金像電 (2368)-國票-天祥券商分點個股進出

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
189.0
漲跌
▼3.0
漲幅
-1.56%
成交量
4,826張
產業
上市電子零組件類股
1489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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	3	191.50	1	192.00	189.00	2	7,295	0.03%
2024/06/13	3	189.17	1	194.92	188.50	2	7,406	0.03%
2024/06/12	0	0.00	5	192.10	194.50	-5	7,460	-0.07%
2024/06/11	0	0.00	2	188.87	187.50	-2	7,543	-0.03%
2024/06/07	1	191.10	5.3	192.71	192.00	-4.2	7,698	-0.05%
2024/06/06	3	199.50	1	199.50	196.50	2	7,786	0.03%
2024/06/05	1	196.50	5	195.50	195.50	-4	7,834	-0.05%
2024/06/04	3	199.00	0	0.00	198.00	3	7,920	0.04%
2024/06/03	1	204.00	0.2	203.50	202.00	0.8	8,167	0.01%
2024/05/31	6	201.92	10	200.50	199.00	-4	8,248	-0.05%
2024/05/30	4	203.50	3	205.83	204.00	1	8,261	0.01%
2024/05/29	3	200.67	4	202.00	201.00	-1	8,288	-0.01%
2024/05/28	6	204.92	0.2	203.00	202.50	5.8	8,311	0.07%
2024/05/27	3	204.50	5	204.10	203.50	-2	8,295	-0.02%
2024/05/24	2.3	203.07	2.1	203.48	203.00	0.3	8,341	0.00%
2024/05/23	8	201.25	0	0.00	201.50	8	8,308	0.10%
2024/05/22	4	204.50	0	0.00	205.50	4	8,438	0.05%
2024/05/21	2	205.00	0	0.00	203.50	2	8,606	0.02%
2024/05/17	3.3	204.69	2	206.50	206.50	1.3	8,772	0.01%
2024/05/16	3	206.17	9	210.28	203.50	-6	8,896	-0.07%
2024/05/15	1	190.00	1	198.00	195.50	0	8,860	0.00%
2024/05/13	2	187.25	1.3	187.50	187.50	0.7	9,156	0.01%
2024/05/10	7	192.64	1	193.00	193.00	6	9,324	0.06%
2024/05/09	0	200.50	1.3	198.58	198.50	-1.3	9,180	-0.01%
2024/05/08	0	0.00	1	194.00	196.50	-1	9,192	-0.01%
2024/05/06	2	191.75	1	191.00	190.50	1	9,494	0.01%
2024/05/03	1	192.50	0	0.00	192.00	1	9,481	0.01%
2024/04/30	1	197.50	0	197.50	197.00	1	9,607	0.01%
2024/04/29	1	195.00	1	198.00	198.00	0	9,648	0.00%
2024/04/26	0	0.00	1	192.50	192.50	-1	9,791	-0.01%
2024/04/25	1	189.00	0	0.00	187.00	1	9,799	0.01%
2024/04/24	2	197.50	2	196.00	196.50	0	9,812	0.00%
2024/04/22	1.1	187.54	0	0.00	182.00	1.1	9,666	0.01%
2024/04/19	4	199.72	3	195.83	196.00	1	9,531	0.01%
2024/04/18	4	203.88	7	204.36	205.00	-3	9,488	-0.03%
2024/04/17	10.1	201.12	0	0.00	201.50	10.1	9,472	0.11%
2024/04/16	4.3	203.18	2	203.90	201.50	2.3	9,455	0.02%
2024/04/15	6.3	216.48	3	224.50	212.50	3.3	9,443	0.03%
2024/04/11	0	0.00	1.2	230.27	229.50	-1.2	9,337	-0.01%
2024/04/10	3	235.83	31	240.47	230.50	-28	9,333	-0.30%
2024/04/09	32	238.08	4	237.13	237.00	28	9,352	0.30%
2024/04/08	10	246.05	10	244.95	242.50	0	9,345	0.00%
2024/04/03	1	235.54	1	236.00	241.00	0	9,259	0.00%
2024/04/02	4.2	234.60	0	0.00	234.00	4.2	9,240	0.04%
2024/03/29	0	248.50	1	250.00	245.50	-1	9,152	-0.01%
2024/03/28	1	245.00	1.1	244.43	244.50	-0.1	9,107	0.00%
2024/03/27	0	252.00	0	0.00	251.00	0	9,052	0.00%
2024/03/26	0	0.00	2	243.50	242.00	-2	8,927	-0.02%
2024/03/25	0.2	251.50	1	250.00	247.50	-0.8	8,912	-0.01%
2024/03/22	6	244.25	11	242.73	247.50	-5	8,866	-0.06%
2024/03/21	2	235.25	3	235.83	233.50	-1	8,668	-0.01%
2024/03/20	1	231.00	1	233.00	229.50	0	8,699	0.00%
2024/03/19	8.2	233.69	2	235.75	229.50	6.2	8,751	0.07%
2024/03/18	5	235.80	5	237.40	238.00	0	8,684	0.00%
2024/03/15	2.1	232.88	3	230.00	232.50	-0.9	8,689	-0.01%
2024/03/14	5.2	225.20	4	223.50	220.50	1.2	8,659	0.01%
2024/03/13	6.1	232.44	13	229.23	229.00	-6.9	8,739	-0.08%
2024/03/12	10.2	243.02	9.2	242.83	242.50	1	8,651	0.01%
2024/03/11	1.2	248.07	2	249.50	248.00	-0.9	8,593	-0.01%
2024/03/08	1.2	251.72	3	249.50	249.50	-1.9	8,641	-0.02%
2024/03/07	12.4	263.30	6	260.67	252.50	6.4	8,595	0.07%
2024/03/06	0	0.00	2	266.27	274.50	-2	8,335	-0.02%
2024/03/05	4	260.64	4	265.13	265.50	0	8,341	0.00%
2024/03/04	2	262.50	5	262.50	259.00	-3	8,359	-0.04%
2024/03/01	4	263.75	4	264.75	261.50	0	8,322	0.00%
2024/02/27	6.1	252.13	4	253.75	252.50	2.1	8,255	0.03%
2024/02/26	1	261.00	1	264.95	261.50	0	8,170	0.00%
2024/02/23	19	263.89	82	261.34	262.00	-63	8,128	-0.78%
2024/02/22	89	260.50	128	256.12	255.50	-39	8,003	-0.49%	大賣/
2024/02/21	4	258.63	2	261.75	259.50	2	7,836	0.03%
2024/02/20	111.1	260.78	45	256.49	261.50	66.1	7,793	0.85%	大買/
2024/02/19	8	268.25	4	264.13	265.00	4	7,781	0.05%
2024/02/16	15.2	270.01	12	273.67	275.00	3.2	7,674	0.04%
2024/02/15	1	270.50	5.1	271.68	273.00	-4.1	7,656	-0.05%
2024/02/05	12	247.83	1.4	243.78	248.50	10.6	7,528	0.14%
2024/02/02	31.1	242.71	1	243.44	241.00	30.1	7,755	0.39%
2024/02/01	2	231.50	2	230.00	231.50	0	7,649	0.00%
2024/01/31	2	234.25	3	231.00	229.00	-1	7,741	-0.01%
2024/01/30	6	225.92	10	230.35	234.00	-4	7,738	-0.05%
2024/01/29	0	0.00	3	222.33	224.50	-3	7,520	-0.04%
2024/01/26	1	218.00	0	0.00	216.50	1	7,612	0.01%
2024/01/25	3	222.83	4	225.00	222.50	-1	7,651	-0.01%
2024/01/24	1	217.00	2	216.50	216.50	-1	7,583	-0.01%
2024/01/23	4	217.63	4	220.63	221.50	0	7,645	0.00%
2024/01/22	1	216.50	3	216.50	222.00	-2	7,580	-0.03%
2024/01/19	1	205.00	1	206.50	204.00	0	7,423	0.00%
2024/01/18	3	202.50	0	0.00	200.50	3	7,433	0.04%
2024/01/17	1	217.00	3	212.17	210.50	-2	7,369	-0.03%
2024/01/16	2	215.00	2.1	216.96	214.50	-0.1	7,386	0.00%
2024/01/15	0	0.00	2	214.25	216.00	-2	7,379	-0.03%
2024/01/12	7	207.86	7	208.07	208.00	0	7,425	0.00%
2024/01/11	1	199.00	2	203.00	206.00	-1	7,457	-0.01%
2024/01/10	1	199.96	5	199.20	200.00	-4	7,509	-0.05%
2024/01/09	11	197.73	1	205.00	195.50	10	7,541	0.13%
2024/01/08	1	204.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	2	210.25	0	0.00	205.50	2	7,562	0.03%
2024/01/04	1	213.00	1	213.00	213.00	0	7,600	0.00%
2024/01/03	4	212.75	3	215.67	218.50	1	7,637	0.01%
2024/01/02	0	0.00	2	218.75	218.00	-2	7,643	-0.03%
2023/12/29	1	217.50	2	217.50	218.00	-1	7,716	-0.01%
2023/12/28	4	216.75	3	218.00	214.50	1	7,853	0.01%
2023/12/27	0	0.00	1	215.50	217.00	-1	8,073	-0.01%
2023/12/26	1	211.00	1	214.50	215.50	0	8,392	0.00%
2023/12/25	3.1	213.36	4	213.50	213.50	-1	8,610	-0.01%
2023/12/22	0	0.00	2	216.00	217.00	-2	8,705	-0.02%
2023/12/21	8	208.19	7.5	210.57	210.50	0.5	8,828	0.01%
2023/12/20	1	212.50	0	0.00	213.50	1	9,114	0.01%
2023/12/19	1	213.50	1	213.50	213.50	0	9,164	0.00%
2023/12/15	12	214.88	4	216.63	215.50	8	9,288	0.09%
2023/12/14	6	222.83	5	225.10	220.00	1	9,289	0.01%
2023/12/13	3	223.83	5	225.00	223.50	-2	9,307	-0.02%
2023/12/12	3.2	220.46	2	222.25	219.50	1.2	9,358	0.01%
2023/12/11	9.5	227.00	0	0.00	220.50	9.5	9,350	0.10%
2023/12/08	3	237.84	5	238.60	238.00	-2	9,317	-0.02%
2023/12/07	2	226.00	1	224.00	224.50	1	9,137	0.01%
2023/12/06	1	216.00	6	220.83	223.50	-5	9,168	-0.05%
2023/12/05	5	215.00	4	214.00	212.00	1	9,163	0.01%
2023/12/04	5.1	229.49	3	229.50	224.00	2.1	9,137	0.02%
2023/12/01	1	224.00	4	229.25	229.50	-3	9,393	-0.03%
2023/11/29	1	225.50	12	225.54	225.00	-11	9,460	-0.12%
2023/11/28	0.1	220.00	1	216.00	217.50	-0.9	9,624	-0.01%
2023/11/27	1	214.00	0	0.00	211.50	1	9,746	0.01%
2023/11/24	1	216.00	2	218.75	217.50	-1	9,920	-0.01%
2023/11/23	1	219.00	0	0.00	215.50	1	9,995	0.01%
2023/11/22	1	223.00	1	221.00	221.00	0	10,095	0.00%
2023/11/20	0	0.00	0.7	224.00	223.50	-0.7	10,564	-0.01%
2023/11/17	0	0.00	1	220.00	221.50	-1	10,825	-0.01%
2023/11/16	6	222.08	5	220.20	220.50	1	10,939	0.01%
2023/11/15	3	229.83	5	230.10	229.00	-2	10,990	-0.02%
2023/11/14	5	232.10	7	231.93	232.00	-2	11,656	-0.02%
2023/11/13	4	218.25	4	218.38	217.00	0	12,092	0.00%
2023/11/10	15	222.30	16	222.72	220.50	-1	12,229	-0.01%
2023/11/09	1	206.50	1.2	208.50	215.00	-0.2	12,137	0.00%
2023/11/08	3	203.67	3.1	205.87	209.00	-0.1	12,248	0.00%
2023/11/07	2	198.25	3	198.83	200.00	-1	12,491	-0.01%
2023/11/06	0	0.00	2	197.00	197.50	-2	12,660	-0.02%
2023/11/03	3	189.00	4	190.75	189.00	-1	12,868	-0.01%
2023/11/02	2	182.75	3	183.50	184.00	-1	12,928	-0.01%
2023/10/31	1	184.00	0	0.00	176.00	1	13,190	0.01%
2023/10/30	0	0.00	1	188.50	185.50	-1	13,269	-0.01%
2023/10/27	2.1	188.86	1	186.50	186.50	1.1	13,444	0.01%
2023/10/26	2.2	192.61	0	0.00	187.00	2.2	13,636	0.02%
2023/10/24	0	0.00	1.1	197.38	201.50	-1.1	13,863	-0.01%
2023/10/23	2.1	192.43	1	194.00	192.50	1.1	13,959	0.01%
2023/10/20	3.2	193.00	3	191.83	192.50	0.2	14,232	0.00%
2023/10/19	1	195.50	2	199.75	197.50	-1	14,457	-0.01%
2023/10/18	3	202.17	3	203.33	198.50	0	14,624	0.00%
2023/10/17	9	212.83	2	207.75	207.50	7	14,675	0.05%
2023/10/16	3	214.33	4	214.38	215.00	-1	14,732	-0.01%
2023/10/13	1	224.50	3	224.50	223.00	-2	14,818	-0.01%
2023/10/12	6	222.42	7	225.57	223.50	-1	14,832	-0.01%
2023/10/11	1	219.00	0	0.00	218.00	1	14,997	0.01%
2023/10/06	3	221.67	2	221.25	221.00	1	15,293	0.01%
2023/10/05	3	221.00	15	221.67	222.50	-12	15,490	-0.08%
2023/10/04	14	215.43	1.2	220.03	221.00	12.8	15,730	0.08%
2023/10/03	9	219.44	15.1	220.92	219.00	-6.1	15,759	-0.04%
2023/10/02	18.1	220.96	8	218.69	215.50	10.1	15,638	0.06%
2023/09/28	3	217.67	4	217.38	219.50	-1	15,485	-0.01%
2023/09/27	2	207.75	3	210.17	211.50	-1	15,348	-0.01%
2023/09/26	4	209.13	3.5	206.21	204.00	0.5	15,546	0.00%
2023/09/25	14	212.07	14.6	214.52	211.00	-0.6	15,739	0.00%
2023/09/22	1	191.50	2	197.50	201.00	-1	15,794	-0.01%
2023/09/21	1	191.00	3	193.83	195.00	-2	15,813	-0.01%
2023/09/20	3	193.50	4	194.13	193.50	-1	15,888	-0.01%
