	6	7,443	0.08%
2023/02/16	3.5	87.51	5	87.90	88.10	-1.5	7,570	-0.02%
2023/02/10	5	85.36	1	85.20	85.10	4	8,434	0.05%
2023/02/09	2	86.80	0	0.00	86.90	2	8,363	0.02%
2023/02/08	0.1	87.80	10	87.30	87.80	-10	8,250	-0.12%
2023/02/07	3	87.80	0	0.00	88.00	3	8,254	0.04%
2023/02/06	18	89.99	10.1	89.23	89.50	7.9	8,203	0.10%
2023/02/03	5	93.90	5	94.48	93.40	0	8,194	0.00%
2023/02/02	11	91.16	12	92.00	93.50	-1	8,215	-0.01%
2023/02/01	1	88.60	0	0.00	89.10	1	8,135	0.01%
2023/01/31	1	87.80	0	0.00	87.30	1	8,206	0.01%
2023/01/30	2	88.20	0	0.00	88.00	2	8,258	0.02%
2023/01/12	5	89.50	2	90.50	88.60	3	8,742	0.03%
2023/01/11	3	91.73	2	91.90	90.90	1	8,825	0.01%
2023/01/10	0	0.00	3	91.93	91.80	-3	8,935	-0.03%
2023/01/06	1	87.60	0	0.00	87.20	1	9,460	0.01%
2023/01/05	3	86.30	0	0.00	85.20	3	9,816	0.03%
2023/01/03	0	0.00	1	88.80	89.20	-1	10,081	-0.01%
2022/12/30	0	0.00	1	88.50	86.80	-1	10,259	-0.01%
2022/12/28	2	85.85	0	0.00	85.80	2	10,960	0.02%
2022/12/22	0	0.00	1.1	89.98	89.40	-1.1	12,229	-0.01%
2022/12/21	0.1	92.40	0	0.00	90.20	0.1	12,393	0.00%
2022/12/15	1	96.70	0	0.00	96.60	1	13,535	0.01%
2022/12/14	1.1	96.29	0	0.00	97.00	1.1	13,841	0.01%
2022/12/06	0	0.00	1	98.30	97.90	-1	14,235	-0.01%
2022/12/02	1	99.00	1	99.60	99.10	0	14,301	0.00%
2022/12/01	6	100.73	1	101.50	100.50	5	14,353	0.03%
2022/11/29	1	98.00	0	0.00	97.50	1	14,502	0.01%
2022/11/25	6	100.50	2	100.75	100.00	4	14,421	0.03%
2022/11/23	0	0.00	8	98.30	98.70	-8	14,507	-0.06%
2022/11/22	3	96.90	1	96.40	97.10	2	14,530	0.01%
2022/11/21	3	99.23	1	98.70	98.50	2	14,571	0.01%
2022/11/18	0	0.00	4	98.58	97.10	-4	14,534	-0.03%
2022/11/17	3	98.70	1	97.60	98.70	2	14,434	0.01%
2022/11/16	10	96.97	7	97.66	96.80	3	14,513	0.02%
2022/11/15	0	0.00	4	96.08	95.60	-4	14,608	-0.03%
2022/11/14	7	97.11	9.3	97.26	97.30	-2.3	14,948	-0.02%
2022/11/11	16	98.37	20	95.95	94.00	-4	15,166	-0.03%
2022/11/10	3	93.70	11.3	93.83	94.00	-8.3	15,028	-0.06%
2022/11/09	3.3	91.86	8	91.90	92.00	-4.7	15,278	-0.03%
2022/11/08	2	92.40	7	92.01	89.20	-5	15,431	-0.03%
2022/11/07	6	88.75	4	88.90	87.60	2	15,185	0.01%
2022/11/04	1	86.50	2	87.40	88.10	-1	15,145	-0.01%
2022/11/03	0	0.00	0.1	87.30	87.80	-0.1	15,102	0.00%
2022/11/02	0	0.00	3.6	88.14	88.20	-3.6	15,053	-0.02%
2022/11/01	7	85.87	6	86.28	86.50	1	15,093	0.01%
2022/10/31	5	84.50	1	84.20	85.60	4	14,949	0.03%
2022/10/28	2	82.05	0	0.00	82.10	2	14,853	0.01%
2022/10/27	22	80.04	25	79.66	81.50	-3	14,807	-0.02%
2022/10/26	12.1	78.20	11	76.88	76.90	1.1	14,684	0.01%
2022/10/25	11	80.07	16	78.95	78.40	-5	14,672	-0.03%
2022/10/24	2	80.40	2	81.80	80.00	0	14,785	0.00%
2022/10/21	3	81.07	1	81.80	79.90	2	14,848	0.01%
2022/10/20	11	82.10	11	80.60	82.30	0	14,883	0.00%
2022/10/19	1	84.60	1	83.90	83.00	0	14,935	0.00%
2022/10/18	5	84.20	6.3	83.99	83.00	-1.3	15,190	-0.01%
2022/10/17	61	84.16	52.2	84.30	84.60	8.8	15,263	0.06%
2022/10/14	70	90.25	59.1	89.99	88.00	10.9	15,056	0.07%
2022/10/13	30.4	88.83	34.2	88.33	88.80	-3.8	14,846	-0.03%
2022/10/12	15.2	84.54	14	86.00	90.50	1.2	14,838	0.01%
2022/10/11	21	86.56	22.1	84.49	85.10	-1.1	15,139	-0.01%
2022/10/07	9	91.71	0	0.00	91.50	9	15,242	0.06%
2022/10/06	30	94.98	37	95.82	94.80	-7	15,505	-0.05%
2022/10/05	3.2	93.00	1	95.70	94.60	2.2	15,616	0.01%
2022/10/04	17	93.26	17	95.04	92.90	0	15,765	0.00%
2022/10/03	20	93.99	20	94.46	93.80	0	15,903	0.00%
2022/09/30	23	91.66	24	91.35	92.80	-1	15,691	-0.01%
2022/09/29	11	88.18	8	88.14	86.00	3	15,337	0.02%
2022/09/28	11.4	92.53	9	92.19	89.20	2.4	15,337	0.02%
2022/09/27	9.1	95.05	8	93.83	94.00	1.1	15,426	0.01%
2022/09/26	70	97.50	10.3	97.71	97.00	59.7	15,254	0.39%
2022/09/23	37.8	101.41	107.3	99.88	102.00	-69.5	15,044	-0.46%	大賣/
2022/09/22	1.4	93.74	2	93.95	95.00	-0.6	14,706	0.00%
2022/09/21	8.6	92.69	18	90.69	93.70	-9.4	14,786	-0.06%
2022/09/20	7	90.91	4	90.20	91.10	3	14,894	0.02%
2022/09/19	23	89.26	20	89.98	88.10	3	15,034	0.02%
2022/09/05	3	79.27	4	79.63	78.60	-1	15,777	-0.01%
2022/09/02	1	80.60	1	80.50	80.10	0	16,650	0.00%
2022/09/01	5	81.22	4	82.30	81.00	1	17,967	0.01%
2022/08/31	3	83.60	3	82.60	83.60	0	18,273	0.00%
2022/08/30	2	82.20	2	82.60	82.10	0	18,237	0.00%
2022/08/29	3	80.47	1	80.40	80.50	2	18,158	0.01%
2022/08/26	20	83.69	7	83.54	83.40	13	18,113	0.07%
2022/08/25	7	84.03	7	84.01	83.80	0	18,032	0.00%
2022/08/24	54	80.46	54	81.53	80.30	0	17,975	0.00%
2022/08/23	5	81.84	6	82.25	82.30	-1	18,000	-0.01%
2022/08/22	4	83.28	7	84.57	82.10	-3	18,094	-0.02%
2022/08/19	10	83.25	9	83.89	83.10	1	18,040	0.01%
2022/08/18	6	82.03	7.5	82.39	83.00	-1.5	18,263	-0.01%
2022/08/17	0	0.00	6	82.67	82.70	-6	18,257	-0.03%
2022/08/16	5	82.08	15	81.85	82.30	-10	18,279	-0.05%
2022/08/15	4	80.62	10	80.25	80.50	-6	18,163	-0.03%
2022/08/12	19	79.20	20	80.02	78.60	-1	18,131	-0.01%
2022/08/11	15	79.70	8.1	79.78	79.00	6.9	18,111	0.04%
2022/08/10	17	79.19	22.3	78.97	79.30	-5.3	18,135	-0.03%
2022/08/09	8	77.13	10.2	75.01	77.50	-2.2	17,820	-0.01%
2022/08/08	13	73.12	11	71.85	73.90	2	17,699	0.01%
2022/08/05	26	71.19	22	71.75	72.00	4	17,868	0.02%
2022/08/04	16.1	73.33	8	75.11	72.00	8.1	17,561	0.05%
2022/08/03	6	80.40	4	80.80	79.90	2	17,371	0.01%
2022/08/02	2.2	80.45	0	0.00	80.40	2.2	17,544	0.01%
2022/07/29	1	81.50	1	81.60	81.30	0	17,828	0.00%
2022/07/28	3	81.07	3	81.47	81.30	0	18,013	0.00%
2022/07/27	1	81.90	1	81.10	82.00	0	17,969	0.00%
2022/07/26	2.2	81.85	2	80.65	80.60	0.2	17,962	0.00%
2022/07/25	2.1	83.00	2	83.70	82.00	0.1	18,124	0.00%
2022/07/22	3	83.00	6	83.42	83.20	-3	18,249	-0.02%
2022/07/21	6	82.70	8	82.73	82.70	-2	18,378	-0.01%
2022/07/20	13	82.18	19	82.39	82.00	-6	18,350	-0.03%
2022/07/19	12	80.00	9	79.79	79.30	3	18,343	0.02%
2022/07/18	3	78.53	8	78.61	78.60	-5	18,432	-0.03%
2022/07/15	21	77.76	15	78.64	78.10	6	18,611	0.03%
2022/07/14	8	76.21	35	76.03	78.00	-27	18,439	-0.15%
2022/07/13	14	74.23	46	74.11	72.80	-32	18,099	-0.18%
2022/07/12	38	70.57	3.4	70.37	69.30	34.7	17,954	0.19%
2022/07/11	9	71.87	32.2	72.06	73.00	-23.2	17,971	-0.13%
2022/07/08	23	71.34	24	72.08	72.00	-1	17,874	-0.01%
2022/07/07	20	67.37	43	68.30	69.60	-23	17,515	-0.13%
2022/07/06	19.5	66.65	22	67.35	67.80	-2.5	17,041	-0.01%
2022/07/05	56	66.56	62	66.28	66.70	-6	16,886	-0.04%
2022/07/04	173.1	66.54	173	67.12	67.80	0.1	16,571	0.00%	大買/大賣/
2022/07/01	189.1	71.94	122	72.09	68.50	67.1	16,229	0.41%	大買/大賣/
2022/06/30	34.3	77.49	10	78.59	76.10	24.3	15,884	0.15%
2022/06/29	2	84.80	2	84.95	84.50	0	15,899	0.00%
2022/06/28	9	85.66	7.2	85.70	84.50	1.8	15,979	0.01%
2022/06/27	10	85.08	8	84.91	85.50	2	16,184	0.01%
2022/06/24	11	83.07	46	82.73	83.00	-35	16,060	-0.22%
2022/06/23	21.1	80.35	21	80.03	79.50	0.1	15,859	0.00%
2022/06/22	35	79.23	35	79.49	78.60	0	15,933	0.00%
2022/06/21	56.1	81.05	9	80.33	80.90	47.1	15,950	0.30%
2022/06/20	23	78.27	58	79.48	78.00	-35	16,223	-0.22%
2022/06/17	31	80.99	2	80.95	79.70	29	16,427	0.18%
