金像電 (2368)-群益金鼎-古亭券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	46	238.88	3.1	235.47	234.00	42.9	6,943	0.62%
2024/12/16	19.1	243.09	20.3	242.87	240.50	-1.2	6,573	-0.02%
2024/12/13	18.1	226.39	36.6	229.51	232.00	-18.5	5,836	-0.32%
2024/12/12	34	226.41	16.4	227.05	220.50	17.6	5,381	0.33%
2024/12/11	7.1	215.09	62.4	213.07	218.00	-55.4	4,877	-1.13%
2024/12/10	10.2	200.49	4	202.00	203.00	6.2	4,538	0.14%
2024/12/09	11	201.41	6.3	201.90	204.00	4.7	4,603	0.10%
2024/12/06	8	197.31	0	0.00	194.50	8	4,520	0.18%
2024/12/05	1	200.00	1.1	203.40	197.00	-0.1	4,550	0.00%
2024/12/04	0	0.00	6	196.83	197.00	-6	4,545	-0.13%
2024/12/03	1	191.00	6	194.33	192.00	-5	4,634	-0.11%
2024/12/02	0	0.00	1.2	192.31	191.50	-1.2	4,807	-0.02%
2024/11/29	1	185.01	1	183.52	185.50	0	4,807	0.00%
2024/11/28	0	0.00	1	185.50	183.50	-1	4,800	-0.02%
2024/11/27	1	188.50	0	0.00	186.50	1	4,795	0.02%
2024/11/26	8.6	191.72	1	194.89	191.00	7.5	4,811	0.16%
2024/11/25	1	192.50	5	194.30	193.00	-4	4,760	-0.08%
2024/11/22	7	194.07	3.1	195.76	191.00	3.9	4,738	0.08%
2024/11/21	7	188.29	8.1	186.60	188.50	-1.1	4,565	-0.02%
2024/11/20	1	177.50	0	0.00	175.50	1	4,447	0.02%
2024/11/19	1.1	177.52	2	176.50	177.50	-1	4,461	-0.02%
2024/11/18	3	177.00	5	178.40	176.50	-2	4,554	-0.04%
2024/11/15	2	185.00	0	183.50	182.00	2	4,671	0.04%
2024/11/14	2	174.50	1	176.50	180.00	1	4,698	0.02%
2024/11/13	1.1	172.50	0	0.00	177.50	1.1	4,636	0.02%
2024/11/12	0.6	174.56	1	174.00	172.50	-0.4	4,625	-0.01%
2024/11/11	1	179.55	0	0.00	180.00	1	4,589	0.02%
2024/11/08	3.7	183.25	3	187.50	181.50	0.7	4,610	0.01%
2024/11/06	2	190.25	0	0.00	188.50	2	4,813	0.04%
2024/11/05	0	0.00	0	189.50	190.00	0	4,905	0.00%
2024/11/04	0	187.00	0	0.00	189.00	0	5,052	0.00%
2024/11/01	1	184.50	0	0.00	188.00	1	5,123	0.02%
2024/10/30	0.1	189.50	0	0.00	188.50	0.1	5,273	0.00%
2024/10/28	0.1	195.50	1	195.50	195.00	-0.9	5,572	-0.02%
2024/10/25	0.5	197.00	0	0.00	198.00	0.5	5,616	0.01%
2024/10/24	2.1	198.26	0	0.00	198.00	2.1	5,654	0.04%
2024/10/22	0.1	202.00	0	200.67	203.00	0.1	5,762	0.00%
2024/10/21	0	0.00	12	197.63	198.00	-12	5,748	-0.21%
2024/10/18	7	193.86	9.1	194.27	191.50	-2.1	5,741	-0.04%
2024/10/16	0	187.50	1	185.50	189.50	-1	5,821	-0.02%
2024/10/15	9.2	188.40	1	189.00	188.50	8.2	5,966	0.14%
2024/10/14	1	189.00	0	0.00	190.50	1	6,058	0.02%
2024/10/09	1.2	188.02	0	0.00	185.00	1.2	6,170	0.02%
2024/10/08	1	188.50	0.2	190.50	190.00	0.9	6,157	0.01%
2024/10/04	9.1	188.19	1	187.50	187.50	8.1	6,443	0.13%
2024/10/01	1.1	197.00	0	0.00	197.00	1.1	6,667	0.02%
2024/09/30	3.1	199.00	0	0.00	198.00	3.1	6,740	0.05%
2024/09/27	2	204.50	2	207.00	204.00	0	6,913	0.00%
2024/09/26	2	204.25	1	207.00	203.00	1	7,185	0.01%
2024/09/25	2	205.75	1	207.00	207.00	1	7,328	0.01%
2024/09/24	0	0.00	1.3	200.23	201.00	-1.3	7,508	-0.02%
2024/09/23	0	0.00	10	202.00	202.00	-10	7,589	-0.13%
2024/09/20	0	0.00	1	206.00	203.50	-1	7,634	-0.01%
2024/09/18	1.1	199.09	0	0.00	199.00	1.1	7,939	0.01%
2024/09/16	2	204.00	2	205.00	205.50	0	8,071	0.00%
2024/09/13	2.1	201.55	0	0.00	202.50	2.1	8,150	0.03%
2024/09/12	1	205.00	1	205.50	205.00	0	8,175	0.00%
2024/09/10	5.6	198.94	1	196.50	196.50	4.6	8,239	0.06%
2024/09/06	1	204.46	0	0.00	204.50	1	8,334	0.01%
2024/09/05	2.5	210.29	0	0.00	206.00	2.5	8,364	0.03%
2024/09/04	1.3	210.76	3	210.17	210.50	-1.8	8,305	-0.02%
2024/09/03	3	220.50	10.5	217.49	220.00	-7.5	8,197	-0.09%
2024/09/02	4.8	213.90	2	212.25	209.00	2.8	7,993	0.04%
2024/08/30	0.1	211.50	3	211.50	211.00	-2.9	7,994	-0.04%
2024/08/29	2	206.50	3	210.82	213.50	-1	8,044	-0.01%
2024/08/28	1.1	208.05	1	207.54	209.00	0.1	8,055	0.00%
2024/08/26	1	212.00	0	0.00	210.00	1	8,142	0.01%
2024/08/23	1	209.50	2	212.00	216.00	-1	8,162	-0.01%
2024/08/22	1	212.00	2	212.75	211.50	-1	8,229	-0.01%
2024/08/21	2	213.00	0.4	214.50	213.50	1.6	8,278	0.02%
2024/08/20	10	214.80	0.3	221.00	213.50	9.7	8,350	0.12%
2024/08/19	11	218.18	54	219.30	221.00	-43	8,351	-0.51%
2024/08/16	52	214.50	44	211.28	217.00	8	8,237	0.10%
2024/08/15	2	206.75	142	206.99	206.50	-140	8,124	-1.72%	大賣/鉅額交易
2024/08/14	3	207.83	53	209.21	206.50	-50	8,158	-0.61%
2024/08/13	2	207.75	7	210.71	207.50	-5	8,194	-0.06%
2024/08/12	7	208.57	3	209.67	207.00	4	8,464	0.05%
2024/08/09	65.4	211.80	4	219.00	208.00	61.4	8,525	0.72%
2024/08/08	94.4	211.91	7.2	212.99	209.00	87.2	8,392	1.04%
2024/08/07	19	197.79	4.2	205.09	207.00	14.8	8,229	0.18%
2024/08/06	0	0.00	0.2	178.50	188.50	-0.2	8,282	0.00%
2024/08/05	10.4	188.72	1	187.00	187.00	9.4	8,269	0.11%
2024/08/02	52	215.59	0	0.00	207.50	52	8,254	0.63%
2024/08/01	1	228.00	6.2	229.35	228.00	-5.2	8,092	-0.06%
2024/07/31	1	219.50	1	215.50	219.50	0	7,955	0.00%
2024/07/30	0	0.00	0	211.50	215.00	0	7,890	0.00%
2024/07/26	8	211.00	0	0.00	210.00	8	7,869	0.10%
2024/07/23	0	0.00	10.2	207.09	212.00	-10.2	7,878	-0.13%
2024/07/22	0	199.50	0	0.00	200.00	0	7,871	0.00%
2024/07/19	2	206.50	0	0.00	205.50	2	7,916	0.03%
2024/07/18	5.2	213.96	4	217.00	215.00	1.2	7,951	0.01%
2024/07/17	0	0.00	1.1	226.50	224.00	-1.1	8,014	-0.01%
2024/07/16	1	223.00	0.4	224.50	223.50	0.6	8,171	0.01%
2024/07/15	4	222.25	5.3	221.59	223.50	-1.3	8,113	-0.02%
2024/07/12	1.1	215.18	0	0.00	215.00	1.1	8,065	0.01%
2024/07/11	0.3	221.53	4	223.50	220.00	-3.7	8,071	-0.05%
2024/07/10	3.1	220.19	0	0.00	220.00	3.1	8,158	0.04%
2024/07/09	5.6	221.80	2	220.25	224.00	3.6	8,299	0.04%
2024/07/08	3.1	229.81	2	227.75	227.50	1.1	8,155	0.01%
2024/07/05	7	224.50	7.1	228.87	229.00	-0.1	8,056	0.00%
2024/07/04	2.2	215.73	3.2	217.30	217.00	-1	7,806	-0.01%
2024/07/03	3	214.17	6	215.00	215.00	-3	7,776	-0.04%
2024/07/02	9	212.89	11	214.36	213.50	-2	7,685	-0.03%
2024/07/01	1.4	205.50	2	205.00	203.50	-0.6	7,463	-0.01%
2024/06/28	3	203.33	5	205.20	207.00	-2	7,435	-0.03%
2024/06/27	2.5	193.85	0	0.00	193.00	2.5	7,250	0.03%
2024/06/25	10	200.70	0	0.00	200.00	10	7,281	0.14%
2024/06/24	3	206.51	5.7	208.36	204.50	-2.7	7,392	-0.04%
2024/06/21	2	194.50	1	194.57	200.00	1	7,194	0.01%
2024/06/20	1.2	192.67	2.2	192.41	195.50	-1	7,139	-0.01%
2024/06/19	4	190.25	1	192.50	189.50	3	7,264	0.04%
2024/06/18	1	190.00	1	191.50	191.00	0	7,290	0.00%
2024/06/17	2	190.25	1	189.00	189.00	1	7,295	0.01%
2024/06/14	2	191.00	3	191.17	192.00	-1	7,379	-0.01%
2024/06/13	5.9	189.14	0	0.00	188.50	5.9	7,406	0.08%
2024/06/12	0	0.00	4	193.00	194.50	-4	7,460	-0.05%
2024/06/11	2	188.00	6	191.00	187.50	-4	7,543	-0.05%
2024/06/07	3	193.50	1	195.50	192.00	2	7,698	0.03%
2024/06/06	1	199.00	1.5	196.50	196.50	-0.5	7,786	-0.01%
2024/06/05	0	196.00	1	195.50	195.50	-1	7,834	-0.01%
2024/05/31	2.1	201.99	0	0.00	199.00	2.1	8,248	0.02%
2024/05/30	1	204.00	1	205.00	204.00	0	8,261	0.00%
2024/05/29	0	0.00	2	202.25	201.00	-2	8,288	-0.02%
2024/05/28	2	204.75	0	0.00	202.50	2	8,311	0.02%
2024/05/27	0.6	205.00	0	0.00	203.50	0.6	8,295	0.01%
2024/05/24	16	200.63	7	201.64	203.00	9	8,341	0.11%
2024/05/23	10.2	200.01	0	202.25	201.50	10.2	8,308	0.12%
2024/05/22	0	204.50	1	205.00	205.50	-1	8,438	-0.01%
2024/05/21	0.5	204.50	1	203.50	203.50	-0.5	8,606	-0.01%
2024/05/20	2	207.00	1	207.00	206.50	1	8,663	0.01%
2024/05/17	1.2	202.65	0	0.00	206.50	1.2	8,772	0.01%
2024/05/16	7.2	206.94	2	213.48	203.50	5.1	8,896	0.06%
2024/05/15	0	0.00	0	199.00	195.50	0	8,860	0.00%
2024/05/14	1	189.52	1	193.50	190.50	0	8,965	0.00%
2024/05/13	0	188.00	0	0.00	187.50	0	9,156	0.00%
2024/05/10	5.1	192.80	1	192.00	193.00	4.1	9,324	0.04%
2024/05/09	6	200.00	0	200.50	198.50	6	9,180	0.07%
2024/05/07	0	0.00	3	191.00	192.00	-3	9,454	-0.03%
2024/05/06	0.1	191.50	1	190.50	190.50	-0.9	9,494	-0.01%
2024/05/03	0.3	196.10	0	0.00	192.00	0.3	9,481	0.00%
2024/04/30	1	196.00	1	197.00	197.00	0	9,607	0.00%
2024/04/26	0	0.00	0	194.33	192.50	0	9,791	0.00%
2024/04/25	0.1	187.97	0	0.00	187.00	0.1	9,799	0.00%
2024/04/24	4.2	195.24	7	196.07	196.50	-2.8	9,812	-0.03%
2024/04/22	3.1	184.40	0	0.00	182.00	3.1	9,666	0.03%
2024/04/19	0.1	198.00	0	0.00	196.00	0.1	9,531	0.00%
2024/04/18	1	203.50	0	0.00	205.00	1	9,488	0.01%
2024/04/17	6	201.50	5	201.60	201.50	1	9,472	0.01%
2024/04/16	5.1	203.12	8	201.75	201.50	-2.9	9,455	-0.03%
2024/04/15	2.1	213.49	0	0.00	212.50	2.1	9,443	0.02%
2024/04/12	0.1	231.00	2.2	228.59	229.50	-2.2	9,313	-0.02%
2024/04/10	2.1	236.46	3	236.33	230.50	-1	9,333	-0.01%
2024/04/09	2	237.75	2	238.50	237.00	0	9,352	0.00%
2024/04/08	3	247.00	2	247.00	242.50	1	9,345	0.01%
2024/04/03	2.2	237.18	2	240.00	241.00	0.2	9,259	0.00%
2024/04/02	8.2	238.80	5	234.00	234.00	3.2	9,240	0.03%
2024/04/01	1	245.50	2.3	246.26	245.00	-1.3	9,145	-0.01%
2024/03/29	2.1	249.29	2.4	246.41	245.50	-0.3	9,152	0.00%
2024/03/28	3.3	246.58	4	244.75	244.50	-0.7	9,107	-0.01%
2024/03/27	11.1	251.82	13	252.42	251.00	-1.9	9,052	-0.02%
2024/03/26	7.9	247.96	4.2	241.68	242.00	3.8	8,927	0.04%
2024/03/25	5	250.50	11.2	249.48	247.50	-6.2	8,912	-0.07%
2024/03/22	24	243.33	25.2	244.85	247.50	-1.2	8,866	-0.01%
2024/03/21	3	236.00	2	234.75	233.50	1	8,668	0.01%
2024/03/20	1	230.00	0.4	230.28	229.50	0.6	8,699	0.01%
2024/03/19	4.1	234.21	5	235.70	229.50	-1	8,751	-0.01%
2024/03/18	5	235.90	2.2	237.27	238.00	2.8	8,684	0.03%
2024/03/15	7.5	231.67	4	231.63	232.50	3.5	8,689	0.04%
2024/03/14	1.1	221.52	0	0.00	220.50	1.1	8,659	0.01%
2024/03/13	13.2	236.18	8.1	230.75	229.00	5.1	8,739	0.06%
2024/03/12	4.4	242.71	0	0.00	242.50	4.4	8,651	0.05%
2024/03/11	2	249.50	0	0.00	248.00	2	8,593	0.02%
2024/03/08	4.1	249.70	3	251.00	249.50	1.1	8,641	0.01%
2024/03/07	4.6	259.63	1.5	255.50	252.50	3.1	8,595	0.04%
2024/03/06	2	269.25	3	269.50	274.50	-1	8,335	-0.01%
2024/03/05	2	265.00	3	265.00	265.50	-1	8,341	-0.01%
2024/03/04	2.2	261.63	0	0.00	259.00	2.2	8,359	0.03%
2024/03/01	2	264.25	1.2	264.83	261.50	0.8	8,322	0.01%