2023/09/19	2	192.25	1	196.00	190.00	1	15,919	0.01%
2023/09/18	16	194.09	14	192.21	193.00	2	15,947	0.01%
2023/09/15	8	201.81	9	202.56	203.50	-1	15,915	-0.01%
2023/09/14	8.1	197.80	13	199.00	199.50	-4.9	16,237	-0.03%
2023/09/13	9	193.72	1	194.50	194.00	8	16,324	0.05%
2023/09/12	1	200.00	0	0.00	200.00	1	16,419	0.01%
2023/09/11	2	202.75	1	200.00	199.00	1	16,718	0.01%
2023/09/08	5	205.40	4	207.25	208.50	1	16,660	0.01%
2023/09/07	3	211.00	3.2	212.00	209.50	-0.2	16,783	0.00%
2023/09/06	3	216.67	3	217.00	216.50	0	16,895	0.00%
2023/09/05	0	0.00	3	209.17	208.00	-3	16,863	-0.02%
2023/09/04	4.2	203.60	4.1	205.95	206.00	0.1	16,963	0.00%
2023/09/01	11	207.45	6	202.92	201.00	5	17,167	0.03%
2023/08/31	1	213.50	14	211.11	215.50	-13	17,119	-0.08%
2023/08/30	3	208.33	8.1	207.95	208.50	-5.1	17,335	-0.03%
2023/08/29	4	203.00	0	0.00	201.00	4	17,494	0.02%
2023/08/28	5	203.30	1.2	203.25	202.00	3.8	17,497	0.02%
2023/08/25	7	207.71	6.1	206.52	207.00	1	17,578	0.01%
2023/08/24	43	215.59	52.2	218.59	216.50	-9.2	17,675	-0.05%
2023/08/23	16	207.81	7	208.00	209.00	9	17,478	0.05%
2023/08/22	2.3	205.26	4	203.25	201.50	-1.7	17,694	-0.01%
2023/08/21	4.4	204.02	11	203.36	201.50	-6.7	18,190	-0.04%
2023/08/18	54.2	208.68	34.1	207.17	203.50	20.1	18,218	0.11%
2023/08/17	6	198.81	17	191.24	206.50	-11	17,771	-0.06%
2023/08/16	13	185.27	2	184.00	188.00	11	17,637	0.06%
2023/08/15	5.1	179.62	6.2	180.79	180.00	-1.1	18,217	-0.01%
2023/08/14	7	175.79	4.3	171.65	173.50	2.8	18,299	0.02%
2023/08/11	3.1	175.77	9	176.61	178.50	-5.9	18,279	-0.03%
2023/08/10	7	169.07	3	165.83	166.50	4	18,003	0.02%
2023/08/09	6.2	175.11	15	178.60	179.00	-8.8	17,778	-0.05%
2023/08/08	3.1	168.55	3	170.83	172.00	0.1	17,596	0.00%
2023/08/07	1	168.00	2	167.25	168.00	-1	17,423	-0.01%
2023/08/04	5	157.00	1	159.50	158.50	4	17,245	0.02%
2023/08/02	1	157.50	2	166.00	157.50	-1	17,111	-0.01%
2023/08/01	3.1	164.34	4	168.75	165.00	-1	16,979	-0.01%
2023/07/31	4.1	171.22	1	182.00	169.50	3.1	16,856	0.02%
2023/07/28	1	176.00	1	178.00	178.50	0	16,700	0.00%
2023/07/27	3	177.67	2	182.75	176.00	1	16,663	0.01%
2023/07/26	5.1	174.90	3	175.67	174.50	2.1	16,436	0.01%
2023/07/25	10.1	187.70	5	188.50	177.00	5.1	16,360	0.03%
2023/07/24	2	188.50	8.2	188.17	188.50	-6.2	16,090	-0.04%
2023/07/21	3	177.00	6	181.33	181.00	-3	15,856	-0.02%
2023/07/20	0	0.00	8	174.13	175.50	-8	15,743	-0.05%
2023/07/19	9.1	172.23	0	0.00	171.50	9.1	15,678	0.06%
2023/07/18	4	176.50	5	177.50	178.00	-1	15,619	-0.01%
2023/07/17	8	176.06	2.2	177.41	176.50	5.8	15,444	0.04%
2023/07/14	1.1	181.09	2	180.00	182.00	-0.9	15,399	-0.01%
2023/07/13	1	180.00	0.1	185.00	180.00	0.9	15,223	0.01%
2023/07/11	0	0.00	6	160.00	163.50	-6	14,816	-0.04%
2023/07/10	1	155.50	0	0.00	155.00	1	14,581	0.01%
2023/07/07	7	149.36	2	149.25	148.50	5	14,598	0.03%
2023/07/06	5	148.00	5	149.50	149.00	0	14,706	0.00%
2023/07/05	2	155.00	1	156.50	154.50	1	14,620	0.01%
2023/07/04	2	153.25	6	156.08	155.50	-4	14,613	-0.03%
2023/07/03	9	153.00	7	149.21	153.00	2	14,426	0.01%
2023/06/30	6	145.42	8	144.56	146.00	-2	14,134	-0.01%
2023/06/29	1	139.00	1	138.00	139.00	0	13,829	0.00%
2023/06/28	2	139.50	2	139.75	138.00	0	13,872	0.00%
2023/06/27	3	136.83	0	0.00	135.00	3	13,928	0.02%
2023/06/26	3	139.00	2	139.25	138.50	1	13,986	0.01%
2023/06/21	1	144.50	1	141.00	142.00	0	13,981	0.00%
2023/06/20	2	143.50	0	142.50	142.00	2	14,126	0.01%
2023/06/19	1	137.00	4	138.88	140.00	-3	14,288	-0.02%
2023/06/16	4.3	139.91	3	138.50	139.50	1.3	14,268	0.01%
2023/06/15	11	135.41	13	137.85	138.00	-2	14,089	-0.01%
2023/06/14	1	135.50	0.2	136.00	134.50	0.8	13,778	0.01%
2023/06/13	5	136.30	2	136.00	136.00	3	13,742	0.02%
2023/06/12	1	139.00	1	137.00	135.00	0	13,569	0.00%
2023/06/09	12	138.92	413	139.86	139.00	-401	13,416	-2.99%	大賣/鉅額交易
2023/06/08	0	0.00	9	133.44	133.00	-9	13,188	-0.07%
2023/06/07	2	133.50	6	136.00	134.50	-4	13,041	-0.03%
2023/06/06	0	0.00	1	131.50	130.00	-1	13,003	-0.01%
2023/06/05	214	131.53	111	132.97	133.00	103	12,873	0.80%	大買/大賣/鉅額交易
2023/06/02	9	129.00	9	126.83	128.00	0	12,646	0.00%
2023/06/01	3	122.50	76	124.00	125.00	-73	12,322	-0.59%
2023/05/31	4	123.25	9	122.00	122.00	-5	12,268	-0.04%
2023/05/30	2	123.74	216	124.99	125.00	-214	12,147	-1.76%	大賣/鉅額交易
2023/05/29	17	121.24	287	120.74	121.50	-270	12,068	-2.24%	大賣/鉅額交易
2023/05/26	338.2	121.55	564.7	125.39	121.50	-226.5	12,263	-1.85%	大買/大賣/鉅額交易
2023/05/25	2	118.50	40.4	119.22	122.50	-38.4	11,877	-0.32%
2023/05/24	14	109.43	1	111.00	111.50	13	11,324	0.11%
2023/05/23	58	112.16	3	110.83	110.50	55	11,271	0.49%
2023/05/22	204	113.98	202	115.00	113.50	2	11,155	0.02%	大買/大賣/
2023/05/19	4	109.75	64.6	112.83	113.50	-60.6	10,654	-0.57%
2023/05/18	1,236	101.80	134	103.43	103.50	1,102	9,916	11.11%	大買/大賣/鉅額交易
2023/05/17	7	96.83	3	97.87	97.90	4	9,528	0.04%
2023/05/16	3	95.50	2	95.80	95.10	1	9,364	0.01%
2023/05/12	1	92.20	4	93.65	95.50	-3	9,433	-0.03%
2023/05/11	26	95.81	225	95.63	95.00	-199	9,485	-2.10%	大賣/鉅額交易
2023/05/10	13	97.47	557	96.05	96.20	-544	9,558	-5.69%	大賣/鉅額交易
2023/05/09	1	98.40	18	97.42	97.30	-17	9,660	-0.18%
2023/05/08	14	97.59	0	0.00	97.20	14	9,808	0.14%
2023/05/05	2	97.70	4	98.15	98.10	-2	9,896	-0.02%
2023/05/03	2	97.40	0	0.00	96.70	2	10,151	0.02%
2023/05/02	2	98.85	12	98.50	98.20	-10	10,195	-0.10%
2023/04/28	8	99.66	6	99.27	98.60	2	10,223	0.02%
2023/04/26	21	96.46	9	97.59	98.40	12	10,172	0.12%
2023/04/25	4	97.65	38	95.72	96.40	-34	10,097	-0.34%
2023/04/24	116	102.00	0.6	101.00	101.50	115.4	10,049	1.15%	大買/鉅額交易
2023/04/21	2	98.55	120	97.88	98.20	-118	10,022	-1.18%	大賣/鉅額交易
2023/04/20	0	0.00	8	100.75	100.00	-8	10,003	-0.08%
2023/04/19	1	103.00	29	102.22	101.50	-28	10,094	-0.28%
2023/04/18	9	101.61	293	101.03	101.50	-284	10,103	-2.81%	大賣/鉅額交易
2023/04/17	110	103.05	13.8	102.38	102.50	96.2	10,135	0.95%	大買/
2023/04/14	227.5	102.29	13	100.04	99.20	214.5	10,082	2.13%	大買/鉅額交易
2023/04/13	780	100.66	10	100.89	99.30	770	10,044	7.67%	大買/鉅額交易
2023/04/12	26	102.54	1,068	101.88	102.50	-1,042	9,937	-10.49%	大賣/鉅額交易
2023/04/11	548	101.70	12.5	104.69	103.00	535.6	9,756	5.49%	大買/鉅額交易
2023/04/10	311	98.95	80	96.70	98.80	231	9,568	2.41%	大買/鉅額交易
2023/04/07	26	95.60	4	95.48	95.30	22	9,463	0.23%
2023/04/06	4.3	94.32	0	0.00	94.10	4.3	9,350	0.05%
2023/03/31	0	0.00	0.1	97.50	97.30	-0.1	9,237	0.00%
2023/03/30	0.1	97.60	3	98.07	97.80	-2.9	9,224	-0.03%
2023/03/29	0	0.00	1	98.80	96.70	-1	9,142	-0.01%
2023/03/28	3	98.80	8.5	97.62	97.70	-5.5	9,014	-0.06%
2023/03/27	289	98.00	6.6	95.96	98.00	282.5	8,784	3.22%	大買/鉅額交易
2023/03/24	6	93.78	1	94.30	94.00	5	8,744	0.06%
2023/03/23	3	95.20	2.5	93.58	93.20	0.5	8,620	0.01%
2023/03/22	23	95.98	37.9	95.89	95.40	-14.9	8,401	-0.18%
2023/03/21	2	92.30	30.1	91.58	92.50	-28.1	7,819	-0.36%
2023/03/20	5	89.90	6	89.93	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	15	89.21	89.50	-15	7,608	-0.20%
2023/03/16	14.5	87.22	7	86.91	86.80	7.5	7,566	0.10%
2023/03/15	5	88.20	0	0.00	88.20	5	7,605	0.07%
2023/03/14	11	89.18	16	89.36	88.10	-5	7,634	-0.07%
2023/03/13	26	88.38	11	88.97	89.30	15	7,659	0.20%
2023/03/10	1	87.80	2	87.80	87.70	-1	7,646	-0.01%
2023/03/09	51.6	89.44	15	88.90	89.40	36.6	7,705	0.47%
2023/03/08	2	92.90	1	92.20	92.50	1	7,507	0.01%
2023/03/07	5.2	92.58	4	92.83	93.00	1.2	7,641	0.02%
2023/03/03	2	91.40	11	90.76	90.40	-9	7,685	-0.12%
2023/03/02	10	89.50	3	90.47	89.90	7	7,714	0.09%
2023/03/01	3	90.30	0	0.00	90.80	3	7,713	0.04%
2023/02/24	0	0.00	13	91.31	92.10	-13	7,631	-0.17%
2023/02/23	2	89.00	16	88.40	89.00	-14	7,430	-0.19%
2023/02/22	17	86.79	8	87.30	87.10	9	7,565	0.12%
2023/02/21	10	89.32	1	89.90	88.60	9	7,570	0.12%
2023/02/20	0	0.00	15	88.71	88.50	-15	7,537	-0.20%
2023/02/17	11	86.58	0	0.00	87.70	11	7,443	0.15%
2023/02/16	2	87.70	30	88.50	88.10	-28	7,570	-0.37%
2023/02/15	0	0.00	3	87.13	87.10	-3	7,865	-0.04%
2023/02/14	2	86.75	90	86.82	86.50	-88	8,028	-1.10%
2023/02/13	0	0.00	2	85.85	86.50	-2	8,196	-0.02%
2023/02/10	4	85.80	1	85.40	85.10	3	8,434	0.04%
2023/02/09	22	86.50	0	0.00	86.90	22	8,363	0.26%
2023/02/08	4.1	87.79	5	87.82	87.80	-0.9	8,250	-0.01%
2023/02/07	20	88.05	1	88.00	88.00	19	8,254	0.23%
2023/02/06	29	89.75	13	89.57	89.50	16	8,203	0.20%
2023/02/03	56	93.33	3	93.37	93.40	53	8,194	0.65%
2023/02/02	10	92.70	3	93.23	93.50	7	8,215	0.09%
2023/02/01	0	0.00	7	89.04	89.10	-7	8,135	-0.09%
2023/01/31	2	86.15	0	0.00	87.30	2	8,206	0.02%
2023/01/30	8	88.34	1	88.90	88.00	7	8,258	0.08%
2023/01/17	0	0.00	1	87.80	88.00	-1	8,342	-0.01%
2023/01/16	4	88.65	3	89.37	88.70	1	8,462	0.01%
2023/01/13	0	0.00	2	89.50	89.30	-2	8,529	-0.02%
2023/01/12	5	89.24	6	88.83	88.60	-1	8,742	-0.01%
2023/01/11	8	92.38	0	0.00	90.90	8	8,825	0.09%
2023/01/10	14	91.83	7.3	91.69	91.80	6.7	8,935	0.07%
2023/01/09	1	88.90	3	89.63	91.00	-2	9,201	-0.02%
2023/01/06	1	87.20	3	86.60	87.20	-2	9,460	-0.02%
2023/01/05	1	86.00	1	88.00	85.20	0	9,816	0.00%
2023/01/04	5	88.10	2	86.50	87.00	3	9,979	0.03%
2023/01/03	3	87.73	5	88.72	89.20	-2	10,081	-0.02%
2022/12/30	2	87.45	1	88.50	86.80	1	10,259	0.01%
2022/12/29	13	85.71	14	85.20	87.00	-1	10,578	-0.01%
