金像電 (2368)-凱基-中山券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
205.0
漲跌
▲3.5
漲幅
+1.74%
成交量
6,862張
產業
上市電子零組件類股▲1.70%
1484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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/18	3	206.83	3	205.50	205.00	0	9,488	0.00%
2024/04/17	4.2	201.49	0	0.00	201.50	4.2	9,472	0.04%
2024/04/16	5.2	201.74	2	202.00	201.50	3.2	9,455	0.03%
2024/04/15	8.3	221.38	0.6	213.73	212.50	7.8	9,443	0.08%
2024/04/11	4.1	228.89	1	228.50	229.50	3.1	9,337	0.03%
2024/04/10	0.3	236.67	0	0.00	230.50	0.3	9,333	0.00%
2024/04/09	26.3	236.65	4.1	237.87	237.00	22.3	9,352	0.24%
2024/04/08	2	247.00	2	243.00	242.50	0	9,345	0.00%
2024/04/03	20.1	239.50	20	239.50	241.00	0.1	9,259	0.00%
2024/04/02	4.2	237.08	1	234.00	234.00	3.2	9,240	0.03%
2024/04/01	2	247.25	0	0.00	245.00	2	9,145	0.02%
2024/03/28	2	245.00	1	247.00	244.50	1	9,107	0.01%
2024/03/27	15	252.43	30	252.02	251.00	-15	9,052	-0.17%
2024/03/26	3	247.67	3	244.00	242.00	0	8,927	0.00%
2024/03/25	3	251.67	13.1	248.35	247.50	-10.1	8,912	-0.11%
2024/03/22	11.2	247.36	7	246.36	247.50	4.2	8,866	0.05%
2024/03/21	6	235.00	2	234.00	233.50	4	8,668	0.05%
2024/03/20	1	232.50	0	0.00	229.50	1	8,699	0.01%
2024/03/19	18.2	233.55	18	236.39	229.50	0.2	8,751	0.00%
2024/03/18	3	235.00	26	236.42	238.00	-23	8,684	-0.26%
2024/03/15	36	231.11	17	230.26	232.50	19	8,689	0.22%
2024/03/14	10.2	221.56	1	226.00	220.50	9.2	8,659	0.11%
2024/03/13	7.3	234.85	2	230.25	229.00	5.3	8,739	0.06%
2024/03/12	3	242.83	0	0.00	242.50	3	8,651	0.03%
2024/03/11	1	248.50	0	0.00	248.00	1	8,593	0.01%
2024/03/08	10.1	253.27	1	257.00	249.50	9.1	8,641	0.11%
2024/03/07	17	261.68	5	266.00	252.50	12	8,595	0.14%
2024/03/06	3	272.50	1.5	271.67	274.50	1.5	8,335	0.02%
2024/03/05	4	260.50	2	266.75	265.50	2	8,341	0.02%
2024/03/01	3	263.67	6	264.00	261.50	-3	8,322	-0.04%
2024/02/27	3	254.67	1	253.00	252.50	2	8,255	0.02%
2024/02/26	1	262.00	2	262.75	261.50	-1	8,170	-0.01%
2024/02/23	5.1	262.10	22	264.77	262.00	-16.9	8,128	-0.21%
2024/02/22	45	255.32	3	259.83	255.50	42	8,003	0.52%
2024/02/21	0	0.00	2	258.75	259.50	-2	7,836	-0.03%
2024/02/20	1	258.44	1	260.50	261.50	0	7,793	0.00%
2024/02/19	23	266.33	8	274.50	265.00	15	7,781	0.19%
2024/02/16	8.1	274.12	7	270.00	275.00	1.1	7,674	0.01%
2024/02/15	0	0.00	0	273.00	273.00	0	7,656	0.00%
2024/02/05	8	246.81	8	246.13	248.50	0	7,528	0.00%
2024/02/02	4	242.38	1	244.00	241.00	3	7,755	0.04%
2024/02/01	2	230.50	3	231.00	231.50	-1	7,649	-0.01%
2024/01/31	9	231.51	3	231.67	229.00	6	7,741	0.08%
2024/01/30	2	234.00	13	232.62	234.00	-11	7,738	-0.14%
2024/01/26	2	217.75	0.1	220.00	216.50	2	7,612	0.03%
2024/01/25	2.1	223.56	6.3	223.37	222.50	-4.3	7,651	-0.06%
2024/01/24	9.1	218.71	10	219.40	216.50	-0.9	7,583	-0.01%
2024/01/23	6	221.25	6	219.67	221.50	0	7,645	0.00%
2024/01/22	0	0.00	20	217.85	222.00	-20	7,580	-0.26%
2024/01/19	3	204.33	1	205.50	204.00	2	7,423	0.03%
2024/01/18	11.2	204.16	0	0.00	200.50	11.2	7,433	0.15%
2024/01/17	9	209.44	8	211.25	210.50	1	7,369	0.01%
2024/01/16	2	215.50	1	214.00	214.50	1	7,386	0.01%