2024/02/27	6	256.50	14	259.00	252.50	-8	8,255	-0.10%
2024/02/26	0.3	261.10	10	262.00	261.50	-9.8	8,170	-0.12%
2024/02/23	17.6	265.11	19	263.92	262.00	-1.4	8,128	-0.02%
2024/02/22	10	260.20	28	265.77	255.50	-18	8,003	-0.22%
2024/02/21	4	258.63	3	260.67	259.50	1	7,836	0.01%
2024/02/20	2.1	255.77	50	261.00	261.50	-48	7,793	-0.62%
2024/02/19	6.1	273.38	14	276.25	265.00	-7.9	7,781	-0.10%
2024/02/16	1.1	276.00	3.3	272.26	275.00	-2.2	7,674	-0.03%
2024/02/15	31	273.00	10.1	272.95	273.00	20.9	7,656	0.27%
2024/02/05	65.4	248.72	1.9	247.11	248.50	63.6	7,528	0.84%
2024/02/02	0	0.00	1.1	241.02	241.00	-1.1	7,755	-0.01%
2024/02/01	0	231.00	2	230.50	231.50	-2	7,649	-0.03%
2024/01/31	7.1	233.32	9	233.78	229.00	-1.9	7,741	-0.02%
2024/01/30	4	231.38	7.3	233.62	234.00	-3.3	7,738	-0.04%
2024/01/29	0.1	224.00	2	224.50	224.50	-2	7,520	-0.03%
2024/01/26	2.1	220.93	2	219.00	216.50	0.1	7,612	0.00%
2024/01/25	4	223.13	7.7	223.32	222.50	-3.7	7,651	-0.05%
2024/01/24	2	220.75	0	0.00	216.50	2	7,583	0.03%
2024/01/23	1.7	220.29	2	219.75	221.50	-0.3	7,645	0.00%
2024/01/22	2	217.75	2.7	219.03	222.00	-0.7	7,580	-0.01%
2024/01/19	0	0.00	0.1	205.00	204.00	-0.1	7,423	0.00%
2024/01/18	7.2	203.24	4	202.25	200.50	3.2	7,433	0.04%
2024/01/17	2.5	214.70	7	214.64	210.50	-4.5	7,369	-0.06%
2024/01/16	3	215.67	3	216.33	214.50	0	7,386	0.00%
2024/01/15	4	214.00	5	214.90	216.00	-1	7,379	-0.01%
2024/01/12	3	207.33	2	208.00	208.00	1	7,425	0.01%
2024/01/11	4.3	199.65	4	203.25	206.00	0.3	7,457	0.00%
2024/01/10	7	197.71	3	199.17	200.00	4	7,509	0.05%
2024/01/08	1.1	208.29	0	0.00	204.50	1.1	7,519	0.01%
2024/01/05	3.3	207.52	2	209.00	205.50	1.3	7,562	0.02%
2024/01/02	3	219.33	1	220.00	218.00	2	7,643	0.03%
2023/12/29	3	218.83	2	218.25	218.00	1	7,716	0.01%
2023/12/28	4	217.00	4	214.75	214.50	0	7,853	0.00%
2023/12/27	1	216.50	0	0.00	217.00	1	8,073	0.01%
2023/12/26	0	0.00	2	215.50	215.50	-2	8,392	-0.02%
2023/12/25	5.1	216.97	4	215.13	213.50	1.1	8,610	0.01%
2023/12/22	0.3	217.96	0	0.00	217.00	0.3	8,705	0.00%
2023/12/21	4	207.50	5	209.00	210.50	-1	8,828	-0.01%
2023/12/19	0.1	213.00	0	0.00	213.50	0.1	9,164	0.00%
2023/12/18	2	216.00	2	215.00	216.00	0	9,215	0.00%
2023/12/15	1.1	217.84	0	0.00	215.50	1.1	9,288	0.01%
2023/12/14	4	224.75	6	222.42	220.00	-2	9,289	-0.02%
2023/12/13	0	0.00	1	225.50	223.50	-1	9,307	-0.01%
2023/12/12	2.1	220.21	0	0.00	219.50	2.1	9,358	0.02%
2023/12/11	4	233.00	20	221.73	220.50	-16	9,350	-0.17%
2023/12/08	27	237.57	10.8	239.88	238.00	16.2	9,317	0.17%
2023/12/07	3	225.83	3.4	226.54	224.50	-0.4	9,137	0.00%
2023/12/06	3	217.17	3	221.17	223.50	0	9,168	0.00%
2023/12/05	1.2	220.66	1	213.00	212.00	0.2	9,163	0.00%
2023/12/04	5	227.70	6	227.58	224.00	-1	9,137	-0.01%
2023/12/01	4	227.38	4	224.75	229.50	0	9,393	0.00%
2023/11/30	4	229.75	3	229.00	228.00	1	9,479	0.01%
2023/11/29	2.3	221.74	5	224.90	225.00	-2.7	9,460	-0.03%
2023/11/28	1.3	211.88	2	218.50	217.50	-0.7	9,624	-0.01%
2023/11/27	2.1	213.71	0	0.00	211.50	2.1	9,746	0.02%
2023/11/24	5	216.00	5	218.90	217.50	0	9,920	0.00%
2023/11/22	1	220.00	0.3	221.17	221.00	0.7	10,095	0.01%
2023/11/21	5	227.70	3	224.00	225.00	2	10,258	0.02%
2023/11/20	7	223.43	7	222.14	223.50	0	10,564	0.00%
2023/11/17	4	221.13	4	221.50	221.50	0	10,825	0.00%
2023/11/16	7	222.56	8	221.69	220.50	-1	10,939	-0.01%
2023/11/15	6.2	231.36	5	229.70	229.00	1.2	10,990	0.01%
2023/11/14	4.1	228.41	15	232.17	232.00	-10.9	11,656	-0.09%
2023/11/13	8	218.81	7	217.71	217.00	1	12,092	0.01%
2023/11/10	12	220.08	15	223.30	220.50	-3	12,229	-0.02%
2023/11/09	3	207.83	12	211.63	215.00	-9	12,137	-0.07%
2023/11/08	3	204.67	3.2	207.66	209.00	-0.2	12,248	0.00%
2023/11/07	1	201.00	4	199.38	200.00	-3	12,491	-0.02%
2023/11/06	1	193.00	2.2	195.86	197.50	-1.2	12,660	-0.01%
2023/11/03	2.1	190.24	2	191.75	189.00	0.1	12,868	0.00%
2023/11/01	3	176.67	4	175.88	177.00	-1	13,071	-0.01%
2023/10/31	1	175.02	0.5	176.70	176.00	0.5	13,190	0.00%
2023/10/30	3.1	185.56	3.3	186.80	185.50	-0.3	13,269	0.00%
2023/10/26	7.9	188.71	3	190.00	187.00	4.9	13,636	0.04%
2023/10/25	2	200.50	3	201.83	200.50	-1	13,652	-0.01%
2023/10/24	6	196.42	4	195.75	201.50	2	13,863	0.01%
2023/10/23	3	193.17	2	191.25	192.50	1	13,959	0.01%
2023/10/20	4	191.50	2	194.25	192.50	2	14,232	0.01%
2023/10/19	7	198.71	7	197.14	197.50	0	14,457	0.00%
2023/10/18	3.1	199.38	3	203.50	198.50	0.1	14,624	0.00%
2023/10/17	4	208.25	2	211.25	207.50	2	14,675	0.01%
2023/10/16	1	210.00	0	0.00	215.00	1	14,732	0.01%
2023/10/13	1	224.50	3	222.83	223.00	-2	14,818	-0.01%
2023/10/12	6	222.58	6	223.25	223.50	0	14,832	0.00%
2023/10/11	7	220.71	8	221.63	218.00	-1	14,997	-0.01%
2023/10/06	5	225.30	30	221.15	221.00	-25	15,293	-0.16%
2023/10/05	6	221.92	1	222.00	222.50	5	15,490	0.03%
2023/10/04	0	215.00	1	221.00	221.00	-1	15,730	-0.01%
2023/10/03	2	220.75	0	0.00	219.00	2	15,759	0.01%
2023/10/02	14.1	225.93	7	226.57	215.50	7.1	15,638	0.05%
2023/09/28	6	218.33	7.6	219.72	219.50	-1.6	15,485	-0.01%
2023/09/27	2	209.00	1	209.50	211.50	1	15,348	0.01%
2023/09/26	5.6	210.69	7.3	206.60	204.00	-1.7	15,546	-0.01%
2023/09/25	18	214.56	25	215.70	211.00	-7	15,739	-0.04%
2023/09/22	0.2	200.00	50	200.00	201.00	-49.8	15,794	-0.32%
2023/09/21	1	190.50	6	188.33	195.00	-5	15,813	-0.03%
2023/09/20	8.1	194.43	3	193.50	193.50	5.1	15,888	0.03%
2023/09/19	1	190.50	32.4	195.69	190.00	-31.4	15,919	-0.20%
2023/09/18	3	192.50	3	191.67	193.00	0	15,947	0.00%
2023/09/15	4	204.00	45	199.57	203.50	-41	15,915	-0.26%
2023/09/13	5	192.90	2	193.50	194.00	3	16,324	0.02%
2023/09/11	3	199.33	3	201.00	199.00	0	16,718	0.00%
2023/09/08	4	208.63	3	209.00	208.50	1	16,660	0.01%
2023/09/07	8	211.38	3	211.83	209.50	5	16,783	0.03%
2023/09/06	12	217.54	16	216.78	216.50	-4	16,895	-0.02%
2023/09/05	5	208.40	63	209.48	208.00	-58	16,863	-0.34%
2023/09/04	5	205.00	6	204.58	206.00	-1	16,963	-0.01%
2023/09/01	15	207.23	10	204.05	201.00	5	17,167	0.03%
2023/08/31	9	211.50	12	212.54	215.50	-3	17,119	-0.02%
2023/08/30	3	208.50	174	206.95	208.50	-171	17,335	-0.99%	大賣/鉅額交易
2023/08/29	7	204.07	64	206.70	201.00	-57	17,494	-0.33%
2023/08/28	14	203.96	14	201.89	202.00	0	17,497	0.00%
2023/08/25	5	207.20	3.2	206.19	207.00	1.8	17,578	0.01%
2023/08/24	17	216.76	21	217.26	216.50	-4	17,675	-0.02%
2023/08/23	148	208.71	6	208.58	209.00	142	17,478	0.81%	大買/鉅額交易
2023/08/22	1	202.50	5	203.90	201.50	-4	17,694	-0.02%
2023/08/21	12.1	205.11	14	201.86	201.50	-1.9	18,190	-0.01%
2023/08/18	84.1	208.33	31	205.44	203.50	53.1	18,218	0.29%
2023/08/17	45.1	195.18	46.1	197.94	206.50	-1	17,771	-0.01%
2023/08/16	9	182.89	9	183.83	188.00	0	17,637	0.00%
2023/08/15	81	179.57	48	179.13	180.00	33	18,217	0.18%
2023/08/14	7	173.29	3	174.00	173.50	4	18,299	0.02%
2023/08/11	126	178.01	9	175.78	178.50	117	18,279	0.64%	大買/鉅額交易
2023/08/10	20	167.40	20	168.20	166.50	0	18,003	0.00%
2023/08/09	82	177.75	7	178.14	179.00	75	17,778	0.42%
2023/08/08	4	170.25	6	170.67	172.00	-2	17,596	-0.01%
2023/08/07	3	169.33	6	167.75	168.00	-3	17,423	-0.02%
2023/08/04	3	158.83	0	0.00	158.50	3	17,245	0.02%
2023/08/02	0	0.00	0.1	165.50	157.50	-0.1	17,111	0.00%
2023/08/01	5.1	167.82	5	163.60	165.00	0.1	16,979	0.00%
2023/07/31	3	171.50	0.1	177.45	169.50	2.9	16,856	0.02%
2023/07/28	2	175.00	7	177.07	178.50	-5	16,700	-0.03%
2023/07/27	3	175.00	1	181.00	176.00	2	16,663	0.01%
2023/07/26	2.1	177.95	4	177.13	174.50	-1.9	16,436	-0.01%
2023/07/25	13	185.08	4	181.63	177.00	9	16,360	0.06%
2023/07/24	4.2	184.93	15.5	187.53	188.50	-11.3	16,090	-0.07%
2023/07/21	5	177.20	5.1	180.03	181.00	-0.1	15,856	0.00%
2023/07/20	3.1	170.48	2.1	174.29	175.50	1	15,743	0.01%
2023/07/19	3.3	173.92	6.1	174.02	171.50	-2.8	15,678	-0.02%
2023/07/18	1.5	176.28	207.2	178.72	178.00	-205.7	15,619	-1.32%	大賣/鉅額交易
2023/07/17	6.1	177.96	3	175.50	176.50	3.1	15,444	0.02%
2023/07/14	15.1	180.18	14	181.29	182.00	1.1	15,399	0.01%
2023/07/13	9	181.11	21	181.95	180.00	-12	15,223	-0.08%
2023/07/12	60	168.66	8	168.19	170.00	52	15,013	0.35%
2023/07/11	14	161.61	19	161.18	163.50	-5	14,816	-0.03%
2023/07/10	2	150.75	3.5	153.50	155.00	-1.5	14,581	-0.01%
2023/07/07	7	149.71	1	148.50	148.50	6	14,598	0.04%
2023/07/06	2	149.50	2	149.00	149.00	0	14,706	0.00%
2023/07/05	5	153.40	1	156.00	154.50	4	14,620	0.03%
2023/07/04	37	155.82	5	154.10	155.50	32	14,613	0.22%
2023/07/03	19.1	152.48	20	152.30	153.00	-0.9	14,426	-0.01%
2023/06/30	5	145.60	8	145.51	146.00	-3	14,134	-0.02%
2023/06/29	6	139.67	7	137.57	139.00	-1	13,829	-0.01%
2023/06/28	24	139.38	2	138.50	138.00	22	13,872	0.16%
2023/06/27	2	135.25	1.3	137.53	135.00	0.7	13,928	0.01%
2023/06/26	30	139.82	3	138.33	138.50	27	13,986	0.19%
2023/06/21	21	142.98	1	142.00	142.00	20	13,981	0.14%
2023/06/20	34	144.15	4	143.25	142.00	30	14,126	0.21%
2023/06/16	1	140.50	13	141.88	139.50	-12	14,268	-0.08%
2023/06/15	4	138.13	1	138.01	138.00	3	14,089	0.02%
2023/06/14	0	0.00	2	135.50	134.50	-2	13,778	-0.01%
2023/06/13	6	136.33	5	135.20	136.00	1	13,742	0.01%
2023/06/12	3.4	137.03	3	136.67	135.00	0.4	13,569	0.00%
2023/06/09	0	0.00	11	138.01	139.00	-11	13,416	-0.08%
2023/06/08	7	134.64	0	0.00	133.00	7	13,188	0.05%
2023/06/07	11	133.77	16.1	136.28	134.50	-5.1	13,041	-0.04%
2023/06/06	1.1	133.26	3	131.67	130.00	-2	13,003	-0.01%
2023/06/05	11	131.86	16	133.28	133.00	-5	12,873	-0.04%
2023/06/02	9	125.00	3	126.67	128.00	6	12,646	0.05%
2023/06/01	0	0.00	10	122.50	125.00	-10	12,322	-0.08%
2023/05/31	2	123.50	3	123.50	122.00	-1	12,268	-0.01%
2023/05/30	26	123.98	2	125.00	125.00	24	12,147	0.20%
2023/05/29	23	122.67	4	120.63	121.50	19	12,068	0.16%
2023/05/26	12	124.67	8.8	124.45	121.50	3.2	12,263	0.03%
2023/05/25	12	118.46	26	120.21	122.50	-14	11,877	-0.12%