2022/12/28	2	88.35	2	85.20	85.80	0	10,960	0.00%
2022/12/27	4	89.83	1	89.70	89.70	3	11,165	0.03%
2022/12/26	2	88.60	2	89.00	89.00	0	11,494	0.00%
2022/12/23	1	87.50	1	88.20	88.40	0	11,992	0.00%
2022/12/22	1.3	89.84	0	0.00	89.40	1.3	12,229	0.01%
2022/12/20	3	92.97	0	0.00	91.80	3	12,656	0.02%
2022/12/16	1	94.50	2	95.45	95.70	-1	13,483	-0.01%
2022/12/15	2	96.70	2	96.60	96.60	0	13,535	0.00%
2022/12/14	1	96.80	3	95.93	97.00	-2	13,841	-0.01%
2022/12/13	1	95.80	1	96.60	95.00	0	14,007	0.00%
2022/12/12	3	95.07	5	94.92	95.50	-2	14,126	-0.01%
2022/12/09	2	96.15	3	96.20	95.50	-1	14,169	-0.01%
2022/12/08	3	95.00	2	95.60	95.20	1	14,202	0.01%
2022/12/07	4	95.75	3	95.97	95.50	1	14,220	0.01%
2022/12/06	4	98.83	2	98.90	97.90	2	14,235	0.01%
2022/12/05	0	0.00	1	99.50	98.30	-1	14,275	-0.01%
2022/12/02	1	99.50	0	0.00	99.10	1	14,301	0.01%
2022/12/01	24	100.37	29.4	99.56	100.50	-5.4	14,353	-0.04%
2022/11/30	0	0.00	87	98.04	97.50	-87	14,355	-0.61%
2022/11/29	20.3	98.77	10	97.70	97.50	10.3	14,502	0.07%
2022/11/28	2	101.75	0	0.00	102.50	2	14,402	0.01%
2022/11/25	5	99.46	9	99.97	100.00	-4	14,421	-0.03%
2022/11/24	2	100.10	1	99.90	100.50	1	14,483	0.01%
2022/11/23	2	98.30	4	98.53	98.70	-2	14,507	-0.01%
2022/11/22	4	96.85	0	0.00	97.10	4	14,530	0.03%
2022/11/21	3	99.60	3	99.00	98.50	0	14,571	0.00%
2022/11/18	82	99.66	36	99.12	97.10	46	14,534	0.32%
2022/11/17	3	97.93	9	98.04	98.70	-6	14,434	-0.04%
2022/11/16	40	96.85	5	96.94	96.80	35	14,513	0.24%
2022/11/15	3	96.33	0	0.00	95.60	3	14,608	0.02%
2022/11/14	31	96.65	32	97.11	97.30	-1	14,948	-0.01%
2022/11/11	10.1	96.06	9	96.04	94.00	1.1	15,166	0.01%
2022/11/10	14	93.86	11	93.99	94.00	3	15,028	0.02%
2022/11/09	21	91.46	26	91.78	92.00	-5	15,278	-0.03%
2022/11/08	19	91.06	22	91.54	89.20	-3	15,431	-0.02%
2022/11/07	7	88.84	6	88.17	87.60	1	15,185	0.01%
2022/11/04	0	0.00	2	87.00	88.10	-2	15,145	-0.01%
2022/11/03	5	87.62	3	87.60	87.80	2	15,102	0.01%
2022/11/02	17	87.36	49	87.94	88.20	-32	15,053	-0.21%
2022/11/01	54	86.87	25	86.06	86.50	29	15,093	0.19%
2022/10/31	13	84.32	34	84.09	85.60	-21	14,949	-0.14%
2022/10/28	33	82.27	11	82.26	82.10	22	14,853	0.15%
2022/10/27	13	80.56	10	79.25	81.50	3	14,807	0.02%
2022/10/26	5	77.18	15	77.12	76.90	-10	14,684	-0.07%
2022/10/25	4	79.20	3	79.57	78.40	1	14,672	0.01%
2022/10/24	14	81.40	12	81.28	80.00	2	14,785	0.01%
2022/10/21	4	81.43	3	81.87	79.90	1	14,848	0.01%
2022/10/20	4	81.23	10	80.86	82.30	-6	14,883	-0.04%
2022/10/19	8.1	84.55	6	84.88	83.00	2.1	14,935	0.01%
2022/10/18	14	84.76	9	83.90	83.00	5	15,190	0.03%
2022/10/17	11	85.56	8	86.38	84.60	3	15,263	0.02%
2022/10/14	18	91.06	9	89.73	88.00	9	15,056	0.06%
2022/10/13	31	91.46	42	91.13	88.80	-11	14,846	-0.07%
2022/10/12	11	87.97	9	88.56	90.50	2	14,838	0.01%
2022/10/11	5	86.00	560	86.11	85.10	-555	15,139	-3.67%	大賣/鉅額交易
2022/10/07	16	93.08	231	91.25	91.50	-215	15,242	-1.41%	大賣/鉅額交易
2022/10/06	45	96.30	46	95.02	94.80	-1	15,505	-0.01%
2022/10/05	531	95.36	54	94.08	94.60	477	15,616	3.05%	大買/鉅額交易
2022/10/04	11	93.82	7	93.04	92.90	4	15,765	0.03%
2022/10/03	9	93.60	8	93.53	93.80	1	15,903	0.01%
2022/09/30	25	88.23	929	92.40	92.80	-904	15,691	-5.76%	大賣/鉅額交易
2022/09/29	228	88.12	38	87.78	86.00	190	15,337	1.24%	大買/鉅額交易
2022/09/28	5	91.02	18	91.48	89.20	-13	15,337	-0.08%
2022/09/27	130.3	94.75	23	95.80	94.00	107.3	15,426	0.70%	大買/鉅額交易
2022/09/26	933.1	96.93	12	97.34	97.00	921.1	15,254	6.04%	大買/鉅額交易
2022/09/23	5	99.44	15.6	99.79	102.00	-10.6	15,044	-0.07%
2022/09/22	7	94.11	8	94.05	95.00	-1	14,706	-0.01%
2022/09/21	9	91.44	6.4	90.81	93.70	2.7	14,786	0.02%
2022/09/20	7	90.80	1	91.40	91.10	6	14,894	0.04%
2022/09/19	0.2	89.00	0	0.00	88.10	0.2	15,034	0.00%
2022/09/06	1	77.80	1	79.60	77.70	0	15,220	0.00%
2022/09/05	0	0.00	7	79.87	78.60	-7	15,777	-0.04%
2022/09/02	0	0.00	2	82.50	80.10	-2	16,650	-0.01%
2022/09/01	2	81.55	0	0.00	81.00	2	17,967	0.01%
2022/08/31	6	83.45	2.4	83.43	83.60	3.6	18,273	0.02%
2022/08/30	0	0.00	3.3	82.05	82.10	-3.3	18,237	-0.02%
2022/08/29	3.6	80.11	0	0.00	80.50	3.6	18,158	0.02%
2022/08/26	2	83.30	4	83.25	83.40	-2	18,113	-0.01%
2022/08/25	6.5	83.68	8.4	83.35	83.80	-1.9	18,032	-0.01%
2022/08/24	8	80.90	0	0.00	80.30	8	17,975	0.04%
2022/08/23	2	82.15	3	82.20	82.30	-1	18,000	-0.01%
2022/08/22	6	82.65	3	83.57	82.10	3	18,094	0.02%
2022/08/19	1	83.30	2	84.10	83.10	-1	18,040	-0.01%
2022/08/18	5	81.48	3	82.13	83.00	2	18,263	0.01%
2022/08/17	0	0.00	3	82.50	82.70	-3	18,257	-0.02%
2022/08/16	4	81.98	3.2	81.78	82.30	0.8	18,279	0.00%
2022/08/15	1	80.10	9.4	80.16	80.50	-8.4	18,163	-0.05%
2022/08/12	0	0.00	6	79.77	78.60	-6	18,131	-0.03%
2022/08/11	2	79.35	1	80.10	79.00	1	18,111	0.01%
2022/08/10	9	77.50	11	78.84	79.30	-2	18,135	-0.01%
2022/08/09	22	75.24	24.4	75.41	77.50	-2.4	17,820	-0.01%
2022/08/08	4	71.85	5	73.40	73.90	-1	17,699	-0.01%
2022/08/05	22	72.69	7	72.54	72.00	15	17,868	0.08%
2022/08/04	12	74.95	3	76.70	72.00	9	17,561	0.05%
2022/08/03	2	80.30	2	80.70	79.90	0	17,371	0.00%
2022/08/02	0	0.00	1	80.00	80.40	-1	17,544	-0.01%
2022/07/29	2.4	81.84	3	82.20	81.30	-0.6	17,828	0.00%
2022/07/28	5	81.88	8	80.99	81.30	-3	18,013	-0.02%
2022/07/27	2	80.95	1	81.90	82.00	1	17,969	0.01%
2022/07/26	2	80.90	5	81.04	80.60	-3	17,962	-0.02%
2022/07/25	5	82.40	2	82.20	82.00	3	18,124	0.02%
2022/07/22	2	83.35	7	82.93	83.20	-5	18,249	-0.03%
2022/07/21	2	82.70	0	0.00	82.70	2	18,378	0.01%
2022/07/20	5	82.84	5	82.64	82.00	0	18,350	0.00%
2022/07/19	3	79.90	2	79.60	79.30	1	18,343	0.01%
2022/07/18	3	78.40	3	77.37	78.60	0	18,432	0.00%
2022/07/15	3	78.30	7	78.21	78.10	-4	18,611	-0.02%
2022/07/14	11	74.83	15	75.93	78.00	-4	18,439	-0.02%
2022/07/13	4	73.50	3	74.17	72.80	1	18,099	0.01%
2022/07/12	3	70.40	0	0.00	69.30	3	17,954	0.02%
2022/07/11	4	72.25	3	71.87	73.00	1	17,971	0.01%
2022/07/08	8	71.35	13	71.68	72.00	-5	17,874	-0.03%
2022/07/07	42	67.92	40	68.91	69.60	2	17,515	0.01%
2022/07/06	5	67.04	5	67.10	67.80	0	17,041	0.00%
2022/07/05	9	67.59	7	66.20	66.70	2	16,886	0.01%
2022/07/04	5	66.40	6	65.72	67.80	-1	16,571	-0.01%
2022/07/01	16	73.53	3	71.63	68.50	13	16,229	0.08%
2022/06/30	9	78.12	13	76.70	76.10	-4	15,884	-0.03%
2022/06/29	4	84.58	2	85.15	84.50	2	15,899	0.01%
2022/06/28	1	84.80	0	0.00	84.50	1	15,979	0.01%
2022/06/27	5	84.56	26	85.02	85.50	-21	16,184	-0.13%
2022/06/24	21	83.02	2	83.60	83.00	19	16,060	0.12%
2022/06/23	1	80.10	1	81.40	79.50	0	15,859	0.00%
2022/06/22	1	78.20	3	79.67	78.60	-2	15,933	-0.01%
2022/06/21	18	80.30	15	81.20	80.90	3	15,950	0.02%
2022/06/20	4	79.85	4	79.50	78.00	0	16,223	0.00%
2022/06/17	19	80.75	18	79.74	79.70	1	16,427	0.01%
2022/06/16	10	84.93	2	88.10	83.10	8	16,176	0.05%
2022/06/15	6	89.62	9	89.07	87.60	-3	16,094	-0.02%
2022/06/14	17	90.12	14	90.12	91.00	3	15,995	0.02%
2022/06/13	7	93.04	8	93.12	93.70	-1	15,559	-0.01%
2022/06/10	8	85.70	36.3	89.67	92.90	-28.3	14,723	-0.19%
2022/06/09	38	82.94	55	83.74	84.50	-17	13,433	-0.13%
2022/06/08	3	79.73	0	80.70	79.80	3	13,093	0.02%
2022/06/07	1	80.10	3	80.17	80.30	-2	13,185	-0.02%
2022/06/06	2	79.80	1	80.20	79.70	1	13,305	0.01%
2022/06/02	2	80.95	2	81.35	81.10	0	13,452	0.00%
2022/06/01	9	82.50	3	82.87	81.00	6	13,610	0.04%
2022/05/31	2	80.30	4	81.18	81.30	-2	13,574	-0.01%
2022/05/30	1	80.20	2	79.95	80.90	-1	13,569	-0.01%
2022/05/27	9.5	77.46	11	77.60	77.60	-1.5	13,579	-0.01%
2022/05/26	11	78.28	17	79.72	76.10	-6	13,660	-0.04%
2022/05/25	2	79.30	1	80.00	79.80	1	13,603	0.01%
2022/05/24	17.3	79.68	0	0.00	79.40	17.3	13,724	0.13%
2022/05/23	0	0.00	1	82.20	81.90	-1	13,716	-0.01%
2022/05/20	4.2	82.38	41	82.26	81.60	-36.8	13,890	-0.26%
2022/05/19	7	83.60	157	82.91	82.60	-150	14,125	-1.06%	大賣/鉅額交易
2022/05/18	10.5	86.19	29	86.88	85.40	-18.5	14,076	-0.13%
2022/05/17	176	86.17	11	85.99	87.10	165	14,059	1.17%	大買/鉅額交易
2022/05/16	28	87.19	17	86.58	86.10	11	14,156	0.08%
2022/05/13	42	84.84	11	85.50	85.50	31	14,000	0.22%
2022/05/12	7	82.83	9.7	82.98	82.20	-2.7	13,723	-0.02%
2022/05/11	1	83.50	1	82.00	82.20	0	13,722	0.00%
2022/05/10	9	80.88	3	81.70	82.00	6	13,907	0.04%
2022/05/09	2.2	82.23	8	83.09	83.50	-5.8	13,933	-0.04%
2022/05/06	7.2	81.66	0	0.00	81.80	7.2	14,152	0.05%
2022/05/05	32	86.91	32.1	86.40	85.00	-0.1	14,313	0.00%
2022/05/04	2	85.30	1	84.50	84.70	1	14,319	0.01%
2022/05/03	0	0.00	1	84.00	83.60	-1	14,642	-0.01%
2022/04/29	10	84.18	14	83.81	83.00	-4	14,949	-0.03%
2022/04/28	2	84.75	7	82.87	84.40	-5	15,188	-0.03%
2022/04/27	2	77.90	2	79.55	82.20	0	15,409	0.00%
2022/04/26	2	78.90	12	79.87	78.90	-10	15,952	-0.06%
2022/04/25	27.3	79.39	1	81.60	78.20	26.3	17,592	0.15%
2022/04/22	5	85.98	2	83.80	83.20	3	18,309	0.02%
2022/04/21	1	87.80	5.3	86.91	88.60	-4.3	18,150	-0.02%
2022/04/20	2	83.85	2	83.35	83.90	0	17,843	0.00%
2022/04/19	0	0.00	2	81.40	81.90	-2	17,777	-0.01%
2022/04/18	1	79.60	2	79.40	79.00	-1	17,769	-0.01%
2022/04/15	2	81.75	0	0.00	80.40	2	17,699	0.01%
2022/04/14	3	83.33	15	83.57	84.70	-12	17,725	-0.07%
2022/04/13	3	80.80	3	82.30	82.70	0	17,740	0.00%
2022/04/12	0	0.00	3	82.20	81.50	-3	17,866	-0.02%
2022/04/11	23	81.60	6	80.92	80.60	17	18,185	0.09%