2024/01/15	2	215.50	14	213.86	216.00	-12	7,379	-0.16%
2024/01/12	12	207.58	10	208.00	208.00	2	7,425	0.03%
2024/01/11	16	206.34	13	202.12	206.00	3	7,457	0.04%
2024/01/10	18.1	198.09	15	198.20	200.00	3.1	7,509	0.04%
2024/01/09	1.2	197.00	0	0.00	195.50	1.2	7,541	0.02%
2024/01/08	2	204.50	0	0.00	204.50	2	7,519	0.03%
2024/01/05	3.9	207.13	1	207.00	205.50	2.9	7,562	0.04%
2024/01/04	7	216.36	2	214.50	213.00	5	7,600	0.07%
2024/01/03	15	217.33	15	218.67	218.50	0	7,637	0.00%
2024/01/02	11	217.55	12	218.75	218.00	-1	7,643	-0.01%
2023/12/28	1.1	219.09	8	219.69	214.50	-6.9	7,853	-0.09%
2023/12/27	0	0.00	2	217.50	217.00	-2	8,073	-0.02%
2023/12/26	2	211.50	1	215.00	215.50	1	8,392	0.01%
2023/12/22	3	214.83	2	216.50	217.00	1	8,705	0.01%
2023/12/21	3.1	208.89	0	0.00	210.50	3.1	8,828	0.04%
2023/12/18	4	215.50	0	0.00	216.00	4	9,215	0.04%
2023/12/15	10.1	215.55	10	219.00	215.50	0.1	9,288	0.00%
2023/12/14	11.1	223.92	2	219.50	220.00	9.1	9,289	0.10%
2023/12/13	5	220.00	5	223.50	223.50	0	9,307	0.00%
2023/12/11	4	225.13	2	224.00	220.50	2	9,350	0.02%
2023/12/08	9	238.72	34.4	239.66	238.00	-25.4	9,317	-0.27%
2023/12/06	13	222.00	16	219.34	223.50	-3	9,168	-0.03%
2023/12/05	12.1	212.88	5	219.00	212.00	7.1	9,163	0.08%
2023/12/04	6	229.83	0	0.00	224.00	6	9,137	0.07%
2023/12/01	2	230.50	2	229.50	229.50	0	9,393	0.00%
2023/11/30	0	0.00	1	230.00	228.00	-1	9,479	-0.01%
2023/11/29	1	225.00	6	225.50	225.00	-5	9,460	-0.05%
2023/11/24	3	219.33	5	217.00	217.50	-2	9,920	-0.02%
2023/11/23	0	0.00	4	218.50	215.50	-4	9,995	-0.04%
2023/11/22	0	0.00	1	221.00	221.00	-1	10,095	-0.01%
2023/11/21	1	230.50	0	0.00	225.00	1	10,258	0.01%
2023/11/20	6	223.58	7	223.43	223.50	-1	10,564	-0.01%
2023/11/17	5	221.50	5	222.00	221.50	0	10,825	0.00%
2023/11/16	15	222.40	9	226.61	220.50	6	10,939	0.05%
2023/11/15	11	229.32	10	229.50	229.00	1	10,990	0.01%
2023/11/14	15	230.93	32.2	229.78	232.00	-17.2	11,656	-0.15%
2023/11/10	19	220.97	21.2	225.43	220.50	-2.2	12,229	-0.02%
2023/11/09	0	0.00	3	207.83	215.00	-3	12,137	-0.02%
2023/11/08	5	206.30	6	204.42	209.00	-1	12,248	-0.01%
2023/11/07	3.1	200.74	7	199.64	200.00	-3.9	12,491	-0.03%
2023/11/06	1	195.00	1.1	195.00	197.50	-0.1	12,660	0.00%
2023/11/03	1	191.00	8	191.69	189.00	-7	12,868	-0.05%
2023/11/02	12	183.63	22	184.52	184.00	-10	12,928	-0.08%
2023/11/01	11	176.05	11	178.36	177.00	0	13,071	0.00%
2023/10/31	2.2	180.93	2	181.50	176.00	0.2	13,190	0.00%
2023/10/30	12	185.88	12	186.00	185.50	0	13,269	0.00%
2023/10/27	11.1	186.14	12	186.96	186.50	-1	13,444	-0.01%
2023/10/26	16.2	188.11	1	191.50	187.00	15.2	13,636	0.11%
2023/10/25	11	201.36	12	202.42	200.50	-1	13,652	-0.01%
2023/10/24	19	195.87	15	195.50	201.50	4	13,863	0.03%
2023/10/23	1	194.50	0	0.00	192.50	1	13,959	0.01%
2023/10/20	10.1	190.00	10	192.00	192.50	0.1	14,232	0.00%
2023/10/19	11	198.59	11	198.59	197.50	0	14,457	0.00%
2023/10/18	4.1	202.25	0	0.00	198.50	4.1	14,624	0.03%
2023/10/17	7.1	209.08	0	0.00	207.50	7.1	14,675	0.05%
2023/10/16	21	214.00	34	216.24	215.00	-13	14,732	-0.09%