2022/06/16	3	86.57	2	85.25	83.10	1	16,176	0.01%
2022/06/15	5	90.64	3	89.10	87.60	2	16,094	0.01%
2022/06/14	14	90.46	22.1	90.34	91.00	-8.1	15,995	-0.05%
2022/06/13	38	93.05	32	92.91	93.70	6	15,559	0.04%
2022/06/10	269	92.37	279.2	91.45	92.90	-10.2	14,723	-0.07%	大買/大賣/
2022/06/09	11	83.75	10	83.17	84.50	1	13,433	0.01%
2022/06/08	4	80.38	3	79.70	79.80	1	13,093	0.01%
2022/06/07	2	80.00	2	80.10	80.30	0	13,185	0.00%
2022/06/06	1	79.80	6	80.20	79.70	-5	13,305	-0.04%
2022/06/02	0	0.00	2	81.35	81.10	-2	13,452	-0.01%
2022/06/01	2	81.85	3	82.50	81.00	-1	13,610	-0.01%
2022/05/31	4	81.20	7	81.26	81.30	-3	13,574	-0.02%
2022/05/30	2.1	80.90	4	79.98	80.90	-1.9	13,569	-0.01%
2022/05/27	11.1	77.55	6	77.42	77.60	5.1	13,579	0.04%
2022/05/26	9	78.67	5	77.72	76.10	4	13,660	0.03%
2022/05/25	2	79.80	2	79.75	79.80	0	13,603	0.00%
2022/05/24	10	80.53	3	80.03	79.40	7	13,724	0.05%
2022/05/23	1	82.10	1	82.20	81.90	0	13,716	0.00%
2022/05/20	5	82.10	8	82.39	81.60	-3	13,890	-0.02%
2022/05/19	8	82.98	4	83.08	82.60	4	14,125	0.03%
2022/05/18	11	86.75	5	86.98	85.40	6	14,076	0.04%
2022/05/17	3	85.40	3	86.17	87.10	0	14,059	0.00%
2022/05/16	0	0.00	4	87.35	86.10	-4	14,156	-0.03%
2022/05/13	8	85.56	13	84.98	85.50	-5	14,000	-0.04%
2022/05/12	10	82.18	8	82.81	82.20	2	13,723	0.01%
2022/05/11	4	82.08	9	83.02	82.20	-5	13,722	-0.04%
2022/05/10	14	81.11	2	81.90	82.00	12	13,907	0.09%
2022/05/09	2	83.45	6	82.82	83.50	-4	13,933	-0.03%
2022/05/06	10	82.99	8	81.91	81.80	2	14,152	0.01%
2022/05/05	1	86.50	3	86.30	85.00	-2	14,313	-0.01%
2022/05/04	1	85.00	0	0.00	84.70	1	14,319	0.01%
2022/05/03	0	0.00	3	84.13	83.60	-3	14,642	-0.02%
2022/04/29	8	84.23	4	83.53	83.00	4	14,949	0.03%
2022/04/28	19	81.71	30	83.53	84.40	-11	15,188	-0.07%
2022/04/27	21	77.54	19	81.02	82.20	2	15,409	0.01%
2022/04/26	7	78.83	11	79.78	78.90	-4	15,952	-0.03%
2022/04/25	14	79.86	5	79.30	78.20	9	17,592	0.05%
2022/04/22	21	85.07	0	0.00	83.20	21	18,309	0.11%
2022/04/21	4	86.15	15	87.01	88.60	-11	18,150	-0.06%
2022/04/20	2	83.35	3	83.03	83.90	-1	17,843	-0.01%
2022/04/19	2	81.30	14	81.51	81.90	-12	17,777	-0.07%
2022/04/18	3	79.17	2	79.65	79.00	1	17,769	0.01%
2022/04/15	5	81.42	2	80.95	80.40	3	17,699	0.02%
2022/04/14	0	0.00	12	83.91	84.70	-12	17,725	-0.07%
2022/04/13	3	80.93	2	81.60	82.70	1	17,740	0.01%
2022/04/11	6	81.32	1	80.80	80.60	5	18,185	0.03%
2022/04/08	3	84.70	1	84.50	84.30	2	18,338	0.01%
2022/04/07	0	0.00	1	84.80	83.70	-1	18,264	-0.01%
2022/04/06	5	86.76	4	89.20	86.50	1	18,269	0.01%
2022/04/01	16	88.19	9	88.42	88.10	7	18,349	0.04%
2022/03/31	4	86.80	1	85.50	85.00	3	18,987	0.02%
2022/03/30	15	87.37	8.1	86.82	87.50	6.9	19,497	0.04%
2022/03/29	3	84.77	0	0.00	84.90	3	19,574	0.02%
2022/03/28	0	0.00	5	84.26	84.10	-5	19,911	-0.03%
2022/03/25	7	84.43	6	84.18	84.30	1	20,157	0.00%
2022/03/24	9	83.79	3.4	84.95	84.60	5.7	19,981	0.03%
2022/03/23	16	84.41	18	84.21	84.00	-2	19,952	-0.01%
2022/03/22	12	81.70	28	83.02	83.20	-16	19,614	-0.08%
2022/03/21	4	81.05	10	81.35	81.10	-6	19,165	-0.03%
2022/03/18	10	79.00	13	79.30	80.20	-3	19,076	-0.02%
2022/03/17	3	78.00	7	77.04	78.00	-4	18,924	-0.02%
2022/03/16	12	71.50	13	72.27	72.70	-1	18,806	-0.01%
2022/03/15	1	74.10	0	0.00	73.70	1	19,070	0.01%
2022/03/14	1	76.20	0	0.00	76.20	1	19,058	0.01%
2022/03/11	4	77.68	7	77.54	77.50	-3	19,096	-0.02%
2022/03/10	1	77.50	4	77.40	77.40	-3	19,112	-0.02%
2022/03/09	13	74.57	10	75.10	74.50	3	19,083	0.02%
2022/03/08	3	74.20	3	75.07	73.00	0	19,352	0.00%
2022/03/07	7	75.79	4	76.35	75.90	3	19,490	0.02%
2022/03/04	8	80.91	5	81.40	79.90	3	19,604	0.02%
2022/03/03	6.1	81.82	4	82.03	81.20	2.1	19,587	0.01%
2022/03/02	8	81.84	7	83.04	82.00	1	19,606	0.01%
2022/03/01	8	83.06	7	83.60	83.00	1	19,523	0.01%
2022/02/25	5	81.04	9	82.01	80.70	-4	19,416	-0.02%
2022/02/24	6	81.22	4	81.63	80.90	2	19,268	0.01%
2022/02/23	2	82.15	3	81.47	82.60	-1	19,255	-0.01%
2022/02/22	6	80.48	8	79.28	79.10	-2	19,533	-0.01%
2022/02/21	13	82.90	10	82.28	81.50	3	19,734	0.02%
2022/02/18	0	0.00	21	81.95	82.30	-21	19,605	-0.11%
2022/02/17	8	82.60	3	82.10	81.70	5	19,788	0.03%
2022/02/16	22	82.66	9	81.94	82.20	13	20,081	0.06%
2022/02/15	5	80.24	2	81.35	79.70	3	20,243	0.01%
2022/02/14	3	80.07	2	80.55	80.90	1	20,233	0.00%
2022/02/11	8	81.21	10	81.08	80.50	-2	20,318	-0.01%
2022/02/10	11	80.98	9	80.78	80.30	2	20,465	0.01%
2022/02/09	4	82.05	17	81.34	82.00	-13	20,238	-0.06%
2022/02/08	28	80.94	17	81.54	82.30	11	20,134	0.05%
2022/02/07	16	76.62	23	77.57	79.20	-7	20,136	-0.03%
2022/01/26	50	75.02	52	74.59	75.30	-2	19,988	-0.01%
2022/01/25	69	77.73	65	77.57	74.60	4	20,253	0.02%
2022/01/24	43	78.92	31	78.45	78.40	12	19,943	0.06%
2022/01/21	48	80.97	34.4	80.89	79.80	13.6	19,748	0.07%
2022/01/20	19	85.06	30	85.46	84.20	-11	19,449	-0.06%
2022/01/19	28	86.51	37	84.95	88.50	-9	19,270	-0.05%
2022/01/18	58	84.90	55.1	84.84	86.50	2.9	18,766	0.02%
2022/01/17	16	80.88	40	80.29	81.90	-24	17,478	-0.14%
2022/01/14	16	71.86	16	72.09	74.60	0	17,043	0.00%
2022/01/13	1	73.20	0	0.00	73.40	1	17,029	0.01%
2022/01/12	1	73.00	0	0.00	73.10	1	17,087	0.01%
2022/01/11	0	0.00	1	73.00	73.00	-1	17,225	-0.01%
2022/01/10	12	72.78	18	73.91	74.40	-6	17,230	-0.03%
2022/01/07	32	73.22	17	73.47	73.80	15	17,320	0.09%
2022/01/06	20	75.85	20	76.45	75.70	0	17,216	0.00%
2022/01/05	16	78.21	3	78.10	76.90	13	17,223	0.08%
2022/01/04	17.4	80.03	10	79.76	79.80	7.4	17,119	0.04%
2022/01/03	1	78.80	15	78.53	78.40	-14	17,047	-0.08%
2021/12/30	1	76.00	0	0.00	76.00	1	17,006	0.01%
2021/12/29	2	75.65	17	76.25	77.00	-15	17,188	-0.09%
2021/12/28	51	75.66	30	75.70	75.30	21	17,376	0.12%
2021/12/27	15	80.52	19	79.01	76.80	-4	17,290	-0.02%
2021/12/24	3	79.20	23	78.59	79.50	-20	16,521	-0.12%
2021/12/23	12.1	77.34	10	77.78	76.10	2.1	16,079	0.01%
2021/12/22	15	75.93	29	76.29	76.80	-14	16,097	-0.09%
2021/12/21	16	74.53	35.3	74.49	74.80	-19.3	16,350	-0.12%
2021/12/20	3	71.90	2	72.35	72.10	1	16,748	0.01%
2021/12/17	3	71.90	6	71.97	71.80	-3	17,353	-0.02%
2021/12/16	1.3	71.88	12	72.53	72.90	-10.7	18,473	-0.06%
2021/12/15	0	0.00	8	71.09	71.20	-8	18,797	-0.04%
2021/12/14	1	69.70	2	70.10	69.70	-1	19,915	-0.01%
2021/12/13	4	70.90	4	70.88	70.80	0	19,967	0.00%
2021/12/10	4	71.88	1	72.20	71.80	3	20,003	0.01%
2021/12/09	15	74.07	17	74.29	71.80	-2	20,153	-0.01%
2021/12/08	2	72.05	11	72.53	71.70	-9	20,243	-0.04%
2021/12/07	27	72.07	6	71.62	71.40	21	20,510	0.10%
2021/12/06	7	71.69	0	0.00	71.50	7	20,847	0.03%
2021/12/03	4	73.23	12	73.13	73.10	-8	21,083	-0.04%
2021/12/02	12	75.29	10	73.90	73.40	2	21,248	0.01%
2021/12/01	3	73.73	10	73.79	74.80	-7	21,001	-0.03%
2021/11/30	24	71.98	23	71.99	71.90	1	20,871	0.00%
2021/11/29	1	67.50	2	70.10	70.20	-1	20,898	0.00%
2021/11/26	15	69.81	13	68.96	68.60	2	21,168	0.01%
2021/11/25	8	70.45	6	70.83	70.60	2	21,544	0.01%