2022/04/08	36	86.54	37	86.19	84.30	-1	18,338	-0.01%
2022/04/07	2	84.70	0	0.00	83.70	2	18,264	0.01%
2022/04/06	1	86.70	0	0.00	86.50	1	18,269	0.01%
2022/04/01	3	90.23	4	88.48	88.10	-1	18,349	-0.01%
2022/03/31	4	87.58	4.3	85.58	85.00	-0.3	18,987	0.00%
2022/03/30	13	86.72	27	87.34	87.50	-14	19,497	-0.07%
2022/03/29	3	85.17	7.2	85.33	84.90	-4.2	19,574	-0.02%
2022/03/28	4	84.10	3	84.40	84.10	1	19,911	0.01%
2022/03/25	13	84.42	13	84.48	84.30	0	20,157	0.00%
2022/03/24	1	83.90	3	84.23	84.60	-2	19,981	-0.01%
2022/03/23	12	84.32	17	84.60	84.00	-5	19,952	-0.03%
2022/03/22	39	81.85	41.3	82.87	83.20	-2.3	19,614	-0.01%
2022/03/21	2	80.85	4.2	81.33	81.10	-2.2	19,165	-0.01%
2022/03/18	0	0.00	6	79.68	80.20	-6	19,076	-0.03%
2022/03/17	0	0.00	4	74.90	78.00	-4	18,924	-0.02%
2022/03/16	6	72.08	4	72.40	72.70	2	18,806	0.01%
2022/03/15	2	75.10	0	0.00	73.70	2	19,070	0.01%
2022/03/14	2	76.80	1	78.20	76.20	1	19,058	0.01%
2022/03/11	0	0.00	1	77.50	77.50	-1	19,096	-0.01%
2022/03/10	8	77.76	7	77.39	77.40	1	19,112	0.01%
2022/03/09	3	74.17	3	74.10	74.50	0	19,083	0.00%
2022/03/08	11	73.74	5	74.46	73.00	6	19,352	0.03%
2022/03/07	10	76.28	5	77.82	75.90	5	19,490	0.03%
2022/03/04	2	80.35	1	80.10	79.90	1	19,604	0.01%
2022/03/03	0	0.00	2	81.70	81.20	-2	19,587	-0.01%
2022/03/02	5	82.24	6	81.75	82.00	-1	19,606	-0.01%
2022/03/01	4	83.13	4	83.68	83.00	0	19,523	0.00%
2022/02/25	11	81.47	11	81.56	80.70	0	19,416	0.00%
2022/02/24	3	81.33	4	81.38	80.90	-1	19,268	-0.01%
2022/02/23	3	82.30	2	79.80	82.60	1	19,255	0.01%
2022/02/22	5.1	79.48	5	80.40	79.10	0.1	19,533	0.00%
2022/02/21	26	82.85	29	82.18	81.50	-3	19,734	-0.02%
2022/02/17	18	83.27	15	82.22	81.70	3	19,788	0.02%
2022/02/16	7	81.94	10	82.50	82.20	-3	20,081	-0.01%
2022/02/15	3.2	79.83	0	0.00	79.70	3.2	20,243	0.02%
2022/02/14	2	80.05	4	79.55	80.90	-2	20,233	-0.01%
2022/02/11	3	80.83	5	80.98	80.50	-2	20,318	-0.01%
2022/02/10	10	80.60	8	80.61	80.30	2	20,465	0.01%
2022/02/09	4	81.68	2	81.80	82.00	2	20,238	0.01%
2022/02/08	8	81.49	5	81.84	82.30	3	20,134	0.01%
2022/02/07	9	78.48	8	78.23	79.20	1	20,136	0.00%
2022/01/26	8	75.11	115	75.89	75.30	-107	19,988	-0.54%	大賣/鉅額交易
2022/01/25	13	77.08	337	76.30	74.60	-324	20,253	-1.60%	大賣/鉅額交易
2022/01/24	31	78.57	10	78.37	78.40	21	19,943	0.11%
2022/01/21	15	81.03	230	80.06	79.80	-215	19,748	-1.09%	大賣/鉅額交易
2022/01/20	636.2	84.49	13	85.02	84.20	623.2	19,449	3.20%	大買/鉅額交易
2022/01/19	23	84.73	14	85.92	88.50	9	19,270	0.05%
2022/01/18	52	84.29	99.2	85.59	86.50	-47.2	18,766	-0.25%
2022/01/17	19	79.84	46	80.35	81.90	-27	17,478	-0.15%
2022/01/14	3	73.40	2	74.20	74.60	1	17,043	0.01%
2022/01/13	1	73.70	4	73.95	73.40	-3	17,029	-0.02%
2022/01/12	1	73.00	1	72.80	73.10	0	17,087	0.00%
2022/01/11	4	72.80	2	73.00	73.00	2	17,225	0.01%
2022/01/10	3	74.23	2	74.20	74.40	1	17,230	0.01%
2022/01/07	3	74.77	5	73.36	73.80	-2	17,320	-0.01%
2022/01/06	4	75.65	2	75.75	75.70	2	17,216	0.01%
2022/01/05	5	77.54	11	77.85	76.90	-6	17,223	-0.03%
2022/01/04	14	79.57	8	79.68	79.80	6	17,119	0.04%
2022/01/03	5	78.06	8.5	78.85	78.40	-3.5	17,047	-0.02%
2021/12/30	0	0.00	16	76.00	76.00	-16	17,006	-0.09%
2021/12/29	1	76.10	1	76.20	77.00	0	17,188	0.00%
2021/12/28	17.2	75.47	2	76.10	75.30	15.2	17,376	0.09%
2021/12/27	47	81.30	23	80.43	76.80	24	17,290	0.14%
2021/12/24	12	78.31	139.3	79.53	79.50	-127.3	16,521	-0.77%	大賣/鉅額交易
2021/12/23	7.3	77.50	8	77.79	76.10	-0.7	16,079	0.00%
2021/12/22	18	75.97	56.2	76.69	76.80	-38.2	16,097	-0.24%
2021/12/21	8	74.69	14	74.98	74.80	-6	16,350	-0.04%
2021/12/20	0	0.00	4	72.00	72.10	-4	16,748	-0.02%
2021/12/17	10	72.50	1	72.00	71.80	9	17,353	0.05%
2021/12/16	7	71.90	4	72.68	72.90	3	18,473	0.02%
2021/12/15	2	70.90	7	70.97	71.20	-5	18,797	-0.03%
2021/12/14	4	70.40	2	71.05	69.70	2	19,915	0.01%
2021/12/13	6	71.15	1	70.80	70.80	5	19,967	0.03%
2021/12/10	14	71.91	3	72.23	71.80	11	20,003	0.05%
2021/12/09	20	74.58	3	74.93	71.80	17	20,153	0.08%
2021/12/08	0	0.00	2	72.40	71.70	-2	20,243	-0.01%
2021/12/07	4	72.25	7	72.16	71.40	-3	20,510	-0.01%
2021/12/06	11	72.40	9	71.87	71.50	2	20,847	0.01%
2021/12/03	3	73.20	2	72.95	73.10	1	21,083	0.00%
2021/12/02	11	74.88	8	74.73	73.40	3	21,248	0.01%
2021/12/01	8	73.95	13	74.46	74.80	-5	21,001	-0.02%
2021/11/30	8	72.80	8	72.79	71.90	0	20,871	0.00%
2021/11/29	0	0.00	2	69.40	70.20	-2	20,898	-0.01%
2021/11/26	1	69.30	1	70.30	68.60	0	21,168	0.00%
2021/11/25	1	71.50	2	71.45	70.60	-1	21,544	0.00%
2021/11/24	2.2	69.95	5	70.62	71.70	-2.8	21,825	-0.01%
2021/11/23	6	70.63	2	71.70	69.50	4	22,059	0.02%
2021/11/22	216	71.99	212	71.22	71.20	4	22,250	0.02%	大買/大賣/
2021/11/19	244	73.57	273	72.04	72.00	-29	22,468	-0.13%	大買/大賣/
2021/11/18	258	78.43	87	79.22	74.30	171	22,692	0.75%	大買/鉅額交易
2021/11/17	13	76.25	14	76.54	76.60	-1	22,937	0.00%
2021/11/16	7	75.70	6	76.38	76.10	1	23,234	0.00%
2021/11/15	20	75.87	19.2	75.66	77.10	0.8	23,129	0.00%
2021/11/12	7	72.79	5	72.26	72.90	2	22,814	0.01%
2021/11/11	7	70.23	17	70.69	70.30	-10	22,494	-0.04%
2021/11/10	4	70.10	1	70.30	69.30	3	22,421	0.01%
2021/11/09	4	71.78	7	71.44	71.40	-3	22,333	-0.01%
2021/11/08	4	69.65	12	69.48	68.90	-8	22,056	-0.04%
2021/11/05	8	70.70	3.1	70.99	69.80	4.9	22,045	0.02%
2021/11/04	5.1	71.41	11	71.36	70.50	-5.9	21,995	-0.03%
2021/11/03	5	68.42	0	0.00	69.20	5	21,721	0.02%
2021/11/02	22	68.05	16	68.72	68.70	6	21,595	0.03%
2021/11/01	4	66.28	4	66.90	66.80	0	21,179	0.00%
2021/10/29	15	66.81	7	66.50	66.40	8	21,456	0.04%
2021/10/28	1	65.80	4	66.13	66.10	-3	21,356	-0.01%
2021/10/27	6	66.37	7	66.90	66.50	-1	21,276	0.00%
2021/10/26	6	67.88	5	68.42	66.10	1	21,051	0.00%
2021/10/25	7	68.06	5	67.14	67.60	2	20,900	0.01%
2021/10/22	8	67.59	19	68.48	69.50	-11	20,581	-0.05%
2021/10/21	6	65.67	5	65.98	65.40	1	20,217	0.00%
2021/10/20	9	65.37	9	65.33	65.60	0	20,230	0.00%
2021/10/19	9	66.10	13	66.06	65.20	-4	20,243	-0.02%
2021/10/18	2	65.40	33	64.41	64.00	-31	20,262	-0.15%
2021/10/15	5	65.68	4	66.15	65.40	1	20,318	0.00%
2021/10/14	3	64.33	6	64.52	63.60	-3	20,393	-0.01%
2021/10/13	10	66.18	7	65.80	63.50	3	20,486	0.01%
2021/10/12	6	66.45	8	66.99	66.50	-2	20,602	-0.01%
2021/10/08	10	67.45	14	67.61	67.20	-4	20,877	-0.02%
2021/10/07	11	65.82	12	65.68	66.20	-1	20,748	0.00%
2021/10/06	19	62.35	12	63.80	61.90	7	20,929	0.03%
2021/10/05	18	63.48	6	63.68	65.30	12	21,158	0.06%
2021/10/04	1	61.90	3	62.60	61.10	-2	21,377	-0.01%
2021/10/01	1	63.20	3	63.80	62.00	-2	21,852	-0.01%
2021/09/30	11	65.43	7	65.26	65.00	4	22,125	0.02%
2021/09/29	19	65.52	18	65.64	64.40	1	22,091	0.00%
2021/09/28	22	66.58	28	66.58	68.30	-6	21,963	-0.03%
2021/09/27	12	68.33	589	68.03	67.80	-577	21,377	-2.70%	大賣/鉅額交易
2021/09/24	33	75.00	48	74.59	73.20	-15	20,841	-0.07%
2021/09/23	82	76.20	109	75.94	75.20	-27	20,504	-0.13%	大賣/
2021/09/22	649	72.38	43	73.16	74.00	606	19,655	3.08%	大買/鉅額交易
2021/09/17	84	72.40	50	73.25	74.00	34	19,780	0.17%
2021/09/16	1	68.10	1	68.10	68.10	0	19,538	0.00%
2021/09/15	4	67.03	4	67.05	67.90	0	20,570	0.00%
2021/09/14	3	67.77	5	67.38	67.10	-2	21,067	-0.01%
2021/09/13	9	67.76	6	67.23	66.80	3	21,772	0.01%
2021/09/10	24	70.86	13	70.75	71.40	11	22,090	0.05%
2021/09/09	7	66.56	6	66.40	69.00	1	22,192	0.00%
2021/09/08	2	64.95	10	63.60	63.40	-8	21,866	-0.04%
2021/09/07	5	70.80	14	69.01	67.50	-9	21,743	-0.04%
2021/09/06	8	71.58	5	71.38	71.00	3	21,739	0.01%
2021/09/03	5	72.10	10	71.76	72.80	-5	22,282	-0.02%
2021/09/02	12	73.15	15	73.36	71.80	-3	22,925	-0.01%
2021/09/01	17	72.92	7	73.07	73.90	10	22,892	0.04%
2021/08/31	21	72.05	16	72.04	73.50	5	22,774	0.02%
2021/08/30	20	69.85	6	69.82	70.20	14	22,515	0.06%
2021/08/27	9	68.41	7	68.64	67.00	2	22,888	0.01%
2021/08/26	6	72.18	6	72.37	71.00	0	22,684	0.00%
2021/08/25	7	72.40	7	72.76	73.60	0	22,699	0.00%
2021/08/24	9	71.08	6	72.27	71.90	3	22,793	0.01%
2021/08/23	16	68.24	8	68.08	68.40	8	22,466	0.04%
2021/08/20	0	0.00	6	66.22	68.30	-6	21,927	-0.03%
2021/08/19	3.1	63.18	2	64.70	62.10	1.1	21,540	0.01%
2021/08/18	1	59.20	4	62.20	64.20	-3	21,563	-0.01%
2021/08/17	2	60.80	0	0.00	58.40	2	21,806	0.01%
2021/08/16	1	61.10	0	0.00	61.80	1	21,904	0.00%
2021/08/13	7	63.23	0	0.00	63.00	7	22,091	0.03%
2021/08/12	1	66.90	0	66.30	66.70	1	22,137	0.00%
2021/08/11	2	66.80	2	68.30	66.70	0	22,430	0.00%
2021/08/10	0	0.00	5	69.48	67.60	-5	22,891	-0.02%
2021/08/09	5	72.32	1	71.70	69.80	4	23,158	0.02%
2021/08/06	0	0.00	3	71.83	72.00	-3	23,356	-0.01%
2021/08/05	9	72.07	12.1	72.13	71.60	-3.1	23,597	-0.01%
2021/08/04	12.2	74.94	8	75.60	72.90	4.2	23,730	0.02%
2021/08/03	9	73.29	25	73.16	72.80	-16	23,608	-0.07%
2021/08/02	1	71.30	6	72.07	72.60	-5	23,615	-0.02%
2021/07/30	11	73.67	3.2	72.13	71.50	7.8	23,555	0.03%
2021/07/29	22	72.90	6	72.25	72.50	16	23,566	0.07%
2021/07/28	0	0.00	1	72.00	72.20	-1	23,539	0.00%
2021/07/27	0	0.00	13	72.66	73.00	-13	23,608	-0.06%
2021/07/26	16.1	75.99	2	75.20	75.80	14.1	23,587	0.06%
2021/07/23	3	73.60	7	75.13	73.70	-4	23,536	-0.02%
2021/07/22	16	75.96	9	75.75	75.60	7	23,612	0.03%
2021/07/21	3	75.13	2	76.29	74.00	1	23,653	0.00%
2021/07/20	1	75.00	2	74.16	74.90	-1	23,966	0.00%