2023/05/24	1.1	109.50	0	0.00	111.50	1.1	11,324	0.01%
2023/05/23	18	111.39	14	111.54	110.50	4	11,271	0.04%
2023/05/22	27	113.93	22.2	113.88	113.50	4.8	11,155	0.04%
2023/05/19	9	109.94	41.8	111.87	113.50	-32.8	10,654	-0.31%
2023/05/18	4.4	100.55	8.5	102.97	103.50	-4.2	9,916	-0.04%
2023/05/17	1	98.10	9	94.94	97.90	-8	9,528	-0.08%
2023/05/16	2	96.80	0	0.00	95.10	2	9,364	0.02%
2023/05/12	9	93.89	4	94.23	95.50	5	9,433	0.05%
2023/05/11	1	95.20	1	95.40	95.00	0	9,485	0.00%
2023/05/10	2	96.30	4	96.38	96.20	-2	9,558	-0.02%
2023/05/09	1	98.10	4	97.63	97.30	-3	9,660	-0.03%
2023/05/08	3	97.60	4	97.90	97.20	-1	9,808	-0.01%
2023/05/05	14	97.71	50	97.21	98.10	-36	9,896	-0.36%
2023/05/04	4	96.40	1	97.10	96.70	3	10,067	0.03%
2023/05/03	2	97.05	1	97.50	96.70	1	10,151	0.01%
2023/05/02	0	0.00	1.1	99.10	98.20	-1.1	10,195	-0.01%
2023/04/28	3.1	99.03	2	99.10	98.60	1.1	10,223	0.01%
2023/04/27	1	98.50	0	0.00	98.50	1	10,153	0.01%
2023/04/26	0	0.00	1	94.90	98.40	-1	10,172	-0.01%
2023/04/25	23	100.19	4	96.55	96.40	19	10,097	0.19%
2023/04/24	4	101.50	1	101.50	101.50	3	10,049	0.03%
2023/04/21	4	99.28	2	98.25	98.20	2	10,022	0.02%
2023/04/20	2	100.00	10	100.50	100.00	-8	10,003	-0.08%
2023/04/19	21	102.52	4	102.38	101.50	17	10,094	0.17%
2023/04/18	1	101.00	8	101.19	101.50	-7	10,103	-0.07%
2023/04/17	4	102.63	8	103.38	102.50	-4	10,135	-0.04%
2023/04/14	6	101.25	8	100.69	99.20	-2	10,082	-0.02%
2023/04/13	2.1	100.24	0	0.00	99.30	2.1	10,044	0.02%
2023/04/12	12	102.29	2	102.50	102.50	10	9,937	0.10%
2023/04/11	2	102.00	7	103.29	103.00	-5	9,756	-0.05%
2023/04/10	0	0.00	63.4	95.95	98.80	-63.4	9,568	-0.66%
2023/04/07	3	95.43	2	94.40	95.30	1	9,463	0.01%
2023/04/06	4	94.45	7	94.50	94.10	-3	9,350	-0.03%
2023/03/31	0	0.00	1	98.30	97.30	-1	9,237	-0.01%
2023/03/30	10	97.61	4	97.80	97.80	6	9,224	0.07%
2023/03/29	8	98.25	6	97.18	96.70	2	9,142	0.02%
2023/03/28	3	98.10	4	98.30	97.70	-1	9,014	-0.01%
2023/03/27	0	0.00	2	94.00	98.00	-2	8,784	-0.02%
2023/03/24	4	93.98	4	92.88	94.00	0	8,744	0.00%
2023/03/23	2	94.35	80	95.30	93.20	-78	8,620	-0.90%
2023/03/22	91	95.12	25	95.24	95.40	66	8,401	0.79%
2023/03/21	0	0.00	8	91.58	92.50	-8	7,819	-0.10%
2023/03/20	0	0.00	1	90.10	90.20	-1	7,651	-0.01%
2023/03/16	2	86.60	0	0.00	86.80	2	7,566	0.03%
2023/03/15	1	88.20	1	88.90	88.20	0	7,605	0.00%
2023/03/14	2	88.75	1.5	88.53	88.10	0.5	7,634	0.01%
2023/03/13	1	87.80	0	0.00	89.30	1	7,659	0.01%
2023/03/10	2	87.75	0	0.00	87.70	2	7,646	0.03%
2023/03/09	11	89.42	4	88.80	89.40	7	7,705	0.09%
2023/03/08	9	92.74	9.1	92.93	92.50	-0.1	7,507	0.00%
2023/03/07	10	93.10	4	92.85	93.00	6	7,641	0.08%
2023/03/06	0.1	91.22	0	0.00	90.90	0.1	7,540	0.00%
2023/03/03	0	0.00	1	91.20	90.40	-1	7,685	-0.01%
2023/03/02	10	90.20	11	89.95	89.90	-1	7,714	-0.01%
2023/03/01	5	91.70	38.4	91.88	90.80	-33.4	7,713	-0.43%
2023/02/24	44	91.89	12	91.08	92.10	32	7,631	0.42%
2023/02/23	2	88.05	2	89.10	89.00	0	7,430	0.00%
2023/02/22	2	86.65	9	87.27	87.10	-7	7,565	-0.09%
2023/02/21	0	0.00	21	88.95	88.60	-21	7,570	-0.28%
2023/02/20	11	88.93	6	89.10	88.50	5	7,537	0.07%
2023/02/17	5	86.44	18	86.74	87.70	-13	7,443	-0.17%
2023/02/16	12	87.78	12	88.08	88.10	0	7,570	0.00%
2023/02/15	0	0.00	3	86.70	87.10	-3	7,865	-0.04%
2023/02/14	7	86.70	15	87.00	86.50	-8	8,028	-0.10%
2023/02/13	29	86.09	0	0.00	86.50	29	8,196	0.35%
2023/02/10	16.2	86.01	2	85.60	85.10	14.2	8,434	0.17%
2023/02/09	10	86.56	0	0.00	86.90	10	8,363	0.12%
2023/02/08	22	87.55	7	87.93	87.80	15	8,250	0.18%
2023/02/07	12	87.92	0	0.00	88.00	12	8,254	0.15%
2023/02/06	10	89.83	2	92.25	89.50	8	8,203	0.10%
2023/02/03	0	0.00	9	94.04	93.40	-9	8,194	-0.11%
2023/02/02	7	93.00	8	93.01	93.50	-1	8,215	-0.01%
2023/02/01	2	88.75	1	89.50	89.10	1	8,135	0.01%
2023/01/31	4	86.40	0	0.00	87.30	4	8,206	0.05%
2023/01/30	3.5	88.59	10	89.00	88.00	-6.5	8,258	-0.08%
2023/01/13	1	89.30	1	89.30	89.30	0	8,529	0.00%
2023/01/12	2	88.85	2	88.80	88.60	0	8,742	0.00%
2023/01/11	12	92.13	1	93.50	90.90	11	8,825	0.12%
2023/01/10	1	91.00	0	0.00	91.80	1	8,935	0.01%
2023/01/09	0	0.00	1	90.00	91.00	-1	9,201	-0.01%
2023/01/06	1	86.00	3	87.43	87.20	-2	9,460	-0.02%
2023/01/05	2	86.75	1	85.90	85.20	1	9,816	0.01%
2023/01/04	2	86.60	1	87.40	87.00	1	9,979	0.01%
2022/12/30	2	88.15	0	0.00	86.80	2	10,259	0.02%
2022/12/29	4	86.65	5	85.34	87.00	-1	10,578	-0.01%
2022/12/28	6	86.17	0	0.00	85.80	6	10,960	0.05%
2022/12/23	1	87.10	0	0.00	88.40	1	11,992	0.01%
2022/12/22	0	0.00	3	89.70	89.40	-3	12,229	-0.02%
2022/12/21	2	90.80	0	0.00	90.20	2	12,393	0.02%
2022/12/20	17	93.86	0	0.00	91.80	17	12,656	0.13%
2022/12/19	1	95.50	1	95.20	95.10	0	12,955	0.00%
2022/12/16	2	92.60	18	93.33	95.70	-16	13,483	-0.12%
2022/12/14	1	96.70	0	0.00	97.00	1	13,841	0.01%
2022/12/13	1	96.70	1	95.50	95.00	0	14,007	0.00%
2022/12/12	2	95.20	2	94.80	95.50	0	14,126	0.00%
2022/12/09	2	96.10	0	0.00	95.50	2	14,169	0.01%
2022/12/08	1	95.00	4	95.03	95.20	-3	14,202	-0.02%
2022/12/07	1.5	95.40	1	96.20	95.50	0.5	14,220	0.00%
2022/12/02	0	0.00	1	99.70	99.10	-1	14,301	-0.01%
2022/12/01	3	99.67	49	99.35	100.50	-46	14,353	-0.32%
2022/11/30	2	97.50	1	97.30	97.50	1	14,355	0.01%
2022/11/29	4	97.68	2	97.35	97.50	2	14,502	0.01%
2022/11/28	1	100.50	0	0.00	102.50	1	14,402	0.01%
2022/11/24	0	0.00	1	100.00	100.50	-1	14,483	-0.01%
2022/11/23	5	98.86	1	98.60	98.70	4	14,507	0.03%
2022/11/22	1	97.00	0	0.00	97.10	1	14,530	0.01%
2022/11/21	3.1	99.69	13	99.58	98.50	-9.9	14,571	-0.07%
2022/11/18	0.5	96.90	0	0.00	97.10	0.5	14,534	0.00%
2022/11/17	9	97.96	8	98.26	98.70	1	14,434	0.01%
2022/11/16	2.2	96.50	0	0.00	96.80	2.2	14,513	0.02%
2022/11/15	1	95.40	0	0.00	95.60	1	14,608	0.01%
2022/11/14	4	97.75	7	96.53	97.30	-3	14,948	-0.02%
2022/11/11	43	97.14	3	96.47	94.00	40	15,166	0.26%
2022/11/10	3	93.00	7	93.74	94.00	-4	15,028	-0.03%
2022/11/09	3	90.50	3	91.03	92.00	0	15,278	0.00%
2022/11/08	3	92.00	7	91.03	89.20	-4	15,431	-0.03%
2022/11/07	8	88.64	3	88.77	87.60	5	15,185	0.03%
2022/11/04	1	86.60	0	0.00	88.10	1	15,145	0.01%
2022/11/03	9	87.69	5	87.52	87.80	4	15,102	0.03%
2022/11/02	2	87.85	11	87.60	88.20	-9	15,053	-0.06%
2022/11/01	11	86.00	6	85.60	86.50	5	15,093	0.03%
2022/10/31	3	83.90	2	84.80	85.60	1	14,949	0.01%
2022/10/27	4	79.25	5	79.78	81.50	-1	14,807	-0.01%
2022/10/24	1	81.60	0	0.00	80.00	1	14,785	0.01%
2022/10/21	1	80.80	1	81.80	79.90	0	14,848	0.00%
2022/10/20	4	80.18	43	82.46	82.30	-39	14,883	-0.26%
2022/10/19	1.2	85.15	1	85.60	83.00	0.2	14,935	0.00%
2022/10/18	3	84.70	3	83.83	83.00	0	15,190	0.00%
2022/10/17	5	84.62	1	82.60	84.60	4	15,263	0.03%
2022/10/14	2	90.45	21	92.08	88.00	-19	15,056	-0.13%
2022/10/13	2	90.15	3	90.60	88.80	-1	14,846	-0.01%
2022/10/12	0	0.00	5	88.66	90.50	-5	14,838	-0.03%
2022/10/11	5	85.42	11	85.17	85.10	-6	15,139	-0.04%
2022/10/07	4	92.70	8	93.53	91.50	-4	15,242	-0.03%
2022/10/06	18	94.42	0	0.00	94.80	18	15,505	0.12%
2022/10/05	5	95.28	6	95.43	94.60	-1	15,616	-0.01%
2022/10/04	3	95.20	4	94.20	92.90	-1	15,765	-0.01%
2022/10/03	8	93.74	8	93.68	93.80	0	15,903	0.00%
2022/09/30	1	92.80	8.6	91.47	92.80	-7.6	15,691	-0.05%
2022/09/29	3	88.80	2	89.05	86.00	1	15,337	0.01%
2022/09/28	7.1	91.00	1	89.20	89.20	6.1	15,337	0.04%
2022/09/27	3	96.77	9	96.40	94.00	-6	15,426	-0.04%
2022/09/26	1.2	96.42	1	98.80	97.00	0.2	15,254	0.00%
2022/09/23	3	99.20	7.8	99.65	102.00	-4.8	15,044	-0.03%
2022/09/22	13	93.32	2	94.10	95.00	11	14,706	0.07%
2022/09/21	54	91.79	4.9	92.11	93.70	49.1	14,786	0.33%
2022/09/20	4	91.40	2	91.20	91.10	2	14,894	0.01%
2022/09/06	2.2	78.51	0	0.00	77.70	2.2	15,220	0.01%
2022/09/05	7	79.46	2	78.80	78.60	5	15,777	0.03%
2022/09/02	0	0.00	4	82.30	80.10	-4	16,650	-0.02%
2022/09/01	6	81.42	2	81.30	81.00	4	17,967	0.02%
2022/08/31	8	83.23	16	82.96	83.60	-8	18,273	-0.04%
2022/08/30	4	82.30	6	82.55	82.10	-2	18,237	-0.01%
2022/08/29	3	80.20	0.1	81.00	80.50	2.9	18,158	0.02%
2022/08/26	17	83.73	17	83.48	83.40	0	18,113	0.00%
2022/08/25	4	82.40	11	84.05	83.80	-7	18,032	-0.04%
2022/08/24	17	81.84	7	80.71	80.30	10	17,975	0.06%
2022/08/23	5	82.10	2	81.80	82.30	3	18,000	0.02%
2022/08/22	7	82.61	16	84.34	82.10	-9	18,094	-0.05%
2022/08/19	18	83.78	40	83.94	83.10	-22	18,040	-0.12%
2022/08/18	1	81.00	2	83.05	83.00	-1	18,263	-0.01%
2022/08/17	6	82.53	13	82.57	82.70	-7	18,257	-0.04%
2022/08/16	9	81.89	10	82.22	82.30	-1	18,279	-0.01%
2022/08/15	3	80.50	5	80.66	80.50	-2	18,163	-0.01%
2022/08/12	5	79.46	6	79.15	78.60	-1	18,131	-0.01%
2022/08/11	19	80.08	15	80.26	79.00	4	18,111	0.02%
2022/08/10	31	76.95	11	79.24	79.30	20	18,135	0.11%
2022/08/09	4	74.63	10	75.43	77.50	-6	17,820	-0.03%
2022/08/08	2	73.00	1	73.00	73.90	1	17,699	0.01%
2022/08/05	6	71.80	4	72.23	72.00	2	17,868	0.01%
2022/08/04	9	74.29	1	78.60	72.00	8	17,561	0.05%
2022/08/03	2	80.65	0	0.00	79.90	2	17,371	0.01%
2022/08/02	3	79.90	1	80.50	80.40	2	17,544	0.01%
2022/08/01	1	81.00	2	80.95	81.10	-1	17,685	-0.01%
2022/07/29	2	81.30	1	82.50	81.30	1	17,828	0.01%
2022/07/28	5	80.98	2	81.30	81.30	3	18,013	0.02%
2022/07/26	1	81.79	61	81.20	80.60	-60	17,962	-0.33%
2022/07/25	10	82.41	4	83.08	82.00	6	18,124	0.03%
2022/07/22	3	83.30	22	83.34	83.20	-19	18,249	-0.10%
2022/07/21	39	82.21	17	82.60	82.70	22	18,378	0.12%
2022/07/20	19	82.93	5	83.02	82.00	14	18,350	0.08%
2022/07/19	42	79.98	15	79.82	79.30	27	18,343	0.15%
2022/07/18	6	77.97	8	78.46	78.60	-2	18,432	-0.01%
2022/07/15	12	78.47	7	79.09	78.10	5	18,611	0.03%
2022/07/14	40	76.81	34	74.99	78.00	6	18,439	0.03%
2022/07/13	10	73.50	13.1	73.33	72.80	-3.1	18,099	-0.02%
2022/07/12	6.1	70.56	4	69.58	69.30	2.1	17,954	0.01%
2022/07/11	5.1	71.94	7	72.50	73.00	-2	17,971	-0.01%
2022/07/08	19	70.83	23	71.47	72.00	-4	17,874	-0.02%
2022/07/07	15	66.65	18	67.27	69.60	-3	17,515	-0.02%