2021/11/24	8	70.75	6	70.78	71.70	2	21,825	0.01%
2021/11/23	11	70.43	1	70.70	69.50	10	22,059	0.05%
2021/11/22	13	71.98	2	72.25	71.20	11	22,250	0.05%
2021/11/19	22	72.14	1	72.30	72.00	21	22,468	0.09%
2021/11/18	11	76.84	13	76.12	74.30	-2	22,692	-0.01%
2021/11/17	2	76.50	2	76.20	76.60	0	22,937	0.00%
2021/11/16	5	76.30	10	76.23	76.10	-5	23,234	-0.02%
2021/11/15	32	75.93	23	76.55	77.10	9	23,129	0.04%
2021/11/12	4	73.08	10	72.55	72.90	-6	22,814	-0.03%
2021/11/11	1	70.60	25	70.62	70.30	-24	22,494	-0.11%
2021/11/10	8	70.01	0	0.00	69.30	8	22,421	0.04%
2021/11/09	0	0.00	18	71.36	71.40	-18	22,333	-0.08%
2021/11/08	11	69.84	11	69.19	68.90	0	22,056	0.00%
2021/11/05	7	70.64	3	70.97	69.80	4	22,045	0.02%
2021/11/04	20	70.56	25	71.24	70.50	-5	21,995	-0.02%
2021/11/03	11	68.17	16	69.10	69.20	-5	21,721	-0.02%
2021/11/02	36	67.86	31	68.46	68.70	5	21,595	0.02%
2021/11/01	42	66.74	44	66.89	66.80	-2	21,179	-0.01%
2021/10/29	1	67.00	7	66.77	66.40	-6	21,456	-0.03%
2021/10/28	34	66.62	10	66.60	66.10	24	21,356	0.11%
2021/10/27	18	66.39	11	66.27	66.50	7	21,276	0.03%
2021/10/26	11	67.15	14	67.92	66.10	-3	21,051	-0.01%
2021/10/25	16	66.38	5	67.18	67.60	11	20,900	0.05%
2021/10/22	17	68.66	38	68.37	69.50	-21	20,581	-0.10%
2021/10/21	11	65.79	11	65.05	65.40	0	20,217	0.00%
2021/10/20	5	65.74	3	65.50	65.60	2	20,230	0.01%
2021/10/19	16	66.72	18	65.84	65.20	-2	20,243	-0.01%
2021/10/18	10	65.80	10	64.10	64.00	0	20,262	0.00%
2021/10/15	1	66.00	1	66.50	65.40	0	20,318	0.00%
2021/10/14	10	65.10	10	64.41	63.60	0	20,393	0.00%
2021/10/13	1	64.00	1	63.60	63.50	0	20,486	0.00%
2021/10/12	6	66.60	3	66.97	66.50	3	20,602	0.01%
2021/10/08	11	67.22	17	67.39	67.20	-6	20,877	-0.03%
2021/10/07	15	64.49	13	65.90	66.20	2	20,748	0.01%
2021/10/06	3	63.43	1	61.90	61.90	2	20,929	0.01%
2021/10/05	2	65.25	16	65.21	65.30	-14	21,158	-0.07%
2021/10/04	7	61.99	2	62.15	61.10	5	21,377	0.02%
2021/10/01	4	62.63	7	63.51	62.00	-3	21,852	-0.01%
2021/09/30	21	65.15	5	65.08	65.00	16	22,125	0.07%
2021/09/29	7	65.29	1	65.00	64.40	6	22,091	0.03%
2021/09/28	33	66.27	34	66.48	68.30	-1	21,963	0.00%
2021/09/27	30	67.61	224	68.47	67.80	-194	21,377	-0.91%	大賣/鉅額交易
2021/09/24	214	75.43	30	75.13	73.20	184	20,841	0.88%	大買/鉅額交易
2021/09/23	24	76.85	28	76.49	75.20	-4	20,504	-0.02%
2021/09/22	22	72.52	2	72.90	74.00	20	19,655	0.10%
2021/09/17	20	72.97	25	73.31	74.00	-5	19,780	-0.03%
2021/09/16	0	0.00	6	67.90	68.10	-6	19,538	-0.03%
2021/09/15	5	67.22	3	67.37	67.90	2	20,570	0.01%
2021/09/14	10	66.53	11	66.71	67.10	-1	21,067	0.00%
2021/09/13	10	67.88	6	68.07	66.80	4	21,772	0.02%
2021/09/10	5	71.10	1	68.00	71.40	4	22,090	0.02%
2021/09/09	29	68.54	31	68.42	69.00	-2	22,192	-0.01%
2021/09/08	2	63.40	26	63.57	63.40	-24	21,866	-0.11%
2021/09/07	3	71.63	10	71.15	67.50	-7	21,743	-0.03%
2021/09/06	10	71.29	12	70.50	71.00	-2	21,739	-0.01%
2021/09/03	0	0.00	2	72.10	72.80	-2	22,282	-0.01%
2021/09/02	3	73.47	7	74.00	71.80	-4	22,925	-0.02%
2021/09/01	35	73.73	7	73.21	73.90	28	22,892	0.12%
2021/08/31	32	72.50	34	72.36	73.50	-2	22,774	-0.01%
2021/08/30	14	69.92	12	69.97	70.20	2	22,515	0.01%
2021/08/27	22	68.73	24.2	69.11	67.00	-2.2	22,888	-0.01%
2021/08/26	10	71.62	15	71.93	71.00	-5	22,684	-0.02%
2021/08/25	19	72.81	8	72.26	73.60	11	22,699	0.05%
2021/08/24	31.2	70.51	33	72.17	71.90	-1.8	22,793	-0.01%
2021/08/23	73	68.66	63	68.90	68.40	10	22,466	0.04%
2021/08/20	3	66.93	7	66.73	68.30	-4	21,927	-0.02%
2021/08/19	10	62.52	7	63.77	62.10	3	21,540	0.01%
2021/08/18	14	58.29	10	58.90	64.20	4	21,563	0.02%
2021/08/13	0	0.00	8	63.10	63.00	-8	22,091	-0.04%
2021/08/12	1	67.00	0	0.00	66.70	1	22,137	0.00%
2021/08/11	6	67.50	6	68.00	66.70	0	22,430	0.00%
2021/08/10	0	0.00	2	68.15	67.60	-2	22,891	-0.01%
2021/08/09	10	71.91	2	72.10	69.80	8	23,158	0.03%
2021/08/06	0	0.00	3	72.63	72.00	-3	23,356	-0.01%
2021/08/05	0	0.00	0	72.00	71.60	0	23,597	0.00%
2021/08/04	32	75.26	48	74.52	72.90	-16	23,730	-0.07%
2021/08/03	18	73.29	0	0.00	72.80	18	23,608	0.08%
2021/07/30	1	73.30	3	73.90	71.50	-2	23,555	-0.01%
2021/07/29	4	72.50	3	74.00	72.50	1	23,566	0.00%
2021/07/28	0	0.00	2	70.25	72.20	-2	23,539	-0.01%
2021/07/27	8	72.95	5	73.00	73.00	3	23,608	0.01%
2021/07/26	6	75.62	1	74.80	75.80	5	23,587	0.02%
2021/07/23	18	75.57	16	74.20	73.70	2	23,536	0.01%
2021/07/22	5	75.60	5	75.98	75.60	0	23,612	0.00%
2021/07/21	16	75.69	9	74.90	74.00	7	23,653	0.03%
2021/07/20	14	74.31	21	74.59	74.90	-7	23,966	-0.03%
2021/07/19	2	76.10	3	77.50	75.50	-1	24,015	0.00%
2021/07/16	7	77.03	2	77.85	77.40	5	23,986	0.02%
2021/07/15	7	78.33	13	79.44	77.90	-6	23,945	-0.03%
2021/07/14	5	79.72	11	79.84	80.10	-6	23,673	-0.03%
2021/07/13	15	81.05	17	79.94	79.50	-2	23,558	-0.01%
2021/07/12	17	79.71	511	80.70	80.00	-494	23,234	-2.13%	大賣/鉅額交易
2021/07/09	9	77.93	5	78.74	77.10	4	22,821	0.02%
2021/07/08	8	76.33	5	77.34	77.90	3	22,565	0.01%
2021/07/07	18	74.36	11	73.62	71.50	7	22,038	0.03%
2021/07/06	2	69.85	30	70.39	70.50	-28	21,536	-0.13%
2021/07/05	8	69.24	9	69.36	69.00	-1	21,469	0.00%
2021/07/01	4	66.13	5	66.84	66.90	-1	21,323	0.00%
2021/06/30	8	68.28	3	67.80	66.90	5	21,245	0.02%
2021/06/29	14	66.73	38	66.65	68.60	-24	21,157	-0.11%
2021/06/28	13	68.88	15	69.39	68.50	-2	20,979	-0.01%
2021/06/25	463	69.93	154	68.86	67.50	309	20,524	1.51%	大買/大賣/鉅額交易
2021/06/24	450	66.47	583	66.90	66.60	-133	19,750	-0.67%	大買/大賣/鉅額交易
2021/06/23	207	62.87	15	63.97	67.30	192	18,688	1.03%	大買/鉅額交易
2021/06/22	65	63.58	355	62.63	61.20	-290	18,167	-1.60%	大賣/鉅額交易
2021/06/21	137	59.59	39	60.47	62.20	98	17,304	0.57%	大買/
2021/06/18	15	60.01	27	59.37	58.20	-12	16,717	-0.07%
2021/06/17	0	0.00	4	58.85	59.30	-4	16,341	-0.02%
2021/06/16	1	59.20	2	58.90	58.90	-1	16,350	-0.01%
2021/06/15	2	59.05	0	0.00	59.60	2	16,266	0.01%
2021/06/11	12	59.18	6	59.03	58.70	6	16,170	0.04%
2021/06/10	232	59.66	39	59.78	61.50	193	15,582	1.24%	大買/鉅額交易
2021/06/09	4	56.70	2	56.80	57.00	2	14,780	0.01%
2021/06/08	8	56.78	22	57.73	58.00	-14	14,714	-0.10%
2021/06/07	3	56.77	9	56.08	57.10	-6	14,632	-0.04%
2021/06/04	65	57.34	73	58.13	55.60	-8	14,561	-0.05%
2021/06/03	2	57.30	11	57.42	57.60	-9	14,382	-0.06%
2021/06/02	20	57.12	26	56.85	57.40	-6	15,129	-0.04%
2021/06/01	9	56.78	17	56.94	57.10	-8	15,199	-0.05%
2021/05/31	19	54.98	5	55.06	55.20	14	15,227	0.09%
2021/05/28	0	0.00	1	53.00	53.10	-1	15,469	-0.01%
2021/05/27	12	51.67	12	52.36	52.50	0	15,987	0.00%
2021/05/26	2	53.10	1	53.40	53.10	1	16,018	0.01%
2021/05/25	17	53.89	44	53.97	53.70	-27	16,292	-0.17%
2021/05/24	1	52.40	14	51.96	52.40	-13	16,165	-0.08%
2021/05/21	4	50.60	7	50.94	51.00	-3	16,101	-0.02%
2021/05/20	2	49.15	15	50.31	49.15	-13	16,063	-0.08%
2021/05/19	18	50.01	9	50.80	50.80	9	16,355	0.06%
2021/05/18	13	48.85	15	51.05	50.50	-2	16,269	-0.01%
2021/05/17	1	48.45	8	46.59	48.25	-7	16,002	-0.04%
2021/05/14	31	45.87	16	46.63	45.90	15	15,709	0.10%
