金像電 (2368)-元富-西松券商分點個股進出

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
218.0
漲跌
▲15.0
漲幅
+7.39%
成交量
22,691張
產業
上市電子零組件類股
1513人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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
2024/12/11	3	211.67	13	210.39	218.00	-10	4,877	-0.21%
2024/12/10	12	202.83	8	202.75	203.00	4	4,538	0.09%
2024/12/09	2	200.00	3	202.50	204.00	-1	4,603	-0.02%
2024/12/06	3	196.83	3	197.67	194.50	0	4,520	0.00%
2024/12/05	0	0.00	1	203.00	197.00	-1	4,550	-0.02%
2024/12/04	0	0.00	3	196.33	197.00	-3	4,545	-0.07%
2024/12/03	2	192.50	0	192.50	192.00	2	4,634	0.04%
2024/12/02	1	191.00	1	189.03	191.50	0	4,807	0.00%
2024/11/28	0	183.00	1	183.50	183.50	-1	4,800	-0.02%
2024/11/27	2	189.25	2	187.25	186.50	0	4,795	0.00%
2024/11/26	0	0.00	1.3	194.15	191.00	-1.3	4,811	-0.03%
2024/11/25	8	195.00	7	194.14	193.00	1	4,760	0.02%
2024/11/22	7	192.36	7.2	194.55	191.00	-0.2	4,738	0.00%
2024/11/21	2	189.75	6	187.50	188.50	-4	4,565	-0.09%
2024/11/20	1	175.00	0	0.00	175.50	1	4,447	0.02%
2024/11/19	0	177.00	0	0.00	177.50	0	4,461	0.00%
2024/11/18	1	178.50	1	176.00	176.50	0	4,554	0.00%
2024/11/15	2	182.75	3	183.83	182.00	-1	4,671	-0.02%
2024/11/14	1.1	175.91	0	0.00	180.00	1.1	4,698	0.02%
2024/11/13	4	173.38	6	174.75	177.50	-2	4,636	-0.04%
2024/11/12	3	173.17	1	173.50	172.50	2	4,625	0.04%
2024/11/11	2	180.50	0	0.00	180.00	2	4,589	0.04%
2024/11/08	3	182.67	1	184.50	181.50	2	4,610	0.04%
2024/11/07	1	188.00	0	0.00	188.50	1	4,627	0.02%
2024/11/06	1	188.50	1	193.00	188.50	0	4,813	0.00%
2024/11/05	5	189.90	5	188.50	190.00	0	4,905	0.00%
2024/11/04	1	190.00	0	0.00	189.00	1	5,052	0.02%
2024/11/01	2.1	185.35	1	185.50	188.00	1.1	5,123	0.02%
2024/10/30	5.4	188.93	4	189.13	188.50	1.4	5,273	0.03%
2024/10/29	0	191.50	3	194.00	194.00	-3	5,459	-0.05%
2024/10/25	1	198.00	0	0.00	198.00	1	5,616	0.02%
2024/10/24	1	199.00	1	199.00	198.00	0	5,654	0.00%
2024/10/23	0	199.50	0	0.00	200.50	0	5,705	0.00%
2024/10/22	1	199.50	3	200.83	203.00	-2	5,762	-0.04%
2024/10/21	1	197.00	3.2	196.44	198.00	-2.2	5,748	-0.04%
2024/10/18	1	190.50	0	0.00	191.50	1	5,741	0.02%
2024/10/17	0	0.00	3	191.67	193.00	-3	5,795	-0.05%
2024/10/16	0	0.00	1	188.00	189.50	-1	5,821	-0.02%
2024/10/15	1	189.00	1	191.00	188.50	0	5,966	0.00%
2024/10/11	1	189.00	0	0.00	187.00	1	6,114	0.02%
2024/10/09	2	187.00	1	188.89	185.00	1	6,170	0.02%
2024/10/08	1	188.00	0	0.00	190.00	1	6,157	0.02%
2024/10/07	1	192.50	0.1	194.50	193.50	0.9	6,310	0.01%
2024/10/04	4.2	190.16	0.8	190.00	187.50	3.4	6,443	0.05%
2024/10/01	3	197.50	2	199.25	197.00	1	6,667	0.02%
2024/09/30	2	198.01	1	201.50	198.00	1	6,740	0.01%
2024/09/27	2	205.50	4	206.00	204.00	-2	6,913	-0.03%
2024/09/26	1	205.50	0	0.00	203.00	1	7,185	0.01%
2024/09/25	0	0.00	2	207.99	207.00	-2	7,328	-0.03%
2024/09/24	2	199.50	2	200.25	201.00	0	7,508	0.00%
2024/09/23	1	202.50	0	203.50	202.00	1	7,589	0.01%
2024/09/20	1	204.00	1	204.50	203.50	0	7,634	0.00%
2024/09/19	0	0.00	4	202.63	205.00	-4	7,683	-0.05%
2024/09/18	5	200.90	0	0.00	199.00	5	7,939	0.06%
2024/09/13	0	0.00	1	202.00	202.50	-1	8,150	-0.01%
2024/09/12	0	0.00	2	204.01	205.00	-2	8,175	-0.02%
2024/09/11	0	199.00	3	198.33	198.50	-3	8,198	-0.04%
2024/09/10	6	197.33	9.1	201.48	196.50	-3.1	8,239	-0.04%
2024/09/09	6	200.92	6	203.17	203.50	0	8,226	0.00%
2024/09/06	3	204.50	1.9	206.71	204.50	1.1	8,334	0.01%
2024/09/05	3	207.00	0	204.00	206.00	3	8,364	0.04%
2024/09/04	5	214.29	1	214.00	210.50	4	8,305	0.05%
2024/09/03	4	218.75	6	220.16	220.00	-2	8,197	-0.02%
2024/09/02	2	213.50	0	0.00	209.00	2	7,993	0.03%
2024/08/30	1	212.00	0	0.00	211.00	1	7,994	0.01%
2024/08/29	1	213.50	0	0.00	213.50	1	8,044	0.01%
2024/08/28	5	207.50	1	207.50	209.00	4	8,055	0.05%
2024/08/27	0	210.00	0	0.00	211.00	0	8,088	0.00%
2024/08/26	2	214.00	0	0.00	210.00	2	8,142	0.02%
2024/08/22	1.1	211.64	1	211.00	211.50	0.1	8,229	0.00%
2024/08/21	0	0.00	12	212.67	213.50	-12	8,278	-0.14%
2024/08/20	1	214.01	1	214.00	213.50	0	8,350	0.00%
2024/08/19	2	219.50	0	220.00	221.00	2	8,351	0.02%
2024/08/16	3	211.67	5	214.30	217.00	-2	8,237	-0.02%
2024/08/15	3	206.33	3	207.00	206.50	0	8,124	0.00%
2024/08/14	3	208.67	3	206.17	206.50	0	8,158	0.00%
2024/08/13	5	209.00	5	207.50	207.50	0	8,194	0.00%
2024/08/12	2	209.25	3	208.83	207.00	-1	8,464	-0.01%
2024/08/09	42	213.42	41.1	208.15	208.00	1	8,525	0.01%
2024/08/08	2	214.50	3	212.01	209.00	-1	8,392	-0.01%
2024/08/07	0	206.00	1	207.00	207.00	-1	8,229	-0.01%
2024/08/06	1	189.03	0	0.00	188.50	1	8,282	0.01%
2024/08/05	5	188.60	3	187.50	187.00	2	8,269	0.02%
2024/08/02	9.1	214.35	6	211.17	207.50	3.1	8,254	0.04%
2024/08/01	11	230.36	2	226.26	228.00	9	8,092	0.11%
2024/07/31	1	212.00	4	220.38	219.50	-3	7,955	-0.04%
2024/07/30	1	207.50	2.4	209.13	215.00	-1.4	7,890	-0.02%
2024/07/29	2	209.25	1.6	208.69	204.00	0.4	7,855	0.01%
2024/07/26	1	204.50	1	210.12	210.00	0	7,869	0.00%
2024/07/23	6	211.00	17.1	208.27	212.00	-11.1	7,878	-0.14%
2024/07/22	7	199.07	7.2	199.62	200.00	-0.2	7,871	0.00%
2024/07/19	12	207.21	5.1	209.41	205.50	6.9	7,916	0.09%
2024/07/18	14	215.14	9	216.06	215.00	5	7,951	0.06%
2024/07/17	0	0.00	2	223.00	224.00	-2	8,014	-0.02%
2024/07/16	1	226.49	1	225.50	223.50	0	8,171	0.00%
2024/07/15	1	220.00	3	222.17	223.50	-2	8,113	-0.02%
2024/07/12	6	218.50	8	219.94	215.00	-2	8,065	-0.02%
2024/07/11	1	220.50	1	220.50	220.00	0	8,071	0.00%
2024/07/10	1	222.99	4	223.60	220.00	-3	8,158	-0.04%
2024/07/09	3	219.00	4	218.63	224.00	-1	8,299	-0.01%
2024/07/08	7	228.21	7	227.93	227.50	0	8,155	0.00%
2024/07/05	6	226.75	63	220.96	229.00	-57	8,056	-0.71%
2024/07/04	0	0.00	3	217.00	217.00	-3	7,806	-0.04%
2024/07/03	12	215.67	7	214.79	215.00	5	7,776	0.06%
2024/07/02	4	216.13	7	212.14	213.50	-3	7,685	-0.04%
2024/07/01	1	205.00	1.1	204.58	203.50	-0.1	7,463	0.00%
2024/06/28	0	0.00	1.1	198.82	207.00	-1.1	7,435	-0.01%
2024/06/27	3.1	194.84	2	195.00	193.00	1.1	7,250	0.02%
2024/06/26	0	0.00	0	201.50	201.00	0	7,241	0.00%
2024/06/25	5	199.10	2	199.50	200.00	3	7,281	0.04%
2024/06/24	3	205.66	5.2	207.93	204.50	-2.2	7,392	-0.03%
2024/06/21	4	200.50	1.2	198.38	200.00	2.8	7,194	0.04%
2024/06/20	7.1	194.41	9	193.61	195.50	-1.9	7,139	-0.03%
2024/06/19	0	190.50	1	190.50	189.50	-1	7,264	-0.01%
2024/06/18	0	190.00	1.1	191.11	191.00	-1.1	7,290	-0.01%
2024/06/17	3.1	189.85	2.1	190.74	189.00	1.1	7,295	0.01%
2024/06/14	3	190.02	3	191.33	192.00	0	7,379	0.00%
2024/06/13	3.3	190.71	5	193.70	188.50	-1.7	7,406	-0.02%
2024/06/12	5.1	193.89	2	193.75	194.50	3.1	7,460	0.04%
2024/06/11	5	189.10	0	0.00	187.50	5	7,543	0.07%
2024/06/07	3.1	192.18	0	0.00	192.00	3.1	7,698	0.04%
2024/06/06	0	196.50	0	0.00	196.50	0	7,786	0.00%
2024/06/05	23.1	195.20	3	196.50	195.50	20.1	7,834	0.26%
2024/06/04	1	199.00	1	198.50	198.00	0	7,920	0.00%
2024/06/03	0	0.00	11.1	203.77	202.00	-11.1	8,167	-0.14%
2024/05/31	3	204.50	2	202.00	199.00	1	8,248	0.01%
2024/05/30	2	205.50	3	204.84	204.00	-1	8,261	-0.01%
2024/05/29	0	200.50	4	202.13	201.00	-4	8,288	-0.05%
2024/05/28	2.1	204.72	2	205.00	202.50	0.1	8,311	0.00%
2024/05/27	6	205.42	0	0.00	203.50	6	8,295	0.07%
2024/05/24	5	202.30	1	203.50	203.00	4	8,341	0.05%
2024/05/23	1.1	200.54	3	206.33	201.50	-1.9	8,308	-0.02%
2024/05/22	3	203.33	3	204.17	205.50	0	8,438	0.00%
2024/05/21	2	203.75	0	0.00	203.50	2	8,606	0.02%
2024/05/20	0	0.00	20	206.50	206.50	-20	8,663	-0.23%
2024/05/17	3	205.83	3.1	205.87	206.50	-0.1	8,772	0.00%
2024/05/16	7	205.36	7.1	208.63	203.50	-0.1	8,896	0.00%
2024/05/15	1	195.50	1.1	196.22	195.50	-0.1	8,860	0.00%
2024/05/14	1.3	190.31	1	190.00	190.50	0.3	8,965	0.00%
2024/05/13	0.1	189.38	0	0.00	187.50	0.1	9,156	0.00%
2024/05/10	8.1	192.23	7	191.86	193.00	1.1	9,324	0.01%
2024/05/09	0	196.50	1.1	200.91	198.50	-1.1	9,180	-0.01%
2024/05/08	1	195.00	0	194.50	196.50	1	9,192	0.01%
2024/05/07	12	190.54	12	190.13	192.00	0	9,454	0.00%
2024/05/06	1	190.50	1	191.00	190.50	0	9,494	0.00%
2024/05/03	5	194.20	3	196.33	192.00	2	9,481	0.02%
2024/05/02	0.1	195.00	1	195.00	196.50	-0.9	9,571	-0.01%
2024/04/30	7	199.21	7	200.71	197.00	0	9,607	0.00%
2024/04/29	4	197.87	3	196.17	198.00	1	9,648	0.01%
2024/04/26	1.1	192.73	2	194.25	192.50	-0.9	9,791	-0.01%
2024/04/25	11	187.82	11	188.68	187.00	0	9,799	0.00%
2024/04/24	10	195.90	4	196.75	196.50	6	9,812	0.06%
2024/04/23	3	186.37	3	186.33	188.00	0	9,758	0.00%
2024/04/22	21	185.33	13	185.19	182.00	8	9,666	0.08%
2024/04/19	3	196.00	13	194.19	196.00	-10	9,531	-0.10%
2024/04/18	6	204.67	5	204.60	205.00	1	9,488	0.01%
2024/04/17	3.1	201.98	2	202.25	201.50	1.1	9,472	0.01%
2024/04/16	21	203.90	20	205.80	201.50	1	9,455	0.01%
2024/04/15	7.1	215.24	5	212.60	212.50	2.1	9,443	0.02%
2024/04/12	1.2	228.52	0	0.00	229.50	1.2	9,313	0.01%
2024/04/11	0	230.00	0	230.00	229.50	0	9,337	0.00%
2024/04/09	2	238.75	0	0.00	237.00	2	9,352	0.02%
2024/04/08	6	245.50	6	249.67	242.50	0	9,345	0.00%
2024/04/03	6	239.67	5	236.80	241.00	1	9,259	0.01%
2024/04/02	7	235.36	4	234.00	234.00	3	9,240	0.03%
2024/04/01	3	246.00	3	247.00	245.00	0	9,145	0.00%