2023/10/13	10	223.50	1	221.50	223.00	9	14,818	0.06%
2023/10/12	2	222.25	1	224.50	223.50	1	14,832	0.01%
2023/10/06	3	224.49	2	221.00	221.00	1	15,293	0.01%
2023/10/05	6	224.33	1	222.50	222.50	5	15,490	0.03%
2023/10/04	2	213.76	2	218.25	221.00	0	15,730	0.00%
2023/10/03	3.1	222.21	4.1	224.54	219.00	-1	15,759	-0.01%
2023/10/02	3.1	224.89	2.1	222.33	215.50	1	15,638	0.01%
2023/09/28	3.1	218.34	6	219.08	219.50	-3	15,485	-0.02%
2023/09/27	0	0.00	3	208.00	211.50	-3	15,348	-0.02%
2023/09/26	7.1	209.79	4.1	206.38	204.00	3	15,546	0.02%
2023/09/25	23.2	216.80	13.2	214.88	211.00	10	15,739	0.06%
2023/09/21	2	188.50	2	194.00	195.00	0	15,813	0.00%
2023/09/20	2	193.75	2	194.50	193.50	0	15,888	0.00%
2023/09/19	0.1	191.00	1	190.00	190.00	-1	15,919	-0.01%
2023/09/18	3	192.17	0	0.00	193.00	3	15,947	0.02%
2023/09/15	3	204.33	4.5	203.48	203.50	-1.5	15,915	-0.01%
2023/09/14	0	0.00	2	200.00	199.50	-2	16,237	-0.01%
2023/09/13	2.1	195.93	0	0.00	194.00	2.1	16,324	0.01%
2023/09/11	2	201.75	0.1	200.00	199.00	1.9	16,718	0.01%
2023/09/08	3	207.67	0	0.00	208.50	3	16,660	0.02%
2023/09/07	3	212.17	0	0.00	209.50	3	16,783	0.02%
2023/09/06	8	217.38	14	217.54	216.50	-6	16,895	-0.04%
2023/09/05	2	208.75	3	210.00	208.00	-1	16,863	-0.01%
2023/09/04	4	203.75	4	204.13	206.00	0	16,963	0.00%
2023/09/01	7.1	204.75	3	204.33	201.00	4.1	17,167	0.02%
2023/08/31	2	212.75	3.1	212.82	215.50	-1.1	17,119	-0.01%
2023/08/30	4	207.75	4	209.25	208.50	0	17,335	0.00%
2023/08/29	5	205.40	5	202.00	201.00	0	17,494	0.00%
2023/08/28	0	0.00	1	202.00	202.00	-1	17,497	-0.01%
2023/08/25	3.1	208.35	2	208.00	207.00	1.1	17,578	0.01%
2023/08/24	6	215.92	8	217.81	216.50	-2	17,675	-0.01%
2023/08/23	1.1	205.27	5	208.00	209.00	-3.9	17,478	-0.02%
2023/08/22	5	204.80	4	206.75	201.50	1	17,694	0.01%
2023/08/21	7	204.79	4	206.25	201.50	3	18,190	0.02%
2023/08/18	15	207.97	14	207.50	203.50	1	18,218	0.01%
2023/08/17	17	192.09	40	199.00	206.50	-23	17,771	-0.13%
2023/08/16	18	181.94	41	182.22	188.00	-23	17,637	-0.13%
2023/08/15	13	179.31	37	181.73	180.00	-24	18,217	-0.13%
2023/08/14	5	173.20	2	175.50	173.50	3	18,299	0.02%
2023/08/11	8	176.81	45	175.33	178.50	-37	18,279	-0.20%
2023/08/10	65	166.61	7.1	166.35	166.50	57.9	18,003	0.32%
2023/08/09	5.2	178.54	37	179.09	179.00	-31.8	17,778	-0.18%
2023/08/08	2	170.50	5.1	171.13	172.00	-3.1	17,596	-0.02%
2023/08/07	24	169.06	48	164.33	168.00	-24	17,423	-0.14%
2023/08/04	24	157.19	2	159.50	158.50	22	17,245	0.13%
2023/08/02	4	160.75	4	158.75	157.50	0	17,111	0.00%
2023/08/01	28	163.54	8	165.44	165.00	20	16,979	0.12%
2023/07/31	12	169.75	8	171.56	169.50	4	16,856	0.02%
2023/07/28	3	176.50	13	177.04	178.50	-10	16,700	-0.06%
2023/07/27	36	176.68	31	180.87	176.00	5	16,663	0.03%
2023/07/26	24	174.92	18	175.47	174.50	6	16,436	0.04%
2023/07/25	27	184.00	9	185.61	177.00	18	16,360	0.11%
2023/07/24	23	184.22	26	186.19	188.50	-3	16,090	-0.02%
2023/07/21	4	181.13	25	177.30	181.00	-21	15,856	-0.13%
2023/07/20	12	172.33	13	176.15	175.50	-1	15,743	-0.01%
2023/07/19	13	175.15	1	171.00	171.50	12	15,678	0.08%