2022/07/06	12	66.93	6	67.18	67.80	6	17,041	0.04%
2022/07/05	37	65.25	69	65.64	66.70	-32	16,886	-0.19%
2022/07/04	12	66.77	6	66.70	67.80	6	16,571	0.04%
2022/07/01	16.2	69.90	10	69.64	68.50	6.2	16,229	0.04%
2022/06/30	15	79.94	5	79.10	76.10	10	15,884	0.06%
2022/06/29	6	84.28	7.2	84.46	84.50	-1.2	15,899	-0.01%
2022/06/28	2	85.80	0	0.00	84.50	2	15,979	0.01%
2022/06/27	34	82.81	4	84.40	85.50	30	16,184	0.19%
2022/06/24	18	83.24	12.1	84.62	83.00	6	16,060	0.04%
2022/06/23	3	80.00	1.1	80.96	79.50	1.9	15,859	0.01%
2022/06/22	0	0.00	20	80.20	78.60	-20	15,933	-0.13%
2022/06/21	2	81.20	9	80.96	80.90	-7	15,950	-0.04%
2022/06/20	14	79.61	8	79.60	78.00	6	16,223	0.04%
2022/06/17	23	80.22	12	79.51	79.70	11	16,427	0.07%
2022/06/16	20	85.33	8	84.75	83.10	12	16,176	0.07%
2022/06/15	5	89.02	7	88.29	87.60	-2	16,094	-0.01%
2022/06/14	17	90.43	18	89.93	91.00	-1	15,995	-0.01%
2022/06/13	43	93.17	41	92.34	93.70	2	15,559	0.01%
2022/06/10	36	88.45	77	86.65	92.90	-41	14,723	-0.28%
2022/06/09	6	83.60	8	83.88	84.50	-2	13,433	-0.01%
2022/06/08	5	80.68	8.1	79.84	79.80	-3.1	13,093	-0.02%
2022/06/06	6.1	80.16	6	79.98	79.70	0.1	13,305	0.00%
2022/06/02	6	81.15	6	81.42	81.10	0	13,452	0.00%
2022/06/01	7	82.07	5	81.80	81.00	2	13,610	0.01%
2022/05/31	0	0.00	8	80.66	81.30	-8	13,574	-0.06%
2022/05/30	44	79.67	12	80.52	80.90	32	13,569	0.24%
2022/05/27	12	77.30	7	77.69	77.60	5	13,579	0.04%
2022/05/26	22	77.99	14	76.63	76.10	8	13,660	0.06%
2022/05/25	14	79.41	70	79.89	79.80	-56	13,603	-0.41%
2022/05/24	4	80.80	4	79.70	79.40	0	13,724	0.00%
2022/05/23	5	82.72	6	82.30	81.90	-1	13,716	-0.01%
2022/05/20	7	82.17	17	82.73	81.60	-10	13,890	-0.07%
2022/05/19	7	83.09	5	83.14	82.60	2	14,125	0.01%
2022/05/18	8	86.28	5	87.28	85.40	3	14,076	0.02%
2022/05/17	5	85.70	2	85.75	87.10	3	14,059	0.02%
2022/05/16	7	86.73	16	86.81	86.10	-9	14,156	-0.06%
2022/05/13	11	84.79	15	85.08	85.50	-4	14,000	-0.03%
2022/05/12	7	82.49	4	83.20	82.20	3	13,723	0.02%
2022/05/11	32	83.34	3	83.00	82.20	29	13,722	0.21%
2022/05/10	6	81.65	5	81.36	82.00	1	13,907	0.01%
2022/05/09	4	83.13	5	83.62	83.50	-1	13,933	-0.01%
2022/05/06	12	82.33	0	0.00	81.80	12	14,152	0.08%
2022/05/05	40	86.23	15	86.43	85.00	25	14,313	0.17%
2022/05/04	1	84.70	14	84.67	84.70	-13	14,319	-0.09%
2022/04/29	10	84.46	5	84.96	83.00	5	14,949	0.03%
2022/04/28	6	83.17	12	83.89	84.40	-6	15,188	-0.04%
2022/04/27	9	78.46	12	78.54	82.20	-3	15,409	-0.02%
2022/04/26	4	79.65	0	80.20	78.90	4	15,952	0.03%
2022/04/25	2.5	79.26	0	0.00	78.20	2.5	17,592	0.01%
2022/04/22	10	84.11	3	83.90	83.20	7	18,309	0.04%
2022/04/21	0	0.00	7	86.99	88.60	-7	18,150	-0.04%
2022/04/20	0	0.00	1	84.20	83.90	-1	17,843	-0.01%
2022/04/19	0	0.00	82	80.66	81.90	-82	17,777	-0.46%
2022/04/18	3	79.80	3	79.00	79.00	0	17,769	0.00%
2022/04/15	5	81.32	1	80.40	80.40	4	17,699	0.02%
2022/04/14	1	84.00	51	83.52	84.70	-50	17,725	-0.28%
2022/04/12	3	81.50	1	79.90	81.50	2	17,866	0.01%
2022/04/11	3	80.70	0	0.00	80.60	3	18,185	0.02%
2022/04/08	2	84.90	0	0.00	84.30	2	18,338	0.01%
2022/04/07	40	85.60	61	85.52	83.70	-21	18,264	-0.11%
2022/04/06	32	88.19	11	87.40	86.50	21	18,269	0.11%
2022/04/01	99	88.65	71	87.72	88.10	28	18,349	0.15%
2022/03/31	33	86.42	13	85.94	85.00	20	18,987	0.11%
2022/03/30	23	87.40	26.1	87.36	87.50	-3.1	19,497	-0.02%
2022/03/29	7	84.74	6	85.17	84.90	1	19,574	0.01%
2022/03/28	13	84.30	13	83.96	84.10	0	19,911	0.00%
2022/03/25	8	85.00	13	83.95	84.30	-5	20,157	-0.02%
2022/03/24	8	84.70	23	84.49	84.60	-15	19,981	-0.08%
2022/03/23	18	84.51	23	84.20	84.00	-5	19,952	-0.03%
2022/03/22	9	82.80	21.3	83.38	83.20	-12.3	19,614	-0.06%
2022/03/21	17	81.05	9	81.23	81.10	8	19,165	0.04%
2022/03/18	16	79.78	6	78.93	80.20	10	19,076	0.05%
2022/03/17	55	76.37	30	75.36	78.00	25	18,924	0.13%
2022/03/16	2	72.35	9	75.07	72.70	-7	18,806	-0.04%
2022/03/15	1	74.40	0	0.00	73.70	1	19,070	0.01%
2022/03/11	0	0.00	3	76.80	77.50	-3	19,096	-0.02%
2022/03/10	1	77.20	81	76.71	77.40	-80	19,112	-0.42%
2022/03/09	3	74.10	1	74.50	74.50	2	19,083	0.01%
2022/03/08	6	74.58	2	74.45	73.00	4	19,352	0.02%
2022/03/07	16	76.71	11	75.62	75.90	5	19,490	0.03%
2022/03/04	6	80.87	10	81.43	79.90	-4	19,604	-0.02%
2022/03/03	6	82.58	10	82.21	81.20	-4	19,587	-0.02%
2022/03/02	12	81.83	8	81.64	82.00	4	19,606	0.02%
2022/03/01	18	83.43	27	83.12	83.00	-9	19,523	-0.05%
2022/02/25	9	82.29	23	81.31	80.70	-14	19,416	-0.07%
2022/02/24	13	81.72	11	82.00	80.90	2	19,268	0.01%
2022/02/23	4	79.98	19	81.48	82.60	-15	19,255	-0.08%
2022/02/22	26	79.42	17	79.53	79.10	9	19,533	0.05%
2022/02/21	19	82.82	30	82.43	81.50	-11	19,734	-0.06%
2022/02/18	19	81.95	16	81.94	82.30	3	19,605	0.02%
2022/02/17	21	82.31	15	82.95	81.70	6	19,788	0.03%
2022/02/16	17	82.14	16	82.18	82.20	1	20,081	0.00%
2022/02/15	7	81.23	2	80.70	79.70	5	20,243	0.02%
2022/02/14	9	80.69	12	80.00	80.90	-3	20,233	-0.01%
2022/02/11	7	80.61	6	81.20	80.50	1	20,318	0.00%
2022/02/10	23	81.93	13	80.74	80.30	10	20,465	0.05%
2022/02/09	16	82.13	18	81.81	82.00	-2	20,238	-0.01%
2022/02/08	60	81.88	34.2	81.41	82.30	25.9	20,134	0.13%
2022/02/07	28	78.64	28	78.49	79.20	0	20,136	0.00%
2022/01/26	82	75.72	18	75.18	75.30	64	19,988	0.32%
2022/01/25	22	77.10	21	77.35	74.60	1	20,253	0.00%
2022/01/24	43	78.50	39	78.75	78.40	4	19,943	0.02%
2022/01/21	5.3	80.81	2	80.10	79.80	3.3	19,748	0.02%
2022/01/20	67	85.38	90	85.98	84.20	-23	19,449	-0.12%
2022/01/19	79	86.53	28	85.61	88.50	51	19,270	0.26%
2022/01/18	96	84.11	100.4	85.26	86.50	-4.4	18,766	-0.02%
2022/01/17	19	79.28	46	80.46	81.90	-27	17,478	-0.15%
2022/01/14	11	72.06	8	72.74	74.60	3	17,043	0.02%
2022/01/13	14	73.75	5	73.50	73.40	9	17,029	0.05%
2022/01/12	5	73.48	7	72.93	73.10	-2	17,087	-0.01%
2022/01/11	9	72.94	290	73.08	73.00	-281	17,225	-1.63%	大賣/鉅額交易
2022/01/10	2	73.25	2.1	74.30	74.40	-0.1	17,230	0.00%
2022/01/07	6.1	73.51	1.5	73.93	73.80	4.6	17,320	0.03%
2022/01/06	1.1	75.70	0	0.00	75.70	1.1	17,216	0.01%
2022/01/05	14.2	78.19	16	78.88	76.90	-1.8	17,223	-0.01%
2022/01/04	53	79.59	21	79.46	79.80	32	17,119	0.19%
2022/01/03	11	78.77	22.1	78.86	78.40	-11.1	17,047	-0.06%
2021/12/30	1.3	77.07	6	75.92	76.00	-4.7	17,006	-0.03%
2021/12/29	161	76.83	3	76.80	77.00	158	17,188	0.92%	大買/鉅額交易
2021/12/28	61	75.69	56	76.03	75.30	5	17,376	0.03%
2021/12/27	100.1	80.30	19	79.44	76.80	81.1	17,290	0.47%
2021/12/24	15	79.32	16	79.10	79.50	-1	16,521	-0.01%
2021/12/23	13	77.12	5	77.48	76.10	8	16,079	0.05%
2021/12/22	4	76.08	7.2	76.65	76.80	-3.2	16,097	-0.02%
2021/12/21	4	74.73	12.2	74.33	74.80	-8.2	16,350	-0.05%
2021/12/20	2	71.60	0	0.00	72.10	2	16,748	0.01%
2021/12/17	5	71.88	4	72.75	71.80	1	17,353	0.01%
2021/12/16	1	71.70	15	72.43	72.90	-14	18,473	-0.08%
2021/12/15	5	70.70	2.1	70.41	71.20	3	18,797	0.02%
2021/12/14	5.1	69.85	1.1	69.76	69.70	4.1	19,915	0.02%
2021/12/13	4	71.18	4	70.85	70.80	0	19,967	0.00%
2021/12/10	30	72.35	4	71.95	71.80	26	20,003	0.13%
2021/12/09	22	74.13	23.1	74.28	71.80	-1.1	20,153	-0.01%
2021/12/08	2	72.40	0.1	72.20	71.70	2	20,243	0.01%
2021/12/07	3.1	72.29	0	0.00	71.40	3.1	20,510	0.01%
2021/12/06	3	72.37	1	71.50	71.50	2	20,847	0.01%
2021/12/03	2.1	73.17	9.1	73.16	73.10	-7	21,083	-0.03%
2021/12/02	20.2	75.33	20	74.25	73.40	0.2	21,248	0.00%
2021/12/01	6	74.07	10.2	74.31	74.80	-4.2	21,001	-0.02%
2021/11/30	10	72.50	3	73.00	71.90	7	20,871	0.03%
2021/11/29	2	67.85	4	69.55	70.20	-2	20,898	-0.01%
2021/11/26	3.2	69.62	3	69.27	68.60	0.2	21,168	0.00%
2021/11/25	2	71.50	0	0.00	70.60	2	21,544	0.01%
2021/11/24	3	70.70	4	71.43	71.70	-1	21,825	0.00%
2021/11/23	4	70.13	11	70.85	69.50	-7	22,059	-0.03%
2021/11/22	5	71.60	1	71.30	71.20	4	22,250	0.02%
2021/11/19	12	72.89	29	72.57	72.00	-17	22,468	-0.08%
2021/11/18	12	77.00	11	77.06	74.30	1	22,692	0.00%
2021/11/17	7	76.10	6.1	76.40	76.60	0.9	22,937	0.00%
2021/11/16	2.1	75.17	0	0.00	76.10	2.1	23,234	0.01%
2021/11/15	40	75.19	21.7	76.53	77.10	18.3	23,129	0.08%
2021/11/12	4	72.90	5	73.36	72.90	-1	22,814	0.00%
2021/11/11	0	0.00	7	70.61	70.30	-7	22,494	-0.03%
2021/11/10	4	69.83	3	69.73	69.30	1	22,421	0.00%
2021/11/09	2	71.90	5	71.56	71.40	-3	22,333	-0.01%
2021/11/08	2	68.95	0	0.00	68.90	2	22,056	0.01%
2021/11/05	12	70.28	1	71.00	69.80	11	22,045	0.05%
2021/11/04	11	70.85	17	71.29	70.50	-6	21,995	-0.03%
2021/11/03	2	67.90	5	68.82	69.20	-3	21,721	-0.01%
2021/11/02	21	68.63	31	68.99	68.70	-10	21,595	-0.05%
2021/11/01	1	66.40	0	0.00	66.80	1	21,179	0.00%
2021/10/28	2	66.20	4	66.35	66.10	-2	21,356	-0.01%
2021/10/27	2	66.40	9.1	66.51	66.50	-7.1	21,276	-0.03%
2021/10/26	6	67.10	1	68.70	66.10	5	21,051	0.02%
2021/10/25	28	67.05	9	67.02	67.60	19	20,900	0.09%
2021/10/22	6	68.63	11	68.91	69.50	-5	20,581	-0.02%
2021/10/21	1	65.00	0	0.00	65.40	1	20,217	0.00%
2021/10/20	2	65.60	1	66.40	65.60	1	20,230	0.00%
2021/10/19	1	66.00	6	66.35	65.20	-5	20,243	-0.02%
2021/10/15	3	66.10	3	66.30	65.40	0	20,318	0.00%
2021/10/14	2	64.20	11	63.92	63.60	-9	20,393	-0.04%
2021/10/13	3	63.60	3	66.33	63.50	0	20,486	0.00%
2021/10/12	17	67.34	27	66.71	66.50	-10	20,602	-0.05%
2021/10/08	7	67.04	9	67.51	67.20	-2	20,877	-0.01%
2021/10/07	5	65.20	6	65.45	66.20	-1	20,748	0.00%
2021/10/06	4	63.65	5	63.74	61.90	-1	20,929	0.00%
2021/10/05	6	61.30	2	65.65	65.30	4	21,158	0.02%
2021/10/04	4	62.43	3	61.80	61.10	1	21,377	0.00%
2021/10/01	7	64.16	24.1	63.18	62.00	-17.1	21,852	-0.08%
2021/09/30	35	64.52	47	64.86	65.00	-12	22,125	-0.05%
2021/09/29	27	66.00	7.1	66.34	64.40	20	22,091	0.09%
2021/09/28	34	65.99	29	66.37	68.30	5	21,963	0.02%
2021/09/27	29	68.26	136	68.57	67.80	-107	21,377	-0.50%	大賣/鉅額交易
2021/09/24	83	75.45	31	75.56	73.20	52	20,841	0.25%
2021/09/23	102	77.28	24	77.03	75.20	78	20,504	0.38%	大買/