2024/03/29	0	0.00	1	250.50	245.50	-1	9,152	-0.01%
2024/03/28	5	245.20	0	0.00	244.50	5	9,107	0.05%
2024/03/27	1	257.00	1	257.50	251.00	0	9,052	0.00%
2024/03/26	1	247.32	0	0.00	242.00	1	8,927	0.01%
2024/03/25	1	248.50	1	251.00	247.50	0	8,912	0.00%
2024/03/22	11	245.87	11	244.23	247.50	0	8,866	0.00%
2024/03/21	11	233.50	17	235.06	233.50	-6	8,668	-0.07%
2024/03/20	4	230.00	7	231.36	229.50	-3	8,699	-0.03%
2024/03/19	9	232.17	7	236.71	229.50	2	8,751	0.02%
2024/03/18	14	236.11	8	235.88	238.00	6	8,684	0.07%
2024/03/15	10	232.50	10	230.80	232.50	0	8,689	0.00%
2024/03/14	7	220.72	6	223.33	220.50	1	8,659	0.01%
2024/03/13	3.6	232.06	1	229.50	229.00	2.6	8,739	0.03%
2024/03/12	12	243.46	10	242.50	242.50	2	8,651	0.02%
2024/03/08	10	252.35	10	253.08	249.50	0	8,641	0.00%
2024/03/07	23.3	261.61	17	259.68	252.50	6.3	8,595	0.07%
2024/03/06	4	274.50	3	264.83	274.50	1	8,335	0.01%
2024/03/05	1	265.50	3	264.83	265.50	-2	8,341	-0.02%
2024/03/04	4	260.13	3	262.33	259.00	1	8,359	0.01%
2024/03/01	3	262.50	4	263.13	261.50	-1	8,322	-0.01%
2024/02/29	1	251.50	1	255.57	257.00	0	8,274	0.00%
2024/02/27	8.1	252.51	8	253.99	252.50	0	8,255	0.00%
2024/02/26	3	261.17	3	261.83	261.50	0	8,170	0.00%
2024/02/23	4	261.88	5	263.90	262.00	-1	8,128	-0.01%
2024/02/22	11	257.64	13	258.62	255.50	-2	8,003	-0.02%
2024/02/21	1	262.50	0	257.50	259.50	1	7,836	0.01%
2024/02/19	12.1	269.09	12.2	271.56	265.00	-0.1	7,781	0.00%
2024/02/16	9.2	271.93	9.6	272.16	275.00	-0.4	7,674	-0.01%
2024/02/15	1.3	272.41	1	268.00	273.00	0.3	7,656	0.00%
2024/02/05	4	247.75	4	248.63	248.50	0	7,528	0.00%
2024/02/02	5	242.20	5	242.10	241.00	0	7,755	0.00%
2024/01/31	7	233.29	10.1	233.73	229.00	-3.1	7,741	-0.04%
2024/01/30	6	233.92	5.4	234.92	234.00	0.6	7,738	0.01%
2024/01/29	0	0.00	0	223.00	224.50	0	7,520	0.00%
2024/01/26	2	220.00	0	0.00	216.50	2	7,612	0.03%
2024/01/25	4	223.38	7	223.14	222.50	-3	7,651	-0.04%
2024/01/24	1	216.50	1	219.00	216.50	0	7,583	0.00%
2024/01/23	2	220.75	6	221.92	221.50	-4	7,645	-0.05%
2024/01/22	7	220.36	9	220.17	222.00	-2	7,580	-0.03%
2024/01/18	1	207.41	0	202.00	200.50	1	7,433	0.01%
2024/01/17	0	210.50	0	0.00	210.50	0	7,369	0.00%
2024/01/16	1	214.50	1	215.00	214.50	0	7,386	0.00%
2024/01/15	1	216.00	1	217.00	216.00	0	7,379	0.00%
2024/01/12	1	208.00	1	208.00	208.00	0	7,425	0.00%
2024/01/10	1	199.00	2	199.75	200.00	-1	7,509	-0.01%
2024/01/09	3.3	197.09	3	198.33	195.50	0.3	7,541	0.00%
2024/01/08	1	208.97	0	0.00	204.50	1	7,519	0.01%
2024/01/05	2.3	209.30	3	209.96	205.50	-0.7	7,562	-0.01%
2024/01/03	0	215.50	1	214.50	218.50	-1	7,637	-0.01%
2024/01/02	2	217.00	0	0.00	218.00	2	7,643	0.03%
2023/12/29	0	0.00	1	219.00	218.00	-1	7,716	-0.01%
2023/12/28	5	216.70	2	220.50	214.50	3	7,853	0.04%
2023/12/27	0.2	217.50	2	216.26	217.00	-1.8	8,073	-0.02%
2023/12/25	5	216.10	0	0.00	213.50	5	8,610	0.06%
2023/12/22	2	215.50	3	217.17	217.00	-1	8,705	-0.01%
2023/12/21	0	0.00	2	209.75	210.50	-2	8,828	-0.02%
2023/12/19	1	214.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	1	215.50	1	217.50	216.00	0	9,215	0.00%
2023/12/15	1	213.50	2	215.75	215.50	-1	9,288	-0.01%
2023/12/14	1	229.00	0	0.00	220.00	1	9,289	0.01%
2023/12/13	3	224.33	2	223.50	223.50	1	9,307	0.01%
2023/12/12	32	219.89	32	221.14	219.50	0	9,358	0.00%
2023/12/11	5.4	228.07	3	220.50	220.50	2.4	9,350	0.03%
2023/12/08	8	239.38	8.3	239.55	238.00	-0.3	9,317	0.00%
2023/12/07	55	226.10	255	225.36	224.50	-200	9,137	-2.19%	大賣/鉅額交易
2023/12/06	204	224.50	5	220.60	223.50	199	9,168	2.17%	大買/鉅額交易
2023/12/05	1.3	212.40	0	0.00	212.00	1.3	9,163	0.01%
2023/12/04	3	228.83	3	232.17	224.00	0	9,137	0.00%
2023/11/30	2	227.28	2	230.00	228.00	0	9,479	0.00%
2023/11/29	0	0.00	8	224.00	225.00	-8	9,460	-0.08%
2023/11/28	11	219.77	3	215.67	217.50	8	9,624	0.08%
2023/11/27	1	213.00	1	212.50	211.50	0	9,746	0.00%
2023/11/22	0	0.00	5	221.00	221.00	-5	10,095	-0.05%
2023/11/21	3	226.17	1	227.00	225.00	2	10,258	0.02%
2023/11/20	1	221.50	2	223.00	223.50	-1	10,564	-0.01%
2023/11/17	9	220.78	3	220.17	221.50	6	10,825	0.06%
2023/11/16	4	222.63	5	220.60	220.50	-1	10,939	-0.01%
2023/11/15	6	231.75	5.9	231.90	229.00	0.1	10,990	0.00%
2023/11/14	15.9	230.09	20.3	231.58	232.00	-4.4	11,656	-0.04%
2023/11/13	4	219.38	5.5	217.41	217.00	-1.5	12,092	-0.01%
2023/11/10	33	225.24	34	224.51	220.50	-1	12,229	-0.01%
2023/11/09	4.5	213.97	6.1	210.29	215.00	-1.7	12,137	-0.01%
2023/11/08	2	207.00	2.3	207.54	209.00	-0.3	12,248	0.00%
2023/11/07	2	200.00	2	201.00	200.00	0	12,491	0.00%
2023/11/06	2	196.00	2.1	195.05	197.50	-0.1	12,660	0.00%
2023/11/03	1.1	189.15	3.1	190.37	189.00	-2	12,868	-0.02%
2023/11/02	1	183.00	0	0.00	184.00	1	12,928	0.01%
2023/11/01	3.1	175.02	3	175.17	177.00	0.1	13,071	0.00%
2023/10/31	1	176.60	1	176.10	176.00	0	13,190	0.00%
2023/10/27	2	188.00	1	187.00	186.50	1	13,444	0.01%
2023/10/26	2.3	189.24	1	188.50	187.00	1.3	13,636	0.01%
2023/10/25	0	0.00	7	203.00	200.50	-7	13,652	-0.05%
2023/10/24	3	200.17	2.1	199.55	201.50	0.9	13,863	0.01%
2023/10/23	0.1	193.60	0.1	195.58	192.50	-0.1	13,959	0.00%
2023/10/20	3.5	191.39	4	190.88	192.50	-0.5	14,232	0.00%
2023/10/19	3	197.50	3	197.00	197.50	0	14,457	0.00%
2023/10/18	0.3	200.00	0	0.00	198.50	0.3	14,624	0.00%
2023/10/17	4	212.50	1	207.50	207.50	3	14,675	0.02%
2023/10/16	7	214.15	2	215.00	215.00	5	14,732	0.03%
2023/10/13	0	0.00	0.3	220.00	223.00	-0.3	14,818	0.00%
2023/10/12	0	0.00	1.2	223.78	223.50	-1.2	14,832	-0.01%
2023/10/11	0	0.00	1	220.00	218.00	-1	14,997	-0.01%
2023/10/06	7	222.29	7	223.07	221.00	0	15,293	0.00%
2023/10/05	2.2	220.33	1	219.50	222.50	1.2	15,490	0.01%
2023/10/04	3	220.46	3	219.17	221.00	0	15,730	0.00%
2023/10/03	14.1	222.95	13	222.88	219.00	1	15,759	0.01%
2023/10/02	9	222.61	9	222.44	215.50	0	15,638	0.00%
2023/09/28	8	218.00	8	218.81	219.50	0	15,485	0.00%
2023/09/27	4	210.00	5	208.80	211.50	-1	15,348	-0.01%
2023/09/26	5	207.90	8	209.31	204.00	-3	15,546	-0.02%
2023/09/25	26	216.09	21	216.07	211.00	5	15,739	0.03%
2023/09/22	2	201.00	2	197.00	201.00	0	15,794	0.00%
2023/09/20	3	194.33	5	194.00	193.50	-2	15,888	-0.01%
2023/09/19	3.3	191.67	2	194.25	190.00	1.3	15,919	0.01%
2023/09/18	3	192.17	4	191.38	193.00	-1	15,947	-0.01%
2023/09/15	0	0.00	1.1	204.95	203.50	-1.1	15,915	-0.01%
2023/09/14	5	196.70	5	198.80	199.50	0	16,237	0.00%
2023/09/13	3	194.50	7	193.21	194.00	-4	16,324	-0.02%
2023/09/12	4	200.00	2	199.50	200.00	2	16,419	0.01%
2023/09/11	2	202.73	3.5	198.47	199.00	-1.5	16,718	-0.01%
2023/09/08	3	205.67	3	208.00	208.50	0	16,660	0.00%
2023/09/07	2	209.50	2	209.50	209.50	0	16,783	0.00%
2023/09/06	22	217.39	22.1	220.16	216.50	-0.1	16,895	0.00%
2023/09/05	3.5	207.85	3	209.17	208.00	0.5	16,863	0.00%
2023/09/04	2	203.00	2	204.50	206.00	0	16,963	0.00%
2023/09/01	11	202.68	10	203.70	201.00	1	17,167	0.01%
2023/08/31	4.1	213.27	4	213.50	215.50	0.1	17,119	0.00%
2023/08/30	10	208.75	10	208.10	208.50	0	17,335	0.00%
2023/08/28	24	202.08	24.1	200.89	202.00	-0.1	17,497	0.00%
2023/08/25	48	207.01	48	205.91	207.00	0	17,578	0.00%
2023/08/24	31	216.29	43.1	215.27	216.50	-12.1	17,675	-0.07%
2023/08/23	12.6	206.58	14	207.18	209.00	-1.5	17,478	-0.01%
2023/08/22	59.5	202.03	69	202.58	201.50	-9.5	17,694	-0.05%
2023/08/21	3	203.66	2	205.23	201.50	1	18,190	0.01%
2023/08/18	47.1	210.33	45	209.18	203.50	2.1	18,218	0.01%
2023/08/17	175	199.72	156.3	201.75	206.50	18.7	17,771	0.11%	大買/大賣/
2023/08/16	20	184.78	19.1	183.55	188.00	0.9	17,637	0.01%
2023/08/15	73.1	180.90	76	181.85	180.00	-2.9	18,217	-0.02%
2023/08/14	75	176.30	75	176.97	173.50	0	18,299	0.00%
2023/08/11	82	177.73	86	174.41	178.50	-4	18,279	-0.02%
2023/08/10	6	167.93	3.6	166.56	166.50	2.5	18,003	0.01%
2023/08/09	13.6	179.04	15	179.53	179.00	-1.4	17,778	-0.01%
2023/08/08	11.1	170.81	11	169.45	172.00	0.1	17,596	0.00%
2023/08/07	7.1	170.07	8	166.50	168.00	-0.9	17,423	-0.01%
2023/08/04	3	158.00	7	159.64	158.50	-4	17,245	-0.02%
2023/08/02	10.1	157.53	11	163.59	157.50	-0.9	17,111	-0.01%
2023/08/01	10	164.75	4	165.88	165.00	6	16,979	0.04%
2023/07/31	13	171.62	12	172.25	169.50	1	16,856	0.01%
2023/07/28	5	176.20	2	176.75	178.50	3	16,700	0.02%
2023/07/27	26	179.52	29	181.22	176.00	-3	16,663	-0.02%
2023/07/26	3	176.33	10	179.80	174.50	-7	16,436	-0.04%
2023/07/25	29.2	183.35	16	181.41	177.00	13.2	16,360	0.08%
2023/07/24	44	187.43	42	188.31	188.50	2	16,090	0.01%
2023/07/21	24	179.52	31.1	177.95	181.00	-7.1	15,856	-0.04%
2023/07/20	15	174.67	17	175.24	175.50	-2	15,743	-0.01%
2023/07/19	18.1	172.38	14	173.50	171.50	4.1	15,678	0.03%
2023/07/18	16	177.69	14.7	178.14	178.00	1.4	15,619	0.01%
2023/07/17	6.1	175.52	4	179.63	176.50	2.1	15,444	0.01%
2023/07/14	16	179.00	16	180.28	182.00	0	15,399	0.00%
2023/07/13	9	182.22	32	180.27	180.00	-23	15,223	-0.15%
2023/07/12	8.9	168.61	10	167.50	170.00	-1.1	15,013	-0.01%
2023/07/11	43.1	162.83	26	161.73	163.50	17.1	14,816	0.12%
2023/07/10	11	154.32	15	151.90	155.00	-4	14,581	-0.03%
2023/07/07	8	148.38	119	150.62	148.50	-111	14,598	-0.76%	大賣/鉅額交易