2023/07/18	0	0.00	12	179.13	178.00	-12	15,619	-0.08%
2023/07/17	20	177.00	1.9	179.00	176.50	18.1	15,444	0.12%
2023/07/14	13	180.08	5.6	178.40	182.00	7.4	15,399	0.05%
2023/07/13	6	184.67	11	184.00	180.00	-5	15,223	-0.03%
2023/07/12	8.1	167.50	23.5	167.31	170.00	-15.4	15,013	-0.10%
2023/07/11	16	159.59	32.4	161.21	163.50	-16.4	14,816	-0.11%
2023/07/10	0	0.00	2	152.50	155.00	-2	14,581	-0.01%
2023/07/07	8.1	149.60	5	148.80	148.50	3.1	14,598	0.02%
2023/07/06	7	149.86	4	151.25	149.00	3	14,706	0.02%
2023/07/05	6.3	155.45	8	155.25	154.50	-1.7	14,620	-0.01%
2023/07/04	8	154.63	17	155.44	155.50	-9	14,613	-0.06%
2023/07/03	12	150.83	26	151.39	153.00	-14	14,426	-0.10%
2023/06/30	4	144.63	32.3	144.06	146.00	-28.3	14,134	-0.20%
2023/06/29	3	138.83	5	138.60	139.00	-2	13,829	-0.01%
2023/06/28	5	138.10	212	136.96	138.00	-207	13,872	-1.49%	大賣/鉅額交易
2023/06/27	24.3	136.03	3	135.33	135.00	21.3	13,928	0.15%
2023/06/26	5.1	139.00	1	139.00	138.50	4.1	13,986	0.03%
2023/06/21	0	0.00	10.1	142.56	142.00	-10.1	13,981	-0.07%
2023/06/20	5.1	142.51	47.2	143.69	142.00	-42.1	14,126	-0.30%
2023/06/19	2	137.50	2.4	137.83	140.00	-0.4	14,288	0.00%
2023/06/16	58	141.09	14	139.71	139.50	44	14,268	0.31%
2023/06/15	3.2	138.88	9	138.00	138.00	-5.8	14,089	-0.04%
2023/06/14	4	135.00	0	0.00	134.50	4	13,778	0.03%
2023/06/13	201	134.51	1.2	136.42	136.00	199.8	13,742	1.45%	大買/鉅額交易
2023/06/12	3	135.67	1	137.00	135.00	2	13,569	0.01%
2023/06/09	3	139.17	12	139.46	139.00	-9	13,416	-0.07%
2023/06/08	3	135.33	7	134.64	133.00	-4	13,188	-0.03%
2023/06/07	1	135.50	32	135.66	134.50	-31	13,041	-0.24%
2023/06/06	9	130.44	0.2	129.00	130.00	8.8	13,003	0.07%
2023/06/05	9	130.78	17	133.12	133.00	-8	12,873	-0.06%
2023/06/02	12	128.17	26	125.65	128.00	-14	12,646	-0.11%
2023/06/01	17	124.32	27	123.44	125.00	-10	12,322	-0.08%
2023/05/31	20.1	122.65	18.3	123.65	122.00	1.8	12,268	0.01%
2023/05/30	1	123.00	14	124.07	125.00	-13	12,147	-0.11%
2023/05/29	4.3	122.31	1.1	121.55	121.50	3.2	12,068	0.03%
2023/05/26	17	122.50	11	124.91	121.50	6	12,263	0.05%
2023/05/25	27	117.30	83	120.08	122.50	-56	11,877	-0.47%
2023/05/24	1	110.00	3	110.50	111.50	-2	11,324	-0.02%
2023/05/23	7	112.14	5	110.60	110.50	2	11,271	0.02%
2023/05/22	34	115.03	15	116.53	113.50	19	11,155	0.17%
2023/05/19	12	111.38	41.1	111.02	113.50	-29.1	10,654	-0.27%
2023/05/18	5	100.74	27.1	100.87	103.50	-22.1	9,916	-0.22%
2023/05/17	8	97.14	3	97.53	97.90	5	9,528	0.05%
2023/05/16	1	95.80	1	95.30	95.10	0	9,364	0.00%
2023/05/12	2	94.60	6	92.42	95.50	-4	9,433	-0.04%
2023/05/11	2.3	95.07	1	95.20	95.00	1.3	9,485	0.01%
2023/05/10	16	97.01	9	96.46	96.20	7	9,558	0.07%
2023/05/09	1	96.80	0	0.00	97.30	1	9,660	0.01%
2023/05/08	1	97.10	1	97.60	97.20	0	9,808	0.00%
2023/05/05	0	0.00	2	98.50	98.10	-2	9,896	-0.02%
2023/05/04	3	95.93	0	0.00	96.70	3	10,067	0.03%
2023/05/03	1	97.20	0	0.00	96.70	1	10,151	0.01%
2023/05/02	12	98.38	12	98.38	98.20	0	10,195	0.00%
2023/04/28	2	99.10	1	99.10	98.60	1	10,223	0.01%
2023/04/27	14	98.23	22.1	98.36	98.50	-8.1	10,153	-0.08%
2023/04/26	2	95.40	3	95.97	98.40	-1	10,172	-0.01%