2021/07/19	15	76.03	8	76.34	75.50	7	24,015	0.03%
2021/07/16	11	77.51	9	76.90	77.40	2	23,986	0.01%
2021/07/15	17	78.53	16	78.81	77.90	1	23,945	0.00%
2021/07/14	16.1	79.07	17.1	79.53	80.10	-1	23,673	0.00%
2021/07/13	17.1	79.85	26	79.45	79.50	-9	23,558	-0.04%
2021/07/12	6	80.08	204.1	78.53	80.00	-198.1	23,234	-0.85%	大賣/鉅額交易
2021/07/09	14.1	77.70	20.1	77.66	77.10	-6	22,821	-0.03%
2021/07/08	19.1	75.97	216.5	76.25	77.90	-197.4	22,565	-0.88%	大賣/鉅額交易
2021/07/07	29.2	73.36	30	72.20	71.50	-0.8	22,038	0.00%
2021/07/06	9	70.46	13.1	70.34	70.50	-4.1	21,536	-0.02%
2021/07/05	24.1	69.83	16.2	69.42	69.00	8	21,469	0.04%
2021/07/02	3	66.60	6	67.45	67.30	-3	21,371	-0.01%
2021/07/01	4	66.35	64	66.90	66.90	-60	21,323	-0.28%
2021/06/30	21	68.14	22.1	67.72	66.90	-1.1	21,245	-0.01%
2021/06/29	15.2	68.19	12.2	67.43	68.60	3	21,157	0.01%
2021/06/28	23.2	69.62	70.1	69.38	68.50	-46.9	20,979	-0.22%
2021/06/25	6.1	69.32	364.3	68.91	67.50	-358.2	20,524	-1.75%	大賣/鉅額交易
2021/06/24	399.4	66.42	494	67.73	66.60	-94.7	19,750	-0.48%	大買/大賣/
2021/06/23	13	65.15	43.8	66.58	67.30	-30.8	18,688	-0.17%
2021/06/22	773	61.31	272.3	64.14	61.20	500.7	18,167	2.76%	大買/大賣/鉅額交易
2021/06/21	26	61.85	133.1	60.83	62.20	-107.1	17,304	-0.62%	大賣/鉅額交易
2021/06/18	551.1	60.97	224	61.29	58.20	327.1	16,717	1.96%	大買/大賣/鉅額交易
2021/06/17	1	59.00	0	0.00	59.30	1	16,341	0.01%
2021/06/16	4.1	58.93	3	58.97	58.90	1.1	16,350	0.01%
2021/06/15	223	59.14	1	59.60	59.60	222	16,266	1.36%	大買/鉅額交易
2021/06/11	14.2	59.52	5.1	59.27	58.70	9.2	16,170	0.06%
2021/06/10	17.1	59.56	40.2	59.82	61.50	-23.2	15,582	-0.15%
2021/06/09	24	58.61	2.1	57.77	57.00	22	14,780	0.15%
2021/06/08	21.1	57.26	24.1	57.17	58.00	-3.1	14,714	-0.02%
2021/06/07	1.2	55.97	6	56.80	57.10	-4.8	14,632	-0.03%
2021/06/04	12.1	56.88	8.2	57.76	55.60	3.9	14,561	0.03%
2021/06/03	29	57.82	37.6	57.48	57.60	-8.6	14,382	-0.06%
2021/06/02	56.6	56.79	62.8	57.02	57.40	-6.2	15,129	-0.04%
2021/06/01	42.1	56.55	39	56.80	57.10	3.1	15,199	0.02%
2021/05/31	1	54.83	5.4	54.96	55.20	-4.4	15,227	-0.03%
2021/05/28	4.1	53.05	2.2	52.76	53.10	1.9	15,469	0.01%
2021/05/27	1.8	52.35	0	51.90	52.50	1.7	15,987	0.01%
2021/05/26	0.3	53.37	1	53.60	53.10	-0.7	16,018	0.00%
2021/05/25	1.5	53.14	7.2	54.05	53.70	-5.7	16,292	-0.03%
2021/05/24	4.5	52.01	4.2	51.34	52.40	0.3	16,165	0.00%
2021/05/21	5.7	50.98	2	51.00	51.00	3.7	16,101	0.02%
2021/05/20	0.2	49.88	0	0.00	49.15	0.2	16,063	0.00%
2021/05/19	0	0.00	0.5	50.42	50.80	-0.5	16,355	0.00%
2021/05/18	14.5	49.41	14.8	49.09	50.50	-0.3	16,269	0.00%
2021/05/17	2.8	46.49	10	44.76	48.25	-7.2	16,002	-0.04%
2021/05/14	3	46.80	6.8	45.62	45.90	-3.8	15,709	-0.02%
2021/05/13	1.8	41.56	3	42.93	43.85	-1.2	15,454	-0.01%
2021/05/12	10	41.85	4.1	41.95	41.85	5.9	15,261	0.04%
2021/05/11	4.1	46.01	0	0.00	46.50	4.1	15,083	0.03%
2021/05/10	2	50.10	1	50.70	51.00	1	14,954	0.01%
2021/05/07	4	49.25	1	49.50	50.00	3	15,094	0.02%
2021/05/06	2	49.30	2	49.18	48.60	0	15,325	0.00%
2021/05/05	0	0.00	2	49.43	49.45	-2	15,640	-0.01%
2021/05/04	4	50.59	0	0.00	48.60	4	15,717	0.03%
2021/05/03	3	52.60	6	52.77	52.40	-3	15,715	-0.02%
2021/04/29	6	55.00	0	0.00	54.90	6	15,787	0.04%
2021/04/28	2	54.55	2	54.90	54.40	0	15,954	0.00%
2021/04/27	3.1	55.77	4	55.60	55.20	-0.9	16,104	-0.01%
2021/04/26	23	57.44	20	57.92	57.60	3	16,107	0.02%
2021/04/23	4	56.65	12	55.98	56.80	-8	16,313	-0.05%
2021/04/22	0	0.00	4	55.83	54.50	-4	17,306	-0.02%
2021/04/21	12	56.45	18	56.16	55.80	-6	18,548	-0.03%
2021/04/20	0	0.00	6	55.40	55.60	-6	18,986	-0.03%
2021/04/16	0	0.00	9	54.33	54.50	-9	19,226	-0.05%
2021/04/15	8	53.28	0	0.00	53.30	8	19,540	0.04%
2021/04/14	14.1	52.14	11	51.55	52.10	3.1	20,165	0.02%
2021/04/13	2.1	54.36	1	55.00	53.30	1.1	20,424	0.01%
2021/04/12	5.1	55.27	3	55.10	55.10	2.1	20,580	0.01%
2021/04/09	3	56.20	0	0.00	55.60	3	20,790	0.01%
2021/04/08	18	56.38	3	56.27	56.30	15	20,714	0.07%
2021/04/07	1	55.00	17	55.17	55.20	-16	20,671	-0.08%
2021/04/06	1	55.00	6	54.80	55.00	-5	20,774	-0.02%
2021/04/01	4	56.30	3	56.43	55.10	1	20,871	0.00%
2021/03/31	2	55.80	5	55.82	56.20	-3	20,914	-0.01%
2021/03/30	1	54.80	0	0.00	55.20	1	20,906	0.00%
2021/03/29	3	54.73	0	0.00	54.70	3	21,165	0.01%
2021/03/26	4	54.90	0	0.00	55.00	4	21,781	0.02%
2021/03/23	4	55.85	1	55.90	55.20	3	24,177	0.01%
2021/03/22	4	54.40	3	54.50	54.50	1	25,564	0.00%
2021/03/19	0	0.00	1	54.70	54.90	-1	26,379	0.00%
2021/03/18	5	55.16	1	55.30	55.40	4	26,682	0.01%
2021/03/17	2	55.00	9	54.97	55.20	-7	26,843	-0.03%
2021/03/16	1	56.00	5	56.08	56.00	-4	26,959	-0.01%
2021/03/15	4	56.65	4	56.73	56.60	0	27,473	0.00%
2021/03/12	6	57.68	5	57.76	56.80	1	28,315	0.00%
2021/03/11	5	56.78	5	56.20	57.20	0	28,314	0.00%
2021/03/10	7.1	56.03	7	56.67	55.80	0.1	28,369	0.00%
2021/03/09	12.1	57.24	27	57.79	56.10	-14.9	28,478	-0.05%
2021/03/08	63	58.06	57	58.58	58.50	6	28,130	0.02%
2021/03/05	17	55.71	15	56.15	57.40	2	27,418	0.01%
2021/03/04	25	56.52	40	57.07	55.20	-15	27,432	-0.05%
2021/03/03	29	55.89	22.2	56.58	56.00	6.9	27,244	0.03%
2021/03/02	22	56.33	19	56.44	56.90	3	27,361	0.01%
2021/02/26	8.1	54.45	7.1	54.83	54.20	1.1	27,598	0.00%
2021/02/25	50.2	56.84	13	57.24	55.90	37.2	28,817	0.13%
2021/02/24	12	55.72	19.1	55.91	56.20	-7.1	28,672	-0.02%
2021/02/23	1	54.50	3	54.47	54.60	-2	28,567	-0.01%
2021/02/22	3	55.50	2	55.35	55.30	1	29,133	0.00%
2021/02/19	2	55.20	10	55.94	55.20	-8	29,472	-0.03%
2021/02/18	7	54.80	7	55.44	54.70	0	29,370	0.00%
2021/02/17	5	54.86	11	55.14	55.10	-6	29,266	-0.02%
2021/02/05	5	53.10	2.2	52.91	52.40	2.8	29,022	0.01%
2021/02/04	4	52.43	2	52.60	52.60	2	29,098	0.01%
2021/02/03	2.1	52.10	1	52.30	51.80	1.1	29,153	0.00%
2021/02/02	1.1	51.95	6	52.27	52.30	-4.9	29,241	-0.02%
2021/02/01	4	51.70	0	0.00	51.70	4	29,392	0.01%
2021/01/29	8	53.50	6	54.68	52.10	2	29,399	0.01%
2021/01/28	8.2	53.89	8	54.14	54.00	0.2	29,365	0.00%
2021/01/27	9	54.61	15	54.55	54.30	-6	29,304	-0.02%
2021/01/26	3	53.30	9	52.57	52.60	-6	29,082	-0.02%
2021/01/25	10	52.06	0	0.00	52.10	10	29,081	0.03%
2021/01/21	6	52.35	2.4	52.33	51.90	3.6	29,111	0.01%
2021/01/20	16.2	53.75	7	52.53	51.80	9.2	29,221	0.03%
2021/01/19	11	54.91	11	56.09	54.90	0	29,169	0.00%
2021/01/18	31.5	57.68	21	58.33	56.00	10.5	29,279	0.04%
2021/01/15	29	59.40	27	60.36	57.20	2	28,862	0.01%
2021/01/14	34.5	58.60	51	59.21	58.60	-16.5	28,001	-0.06%
2021/01/13	8.2	54.83	21	54.26	55.80	-12.8	27,286	-0.05%
2021/01/12	4	51.58	2	51.80	51.90	2	27,793	0.01%
2021/01/11	5	51.36	7	51.30	51.30	-2	29,346	-0.01%
2021/01/08	13	53.20	14	55.16	52.80	-1	29,446	0.00%
2021/01/07	10	55.48	30.4	55.46	54.80	-20.4	29,322	-0.07%
2021/01/06	26.5	54.06	47	53.62	54.40	-20.5	28,939	-0.07%
2021/01/05	13	52.83	3.1	52.44	52.90	9.9	28,551	0.03%
2021/01/04	8	51.55	6	51.97	51.90	2	28,438	0.01%
2020/12/31	7	50.99	23	50.38	50.50	-16	28,400	-0.06%
2020/12/30	11	50.71	3.1	51.29	50.90	7.9	28,752	0.03%
2020/12/29	7	50.57	12	50.51	50.30	-5	28,854	-0.02%
2020/12/28	21	50.67	8	50.68	50.60	13	28,837	0.05%
2020/12/25	10	50.86	4.2	51.88	50.90	5.8	28,916	0.02%
2020/12/24	3	51.53	1.2	52.05	51.80	1.8	29,015	0.01%
2020/12/23	7	52.27	12	52.13	51.70	-5	29,190	-0.02%
2020/12/22	39	54.85	30.1	54.26	51.50	8.9	29,768	0.03%
2020/12/21	18	56.96	23	57.45	56.70	-5	29,556	-0.02%
2020/12/18	26	56.04	25	56.34	56.20	1	29,020	0.00%
2020/12/17	49	56.47	42	56.47	55.30	7	28,672	0.02%
2020/12/16	20	55.30	79.9	55.06	56.30	-59.9	27,633	-0.22%
2020/12/15	33	52.85	33	53.33	51.70	0	26,277	0.00%
2020/12/14	18	52.36	6	52.63	52.30	12	25,856	0.05%
2020/12/11	3	50.43	15	50.78	51.30	-12	25,771	-0.05%
2020/12/10	31	51.48	42.1	50.34	50.30	-11.1	25,930	-0.04%
2020/12/09	48.3	52.95	28	52.95	52.00	20.3	25,920	0.08%
2020/12/08	22	52.21	17.2	51.97	52.20	4.8	25,644	0.02%
2020/12/07	1.4	50.34	4	50.16	50.10	-2.6	25,214	-0.01%
2020/12/04	7	49.69	6.1	49.83	49.50	0.9	25,529	0.00%
2020/12/03	11	49.91	13	49.58	50.80	-2	25,769	-0.01%
2020/12/02	2	49.90	16	50.19	49.75	-14	26,120	-0.05%
2020/12/01	6	50.50	1	50.50	50.50	5	26,385	0.02%
2020/11/30	7	51.93	16	52.31	51.60	-9	26,717	-0.03%
2020/11/27	16	51.48	6	51.38	51.80	10	27,004	0.04%
2020/11/26	37	50.73	44	51.42	50.50	-7	27,466	-0.03%
2020/11/25	22.5	51.05	10	52.30	50.20	12.5	27,248	0.05%
2020/11/24	39.5	51.86	45	51.17	51.30	-5.5	27,467	-0.02%
2020/11/23	5	48.86	4	48.66	48.50	1	27,037	0.00%
2020/11/20	13	48.11	21	47.97	47.95	-8	27,737	-0.03%
2020/11/19	22.2	48.04	15.1	48.19	47.60	7.1	28,676	0.02%
2020/11/18	9	47.08	44	46.71	47.45	-35	30,627	-0.11%
2020/11/17	23	45.80	18	45.54	45.45	5	31,153	0.02%
2020/11/16	5	44.25	3	44.43	44.35	2	32,848	0.01%
2020/11/13	7	44.13	0	0.00	44.10	7	34,025	0.02%
2020/11/12	4	44.23	5	44.42	44.45	-1	35,252	0.00%
2020/11/11	14	43.76	2	43.65	43.65	12	36,177	0.03%
2020/11/10	5	44.42	5	44.39	44.00	0	38,066	0.00%
2020/11/09	12	44.64	16	44.93	44.90	-4	41,214	-0.01%
2020/11/06	8	45.17	3	44.90	44.30	5	42,827	0.01%
2020/11/05	13	44.74	10	45.36	44.40	3	43,410	0.01%
2020/11/04	16	44.84	1	44.85	45.15	15	44,703	0.03%
2020/11/03	2	44.03	2	44.48	44.85	0	45,064	0.00%
2020/11/02	25	43.38	25	43.27	43.20	0	45,504	0.00%