2023/07/06	21.1	149.57	10	148.95	149.00	11.1	14,706	0.08%
2023/07/05	9	154.56	7	155.21	154.50	2	14,620	0.01%
2023/07/04	242.1	159.12	135	159.27	155.50	107.1	14,613	0.73%	大買/大賣/鉅額交易
2023/07/03	30.1	153.13	30.5	153.03	153.00	-0.5	14,426	0.00%
2023/06/30	29	145.32	31	144.11	146.00	-2	14,134	-0.01%
2023/06/29	11	138.00	25	138.96	139.00	-14	13,829	-0.10%
2023/06/28	10	138.05	15	138.33	138.00	-5	13,872	-0.04%
2023/06/27	8	135.94	9	137.22	135.00	-1	13,928	-0.01%
2023/06/26	14	138.86	10	138.95	138.50	4	13,986	0.03%
2023/06/21	21	143.05	22	142.00	142.00	-1	13,981	-0.01%
2023/06/20	451.3	146.13	452	145.33	142.00	-0.7	14,126	0.00%	大買/大賣/
2023/06/19	10	137.45	17	139.00	140.00	-7	14,288	-0.05%
2023/06/16	35	140.40	28	140.13	139.50	7	14,268	0.05%
2023/06/15	43	136.79	24.2	137.52	138.00	18.8	14,089	0.13%
2023/06/14	11	134.77	13	135.15	134.50	-2	13,778	-0.01%
2023/06/13	9	135.72	8	137.38	136.00	1	13,742	0.01%
2023/06/12	5.3	136.22	5	136.00	135.00	0.3	13,569	0.00%
2023/06/09	15	138.83	48	137.70	139.00	-33	13,416	-0.25%
2023/06/08	9	134.06	11	135.68	133.00	-2	13,188	-0.02%
2023/06/07	117.1	136.17	91.4	136.54	134.50	25.7	13,041	0.20%	大買/
2023/06/06	7.5	130.42	2	130.75	130.00	5.5	13,003	0.04%
2023/06/05	92	133.24	94	133.30	133.00	-2	12,873	-0.02%
2023/06/02	161	128.17	160	129.51	128.00	1	12,646	0.01%	大買/大賣/
2023/06/01	4	124.75	6	123.42	125.00	-2	12,322	-0.02%
2023/05/31	17	123.94	16	122.75	122.00	1	12,268	0.01%
2023/05/30	28.2	123.61	40	123.74	125.00	-11.9	12,147	-0.10%
2023/05/29	35	120.79	32	120.91	121.50	3	12,068	0.02%
2023/05/26	29	124.53	18	122.39	121.50	11	12,263	0.09%
2023/05/25	148.3	121.66	153	121.91	122.50	-4.7	11,877	-0.04%	大買/大賣/
2023/05/24	12	110.17	14	110.14	111.50	-2	11,324	-0.02%
2023/05/23	12	110.83	13	110.96	110.50	-1	11,271	-0.01%
2023/05/22	221	116.17	217	116.79	113.50	4	11,155	0.04%	大買/大賣/
2023/05/19	205	111.14	212.5	110.87	113.50	-7.5	10,654	-0.07%	大買/大賣/
2023/05/18	11	100.50	21	102.21	103.50	-10	9,916	-0.10%
2023/05/17	8	97.50	11	95.85	97.90	-3	9,528	-0.03%
2023/05/16	3	95.87	0	0.00	95.10	3	9,364	0.03%
2023/05/15	3	95.57	4	96.08	96.70	-1	9,348	-0.01%
2023/05/12	8	93.01	12	94.29	95.50	-4	9,433	-0.04%
2023/05/11	3	95.77	1	95.20	95.00	2	9,485	0.02%
2023/05/10	0	0.00	4	96.58	96.20	-4	9,558	-0.04%
2023/05/09	1	97.00	1	98.00	97.30	0	9,660	0.00%
2023/05/08	4	97.95	2	97.50	97.20	2	9,808	0.02%
2023/05/05	1	97.30	2	98.15	98.10	-1	9,896	-0.01%
2023/05/04	5	96.14	0	0.00	96.70	5	10,067	0.05%
2023/05/03	9	97.10	0	0.00	96.70	9	10,151	0.09%
2023/05/02	2	99.15	11	98.73	98.20	-9	10,195	-0.09%
2023/04/28	7	99.81	1	98.90	98.60	6	10,223	0.06%
2023/04/27	4	98.10	3	98.13	98.50	1	10,153	0.01%
2023/04/26	1	97.00	9	97.94	98.40	-8	10,172	-0.08%
2023/04/25	4	97.95	0	0.00	96.40	4	10,097	0.04%
2023/04/24	0	0.00	10	100.86	101.50	-10	10,049	-0.10%
2023/04/21	55	98.85	58	98.55	98.20	-3	10,022	-0.03%
2023/04/20	2	100.50	1	102.00	100.00	1	10,003	0.01%
2023/04/19	4	101.88	3	102.67	101.50	1	10,094	0.01%
2023/04/18	2	101.25	2	102.00	101.50	0	10,103	0.00%
2023/04/17	6	102.75	5	102.10	102.50	1	10,135	0.01%
2023/04/14	5	100.28	1	99.00	99.20	4	10,082	0.04%
2023/04/13	0	0.00	3	100.50	99.30	-3	10,044	-0.03%
2023/04/12	5	101.90	2	102.25	102.50	3	9,937	0.03%
2023/04/11	5	104.00	6	102.42	103.00	-1	9,756	-0.01%
2023/04/10	4	97.00	1	97.30	98.80	3	9,568	0.03%
2023/04/07	0	0.00	2	95.65	95.30	-2	9,463	-0.02%
2023/04/06	32	95.36	3	95.00	94.10	29	9,350	0.31%
2023/03/31	3	98.03	4	97.80	97.30	-1	9,237	-0.01%
2023/03/30	1	97.90	8	98.14	97.80	-7	9,224	-0.08%
2023/03/29	5	97.94	3	99.03	96.70	2	9,142	0.02%
2023/03/28	15	97.53	16	98.01	97.70	-1	9,014	-0.01%
2023/03/27	1	94.70	8	97.63	98.00	-7	8,784	-0.08%
2023/03/24	6	92.82	21	93.86	94.00	-15	8,744	-0.17%
2023/03/23	30	93.17	2	94.55	93.20	28	8,620	0.32%
2023/03/22	20	95.83	48	96.09	95.40	-28	8,401	-0.33%
2023/03/21	4	91.73	10	91.50	92.50	-6	7,819	-0.08%
2023/03/20	3	89.50	6	89.33	90.20	-3	7,651	-0.04%
2023/03/17	1	88.10	5	89.10	89.50	-4	7,608	-0.05%
2023/03/16	1	86.80	3	88.30	86.80	-2	7,566	-0.03%
2023/03/15	2	89.05	1	88.20	88.20	1	7,605	0.01%
2023/03/14	0	0.00	7	89.14	88.10	-7	7,634	-0.09%
2023/03/13	1	87.50	8	88.85	89.30	-7	7,659	-0.09%
2023/03/09	4	89.35	2	89.40	89.40	2	7,705	0.03%
2023/03/08	7	92.54	3	92.70	92.50	4	7,507	0.05%
2023/03/07	0	0.00	3	92.93	93.00	-3	7,641	-0.04%
2023/03/06	0	0.00	4	91.65	90.90	-4	7,540	-0.05%
2023/03/03	9	90.61	7	91.19	90.40	2	7,685	0.03%
2023/03/02	2	89.55	2	89.35	89.90	0	7,714	0.00%
2023/03/01	4	91.15	6	91.48	90.80	-2	7,713	-0.03%
2023/02/24	14	91.55	11	90.86	92.10	3	7,631	0.04%
2023/02/23	0	0.00	4	88.35	89.00	-4	7,430	-0.05%
2023/02/22	3	87.17	4	87.05	87.10	-1	7,565	-0.01%
2023/02/21	4	89.80	1	89.20	88.60	3	7,570	0.04%
2023/02/20	8	88.85	10	89.43	88.50	-2	7,537	-0.03%
2023/02/17	1	87.20	3	87.03	87.70	-2	7,443	-0.03%
2023/02/16	1	88.10	1	88.50	88.10	0	7,570	0.00%
2023/02/15	0	0.00	1	87.40	87.10	-1	7,865	-0.01%
2023/02/14	0.1	86.60	0	0.00	86.50	0.1	8,028	0.00%
2023/02/13	3	85.63	4	85.85	86.50	-1	8,196	-0.01%
2023/02/10	12	85.73	2	86.35	85.10	10	8,434	0.12%
2023/02/09	5	86.44	1	86.80	86.90	4	8,363	0.05%
2023/02/08	2	87.80	0	0.00	87.80	2	8,250	0.02%
2023/02/07	5	87.96	31	87.99	88.00	-26	8,254	-0.31%
2023/02/06	1	90.10	0	0.00	89.50	1	8,203	0.01%
2023/02/03	2	93.15	1	93.80	93.40	1	8,194	0.01%
2023/02/02	11	91.42	10	91.61	93.50	1	8,215	0.01%
2023/02/01	43	89.15	16	88.89	89.10	27	8,135	0.33%
2023/01/31	3	86.33	0	0.00	87.30	3	8,206	0.04%
2023/01/30	1	88.20	2	88.75	88.00	-1	8,258	-0.01%
2023/01/17	3	88.37	2	88.25	88.00	1	8,342	0.01%
2023/01/16	2	88.90	2	88.65	88.70	0	8,462	0.00%
2023/01/13	24	88.95	28	89.18	89.30	-4	8,529	-0.05%
2023/01/12	12	89.05	7	88.69	88.60	5	8,742	0.06%
2023/01/11	9	92.80	6	92.77	90.90	3	8,825	0.03%
2023/01/10	8	92.10	10	91.82	91.80	-2	8,935	-0.02%
2023/01/09	4	90.15	6	90.03	91.00	-2	9,201	-0.02%
2023/01/06	5	86.40	6	86.83	87.20	-1	9,460	-0.01%
2023/01/05	10	86.37	8	87.25	85.20	2	9,816	0.02%
2023/01/04	4	87.60	0	0.00	87.00	4	9,979	0.04%
2023/01/03	16	88.68	16	88.93	89.20	0	10,081	0.00%
2022/12/30	0	0.00	1	88.50	86.80	-1	10,259	-0.01%
2022/12/29	3	85.83	3	85.97	87.00	0	10,578	0.00%
2022/12/28	5	85.42	0	0.00	85.80	5	10,960	0.05%
2022/12/27	0	0.00	1	89.60	89.70	-1	11,165	-0.01%
2022/12/23	1	88.20	0	0.00	88.40	1	11,992	0.01%
2022/12/21	1	90.50	0	0.00	90.20	1	12,393	0.01%
2022/12/20	3	92.33	0	0.00	91.80	3	12,656	0.02%
2022/12/16	4	93.55	4	94.58	95.70	0	13,483	0.00%
2022/12/15	5	96.98	2	96.60	96.60	3	13,535	0.02%
2022/12/14	0	0.00	1	96.50	97.00	-1	13,841	-0.01%
2022/12/13	7	95.80	5	96.18	95.00	2	14,007	0.01%
2022/12/12	2	95.60	2	94.80	95.50	0	14,126	0.00%
2022/12/09	2	96.00	3	96.53	95.50	-1	14,169	-0.01%
2022/12/08	4	95.10	2	95.30	95.20	2	14,202	0.01%
2022/12/07	5	95.36	3	95.70	95.50	2	14,220	0.01%
2022/12/05	2	100.15	1	100.00	98.30	1	14,275	0.01%
2022/12/02	13	99.82	11	99.60	99.10	2	14,301	0.01%
2022/12/01	0	0.00	7	101.06	100.50	-7	14,353	-0.05%
2022/11/30	3	98.00	2	98.05	97.50	1	14,355	0.01%
2022/11/29	10	100.06	2	100.00	97.50	8	14,502	0.06%
2022/11/28	0	0.00	3	101.50	102.50	-3	14,402	-0.02%
2022/11/25	15	100.30	12	100.67	100.00	3	14,421	0.02%
2022/11/24	1	99.90	3.1	100.39	100.50	-2.1	14,483	-0.01%
2022/11/23	1	98.70	4	98.68	98.70	-3	14,507	-0.02%
2022/11/22	3	97.33	2	97.10	97.10	1	14,530	0.01%
2022/11/21	2	99.30	5	99.74	98.50	-3	14,571	-0.02%
2022/11/18	25	99.22	21	96.79	97.10	4	14,534	0.03%
2022/11/17	1	98.10	2	97.85	98.70	-1	14,434	-0.01%
2022/11/16	5	96.80	6.1	96.94	96.80	-1.1	14,513	-0.01%
2022/11/15	3	95.67	3	95.63	95.60	0	14,608	0.00%
2022/11/14	1	97.40	1	97.20	97.30	0	14,948	0.00%
2022/11/11	37	95.28	30	95.07	94.00	7	15,166	0.05%
2022/11/10	17	93.41	18	93.87	94.00	-1	15,028	-0.01%
2022/11/09	23	92.15	16	91.97	92.00	7	15,278	0.05%
2022/11/08	62	90.97	84	89.78	89.20	-22	15,431	-0.14%
2022/11/07	12	88.28	7	88.39	87.60	5	15,185	0.03%
2022/11/04	4	87.23	5	87.22	88.10	-1	15,145	-0.01%
2022/11/03	20	87.60	2	87.80	87.80	18	15,102	0.12%
2022/11/02	10	87.77	19	87.78	88.20	-9	15,053	-0.06%
2022/11/01	25	85.04	33	86.49	86.50	-8	15,093	-0.05%
2022/10/31	5	84.68	10	84.84	85.60	-5	14,949	-0.03%
2022/10/28	34	82.72	21	82.47	82.10	13	14,853	0.09%
2022/10/27	14	79.89	20	79.59	81.50	-6	14,807	-0.04%
2022/10/26	6	78.08	7	77.39	76.90	-1	14,684	-0.01%
2022/10/25	6	78.98	3	79.10	78.40	3	14,672	0.02%
2022/10/24	24	81.52	25	81.58	80.00	-1	14,785	-0.01%
2022/10/21	4	81.05	2	81.60	79.90	2	14,848	0.01%
2022/10/20	13	80.43	21	81.08	82.30	-8	14,883	-0.05%
2022/10/19	83	84.38	77	83.31	83.00	6	14,935	0.04%
2022/10/18	15	83.57	9	84.79	83.00	6	15,190	0.04%
2022/10/17	28	84.21	32	85.37	84.60	-4	15,263	-0.03%
2022/10/14	140	91.61	134	88.98	88.00	6	15,056	0.04%	大買/大賣/
2022/10/13	44	90.47	63	89.76	88.80	-19	14,846	-0.13%
2022/10/12	13	88.08	32	87.93	90.50	-19	14,838	-0.13%
2022/10/11	17	86.14	3	86.27	85.10	14	15,139	0.09%
2022/10/07	45.1	95.36	58	91.95	91.50	-12.9	15,242	-0.08%
2022/10/06	67	96.16	33	94.96	94.80	34	15,505	0.22%