2023/04/25	15	97.57	22	95.71	96.40	-7	10,097	-0.07%
2023/04/24	0	0.00	9	100.50	101.50	-9	10,049	-0.09%
2023/04/21	3	99.57	1	98.20	98.20	2	10,022	0.02%
2023/04/20	0	0.00	9	100.50	100.00	-9	10,003	-0.09%
2023/04/19	3	101.67	9	103.50	101.50	-6	10,094	-0.06%
2023/04/18	1	101.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	3	102.33	2.5	102.61	102.50	0.5	10,135	0.01%
2023/04/14	5	99.38	0	0.00	99.20	5	10,082	0.05%
2023/04/13	8	100.13	9	100.34	99.30	-1	10,044	-0.01%
2023/04/12	6	102.00	4.8	102.63	102.50	1.2	9,937	0.01%
2023/04/11	7	102.43	19.1	103.03	103.00	-12.1	9,756	-0.12%
2023/04/10	2	97.00	18	97.27	98.80	-16	9,568	-0.17%
2023/04/07	3	95.57	2	95.70	95.30	1	9,463	0.01%
2023/04/06	15.1	94.17	7	94.53	94.10	8.1	9,350	0.09%
2023/03/31	6.1	98.11	15	97.93	97.30	-8.9	9,237	-0.10%
2023/03/30	6	98.15	11	97.89	97.80	-5	9,224	-0.05%
2023/03/29	1	96.40	1	98.30	96.70	0	9,142	0.00%
2023/03/28	3	98.13	11	98.04	97.70	-8	9,014	-0.09%
2023/03/27	1	96.90	26.1	96.83	98.00	-25.1	8,784	-0.29%
2023/03/24	3	92.87	4	94.00	94.00	-1	8,744	-0.01%
2023/03/23	5	94.46	1	93.40	93.20	4	8,620	0.05%
2023/03/22	12	95.28	14	95.71	95.40	-2	8,401	-0.02%
2023/03/21	5	91.52	13	91.71	92.50	-8	7,819	-0.10%
2023/03/20	8	89.73	10	89.48	90.20	-2	7,651	-0.03%
2023/03/17	0	0.00	2	88.35	89.50	-2	7,608	-0.03%
2023/03/16	6	86.55	7	87.54	86.80	-1	7,566	-0.01%
2023/03/15	10	88.28	10	88.66	88.20	0	7,605	0.00%
2023/03/13	2.1	88.04	2	88.80	89.30	0.1	7,659	0.00%
2023/03/10	3	87.70	3	88.27	87.70	0	7,646	0.00%
2023/03/09	12	89.45	3	89.00	89.40	9	7,705	0.12%
2023/03/08	1	92.80	1	92.00	92.50	0	7,507	0.00%
2023/03/07	4	92.48	24	92.75	93.00	-20	7,641	-0.26%
2023/03/06	6	90.90	6	91.03	90.90	0	7,540	0.00%
2023/03/03	0	0.00	20	91.02	90.40	-20	7,685	-0.26%
2023/03/02	1.1	90.27	2	89.95	89.90	-0.9	7,714	-0.01%
2023/03/01	1	91.80	1	92.00	90.80	0	7,713	0.00%
2023/02/24	11	91.81	23	90.99	92.10	-12	7,631	-0.16%
2023/02/23	0	0.00	20	89.08	89.00	-20	7,430	-0.27%
2023/02/22	5	86.60	1	87.10	87.10	4	7,565	0.05%
2023/02/21	7.1	88.66	0	0.00	88.60	7.1	7,570	0.09%
2023/02/20	9	89.09	21	89.22	88.50	-12	7,537	-0.16%
2023/02/17	4	86.65	1	87.70	87.70	3	7,443	0.04%
2023/02/16	2	87.80	2	88.50	88.10	0	7,570	0.00%
2023/02/15	1	86.60	1	87.10	87.10	0	7,865	0.00%
2023/02/14	4	86.93	1	86.50	86.50	3	8,028	0.04%
2023/02/13	2	85.85	1	86.50	86.50	1	8,196	0.01%
2023/02/10	15	85.87	3	86.60	85.10	12	8,434	0.14%
2023/02/09	7	86.71	1	86.40	86.90	6	8,363	0.07%
2023/02/08	7	87.63	3	87.80	87.80	4	8,250	0.05%
2023/02/07	5	88.06	1	87.90	88.00	4	8,254	0.05%
2023/02/06	2	90.15	1	89.20	89.50	1	8,203	0.01%
2023/02/03	1	93.20	11	94.27	93.40	-10	8,194	-0.12%
2023/02/02	29	91.77	9	91.31	93.50	20	8,215	0.24%
2023/02/01	3	88.53	7	89.11	89.10	-4	8,135	-0.05%
2023/01/31	4	86.80	3	87.20	87.30	1	8,206	0.01%
2023/01/30	5	88.48	2.2	88.09	88.00	2.8	8,258	0.03%
2023/01/17	2	88.30	0	0.00	88.00	2	8,342	0.02%
2023/01/16	8	88.55	8	88.61	88.70	0	8,462	0.00%
2023/01/13	0	0.00	1	89.50	89.30	-1	8,529	-0.01%
2023/01/12	12	88.86	2	89.50	88.60	10	8,742	0.11%