2021/09/22	3.3	71.85	1	73.00	74.00	2.3	19,655	0.01%
2021/09/17	16	73.02	43.1	72.40	74.00	-27.1	19,780	-0.14%
2021/09/16	10	67.50	0	0.00	68.10	10	19,538	0.05%
2021/09/15	3	67.67	10	67.80	67.90	-7	20,570	-0.03%
2021/09/14	7	66.63	7	67.06	67.10	0	21,067	0.00%
2021/09/13	29	68.12	206	69.02	66.80	-177	21,772	-0.81%	大賣/鉅額交易
2021/09/10	3	71.07	5	70.48	71.40	-2	22,090	-0.01%
2021/09/09	223	67.62	6	67.60	69.00	217	22,192	0.98%	大買/鉅額交易
2021/09/08	4	65.83	2	65.45	63.40	2	21,866	0.01%
2021/09/07	4.3	68.63	0	68.70	67.50	4.3	21,743	0.02%
2021/09/06	0.1	70.50	1	70.70	71.00	-0.9	21,739	0.00%
2021/09/03	0	0.00	4	71.05	72.80	-4	22,282	-0.02%
2021/09/02	9	73.20	13	73.62	71.80	-4	22,925	-0.02%
2021/09/01	14	72.63	214	73.64	73.90	-200	22,892	-0.87%	大賣/鉅額交易
2021/08/31	215	72.51	20	71.71	73.50	195	22,774	0.86%	大買/鉅額交易
2021/08/30	8	69.51	14	69.91	70.20	-6	22,515	-0.03%
2021/08/27	29	68.26	10	67.22	67.00	19	22,888	0.08%
2021/08/26	13	72.63	2	73.50	71.00	11	22,684	0.05%
2021/08/25	9	72.96	18	72.72	73.60	-9	22,699	-0.04%
2021/08/24	8	70.83	9	71.86	71.90	-1	22,793	0.00%
2021/08/23	14	68.16	3.1	68.15	68.40	10.9	22,466	0.05%
2021/08/20	3	64.33	8	66.93	68.30	-5	21,927	-0.02%
2021/08/19	3	62.53	1	62.10	62.10	2	21,540	0.01%
2021/08/18	2	59.70	3	61.27	64.20	-1	21,563	0.00%
2021/08/17	2	59.90	2	59.60	58.40	0	21,806	0.00%
2021/08/10	0	0.00	3	68.00	67.60	-3	22,891	-0.01%
2021/08/09	3.1	70.62	5	71.00	69.80	-1.9	23,158	-0.01%
2021/08/06	5	71.80	1	72.80	72.00	4	23,356	0.02%
2021/08/05	3	72.80	3	71.60	71.60	0	23,597	0.00%
2021/08/04	2	73.95	5	76.16	72.90	-3	23,730	-0.01%
2021/08/03	0	0.00	3	73.03	72.80	-3	23,608	-0.01%
2021/08/02	3	72.33	4	71.48	72.60	-1	23,615	0.00%
2021/07/30	2	72.50	1	71.70	71.50	1	23,555	0.00%
2021/07/29	16	72.33	14	72.28	72.50	2	23,566	0.01%
2021/07/28	3	72.40	1	73.00	72.20	2	23,539	0.01%
2021/07/27	2	73.20	1	72.80	73.00	1	23,608	0.00%
2021/07/26	1	73.90	5	75.20	75.80	-4	23,587	-0.02%
2021/07/23	5	75.12	3	73.73	73.70	2	23,536	0.01%
2021/07/22	7	74.99	6	75.55	75.60	1	23,612	0.00%
2021/07/21	10	75.43	1	74.00	74.00	9	23,653	0.04%
2021/07/20	4	74.93	7	74.30	74.90	-3	23,966	-0.01%
2021/07/19	15	77.53	113	75.80	75.50	-98	24,015	-0.41%	大賣/
2021/07/16	4	77.18	260	76.86	77.40	-256	23,986	-1.07%	大賣/鉅額交易
2021/07/15	10	77.58	10	79.40	77.90	0	23,945	0.00%
2021/07/14	1	78.00	1	79.50	80.10	0	23,673	0.00%
2021/07/13	5	80.76	6	78.92	79.50	-1	23,558	0.00%
2021/07/12	57	79.17	7	81.19	80.00	50	23,234	0.22%
2021/07/09	20	77.65	15	76.72	77.10	5	22,821	0.02%
2021/07/08	17	74.89	25	76.01	77.90	-8	22,565	-0.04%
2021/07/07	20	72.05	23	71.75	71.50	-3	22,038	-0.01%
2021/07/06	8	70.79	13.3	70.32	70.50	-5.3	21,536	-0.02%
2021/07/05	221	69.83	13	69.58	69.00	208	21,469	0.97%	大買/鉅額交易
2021/07/02	12	67.50	10	67.30	67.30	2	21,371	0.01%
2021/07/01	6	67.00	4	65.85	66.90	2	21,323	0.01%
2021/06/30	15	67.81	16	67.91	66.90	-1	21,245	0.00%
2021/06/29	10	67.34	10.4	66.76	68.60	-0.4	21,157	0.00%
2021/06/28	64.4	69.38	10	69.76	68.50	54.4	20,979	0.26%
2021/06/25	65	68.69	38	69.73	67.50	27	20,524	0.13%
2021/06/24	47	65.92	61.6	66.14	66.60	-14.6	19,750	-0.07%
2021/06/23	44	63.21	28	65.68	67.30	16	18,688	0.09%
2021/06/22	41	64.32	29	63.18	61.20	12	18,167	0.07%
2021/06/21	5	61.72	18	61.53	62.20	-13	17,304	-0.08%
2021/06/18	13	59.92	5	60.26	58.20	8	16,717	0.05%
2021/06/17	2	59.15	18	59.16	59.30	-16	16,341	-0.10%
2021/06/16	11	59.22	9	59.26	58.90	2	16,350	0.01%
2021/06/15	12	59.34	1	59.90	59.60	11	16,266	0.07%
2021/06/11	18	59.23	15	58.66	58.70	3	16,170	0.02%
2021/06/10	15	59.22	37	59.64	61.50	-22	15,582	-0.14%
2021/06/09	16	57.83	5	58.72	57.00	11	14,780	0.07%
2021/06/08	13	57.52	6	57.68	58.00	7	14,714	0.05%
2021/06/07	6	55.65	10	56.99	57.10	-4	14,632	-0.03%
2021/06/04	20	56.68	12.1	58.16	55.60	8	14,561	0.05%
2021/06/03	10	57.60	21	57.56	57.60	-11	14,382	-0.08%
2021/06/02	29	56.51	45.7	57.41	57.40	-16.7	15,129	-0.11%
2021/06/01	100	56.29	103	56.91	57.10	-3	15,199	-0.02%	大賣/
2021/05/31	33	54.92	17	54.96	55.20	16	15,227	0.11%
2021/05/27	2	52.00	2	52.45	52.50	0	15,987	0.00%
2021/05/26	16	53.31	8	53.18	53.10	8	16,018	0.05%
2021/05/25	4	53.75	3	54.47	53.70	1	16,292	0.01%
2021/05/24	3	51.67	25	51.50	52.40	-22	16,165	-0.14%
2021/05/21	31	50.93	5	51.38	51.00	26	16,101	0.16%
2021/05/20	4	50.40	7	50.20	49.15	-3	16,063	-0.02%
2021/05/19	19	50.71	8	51.13	50.80	11	16,355	0.07%
2021/05/18	1	50.70	11	49.70	50.50	-10	16,269	-0.06%
2021/05/17	6	47.79	23.1	46.51	48.25	-17.1	16,002	-0.11%
2021/05/14	9	45.22	22.3	46.54	45.90	-13.3	15,709	-0.08%
2021/05/13	2	40.30	10	43.32	43.85	-8	15,454	-0.05%
2021/05/12	25	42.81	7	43.42	41.85	18	15,261	0.12%
2021/05/11	32	46.37	0	0.00	46.50	32	15,083	0.21%
2021/05/10	0	0.00	17	50.43	51.00	-17	14,954	-0.11%
2021/05/07	2	49.95	12	49.46	50.00	-10	15,094	-0.07%
2021/05/06	2	48.60	0	0.00	48.60	2	15,325	0.01%
2021/05/05	2	49.05	4	48.25	49.45	-2	15,640	-0.01%
2021/05/04	17	50.28	3	48.67	48.60	14	15,717	0.09%
2021/05/03	2	53.20	4	53.30	52.40	-2	15,715	-0.01%
2021/04/29	10	54.50	14	55.09	54.90	-4	15,787	-0.03%
2021/04/28	3	54.53	3	54.60	54.40	0	15,954	0.00%
2021/04/27	12	56.01	1	55.60	55.20	11	16,104	0.07%
2021/04/26	37	57.25	79	57.76	57.60	-42	16,107	-0.26%
2021/04/23	1	56.80	17	56.28	56.80	-16	16,313	-0.10%
2021/04/22	7	55.87	4	55.68	54.50	3	17,306	0.02%
2021/04/21	1	56.20	35	56.54	55.80	-34	18,548	-0.18%
2021/04/20	5	54.90	8	55.69	55.60	-3	18,986	-0.02%
2021/04/19	0	0.00	2	55.00	55.00	-2	19,073	-0.01%
2021/04/16	15	54.14	30	54.65	54.50	-15	19,226	-0.08%
2021/04/15	0	0.00	1	53.00	53.30	-1	19,540	-0.01%
2021/04/14	8	51.05	0	0.00	52.10	8	20,165	0.04%
2021/04/13	31	54.60	3	54.23	53.30	28	20,424	0.14%
2021/04/12	11	55.46	5	55.28	55.10	6	20,580	0.03%
2021/04/08	1	56.40	6	56.13	56.30	-5	20,714	-0.02%
2021/04/07	0	0.00	3	55.13	55.20	-3	20,671	-0.01%
2021/04/06	7	54.80	8	55.20	55.00	-1	20,774	0.00%
2021/04/01	25	56.96	22	55.54	55.10	3	20,871	0.01%
2021/03/31	0	0.00	9.2	55.74	56.20	-9.2	20,914	-0.04%
2021/03/30	1	55.20	3	55.10	55.20	-2	20,906	-0.01%
2021/03/29	7	54.99	2	54.70	54.70	5	21,165	0.02%
2021/03/26	5.3	54.62	5	55.10	55.00	0.3	21,781	0.00%
2021/03/25	2	55.20	1	55.40	54.90	1	22,481	0.00%
2021/03/24	5	55.06	3	55.30	55.80	2	23,017	0.01%
2021/03/23	4	55.83	12	56.29	55.20	-8	24,177	-0.03%
2021/03/22	12	54.25	118	54.48	54.50	-106	25,564	-0.41%	大賣/鉅額交易
2021/03/19	4	54.93	0	0.00	54.90	4	26,379	0.02%
2021/03/18	7	55.29	5	55.58	55.40	2	26,682	0.01%
2021/03/17	14.1	55.12	3.1	55.16	55.20	11	26,843	0.04%
2021/03/16	11	56.15	5	56.80	56.00	6	26,959	0.02%
2021/03/15	5	56.64	0	0.00	56.60	5	27,473	0.02%
2021/03/12	42	57.02	24	57.65	56.80	18	28,315	0.06%
2021/03/11	31	56.53	25	56.45	57.20	6	28,314	0.02%
2021/03/10	73	56.86	4	56.65	55.80	69	28,369	0.24%
2021/03/09	22	56.90	30	57.08	56.10	-8	28,478	-0.03%
2021/03/08	57	58.52	53	58.74	58.50	4	28,130	0.01%
2021/03/05	8	56.38	15	56.50	57.40	-7	27,418	-0.03%
2021/03/04	28	56.54	35	56.38	55.20	-7	27,432	-0.03%
2021/03/03	26	55.95	16	56.49	56.00	10	27,244	0.04%
2021/03/02	70	56.91	39	55.97	56.90	31	27,361	0.11%
2021/02/26	27	54.58	1	54.80	54.20	26	27,598	0.09%
2021/02/25	7	57.07	12	56.79	55.90	-5	28,817	-0.02%
2021/02/24	8	55.91	42	55.53	56.20	-34	28,672	-0.12%
2021/02/23	19	54.68	1	55.40	54.60	18	28,567	0.06%
2021/02/22	24	55.70	12	55.03	55.30	12	29,133	0.04%
2021/02/19	18	55.87	12	55.70	55.20	6	29,472	0.02%
2021/02/18	24	54.83	17	55.14	54.70	7	29,370	0.02%
2021/02/17	20	55.57	20.2	54.76	55.10	-0.2	29,266	0.00%
2021/02/05	17	53.00	3	53.00	52.40	14	29,022	0.05%
2021/02/04	1	52.70	9	52.46	52.60	-8	29,098	-0.03%
2021/02/03	11	52.18	21	52.55	51.80	-10	29,153	-0.03%
2021/02/02	7	51.99	7	52.09	52.30	0	29,241	0.00%
2021/02/01	19	51.71	21	51.65	51.70	-2	29,392	-0.01%
2021/01/29	29	53.02	29	53.47	52.10	0	29,399	0.00%
2021/01/28	27	54.36	46	54.34	54.00	-19	29,365	-0.06%
2021/01/27	37	54.45	43	54.58	54.30	-6	29,304	-0.02%
2021/01/26	10	52.72	23	52.91	52.60	-13	29,082	-0.04%
2021/01/25	10	51.90	29	52.65	52.10	-19	29,081	-0.07%
2021/01/22	50	52.75	28	52.52	53.30	22	29,043	0.08%
2021/01/21	43	52.69	18	52.23	51.90	25	29,111	0.09%
2021/01/20	37	53.22	15	53.40	51.80	22	29,221	0.08%
2021/01/19	19	55.87	21	54.72	54.90	-2	29,169	-0.01%
2021/01/18	59	57.46	64	57.61	56.00	-5	29,279	-0.02%
2021/01/15	84	58.63	68	58.11	57.20	16	28,862	0.06%
2021/01/14	60	57.73	58	58.48	58.60	2	28,001	0.01%
2021/01/13	5	53.86	92	55.39	55.80	-87	27,286	-0.32%
2021/01/12	21	51.85	89	51.33	51.90	-68	27,793	-0.24%
2021/01/11	26	51.43	12	51.53	51.30	14	29,346	0.05%
2021/01/08	70	54.86	45	54.74	52.80	25	29,446	0.08%
2021/01/07	92	55.46	54	55.47	54.80	38	29,322	0.13%
2021/01/06	22	53.90	28	53.73	54.40	-6	28,939	-0.02%
2021/01/05	15	52.35	48	52.24	52.90	-33	28,551	-0.12%
2021/01/04	32	51.41	72	51.16	51.90	-40	28,438	-0.14%
2020/12/31	1	50.60	10	50.50	50.50	-9	28,400	-0.03%
2020/12/30	29	50.76	53	51.01	50.90	-24	28,752	-0.08%
2020/12/29	6	50.20	7	50.71	50.30	-1	28,854	0.00%
2020/12/28	38	50.51	11	50.73	50.60	27	28,837	0.09%
2020/12/25	21	50.96	13	51.14	50.90	8	28,916	0.03%
2020/12/24	20	51.92	23	51.92	51.80	-3	29,015	-0.01%
2020/12/23	31	52.25	17	52.12	51.70	14	29,190	0.05%
2020/12/22	65	55.44	60	53.99	51.50	5	29,768	0.02%
2020/12/21	56	57.47	28	57.54	56.70	28	29,556	0.09%
2020/12/18	63	56.07	4	56.20	56.20	59	29,020	0.20%
2020/12/17	78	56.26	412	56.42	55.30	-334	28,672	-1.16%	大賣/鉅額交易
2020/12/16	97	54.43	44	55.25	56.30	53	27,633	0.19%
2020/12/15	12	52.91	17	53.09	51.70	-5	26,277	-0.02%
2020/12/14	4	52.20	17	52.12	52.30	-13	25,856	-0.05%
2020/12/11	20	50.43	2	51.45	51.30	18	25,771	0.07%
2020/12/10	2	50.70	1	50.90	50.30	1	25,930	0.00%