2022/10/05	38	96.70	16	95.03	94.60	22	15,616	0.14%
2022/10/04	34	93.87	27	93.36	92.90	7	15,765	0.04%
2022/10/03	17	94.56	16	94.43	93.80	1	15,903	0.01%
2022/09/30	24	90.97	57	90.60	92.80	-33	15,691	-0.21%
2022/09/29	27	88.01	34.4	88.43	86.00	-7.4	15,337	-0.05%
2022/09/28	12.1	91.42	5	91.12	89.20	7.1	15,337	0.05%
2022/09/27	9	96.37	7	97.20	94.00	2	15,426	0.01%
2022/09/26	10	97.68	10	97.24	97.00	0	15,254	0.00%
2022/09/23	315	100.89	315.8	101.11	102.00	-0.8	15,044	-0.01%	大買/大賣/
2022/09/22	7	93.64	7	94.09	95.00	0	14,706	0.00%
2022/09/21	4	90.88	6	91.78	93.70	-2	14,786	-0.01%
2022/09/20	3	91.07	6	91.25	91.10	-3	14,894	-0.02%
2022/09/19	12	89.70	10	90.56	88.10	2	15,034	0.01%
2022/09/06	1	77.50	5	78.02	77.70	-4	15,220	-0.03%
2022/09/05	2	79.30	1	79.90	78.60	1	15,777	0.01%
2022/09/02	1	80.80	3	81.57	80.10	-2	16,650	-0.01%
2022/09/01	2	80.80	3	81.33	81.00	-1	17,967	-0.01%
2022/08/31	30	82.70	33	83.23	83.60	-3	18,273	-0.02%
2022/08/30	35	82.23	35	82.17	82.10	0	18,237	0.00%
2022/08/29	6	80.03	0	0.00	80.50	6	18,158	0.03%
2022/08/26	0	0.00	2	82.65	83.40	-2	18,113	-0.01%
2022/08/25	34	83.93	43	83.76	83.80	-9	18,032	-0.05%
2022/08/24	34	80.43	33	81.41	80.30	1	17,975	0.01%
2022/08/23	4	82.10	2	82.00	82.30	2	18,000	0.01%
2022/08/22	17	83.64	14	83.66	82.10	3	18,094	0.02%
2022/08/19	12	83.68	15	83.74	83.10	-3	18,040	-0.02%
2022/08/18	3	81.60	5	82.78	83.00	-2	18,263	-0.01%
2022/08/17	23	82.59	18	82.63	82.70	5	18,257	0.03%
2022/08/16	0	0.00	4	81.97	82.30	-4	18,279	-0.02%
2022/08/15	3	80.47	3	80.77	80.50	0	18,163	0.00%
2022/08/12	4	79.38	1	78.70	78.60	3	18,131	0.02%
2022/08/11	30	79.22	24	79.17	79.00	6	18,111	0.03%
2022/08/10	33	78.77	33	79.23	79.30	0	18,135	0.00%
2022/08/09	5	77.40	17	76.90	77.50	-12	17,820	-0.07%
2022/08/08	71	72.35	72	72.30	73.90	-1	17,699	-0.01%
2022/08/05	68	71.94	78	71.92	72.00	-10	17,868	-0.06%
2022/08/04	42.1	74.24	9	73.88	72.00	33.1	17,561	0.19%
2022/08/03	18	80.21	18	80.29	79.90	0	17,371	0.00%
2022/08/02	6	79.98	6	80.15	80.40	0	17,544	0.00%
2022/08/01	1	80.50	2	81.15	81.10	-1	17,685	-0.01%
2022/07/29	4	81.28	2	81.80	81.30	2	17,828	0.01%
2022/07/28	3	80.73	10	82.00	81.30	-7	18,013	-0.04%
2022/07/26	13	81.39	28.3	80.82	80.60	-15.3	17,962	-0.09%
2022/07/25	32	82.88	5.2	82.44	82.00	26.8	18,124	0.15%
2022/07/22	1	82.90	22	83.20	83.20	-21	18,249	-0.12%
2022/07/21	25	82.70	23.5	82.67	82.70	1.5	18,378	0.01%
2022/07/20	69	82.09	65	82.18	82.00	4	18,350	0.02%
2022/07/19	69	80.31	67	79.36	79.30	2	18,343	0.01%
2022/07/18	90	78.10	90	78.53	78.60	0	18,432	0.00%
2022/07/15	94	78.26	94	78.13	78.10	0	18,611	0.00%
2022/07/14	16	75.77	21.2	75.86	78.00	-5.2	18,439	-0.03%
2022/07/13	45	73.35	49	73.13	72.80	-4	18,099	-0.02%
2022/07/12	86.2	70.79	64	69.39	69.30	22.2	17,954	0.12%
2022/07/11	65	72.10	68	72.92	73.00	-3	17,971	-0.02%
2022/07/08	154	71.66	188	71.94	72.00	-34	17,874	-0.19%	大買/大賣/
2022/07/07	80	66.60	49	65.04	69.60	31	17,515	0.18%
2022/07/06	14	66.89	34	66.85	67.80	-20	17,041	-0.12%
2022/07/05	23	65.44	25	66.42	66.70	-2	16,886	-0.01%
2022/07/04	25	66.33	27	66.57	67.80	-2	16,571	-0.01%
2022/07/01	75	70.75	58	70.91	68.50	17	16,229	0.10%
2022/06/30	147	76.61	141	76.35	76.10	6	15,884	0.04%	大買/大賣/
2022/06/29	1	84.90	1	85.30	84.50	0	15,899	0.00%
2022/06/28	1	86.50	1	84.50	84.50	0	15,979	0.00%
2022/06/27	1	85.70	2	84.75	85.50	-1	16,184	-0.01%
2022/06/24	4	84.40	5	84.14	83.00	-1	16,060	-0.01%
2022/06/23	0	0.00	2	81.35	79.50	-2	15,859	-0.01%
2022/06/22	3	79.30	2	80.00	78.60	1	15,933	0.01%
2022/06/21	10	79.84	7	80.41	80.90	3	15,950	0.02%
2022/06/20	14	79.56	5	78.58	78.00	9	16,223	0.06%
2022/06/17	17	80.23	19	79.69	79.70	-2	16,427	-0.01%
2022/06/16	6	85.93	6	84.47	83.10	0	16,176	0.00%
2022/06/15	31	88.39	32	88.68	87.60	-1	16,094	-0.01%
2022/06/14	19	89.89	7	90.81	91.00	12	15,995	0.08%
2022/06/13	31	93.02	30	92.93	93.70	1	15,559	0.01%
2022/06/10	713	90.49	753	90.43	92.90	-40	14,723	-0.27%	大買/大賣/
2022/06/09	90	83.17	88	84.09	84.50	2	13,433	0.01%
2022/06/08	1	80.20	0	0.00	79.80	1	13,093	0.01%
2022/06/07	0	0.00	1	80.00	80.30	-1	13,185	-0.01%
2022/06/01	2	81.25	4	81.90	81.00	-2	13,610	-0.01%
2022/05/31	1	81.70	1	81.50	81.30	0	13,574	0.00%
2022/05/30	85	79.48	89	80.45	80.90	-4	13,569	-0.03%
2022/05/27	57	77.29	55	77.55	77.60	2	13,579	0.01%
2022/05/26	18	77.39	0	0.00	76.10	18	13,660	0.13%
2022/05/25	1	80.20	2	79.90	79.80	-1	13,603	-0.01%
2022/05/24	4	80.43	1	81.40	79.40	3	13,724	0.02%
2022/05/20	24	82.27	23	81.70	81.60	1	13,890	0.01%
2022/05/19	8	82.83	0	0.00	82.60	8	14,125	0.06%
2022/05/18	2	88.25	22	86.04	85.40	-20	14,076	-0.14%
2022/05/17	13	85.75	2	85.90	87.10	11	14,059	0.08%
2022/05/16	13	87.17	5	86.64	86.10	8	14,156	0.06%
2022/05/13	35	85.20	48	85.36	85.50	-13	14,000	-0.09%
2022/05/12	70	82.88	67	82.43	82.20	3	13,723	0.02%
2022/05/11	62	82.72	56	82.26	82.20	6	13,722	0.04%
2022/05/10	5	80.74	20	81.85	82.00	-15	13,907	-0.11%
2022/05/09	4	82.95	4	82.93	83.50	0	13,933	0.00%
2022/05/06	4	81.83	7	83.20	81.80	-3	14,152	-0.02%
2022/05/05	128	87.27	107	85.47	85.00	21	14,313	0.15%	大買/大賣/
2022/05/03	3	84.00	3	83.93	83.60	0	14,642	0.00%
2022/04/29	4	83.78	10	84.90	83.00	-6	14,949	-0.04%
2022/04/28	10	83.88	12	83.07	84.40	-2	15,188	-0.01%
2022/04/27	16	81.55	67	81.84	82.20	-51	15,409	-0.33%
2022/04/26	53	79.20	2	79.90	78.90	51	15,952	0.32%
2022/04/25	26	79.85	17	78.90	78.20	9	17,592	0.05%
2022/04/22	3	84.07	0	0.00	83.20	3	18,309	0.02%
2022/04/21	11	88.06	16	86.90	88.60	-5	18,150	-0.03%
2022/04/20	3	83.50	12	83.95	83.90	-9	17,843	-0.05%
2022/04/19	0	0.00	2	81.65	81.90	-2	17,777	-0.01%
2022/04/18	2	78.45	2	79.50	79.00	0	17,769	0.00%
2022/04/15	11	80.99	0	0.00	80.40	11	17,699	0.06%
2022/04/14	5	83.62	8	84.04	84.70	-3	17,725	-0.02%
2022/04/13	1	81.30	1	82.10	82.70	0	17,740	0.00%
2022/04/12	4	81.43	4	82.30	81.50	0	17,866	0.00%
2022/04/11	23	82.37	57	82.86	80.60	-34	18,185	-0.19%
2022/04/08	65	84.69	23	85.00	84.30	42	18,338	0.23%
2022/04/07	1	85.50	1	84.70	83.70	0	18,264	0.00%
2022/04/06	3	88.17	4	87.60	86.50	-1	18,269	-0.01%
2022/04/01	4	89.58	59	86.73	88.10	-55	18,349	-0.30%
2022/03/31	24	87.03	1	85.30	85.00	23	18,987	0.12%
2022/03/30	8	86.16	20.5	87.02	87.50	-12.5	19,497	-0.06%
2022/03/29	7.5	84.79	2	85.65	84.90	5.5	19,574	0.03%
2022/03/28	15	83.84	10.6	83.99	84.10	4.4	19,911	0.02%
2022/03/25	18	84.70	28	84.16	84.30	-10	20,157	-0.05%
2022/03/24	23	84.51	16.4	84.08	84.60	6.6	19,981	0.03%
2022/03/23	42.4	83.90	15	84.31	84.00	27.4	19,952	0.14%
2022/03/22	9	83.08	22.5	83.22	83.20	-13.5	19,614	-0.07%
2022/03/21	1	80.50	5	81.62	81.10	-4	19,165	-0.02%
2022/03/18	16	78.83	19.5	78.92	80.20	-3.5	19,076	-0.02%
2022/03/17	3	74.47	13	76.85	78.00	-10	18,924	-0.05%
2022/03/16	9	72.38	2	71.80	72.70	7	18,806	0.04%
2022/03/14	5	76.06	1	76.20	76.20	4	19,058	0.02%
2022/03/11	1	78.00	1	77.80	77.50	0	19,096	0.00%
2022/03/10	3	77.83	8	77.25	77.40	-5	19,112	-0.03%
2022/03/09	1	74.50	0	0.00	74.50	1	19,083	0.01%
2022/03/08	10	74.33	2	73.45	73.00	8	19,352	0.04%
2022/03/07	5	76.90	6	76.13	75.90	-1	19,490	-0.01%
2022/03/04	5	80.72	0	0.00	79.90	5	19,604	0.03%
2022/03/03	4	81.58	2	82.55	81.20	2	19,587	0.01%
2022/03/02	3	81.03	1.5	82.17	82.00	1.5	19,606	0.01%
2022/03/01	14	83.10	15	83.39	83.00	-1	19,523	-0.01%
2022/02/25	6	82.13	3.3	82.35	80.70	2.7	19,416	0.01%
2022/02/24	2	81.45	4.1	82.01	80.90	-2.1	19,268	-0.01%
2022/02/23	14.4	81.27	21	80.68	82.60	-6.6	19,255	-0.03%
2022/02/22	14	79.48	14	79.33	79.10	0	19,533	0.00%
2022/02/21	7	83.11	6	82.95	81.50	1	19,734	0.01%
2022/02/18	13	82.25	4	82.38	82.30	9	19,605	0.05%
2022/02/17	4	81.95	2	82.30	81.70	2	19,788	0.01%
2022/02/16	6	82.40	12	82.17	82.20	-6	20,081	-0.03%
2022/02/15	3	80.87	1	80.40	79.70	2	20,243	0.01%
2022/02/14	2	79.85	3	80.23	80.90	-1	20,233	0.00%
2022/02/11	22	80.94	17	80.91	80.50	5	20,318	0.02%
2022/02/10	37	80.52	37	80.56	80.30	0	20,465	0.00%
2022/02/09	6	82.10	7	81.69	82.00	-1	20,238	0.00%
2022/02/08	11	81.36	10.1	81.82	82.30	0.9	20,134	0.00%
2022/02/07	18.1	78.05	26	78.20	79.20	-7.9	20,136	-0.04%
2022/01/26	6	75.00	1	75.60	75.30	5	19,988	0.03%
2022/01/25	68	77.23	64	76.95	74.60	4	20,253	0.02%
2022/01/24	8	79.18	6	79.05	78.40	2	19,943	0.01%
2022/01/21	13	80.58	6	81.15	79.80	7	19,748	0.04%
2022/01/20	39	85.23	39	84.84	84.20	0	19,449	0.00%
2022/01/19	126	87.10	130	87.16	88.50	-4	19,270	-0.02%	大買/大賣/
2022/01/18	263	85.06	276.3	85.11	86.50	-13.3	18,766	-0.07%	大買/大賣/
2022/01/17	69	80.19	89	80.41	81.90	-20	17,478	-0.11%
2022/01/14	5	72.70	2	73.70	74.60	3	17,043	0.02%
2022/01/13	0	0.00	1	73.40	73.40	-1	17,029	-0.01%
2022/01/12	2	73.30	0	0.00	73.10	2	17,087	0.01%
2022/01/11	5	73.12	1	73.30	73.00	4	17,225	0.02%
2022/01/10	0	0.00	3	73.97	74.40	-3	17,230	-0.02%
2022/01/07	3	73.40	4	73.48	73.80	-1	17,320	-0.01%
2022/01/06	3	75.67	100	75.52	75.70	-97	17,216	-0.56%
2022/01/05	17	77.46	5	79.90	76.90	12	17,223	0.07%
2022/01/04	29	79.12	30.1	79.71	79.80	-1.1	17,119	-0.01%
2022/01/03	120	78.72	28	79.01	78.40	92	17,047	0.54%	大買/