2023/01/11	8	91.94	3	91.93	90.90	5	8,825	0.06%
2023/01/10	2	91.25	4	91.73	91.80	-2	8,935	-0.02%
2023/01/09	34	89.67	3.1	90.30	91.00	30.9	9,201	0.34%
2023/01/06	1	87.20	0	0.00	87.20	1	9,460	0.01%
2023/01/05	10	85.62	0.9	85.80	85.20	9.1	9,816	0.09%
2023/01/04	1.1	86.90	0	0.00	87.00	1.1	9,979	0.01%
2023/01/03	2	88.30	0	0.00	89.20	2	10,081	0.02%
2022/12/30	1	87.60	1	86.80	86.80	0	10,259	0.00%
2022/12/28	1.1	86.68	0	0.00	85.80	1.1	10,960	0.01%
2022/12/26	1	88.30	1	88.90	89.00	0	11,494	0.00%
2022/12/23	1.2	87.48	0	0.00	88.40	1.2	11,992	0.01%
2022/12/21	2	91.00	0	0.00	90.20	2	12,393	0.02%
2022/12/20	1	92.80	4	94.70	91.80	-3	12,656	-0.02%
2022/12/19	1	95.50	1	95.60	95.10	0	12,955	0.00%
2022/12/16	4	93.53	1	94.50	95.70	3	13,483	0.02%
2022/12/14	3	95.57	4	96.35	97.00	-1	13,841	-0.01%
2022/12/13	1	96.30	1	96.90	95.00	0	14,007	0.00%
2022/12/08	6	95.10	0	0.00	95.20	6	14,202	0.04%
2022/12/07	14	95.23	12	94.63	95.50	2	14,220	0.01%
2022/12/06	2	98.40	2	98.85	97.90	0	14,235	0.00%
2022/12/05	1	98.30	0	0.00	98.30	1	14,275	0.01%
2022/12/02	6	99.10	6	99.20	99.10	0	14,301	0.00%
2022/12/01	1	100.00	8	100.73	100.50	-7	14,353	-0.05%
2022/11/30	10	97.48	9	97.89	97.50	1	14,355	0.01%
2022/11/29	4	98.18	7	101.50	97.50	-3	14,502	-0.02%
2022/11/28	2	100.50	11	101.59	102.50	-9	14,402	-0.06%
2022/11/25	4	99.83	4	99.95	100.00	0	14,421	0.00%
2022/11/24	20	100.00	59	100.08	100.50	-39	14,483	-0.27%
2022/11/23	22	98.70	2	98.15	98.70	20	14,507	0.14%
2022/11/22	6	96.85	7	96.73	97.10	-1	14,530	-0.01%
2022/11/21	1	99.70	12	99.88	98.50	-11	14,571	-0.08%
2022/11/18	2	100.50	14	99.82	97.10	-12	14,534	-0.08%
2022/11/17	1	97.60	16	97.70	98.70	-15	14,434	-0.10%
2022/11/16	4	96.75	1	97.20	96.80	3	14,513	0.02%
2022/11/15	1	95.30	3	96.33	95.60	-2	14,608	-0.01%
2022/11/14	4	96.70	15	97.37	97.30	-11	14,948	-0.07%
2022/11/11	10	95.64	6	95.18	94.00	4	15,166	0.03%
2022/11/10	1	93.70	3.9	94.22	94.00	-2.9	15,028	-0.02%
2022/11/09	0	0.00	3	91.37	92.00	-3	15,278	-0.02%
2022/11/08	2	91.75	26	92.93	89.20	-24	15,431	-0.16%
2022/11/07	1	90.00	0	0.00	87.60	1	15,185	0.01%
2022/11/04	0	0.00	4	87.40	88.10	-4	15,145	-0.03%
2022/11/03	5	87.36	1	87.70	87.80	4	15,102	0.03%
2022/11/02	1.1	86.63	2	87.20	88.20	-0.9	15,053	-0.01%
2022/11/01	6	85.90	5	86.12	86.50	1	15,093	0.01%
2022/10/31	12	84.73	2	84.65	85.60	10	14,949	0.07%
2022/10/28	12	80.73	34	81.85	82.10	-22	14,853	-0.15%
2022/10/27	41	80.66	13.9	80.77	81.50	27.2	14,807	0.18%
2022/10/26	3	77.23	0	0.00	76.90	3	14,684	0.02%
2022/10/25	5	78.80	4	79.08	78.40	1	14,672	0.01%
2022/10/24	6	80.88	4	81.23	80.00	2	14,785	0.01%
2022/10/21	12	81.83	10	81.25	79.90	2	14,848	0.01%
2022/10/20	13	80.36	3	81.60	82.30	10	14,883	0.07%
2022/10/19	13.1	84.95	1	84.00	83.00	12.1	14,935	0.08%
2022/10/18	6	84.38	15	85.47	83.00	-9	15,190	-0.06%
2022/10/17	24	84.84	12	83.88	84.60	12	15,263	0.08%
2022/10/14	30	91.58	30.1	88.48	88.00	-0.1	15,056	0.00%
2022/10/13	18	91.42	18.9	90.98	88.80	-0.9	14,846	-0.01%
2022/10/12	6	89.58	6	89.03	90.50	0	14,838	0.00%
2022/10/11	2	84.95	0	0.00	85.10	2	15,139	0.01%