2020/10/30	5	44.75	14	43.95	43.95	-9	46,417	-0.02%
2020/10/29	17	43.66	13	43.78	44.95	4	46,758	0.01%
2020/10/28	16	45.24	16	44.35	44.55	0	46,990	0.00%
2020/10/27	18.2	45.81	11	46.14	45.80	7.2	47,118	0.02%
2020/10/26	18	46.88	12	46.13	46.10	6	47,493	0.01%
2020/10/23	15	47.89	15	47.80	47.60	0	48,034	0.00%
2020/10/22	28	48.39	15	48.67	48.05	13	48,619	0.03%
2020/10/21	19	50.12	5	49.18	48.95	14	49,101	0.03%
2020/10/20	17	50.55	17	50.52	51.20	0	49,549	0.00%
2020/10/19	34	50.26	147.6	50.25	50.90	-113.6	49,388	-0.23%	大賣/鉅額交易
2020/10/16	11	47.11	3	46.95	46.35	8	48,913	0.02%
2020/10/15	10	46.42	5	46.51	45.95	5	49,896	0.01%
2020/10/14	8	46.19	14	46.60	47.35	-6	51,513	-0.01%
2020/10/13	2	45.15	2	45.48	45.40	0	53,410	0.00%
2020/10/12	0	0.00	6	46.15	45.40	-6	54,813	-0.01%
2020/10/08	3	46.23	6	46.45	46.20	-3	56,601	-0.01%
2020/10/07	19	45.99	6	46.03	45.85	13	57,105	0.02%
2020/10/06	2	46.65	13	46.38	46.55	-11	58,423	-0.02%
2020/10/05	0	0.00	2	44.95	45.35	-2	58,930	0.00%
2020/09/30	7	44.43	4	44.43	44.60	3	59,080	0.01%
2020/09/29	2	45.35	2	45.40	45.35	0	59,132	0.00%
2020/09/28	5	44.43	4	44.69	44.50	1	59,409	0.00%
2020/09/25	98	47.05	97	44.34	43.95	1	60,014	0.00%
2020/09/24	10	46.98	20	46.38	47.00	-10	60,188	-0.02%
2020/09/23	17	46.67	5	46.85	46.30	12	59,961	0.02%
2020/09/22	2	47.85	15	47.23	47.30	-13	60,325	-0.02%
2020/09/21	19	49.05	6	48.82	48.20	13	61,168	0.02%
2020/09/18	1	49.25	1	48.80	49.40	0	61,286	0.00%
2020/09/17	30	48.69	17	48.25	48.50	13	61,454	0.02%
2020/09/16	18	49.66	9	49.59	49.25	9	61,484	0.01%
2020/09/15	4	49.83	4	49.94	49.15	0	61,668	0.00%
2020/09/14	2	50.30	0	0.00	49.60	2	61,621	0.00%
2020/09/11	105	49.71	2	49.65	48.85	103	62,002	0.17%	大買/鉅額交易
2020/09/10	12	50.80	26	50.21	49.70	-14	63,001	-0.02%
2020/09/09	13	51.25	10	50.24	50.70	3	63,631	0.00%
2020/09/08	16	51.84	12	51.08	50.60	4	63,687	0.01%
2020/09/07	20	53.13	13	51.92	51.80	7	63,840	0.01%
2020/09/04	31.9	54.00	31	53.82	54.80	0.9	63,910	0.00%
2020/09/03	8	54.90	5.2	54.31	53.90	2.9	64,048	0.00%
2020/09/02	18	53.68	33	53.90	53.80	-15	64,353	-0.02%
2020/09/01	39	53.03	36	52.90	53.10	3	64,129	0.00%
2020/08/31	16.1	51.83	16	52.28	51.40	0.1	63,696	0.00%
2020/08/28	49	53.18	29	52.57	51.80	20	63,696	0.03%
2020/08/27	17	54.39	20	54.79	55.10	-3	63,450	0.00%
2020/08/26	139	55.29	186	55.05	53.90	-47	63,286	-0.07%	大買/大賣/
2020/08/25	198	55.06	203.2	54.27	54.00	-5.2	62,944	-0.01%	大買/大賣/
2020/08/24	271.4	58.26	255	58.26	55.20	16.4	62,792	0.03%	大買/大賣/
2020/08/21	24	56.30	24	56.24	57.40	0	61,011	0.00%
2020/08/20	77.5	53.56	71	53.48	52.20	6.5	62,227	0.01%
2020/08/19	37	57.05	25	56.60	56.60	12	61,656	0.02%
2020/08/18	23.5	54.85	26	55.08	56.20	-2.5	61,108	0.00%
2020/08/17	17	53.95	23	53.43	53.10	-6	60,793	-0.01%
2020/08/14	229	51.88	185	51.81	53.10	44	60,487	0.07%	大買/大賣/
2020/08/13	363	50.70	418	49.92	52.20	-55	58,936	-0.09%	大買/大賣/
2020/08/12	17	46.65	42	47.35	48.20	-25	56,215	-0.04%
2020/08/11	17	43.84	11	43.76	43.85	6	55,202	0.01%
2020/08/10	60	43.91	8	44.61	43.60	52	55,347	0.09%
2020/08/07	6	42.10	15	42.44	42.10	-9	54,708	-0.02%
2020/08/06	9	41.96	3	41.90	41.40	6	55,555	0.01%
2020/08/05	10	41.90	22	42.17	42.70	-12	55,729	-0.02%
2020/08/04	16	40.97	25	40.63	40.35	-9	55,561	-0.02%
2020/08/03	33	40.88	19	40.87	41.20	14	55,548	0.03%
2020/07/31	9	40.52	7	40.67	40.30	2	55,641	0.00%
2020/07/30	7	40.64	8	40.76	40.80	-1	56,159	0.00%
2020/07/29	16	41.50	1	40.90	40.55	15	56,588	0.03%
2020/07/28	48	42.43	36	42.52	42.50	12	56,594	0.02%
2020/07/27	50	42.89	43	43.28	42.15	7	56,788	0.01%
2020/07/24	14	42.77	26	42.67	41.55	-12	56,984	-0.02%
2020/07/23	20	43.48	35	43.47	43.75	-15	57,673	-0.03%
2020/07/22	109	42.30	120	42.35	42.30	-11	58,198	-0.02%	大買/大賣/
2020/07/21	12	42.23	12	42.10	41.80	0	57,408	0.00%
2020/07/20	45	40.00	57	39.76	41.90	-12	57,098	-0.02%
2020/07/17	57	39.21	27	38.95	38.10	30	56,222	0.05%
2020/07/16	196	38.50	45	37.96	38.80	151	54,977	0.27%	大買/鉅額交易
2020/07/15	148	36.96	157	37.24	36.55	-9	54,307	-0.02%	大買/大賣/
2020/07/14	44	35.85	39	36.17	35.65	5	54,106	0.01%
2020/07/13	76	36.28	77	36.08	36.50	-1	54,451	0.00%
2020/07/10	50	33.77	68	33.95	33.90	-18	54,216	-0.03%
2020/07/09	11	33.86	21	34.15	33.65	-10	54,678	-0.02%
2020/07/08	17	33.98	18	33.93	34.20	-1	55,282	0.00%
2020/07/07	20	34.57	11	33.93	33.70	9	55,943	0.02%
2020/07/06	30	35.41	16	35.81	35.15	14	56,323	0.02%
2020/07/03	67	34.26	93	34.34	34.50	-26	56,313	-0.05%
2020/07/02	32	33.17	27	33.42	33.20	5	55,775	0.01%
2020/07/01	30	33.70	12	34.04	33.40	18	56,138	0.03%
2020/06/30	82	33.78	66	33.82	33.60	16	57,055	0.03%
2020/06/29	14	32.17	18.1	32.07	32.10	-4.1	57,793	-0.01%
2020/06/24	16	31.83	9	31.92	32.00	7	59,076	0.01%
2020/06/23	23	31.58	17	31.77	31.65	6	60,318	0.01%
2020/06/22	15	32.29	15	32.22	32.05	0	60,822	0.00%
2020/06/19	21	33.15	23	33.35	33.30	-2	61,315	0.00%
2020/06/18	78	32.99	66	33.10	33.15	12	61,646	0.02%
2020/06/17	58	33.63	70	33.70	33.20	-12	61,513	-0.02%
2020/06/16	7	33.33	73	33.08	34.25	-66	61,513	-0.11%
2020/06/15	18	31.33	10	31.58	31.15	8	61,691	0.01%
2020/06/12	29	32.63	46	32.73	32.45	-17	63,144	-0.03%
2020/06/11	64	33.30	53	33.55	33.75	11	64,561	0.02%
2020/06/10	17.1	33.21	21	33.35	33.10	-3.9	65,914	-0.01%
2020/06/09	63	34.06	47	34.62	33.90	16	67,752	0.02%
2020/06/08	14	34.24	6	34.89	33.95	8	68,454	0.01%
2020/06/05	7	35.04	7	35.44	35.00	0	70,044	0.00%
2020/06/04	27	35.35	30	35.47	35.00	-3	71,378	0.00%
2020/06/03	49	35.00	23	35.44	35.25	26	72,543	0.04%
2020/06/02	67	36.82	63	36.34	36.10	4	73,155	0.01%
2020/06/01	73	37.46	75	37.65	37.80	-2	73,512	0.00%
2020/05/29	27	37.02	24	37.73	37.25	3	74,101	0.00%
2020/05/28	53	37.40	43	37.15	37.00	10	74,253	0.01%
2020/05/27	100	37.85	107	38.05	36.90	-7	73,667	-0.01%	大賣/
2020/05/26	32	35.99	49	35.08	36.45	-17	71,644	-0.02%
2020/05/25	120	32.40	108	32.67	33.15	12	70,485	0.02%	大買/大賣/
2020/05/22	35	33.64	39	34.08	33.35	-4	69,924	-0.01%
2020/05/21	23	33.70	22	33.50	33.65	1	69,183	0.00%
2020/05/20	17	32.98	10	33.68	32.70	7	68,662	0.01%
2020/05/19	33	33.15	35	33.06	33.50	-2	68,360	0.00%
2020/05/18	104	32.71	100	32.76	32.30	4	67,883	0.01%	大買/
2020/05/15	17	33.68	17	33.42	34.10	0	67,270	0.00%
2020/05/14	18	33.07	16	33.89	32.55	2	66,571	0.00%
2020/05/13	46	34.02	22	34.43	33.60	24	66,131	0.04%
2020/05/12	30	34.02	38	33.99	34.50	-8	65,016	-0.01%
2020/05/11	31	33.72	37	34.12	33.25	-6	64,952	-0.01%
2020/05/08	9	33.17	14	33.34	33.20	-5	64,286	-0.01%
2020/05/07	40	33.30	49	32.90	33.50	-9	64,040	-0.01%
2020/05/06	88	32.24	72	33.08	32.15	16	63,725	0.03%
2020/05/05	76	33.38	78	34.23	33.00	-2	63,131	0.00%
2020/05/04	71	33.96	65	33.11	34.05	6	62,617	0.01%
2020/04/30	35	33.07	58	32.92	33.05	-23	62,094	-0.04%
2020/04/29	94	32.09	84	32.30	32.10	10	61,518	0.02%
2020/04/28	70	32.15	44	32.32	31.25	26	60,935	0.04%
2020/04/27	12	29.80	68	30.11	31.50	-56	59,408	-0.09%
2020/04/24	5	28.50	11	28.57	28.65	-6	58,034	-0.01%
2020/04/23	34	28.16	32	28.40	28.50	2	57,913	0.00%
2020/04/22	50	28.15	60	27.63	28.35	-10	57,177	-0.02%
2020/04/21	6	27.20	21	27.95	27.05	-15	56,362	-0.03%
2020/04/20	47	27.75	42	28.07	27.70	5	55,798	0.01%
2020/04/17	6	28.16	24	29.14	27.80	-18	55,711	-0.03%
2020/04/16	16	28.30	72	28.25	28.60	-56	54,579	-0.10%
2020/04/15	55	28.03	42	28.91	27.80	13	54,265	0.02%
2020/04/14	7	27.46	22	27.87	28.75	-15	53,103	-0.03%
2020/04/13	3	27.10	1	26.85	26.80	2	52,502	0.00%
2020/04/10	39	26.55	30	26.61	26.40	9	52,164	0.02%
2020/04/09	6	25.92	17	26.23	25.35	-11	51,436	-0.02%
2020/04/08	20	27.20	17	27.33	26.50	3	50,729	0.01%
2020/04/07	7	28.47	0	0.00	28.35	7	49,950	0.01%
2020/04/06	12	26.43	20	26.50	26.90	-8	50,020	-0.02%
2020/04/01	75	24.70	24	24.60	25.15	51	49,877	0.10%
2020/03/31	115	24.80	123	24.56	24.25	-8	48,514	-0.02%	大買/大賣/
2020/03/30	37	22.92	61	23.42	23.60	-24	46,687	-0.05%
2020/03/27	60	22.98	497	22.32	23.10	-437	45,112	-0.97%	大賣/鉅額交易
2020/03/26	28	20.56	442	20.53	21.00	-414	43,532	-0.95%	大賣/鉅額交易
2020/03/25	94	19.75	227	20.15	20.20	-133	42,629	-0.31%	大賣/鉅額交易
2020/03/24	10	18.53	17	18.81	18.85	-7	41,664	-0.02%
2020/03/23	2	16.50	28	17.00	17.75	-26	41,110	-0.06%
2020/03/20	31	18.07	46	18.27	18.00	-15	40,715	-0.04%
2020/03/19	1,165	17.96	186	17.49	17.20	979	39,451	2.48%	大買/大賣/鉅額交易
2020/03/18	70	19.54	70	19.79	19.10	0	38,401	0.00%
2020/03/17	53	20.24	649	20.37	20.05	-596	36,538	-1.63%	大賣/鉅額交易
2020/03/16	661	19.88	15	21.50	19.80	646	34,930	1.85%	大買/鉅額交易
2020/03/13	551	18.97	579	20.44	21.85	-28	33,077	-0.08%	大買/大賣/
2020/03/12	27	20.32	18	21.01	19.90	9	30,903	0.03%
2020/03/11	30	21.75	38	22.16	22.10	-8	29,944	-0.03%
2020/03/10	16	19.63	11	19.80	20.50	5	27,942	0.02%
2020/03/09	49	20.10	84	19.88	18.65	-35	26,321	-0.13%
2020/03/06	11	19.03	29	19.37	20.10	-18	24,818	-0.07%
2020/03/05	42	18.18	57	18.18	18.50	-15	23,647	-0.06%
2020/03/04	23	17.47	22	17.54	17.75	1	22,811	0.00%
2020/03/03	1	16.20	67	16.93	17.05	-66	21,797	-0.30%
2020/03/02	1	15.40	14	15.06	15.50	-13	21,006	-0.06%
2020/02/27	3	15.57	3	15.47	14.80	0	21,197	0.00%