2021/12/30	4	75.83	0	0.00	76.00	4	17,006	0.02%
2021/12/29	1	76.00	14	75.89	77.00	-13	17,188	-0.08%
2021/12/28	30	75.91	21	75.89	75.30	9	17,376	0.05%
2021/12/27	87	79.01	78.1	79.45	76.80	8.9	17,290	0.05%
2021/12/24	33	79.69	46.1	79.18	79.50	-13.1	16,521	-0.08%
2021/12/23	12	77.56	19	77.63	76.10	-7	16,079	-0.04%
2021/12/22	12	76.16	24	76.55	76.80	-12	16,097	-0.07%
2021/12/21	28	74.66	33	74.59	74.80	-5	16,350	-0.03%
2021/12/20	0	0.00	6	72.05	72.10	-6	16,748	-0.04%
2021/12/17	5	72.16	10	72.50	71.80	-5	17,353	-0.03%
2021/12/16	16	72.27	5	72.78	72.90	11	18,473	0.06%
2021/12/15	0	0.00	1	71.20	71.20	-1	18,797	-0.01%
2021/12/14	7	69.87	6	69.87	69.70	1	19,915	0.01%
2021/12/13	5	71.08	1	70.80	70.80	4	19,967	0.02%
2021/12/10	9	71.94	3	72.43	71.80	6	20,003	0.03%
2021/12/09	26	73.90	79	74.18	71.80	-53	20,153	-0.26%
2021/12/08	3	72.13	2	72.10	71.70	1	20,243	0.00%
2021/12/07	7	71.64	1	72.70	71.40	6	20,510	0.03%
2021/12/06	12	71.77	0	0.00	71.50	12	20,847	0.06%
2021/12/03	9	73.51	54	73.11	73.10	-45	21,083	-0.21%
2021/12/02	14	74.28	28	75.42	73.40	-14	21,248	-0.07%
2021/12/01	21	73.45	48	74.09	74.80	-27	21,001	-0.13%
2021/11/30	193	73.44	71	72.19	71.90	122	20,871	0.58%	大買/鉅額交易
2021/11/29	4	69.75	8	69.61	70.20	-4	20,898	-0.02%
2021/11/26	7	69.79	1	69.00	68.60	6	21,168	0.03%
2021/11/25	5	71.02	0	0.00	70.60	5	21,544	0.02%
2021/11/24	5	70.00	5	70.74	71.70	0	21,825	0.00%
2021/11/23	6	70.17	0	0.00	69.50	6	22,059	0.03%
2021/11/22	6	71.67	2	71.25	71.20	4	22,250	0.02%
2021/11/19	11	72.03	8	72.85	72.00	3	22,468	0.01%
2021/11/18	10	75.96	29.2	76.01	74.30	-19.2	22,692	-0.08%
2021/11/17	1	75.30	13	76.32	76.60	-12	22,937	-0.05%
2021/11/16	11	75.95	19	76.11	76.10	-8	23,234	-0.03%
2021/11/15	22	75.91	12	76.48	77.10	10	23,129	0.04%
2021/11/12	9	72.73	24	73.25	72.90	-15	22,814	-0.07%
2021/11/11	2	70.15	9	70.34	70.30	-7	22,494	-0.03%
2021/11/10	6	69.55	3	69.70	69.30	3	22,421	0.01%
2021/11/09	3	71.17	8	71.38	71.40	-5	22,333	-0.02%
2021/11/08	5	69.30	1	69.80	68.90	4	22,056	0.02%
2021/11/05	53	71.92	53	69.84	69.80	0	22,045	0.00%
2021/11/04	34	71.06	41	71.17	70.50	-7	21,995	-0.03%
2021/11/03	12	68.34	7	68.90	69.20	5	21,721	0.02%
2021/11/02	27	68.91	27	68.54	68.70	0	21,595	0.00%
2021/11/01	1	66.20	0.2	66.50	66.80	0.8	21,179	0.00%
2021/10/29	9	66.48	6	66.97	66.40	3	21,456	0.01%
2021/10/28	4	66.23	23	66.12	66.10	-19	21,356	-0.09%
2021/10/27	8	66.20	5	67.14	66.50	3	21,276	0.01%
2021/10/26	38	67.94	14	68.09	66.10	24	21,051	0.11%
2021/10/25	31	67.03	26	66.79	67.60	5	20,900	0.02%
2021/10/22	18	68.71	56	68.53	69.50	-38	20,581	-0.18%
2021/10/21	32	65.31	0	0.00	65.40	32	20,217	0.16%
2021/10/20	1	66.30	2	65.65	65.60	-1	20,230	0.00%
2021/10/19	4	65.98	7	66.29	65.20	-3	20,243	-0.01%
2021/10/18	8	65.53	0	0.00	64.00	8	20,262	0.04%
2021/10/15	9	66.06	12	66.20	65.40	-3	20,318	-0.01%
2021/10/14	6	64.72	13	63.78	63.60	-7	20,393	-0.03%
2021/10/13	5	64.22	3	64.40	63.50	2	20,486	0.01%
2021/10/12	4	66.65	7	66.93	66.50	-3	20,602	-0.01%
2021/10/08	8	67.49	15	67.79	67.20	-7	20,877	-0.03%
2021/10/07	16	65.39	24	65.46	66.20	-8	20,748	-0.04%
2021/10/06	33	63.70	21	64.08	61.90	12	20,929	0.06%
2021/10/05	22	64.45	22	64.87	65.30	0	21,158	0.00%
2021/10/04	1	62.00	1	62.30	61.10	0	21,377	0.00%
2021/10/01	10	62.18	12	62.48	62.00	-2	21,852	-0.01%
2021/09/30	13	65.41	12	65.37	65.00	1	22,125	0.00%
2021/09/29	15	65.82	2	67.00	64.40	13	22,091	0.06%
2021/09/28	28	66.64	14	66.70	68.30	14	21,963	0.06%
2021/09/27	76	68.28	71	67.55	67.80	5	21,377	0.02%
2021/09/24	146	74.35	143.2	74.61	73.20	2.8	20,841	0.01%	大買/大賣/
2021/09/23	159	76.50	168.1	76.33	75.20	-9.1	20,504	-0.04%	大買/大賣/
2021/09/22	63	72.23	42	73.60	74.00	21	19,655	0.11%
2021/09/17	189.2	73.54	253.1	72.42	74.00	-63.9	19,780	-0.32%	大買/大賣/
2021/09/16	18	68.25	10	68.10	68.10	8	19,538	0.04%
2021/09/15	51	67.56	38	67.77	67.90	13	20,570	0.06%
2021/09/14	22	66.63	24	66.83	67.10	-2	21,067	-0.01%
2021/09/13	19	67.57	1	67.70	66.80	18	21,772	0.08%
2021/09/10	18	70.66	23	70.57	71.40	-5	22,090	-0.02%
2021/09/09	78	65.05	83	65.70	69.00	-5	22,192	-0.02%
2021/09/08	27	64.94	23	64.65	63.40	4	21,866	0.02%
2021/09/07	12	68.67	13	68.69	67.50	-1	21,743	0.00%
2021/09/06	3	71.10	3	71.50	71.00	0	21,739	0.00%
2021/09/03	31	71.79	31	71.82	72.80	0	22,282	0.00%
2021/09/02	18	73.92	14	74.16	71.80	4	22,925	0.02%
2021/09/01	9	72.89	10	72.57	73.90	-1	22,892	0.00%
2021/08/31	28	72.14	13	72.70	73.50	15	22,774	0.07%
2021/08/30	6	69.18	212	69.58	70.20	-206	22,515	-0.91%	大賣/鉅額交易
2021/08/27	17	68.47	14	68.61	67.00	3	22,888	0.01%
2021/08/26	6	71.35	2	71.10	71.00	4	22,684	0.02%
2021/08/25	33	73.15	33	73.03	73.60	0	22,699	0.00%
2021/08/24	46	71.06	69	71.24	71.90	-23	22,793	-0.10%
2021/08/23	90	68.16	70	68.14	68.40	20	22,466	0.09%
2021/08/20	218	67.08	91.5	66.62	68.30	126.5	21,927	0.58%	大買/鉅額交易
2021/08/19	4	62.80	34	64.35	62.10	-30	21,540	-0.14%
2021/08/18	104	64.10	12	61.79	64.20	92	21,563	0.43%	大買/
2021/08/17	5	60.00	0	0.00	58.40	5	21,806	0.02%
2021/08/16	1	63.50	1	61.80	61.80	0	21,904	0.00%
2021/08/13	4	62.45	5	64.70	63.00	-1	22,091	0.00%
2021/08/12	1	66.60	1	66.80	66.70	0	22,137	0.00%
2021/08/11	8	67.89	7	66.57	66.70	1	22,430	0.00%
2021/08/10	6	68.38	5	68.32	67.60	1	22,891	0.00%
2021/08/09	4	70.50	1	73.00	69.80	3	23,158	0.01%
2021/08/06	3	71.33	2	72.35	72.00	1	23,356	0.00%
2021/08/05	2	72.05	2	73.20	71.60	0	23,597	0.00%
2021/08/04	14	74.21	23	76.12	72.90	-9	23,730	-0.04%
2021/08/03	0	0.00	1	72.80	72.80	-1	23,608	0.00%
2021/08/02	5	72.24	0	0.00	72.60	5	23,615	0.02%
2021/07/30	12.2	72.52	8	72.61	71.50	4.2	23,555	0.02%
2021/07/29	8	72.29	6	72.53	72.50	2	23,566	0.01%
2021/07/28	7	70.81	6	72.73	72.20	1	23,539	0.00%
2021/07/27	7	73.67	1	72.80	73.00	6	23,608	0.03%
2021/07/26	3	74.13	4	75.60	75.80	-1	23,587	0.00%
2021/07/23	4	74.40	0	0.00	73.70	4	23,536	0.02%
2021/07/22	0	0.00	0	75.10	75.60	0	23,612	0.00%
2021/07/21	3	74.80	1	74.10	74.00	2	23,653	0.01%
2021/07/20	3.1	73.60	6	74.58	74.90	-2.9	23,966	-0.01%
2021/07/19	14	77.24	13	77.52	75.50	1	24,015	0.00%
2021/07/16	6.1	76.93	2	76.65	77.40	4.1	23,986	0.02%
2021/07/15	19	78.42	15	78.09	77.90	4	23,945	0.02%
2021/07/14	0	0.00	5	79.60	80.10	-5	23,673	-0.02%
2021/07/13	6.3	79.85	3.3	80.85	79.50	3	23,558	0.01%
2021/07/12	13.1	79.77	16.3	79.50	80.00	-3.2	23,234	-0.01%
2021/07/09	18.1	78.01	20	78.90	77.10	-1.9	22,821	-0.01%
2021/07/08	10	74.51	15	76.05	77.90	-5	22,565	-0.02%
2021/07/07	26	72.57	30	72.96	71.50	-4	22,038	-0.02%
2021/07/06	20	70.57	10.1	70.34	70.50	9.9	21,536	0.05%
2021/07/05	6	69.03	12	68.80	69.00	-6	21,469	-0.03%
2021/07/02	0	0.00	1	67.40	67.30	-1	21,371	0.00%
2021/07/01	2.1	66.48	2	66.40	66.90	0.1	21,323	0.00%
2021/06/30	13	67.73	7	68.24	66.90	6	21,245	0.03%
2021/06/29	45.5	67.36	72	67.73	68.60	-26.5	21,157	-0.13%
2021/06/28	80	69.06	65	68.86	68.50	15	20,979	0.07%
2021/06/25	62	69.48	64	69.18	67.50	-2	20,524	-0.01%
2021/06/24	61	66.04	68	66.12	66.60	-7	19,750	-0.04%
2021/06/23	23	64.58	36	65.95	67.30	-13	18,688	-0.07%
2021/06/22	130	63.65	117	63.14	61.20	13	18,167	0.07%	大買/大賣/
2021/06/21	214	60.16	215	61.70	62.20	-1	17,304	-0.01%	大買/大賣/
2021/06/18	38	60.68	31	59.75	58.20	7	16,717	0.04%
2021/06/17	3	59.03	5.1	58.89	59.30	-2.1	16,341	-0.01%
2021/06/16	2	59.10	1	59.50	58.90	1	16,350	0.01%
2021/06/15	2	59.00	6	59.80	59.60	-4	16,266	-0.02%
2021/06/11	62	59.04	55	59.91	58.70	7	16,170	0.04%
2021/06/10	14	59.26	36.3	60.09	61.50	-22.3	15,582	-0.14%
2021/06/09	1	57.60	3	57.90	57.00	-2	14,780	-0.01%
2021/06/08	9	56.90	6.1	57.26	58.00	2.9	14,714	0.02%
2021/06/07	1	57.10	8	57.24	57.10	-7	14,632	-0.05%
2021/06/04	14	57.11	22	56.70	55.60	-8	14,561	-0.05%
2021/06/03	8	57.24	9	57.37	57.60	-1	14,382	-0.01%
2021/06/02	0	0.00	5	57.46	57.40	-5	15,129	-0.03%
2021/06/01	6	56.95	5.4	56.74	57.10	0.7	15,199	0.00%
2021/05/31	12	54.94	20	54.89	55.20	-8	15,227	-0.05%
2021/05/28	3	53.00	1	52.60	53.10	2	15,469	0.01%
2021/05/27	2	51.50	2	52.50	52.50	0	15,987	0.00%
2021/05/26	8	53.51	3	53.60	53.10	5	16,018	0.03%
2021/05/25	0	0.00	10	54.00	53.70	-10	16,292	-0.06%
2021/05/24	22	51.74	17	52.21	52.40	5	16,165	0.03%
2021/05/21	2	50.50	3	51.37	51.00	-1	16,101	-0.01%
2021/05/20	2	49.00	1	51.30	49.15	1	16,063	0.01%
2021/05/19	22	50.65	17	50.31	50.80	5	16,355	0.03%
2021/05/18	30.2	50.90	26	50.44	50.50	4.2	16,269	0.03%
2021/05/17	24.1	47.71	28	46.88	48.25	-4	16,002	-0.02%
2021/05/14	0	0.00	250	45.85	45.90	-250	15,709	-1.59%	大賣/鉅額交易
2021/05/13	5.2	42.97	3	42.95	43.85	2.2	15,454	0.01%
2021/05/12	2	42.13	4	41.96	41.85	-2	15,261	-0.01%
2021/05/11	4	46.11	4	46.05	46.50	0	15,083	0.00%
2021/05/10	250	50.04	1	50.80	51.00	249	14,954	1.67%	大買/鉅額交易
2021/05/06	0	0.00	1	49.45	48.60	-1	15,325	-0.01%
2021/05/05	1	49.20	2	49.38	49.45	-1	15,640	-0.01%
2021/05/04	10	49.45	5	49.41	48.60	5	15,717	0.03%
2021/05/03	2	53.60	0	0.00	52.40	2	15,715	0.01%
2021/04/29	1	54.90	0	0.00	54.90	1	15,787	0.01%
2021/04/28	4	54.75	12	54.38	54.40	-8	15,954	-0.05%