2020/12/09	14	52.52	12.1	52.90	52.00	1.9	25,920	0.01%
2020/12/08	53	52.10	35	52.32	52.20	18	25,644	0.07%
2020/12/07	2	49.95	1	50.50	50.10	1	25,214	0.00%
2020/12/04	4	49.75	24	49.63	49.50	-20	25,529	-0.08%
2020/12/03	29	49.88	22	49.93	50.80	7	25,769	0.03%
2020/12/02	12	50.83	18	50.60	49.75	-6	26,120	-0.02%
2020/12/01	11	50.95	17	50.75	50.50	-6	26,385	-0.02%
2020/11/30	16	52.04	24	52.10	51.60	-8	26,717	-0.03%
2020/11/27	72	51.66	15	51.52	51.80	57	27,004	0.21%
2020/11/26	124	50.97	43	51.09	50.50	81	27,466	0.29%	大買/
2020/11/25	57	51.73	20	51.55	50.20	37	27,248	0.14%
2020/11/24	152	51.31	96	51.84	51.30	56	27,467	0.20%	大買/
2020/11/23	37	49.18	6	49.03	48.50	31	27,037	0.11%
2020/11/20	4	48.00	9	48.13	47.95	-5	27,737	-0.02%
2020/11/19	15	47.97	8	48.16	47.60	7	28,676	0.02%
2020/11/18	21	47.07	26	46.56	47.45	-5	30,627	-0.02%
2020/11/17	2	45.70	7	45.56	45.45	-5	31,153	-0.02%
2020/11/16	6	44.51	0	0.00	44.35	6	32,848	0.02%
2020/11/13	3	44.12	8	43.94	44.10	-5	34,025	-0.01%
2020/11/12	11	44.47	7	44.31	44.45	4	35,252	0.01%
2020/11/11	1	43.80	2	43.75	43.65	-1	36,177	0.00%
2020/11/10	4	44.14	12	44.05	44.00	-8	38,066	-0.02%
2020/11/09	0	0.00	17	44.56	44.90	-17	41,214	-0.04%
2020/11/06	16	44.94	14	44.56	44.30	2	42,827	0.00%
2020/11/05	17	44.50	6	44.90	44.40	11	43,410	0.03%
2020/11/04	11	45.21	1	45.00	45.15	10	44,703	0.02%
2020/11/03	0	0.00	12.4	44.50	44.85	-12.4	45,064	-0.03%
2020/11/02	10	43.35	0	0.00	43.20	10	45,504	0.02%
2020/10/30	0	0.00	13	43.85	43.95	-13	46,417	-0.03%
2020/10/29	27	44.57	16	43.73	44.95	11	46,758	0.02%
2020/10/28	14	44.88	29	44.99	44.55	-15	46,990	-0.03%
2020/10/27	15	45.96	27	45.90	45.80	-12	47,118	-0.03%
2020/10/26	16	46.50	20	46.63	46.10	-4	47,493	-0.01%
2020/10/23	27	48.13	31	47.67	47.60	-4	48,034	-0.01%
2020/10/22	19	48.91	17	48.47	48.05	2	48,619	0.00%
2020/10/21	21	50.05	21	49.53	48.95	0	49,101	0.00%
2020/10/20	76	50.43	53.6	50.55	51.20	22.4	49,549	0.05%
2020/10/19	64	48.96	49	50.53	50.90	15	49,388	0.03%
2020/10/16	16	46.44	84	46.49	46.35	-68	48,913	-0.14%
2020/10/15	18	46.22	12	46.33	45.95	6	49,896	0.01%
2020/10/14	13	46.76	19	46.14	47.35	-6	51,513	-0.01%
2020/10/13	13	45.03	30	45.18	45.40	-17	53,410	-0.03%
2020/10/12	19	45.93	16	45.72	45.40	3	54,813	0.01%
2020/10/08	16	46.33	61	46.08	46.20	-45	56,601	-0.08%
2020/10/07	43	45.94	8	46.45	45.85	35	57,105	0.06%
2020/10/06	65	46.23	15	46.27	46.55	50	58,423	0.09%
2020/10/05	41	45.02	15	45.11	45.35	26	58,930	0.04%
2020/09/30	26	44.40	22	44.28	44.60	4	59,080	0.01%
2020/09/29	9	44.78	10	45.34	45.35	-1	59,132	0.00%
2020/09/28	17	44.39	18	44.60	44.50	-1	59,409	0.00%
2020/09/25	32.2	43.65	30	44.33	43.95	2.2	60,014	0.00%
2020/09/24	24	47.04	17	46.56	47.00	7	60,188	0.01%
2020/09/23	3	46.42	4	46.33	46.30	-1	59,961	0.00%
2020/09/22	17	47.42	17	47.73	47.30	0	60,325	0.00%
2020/09/21	18	48.65	15	48.99	48.20	3	61,168	0.00%
2020/09/18	18	49.10	16.6	48.56	49.40	1.4	61,286	0.00%
2020/09/17	24	48.43	20	48.66	48.50	4	61,454	0.01%
2020/09/16	13	49.35	11	49.63	49.25	2	61,484	0.00%
2020/09/15	17	49.86	10	49.41	49.15	7	61,668	0.01%
2020/09/14	10	49.72	13	49.87	49.60	-3	61,621	0.00%
2020/09/11	21	49.42	23	49.72	48.85	-2	62,002	0.00%
2020/09/10	54	50.45	68	50.34	49.70	-14	63,001	-0.02%
2020/09/09	37	51.01	78	50.94	50.70	-41	63,631	-0.06%
2020/09/08	34	51.54	36	51.06	50.60	-2	63,687	0.00%
2020/09/07	23	53.90	19	52.42	51.80	4	63,840	0.01%
2020/09/04	33	53.97	34	53.71	54.80	-1	63,910	0.00%
2020/09/03	37	54.65	27	54.33	53.90	10	64,048	0.02%
2020/09/02	30	53.92	34	53.61	53.80	-4	64,353	-0.01%
2020/09/01	55	52.69	56	52.70	53.10	-1	64,129	0.00%
2020/08/31	26	51.80	27	52.08	51.40	-1	63,696	0.00%
2020/08/28	51	52.94	35	52.90	51.80	16	63,696	0.03%
2020/08/27	47	54.98	46	54.88	55.10	1	63,450	0.00%
2020/08/26	44	55.08	23	54.59	53.90	21	63,286	0.03%
2020/08/25	57	54.97	66	54.48	54.00	-9	62,944	-0.01%
2020/08/24	106	57.98	90	56.88	55.20	16	62,792	0.03%	大買/
2020/08/21	19	56.42	25	56.84	57.40	-6	61,011	-0.01%
2020/08/20	104	53.96	108	54.06	52.20	-4	62,227	-0.01%	大買/大賣/
2020/08/19	80	56.77	70	56.62	56.60	10	61,656	0.02%
2020/08/18	56	54.69	56	54.76	56.20	0	61,108	0.00%
2020/08/17	86	53.93	73	53.32	53.10	13	60,793	0.02%
2020/08/14	99	51.91	88	52.62	53.10	11	60,487	0.02%
2020/08/13	146	50.43	147.1	50.77	52.20	-1.1	58,936	0.00%	大買/大賣/
2020/08/12	50	46.61	76	46.54	48.20	-26	56,215	-0.05%
2020/08/11	22	43.79	22	44.00	43.85	0	55,202	0.00%
2020/08/10	29	43.56	45	44.52	43.60	-16	55,347	-0.03%
2020/08/07	35	42.45	40	42.08	42.10	-5	54,708	-0.01%
2020/08/06	42	41.73	42	42.16	41.40	0	55,555	0.00%
2020/08/05	46	41.73	29	41.88	42.70	17	55,729	0.03%
2020/08/04	45	40.73	22	40.77	40.35	23	55,561	0.04%
2020/08/03	37	40.77	68	40.33	41.20	-31	55,548	-0.06%
2020/07/31	35	40.37	15	40.49	40.30	20	55,641	0.04%
2020/07/30	59	40.91	165	40.45	40.80	-106	56,159	-0.19%	大賣/鉅額交易
2020/07/29	43	41.99	40	42.85	40.55	3	56,588	0.01%
2020/07/28	32	42.10	38	42.20	42.50	-6	56,594	-0.01%
2020/07/27	75	43.36	76	43.21	42.15	-1	56,788	0.00%
2020/07/24	125	43.04	42	42.81	41.55	83	56,984	0.15%	大買/
2020/07/23	17	43.46	16.7	43.32	43.75	0.3	57,673	0.00%
2020/07/22	12	42.86	17	42.60	42.30	-5	58,198	-0.01%
2020/07/21	31	42.11	42	42.27	41.80	-11	57,408	-0.02%
2020/07/20	82	39.60	135	39.31	41.90	-53	57,098	-0.09%	大賣/
2020/07/17	109	39.53	64	39.31	38.10	45	56,222	0.08%	大買/
2020/07/16	42	37.73	120	38.27	38.80	-78	54,977	-0.14%	大賣/
2020/07/15	28	37.48	88	37.37	36.55	-60	54,307	-0.11%
2020/07/14	9	35.97	4	36.01	35.65	5	54,106	0.01%
2020/07/13	49	35.55	80.7	36.08	36.50	-31.7	54,451	-0.06%
2020/07/10	25	33.29	28	33.74	33.90	-3	54,216	-0.01%
2020/07/09	11	34.04	19	34.12	33.65	-8	54,678	-0.01%
2020/07/08	9	33.91	44	33.65	34.20	-35	55,282	-0.06%
2020/07/07	52	33.97	5	34.70	33.70	47	55,943	0.08%
2020/07/06	157	35.50	57	35.16	35.15	100	56,323	0.18%	大買/
2020/07/03	93	34.37	45	34.58	34.50	48	56,313	0.09%
2020/07/02	16	33.47	40	33.36	33.20	-24	55,775	-0.04%
2020/07/01	24	33.90	6	33.54	33.40	18	56,138	0.03%
2020/06/30	48	33.59	96	33.87	33.60	-48	57,055	-0.08%
2020/06/29	1	32.20	3	32.20	32.10	-2	57,793	0.00%
2020/06/24	15	31.92	5	31.80	32.00	10	59,076	0.02%
2020/06/23	12	31.63	11	31.58	31.65	1	60,318	0.00%
2020/06/22	16	32.29	0	0.00	32.05	16	60,822	0.03%
2020/06/19	3	33.10	26	33.22	33.30	-23	61,315	-0.04%
2020/06/18	18	33.15	23	32.59	33.15	-5	61,646	-0.01%
2020/06/17	34	33.69	4	33.70	33.20	30	61,513	0.05%
2020/06/16	2	31.95	18	33.41	34.25	-16	61,513	-0.03%
2020/06/15	57	32.16	84	31.47	31.15	-27	61,691	-0.04%
2020/06/12	34	32.59	9	32.67	32.45	25	63,144	0.04%
2020/06/11	95	33.38	25	33.62	33.75	70	64,561	0.11%
2020/06/10	8	33.26	9	33.15	33.10	-1	65,914	0.00%
2020/06/09	6	34.03	3	34.23	33.90	3	67,752	0.00%
2020/06/08	24	35.01	1	34.40	33.95	23	68,454	0.03%
2020/06/05	24	35.05	1	35.45	35.00	23	70,044	0.03%
2020/06/04	1	35.65	9	35.54	35.00	-8	71,378	-0.01%
2020/06/03	11.5	35.40	5	35.48	35.25	6.5	72,543	0.01%
2020/06/02	33	36.85	33	36.68	36.10	0	73,155	0.00%
2020/06/01	7	37.54	23	37.41	37.80	-16	73,512	-0.02%
2020/05/29	17	37.28	18	37.06	37.25	-1	74,101	0.00%
2020/05/28	30	37.20	11	37.61	37.00	19	74,253	0.03%
2020/05/27	81	38.39	45	38.25	36.90	36	73,667	0.05%
2020/05/26	30	34.95	74.8	34.90	36.45	-44.8	71,644	-0.06%
2020/05/25	45	32.96	3	33.30	33.15	42	70,485	0.06%
2020/05/22	18	33.68	124	33.85	33.35	-106	69,924	-0.15%	大賣/鉅額交易
2020/05/21	3	33.75	48	33.24	33.65	-45	69,183	-0.07%
2020/05/20	44	32.71	0	0.00	32.70	44	68,662	0.06%
2020/05/19	12	32.81	154	33.05	33.50	-142	68,360	-0.21%	大賣/鉅額交易
2020/05/18	102	32.61	63	32.44	32.30	39	67,883	0.06%	大買/
2020/05/15	25	32.56	32	33.49	34.10	-7	67,270	-0.01%
2020/05/14	54	33.44	62	34.00	32.55	-8	66,571	-0.01%
2020/05/13	127	34.34	66	34.59	33.60	61	66,131	0.09%	大買/
2020/05/12	35	33.61	10	34.30	34.50	25	65,016	0.04%
2020/05/11	89	33.86	15	33.99	33.25	74	64,952	0.11%
2020/05/08	9	33.52	1.1	33.24	33.20	7.9	64,286	0.01%
2020/05/07	5	32.70	119	32.45	33.50	-114	64,040	-0.18%	大賣/鉅額交易
2020/05/06	65	32.12	40	32.69	32.15	25	63,725	0.04%
2020/05/05	95	33.83	26.2	33.82	33.00	68.8	63,131	0.11%
2020/05/04	23	33.52	25	33.71	34.05	-2	62,617	0.00%
2020/04/30	14	32.98	21.1	33.08	33.05	-7.1	62,094	-0.01%
2020/04/29	8	31.76	18	31.90	32.10	-10	61,518	-0.02%
2020/04/28	28	32.33	21	32.06	31.25	7	60,935	0.01%
2020/04/27	20	29.46	73	29.76	31.50	-53	59,408	-0.09%
2020/04/24	1	28.40	16	28.50	28.65	-15	58,034	-0.03%
2020/04/23	140	28.35	21	28.35	28.50	119	57,913	0.21%	大買/鉅額交易
2020/04/22	3	27.22	17	27.50	28.35	-14	57,177	-0.02%
2020/04/21	25	27.44	0	0.00	27.05	25	56,362	0.04%
2020/04/20	38	27.75	171.1	28.10	27.70	-133.1	55,798	-0.24%	大賣/鉅額交易
2020/04/17	132	27.61	31	28.42	27.80	101	55,711	0.18%	大買/鉅額交易
2020/04/16	30	27.81	179	28.41	28.60	-149	54,579	-0.27%	大賣/鉅額交易
2020/04/15	161	27.91	272	28.88	27.80	-111	54,265	-0.20%	大買/大賣/鉅額交易
2020/04/14	113	27.64	117	27.67	28.75	-4	53,103	-0.01%	大買/大賣/
2020/04/13	18	26.52	13	26.96	26.80	5	52,502	0.01%
2020/04/10	6	26.40	119	25.96	26.40	-113	52,164	-0.22%	大賣/鉅額交易
2020/04/09	73	26.32	43	26.49	25.35	30	51,436	0.06%
2020/04/08	111	27.55	15	27.28	26.50	96	50,729	0.19%	大買/
2020/04/07	24	28.46	23	28.50	28.35	1	49,950	0.00%
2020/04/06	17	26.53	4	26.06	26.90	13	50,020	0.03%
2020/04/01	224	24.79	16	24.83	25.15	208	49,877	0.42%	大買/鉅額交易
2020/03/31	111	24.30	158	24.50	24.25	-47	48,514	-0.10%	大買/大賣/
2020/03/30	19	22.91	21	23.13	23.60	-2	46,687	0.00%
2020/03/27	14	22.23	100	22.43	23.10	-86	45,112	-0.19%
2020/03/26	6	20.95	65	20.76	21.00	-59	43,532	-0.14%
2020/03/25	116	19.65	124	20.03	20.20	-8	42,629	-0.02%	大買/大賣/
2020/03/24	106	18.49	109	18.70	18.85	-3	41,664	-0.01%	大買/大賣/
2020/03/23	5	17.04	45	17.46	17.75	-40	41,110	-0.10%