2021/05/13	21	38.95	29	40.63	43.85	-8	15,454	-0.05%
2021/05/12	52.2	42.56	42	43.11	41.85	10.2	15,261	0.07%
2021/05/11	38.2	47.42	15	47.45	46.50	23.2	15,083	0.15%
2021/05/10	2	50.15	1	50.10	51.00	1	14,954	0.01%
2021/05/07	1	49.45	1	49.85	50.00	0	15,094	0.00%
2021/05/06	5	48.69	2.1	49.46	48.60	2.9	15,325	0.02%
2021/05/05	1	49.45	0	0.00	49.45	1	15,640	0.01%
2021/05/04	26.3	49.32	5	49.52	48.60	21.3	15,717	0.14%
2021/05/03	5.3	53.12	1	53.20	52.40	4.3	15,715	0.03%
2021/04/29	3	54.80	2	55.35	54.90	1	15,787	0.01%
2021/04/28	4	54.90	1	55.90	54.40	3	15,954	0.02%
2021/04/27	5	55.26	3	56.67	55.20	2	16,104	0.01%
2021/04/26	15	57.73	25	57.77	57.60	-10	16,107	-0.06%
2021/04/23	0	0.00	14	56.54	56.80	-14	16,313	-0.09%
2021/04/22	8	55.74	1	54.90	54.50	7	17,306	0.04%
2021/04/21	3	56.13	5.5	56.27	55.80	-2.5	18,548	-0.01%
2021/04/20	5	55.74	4	55.35	55.60	1	18,986	0.01%
2021/04/19	2	54.80	1	54.80	55.00	1	19,073	0.01%
2021/04/16	1	53.00	11	53.97	54.50	-10	19,226	-0.05%
2021/04/15	1	53.20	0	0.00	53.30	1	19,540	0.01%
2021/04/14	30	51.10	20	51.60	52.10	10	20,165	0.05%
2021/04/13	8.5	54.48	2	54.50	53.30	6.5	20,424	0.03%
2021/04/12	13	55.65	2	55.65	55.10	11	20,580	0.05%
2021/04/09	7	55.74	12.1	55.69	55.60	-5.1	20,790	-0.02%
2021/04/08	5	56.30	10	55.97	56.30	-5	20,714	-0.02%
2021/04/07	0	0.00	5	55.14	55.20	-5	20,671	-0.02%
2021/04/06	5	55.00	1	55.00	55.00	4	20,774	0.02%
2021/04/01	7	55.71	3	56.13	55.10	4	20,871	0.02%
2021/03/31	4	55.55	6	55.83	56.20	-2	20,914	-0.01%
2021/03/30	3	54.80	1	55.00	55.20	2	20,906	0.01%
2021/03/29	52	55.00	0	0.00	54.70	52	21,165	0.25%
2021/03/26	2	54.60	1	55.10	55.00	1	21,781	0.00%
2021/03/25	3	55.37	7	55.47	54.90	-4	22,481	-0.02%
2021/03/24	43.1	55.01	5	55.32	55.80	38.1	23,017	0.17%
2021/03/23	18	56.06	15	55.64	55.20	3	24,177	0.01%
2021/03/22	31	54.44	33	54.42	54.50	-2	25,564	-0.01%
2021/03/19	4	54.60	3	54.87	54.90	1	26,379	0.00%
2021/03/18	0	0.00	12	55.51	55.40	-12	26,682	-0.04%
2021/03/17	19	55.26	14	55.08	55.20	5	26,843	0.02%
2021/03/16	15	56.07	0	0.00	56.00	15	26,959	0.06%
2021/03/15	6	56.85	1	57.40	56.60	5	27,473	0.02%
2021/03/12	13	57.61	19	57.66	56.80	-6	28,315	-0.02%
2021/03/11	2	56.20	4	56.45	57.20	-2	28,314	-0.01%
2021/03/10	17	56.64	21	56.56	55.80	-4	28,369	-0.01%
2021/03/09	112	56.62	29	57.47	56.10	83	28,478	0.29%	大買/
2021/03/08	115	58.61	113	59.17	58.50	2	28,130	0.01%	大買/大賣/
2021/03/05	4	55.55	15	55.43	57.40	-11	27,418	-0.04%
2021/03/04	32	56.76	39	56.48	55.20	-7	27,432	-0.03%
2021/03/03	87	56.30	76	56.22	56.00	11	27,244	0.04%
2021/03/02	9	56.90	29	55.65	56.90	-20	27,361	-0.07%
2021/02/26	9	54.50	17	55.00	54.20	-8	27,598	-0.03%
2021/02/25	8	56.44	3	56.97	55.90	5	28,817	0.02%
2021/02/24	0	0.00	10	55.34	56.20	-10	28,672	-0.03%
2021/02/23	8	54.39	0	0.00	54.60	8	28,567	0.03%
2021/02/22	6	55.32	10	55.90	55.30	-4	29,133	-0.01%
2021/02/19	22	55.45	17	55.69	55.20	5	29,472	0.02%
2021/02/18	1	54.20	0	0.00	54.70	1	29,370	0.00%
2021/02/17	7	55.59	8	54.93	55.10	-1	29,266	0.00%
2021/02/05	3	52.43	3	52.43	52.40	0	29,022	0.00%
2021/02/04	6	52.45	0	0.00	52.60	6	29,098	0.02%
2021/02/03	0	0.00	2	52.10	51.80	-2	29,153	-0.01%
2021/02/02	1	52.10	0	0.00	52.30	1	29,241	0.00%
2021/02/01	48	51.27	49	51.83	51.70	-1	29,392	0.00%
2021/01/29	25	53.34	10	54.40	52.10	15	29,399	0.05%
2021/01/28	12	53.32	16	54.16	54.00	-4	29,365	-0.01%
2021/01/27	10	54.73	1	54.50	54.30	9	29,304	0.03%
2021/01/26	13	52.48	4	53.25	52.60	9	29,082	0.03%
2021/01/25	2	51.85	3	51.97	52.10	-1	29,081	0.00%
2021/01/22	2.1	52.46	10	52.38	53.30	-8	29,043	-0.03%
2021/01/21	8	52.13	6	52.47	51.90	2	29,111	0.01%
2021/01/20	14	52.76	16	53.11	51.80	-2	29,221	-0.01%
2021/01/19	11	55.05	5	55.48	54.90	6	29,169	0.02%
2021/01/18	72	57.46	76	56.86	56.00	-4	29,279	-0.01%
2021/01/15	113	60.23	76	59.45	57.20	37	28,862	0.13%	大買/
2021/01/14	71	57.79	75	59.79	58.60	-4	28,001	-0.01%
2021/01/13	20	55.33	25	53.49	55.80	-5	27,286	-0.02%
2021/01/12	0	0.00	4	51.93	51.90	-4	27,793	-0.01%
2021/01/11	4	51.18	2	51.25	51.30	2	29,346	0.01%
2021/01/08	9	53.27	16	54.43	52.80	-7	29,446	-0.02%
2021/01/07	51	55.25	41	55.39	54.80	10	29,322	0.03%
2021/01/06	21	53.65	20	54.06	54.40	1	28,939	0.00%
2021/01/05	17	52.03	11.4	52.49	52.90	5.6	28,551	0.02%
2021/01/04	14	51.93	32	51.86	51.90	-18	28,438	-0.06%
2020/12/31	2	50.35	1	50.70	50.50	1	28,400	0.00%
2020/12/30	5	50.38	9	51.09	50.90	-4	28,752	-0.01%
2020/12/29	6	50.15	0	0.00	50.30	6	28,854	0.02%
2020/12/28	14	50.98	0	0.00	50.60	14	28,837	0.05%
2020/12/25	18	50.88	6	50.88	50.90	12	28,916	0.04%
2020/12/24	7	51.80	4	51.93	51.80	3	29,015	0.01%
2020/12/23	22	52.21	2	52.00	51.70	20	29,190	0.07%
2020/12/22	20	54.37	19	55.36	51.50	1	29,768	0.00%
2020/12/21	31	57.42	42	57.04	56.70	-11	29,556	-0.04%
2020/12/18	7	56.13	13	56.11	56.20	-6	29,020	-0.02%
2020/12/17	59	56.71	59	56.18	55.30	0	28,672	0.00%
2020/12/16	60	54.05	94.6	55.14	56.30	-34.6	27,633	-0.13%
2020/12/15	27	52.95	20	52.90	51.70	7	26,277	0.03%
2020/12/14	12	52.23	11	52.69	52.30	1	25,856	0.00%
2020/12/11	7	50.96	17	50.86	51.30	-10	25,771	-0.04%
2020/12/10	28	51.04	13	50.37	50.30	15	25,930	0.06%
2020/12/09	15	53.19	32	53.05	52.00	-17	25,920	-0.07%
2020/12/08	38	52.08	28	52.08	52.20	10	25,644	0.04%
2020/12/07	2	50.25	15	50.21	50.10	-13	25,214	-0.05%
2020/12/04	4	50.10	2	49.78	49.50	2	25,529	0.01%
2020/12/03	15	49.63	14	49.85	50.80	1	25,769	0.00%
2020/12/02	14	50.46	28	50.53	49.75	-14	26,120	-0.05%
2020/12/01	2	50.50	20	50.88	50.50	-18	26,385	-0.07%
2020/11/30	33	52.05	15	52.29	51.60	18	26,717	0.07%
2020/11/27	7	51.03	10	51.49	51.80	-3	27,004	-0.01%
2020/11/26	45	50.60	28	51.15	50.50	17	27,466	0.06%
2020/11/25	63	51.64	64	51.70	50.20	-1	27,248	0.00%
2020/11/24	62	51.05	92	51.13	51.30	-30	27,467	-0.11%
2020/11/23	29	48.81	64	48.74	48.50	-35	27,037	-0.13%
2020/11/20	16	47.93	13	48.05	47.95	3	27,737	0.01%
2020/11/19	57	48.21	29	48.15	47.60	28	28,676	0.10%
2020/11/18	6	46.82	32	46.84	47.45	-26	30,627	-0.08%
2020/11/17	41	45.94	67	45.59	45.45	-26	31,153	-0.08%
2020/11/16	2	44.25	5	44.55	44.35	-3	32,848	-0.01%
2020/11/13	0	0.00	15	44.15	44.10	-15	34,025	-0.04%
2020/11/12	3	44.17	22	44.48	44.45	-19	35,252	-0.05%
2020/11/11	34	43.90	21	43.65	43.65	13	36,177	0.04%
2020/11/10	3	44.15	1	44.05	44.00	2	38,066	0.01%
2020/11/09	17	44.29	19	44.53	44.90	-2	41,214	0.00%
2020/11/06	7	44.93	10	44.97	44.30	-3	42,827	-0.01%
2020/11/05	22	45.13	3	44.73	44.40	19	43,410	0.04%
2020/11/04	7	45.28	9	45.13	45.15	-2	44,703	0.00%
2020/11/03	2	44.45	4	44.81	44.85	-2	45,064	0.00%
2020/11/02	10	44.10	4	43.23	43.20	6	45,504	0.01%
2020/10/30	5	43.75	0	0.00	43.95	5	46,417	0.01%
2020/10/29	5	44.19	0	0.00	44.95	5	46,758	0.01%
2020/10/28	28	44.59	42	44.89	44.55	-14	46,990	-0.03%
2020/10/27	10	45.50	11	45.75	45.80	-1	47,118	0.00%
2020/10/26	62	46.86	79	46.62	46.10	-17	47,493	-0.04%