2021/04/27	4.3	56.03	75	56.16	55.20	-70.8	16,104	-0.44%
2021/04/26	19.1	57.96	11	57.79	57.60	8.1	16,107	0.05%
2021/04/23	2	56.50	8	56.16	56.80	-6	16,313	-0.04%
2021/04/22	2	56.10	5	55.02	54.50	-3	17,306	-0.02%
2021/04/21	0	0.00	8	56.04	55.80	-8	18,548	-0.04%
2021/04/20	4	55.50	9	55.66	55.60	-5	18,986	-0.03%
2021/04/19	3	54.00	4	54.90	55.00	-1	19,073	-0.01%
2021/04/16	15	53.75	11	54.76	54.50	4	19,226	0.02%
2021/04/15	1	52.91	1	53.10	53.30	0	19,540	0.00%
2021/04/14	4	50.88	6	51.62	52.10	-2	20,165	-0.01%
2021/04/13	8	54.38	3	53.10	53.30	5	20,424	0.02%
2021/04/12	1	55.21	1	55.20	55.10	0	20,580	0.00%
2021/04/09	7	56.06	0	0.00	55.60	7	20,790	0.03%
2021/04/08	6	56.23	2	56.10	56.30	4	20,714	0.02%
2021/04/07	1	55.00	0	0.00	55.20	1	20,671	0.00%
2021/04/06	21	54.89	0	0.00	55.00	21	20,774	0.10%
2021/04/01	0	0.00	3	56.60	55.10	-3	20,871	-0.01%
2021/03/29	0	0.00	0.4	55.10	54.70	-0.4	21,165	0.00%
2021/03/26	1	54.60	1	55.00	55.00	0	21,781	0.00%
2021/03/25	0	0.00	2	56.00	54.90	-2	22,481	-0.01%
2021/03/23	4	55.38	2	55.20	55.20	2	24,177	0.01%
2021/03/22	2	54.00	0	0.00	54.50	2	25,564	0.01%
2021/03/18	1	55.30	3	55.57	55.40	-2	26,682	-0.01%
2021/03/17	3	55.30	5	54.84	55.20	-2	26,843	-0.01%
2021/03/16	2	56.20	22	55.65	56.00	-20	26,959	-0.07%
2021/03/12	33	57.56	17	57.51	56.80	16	28,315	0.06%
2021/03/11	5	56.62	3	55.97	57.20	2	28,314	0.01%
2021/03/10	5	56.18	2	56.75	55.80	3	28,369	0.01%
2021/03/09	8	57.14	100	56.82	56.10	-92	28,478	-0.32%
2021/03/08	217	58.60	244.1	58.50	58.50	-27.1	28,130	-0.10%	大買/大賣/
2021/03/05	112	56.42	135	56.49	57.40	-23	27,418	-0.08%	大買/大賣/
2021/03/04	49	56.87	20	56.87	55.20	29	27,432	0.11%
2021/03/03	19	56.05	7	57.39	56.00	12	27,244	0.04%
2021/03/02	16	56.50	64	56.62	56.90	-48	27,361	-0.18%
2021/02/26	19	54.76	4	54.95	54.20	15	27,598	0.05%
2021/02/25	34	56.26	18	56.96	55.90	16	28,817	0.06%
2021/02/24	10.1	55.42	62	55.28	56.20	-51.9	28,672	-0.18%
2021/02/23	10	55.15	1	54.80	54.60	9	28,567	0.03%
2021/02/22	5	55.74	9	55.73	55.30	-4	29,133	-0.01%
2021/02/19	154.2	55.19	16	55.96	55.20	138.2	29,472	0.47%	大買/鉅額交易
2021/02/18	13	54.81	10	55.25	54.70	3	29,370	0.01%
2021/02/17	7	55.00	12	55.23	55.10	-5	29,266	-0.02%
2021/02/05	2	52.25	5	52.88	52.40	-3	29,022	-0.01%
2021/02/04	0	0.00	7	52.20	52.60	-7	29,098	-0.02%
2021/02/03	21	52.32	0	0.00	51.80	21	29,153	0.07%
2021/02/02	3	51.80	0	0.00	52.30	3	29,241	0.01%
2021/02/01	11	51.23	14	51.94	51.70	-3	29,392	-0.01%
2021/01/29	25	53.59	24	54.68	52.10	1	29,399	0.00%
2021/01/28	26	53.37	14	54.41	54.00	12	29,365	0.04%
2021/01/27	31	54.48	40	54.47	54.30	-9	29,304	-0.03%
2021/01/26	27	52.81	26	52.71	52.60	1	29,082	0.00%
2021/01/25	27	52.70	16	52.19	52.10	11	29,081	0.04%
2021/01/22	7	52.67	6	52.23	53.30	1	29,043	0.00%
2021/01/21	19	52.19	8	52.26	51.90	11	29,111	0.04%
2021/01/20	8.1	53.43	11	51.96	51.80	-2.9	29,221	-0.01%
2021/01/19	2	55.50	1	54.50	54.90	1	29,169	0.00%
2021/01/18	31	57.80	22	57.77	56.00	9	29,279	0.03%
2021/01/15	109	59.84	95	60.45	57.20	14	28,862	0.05%	大買/
2021/01/14	79	57.64	68	59.05	58.60	11	28,001	0.04%
2021/01/13	28	54.66	62	54.44	55.80	-34	27,286	-0.12%
2021/01/12	1	52.10	0	0.00	51.90	1	27,793	0.00%
2021/01/11	21	51.27	7	51.40	51.30	14	29,346	0.05%
2021/01/08	56	54.03	67	53.17	52.80	-11	29,446	-0.04%
2021/01/07	24	55.35	83	55.56	54.80	-59	29,322	-0.20%
2021/01/06	71	54.07	75	54.15	54.40	-4	28,939	-0.01%
2021/01/05	8	52.43	65	52.25	52.90	-57	28,551	-0.20%
2021/01/04	34	51.79	75	51.59	51.90	-41	28,438	-0.14%
2020/12/31	0	0.00	1	50.50	50.50	-1	28,400	0.00%
2020/12/30	64	51.19	1	50.80	50.90	63	28,752	0.22%
2020/12/29	5	50.18	5	50.36	50.30	0	28,854	0.00%
2020/12/28	4	50.28	7	50.36	50.60	-3	28,837	-0.01%
2020/12/25	3.1	51.05	2	51.30	50.90	1.1	28,916	0.00%
2020/12/24	11	51.78	2	51.80	51.80	9	29,015	0.03%
2020/12/23	58	51.98	51.3	51.82	51.70	6.8	29,190	0.02%
2020/12/22	61	54.18	130	52.04	51.50	-69	29,768	-0.23%	大賣/
2020/12/21	130	57.37	92	57.04	56.70	38	29,556	0.13%	大買/
2020/12/18	82	56.73	142	56.15	56.20	-60	29,020	-0.21%	大賣/
2020/12/17	177	56.38	131	56.45	55.30	46	28,672	0.16%	大買/大賣/
2020/12/16	214	54.91	167	55.08	56.30	47	27,633	0.17%	大買/大賣/
2020/12/15	209	53.18	109	52.73	51.70	100	26,277	0.38%	大買/大賣/
2020/12/14	14	52.47	14	52.59	52.30	0	25,856	0.00%
2020/12/11	4	50.48	9	50.46	51.30	-5	25,771	-0.02%
2020/12/10	3	51.93	10	50.81	50.30	-7	25,930	-0.03%
2020/12/09	86	53.02	81	52.66	52.00	5	25,920	0.02%
2020/12/08	48.3	51.69	47	52.34	52.20	1.3	25,644	0.00%
2020/12/07	1	50.40	2	50.45	50.10	-1	25,214	0.00%
2020/12/04	7	50.31	17	49.92	49.50	-10	25,529	-0.04%
2020/12/03	12	50.57	3	50.38	50.80	9	25,769	0.03%
2020/12/02	3	50.47	0	0.00	49.75	3	26,120	0.01%
2020/12/01	4	50.50	8	50.50	50.50	-4	26,385	-0.02%
2020/11/30	1	51.60	3	52.27	51.60	-2	26,717	-0.01%
2020/11/27	11	51.55	5.5	51.62	51.80	5.5	27,004	0.02%
2020/11/26	11	50.67	19	50.46	50.50	-8	27,466	-0.03%
2020/11/25	12	51.27	18	51.43	50.20	-6	27,248	-0.02%
2020/11/24	91	51.36	76	51.41	51.30	15	27,467	0.05%
2020/11/23	6	48.53	12	48.60	48.50	-6	27,037	-0.02%
2020/11/20	13	47.87	10	48.15	47.95	3	27,737	0.01%
2020/11/19	29	48.39	81	48.39	47.60	-52	28,676	-0.18%
2020/11/18	60	46.55	112	47.08	47.45	-52	30,627	-0.17%	大賣/
2020/11/17	5	45.75	32	45.68	45.45	-27	31,153	-0.09%
2020/11/16	18	44.24	20	44.52	44.35	-2	32,848	-0.01%
2020/11/13	7	43.86	0	0.00	44.10	7	34,025	0.02%
2020/11/12	12	44.33	14	44.46	44.45	-2	35,252	-0.01%
2020/11/11	22	43.73	10	44.00	43.65	12	36,177	0.03%
2020/11/10	27	44.62	26	45.14	44.00	1	38,066	0.00%
2020/11/09	24	44.46	22	44.59	44.90	2	41,214	0.00%
2020/11/06	25	44.79	16	44.86	44.30	9	42,827	0.02%
2020/11/05	16	44.57	47	44.48	44.40	-31	43,410	-0.07%
2020/11/04	44	45.12	27	45.37	45.15	17	44,703	0.04%
2020/11/03	2	44.35	38	44.63	44.85	-36	45,064	-0.08%
2020/11/02	42	43.46	3	43.30	43.20	39	45,504	0.09%
2020/10/30	12	44.40	10	44.90	43.95	2	46,417	0.00%
2020/10/29	32	44.33	25	44.65	44.95	7	46,758	0.01%
2020/10/28	48	44.59	10	44.38	44.55	38	46,990	0.08%
2020/10/27	18	45.44	189	45.75	45.80	-171	47,118	-0.36%	大賣/鉅額交易
2020/10/26	50	46.53	7	46.70	46.10	43	47,493	0.09%
2020/10/23	28	47.66	0	0.00	47.60	28	48,034	0.06%
2020/10/22	14	48.76	5	48.28	48.05	9	48,619	0.02%
2020/10/21	7	49.99	12	50.72	48.95	-5	49,101	-0.01%
2020/10/20	18	50.51	33	51.02	51.20	-15	49,549	-0.03%
2020/10/19	221	50.70	184	49.45	50.90	37	49,388	0.07%	大買/大賣/
2020/10/16	128	46.46	23	46.82	46.35	105	48,913	0.21%	大買/鉅額交易
2020/10/15	65	46.54	53	45.95	45.95	12	49,896	0.02%
2020/10/14	37	46.24	56	46.91	47.35	-19	51,513	-0.04%
2020/10/13	9	45.19	1	45.00	45.40	8	53,410	0.01%
2020/10/12	8	45.51	3	45.83	45.40	5	54,813	0.01%
2020/10/08	2	46.25	0	0.00	46.20	2	56,601	0.00%
2020/10/07	9	45.96	12	45.79	45.85	-3	57,105	-0.01%
2020/10/06	18	46.21	15	46.58	46.55	3	58,423	0.01%
2020/10/05	8	44.86	1	45.35	45.35	7	58,930	0.01%
2020/09/30	30	44.47	5	44.42	44.60	25	59,080	0.04%
2020/09/29	5	44.98	5	45.21	45.35	0	59,132	0.00%
2020/09/28	6	44.00	25	44.67	44.50	-19	59,409	-0.03%
2020/09/25	21	46.91	8	44.56	43.95	13	60,014	0.02%
2020/09/24	5	46.37	14	47.01	47.00	-9	60,188	-0.01%
2020/09/22	2	47.40	1	47.25	47.30	1	60,325	0.00%
2020/09/21	2	48.60	3	48.90	48.20	-1	61,168	0.00%
2020/09/18	3	49.18	2	48.90	49.40	1	61,286	0.00%
2020/09/17	4	48.60	0	0.00	48.50	4	61,454	0.01%
2020/09/16	1	49.50	1	50.00	49.25	0	61,484	0.00%
2020/09/15	4	49.58	13	49.79	49.15	-9	61,668	-0.01%
2020/09/14	0	0.00	2	49.68	49.60	-2	61,621	0.00%
2020/09/11	11	49.76	0	48.90	48.85	11	62,002	0.02%
2020/09/10	5	50.38	0	0.00	49.70	5	63,001	0.01%
2020/09/09	4	50.85	2	50.95	50.70	2	63,631	0.00%
2020/09/08	29	51.87	34	50.65	50.60	-5	63,687	-0.01%
2020/09/07	5	52.32	49	51.88	51.80	-44	63,840	-0.07%
2020/09/04	104	54.76	95	54.03	54.80	9	63,910	0.01%	大買/
2020/09/03	194	54.17	233	55.02	53.90	-39	64,048	-0.06%	大買/大賣/
2020/09/02	181	53.76	162	53.64	53.80	19	64,353	0.03%	大買/大賣/
2020/09/01	51	53.35	15	52.85	53.10	36	64,129	0.06%
2020/08/31	121	51.40	123	52.11	51.40	-2	63,696	0.00%	大買/大賣/
2020/08/28	74	53.53	82.4	52.28	51.80	-8.4	63,696	-0.01%
2020/08/27	57	54.33	72	54.66	55.10	-15	63,450	-0.02%
2020/08/26	158	54.63	102	54.98	53.90	56	63,286	0.09%	大買/大賣/
2020/08/25	12	54.37	15	54.51	54.00	-3	62,944	0.00%
2020/08/24	170	58.39	77	58.52	55.20	93	62,792	0.15%	大買/
2020/08/21	12	56.55	133	56.43	57.40	-121	61,011	-0.20%	大賣/鉅額交易
2020/08/20	81	53.05	202	57.43	52.20	-121	62,227	-0.19%	大賣/鉅額交易
2020/08/19	213	56.71	132	56.54	56.60	81	61,656	0.13%	大買/大賣/
2020/08/18	138	55.07	443	55.22	56.20	-305	61,108	-0.50%	大買/大賣/鉅額交易
2020/08/17	89	53.65	243	54.05	53.10	-154	60,793	-0.25%	大賣/鉅額交易
2020/08/14	329	52.73	596	53.63	53.10	-267	60,487	-0.44%	大買/大賣/鉅額交易
2020/08/13	556	49.91	588	50.85	52.20	-32	58,936	-0.05%	大買/大賣/
2020/08/12	195	46.70	55	46.35	48.20	140	56,215	0.25%	大買/鉅額交易
2020/08/11	307	43.43	812	44.17	43.85	-505	55,202	-0.91%	大買/大賣/鉅額交易
2020/08/10	620	43.69	10	44.70	43.60	610	55,347	1.10%	大買/鉅額交易
2020/08/07	0	42.10	109	42.37	42.10	-109	54,708	-0.20%	大賣/鉅額交易