2020/03/20	18	18.30	18	18.31	18.00	0	40,715	0.00%
2020/03/19	45	17.94	59	17.45	17.20	-14	39,451	-0.04%
2020/03/18	88	19.18	46	19.50	19.10	42	38,401	0.11%
2020/03/17	109	20.34	55	20.58	20.05	54	36,538	0.15%	大買/
2020/03/16	65	21.26	49	21.24	19.80	16	34,930	0.05%
2020/03/13	230	20.00	211	21.10	21.85	19	33,077	0.06%	大買/大賣/
2020/03/12	57	20.64	27	20.79	19.90	30	30,903	0.10%
2020/03/11	77	21.25	32	22.14	22.10	45	29,944	0.15%
2020/03/10	169	20.16	29	20.04	20.50	140	27,942	0.50%	大買/鉅額交易
2020/03/09	49	19.85	23	19.31	18.65	26	26,321	0.10%
2020/03/06	30	19.52	41	18.99	20.10	-11	24,818	-0.04%
2020/03/05	28	18.15	30.9	18.34	18.50	-2.9	23,647	-0.01%
2020/03/04	11	17.44	74	17.58	17.75	-63	22,811	-0.28%
2020/03/03	72	16.50	75	16.88	17.05	-3	21,797	-0.01%
2020/03/02	0	0.00	66	14.80	15.50	-66	21,006	-0.31%
2020/02/27	2	15.60	50	15.20	14.80	-48	21,197	-0.23%
2020/02/26	21	15.87	80	15.91	15.45	-59	21,767	-0.27%
2020/02/25	10	15.65	1	15.80	15.95	9	22,681	0.04%
2020/02/24	22	15.83	0	0.00	15.65	22	23,338	0.09%
2020/02/21	159	16.03	4	16.14	16.10	155	23,798	0.65%	大買/鉅額交易
2020/02/19	0	0.00	100	15.75	15.70	-100	24,387	-0.41%
2020/02/18	1	15.55	0	0.00	15.70	1	24,726	0.00%
2020/02/17	12	15.56	1	15.55	15.55	11	24,570	0.04%
2020/02/14	109	15.78	6	15.63	15.75	103	24,439	0.42%	大買/鉅額交易
2020/02/13	5	15.50	15	15.45	15.25	-10	24,131	-0.04%
2020/02/12	55	15.50	9	15.55	15.50	46	23,954	0.19%
2020/02/11	1	14.75	3	14.75	14.85	-2	23,255	-0.01%
2020/02/10	2	13.63	84	14.14	14.40	-82	23,187	-0.35%
2020/02/07	4	14.55	0	0.00	14.30	4	23,024	0.02%
2020/02/06	21	14.92	7	14.87	14.95	14	22,816	0.06%
2020/02/05	23	14.85	1	14.50	14.40	22	22,607	0.10%
2020/02/04	21	14.91	8	15.05	15.00	13	22,350	0.06%
2020/02/03	17	14.26	3	14.45	14.35	14	23,078	0.06%
2020/01/31	28	15.76	3	15.47	15.30	25	22,970	0.11%
2020/01/30	24	16.34	4	16.23	16.20	20	22,697	0.09%
2020/01/20	1	18.05	0	0.00	18.00	1	22,672	0.00%
2020/01/15	3	18.27	8	18.14	18.10	-5	22,242	-0.02%
2020/01/14	3	18.27	144	18.26	18.40	-141	22,156	-0.64%	大賣/鉅額交易
2020/01/13	27	18.17	9	18.35	17.85	18	21,854	0.08%
2020/01/10	13	18.00	5	17.91	17.80	8	21,099	0.04%
2020/01/08	33	16.96	33	17.00	17.15	0	19,878	0.00%
2020/01/07	60	17.36	7	17.75	17.05	53	19,780	0.27%
2020/01/06	14	17.38	5	17.07	17.40	9	19,344	0.05%
2020/01/03	1	17.10	177	17.08	16.85	-176	18,782	-0.94%	大賣/鉅額交易
2020/01/02	12	16.73	28	16.81	16.85	-16	18,502	-0.09%
2019/12/31	5	16.60	3	16.55	16.65	2	18,242	0.01%
2019/12/30	33	17.05	39	17.06	16.80	-6	18,122	-0.03%
2019/12/27	85	16.47	296	16.69	16.75	-211	17,507	-1.21%	大賣/鉅額交易
2019/12/26	35	16.13	15	15.96	16.20	20	17,016	0.12%
2019/12/25	5	15.65	1	15.80	15.80	4	16,928	0.02%
2019/12/23	1	15.65	0	0.00	15.30	1	17,047	0.01%
2019/12/20	5	15.70	0	0.00	15.75	5	17,021	0.03%
2019/12/19	6	15.71	3	15.73	15.80	3	17,045	0.02%
2019/12/18	1	16.05	5	15.92	15.75	-4	17,159	-0.02%
2019/12/17	5	16.35	5	16.25	16.25	0	17,121	0.00%
2019/12/16	1	16.10	0	0.00	16.25	1	17,244	0.01%
2019/12/13	157	16.06	5	15.90	15.95	152	17,293	0.88%	大買/鉅額交易
2019/12/12	19	16.42	0	0.00	16.30	19	17,347	0.11%
2019/12/11	1	16.80	1	16.50	16.50	0	17,921	0.00%
2019/12/10	25	16.23	1	16.20	16.55	24	17,896	0.13%
2019/12/09	34	16.40	3	16.43	16.30	31	18,240	0.17%
2019/12/06	91	16.11	23	16.29	16.35	68	18,132	0.38%
2019/12/05	50	15.66	12	15.65	15.70	38	17,726	0.21%
2019/12/04	83	15.56	0	0.00	15.55	83	18,063	0.46%
2019/12/03	3	15.50	1	15.40	15.70	2	18,789	0.01%
2019/12/02	6	15.16	6	15.40	15.50	0	19,620	0.00%
2019/11/29	11	15.69	50	15.61	15.50	-39	19,782	-0.20%
2019/11/28	23	15.93	6	15.63	15.60	17	20,209	0.08%
2019/11/27	23	15.96	96	16.11	16.10	-73	20,992	-0.35%
2019/11/26	19	16.10	40	16.08	16.15	-21	21,042	-0.10%
2019/11/25	49	16.53	13	16.45	16.25	36	20,617	0.17%
2019/11/22	133	16.48	75	16.29	16.15	58	19,834	0.29%	大買/
2019/11/21	26	15.52	45	16.19	16.55	-19	18,704	-0.10%
2019/11/20	113	15.70	36	15.72	15.70	77	17,910	0.43%	大買/
2019/11/19	8	15.34	1	15.65	15.40	7	17,547	0.04%
2019/11/18	23	15.09	23	15.03	15.15	0	16,976	0.00%
2019/11/15	7	14.77	7	14.96	14.90	0	16,709	0.00%
2019/11/14	15	14.08	0	0.00	14.00	15	16,338	0.09%
2019/11/12	2	14.00	0	0.00	14.05	2	16,615	0.01%
2019/11/08	20	14.15	0	0.00	14.15	20	16,570	0.12%
2019/11/07	2	14.05	0	0.00	14.15	2	16,592	0.01%
2019/11/06	2	14.58	4	14.69	14.45	-2	16,521	-0.01%
2019/11/05	1	14.75	0	0.00	14.70	1	16,498	0.01%
2019/11/04	5	14.78	2	14.65	14.60	3	16,542	0.02%
2019/11/01	8	15.30	5	15.20	14.90	3	16,438	0.02%
2019/10/31	21	15.51	9	15.27	15.35	12	16,321	0.07%
2019/10/30	2	15.08	1	15.00	15.00	1	15,333	0.01%
2019/10/29	1	14.45	9	14.85	14.45	-8	15,140	-0.05%
2019/10/28	0	0.00	6	14.96	14.90	-6	15,233	-0.04%
2019/10/23	3	14.90	3	14.60	14.70	0	15,859	0.00%
2019/10/21	2	14.80	0	0.00	14.75	2	15,823	0.01%
2019/10/18	0	0.00	6	14.55	14.55	-6	15,857	-0.04%
2019/10/16	2	14.40	1	14.30	14.40	1	16,089	0.01%
2019/10/15	15	14.65	6	14.66	14.70	9	16,377	0.05%
2019/10/14	0	0.00	2	14.35	14.25	-2	16,316	-0.01%
2019/10/08	0	0.00	2	13.75	13.75	-2	16,613	-0.01%
2019/10/04	1	13.90	0	0.00	13.90	1	16,669	0.01%
2019/10/01	2	14.10	0	0.00	14.20	2	16,643	0.01%
2019/09/26	2	14.20	0	0.00	14.20	2	16,446	0.01%
2019/09/25	0	0.00	13	14.36	14.35	-13	16,418	-0.08%
2019/09/24	0	0.00	1	14.60	14.55	-1	16,485	-0.01%
2019/09/23	3	14.85	0	0.00	14.80	3	16,398	0.02%
2019/09/19	1	14.60	0	0.00	14.50	1	16,310	0.01%
2019/09/18	3	14.97	6	14.90	14.85	-3	16,202	-0.02%
2019/09/17	9	14.96	5	15.10	15.00	4	16,088	0.02%
2019/09/16	17	15.27	15	15.22	15.10	2	15,838	0.01%
2019/09/12	9	15.06	316	15.03	15.05	-307	15,112	-2.03%	大賣/鉅額交易
2019/09/11	18	14.99	13	14.85	15.20	5	14,883	0.03%
2019/09/10	4	14.58	2	14.65	14.55	2	14,308	0.01%
2019/09/09	9	14.54	0	0.00	14.55	9	14,145	0.06%
2019/09/06	19	14.52	8	14.59	14.55	11	13,956	0.08%
2019/09/05	281	14.84	5	14.94	14.75	276	13,659	2.02%	大買/鉅額交易
2019/09/04	292	14.91	257.7	15.00	15.10	34.3	13,004	0.26%	大買/大賣/
2019/09/03	11	14.45	15	14.38	14.45	-4	12,321	-0.03%
2019/09/02	30	14.58	10	14.45	14.80	20	11,884	0.17%
2019/08/30	2	14.55	42.1	14.41	14.45	-40.1	11,134	-0.36%
2019/08/29	0	0.00	38	13.42	13.45	-38	10,088	-0.38%
2019/08/28	2	12.90	10	13.15	12.90	-8	9,654	-0.08%
2019/08/27	1	12.90	0	0.00	12.85	1	9,632	0.01%
2019/08/26	20	12.70	0	0.00	12.75	20	9,601	0.21%
2019/08/22	31	13.50	14	13.50	13.50	17	9,474	0.18%
2019/08/21	1	13.15	0	0.00	13.15	1	9,142	0.01%
2019/08/20	0	0.00	35	12.95	12.70	-35	9,035	-0.39%
2019/08/16	5	12.83	0	0.00	12.80	5	8,950	0.06%
2019/08/15	7	12.72	7	12.81	12.90	0	8,846	0.00%
2019/08/14	23	12.60	0	0.00	12.35	23	8,724	0.26%
2019/08/13	0	0.00	26	12.30	12.15	-26	8,759	-0.30%
2019/08/12	3	12.75	31	12.57	12.50	-28	8,864	-0.32%
2019/08/08	11	12.59	21	12.22	12.70	-10	8,897	-0.11%
2019/08/07	69	12.20	4	12.24	12.10	65	8,873	0.73%
2019/08/06	0	0.00	1	11.90	12.30	-1	8,854	-0.01%
2019/08/05	3	12.02	2	12.20	11.95	1	8,779	0.01%
2019/08/02	4	12.35	70	12.65	12.25	-66	8,777	-0.75%
2019/08/01	3	13.30	2	13.25	13.05	1	8,634	0.01%
2019/07/31	11	13.11	0	0.00	13.45	11	8,513	0.13%
2019/07/30	2	13.28	2	13.40	13.40	0	8,395	0.00%
2019/07/29	5	14.00	31	13.94	13.85	-26	8,132	-0.32%
2019/07/26	33	13.34	25	13.45	13.50	8	7,639	0.10%
2019/07/25	0	0.00	41	13.61	13.40	-41	7,599	-0.54%
2019/07/24	7	13.07	0	0.00	12.95	7	7,238	0.10%
2019/07/23	24	13.39	30	13.42	13.25	-6	7,257	-0.08%
2019/07/22	20	13.15	22	13.54	13.60	-2	7,202	-0.03%
2019/07/19	20	13.24	0	0.00	13.05	20	7,063	0.28%
2019/07/18	0	0.00	2	13.30	13.05	-2	7,084	-0.03%
2019/07/17	50	13.25	1	13.25	13.30	49	7,012	0.70%
2019/07/16	1	12.70	18	12.72	12.90	-17	6,618	-0.26%
2019/07/15	60	12.59	107	12.67	12.65	-47	6,514	-0.72%	大賣/
2019/07/12	20	12.28	10	12.15	12.15	10	6,223	0.16%
2019/07/11	10	12.05	10	12.15	12.20	0	6,337	0.00%
2019/07/09	2	11.95	0	0.00	11.90	2	6,474	0.03%
2019/07/05	76	12.00	0	0.00	12.05	76	6,889	1.10%
2019/07/01	43	12.10	1	12.15	11.95	42	8,852	0.47%
2019/06/28	15	11.75	15	11.60	11.65	0	8,811	0.00%
2019/06/26	0	0.00	13	11.70	11.50	-13	8,869	-0.15%
2019/06/25	1	12.05	0	0.00	11.80	1	8,900	0.01%
2019/06/24	0	0.00	2	11.75	12.00	-2	8,807	-0.02%
2019/06/19	13	11.85	2	11.93	11.85	11	9,136	0.12%
2019/06/17	0	0.00	1	11.50	11.50	-1	9,669	-0.01%
2019/06/14	2	11.68	0	0.00	11.65	2	9,679	0.02%
2019/06/12	6	11.80	6	11.65	11.65	0	9,772	0.00%
2019/06/11	0	0.00	2	11.53	11.90	-2	9,632	-0.02%
2019/06/05	0	0.00	10	10.90	10.90	-10	9,494	-0.11%
2019/05/30	1	11.15	1	11.15	11.10	0	9,733	0.00%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/24	5	10.95	0	0.00	10.75	5	10,045	0.05%
2019/05/23	11	10.81	0	0.00	10.80	11	10,078	0.11%
2019/05/22	0	0.00	1	11.25	11.25	-1	10,184	-0.01%
2019/05/21	1	11.10	1	11.00	11.10	0	10,370	0.00%
2019/05/20	3	11.33	3	11.10	11.10	0	10,623	0.00%
2019/05/17	8	12.05	2	12.08	11.90	6	10,694	0.06%
2019/05/16	1	11.95	0	0.00	11.75	1	10,831	0.01%
2019/05/15	1	11.70	1	11.95	12.15	0	11,275	0.00%
2019/05/14	0	0.00	8	11.48	11.50	-8	11,395	-0.07%
2019/05/13	1	11.40	0	0.00	11.40	1	11,535	0.01%
2019/05/10	1	12.05	19	11.73	11.75	-18	11,519	-0.16%
2019/05/09	2	12.20	0	0.00	12.10	2	11,449	0.02%
2019/05/06	1	12.65	2	12.63	12.40	-1	11,457	-0.01%
2019/05/03	7	12.89	8	12.92	12.95	-1	11,463	-0.01%
2019/05/02	1	12.50	2	12.90	12.95	-1	11,512	-0.01%
2019/04/30	8	12.38	1	12.50	12.50	7	11,828	0.06%
2019/04/29	1	12.70	3	12.75	12.50	-2	11,953	-0.02%
2019/04/26	1	13.15	2	13.28	13.15	-1	11,857	-0.01%
2019/04/25	0	0.00	1	13.45	13.40	-1	11,981	-0.01%
2019/04/24	3	13.22	4	13.25	13.25	-1	12,252	-0.01%
2019/04/23	1	13.45	0	0.00	13.50	1	12,744	0.01%
2019/04/22	3	13.67	1	13.70	13.75	2	12,720	0.02%
2019/04/19	4	13.58	31	13.70	13.65	-27	12,811	-0.21%
2019/04/18	4	13.91	18	13.85	13.55	-14	13,033	-0.11%