2020/10/23	38	47.63	11	47.70	47.60	27	48,034	0.06%
2020/10/22	24	48.34	16	48.28	48.05	8	48,619	0.02%
2020/10/21	63	49.43	32	50.05	48.95	31	49,101	0.06%
2020/10/20	54	50.71	37	50.54	51.20	17	49,549	0.03%
2020/10/19	33	50.32	33	50.33	50.90	0	49,388	0.00%
2020/10/16	1	47.05	11	46.41	46.35	-10	48,913	-0.02%
2020/10/15	30	46.18	17	46.11	45.95	13	49,896	0.03%
2020/10/14	7	47.04	9	46.57	47.35	-2	51,513	0.00%
2020/10/13	46	45.40	45	45.17	45.40	1	53,410	0.00%
2020/10/12	8	45.48	0	0.00	45.40	8	54,813	0.01%
2020/10/08	31	46.34	34	46.31	46.20	-3	56,601	-0.01%
2020/10/07	10	46.02	8	46.26	45.85	2	57,105	0.00%
2020/10/06	14	46.12	21	46.39	46.55	-7	58,423	-0.01%
2020/10/05	2	45.00	8	45.24	45.35	-6	58,930	-0.01%
2020/09/30	13	44.30	12	44.36	44.60	1	59,080	0.00%
2020/09/29	2	45.20	1	45.30	45.35	1	59,132	0.00%
2020/09/28	5	44.60	14	44.82	44.50	-9	59,409	-0.02%
2020/09/25	38	44.54	30	46.58	43.95	8	60,014	0.01%
2020/09/24	12	47.00	23	46.54	47.00	-11	60,188	-0.02%
2020/09/23	14	47.46	2	46.40	46.30	12	59,961	0.02%
2020/09/22	2	47.25	0	0.00	47.30	2	60,325	0.00%
2020/09/21	16	49.29	19	48.56	48.20	-3	61,168	0.00%
2020/09/18	30	48.65	28	49.16	49.40	2	61,286	0.00%
2020/09/17	6	48.71	8	48.26	48.50	-2	61,454	0.00%
2020/09/16	73	49.46	27	49.84	49.25	46	61,484	0.07%
2020/09/15	11	50.13	20	49.97	49.15	-9	61,668	-0.01%
2020/09/14	14	49.96	13	49.92	49.60	1	61,621	0.00%
2020/09/11	6	49.07	5	49.30	48.85	1	62,002	0.00%
2020/09/10	4	49.65	9	50.39	49.70	-5	63,001	-0.01%
2020/09/09	53	50.94	37	50.77	50.70	16	63,631	0.03%
2020/09/08	38	51.61	41	51.10	50.60	-3	63,687	0.00%
2020/09/07	42	52.07	36	53.84	51.80	6	63,840	0.01%
2020/09/04	5	54.06	8	53.20	54.80	-3	63,910	0.00%
2020/09/03	14	54.64	9	54.62	53.90	5	64,048	0.01%
2020/09/02	18	53.75	20	53.49	53.80	-2	64,353	0.00%
2020/09/01	16	52.90	15	52.89	53.10	1	64,129	0.00%
2020/08/31	7	51.81	7	52.23	51.40	0	63,696	0.00%
2020/08/28	64	52.63	81	53.44	51.80	-17	63,696	-0.03%
2020/08/27	34	55.07	42	54.37	55.10	-8	63,450	-0.01%
2020/08/26	34	54.67	45	54.77	53.90	-11	63,286	-0.02%
2020/08/25	46	54.70	46	54.55	54.00	0	62,944	0.00%
2020/08/24	152	57.15	132	57.74	55.20	20	62,792	0.03%	大買/大賣/
2020/08/21	39	56.27	44	56.63	57.40	-5	61,011	-0.01%
2020/08/20	73	53.50	95	53.43	52.20	-22	62,227	-0.04%
2020/08/19	161	56.73	133	56.29	56.60	28	61,656	0.05%	大買/大賣/
2020/08/18	71	54.88	69	54.99	56.20	2	61,108	0.00%
2020/08/17	145	53.34	142	53.20	53.10	3	60,793	0.00%	大買/大賣/
2020/08/14	196	52.62	195	52.38	53.10	1	60,487	0.00%	大買/大賣/
2020/08/13	224	50.97	229	51.05	52.20	-5	58,936	-0.01%	大買/大賣/
2020/08/12	106	46.40	161	47.09	48.20	-55	56,215	-0.10%	大買/大賣/
2020/08/11	88	43.99	85	43.93	43.85	3	55,202	0.01%
2020/08/10	163	43.91	170	43.62	43.60	-7	55,347	-0.01%	大買/大賣/
2020/08/07	50	42.33	52	42.15	42.10	-2	54,708	0.00%
2020/08/06	12	42.06	13	41.66	41.40	-1	55,555	0.00%
2020/08/05	83	41.67	80	42.45	42.70	3	55,729	0.01%
2020/08/04	33	40.82	20	40.39	40.35	13	55,561	0.02%
2020/08/03	17	40.91	17	41.17	41.20	0	55,548	0.00%
2020/07/31	30	40.42	73	40.51	40.30	-43	55,641	-0.08%
2020/07/30	81	41.02	93	40.71	40.80	-12	56,159	-0.02%
2020/07/29	113	41.32	92	41.40	40.55	21	56,588	0.04%	大買/
2020/07/28	87	42.32	90	42.41	42.50	-3	56,594	-0.01%
2020/07/27	82	42.94	91	42.52	42.15	-9	56,788	-0.02%
2020/07/24	117	42.41	137	42.42	41.55	-20	56,984	-0.04%	大買/大賣/
2020/07/23	48	43.41	58	43.64	43.75	-10	57,673	-0.02%
2020/07/22	50	42.75	57	42.52	42.30	-7	58,198	-0.01%
2020/07/21	103	42.11	91	41.92	41.80	12	57,408	0.02%	大買/
2020/07/20	154	39.99	153	40.39	41.90	1	57,098	0.00%	大買/大賣/
2020/07/17	226	39.02	237	38.93	38.10	-11	56,222	-0.02%	大買/大賣/
2020/07/16	194	38.07	190	37.66	38.80	4	54,977	0.01%	大買/大賣/
2020/07/15	202	37.00	227	36.99	36.55	-25	54,307	-0.05%	大買/大賣/
2020/07/14	40	35.82	42	35.87	35.65	-2	54,106	0.00%
2020/07/13	154	35.94	194	36.19	36.50	-40	54,451	-0.07%	大買/大賣/
2020/07/10	34	33.45	34	33.83	33.90	0	54,216	0.00%
2020/07/09	5	34.02	5	34.33	33.65	0	54,678	0.00%
2020/07/08	18	33.87	1	34.25	34.20	17	55,282	0.03%
2020/07/07	47	33.89	90	33.86	33.70	-43	55,943	-0.08%
2020/07/06	112	35.53	126	35.34	35.15	-14	56,323	-0.02%	大買/大賣/
2020/07/03	62	34.45	64	34.56	34.50	-2	56,313	0.00%
2020/07/02	0	0.00	3.2	33.33	33.20	-3.2	55,775	-0.01%
2020/07/01	43	33.77	49	33.93	33.40	-6	56,138	-0.01%
2020/06/30	163	33.98	124	33.94	33.60	39	57,055	0.07%	大買/大賣/
2020/06/29	6	32.03	6	32.10	32.10	0	57,793	0.00%
2020/06/24	75	31.90	73	31.69	32.00	2	59,076	0.00%
2020/06/23	24	31.59	14	31.71	31.65	10	60,318	0.02%
2020/06/22	44	32.71	3	32.05	32.05	41	60,822	0.07%
2020/06/19	4	33.30	2	33.50	33.30	2	61,315	0.00%
2020/06/18	42	33.00	42	32.86	33.15	0	61,646	0.00%
2020/06/17	80	33.93	91	33.93	33.20	-11	61,513	-0.02%
2020/06/16	59	33.04	63	32.92	34.25	-4	61,513	-0.01%
2020/06/15	119	31.65	114	31.87	31.15	5	61,691	0.01%	大買/大賣/
2020/06/12	69	32.62	29	32.59	32.45	40	63,144	0.06%
2020/06/11	78	33.58	121	33.27	33.75	-43	64,561	-0.07%	大賣/
2020/06/10	140	33.37	119	33.45	33.10	21	65,914	0.03%	大買/大賣/
2020/06/09	87	34.00	76	34.50	33.90	11	67,752	0.02%
2020/06/08	17	34.45	8	34.41	33.95	9	68,454	0.01%
2020/06/05	12	35.05	1	35.00	35.00	11	70,044	0.02%
2020/06/04	149	35.51	133	35.40	35.00	16	71,378	0.02%	大買/大賣/
2020/06/03	68	35.15	62	35.35	35.25	6	72,543	0.01%
2020/06/02	131	36.58	142	36.69	36.10	-11	73,155	-0.02%	大買/大賣/
2020/06/01	11	37.46	7	37.46	37.80	4	73,512	0.01%
2020/05/29	34	37.53	45	37.27	37.25	-11	74,101	-0.01%
2020/05/28	73	36.98	70	36.94	37.00	3	74,253	0.00%
2020/05/27	178	37.91	140	38.30	36.90	38	73,667	0.05%	大買/大賣/
2020/05/26	93	36.27	123	34.82	36.45	-30	71,644	-0.04%	大賣/
2020/05/25	165	32.99	148	33.00	33.15	17	70,485	0.02%	大買/大賣/
2020/05/22	101	34.16	76	34.05	33.35	25	69,924	0.04%	大買/
2020/05/21	99	33.60	99	33.75	33.65	0	69,183	0.00%
2020/05/20	40	32.69	44	33.29	32.70	-4	68,662	-0.01%
2020/05/19	29	33.36	32	32.90	33.50	-3	68,360	0.00%
2020/05/18	67	32.88	29	33.14	32.30	38	67,883	0.06%
2020/05/15	35	33.81	39	32.99	34.10	-4	67,270	-0.01%
2020/05/14	50	32.96	106	33.04	32.55	-56	66,571	-0.08%	大賣/
2020/05/13	143	33.90	103	34.47	33.60	40	66,131	0.06%	大買/大賣/
2020/05/12	1	33.75	11	34.12	34.50	-10	65,016	-0.02%
2020/05/11	92	34.13	90	33.64	33.25	2	64,952	0.00%
2020/05/08	231	33.26	218	33.08	33.20	13	64,286	0.02%	大買/大賣/
2020/05/07	202	33.10	248.9	32.70	33.50	-46.9	64,040	-0.07%	大買/大賣/
2020/05/06	220	32.59	223	33.05	32.15	-3	63,725	0.00%	大買/大賣/
2020/05/05	234	34.09	173	34.42	33.00	61	63,131	0.10%	大買/大賣/
2020/05/04	146	32.64	146	33.08	34.05	0	62,617	0.00%	大買/大賣/
2020/04/30	48	32.94	12	32.93	33.05	36	62,094	0.06%
2020/04/29	118	31.81	124	31.93	32.10	-6	61,518	-0.01%	大買/大賣/
2020/04/28	84	32.10	82	32.40	31.25	2	60,935	0.00%
2020/04/27	28	29.91	63	29.77	31.50	-35	59,408	-0.06%
2020/04/24	12	28.32	37	28.68	28.65	-25	58,034	-0.04%