2020/08/06	5	42.03	5	41.78	41.40	0	55,555	0.00%
2020/08/05	379.4	42.77	252	41.48	42.70	127.4	55,729	0.23%	大買/大賣/鉅額交易
2020/08/04	216	40.61	9	40.40	40.35	207	55,561	0.37%	大買/鉅額交易
2020/08/03	74	40.98	209	40.84	41.20	-135	55,548	-0.24%	大賣/鉅額交易
2020/07/31	5	40.49	9	40.84	40.30	-4	55,641	-0.01%
2020/07/30	130	40.81	125	41.03	40.80	5	56,159	0.01%	大買/大賣/
2020/07/29	27	41.27	31	40.82	40.55	-4	56,588	-0.01%
2020/07/28	27	42.10	25	42.49	42.50	2	56,594	0.00%
2020/07/27	43	42.37	59	42.87	42.15	-16	56,788	-0.03%
2020/07/24	29	42.80	20	42.81	41.55	9	56,984	0.02%
2020/07/23	71	43.18	117	43.48	43.75	-46	57,673	-0.08%	大賣/
2020/07/22	127	42.36	116	42.68	42.30	11	58,198	0.02%	大買/大賣/
2020/07/21	215	42.44	27	42.26	41.80	188	57,408	0.33%	大買/鉅額交易
2020/07/20	108	40.49	38	39.43	41.90	70	57,098	0.12%	大買/
2020/07/17	81	38.85	438	39.47	38.10	-357	56,222	-0.63%	大賣/鉅額交易
2020/07/16	358	37.88	178	38.36	38.80	180	54,977	0.33%	大買/大賣/鉅額交易
2020/07/15	520	37.00	286	36.78	36.55	234	54,307	0.43%	大買/大賣/鉅額交易
2020/07/14	252	36.02	21	35.91	35.65	231	54,106	0.43%	大買/鉅額交易
2020/07/13	13	35.90	109	35.86	36.50	-96	54,451	-0.18%	大賣/
2020/07/10	80	32.87	17	33.89	33.90	63	54,216	0.12%
2020/07/09	1	33.85	0	0.00	33.65	1	54,678	0.00%
2020/07/08	38	33.46	182	33.98	34.20	-144	55,282	-0.26%	大賣/鉅額交易
2020/07/07	119	33.71	14	34.43	33.70	105	55,943	0.19%	大買/鉅額交易
2020/07/06	86	35.81	38	35.70	35.15	48	56,323	0.09%
2020/07/03	13	34.57	9	34.36	34.50	4	56,313	0.01%
2020/07/02	1	33.20	10	33.20	33.20	-9	55,775	-0.02%
2020/07/01	56	34.02	47	33.47	33.40	9	56,138	0.02%
2020/06/30	23	33.67	31	33.64	33.60	-8	57,055	-0.01%
2020/06/24	0	0.00	6	31.83	32.00	-6	59,076	-0.01%
2020/06/23	12	31.60	13	31.74	31.65	-1	60,318	0.00%
2020/06/22	7	32.29	3	32.63	32.05	4	60,822	0.01%
2020/06/19	52	33.13	71	33.40	33.30	-19	61,315	-0.03%
2020/06/18	5	33.55	15	33.30	33.15	-10	61,646	-0.02%
2020/06/17	55	34.00	8	33.69	33.20	47	61,513	0.08%
2020/06/16	3	33.03	377	33.34	34.25	-374	61,513	-0.61%	大賣/鉅額交易
2020/06/15	19	31.66	18	31.39	31.15	1	61,691	0.00%
2020/06/12	365	33.04	7	32.74	32.45	358	63,144	0.57%	大買/鉅額交易
2020/06/11	56	33.82	56	33.05	33.75	0	64,561	0.00%
2020/06/10	18	33.32	6	33.35	33.10	12	65,914	0.02%
2020/06/09	44	34.10	39	33.87	33.90	5	67,752	0.01%
2020/06/08	13	34.58	40	34.78	33.95	-27	68,454	-0.04%
2020/06/05	30	35.45	0.1	35.00	35.00	29.9	70,044	0.04%
2020/06/04	71	35.62	262	35.45	35.00	-191	71,378	-0.27%	大賣/鉅額交易
2020/06/03	216	35.07	1	34.80	35.25	215	72,543	0.30%	大買/鉅額交易
2020/06/02	44	37.63	3	37.95	36.10	41	73,155	0.06%
2020/06/01	14	37.41	19	37.61	37.80	-5	73,512	-0.01%
2020/05/29	113	36.80	312	37.38	37.25	-199	74,101	-0.27%	大買/大賣/鉅額交易
2020/05/28	235	37.03	213	37.51	37.00	22	74,253	0.03%	大買/大賣/
2020/05/27	259	37.20	56	38.04	36.90	203	73,667	0.28%	大買/鉅額交易
2020/05/26	95	35.39	215	34.74	36.45	-120	71,644	-0.17%	大賣/鉅額交易
2020/05/25	12	32.28	119	33.54	33.15	-107	70,485	-0.15%	大賣/鉅額交易
2020/05/22	233	33.43	55	33.85	33.35	178	69,924	0.25%	大買/鉅額交易
2020/05/21	1	33.30	13	33.55	33.65	-12	69,183	-0.02%
2020/05/20	18	32.90	10	33.31	32.70	8	68,662	0.01%
2020/05/19	50	33.04	267	32.89	33.50	-217	68,360	-0.32%	大賣/鉅額交易
2020/05/18	235	32.42	13	32.37	32.30	222	67,883	0.33%	大買/鉅額交易
2020/05/15	8	33.29	232	33.88	34.10	-224	67,270	-0.33%	大賣/鉅額交易
2020/05/14	240	33.57	274	33.80	32.55	-34	66,571	-0.05%	大買/大賣/
2020/05/13	333	33.91	57	33.70	33.60	276	66,131	0.42%	大買/鉅額交易
2020/05/12	12	33.52	44	33.95	34.50	-32	65,016	-0.05%
2020/05/11	30	34.13	8	34.06	33.25	22	64,952	0.03%
2020/05/08	15	33.42	13	33.27	33.20	2	64,286	0.00%
2020/05/07	15	32.42	21	32.92	33.50	-6	64,040	-0.01%
2020/05/06	22	32.84	17	33.47	32.15	5	63,725	0.01%
2020/05/05	79	33.96	49	33.86	33.00	30	63,131	0.05%
2020/05/04	17	32.41	243	33.21	34.05	-226	62,617	-0.36%	大賣/鉅額交易
2020/04/30	71	32.83	68	33.10	33.05	3	62,094	0.00%
2020/04/29	35	31.71	36	32.64	32.10	-1	61,518	0.00%
2020/04/28	247	32.18	265	32.08	31.25	-18	60,935	-0.03%	大買/大賣/
2020/04/27	305	30.88	158	30.10	31.50	147	59,408	0.25%	大買/大賣/鉅額交易
2020/04/23	10	28.29	1	28.15	28.50	9	57,913	0.02%
2020/04/22	32	28.28	45	27.40	28.35	-13	57,177	-0.02%
2020/04/21	59	27.66	61	27.87	27.05	-2	56,362	0.00%
2020/04/20	4	27.78	15	27.92	27.70	-11	55,798	-0.02%
2020/04/17	147	28.88	104	28.24	27.80	43	55,711	0.08%	大買/大賣/
2020/04/16	10	27.47	1,028	27.82	28.60	-1,018	54,579	-1.87%	大賣/鉅額交易
2020/04/15	174	28.38	180	27.85	27.80	-6	54,265	-0.01%	大買/大賣/
2020/04/14	35	27.61	9	27.63	28.75	26	53,103	0.05%
2020/04/13	72	26.61	51	26.73	26.80	21	52,502	0.04%
2020/04/10	15	26.75	11	26.29	26.40	4	52,164	0.01%
2020/04/09	54	26.16	42	26.89	25.35	12	51,436	0.02%
2020/04/08	76	27.59	65	26.74	26.50	11	50,729	0.02%
2020/04/07	7	28.53	29	28.35	28.35	-22	49,950	-0.04%
2020/04/06	9	27.17	0	0.00	26.90	9	50,020	0.02%
2020/04/01	30	24.71	67	24.83	25.15	-37	49,877	-0.07%
2020/03/31	89	24.38	64	24.55	24.25	25	48,514	0.05%
2020/03/30	57	23.03	384	23.27	23.60	-327	46,687	-0.70%	大賣/鉅額交易
2020/03/27	487	23.07	171	22.57	23.10	316	45,112	0.70%	大買/大賣/鉅額交易
2020/03/26	34	20.74	23	20.49	21.00	11	43,532	0.03%
2020/03/25	7	20.26	93	19.99	20.20	-86	42,629	-0.20%
2020/03/24	50	18.73	26	18.61	18.85	24	41,664	0.06%
2020/03/23	6	16.62	31	16.99	17.75	-25	41,110	-0.06%
2020/03/20	173	18.23	143	18.03	18.00	30	40,715	0.07%	大買/大賣/
2020/03/19	15	17.68	18	17.86	17.20	-3	39,451	-0.01%
2020/03/18	29	19.96	39	19.91	19.10	-10	38,401	-0.03%
2020/03/17	58	20.32	53	20.46	20.05	5	36,538	0.01%
2020/03/16	18	21.19	32	21.15	19.80	-14	34,930	-0.04%
2020/03/13	35	19.70	10	21.52	21.85	25	33,077	0.08%
2020/03/12	33	21.03	8	21.09	19.90	25	30,903	0.08%
2020/03/11	51	21.72	86	22.10	22.10	-35	29,944	-0.12%
2020/03/10	106	20.17	51	20.02	20.50	55	27,942	0.20%	大買/
2020/03/09	79	19.94	44	19.48	18.65	35	26,321	0.13%
2020/03/06	5	19.40	6	19.63	20.10	-1	24,818	0.00%
2020/03/05	3	18.12	0	0.00	18.50	3	23,647	0.01%
2020/03/04	1	17.55	2	16.90	17.75	-1	22,811	0.00%
2020/03/03	2	16.55	2	16.88	17.05	0	21,797	0.00%
2020/03/02	1	14.95	1	15.35	15.50	0	21,006	0.00%
2020/02/27	0	0.00	2	15.18	14.80	-2	21,197	-0.01%
2020/02/26	1	15.55	1	15.80	15.45	0	21,767	0.00%
2020/02/25	3	15.63	0	0.00	15.95	3	22,681	0.01%
2020/02/24	1	15.65	0	0.00	15.65	1	23,338	0.00%
2020/02/21	0	0.00	1	16.10	16.10	-1	23,798	0.00%
2020/02/20	1	15.80	1	15.85	15.85	0	24,220	0.00%
2020/02/19	1	15.65	0	0.00	15.70	1	24,387	0.00%
2020/02/18	0	0.00	1	15.50	15.70	-1	24,726	0.00%
2020/02/17	0	15.55	1	15.55	15.55	-1	24,570	0.00%
2020/02/14	2	15.80	2	15.80	15.75	0	24,439	0.00%
2020/02/12	0	0.00	1	15.30	15.50	-1	23,954	0.00%
2020/02/11	1	14.45	3	14.57	14.85	-2	23,255	-0.01%
2020/02/10	1	13.65	1	14.10	14.40	0	23,187	0.00%
2020/02/07	2	14.40	0	0.00	14.30	2	23,024	0.01%
2020/02/06	0	0.00	1	14.85	14.95	-1	22,816	0.00%
2020/02/05	1	14.70	0	0.00	14.40	1	22,607	0.00%
2020/02/04	2	15.00	1	15.15	15.00	1	22,350	0.00%
2020/02/03	2	14.35	0	0.00	14.35	2	23,078	0.01%
2020/01/20	0	0.00	3	17.97	18.00	-3	22,672	-0.01%
2020/01/17	0	0.00	6	17.70	18.00	-6	22,658	-0.03%
2020/01/16	3	17.82	0	0.00	17.70	3	22,405	0.01%
2020/01/15	0	0.00	4	18.28	18.10	-4	22,242	-0.02%
2020/01/14	2	18.05	6	18.38	18.40	-4	22,156	-0.02%
2020/01/13	0	0.00	10	17.90	17.85	-10	21,854	-0.05%
2020/01/10	20	17.79	0	0.00	17.80	20	21,099	0.09%
2020/01/08	0	0.00	1	17.10	17.15	-1	19,878	-0.01%
2020/01/06	1	17.40	0	0.00	17.40	1	19,344	0.01%
2019/12/31	0	0.00	1	16.60	16.65	-1	18,242	-0.01%
2019/12/26	3	16.15	0	0.00	16.20	3	17,016	0.02%
2019/12/18	1	15.75	0	0.00	15.75	1	17,159	0.01%
2019/12/12	0	0.00	6	16.56	16.30	-6	17,347	-0.03%
2019/12/11	0	0.00	1	16.85	16.50	-1	17,921	-0.01%
2019/12/10	0	0.00	8	16.38	16.55	-8	17,896	-0.04%
2019/12/06	0	0.00	6	16.22	16.35	-6	18,132	-0.03%
2019/12/05	0	0.00	1	15.60	15.70	-1	17,726	-0.01%
2019/12/04	7	15.45	0	0.00	15.55	7	18,063	0.04%
2019/12/02	3	15.50	0	0.00	15.50	3	19,620	0.02%
2019/11/26	0	0.00	30	16.10	16.15	-30	21,042	-0.14%
2019/11/25	36	16.46	47	16.71	16.25	-11	20,617	-0.05%
2019/11/22	33	16.89	1	16.35	16.15	32	19,834	0.16%
2019/11/21	20	16.55	1	15.95	16.55	19	18,704	0.10%
2019/11/20	1	16.05	3	15.70	15.70	-2	17,910	-0.01%
2019/11/19	3	15.80	200	15.63	15.40	-197	17,547	-1.12%	大賣/鉅額交易
2019/11/18	200	15.15	0	0.00	15.15	200	16,976	1.18%	大買/鉅額交易
2019/11/15	0	0.00	2	15.00	14.90	-2	16,709	-0.01%
2019/11/13	0	0.00	1	14.10	14.00	-1	16,424	-0.01%
2019/11/12	1	14.00	0	0.00	14.05	1	16,615	0.01%
2019/11/11	2	13.75	0	0.00	13.60	2	16,621	0.01%
2019/11/01	2	15.00	0	0.00	14.90	2	16,438	0.01%
2019/10/31	1	15.65	0	0.00	15.35	1	16,321	0.01%
2019/10/23	0	0.00	5	14.90	14.70	-5	15,859	-0.03%
2019/10/04	0	0.00	3	14.00	13.90	-3	16,669	-0.02%
2019/10/01	0	0.00	1	14.15	14.20	-1	16,643	-0.01%
2019/09/27	0.5	13.75	0	0.00	13.80	0.5	16,560	0.00%
2019/09/19	0	0.00	1	14.50	14.50	-1	16,310	-0.01%
2019/09/17	5	14.90	0	0.00	15.00	5	16,088	0.03%
2019/09/16	0	0.00	3	15.35	15.10	-3	15,838	-0.02%
2019/09/12	3	15.00	3	14.98	15.05	0	15,112	0.00%
2019/09/11	1	14.95	0	0.00	15.20	1	14,883	0.01%
2019/09/09	1	14.60	4	14.63	14.55	-3	14,145	-0.02%