2019/04/17	29	14.18	2	14.18	13.95	27	13,250	0.20%
2019/04/16	2	14.20	22	14.20	14.20	-20	13,785	-0.15%
2019/04/15	22	14.10	20	14.05	14.00	2	14,559	0.01%
2019/04/12	24	14.01	4	14.19	13.90	20	14,618	0.14%
2019/04/11	11	14.61	0	0.00	14.15	11	14,573	0.08%
2019/04/10	45	14.77	11	14.80	14.60	34	14,472	0.23%
2019/04/09	10	15.49	167	15.63	14.80	-157	14,352	-1.09%	大賣/鉅額交易
2019/04/08	41	14.63	40	15.16	15.30	1	13,921	0.01%
2019/04/03	59	13.80	22	13.96	13.95	37	13,527	0.27%
2019/04/02	0	0.00	1	13.50	13.30	-1	13,461	-0.01%
2019/04/01	9	13.45	5	13.41	13.40	4	13,529	0.03%
2019/03/29	4	13.15	0	0.00	13.25	4	13,551	0.03%
2019/03/28	8	13.15	7	13.17	13.05	1	13,781	0.01%
2019/03/27	1	13.50	2	13.50	13.50	-1	13,798	-0.01%
2019/03/26	2	13.60	12	13.55	13.55	-10	13,781	-0.07%
2019/03/25	2	13.75	1	13.75	13.75	1	13,752	0.01%
2019/03/22	11	14.27	2	14.25	14.10	9	13,772	0.07%
2019/03/20	6	14.35	79	14.35	14.30	-73	13,962	-0.52%
2019/03/19	0	0.00	1	14.00	13.80	-1	13,686	-0.01%
2019/03/18	1	13.90	0	0.00	13.85	1	14,141	0.01%
2019/03/15	0	0.00	10	13.80	13.75	-10	15,426	-0.06%
2019/03/13	0	0.00	15	13.50	13.40	-15	16,657	-0.09%
2019/03/12	16	13.74	0	0.00	13.50	16	16,897	0.09%
2019/03/11	1	13.55	0	0.00	13.60	1	17,158	0.01%
2019/03/08	10	13.55	1	13.60	13.60	9	17,402	0.05%
2019/03/07	1	13.80	0	0.00	13.70	1	17,504	0.01%
2019/03/04	0	0.00	6	13.91	14.20	-6	17,941	-0.03%
2019/02/27	5	13.85	0	0.00	13.80	5	17,987	0.03%
2019/02/26	2	14.18	8	14.13	14.00	-6	18,108	-0.03%
2019/02/25	2	13.98	0	0.00	14.10	2	18,196	0.01%
2019/02/21	28	14.09	4	14.03	14.00	24	18,374	0.13%
2019/02/20	10	14.34	3	14.55	14.20	7	18,544	0.04%
2019/02/19	5	14.69	13	14.29	14.40	-8	18,906	-0.04%
2019/02/18	2	14.30	2	14.48	14.10	0	19,488	0.00%
2019/02/15	12	14.47	1	14.50	14.10	11	19,524	0.06%
2019/02/14	2	14.18	26	14.15	14.10	-24	19,259	-0.12%
2019/02/13	4	13.93	4	14.15	13.65	0	18,769	0.00%
2019/02/12	0	0.00	30	13.58	13.90	-30	18,572	-0.16%
2019/02/11	3	13.28	15	13.39	13.40	-12	18,485	-0.06%
2019/01/30	6	13.35	3	13.30	13.25	3	18,532	0.02%
2019/01/29	2	13.23	4	13.24	13.25	-2	18,576	-0.01%
2019/01/28	22	13.30	21	13.39	13.25	1	18,595	0.01%
2019/01/25	4	13.19	4	13.15	13.15	0	18,707	0.00%
2019/01/23	0	0.00	8	13.19	13.35	-8	18,954	-0.04%
2019/01/22	26	13.48	12	13.36	13.10	14	19,032	0.07%
2019/01/21	7	13.87	19	14.03	13.90	-12	18,660	-0.06%
2019/01/18	9	13.76	15	13.77	13.90	-6	18,513	-0.03%
2019/01/17	14	13.87	5	14.02	13.75	9	18,514	0.05%
2019/01/16	2	13.70	24	13.67	13.90	-22	18,396	-0.12%
2019/01/15	153	14.11	156	14.27	13.65	-3	18,118	-0.02%	大買/大賣/
2019/01/14	4	13.25	1	13.25	13.45	3	17,558	0.02%
2019/01/11	3	13.38	1	13.55	13.35	2	17,517	0.01%
2019/01/10	6	13.58	21	13.87	13.45	-15	17,403	-0.09%
2019/01/09	58	14.09	58	14.22	14.00	0	17,156	0.00%
2019/01/08	170	14.35	73	14.24	14.55	97	16,910	0.57%	大買/
2019/01/07	24	14.15	28	13.83	14.40	-4	16,250	-0.02%
2019/01/04	99	13.20	106	13.15	13.10	-7	15,488	-0.05%	大賣/
2019/01/03	0	0.00	29	13.35	13.45	-29	15,492	-0.19%
2019/01/02	0	0.00	101	13.32	13.15	-101	15,392	-0.66%	大賣/鉅額交易
2018/12/28	1	13.05	0	0.00	13.10	1	15,350	0.01%
2018/12/27	244	13.53	103	13.31	13.05	141	15,497	0.91%	大買/大賣/鉅額交易
2018/12/26	0	0.00	4	13.65	13.25	-4	15,310	-0.03%
2018/12/25	16	13.34	13	13.41	13.50	3	15,415	0.02%
2018/12/24	4	13.25	0	0.00	13.15	4	15,171	0.03%
2018/12/22	1	13.25	0	0.00	13.25	1	15,044	0.01%
2018/12/21	0	0.00	111	12.93	13.20	-111	14,973	-0.74%	大賣/鉅額交易
2018/12/18	0	0.00	5	12.45	12.45	-5	14,981	-0.03%
2018/12/17	103	12.48	0	0.00	12.30	103	15,113	0.68%	大買/鉅額交易
2018/12/14	6	11.98	7	12.20	12.60	-1	15,534	-0.01%
2018/12/13	2	12.40	0	0.00	12.25	2	15,407	0.01%
2018/12/12	10	12.94	27	12.95	12.90	-17	15,294	-0.11%
2018/12/11	282	13.03	268	13.01	12.90	14	15,285	0.09%	大買/大賣/
2018/12/10	36	13.79	19	13.95	13.60	17	15,357	0.11%
2018/12/07	25	12.92	34	13.11	13.75	-9	14,342	-0.06%
2018/12/06	99	14.08	139	14.10	12.50	-40	14,332	-0.28%	大賣/
2018/12/05	12	13.45	8	13.29	13.75	4	14,145	0.03%
2018/12/04	40	13.25	53	13.26	13.20	-13	14,467	-0.09%
2018/12/03	5	13.00	10	12.83	12.85	-5	14,798	-0.03%
2018/11/30	24	12.32	3	12.30	12.30	21	15,372	0.14%
2018/11/29	4	12.60	5	12.24	12.10	-1	16,645	-0.01%
2018/11/28	0	0.00	59	12.92	12.80	-59	16,412	-0.36%
2018/11/27	5	12.80	46	12.84	12.90	-41	16,444	-0.25%
2018/11/26	46	12.64	0	0.00	12.55	46	16,484	0.28%
2018/11/23	0	0.00	3	12.50	12.40	-3	16,524	-0.02%
2018/11/22	22	12.78	60	12.75	12.30	-38	16,605	-0.23%
2018/11/21	24	12.98	38	12.99	13.10	-14	16,482	-0.08%
2018/11/20	64	13.05	43	12.88	12.95	21	16,511	0.13%
2018/11/19	20	13.09	103	13.19	13.15	-83	16,536	-0.50%	大賣/
2018/11/16	44	13.08	107	12.95	13.00	-63	16,487	-0.38%	大賣/
2018/11/15	232	12.18	120	12.36	12.50	112	16,133	0.69%	大買/大賣/鉅額交易
2018/11/14	8	11.22	8	11.28	11.85	0	16,585	0.00%
2018/11/12	2	10.65	4	10.60	10.65	-2	18,723	-0.01%
2018/11/09	0	0.00	3	10.40	10.45	-3	19,500	-0.02%
2018/11/08	10	11.00	0	0.00	10.50	10	20,407	0.05%
2018/11/07	59	10.55	3	10.50	10.60	56	20,800	0.27%
2018/11/06	13	10.33	0	0.00	10.15	13	20,844	0.06%
2018/11/02	2	10.50	1	10.35	10.30	1	20,935	0.00%
2018/11/01	74	10.21	70	10.40	10.65	4	20,773	0.02%
2018/10/31	3	10.12	2	10.10	10.20	1	20,560	0.00%
2018/10/26	10	9.53	0	0.00	9.23	10	20,228	0.05%
2018/10/24	12	9.93	2	10.05	10.05	10	20,069	0.05%
2018/10/23	3	10.10	4	10.01	10.05	-1	20,000	0.00%
2018/10/22	0	0.00	2	10.20	10.25	-2	19,977	-0.01%
2018/10/19	5	10.03	0	0.00	10.00	5	19,919	0.03%
2018/10/18	0	0.00	1	10.25	10.25	-1	19,835	-0.01%
2018/10/17	0	0.00	3	10.70	10.35	-3	19,788	-0.02%
2018/10/16	3	10.72	0	0.00	10.45	3	19,689	0.02%
2018/10/15	0	0.00	14	10.35	10.30	-14	19,541	-0.07%
2018/10/12	11	10.40	7	10.45	10.40	4	19,446	0.02%
2018/10/11	20	9.80	5	9.77	9.77	15	19,307	0.08%
2018/10/09	0	0.00	20.3	11.10	10.85	-20.3	19,114	-0.11%
2018/10/08	21	11.14	2	11.23	11.15	19	19,037	0.10%
2018/10/05	66	10.98	7	10.71	11.05	59	18,940	0.31%
2018/10/04	13	11.56	13	11.68	11.50	0	18,673	0.00%
2018/10/03	5	11.59	0	0.00	11.45	5	18,707	0.03%
2018/10/02	6	12.23	0	0.00	12.20	6	18,322	0.03%
2018/10/01	2	12.55	22	12.41	12.50	-20	18,207	-0.11%
2018/09/28	0	0.00	5	12.26	12.30	-5	18,148	-0.03%
2018/09/27	24	12.53	38	12.55	12.30	-14	18,060	-0.08%
2018/09/26	20	12.40	2	12.50	12.30	18	17,822	0.10%
2018/09/25	4	12.45	2	12.55	12.55	2	17,762	0.01%
2018/09/21	3.2	12.64	11	12.68	12.45	-7.8	17,549	-0.04%
2018/09/20	3	12.35	1	12.10	12.25	2	17,320	0.01%
2018/09/19	16	13.42	5	13.15	13.05	11	16,795	0.07%
2018/09/18	5	13.48	0	0.00	13.30	5	16,584	0.03%
2018/09/17	39	13.46	0	0.00	13.50	39	16,401	0.24%
2018/09/14	51	13.70	47	13.78	14.00	4	16,153	0.02%
2018/09/13	20	13.10	21	13.17	13.20	-1	15,673	-0.01%
2018/09/12	13	13.26	26	13.37	13.20	-13	15,263	-0.09%
2018/09/11	86	13.53	50	13.71	13.90	36	14,759	0.24%
2018/09/10	30	13.64	36	13.44	13.05	-6	14,108	-0.04%
2018/09/07	40	14.95	35	14.69	14.45	5	13,489	0.04%
2018/09/06	27	14.88	52	14.67	14.70	-25	12,912	-0.19%
2018/09/05	42	16.16	301	15.48	15.10	-259	12,083	-2.14%	大賣/鉅額交易
2018/09/04	2	16.10	4	15.93	16.05	-2	10,813	-0.02%
2018/09/03	37	16.04	9	16.34	15.65	28	10,756	0.26%
2018/08/31	7	16.54	6	16.48	16.70	1	10,728	0.01%
2018/08/30	20	16.20	8	16.14	16.00	12	10,548	0.11%
2018/08/29	15.2	16.02	18	16.08	16.10	-2.8	10,415	-0.03%
2018/08/28	1.2	14.98	0	0.00	15.20	1.2	10,336	0.01%
2018/08/27	3	15.08	6	14.83	15.10	-3	10,217	-0.03%
2018/08/24	17	15.08	9	15.18	15.05	8	10,035	0.08%
2018/08/23	11	15.72	30	15.41	16.00	-19	9,818	-0.19%
2018/08/22	26	14.99	1	15.05	15.05	25	9,524	0.26%
2018/08/21	73	15.07	137	14.87	15.30	-64	9,321	-0.69%	大賣/
2018/08/20	94	14.37	153	14.49	14.20	-59	7,900	-0.75%	大賣/
2018/08/17	518	13.91	153	14.01	14.30	365	6,493	5.62%	大買/大賣/鉅額交易
2018/08/16	6	12.45	49	12.88	13.00	-43	5,438	-0.79%
2018/08/15	10	11.94	17	12.04	12.20	-7	4,606	-0.15%
2018/08/14	2	11.10	6	11.04	11.25	-4	3,657	-0.11%
2018/08/10	5	10.55	29	10.56	10.45	-24	3,020	-0.79%
2018/08/08	0	0.00	1	10.10	10.10	-1	2,782	-0.04%
2018/08/06	20	10.05	0	0.00	10.05	20	2,794	0.72%
2018/07/26	0	0.00	21	9.71	9.73	-21	2,815	-0.75%
2018/07/12	0	0.00	1	9.51	9.44	-1	2,863	-0.03%
2018/07/11	1	9.80	0	0.00	9.54	1	2,865	0.03%
2018/07/02	4	9.88	0	0.00	9.88	4	2,707	0.15%
2018/06/13	0	0.00	6	10.63	10.25	-6	2,509	-0.24%
2018/06/12	0	0.00	3	10.47	10.60	-3	2,438	-0.12%
2018/06/11	0	0.00	4	10.35	10.40	-4	2,359	-0.17%
2018/06/08	0	0.00	6	10.17	10.10	-6	2,261	-0.27%
2018/06/06	0	0.00	2	9.95	9.90	-2	2,158	-0.09%
2018/06/05	4	9.91	2	9.95	9.71	2	2,141	0.09%
2018/05/21	4	9.20	0	0.00	9.18	4	1,896	0.21%
2018/05/10	0	0.00	2	9.53	9.50	-2	1,980	-0.10%
2018/05/04	0	0.00	5	9.38	9.38	-5	1,981	-0.25%
2018/04/12	3	9.82	0	0.00	10.00	3	2,602	0.12%
2018/04/11	0	0.00	4	9.70	9.72	-4	2,541	-0.16%
2018/03/29	0	0.00	2	9.89	9.83	-2	2,842	-0.07%
2018/03/15	2	10.20	10	10.13	10.00	-8	3,989	-0.20%
2018/03/09	0	0.00	11	9.63	9.64	-11	4,050	-0.27%
2018/03/05	0	0.00	4	9.51	9.31	-4	4,342	-0.09%
2018/02/26	0	0.00	5	9.54	9.50	-5	4,776	-0.10%
2018/02/12	4	9.06	0	0.00	9.06	4	4,960	0.08%
2018/02/09	10	8.46	0	0.00	8.60	10	4,999	0.20%
2018/02/08	10	9.00	0	0.00	9.02	10	5,019	0.20%
2018/02/07	11	9.22	0	0.00	9.20	11	5,073	0.22%
2018/02/05	0	0.00	2	10.05	10.00	-2	5,214	-0.04%
2018/01/25	0	0.00	1	10.20	10.20	-1	6,146	-0.02%
2018/01/23	4	10.20	0	0.00	10.15	4	6,663	0.06%
2018/01/22	1	10.20	0	0.00	10.20	1	6,673	0.01%
2018/01/16	0	0.00	4	10.60	10.55	-4	6,963	-0.06%
2018/01/12	4	10.45	0.3	10.40	10.40	3.7	6,802	0.05%
2018/01/11	2	10.50	40	10.45	10.45	-38	6,785	-0.56%
2018/01/08	10	11.10	10	10.90	10.90	0	6,553	0.00%
2018/01/04	0	0.00	10	10.60	10.65	-10	6,308	-0.16%
2018/01/03	0	0.00	4	10.80	10.60	-4	6,260	-0.06%
2018/01/02	2	10.75	0	0.00	10.75	2	6,219	0.03%