2020/04/23	119	28.34	88	28.43	28.50	31	57,913	0.05%	大買/
2020/04/22	57	27.76	71	27.33	28.35	-14	57,177	-0.02%
2020/04/21	80	27.31	80	27.43	27.05	0	56,362	0.00%
2020/04/20	40	27.99	33	28.14	27.70	7	55,798	0.01%
2020/04/17	101	28.15	55	28.48	27.80	46	55,711	0.08%	大買/
2020/04/16	23	28.59	25	27.63	28.60	-2	54,579	0.00%
2020/04/15	53	27.35	60	28.06	27.80	-7	54,265	-0.01%
2020/04/14	30	28.20	21	27.84	28.75	9	53,103	0.02%
2020/04/13	1	26.80	0	0.00	26.80	1	52,502	0.00%
2020/04/10	14	25.90	20	26.42	26.40	-6	52,164	-0.01%
2020/04/09	30	25.46	32	26.53	25.35	-2	51,436	0.00%
2020/04/08	11	27.72	15	27.11	26.50	-4	50,729	-0.01%
2020/04/07	4	28.76	0	0.00	28.35	4	49,950	0.01%
2020/04/06	10	26.45	49	25.55	26.90	-39	50,020	-0.08%
2020/04/01	323	24.57	249	24.61	25.15	74	49,877	0.15%	大買/大賣/
2020/03/31	341	24.56	365	24.31	24.25	-24	48,514	-0.05%	大買/大賣/
2020/03/30	244	23.14	243	23.02	23.60	1	46,687	0.00%	大買/大賣/
2020/03/27	160	22.85	91	22.55	23.10	69	45,112	0.15%	大買/
2020/03/26	25	20.55	23	20.69	21.00	2	43,532	0.00%
2020/03/25	2	19.80	45	19.99	20.20	-43	42,629	-0.10%
2020/03/24	51	18.59	61	18.64	18.85	-10	41,664	-0.02%
2020/03/23	13	17.27	1	16.25	17.75	12	41,110	0.03%
2020/03/20	81	18.13	261	18.06	18.00	-180	40,715	-0.44%	大賣/鉅額交易
2020/03/19	177	17.96	143	17.97	17.20	34	39,451	0.09%	大買/大賣/
2020/03/18	137	19.67	138	19.52	19.10	-1	38,401	0.00%	大買/大賣/
2020/03/17	136	20.39	132	20.41	20.05	4	36,538	0.01%	大買/大賣/
2020/03/16	90	20.89	77	21.05	19.80	13	34,930	0.04%
2020/03/13	125	19.46	109	19.73	21.85	16	33,077	0.05%	大買/大賣/
2020/03/12	199	20.68	153	20.83	19.90	46	30,903	0.15%	大買/大賣/
2020/03/11	198	22.10	233	22.03	22.10	-35	29,944	-0.12%	大買/大賣/
2020/03/10	108	19.79	90	19.95	20.50	18	27,942	0.06%	大買/
2020/03/09	110	19.48	106	19.83	18.65	4	26,321	0.02%	大買/大賣/
2020/03/06	26	18.80	73	19.53	20.10	-47	24,818	-0.19%
2020/03/05	36	18.28	41	18.18	18.50	-5	23,647	-0.02%
2020/03/04	64	17.28	29	17.62	17.75	35	22,811	0.15%
2020/03/03	25	16.83	17	16.89	17.05	8	21,797	0.04%
2020/03/02	0	0.00	9	14.92	15.50	-9	21,006	-0.04%
2020/02/27	32	15.22	7	14.80	14.80	25	21,197	0.12%
2020/02/26	5	15.53	11	15.47	15.45	-6	21,767	-0.03%
2020/02/25	36	15.62	38	15.83	15.95	-2	22,681	-0.01%
2020/02/24	28	15.81	10	15.65	15.65	18	23,338	0.08%
2020/02/21	2	15.90	6	16.25	16.10	-4	23,798	-0.02%
2020/02/20	0	0.00	15	15.86	15.85	-15	24,220	-0.06%
2020/02/19	5	15.72	17	15.78	15.70	-12	24,387	-0.05%
2020/02/18	0	0.00	5	15.66	15.70	-5	24,726	-0.02%
2020/02/17	4	15.56	7	15.65	15.55	-3	24,570	-0.01%
2020/02/14	11	15.75	12	15.75	15.75	-1	24,439	0.00%
2020/02/13	14	15.47	17	15.41	15.25	-3	24,131	-0.01%
2020/02/12	15	15.39	37	15.44	15.50	-22	23,954	-0.09%
2020/02/11	0	0.00	5	14.50	14.85	-5	23,255	-0.02%
2020/02/10	13	13.50	58	13.86	14.40	-45	23,187	-0.19%
2020/02/07	21	14.45	0	0.00	14.30	21	23,024	0.09%
2020/02/06	56	14.84	25	14.77	14.95	31	22,816	0.14%
2020/02/05	51	14.84	25	14.83	14.40	26	22,607	0.12%
2020/02/04	26	14.65	33	14.97	15.00	-7	22,350	-0.03%
2020/02/03	25	14.16	18	14.26	14.35	7	23,078	0.03%
2020/01/31	16	15.37	15	15.29	15.30	1	22,970	0.00%
2020/01/30	7	16.50	10	16.80	16.20	-3	22,697	-0.01%
2020/01/20	9	17.95	1	17.95	18.00	8	22,672	0.04%
2020/01/17	0	0.00	38	17.67	18.00	-38	22,658	-0.17%
2020/01/16	14	17.66	87	17.92	17.70	-73	22,405	-0.33%
2020/01/15	3	18.40	3	18.10	18.10	0	22,242	0.00%
2020/01/14	7	18.07	24	18.13	18.40	-17	22,156	-0.08%
2020/01/13	8	17.91	3	18.23	17.85	5	21,854	0.02%
2020/01/10	24	17.76	22	17.94	17.80	2	21,099	0.01%
2020/01/09	29	18.12	40	17.91	18.30	-11	20,514	-0.05%
2020/01/08	0	0.00	6	17.25	17.15	-6	19,878	-0.03%
2020/01/07	41	17.02	16	16.85	17.05	25	19,780	0.13%
2020/01/06	8	17.40	0	0.00	17.40	8	19,344	0.04%
2020/01/03	17	17.10	5	17.15	16.85	12	18,782	0.06%
2020/01/02	6	16.87	12	16.87	16.85	-6	18,502	-0.03%
2019/12/31	0	0.00	26	16.56	16.65	-26	18,242	-0.14%
2019/12/30	200	16.92	213	16.72	16.80	-13	18,122	-0.07%	大買/大賣/
2019/12/27	9	16.75	43	16.55	16.75	-34	17,507	-0.19%
2019/12/26	10	16.15	7	16.06	16.20	3	17,016	0.02%
2019/12/25	0	0.00	12	15.65	15.80	-12	16,928	-0.07%
2019/12/24	6	15.39	0	0.00	15.60	6	17,015	0.04%
2019/12/23	12	15.35	0	0.00	15.30	12	17,047	0.07%
2019/12/20	24	15.58	24	15.75	15.75	0	17,021	0.00%
2019/12/17	10	16.55	7	16.43	16.25	3	17,121	0.02%
2019/12/16	0	0.00	10	16.20	16.25	-10	17,244	-0.06%
2019/12/13	42	16.06	3	16.10	15.95	39	17,293	0.23%
2019/12/12	23	16.54	7	16.56	16.30	16	17,347	0.09%
2019/12/11	39	16.73	64	16.66	16.50	-25	17,921	-0.14%
2019/12/10	5	16.21	14	16.38	16.55	-9	17,896	-0.05%
2019/12/09	6	16.39	7	16.39	16.30	-1	18,240	-0.01%
2019/12/06	32	16.23	57	16.31	16.35	-25	18,132	-0.14%
2019/12/04	3	15.40	3	15.60	15.55	0	18,063	0.00%
2019/12/03	15	15.36	0	0.00	15.70	15	18,789	0.08%
2019/12/02	1	15.00	1	15.30	15.50	0	19,620	0.00%
2019/11/29	4	15.58	3	15.90	15.50	1	19,782	0.01%
2019/11/28	24	15.70	13	15.77	15.60	11	20,209	0.05%
2019/11/27	53	15.96	16	16.01	16.10	37	20,992	0.18%
2019/11/26	32	16.07	10	16.13	16.15	22	21,042	0.10%
2019/11/25	90	16.66	83	16.62	16.25	7	20,617	0.03%
2019/11/22	99	16.54	173	16.84	16.15	-74	19,834	-0.37%	大賣/
2019/11/21	130	15.88	39	15.90	16.55	91	18,704	0.49%	大買/
2019/11/20	0	0.00	9	15.79	15.70	-9	17,910	-0.05%
2019/11/19	7	15.42	36	15.57	15.40	-29	17,547	-0.17%
2019/11/18	0	0.00	34	15.15	15.15	-34	16,976	-0.20%
2019/11/15	27	14.98	56	14.83	14.90	-29	16,709	-0.17%
2019/11/14	0	0.00	12	14.10	14.00	-12	16,338	-0.07%
2019/11/13	72	13.97	0	0.00	14.00	72	16,424	0.44%
2019/11/12	2	14.00	0	0.00	14.05	2	16,615	0.01%
2019/11/07	1	14.10	0	0.00	14.15	1	16,592	0.01%
2019/11/06	1	14.70	12	14.75	14.45	-11	16,521	-0.07%
2019/11/04	13	14.70	30	14.70	14.60	-17	16,542	-0.10%
2019/11/01	1	15.00	0	0.00	14.90	1	16,438	0.01%
2019/10/31	23	15.60	100	15.79	15.35	-77	16,321	-0.47%
2019/10/30	100	15.07	1	15.00	15.00	99	15,333	0.65%
2019/10/28	3	15.00	20	14.80	14.90	-17	15,233	-0.11%
2019/10/25	20	14.80	20	14.80	14.80	0	15,513	0.00%
2019/10/24	0	0.00	17	14.70	14.75	-17	15,525	-0.11%
2019/10/21	2	14.65	4	14.75	14.75	-2	15,823	-0.01%
2019/10/18	3	14.55	3	14.45	14.55	0	15,857	0.00%
2019/10/17	0	0.00	3	14.50	14.55	-3	15,948	-0.02%
2019/10/16	2	14.70	0	0.00	14.40	2	16,089	0.01%
2019/10/15	0	0.00	2	14.70	14.70	-2	16,377	-0.01%
2019/10/14	0	0.00	1	14.10	14.25	-1	16,316	-0.01%
2019/10/08	16	13.80	0	0.00	13.75	16	16,613	0.10%
2019/10/07	6	13.97	0	0.00	13.90	6	16,657	0.04%
2019/10/04	0	0.00	13	14.03	13.90	-13	16,669	-0.08%
2019/10/03	1	13.95	0	0.00	14.10	1	16,608	0.01%
2019/10/02	2	14.10	0	0.00	14.15	2	16,566	0.01%
2019/10/01	0	0.00	1	14.05	14.20	-1	16,643	-0.01%
2019/09/27	3	13.82	1	14.05	13.80	2	16,560	0.01%
2019/09/25	2	14.35	0	0.00	14.35	2	16,418	0.01%
2019/09/24	35	14.76	35	14.81	14.55	0	16,485	0.00%
2019/09/23	22	14.67	21	14.71	14.80	1	16,398	0.01%