2020/02/26	9	15.99	10	15.95	15.45	-1	21,767	0.00%
2020/02/25	12	15.74	100	15.70	15.95	-88	22,681	-0.39%
2020/02/24	2	15.73	11	15.74	15.65	-9	23,338	-0.04%
2020/02/21	8	15.98	6	15.98	16.10	2	23,798	0.01%
2020/02/20	5	15.86	30	15.92	15.85	-25	24,220	-0.10%
2020/02/19	14	15.65	21	15.75	15.70	-7	24,387	-0.03%
2020/02/18	6	15.43	0	0.00	15.70	6	24,726	0.02%
2020/02/17	110	15.56	505	15.55	15.55	-395	24,570	-1.61%	大買/大賣/鉅額交易
2020/02/14	3	15.55	276	15.74	15.75	-273	24,439	-1.12%	大賣/鉅額交易
2020/02/13	70	15.49	206	15.32	15.25	-136	24,131	-0.56%	大賣/鉅額交易
2020/02/12	160	15.22	35	15.35	15.50	125	23,954	0.52%	大買/鉅額交易
2020/02/11	52	14.74	3	14.73	14.85	49	23,255	0.21%
2020/02/10	5	13.97	300	13.85	14.40	-295	23,187	-1.27%	大賣/鉅額交易
2020/02/07	1	14.65	750	14.31	14.30	-749	23,024	-3.25%	大賣/鉅額交易
2020/02/06	851	14.93	12	14.82	14.95	839	22,816	3.68%	大買/鉅額交易
2020/02/05	3	15.05	0	0.00	14.40	3	22,607	0.01%
2020/02/04	8	14.92	11	14.93	15.00	-3	22,350	-0.01%
2020/02/03	13	14.33	0	0.00	14.35	13	23,078	0.06%
2020/01/31	365	15.05	0	15.20	15.30	365	22,970	1.59%	大買/鉅額交易
2020/01/30	16	16.29	13	16.28	16.20	3	22,697	0.01%
2020/01/20	3	18.00	0	0.00	18.00	3	22,672	0.01%
2020/01/17	11	17.87	206	17.94	18.00	-195	22,658	-0.86%	大賣/鉅額交易
2020/01/16	1	17.90	0	0.00	17.70	1	22,405	0.00%
2020/01/15	1	18.15	103	18.45	18.10	-102	22,242	-0.46%	大賣/鉅額交易
2020/01/14	8	18.21	408	18.30	18.40	-400	22,156	-1.81%	大賣/鉅額交易
2020/01/13	11	18.11	219	18.32	17.85	-208	21,854	-0.95%	大賣/鉅額交易
2020/01/10	320	17.81	2	17.83	17.80	318	21,099	1.51%	大買/鉅額交易
2020/01/09	454	17.39	7	17.93	18.30	447	20,514	2.18%	大買/鉅額交易
2020/01/08	1	16.70	3	16.55	17.15	-2	19,878	-0.01%
2020/01/07	809	17.04	1	16.90	17.05	808	19,780	4.08%	大買/鉅額交易
2020/01/06	4	17.26	28	17.28	17.40	-24	19,344	-0.12%
2020/01/03	0	0.00	5	16.80	16.85	-5	18,782	-0.03%
2020/01/02	0	0.00	3	16.85	16.85	-3	18,502	-0.02%
2019/12/31	2	16.70	0	0.00	16.65	2	18,242	0.01%
2019/12/30	45	16.82	158	16.82	16.80	-113	18,122	-0.62%	大賣/鉅額交易
2019/12/27	68	16.71	25	16.78	16.75	43	17,507	0.25%
2019/12/26	102	15.91	0	0.00	16.20	102	17,016	0.60%	大買/鉅額交易
2019/12/20	5	15.65	220	15.65	15.75	-215	17,021	-1.26%	大賣/鉅額交易
2019/12/19	0	0.00	199	15.85	15.80	-199	17,045	-1.17%	大賣/鉅額交易
2019/12/18	2	16.00	155	15.77	15.75	-153	17,159	-0.89%	大賣/鉅額交易
2019/12/17	14	16.39	25.2	16.40	16.25	-11.2	17,121	-0.07%
2019/12/16	2	16.10	0	0.00	16.25	2	17,244	0.01%
2019/12/13	2	16.05	5	16.18	15.95	-3	17,293	-0.02%
2019/12/12	11	16.48	2	16.58	16.30	9	17,347	0.05%
2019/12/11	1	16.50	352	16.78	16.50	-351	17,921	-1.96%	大賣/鉅額交易
2019/12/10	1	16.35	351	16.35	16.55	-350	17,896	-1.96%	大賣/鉅額交易
2019/12/09	5	16.25	13	16.43	16.30	-8	18,240	-0.04%
2019/12/06	406	16.18	8	16.26	16.35	398	18,132	2.19%	大買/鉅額交易
2019/12/05	7	15.66	0	0.00	15.70	7	17,726	0.04%
2019/12/03	1	15.60	0	0.00	15.70	1	18,789	0.01%
2019/12/02	6	15.18	2	15.15	15.50	4	19,620	0.02%
2019/11/29	0	0.00	8	15.80	15.50	-8	19,782	-0.04%
2019/11/28	9	15.83	17	15.67	15.60	-8	20,209	-0.04%
2019/11/27	668	15.95	15	16.00	16.10	653	20,992	3.11%	大買/鉅額交易
2019/11/26	228	16.01	19	16.06	16.15	209	21,042	0.99%	大買/鉅額交易
2019/11/25	11	16.64	12	16.71	16.25	-1	20,617	0.00%
2019/11/22	25	16.78	23	16.62	16.15	2	19,834	0.01%
2019/11/21	18	15.89	37	16.25	16.55	-19	18,704	-0.10%
2019/11/20	17	15.76	10	15.71	15.70	7	17,910	0.04%
2019/11/19	0	0.00	555	15.50	15.40	-555	17,547	-3.16%	大賣/鉅額交易
2019/11/18	1	15.30	10	15.17	15.15	-9	16,976	-0.05%
2019/11/15	560	15.05	8	14.94	14.90	552	16,709	3.30%	大買/鉅額交易
2019/11/12	5	13.86	0	0.00	14.05	5	16,615	0.03%
2019/11/11	0	0.00	2	13.60	13.60	-2	16,621	-0.01%
2019/11/07	1	14.05	10	14.10	14.15	-9	16,592	-0.05%
2019/11/06	0	0.00	0.6	14.50	14.45	-0.6	16,521	0.00%
2019/11/05	0	0.00	1	14.75	14.70	-1	16,498	-0.01%
2019/11/04	1	14.65	10	15.05	14.60	-9	16,542	-0.05%
2019/11/01	0	0.00	4	15.11	14.90	-4	16,438	-0.02%
2019/10/31	66	15.57	71	15.72	15.35	-5	16,321	-0.03%
2019/10/30	0	0.00	16	14.95	15.00	-16	15,333	-0.10%
2019/10/29	2	14.88	0	0.00	14.45	2	15,140	0.01%
2019/10/28	48	14.94	27	14.96	14.90	21	15,233	0.14%
2019/10/25	1	14.90	0	0.00	14.80	1	15,513	0.01%
2019/10/24	3	14.70	0	0.00	14.75	3	15,525	0.02%
2019/10/21	0	0.00	7	14.74	14.75	-7	15,823	-0.04%
2019/10/18	0	0.00	5	14.55	14.55	-5	15,857	-0.03%
2019/10/17	0	0.00	5	14.60	14.55	-5	15,948	-0.03%
2019/10/15	17	14.44	6	14.52	14.70	11	16,377	0.07%
2019/10/14	2	14.45	5	14.30	14.25	-3	16,316	-0.02%
2019/10/08	0	0.00	35	13.75	13.75	-35	16,613	-0.21%
2019/10/07	6	13.91	1	13.90	13.90	5	16,657	0.03%
2019/10/02	0	0.00	3	14.15	14.15	-3	16,566	-0.02%
2019/09/27	2	13.90	0	0.00	13.80	2	16,560	0.01%
2019/09/26	1	14.30	0	0.00	14.20	1	16,446	0.01%
2019/09/25	1	14.50	0	0.00	14.35	1	16,418	0.01%
2019/09/24	2	14.68	11	14.74	14.55	-9	16,485	-0.05%
2019/09/23	36	14.90	2	14.78	14.80	34	16,398	0.21%
2019/09/20	6	14.66	1	14.65	14.70	5	16,339	0.03%
2019/09/19	0	0.00	10	14.62	14.50	-10	16,310	-0.06%
2019/09/18	10	14.95	0	0.00	14.85	10	16,202	0.06%
2019/09/17	2	14.98	0	0.00	15.00	2	16,088	0.01%
2019/09/16	8	15.32	1	15.40	15.10	7	15,838	0.04%
2019/09/12	2	14.95	3	15.03	15.05	-1	15,112	-0.01%
2019/09/11	7	15.07	19	14.86	15.20	-12	14,883	-0.08%
2019/09/10	2	14.65	2	14.50	14.55	0	14,308	0.00%
2019/09/09	1	14.60	0	0.00	14.55	1	14,145	0.01%
2019/09/06	2	14.48	12	14.50	14.55	-10	13,956	-0.07%
2019/09/05	11	14.81	28	14.94	14.75	-17	13,659	-0.12%
2019/09/04	19	15.04	7	15.07	15.10	12	13,004	0.09%
2019/09/03	4	14.45	12	14.46	14.45	-8	12,321	-0.06%
2019/09/02	18	14.62	19.2	14.51	14.80	-1.2	11,884	-0.01%
2019/08/30	20	13.91	27	14.28	14.45	-7	11,134	-0.06%
2019/08/29	23	13.26	25	13.41	13.45	-2	10,088	-0.02%
2019/08/26	1	12.70	0	0.00	12.75	1	9,601	0.01%
2019/08/23	5	13.45	0	0.00	13.15	5	9,533	0.05%
2019/08/22	0	0.00	16	13.44	13.50	-16	9,474	-0.17%
2019/08/21	0	0.00	3	13.12	13.15	-3	9,142	-0.03%
2019/08/20	0	0.00	2	12.80	12.70	-2	9,035	-0.02%
2019/08/19	0	0.00	30	12.95	12.80	-30	9,010	-0.33%
2019/08/16	31	12.80	0	0.00	12.80	31	8,950	0.35%
2019/08/13	3	12.30	1	12.35	12.15	2	8,759	0.02%
2019/08/12	1	12.50	0	0.00	12.50	1	8,864	0.01%
2019/08/08	2	12.35	3	12.30	12.70	-1	8,897	-0.01%
2019/08/06	5	11.89	0	0.00	12.30	5	8,854	0.06%
2019/08/05	7	12.09	0	0.00	11.95	7	8,779	0.08%
2019/07/30	12	13.49	0	0.00	13.40	12	8,395	0.14%
2019/07/29	32	14.13	44	13.99	13.85	-12	8,132	-0.15%
2019/07/26	10	13.50	1	13.50	13.50	9	7,639	0.12%
2019/07/25	0	0.00	4	13.64	13.40	-4	7,599	-0.05%
2019/07/24	3	12.85	3	12.90	12.95	0	7,238	0.00%
2019/07/23	1	13.25	10	13.42	13.25	-9	7,257	-0.12%
2019/07/22	5	13.44	14	13.27	13.60	-9	7,202	-0.12%
2019/07/19	2	13.15	0	0.00	13.05	2	7,063	0.03%
2019/07/18	4	13.20	1	13.45	13.05	3	7,084	0.04%
2019/07/17	3	13.22	7	13.01	13.30	-4	7,012	-0.06%
2019/07/16	1	12.90	15	12.55	12.90	-14	6,618	-0.21%
2019/07/15	22	12.60	2	12.65	12.65	20	6,514	0.31%
2019/07/12	9	12.28	9	12.15	12.15	0	6,223	0.00%
2019/07/11	0	0.00	1	12.15	12.20	-1	6,337	-0.02%
2019/07/05	1	12.00	2	12.10	12.05	-1	6,889	-0.01%
2019/07/02	10	12.00	0	0.00	12.05	10	8,493	0.12%
2019/06/27	1	11.80	0	0.00	11.75	1	8,918	0.01%
2019/06/25	1	12.30	1	12.10	11.80	0	8,900	0.00%
2019/06/19	0	0.00	2	12.08	11.85	-2	9,136	-0.02%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/14	0	0.00	5	11.65	11.65	-5	9,679	-0.05%
2019/06/12	6	11.82	5	11.58	11.65	1	9,772	0.01%
2019/06/05	0	0.00	0	10.85	10.90	0	9,494	0.00%
2019/05/27	5	10.80	0	0.00	10.70	5	9,963	0.05%
2019/05/23	1	11.00	1	10.85	10.80	0	10,078	0.00%
2019/05/21	0	0.00	1	11.05	11.10	-1	10,370	-0.01%
2019/05/17	14	12.15	12	11.94	11.90	2	10,694	0.02%
2019/05/14	3	11.45	0	0.00	11.50	3	11,395	0.03%
2019/05/13	0	0.00	9	11.41	11.40	-9	11,535	-0.08%
2019/05/10	2	11.73	0	0.00	11.75	2	11,519	0.02%
2019/05/08	1	12.35	0	0.00	12.70	1	11,407	0.01%
2019/05/03	0	0.00	3	13.00	12.95	-3	11,463	-0.03%
2019/05/02	3	12.75	0	0.00	12.95	3	11,512	0.03%
2019/04/30	4	12.40	1	12.50	12.50	3	11,828	0.03%
2019/04/29	2	12.60	0	0.00	12.50	2	11,953	0.02%
2019/04/24	0	0.00	4	13.43	13.25	-4	12,252	-0.03%
2019/04/22	0	0.00	1	13.70	13.75	-1	12,720	-0.01%
2019/04/18	8	13.58	2	13.73	13.55	6	13,033	0.05%
2019/04/15	16	14.11	1	14.25	14.00	15	14,559	0.10%
2019/04/11	3	14.40	0	0.00	14.15	3	14,573	0.02%
2019/04/10	27	14.93	0	0.00	14.60	27	14,472	0.19%
2019/04/09	34	15.64	23	15.26	14.80	11	14,352	0.08%
2019/04/08	36	14.58	30	14.75	15.30	6	13,921	0.04%
2019/04/03	5	13.84	5	14.00	13.95	0	13,527	0.00%
2019/04/01	5	13.35	0	0.00	13.40	5	13,529	0.04%
2019/03/29	0	0.00	17	13.10	13.25	-17	13,551	-0.13%
2019/03/28	1	13.00	25	13.30	13.05	-24	13,781	-0.17%
2019/03/27	5	13.60	10	13.50	13.50	-5	13,798	-0.04%
2019/03/25	0	0.00	2	13.75	13.75	-2	13,752	-0.01%
2019/03/22	0	0.00	3	14.40	14.10	-3	13,772	-0.02%
2019/03/21	7	14.24	2	14.20	14.15	5	13,846	0.04%
2019/03/20	25	14.56	5	14.37	14.30	20	13,962	0.14%
2019/03/19	1	13.95	0	0.00	13.80	1	13,686	0.01%
2019/03/18	12	13.94	0	0.00	13.85	12	14,141	0.08%
2019/03/15	2	13.80	1	13.80	13.75	1	15,426	0.01%
2019/03/14	1	13.50	2	13.45	13.45	-1	15,854	-0.01%
2019/03/11	2	13.60	0	0.00	13.60	2	17,158	0.01%