2019/09/05	0	0.00	17	14.76	14.75	-17	13,659	-0.12%
2019/09/04	5	15.15	11	15.01	15.10	-6	13,004	-0.05%
2019/09/03	0	0.00	10	14.35	14.45	-10	12,321	-0.08%
2019/09/02	36	14.70	0	0.00	14.80	36	11,884	0.30%
2019/08/30	1	14.70	57	14.17	14.45	-56	11,134	-0.50%
2019/08/29	20	13.56	0	0.00	13.45	20	10,088	0.20%
2019/08/28	0	0.00	10	12.90	12.90	-10	9,654	-0.10%
2019/08/27	0	0.00	2	12.95	12.85	-2	9,632	-0.02%
2019/08/23	3	13.25	1	13.20	13.15	2	9,533	0.02%
2019/08/22	160	13.24	5	13.43	13.50	155	9,474	1.64%	大買/鉅額交易
2019/08/15	2	12.05	2	12.33	12.90	0	8,846	0.00%
2019/08/13	1	12.30	4	12.26	12.15	-3	8,759	-0.03%
2019/08/08	4	12.59	3	12.52	12.70	1	8,897	0.01%
2019/08/07	1	12.10	0	0.00	12.10	1	8,873	0.01%
2019/08/06	0	0.00	2	12.13	12.30	-2	8,854	-0.02%
2019/08/02	1	12.60	6	12.47	12.25	-5	8,777	-0.06%
2019/08/01	3	13.18	0	0.00	13.05	3	8,634	0.03%
2019/07/31	2	13.13	24	13.33	13.45	-22	8,513	-0.26%
2019/07/30	98	13.76	30	13.82	13.40	68	8,395	0.81%
2019/07/26	5	13.45	0	0.00	13.50	5	7,639	0.07%
2019/07/17	0	0.00	200	13.13	13.30	-200	7,012	-2.85%	大賣/鉅額交易
2019/07/15	1	12.45	1	12.70	12.65	0	6,514	0.00%
2019/07/05	0	0.00	1	12.25	12.05	-1	6,889	-0.01%
2019/06/14	0	0.00	2	11.65	11.65	-2	9,679	-0.02%
2019/06/11	57	11.80	0	0.00	11.90	57	9,632	0.59%
2019/05/21	1	10.75	1	11.05	11.10	0	10,370	0.00%
2019/05/15	0	0.00	1	12.00	12.15	-1	11,275	-0.01%
2019/05/14	1	11.50	0	0.00	11.50	1	11,395	0.01%
2019/05/08	0	0.00	3	12.50	12.70	-3	11,407	-0.03%
2019/05/06	3	12.50	0	0.00	12.40	3	11,457	0.03%
2019/05/02	0	0.00	1	12.90	12.95	-1	11,512	-0.01%
2019/04/24	0	0.00	3	13.20	13.25	-3	12,252	-0.02%
2019/04/23	1	13.60	0	0.00	13.50	1	12,744	0.01%
2019/04/22	20	13.80	20	13.75	13.75	0	12,720	0.00%
2019/04/19	1	13.55	1	13.65	13.65	0	12,811	0.00%
2019/04/17	11	14.27	11	13.90	13.95	0	13,250	0.00%
2019/04/16	0	0.00	20	14.20	14.20	-20	13,785	-0.15%
2019/04/15	23	14.13	0	0.00	14.00	23	14,559	0.16%
2019/04/12	10	14.35	15	14.17	13.90	-5	14,618	-0.03%
2019/04/11	5	14.15	11	14.70	14.15	-6	14,573	-0.04%
2019/04/10	21	14.95	10	14.80	14.60	11	14,472	0.08%
2019/04/09	7	16.14	65	16.04	14.80	-58	14,352	-0.40%
2019/04/08	2	14.55	3	14.58	15.30	-1	13,921	-0.01%
2019/04/03	2	13.90	2	13.78	13.95	0	13,527	0.00%
2019/04/01	0	0.00	1	13.40	13.40	-1	13,529	-0.01%
2019/03/29	1	13.30	0	0.00	13.25	1	13,551	0.01%
2019/03/28	1	13.05	0	0.00	13.05	1	13,781	0.01%
2019/03/27	1	13.50	2	13.45	13.50	-1	13,798	-0.01%
2019/03/20	1	14.35	9	14.39	14.30	-8	13,962	-0.06%
2019/03/18	4	13.93	0	0.00	13.85	4	14,141	0.03%
2019/03/15	0	0.00	1	13.80	13.75	-1	15,426	-0.01%
2019/03/14	0	0.00	4	13.49	13.45	-4	15,854	-0.03%
2019/03/12	1	13.65	0	0.00	13.50	1	16,897	0.01%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	0	0.00	1	14.30	14.00	-1	18,108	-0.01%
2019/02/21	4	14.05	2	14.00	14.00	2	18,374	0.01%
2019/02/20	2	14.30	4	14.60	14.20	-2	18,544	-0.01%
2019/02/19	4	14.48	5	14.56	14.40	-1	18,906	-0.01%
2019/02/15	3	14.40	1	14.15	14.10	2	19,524	0.01%
2019/02/14	3	14.10	8	14.35	14.10	-5	19,259	-0.03%
2019/02/13	5	13.83	3	13.87	13.65	2	18,769	0.01%
2019/02/12	1	13.60	3	13.73	13.90	-2	18,572	-0.01%
2019/01/30	2	13.30	0	0.00	13.25	2	18,532	0.01%
2019/01/28	40	13.18	0	0.00	13.25	40	18,595	0.22%
2019/01/25	1	13.30	1	13.25	13.15	0	18,707	0.00%
2019/01/23	2	13.15	1	13.20	13.35	1	18,954	0.01%
2019/01/22	51	13.50	1	13.10	13.10	50	19,032	0.26%
2019/01/21	4	14.11	4	13.96	13.90	0	18,660	0.00%
2019/01/18	2	13.83	1	13.75	13.90	1	18,513	0.01%
2019/01/17	1	13.95	0	0.00	13.75	1	18,514	0.01%
2019/01/16	1	13.95	3	14.00	13.90	-2	18,396	-0.01%
2019/01/15	5	13.96	1	14.10	13.65	4	18,118	0.02%
2019/01/14	0	0.00	2	13.30	13.45	-2	17,558	-0.01%
2019/01/10	20	13.96	24	13.90	13.45	-4	17,403	-0.02%
2019/01/09	2	14.50	2	14.25	14.00	0	17,156	0.00%
2019/01/08	51	14.40	1	14.30	14.55	50	16,910	0.30%
2019/01/07	12	13.91	17	14.03	14.40	-5	16,250	-0.03%
2019/01/04	9	13.34	2	13.30	13.10	7	15,488	0.05%
2019/01/03	0	0.00	25	13.30	13.45	-25	15,492	-0.16%
2019/01/02	25	13.17	1	13.35	13.15	24	15,392	0.16%
2018/12/28	0	0.00	21	13.05	13.10	-21	15,350	-0.14%
2018/12/27	11	13.36	3	13.43	13.05	8	15,497	0.05%
2018/12/26	25	13.47	3	13.35	13.25	22	15,310	0.14%
2018/12/25	0	0.00	2	13.35	13.50	-2	15,415	-0.01%
2018/12/24	2	13.25	0	0.00	13.15	2	15,171	0.01%
2018/12/18	0	0.00	2	12.45	12.45	-2	14,981	-0.01%
2018/12/14	2	12.45	0	0.00	12.60	2	15,534	0.01%
2018/12/12	0	0.00	1	13.00	12.90	-1	15,294	-0.01%
2018/12/11	1	12.90	0	0.00	12.90	1	15,285	0.01%
2018/12/10	20	14.10	21	14.18	13.60	-1	15,357	-0.01%
2018/12/07	1	13.60	0	0.00	13.75	1	14,342	0.01%
2018/12/06	1	14.30	8	14.15	12.50	-7	14,332	-0.05%
2018/12/05	2	13.15	2	13.20	13.75	0	14,145	0.00%
2018/12/04	6	13.23	1	13.45	13.20	5	14,467	0.03%
2018/12/03	0	0.00	100	12.90	12.85	-100	14,798	-0.68%
2018/11/29	5	12.50	10	12.40	12.10	-5	16,645	-0.03%
2018/11/27	2	12.55	0	0.00	12.90	2	16,444	0.01%
2018/11/22	0	0.00	2	12.55	12.30	-2	16,605	-0.01%
2018/11/20	0	0.00	10	13.00	12.95	-10	16,511	-0.06%
2018/11/16	5	12.90	2	13.05	13.00	3	16,487	0.02%
2018/11/15	14	12.51	0	0.00	12.50	14	16,133	0.09%
2018/11/14	0	0.00	8	11.10	11.85	-8	16,585	-0.05%
2018/10/23	0	0.00	4	10.05	10.05	-4	20,000	-0.02%
2018/10/11	2	9.79	11	9.87	9.77	-9	19,307	-0.05%
2018/10/08	10	11.00	0	0.00	11.15	10	19,037	0.05%
2018/10/05	2	10.95	0	0.00	11.05	2	18,940	0.01%
2018/10/03	20	11.73	0	0.00	11.45	20	18,707	0.11%
2018/10/02	0	0.00	1	12.45	12.20	-1	18,322	-0.01%
2018/10/01	1	12.35	0	0.00	12.50	1	18,207	0.01%
2018/09/27	30	12.33	4	12.55	12.30	26	18,060	0.14%
2018/09/20	0	0.00	110	12.10	12.25	-110	17,320	-0.64%	大賣/鉅額交易
2018/09/19	10	13.60	0	0.00	13.05	10	16,795	0.06%
2018/09/18	100	13.40	0	0.00	13.30	100	16,584	0.60%
2018/09/17	10	13.45	0	0.00	13.50	10	16,401	0.06%
2018/09/14	102	14.00	101	13.72	14.00	1	16,153	0.01%	大買/大賣/
2018/09/13	100	13.00	0	0.00	13.20	100	15,673	0.64%
2018/09/12	53	13.30	0	0.00	13.20	53	15,263	0.35%
2018/09/11	7	13.83	0	0.00	13.90	7	14,759	0.05%
2018/09/10	0	0.00	224	13.63	13.05	-224	14,108	-1.59%	大賣/鉅額交易
2018/09/07	10	14.30	1	14.45	14.45	9	13,489	0.07%
2018/09/06	21	14.45	50	15.23	14.70	-29	12,912	-0.22%
2018/09/05	17	16.61	738	15.93	15.10	-721	12,083	-5.97%	大賣/鉅額交易
2018/09/04	10	16.10	70	15.54	16.05	-60	10,813	-0.55%
2018/09/03	6	16.27	20	15.65	15.65	-14	10,756	-0.13%
2018/08/31	5	16.19	9	16.35	16.70	-4	10,728	-0.04%
2018/08/30	9	16.10	0	0.00	16.00	9	10,548	0.09%
2018/08/29	40	16.00	1	16.00	16.10	39	10,415	0.37%
2018/08/28	9	15.00	10	15.33	15.20	-1	10,336	-0.01%
2018/08/27	44	14.81	23	15.04	15.10	21	10,217	0.21%
2018/08/24	11	15.18	0	0.00	15.05	11	10,035	0.11%
2018/08/23	29	15.60	16	15.79	16.00	13	9,818	0.13%
2018/08/22	56	15.01	19	15.24	15.05	37	9,524	0.39%
2018/08/21	48	14.68	62	14.90	15.30	-14	9,321	-0.15%
2018/08/20	790	14.58	28	14.23	14.20	762	7,900	9.64%	大買/鉅額交易
2018/08/17	17	13.99	4	14.26	14.30	13	6,493	0.20%
2018/08/16	5	12.41	101.2	12.11	13.00	-96.2	5,438	-1.77%	大賣/
2018/08/15	148	12.20	260	12.03	12.20	-112	4,606	-2.43%	大買/大賣/鉅額交易
2018/08/14	3	11.03	11	11.05	11.25	-8	3,657	-0.22%
2018/08/13	1	10.35	20	10.15	10.25	-19	3,157	-0.60%
2018/08/10	0	0.00	10	10.50	10.45	-10	3,020	-0.33%
2018/07/11	5	9.80	0	0.00	9.54	5	2,865	0.17%
2018/07/06	0	0.00	0.6	9.21	9.25	-0.6	2,766	-0.02%
2018/06/22	142	10.23	2	10.20	10.05	140	2,749	5.09%	大買/鉅額交易
2018/06/20	50	10.00	50	10.05	10.05	0	2,655	0.00%
2018/06/14	0	0.00	50	10.44	10.40	-50	2,573	-1.94%
2018/06/13	50	10.25	0	0.00	10.25	50	2,509	1.99%
2018/06/12	5	10.50	5	10.75	10.60	0	2,438	0.00%
2018/06/11	0	0.00	51	10.35	10.40	-51	2,359	-2.16%
2018/06/08	0	0.00	100	10.20	10.10	-100	2,261	-4.42%
2018/06/07	0	0.00	1	9.93	9.91	-1	2,190	-0.05%
2018/06/06	0	0.00	20	9.90	9.90	-20	2,158	-0.93%
2018/06/04	20	9.56	0	0.00	9.56	20	1,934	1.03%
2018/05/31	0	0.00	10	9.36	9.33	-10	1,911	-0.52%
2018/05/28	0	0.00	10	9.22	9.23	-10	1,853	-0.54%
2018/05/25	15	9.20	0	0.00	9.15	15	1,854	0.81%
2018/05/24	0	0.00	5	9.22	9.18	-5	1,863	-0.27%
2018/05/22	0	0.00	5	9.21	9.15	-5	1,882	-0.27%
2018/05/21	15	9.23	0	0.00	9.18	15	1,896	0.79%
2018/05/18	0	0.00	5	9.05	9.03	-5	1,890	-0.26%
2018/05/16	60	9.10	8	9.10	9.09	52	1,946	2.67%
2018/04/24	5	9.52	155	9.51	9.48	-150	2,111	-7.10%	大賣/鉅額交易
2018/04/23	17	9.94	0	0.00	9.71	17	2,117	0.80%
2018/04/20	88	9.96	0	0.00	9.97	88	2,234	3.94%
2018/04/19	45	9.99	0	0.00	10.00	45	2,245	2.00%
2018/04/13	5	10.10	18	10.35	10.10	-13	2,454	-0.53%
2018/04/12	5	9.90	5	9.91	10.00	0	2,602	0.00%
2018/03/31	10	9.78	0	0.00	9.78	10	2,754	0.36%
2018/03/16	1	9.88	0	0.00	9.86	1	3,785	0.03%
2018/03/15	45	10.05	15	10.05	10.00	30	3,989	0.75%
2018/03/13	0	0.00	40	9.85	9.85	-40	3,952	-1.01%
2018/02/23	1	9.47	0	0.00	9.40	1	4,775	0.02%
2018/02/09	0	8.70	0	0.00	8.60	0	4,999	0.00%
2018/02/06	40	9.00	0	0.00	9.05	40	5,226	0.77%
2018/02/05	0	0.00	2	10.05	10.00	-2	5,214	-0.04%
2018/01/24	8	10.15	0	0.00	10.15	8	6,628	0.12%
2018/01/10	10	10.60	20	10.55	10.45	-10	6,692	-0.15%
2018/01/08	0	0.00	18	10.99	10.90	-18	6,553	-0.27%