2019/09/20	14	14.53	11	14.60	14.70	3	16,339	0.02%
2019/09/19	6	14.80	1	14.55	14.50	5	16,310	0.03%
2019/09/18	30	14.95	80	14.92	14.85	-50	16,202	-0.31%
2019/09/17	0	0.00	22	15.01	15.00	-22	16,088	-0.14%
2019/09/16	51	15.38	3	15.18	15.10	48	15,838	0.30%
2019/09/12	0	0.00	4	15.01	15.05	-4	15,112	-0.03%
2019/09/11	26	15.13	2	14.75	15.20	24	14,883	0.16%
2019/09/10	0	0.00	1	14.60	14.55	-1	14,308	-0.01%
2019/09/09	3	14.55	0	0.00	14.55	3	14,145	0.02%
2019/09/06	28	14.58	0	0.00	14.55	28	13,956	0.20%
2019/09/05	63	14.83	66	14.85	14.75	-3	13,659	-0.02%
2019/09/04	36	14.99	59	14.99	15.10	-23	13,004	-0.18%
2019/09/03	7	14.39	18	14.30	14.45	-11	12,321	-0.09%
2019/09/02	27	14.49	173	14.60	14.80	-146	11,884	-1.23%	大賣/鉅額交易
2019/08/30	27	14.46	3	14.63	14.45	24	11,134	0.22%
2019/08/29	0	0.00	1	13.60	13.45	-1	10,088	-0.01%
2019/08/23	0	0.00	150	13.35	13.15	-150	9,533	-1.57%	大賣/鉅額交易
2019/08/22	0	0.00	1	13.50	13.50	-1	9,474	-0.01%
2019/08/21	100	12.90	11	12.95	13.15	89	9,142	0.97%
2019/08/19	0	0.00	2	13.00	12.80	-2	9,010	-0.02%
2019/08/16	11	12.80	150	12.81	12.80	-139	8,950	-1.55%	大賣/鉅額交易
2019/08/14	103	12.40	0	0.00	12.35	103	8,724	1.18%	大買/鉅額交易
2019/08/13	1	12.20	0	0.00	12.15	1	8,759	0.01%
2019/08/12	0	0.00	3	12.60	12.50	-3	8,864	-0.03%
2019/08/08	160	12.37	10	12.70	12.70	150	8,897	1.69%	大買/鉅額交易
2019/08/06	103	11.59	0	0.00	12.30	103	8,854	1.16%	大買/鉅額交易
2019/08/02	1	12.65	0	0.00	12.25	1	8,777	0.01%
2019/08/01	3	13.02	0	0.00	13.05	3	8,634	0.03%
2019/07/31	12	13.10	0	0.00	13.45	12	8,513	0.14%
2019/07/29	0	0.00	2	13.80	13.85	-2	8,132	-0.02%
2019/07/26	3	13.40	0	0.00	13.50	3	7,639	0.04%
2019/07/25	0	0.00	4	13.61	13.40	-4	7,599	-0.05%
2019/07/24	0	0.00	7	13.01	12.95	-7	7,238	-0.10%
2019/07/23	0	0.00	3	13.30	13.25	-3	7,257	-0.04%
2019/07/18	0	0.00	2	13.45	13.05	-2	7,084	-0.03%
2019/07/17	3	12.97	106	12.81	13.30	-103	7,012	-1.47%	大賣/鉅額交易
2019/07/16	0	0.00	1	12.85	12.90	-1	6,618	-0.02%
2019/07/15	51	12.57	86	12.68	12.65	-35	6,514	-0.54%
2019/07/12	132	12.25	300	12.19	12.15	-168	6,223	-2.70%	大買/大賣/鉅額交易
2019/07/11	0	0.00	15	12.15	12.20	-15	6,337	-0.24%
2019/07/08	0	0.00	4	11.90	11.90	-4	6,669	-0.06%
2019/07/05	52	12.05	5	12.05	12.05	47	6,889	0.68%
2019/07/04	1	11.90	11	11.90	12.00	-10	7,009	-0.14%
2019/07/03	20	11.86	0	0.00	11.80	20	7,866	0.25%
2019/07/02	50	12.00	1	11.95	12.05	49	8,493	0.58%
2019/07/01	207	11.99	40	12.10	11.95	167	8,852	1.89%	大買/鉅額交易
2019/06/28	10	11.75	0	0.00	11.65	10	8,811	0.11%
2019/06/27	0	0.00	200	11.81	11.75	-200	8,918	-2.24%	大賣/鉅額交易
2019/06/26	215	11.69	0	0.00	11.50	215	8,869	2.42%	大買/鉅額交易
2019/06/25	21	11.86	0	0.00	11.80	21	8,900	0.24%
2019/06/21	0	0.00	176	12.00	11.85	-176	8,900	-1.98%	大賣/鉅額交易
2019/06/20	1	12.00	0	0.00	11.95	1	8,946	0.01%
2019/06/19	186	11.72	92	11.96	11.85	94	9,136	1.03%	大買/
2019/06/14	14	11.73	205	11.70	11.65	-191	9,679	-1.97%	大賣/鉅額交易
2019/06/13	0	0.00	5	11.80	11.75	-5	9,785	-0.05%
2019/06/12	80	11.65	100	11.65	11.65	-20	9,772	-0.20%
2019/06/11	3	11.88	1	11.90	11.90	2	9,632	0.02%
2019/06/10	100	10.88	0	0.00	10.85	100	9,393	1.06%
2019/05/30	5	11.05	0	0.00	11.10	5	9,733	0.05%
2019/05/29	200	10.85	0	0.00	10.90	200	9,756	2.05%	大買/鉅額交易
2019/05/28	0	0.00	2	10.80	10.85	-2	9,808	-0.02%
2019/05/27	0	0.00	1	10.75	10.70	-1	9,963	-0.01%
2019/05/23	6	10.92	4	10.90	10.80	2	10,078	0.02%
2019/05/21	38	10.70	38	11.00	11.10	0	10,370	0.00%
2019/05/20	1	11.10	0	0.00	11.10	1	10,623	0.01%
2019/05/17	0	0.00	1	12.00	11.90	-1	10,694	-0.01%
2019/05/15	7	12.04	0	0.00	12.15	7	11,275	0.06%
2019/05/13	2	11.65	0	0.00	11.40	2	11,535	0.02%
2019/05/10	0	0.00	218	11.79	11.75	-218	11,519	-1.89%	大賣/鉅額交易
2019/05/09	150	12.26	1	12.40	12.10	149	11,449	1.30%	大買/鉅額交易
2019/05/08	50	12.60	0	0.00	12.70	50	11,407	0.44%
2019/05/06	10	12.55	50	12.70	12.40	-40	11,457	-0.35%
2019/05/03	10	12.85	10	12.95	12.95	0	11,463	0.00%
2019/05/02	10	12.95	0	0.00	12.95	10	11,512	0.09%
2019/04/30	50	12.37	0	0.00	12.50	50	11,828	0.42%
2019/04/29	0	0.00	20	12.85	12.50	-20	11,953	-0.17%
2019/04/26	0	0.00	21	13.25	13.15	-21	11,857	-0.18%
2019/04/25	0	0.00	10	13.40	13.40	-10	11,981	-0.08%
2019/04/23	22	13.64	3	13.60	13.50	19	12,744	0.15%
2019/04/22	0	0.00	10	13.85	13.75	-10	12,720	-0.08%
2019/04/19	0	0.00	10	13.70	13.65	-10	12,811	-0.08%
2019/04/18	2	13.73	0	0.00	13.55	2	13,033	0.02%
2019/04/17	10	14.05	2	13.90	13.95	8	13,250	0.06%
2019/04/16	2	14.20	4	14.25	14.20	-2	13,785	-0.01%
2019/04/15	0	0.00	8	14.00	14.00	-8	14,559	-0.05%
2019/04/12	11	13.98	0	0.00	13.90	11	14,618	0.08%
2019/04/11	32	14.37	0	0.00	14.15	32	14,573	0.22%
2019/04/10	18	14.94	1	14.80	14.60	17	14,472	0.12%
2019/04/09	42	15.77	98	15.44	14.80	-56	14,352	-0.39%
2019/04/08	20	15.02	42	14.62	15.30	-22	13,921	-0.16%
2019/04/03	10	14.00	14	13.96	13.95	-4	13,527	-0.03%
2019/04/02	0	0.00	2	13.60	13.30	-2	13,461	-0.01%
2019/04/01	0	0.00	3	13.45	13.40	-3	13,529	-0.02%
2019/03/27	2	13.50	0	0.00	13.50	2	13,798	0.01%
2019/03/25	14	13.70	0	0.00	13.75	14	13,752	0.10%
2019/03/22	0	0.00	22	13.97	14.10	-22	13,772	-0.16%
2019/03/21	16	14.30	0	0.00	14.15	16	13,846	0.12%
2019/03/20	41	14.34	81	14.25	14.30	-40	13,962	-0.29%
2019/03/19	7	13.85	0	0.00	13.80	7	13,686	0.05%
2019/03/18	0	0.00	2	13.95	13.85	-2	14,141	-0.01%
2019/03/15	0	0.00	32	13.75	13.75	-32	15,426	-0.21%
2019/03/14	0	0.00	1	13.50	13.45	-1	15,854	-0.01%
2019/03/13	20	13.50	0	0.00	13.40	20	16,657	0.12%
2019/03/11	1	13.60	0	0.00	13.60	1	17,158	0.01%
2019/03/08	9	13.55	0	0.00	13.60	9	17,402	0.05%
2019/03/07	1	13.75	3	14.15	13.70	-2	17,504	-0.01%
2019/03/06	0	0.00	2	14.05	14.05	-2	17,767	-0.01%
2019/03/04	1	13.90	0	0.00	14.20	1	17,941	0.01%
2019/02/27	40	13.85	2	13.85	13.80	38	17,987	0.21%
2019/02/26	0	0.00	41	14.40	14.00	-41	18,108	-0.23%
2019/02/25	40	14.10	0	0.00	14.10	40	18,196	0.22%
2019/02/22	0	0.00	1	14.15	14.05	-1	18,265	-0.01%
2019/02/19	0	0.00	7	14.42	14.40	-7	18,906	-0.04%
2019/02/18	60	14.33	7	14.35	14.10	53	19,488	0.27%
2019/02/15	26	14.48	41	14.16	14.10	-15	19,524	-0.08%
2019/02/14	30	14.10	31	14.35	14.10	-1	19,259	-0.01%
2019/02/13	30	13.95	0	0.00	13.65	30	18,769	0.16%
2019/02/12	0	0.00	15	13.83	13.90	-15	18,572	-0.08%
2019/02/11	0	0.00	21	13.45	13.40	-21	18,485	-0.11%
2019/01/24	0	0.00	1	13.40	13.25	-1	18,874	-0.01%
2019/01/23	35	13.32	30	12.90	13.35	5	18,954	0.03%
2019/01/22	12	13.33	22	13.27	13.10	-10	19,032	-0.05%
2019/01/21	2	14.00	6	14.09	13.90	-4	18,660	-0.02%
2019/01/18	2	13.75	0	0.00	13.90	2	18,513	0.01%
2019/01/16	4	13.59	0	0.00	13.90	4	18,396	0.02%
2019/01/15	40	14.06	17	13.96	13.65	23	18,118	0.13%
2019/01/14	16	13.39	0	0.00	13.45	16	17,558	0.09%
2019/01/10	4	13.55	0	0.00	13.45	4	17,403	0.02%
2019/01/09	1	14.00	21	14.07	14.00	-20	17,156	-0.12%
2019/01/08	66	14.33	123	14.37	14.55	-57	16,910	-0.34%	大賣/
2019/01/07	20	13.88	21	14.08	14.40	-1	16,250	-0.01%