2022/10/07	3	95.57	5	93.58	91.50	-2	15,242	-0.01%
2022/10/06	6	95.18	5	95.28	94.80	1	15,505	0.01%
2022/10/05	3	93.77	2.2	95.78	94.60	0.8	15,616	0.01%
2022/10/04	21	93.32	19	93.47	92.90	2	15,765	0.01%
2022/10/03	18	94.51	18	94.89	93.80	0	15,903	0.00%
2022/09/30	4	89.83	3	90.57	92.80	1	15,691	0.01%
2022/09/29	12	88.13	12	89.45	86.00	0	15,337	0.00%
2022/09/28	7.1	92.71	7	89.20	89.20	0.1	15,337	0.00%
2022/09/27	4	96.73	4	93.93	94.00	0	15,426	0.00%
2022/09/26	1.3	97.76	4.1	97.12	97.00	-2.9	15,254	-0.02%
2022/09/23	13.1	100.27	25	99.36	102.00	-11.9	15,044	-0.08%
2022/09/22	1	93.00	1	93.10	95.00	0	14,706	0.00%
2022/09/21	1	91.50	13.2	92.42	93.70	-12.2	14,786	-0.08%
2022/09/20	8	90.76	13	90.74	91.10	-5	14,894	-0.03%
2022/09/19	12.2	90.04	4.9	88.72	88.10	7.3	15,034	0.05%
2022/09/06	2	78.15	0	0.00	77.70	2	15,220	0.01%
2022/09/05	1	79.00	0	0.00	78.60	1	15,777	0.01%
2022/09/02	3	81.57	2	80.40	80.10	1	16,650	0.01%
2022/09/01	1	82.00	0	0.00	81.00	1	17,967	0.01%
2022/08/31	10	83.40	19	82.98	83.60	-9	18,273	-0.05%
2022/08/30	1	82.20	1	82.10	82.10	0	18,237	0.00%
2022/08/29	1	80.50	14	80.70	80.50	-13	18,158	-0.07%
2022/08/26	3	83.30	1	83.50	83.40	2	18,113	0.01%
2022/08/25	3	82.77	14.3	84.10	83.80	-11.3	18,032	-0.06%
2022/08/24	1	81.60	2	82.00	80.30	-1	17,975	-0.01%
2022/08/23	2	81.70	0	0.00	82.30	2	18,000	0.01%
2022/08/22	7	82.66	10	83.74	82.10	-3	18,094	-0.02%
2022/08/19	1	83.80	4	83.85	83.10	-3	18,040	-0.02%
2022/08/18	9	81.10	3	82.50	83.00	6	18,263	0.03%
2022/08/17	4	82.60	4	83.03	82.70	0	18,257	0.00%
2022/08/16	1	81.90	9	81.88	82.30	-8	18,279	-0.04%
2022/08/15	0	0.00	38	80.67	80.50	-38	18,163	-0.21%
2022/08/12	2	79.30	6	78.97	78.60	-4	18,131	-0.02%
2022/08/11	1	80.60	4	80.38	79.00	-3	18,111	-0.02%
2022/08/10	11	78.63	6	78.92	79.30	5	18,135	0.03%
2022/08/09	1	76.10	3	76.30	77.50	-2	17,820	-0.01%
2022/08/08	1	72.80	1	72.70	73.90	0	17,699	0.00%
2022/08/05	27	72.69	6	72.23	72.00	21	17,868	0.12%
2022/08/04	21	74.42	8	74.04	72.00	13	17,561	0.07%
2022/08/03	28	80.54	3	80.70	79.90	25	17,371	0.14%
2022/08/02	0	0.00	1	79.90	80.40	-1	17,544	-0.01%
2022/07/29	1	82.40	1	81.70	81.30	0	17,828	0.00%
2022/07/28	1	82.40	1	80.20	81.30	0	18,013	0.00%
2022/07/27	4	81.13	2	81.45	82.00	2	17,969	0.01%
2022/07/26	1	81.10	2	80.75	80.60	-1	17,962	-0.01%
2022/07/25	8	82.96	13	82.70	82.00	-5	18,124	-0.03%
2022/07/22	1	82.40	3	83.20	83.20	-2	18,249	-0.01%
2022/07/21	2	82.40	14	82.96	82.70	-12	18,378	-0.07%
2022/07/20	6	82.12	5	82.06	82.00	1	18,350	0.01%
2022/07/19	3	80.23	6	80.12	79.30	-3	18,343	-0.02%
2022/07/18	2	78.35	2	78.75	78.60	0	18,432	0.00%
2022/07/15	19	78.77	15	78.23	78.10	4	18,611	0.02%
2022/07/14	3	76.37	8	76.55	78.00	-5	18,439	-0.03%
2022/07/13	2	74.50	7	73.81	72.80	-5	18,099	-0.03%
2022/07/12	4	69.98	20	70.38	69.30	-16	17,954	-0.09%
2022/07/11	9	71.99	4	72.05	73.00	5	17,971	0.03%
2022/07/08	6	70.63	9	71.42	72.00	-3	17,874	-0.02%
2022/07/07	10	67.27	10	67.20	69.60	0	17,515	0.00%
2022/07/06	39	67.24	18	66.63	67.80	21	17,041	0.12%
2022/07/05	9	67.29	5	66.14	66.70	4	16,886	0.02%