2019/03/08	23	13.60	23	13.52	13.60	0	17,402	0.00%
2019/03/05	0	0.00	1	14.25	14.00	-1	17,887	-0.01%
2019/03/04	0	0.00	2	14.08	14.20	-2	17,941	-0.01%
2019/02/27	2	13.78	0	0.00	13.80	2	17,987	0.01%
2019/02/26	0	0.00	2.1	14.01	14.00	-2.1	18,108	-0.01%
2019/02/25	0	0.00	1	14.15	14.10	-1	18,196	-0.01%
2019/02/21	1	14.00	0	0.00	14.00	1	18,374	0.01%
2019/02/20	12	14.53	20	14.40	14.20	-8	18,544	-0.04%
2019/02/19	11	14.54	6	14.71	14.40	5	18,906	0.03%
2019/02/18	2	14.13	1	14.25	14.10	1	19,488	0.01%
2019/02/15	2	14.20	7	14.44	14.10	-5	19,524	-0.03%
2019/02/14	10	14.35	13	14.29	14.10	-3	19,259	-0.02%
2019/02/13	13	14.03	0	0.00	13.65	13	18,769	0.07%
2019/02/12	12	13.62	13	13.78	13.90	-1	18,572	-0.01%
2019/02/11	0	0.00	25	13.35	13.40	-25	18,485	-0.14%
2019/01/30	1	13.30	4	13.25	13.25	-3	18,532	-0.02%
2019/01/29	0	0.00	4	13.25	13.25	-4	18,576	-0.02%
2019/01/25	5	13.20	0	0.00	13.15	5	18,707	0.03%
2019/01/24	23	13.25	0	0.00	13.25	23	18,874	0.12%
2019/01/23	0	0.00	1	13.15	13.35	-1	18,954	-0.01%
2019/01/22	2	13.15	0	0.00	13.10	2	19,032	0.01%
2019/01/21	0	0.00	15	14.03	13.90	-15	18,660	-0.08%
2019/01/18	1	13.80	0	0.00	13.90	1	18,513	0.01%
2019/01/16	3	13.75	0	0.00	13.90	3	18,396	0.02%
2019/01/15	1	13.80	2	14.13	13.65	-1	18,118	-0.01%
2019/01/14	1	13.35	0	0.00	13.45	1	17,558	0.01%
2019/01/11	1	13.30	3	13.35	13.35	-2	17,517	-0.01%
2019/01/10	3	14.02	1	14.05	13.45	2	17,403	0.01%
2019/01/09	5	14.26	7	14.14	14.00	-2	17,156	-0.01%
2019/01/08	1	14.60	5	14.30	14.55	-4	16,910	-0.02%
2019/01/07	10	14.05	11	14.13	14.40	-1	16,250	-0.01%
2019/01/04	0	0.00	5	13.20	13.10	-5	15,488	-0.03%
2019/01/02	3	13.30	0	0.00	13.15	3	15,392	0.02%
2018/12/28	4	13.03	7	13.03	13.10	-3	15,350	-0.02%
2018/12/27	0	0.00	6	13.60	13.05	-6	15,497	-0.04%
2018/12/26	0	0.00	0.2	13.25	13.25	-0.2	15,310	0.00%
2018/12/25	1	12.80	18	13.44	13.50	-17	15,415	-0.11%
2018/12/24	0	0.00	3	13.28	13.15	-3	15,171	-0.02%
2018/12/22	9	12.80	2	13.10	13.25	7	15,044	0.05%
2018/12/21	5	12.70	11	13.03	13.20	-6	14,973	-0.04%
2018/12/20	10	12.55	2	12.60	12.60	8	14,911	0.05%
2018/12/18	10	12.45	13	12.54	12.45	-3	14,981	-0.02%
2018/12/17	5	12.40	0	0.00	12.30	5	15,113	0.03%
2018/12/14	4	12.15	0	0.00	12.60	4	15,534	0.03%
2018/12/13	11	12.45	2	12.35	12.25	9	15,407	0.06%
2018/12/12	13	12.98	0	0.00	12.90	13	15,294	0.09%
2018/12/11	16	13.03	2	12.95	12.90	14	15,285	0.09%
2018/12/10	50	13.78	51	13.82	13.60	-1	15,357	-0.01%
2018/12/07	1	13.00	8	13.54	13.75	-7	14,342	-0.05%
2018/12/06	54	13.24	116	13.90	12.50	-62	14,332	-0.43%	大賣/
2018/12/05	80	13.32	0	0.00	13.75	80	14,145	0.57%
2018/12/04	12	13.23	21	13.25	13.20	-9	14,467	-0.06%
2018/12/03	17	12.95	0	0.00	12.85	17	14,798	0.11%
2018/11/30	1	12.45	1	12.30	12.30	0	15,372	0.00%
2018/11/29	0	0.00	1	12.45	12.10	-1	16,645	-0.01%
2018/11/28	1	12.85	9	12.83	12.80	-8	16,412	-0.05%
2018/11/27	2	12.60	3	12.57	12.90	-1	16,444	-0.01%
2018/11/23	1	12.50	10	12.40	12.40	-9	16,524	-0.05%
2018/11/22	0	0.00	6	12.49	12.30	-6	16,605	-0.04%
2018/11/21	1	12.90	20	13.10	13.10	-19	16,482	-0.12%
2018/11/20	0	0.00	2	12.95	12.95	-2	16,511	-0.01%
2018/11/19	3	13.23	6	13.20	13.15	-3	16,536	-0.02%
2018/11/16	34	13.19	8	13.11	13.00	26	16,487	0.16%
2018/11/15	7	12.41	5	12.60	12.50	2	16,133	0.01%
2018/11/14	1	11.75	3	11.05	11.85	-2	16,585	-0.01%
2018/11/13	3	10.75	0	0.00	10.80	3	17,751	0.02%
2018/11/12	0	0.00	2	10.55	10.65	-2	18,723	-0.01%
2018/11/08	0	0.00	1	10.85	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	2	10.53	10.60	-2	20,800	-0.01%
2018/11/05	0	0.00	4	10.29	10.40	-4	20,954	-0.02%
2018/11/02	1	10.25	10	10.70	10.30	-9	20,935	-0.04%
2018/11/01	13	10.77	0	0.00	10.65	13	20,773	0.06%
2018/10/31	0	0.00	4	10.18	10.20	-4	20,560	-0.02%
2018/10/30	5	9.75	1	9.78	9.86	4	20,460	0.02%
2018/10/29	2	9.20	11	9.19	9.10	-9	20,271	-0.04%
2018/10/25	7	9.70	2	9.68	9.43	5	20,159	0.02%
2018/10/22	0	0.00	11	10.26	10.25	-11	19,977	-0.06%
2018/10/19	10	9.97	0	0.00	10.00	10	19,919	0.05%
2018/10/17	5	10.36	4	10.35	10.35	1	19,788	0.01%
2018/10/16	6	10.60	2	10.65	10.45	4	19,689	0.02%
2018/10/15	0	0.00	5	10.33	10.30	-5	19,541	-0.03%
2018/10/12	0	0.00	10	10.10	10.40	-10	19,446	-0.05%
2018/10/11	11	9.84	13	9.93	9.77	-2	19,307	-0.01%
2018/10/09	1	10.95	0	0.00	10.85	1	19,114	0.01%
2018/10/08	12	11.20	0	0.00	11.15	12	19,037	0.06%
2018/10/05	4	11.16	1	11.00	11.05	3	18,940	0.02%
2018/10/04	1	11.50	1	12.00	11.50	0	18,673	0.00%
2018/10/03	24	11.49	6	11.66	11.45	18	18,707	0.10%
2018/10/02	13	12.22	3	12.30	12.20	10	18,322	0.05%
2018/10/01	0	0.00	9	12.55	12.50	-9	18,207	-0.05%
2018/09/28	0	0.00	0	12.30	12.30	0	18,148	0.00%
2018/09/27	6	12.50	20	12.57	12.30	-14	18,060	-0.08%
2018/09/25	5	12.20	3	12.50	12.55	2	17,762	0.01%
2018/09/21	14	12.67	21	12.66	12.45	-7	17,549	-0.04%
2018/09/20	27	12.74	10	12.57	12.25	17	17,320	0.10%
2018/09/19	10	13.13	6	13.10	13.05	4	16,795	0.02%
2018/09/17	2	13.50	15	13.45	13.50	-13	16,401	-0.08%
2018/09/14	32	13.89	47	13.89	14.00	-15	16,153	-0.09%
2018/09/13	25	13.01	30	13.10	13.20	-5	15,673	-0.03%
2018/09/12	23	13.53	18	13.30	13.20	5	15,263	0.03%
2018/09/11	36.2	13.54	35	13.62	13.90	1.2	14,759	0.01%
2018/09/10	22	13.55	5	13.60	13.05	17	14,108	0.12%
2018/09/07	18	14.71	9	14.93	14.45	9	13,489	0.07%
2018/09/06	13	15.07	12	15.26	14.70	1	12,912	0.01%
2018/09/05	43	16.52	40	15.94	15.10	3	12,083	0.02%
2018/09/04	15	15.93	2	16.00	16.05	13	10,813	0.12%
2018/09/03	19	15.85	22	16.05	15.65	-3	10,756	-0.03%
2018/08/31	3	16.43	20	16.38	16.70	-17	10,728	-0.16%
2018/08/30	0	0.00	20	16.03	16.00	-20	10,548	-0.19%
2018/08/29	32	16.10	23	15.88	16.10	9	10,415	0.09%
2018/08/28	7	15.14	25	15.30	15.20	-18	10,336	-0.17%
2018/08/27	53	14.91	1	15.25	15.10	52	10,217	0.51%
2018/08/24	36	15.23	26	15.28	15.05	10	10,035	0.10%
2018/08/23	68	15.93	20	15.50	16.00	48	9,818	0.49%
2018/08/22	6	15.10	46	14.88	15.05	-40	9,524	-0.42%
2018/08/21	150	14.92	174	14.92	15.30	-24	9,321	-0.26%	大買/大賣/
2018/08/20	163	14.09	111	14.17	14.20	52	7,900	0.66%	大買/大賣/
2018/08/17	44	13.96	96	14.01	14.30	-52	6,493	-0.80%
2018/08/16	26	12.29	120	12.44	13.00	-94	5,438	-1.73%	大賣/
2018/08/15	13	11.91	18	12.05	12.20	-5	4,606	-0.11%
2018/08/14	5	11.01	23	11.00	11.25	-18	3,657	-0.49%
2018/08/10	0	0.00	1	10.30	10.45	-1	3,020	-0.03%
2018/08/09	5	10.20	2	10.15	10.10	3	2,813	0.11%
2018/07/31	1	9.80	0	0.00	9.80	1	2,855	0.04%
2018/07/30	1	9.84	0	0.00	9.80	1	2,858	0.03%
2018/07/23	0	0.00	3	9.37	9.39	-3	2,814	-0.11%
2018/07/19	0	0.00	1	9.54	9.44	-1	2,820	-0.04%
2018/07/18	1	9.42	0	0.00	9.50	1	2,835	0.04%
2018/07/12	0	0.00	5	9.47	9.44	-5	2,863	-0.17%
2018/07/11	6	9.82	0	0.00	9.54	6	2,865	0.21%
2018/07/03	0	0.00	60	9.49	9.68	-60	2,733	-2.19%
2018/06/27	0	0.00	1	9.96	9.93	-1	2,683	-0.04%
2018/06/25	20	10.00	0	0.00	10.05	20	2,739	0.73%
2018/06/22	3	10.25	1	10.20	10.05	2	2,749	0.07%
2018/06/19	5	10.15	0	0.00	10.20	5	2,617	0.19%
2018/06/15	0	0.00	1	10.50	10.40	-1	2,595	-0.04%
2018/06/14	5	10.40	11	10.49	10.40	-6	2,573	-0.23%
2018/06/13	0	0.00	5	10.55	10.25	-5	2,509	-0.20%
2018/06/11	0	0.00	4	10.06	10.40	-4	2,359	-0.17%
2018/06/08	16	10.26	13	10.22	10.10	3	2,261	0.13%
2018/06/07	0	0.00	1	9.92	9.91	-1	2,190	-0.05%
2018/06/06	0	0.00	2	9.98	9.90	-2	2,158	-0.09%
2018/06/05	2	9.79	5	9.53	9.71	-3	2,141	-0.14%
2018/06/01	1	9.44	0	0.00	9.40	1	1,942	0.05%
2018/05/30	0	0.00	1	9.27	9.24	-1	1,894	-0.05%
2018/05/25	0	0.00	1	9.17	9.15	-1	1,854	-0.05%
2018/05/24	10	9.18	0	0.00	9.18	10	1,863	0.54%
2018/05/18	0	0.00	1	9.05	9.03	-1	1,890	-0.05%
2018/05/15	1	9.24	1	9.30	9.21	0	1,960	0.00%
2018/05/11	1	9.60	1	9.51	9.50	0	2,035	0.00%
2018/05/10	1	9.53	0	0.00	9.50	1	1,980	0.05%
2018/05/09	0	0.00	1	9.45	9.45	-1	2,008	-0.05%
2018/05/08	1	9.60	0	0.00	9.50	1	2,023	0.05%
2018/04/26	0	0.00	1	9.35	9.30	-1	2,080	-0.05%
2018/04/24	2	9.46	0	0.00	9.48	2	2,111	0.09%
2018/04/19	0	0.00	17	10.00	10.00	-17	2,245	-0.76%
2018/04/12	0	0.00	2	9.98	10.00	-2	2,602	-0.08%
2018/04/10	2	9.60	0	0.00	9.60	2	2,582	0.08%
2018/04/02	1	9.73	0	0.00	9.72	1	2,691	0.04%
2018/03/29	2	10.00	6	9.99	9.83	-4	2,842	-0.14%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/26	2	9.42	2	9.33	9.42	0	3,088	0.00%
2018/03/23	2	9.40	0	0.00	9.40	2	3,587	0.06%
2018/03/13	0	0.00	2	9.84	9.85	-2	3,952	-0.05%
2018/03/12	0	0.00	2	9.63	9.60	-2	3,905	-0.05%
2018/03/08	0	0.00	1	9.56	9.53	-1	4,076	-0.02%
2018/03/07	2	9.50	0.1	9.42	9.48	1.9	4,227	0.05%
2018/03/05	0	0.00	2	9.49	9.31	-2	4,342	-0.05%
2018/02/09	2	8.67	0	0.00	8.60	2	4,999	0.04%
2018/02/07	1	9.29	0	0.00	9.20	1	5,073	0.02%
2018/02/06	2	9.10	0	0.00	9.05	2	5,226	0.04%
2018/01/30	0	0.00	1	10.30	10.40	-1	5,591	-0.02%
2018/01/29	1	10.25	0	0.00	10.20	1	5,741	0.02%
2018/01/25	0	0.00	1	10.20	10.20	-1	6,146	-0.02%
2018/01/19	0	0.00	1	10.35	10.35	-1	6,752	-0.01%
2018/01/15	12	10.45	14	10.38	10.35	-2	6,832	-0.03%
2018/01/12	19	10.45	0	0.00	10.40	19	6,802	0.28%
2018/01/11	10	10.50	0	0.00	10.45	10	6,785	0.15%
2018/01/10	11	10.63	10	10.65	10.45	1	6,692	0.01%
2018/01/09	20	10.78	0	0.00	10.75	20	6,613	0.30%
2018/01/08	30	10.90	21	11.05	10.90	9	6,553	0.14%