2019/01/04	2	13.20	20	13.00	13.10	-18	15,488	-0.12%
2019/01/03	0	0.00	2	13.40	13.45	-2	15,492	-0.01%
2018/12/27	6	13.65	5	13.30	13.05	1	15,497	0.01%
2018/12/25	1	12.65	10	13.40	13.50	-9	15,415	-0.06%
2018/12/21	20	13.20	13	12.98	13.20	7	14,973	0.05%
2018/12/19	0	0.00	57	12.40	12.30	-57	14,834	-0.38%
2018/12/18	1	12.40	0	0.00	12.45	1	14,981	0.01%
2018/12/14	22	12.59	24	12.05	12.60	-2	15,534	-0.01%
2018/12/13	6	12.38	2	12.43	12.25	4	15,407	0.03%
2018/12/12	5	12.95	0	0.00	12.90	5	15,294	0.03%
2018/12/11	28	13.47	21	13.30	12.90	7	15,285	0.05%
2018/12/10	61	13.76	51	13.74	13.60	10	15,357	0.07%
2018/12/07	40	13.21	14	13.35	13.75	26	14,342	0.18%
2018/12/06	115	13.70	58	13.19	12.50	57	14,332	0.40%	大買/
2018/12/05	0	0.00	5	13.29	13.75	-5	14,145	-0.04%
2018/12/04	21	13.30	83	13.22	13.20	-62	14,467	-0.43%
2018/12/03	10	12.95	2	13.15	12.85	8	14,798	0.05%
2018/11/30	60	12.30	25	12.35	12.30	35	15,372	0.23%
2018/11/29	26	12.68	44	12.33	12.10	-18	16,645	-0.11%
2018/11/28	41	12.88	1	12.80	12.80	40	16,412	0.24%
2018/11/26	30	12.53	0	0.00	12.55	30	16,484	0.18%
2018/11/23	0	0.00	20	12.48	12.40	-20	16,524	-0.12%
2018/11/22	3	12.77	62	12.54	12.30	-59	16,605	-0.36%
2018/11/21	0	0.00	1	13.10	13.10	-1	16,482	-0.01%
2018/11/20	4	12.95	6	12.83	12.95	-2	16,511	-0.01%
2018/11/19	21	13.23	12	12.98	13.15	9	16,536	0.05%
2018/11/16	23	12.96	5	12.90	13.00	18	16,487	0.11%
2018/11/15	68	12.36	0	0.00	12.50	68	16,133	0.42%
2018/11/13	15	10.30	16	10.49	10.80	-1	17,751	-0.01%
2018/11/12	0	0.00	26	10.58	10.65	-26	18,723	-0.14%
2018/11/09	16	10.37	0	0.00	10.45	16	19,500	0.08%
2018/11/08	0	0.00	1	11.00	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	14	10.44	10.60	-14	20,800	-0.07%
2018/11/06	10	10.18	10	10.15	10.15	0	20,844	0.00%
2018/11/05	10	10.18	8	10.31	10.40	2	20,954	0.01%
2018/11/02	12	10.68	20	10.53	10.30	-8	20,935	-0.04%
2018/11/01	21	10.65	1	10.55	10.65	20	20,773	0.10%
2018/10/31	2	10.15	0	0.00	10.20	2	20,560	0.01%
2018/10/24	0	0.00	100	9.91	10.05	-100	20,069	-0.50%
2018/10/19	100	10.05	0	0.00	10.00	100	19,919	0.50%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/17	0	0.00	1	10.60	10.35	-1	19,788	-0.01%
2018/10/16	1	10.55	0	0.00	10.45	1	19,689	0.01%
2018/10/15	1	10.35	0	0.00	10.30	1	19,541	0.01%
2018/10/05	4	11.05	62	10.70	11.05	-58	18,940	-0.31%
2018/10/04	17	11.77	17	11.50	11.50	0	18,673	0.00%
2018/10/03	3	11.57	5	11.65	11.45	-2	18,707	-0.01%
2018/10/02	0	0.00	3	12.20	12.20	-3	18,322	-0.02%
2018/10/01	1	12.45	4	12.38	12.50	-3	18,207	-0.02%
2018/09/28	9	12.29	1	12.25	12.30	8	18,148	0.04%
2018/09/27	1	12.25	1	12.55	12.30	0	18,060	0.00%
2018/09/26	1	12.35	0	0.00	12.30	1	17,822	0.01%
2018/09/25	0	0.00	1	12.50	12.55	-1	17,762	-0.01%
2018/09/21	6	12.65	6	12.70	12.45	0	17,549	0.00%
2018/09/20	1	12.90	0	0.00	12.25	1	17,320	0.01%
2018/09/19	51	13.05	51	13.54	13.05	0	16,795	0.00%
2018/09/18	0	0.00	1	13.55	13.30	-1	16,584	-0.01%
2018/09/17	3	13.50	0	0.00	13.50	3	16,401	0.02%
2018/09/14	40	13.85	24	13.85	14.00	16	16,153	0.10%
2018/09/13	18	12.78	18	12.90	13.20	0	15,673	0.00%
2018/09/12	4	13.11	3	13.27	13.20	1	15,263	0.01%
2018/09/11	103	13.65	102	13.73	13.90	1	14,759	0.01%	大買/大賣/
2018/09/10	52	13.63	16	13.25	13.05	36	14,108	0.26%
2018/09/07	10	14.40	35	14.64	14.45	-25	13,489	-0.19%
2018/09/06	0	0.00	18	15.08	14.70	-18	12,912	-0.14%
2018/09/05	177	16.27	182	15.76	15.10	-5	12,083	-0.04%	大買/大賣/
2018/09/04	0	0.00	2	15.80	16.05	-2	10,813	-0.02%
2018/09/03	0	0.00	16	16.05	15.65	-16	10,756	-0.15%
2018/08/31	0	0.00	1	16.40	16.70	-1	10,728	-0.01%
2018/08/30	0	0.00	3	16.20	16.00	-3	10,548	-0.03%
2018/08/29	26	16.13	1	16.20	16.10	25	10,415	0.24%
2018/08/28	0	0.00	1	15.15	15.20	-1	10,336	-0.01%
2018/08/27	5	15.30	3	14.93	15.10	2	10,217	0.02%
2018/08/24	52	15.48	42	15.40	15.05	10	10,035	0.10%
2018/08/23	9	15.92	3	15.92	16.00	6	9,818	0.06%
2018/08/22	39	14.90	39.2	14.96	15.05	-0.2	9,524	0.00%
2018/08/21	187	14.90	160.2	15.01	15.30	26.8	9,321	0.29%	大買/大賣/
2018/08/20	33	14.12	59	13.97	14.20	-26	7,900	-0.33%
2018/08/17	163	13.96	173	13.90	14.30	-10	6,493	-0.15%	大買/大賣/
2018/08/16	73	12.74	165	12.33	13.00	-92	5,438	-1.69%	大賣/
2018/08/15	157	12.14	51	12.05	12.20	106	4,606	2.30%	大買/鉅額交易
2018/08/14	89	11.14	13	10.72	11.25	76	3,657	2.08%
2018/08/13	4	10.33	0	0.00	10.25	4	3,157	0.13%
2018/08/10	0	0.00	11	10.47	10.45	-11	3,020	-0.36%
2018/08/07	0	0.00	10	10.10	9.95	-10	2,805	-0.36%
2018/08/01	0	0.00	10	9.82	9.81	-10	2,785	-0.36%
2018/07/31	0	0.00	20	9.80	9.80	-20	2,855	-0.70%
2018/07/30	0	0.00	10	9.78	9.80	-10	2,858	-0.35%
2018/07/27	0	0.00	6	9.83	9.84	-6	2,843	-0.21%
2018/07/12	2	9.46	0	0.00	9.44	2	2,863	0.07%
2018/07/11	7	9.51	16	9.78	9.54	-9	2,865	-0.31%
2018/07/05	43	9.58	0	0.00	9.27	43	2,752	1.56%
2018/07/04	0	0.00	36	9.67	9.57	-36	2,734	-1.32%
2018/07/03	0	0.00	100	9.91	9.68	-100	2,733	-3.66%
2018/06/29	1	9.81	0	0.00	9.88	1	2,711	0.04%
2018/06/28	15	9.80	0	0.00	9.76	15	2,699	0.56%
2018/06/26	14	9.92	0	0.00	9.98	14	2,759	0.51%
2018/06/22	26	10.18	11	10.11	10.05	15	2,749	0.55%
2018/06/20	24	10.01	0	0.00	10.05	24	2,655	0.90%
2018/06/19	26	10.20	0	0.00	10.20	26	2,617	0.99%
2018/06/13	3	10.25	3	10.60	10.25	0	2,509	0.00%
2018/06/12	5	10.45	0	0.00	10.60	5	2,438	0.21%
2018/06/11	6	9.93	34	10.26	10.40	-28	2,359	-1.19%
2018/06/08	30	10.20	0	0.00	10.10	30	2,261	1.33%
2018/06/07	12	9.89	40	9.94	9.91	-28	2,190	-1.28%
2018/06/06	12	9.91	7	9.94	9.90	5	2,158	0.23%
2018/06/05	21	9.72	0	0.00	9.71	21	2,141	0.98%
2018/05/18	0	0.00	140	9.07	9.03	-140	1,890	-7.41%	大賣/鉅額交易
2018/05/16	0	0.00	2	9.09	9.09	-2	1,946	-0.10%
2018/05/15	10	9.45	10	9.21	9.21	0	1,960	0.00%
2018/05/14	40	9.39	0	0.00	9.36	40	2,029	1.97%
2018/05/11	20	9.51	0	0.00	9.50	20	2,035	0.98%
2018/05/08	100	9.56	0	0.00	9.50	100	2,023	4.94%
2018/05/07	5	9.38	0	0.00	9.41	5	1,984	0.25%
2018/04/13	30	10.28	30	10.10	10.10	0	2,454	0.00%
2018/04/12	32	10.03	10	10.00	10.00	22	2,602	0.85%
2018/03/16	2	10.05	0	0.00	9.86	2	3,785	0.05%
2018/03/14	0	0.00	3	9.89	9.86	-3	3,935	-0.08%
2018/03/13	1	9.85	5	9.80	9.85	-4	3,952	-0.10%
2018/03/07	5	9.45	0	0.00	9.48	5	4,227	0.12%
2018/02/21	2	9.27	0	0.00	9.32	2	4,866	0.04%
2018/02/08	3	9.17	0	0.00	9.02	3	5,019	0.06%
2018/02/07	4	9.27	0	0.00	9.20	4	5,073	0.08%
2018/02/02	0	0.00	10	10.30	10.25	-10	5,250	-0.19%
2018/02/01	0	0.00	19	10.30	10.25	-19	5,371	-0.35%
2018/01/30	19	10.39	0	0.00	10.40	19	5,591	0.34%
2018/01/26	3	10.20	0	0.00	10.20	3	6,009	0.05%
2018/01/22	3	10.30	5	10.20	10.20	-2	6,673	-0.03%
2018/01/19	0	0.00	18	10.40	10.35	-18	6,752	-0.27%
2018/01/12	2	10.45	0	0.00	10.40	2	6,802	0.03%
2018/01/11	100	10.65	100	10.45	10.45	0	6,785	0.00%
2018/01/08	6	11.01	101	11.05	10.90	-95	6,553	-1.45%	大賣/
2018/01/05	0	0.00	10	10.60	10.75	-10	6,339	-0.16%
2018/01/03	33	10.78	22	10.61	10.60	11	6,260	0.18%
2018/01/02	100	10.65	0	0.00	10.75	100	6,219	1.61%