2022/07/04	23	65.44	1	65.20	67.80	22	16,571	0.13%
2022/07/01	52	73.65	12	69.99	68.50	40	16,229	0.25%
2022/06/30	20	77.01	5	78.18	76.10	15	15,884	0.09%
2022/06/29	4	84.98	1	84.60	84.50	3	15,899	0.02%
2022/06/28	1	84.40	6	85.62	84.50	-5	15,979	-0.03%
2022/06/27	7.2	84.51	33	85.71	85.50	-25.8	16,184	-0.16%
2022/06/24	24	83.83	7	84.47	83.00	17	16,060	0.11%
2022/06/23	1	80.80	0	0.00	79.50	1	15,859	0.01%
2022/06/22	3	79.43	24	79.14	78.60	-21	15,933	-0.13%
2022/06/21	21	80.14	2	80.90	80.90	19	15,950	0.12%
2022/06/20	36	79.91	15	79.39	78.00	21	16,223	0.13%
2022/06/17	20	80.00	6	80.05	79.70	14	16,427	0.09%
2022/06/16	5	85.60	12	87.85	83.10	-7	16,176	-0.04%
2022/06/15	2	89.90	12	90.63	87.60	-10	16,094	-0.06%
2022/06/14	19	89.43	20	89.37	91.00	-1	15,995	-0.01%
2022/06/13	23	92.81	28	93.34	93.70	-5	15,559	-0.03%
2022/06/10	69	90.51	124	90.29	92.90	-55	14,723	-0.37%	大賣/
2022/06/09	8	82.66	36	82.85	84.50	-28	13,433	-0.21%
2022/06/08	3	80.50	0	0.00	79.80	3	13,093	0.02%
2022/06/07	2	80.10	2	80.15	80.30	0	13,185	0.00%
2022/06/06	3	80.30	1	80.70	79.70	2	13,305	0.02%
2022/06/02	2	81.15	3	81.03	81.10	-1	13,452	-0.01%
2022/06/01	4	81.95	3	81.87	81.00	1	13,610	0.01%
2022/05/31	1	81.50	1	81.10	81.30	0	13,574	0.00%
2022/05/30	4	79.53	13	79.44	80.90	-9	13,569	-0.07%
2022/05/27	33	77.35	13	77.19	77.60	20	13,579	0.15%
2022/05/26	15	76.92	17	77.75	76.10	-2	13,660	-0.01%
2022/05/25	13	79.62	3	79.83	79.80	10	13,603	0.07%
2022/05/24	8	80.88	4	80.60	79.40	4	13,724	0.03%
2022/05/23	0	0.00	1	82.80	81.90	-1	13,716	-0.01%
2022/05/20	4	82.93	6	82.32	81.60	-2	13,890	-0.01%
2022/05/19	3	83.53	0	0.00	82.60	3	14,125	0.02%
2022/05/18	1	85.40	2	88.20	85.40	-1	14,076	-0.01%
2022/05/17	0	0.00	2	85.20	87.10	-2	14,059	-0.01%
2022/05/16	3	87.27	2.3	86.86	86.10	0.7	14,156	0.00%
2022/05/13	10	85.59	14	85.01	85.50	-4	14,000	-0.03%
2022/05/12	4	82.40	4	83.20	82.20	0	13,723	0.00%
2022/05/11	0	0.00	1	82.60	82.20	-1	13,722	-0.01%
2022/05/10	5	81.32	2	81.00	82.00	3	13,907	0.02%
2022/05/09	1	82.00	7	83.46	83.50	-6	13,933	-0.04%
2022/05/06	4	82.53	2	81.80	81.80	2	14,152	0.01%
2022/05/05	12	86.26	6	85.95	85.00	6	14,313	0.04%
2022/05/04	3	84.47	4	84.68	84.70	-1	14,319	-0.01%
2022/05/03	1	83.70	2	83.65	83.60	-1	14,642	-0.01%
2022/04/29	12	85.01	10	83.64	83.00	2	14,949	0.01%
2022/04/28	3	83.17	4	82.95	84.40	-1	15,188	-0.01%
2022/04/27	0	0.00	2	81.90	82.20	-2	15,409	-0.01%
2022/04/26	2	78.95	1	79.30	78.90	1	15,952	0.01%
2022/04/25	6	79.82	2	79.60	78.20	4	17,592	0.02%
2022/04/22	8	86.21	10	84.46	83.20	-2	18,309	-0.01%
2022/04/21	7	87.07	8	87.84	88.60	-1	18,150	-0.01%
2022/04/20	2	83.85	4	83.70	83.90	-2	17,843	-0.01%
2022/04/19	2	80.95	0	0.00	81.90	2	17,777	0.01%
2022/04/18	2	80.30	9	78.71	79.00	-7	17,769	-0.04%
2022/04/15	3	81.23	1	81.90	80.40	2	17,699	0.01%
2022/04/14	6	83.48	3	83.60	84.70	3	17,725	0.02%
2022/04/13	1	82.20	2	81.85	82.70	-1	17,740	-0.01%
2022/04/12	4	81.90	1	80.60	81.50	3	17,866	0.02%
2022/04/11	1	80.80	6	81.17	80.60	-5	18,185	-0.03%
2022/04/08	8	85.08	6.3	84.97	84.30	1.7	18,338	0.01%
2022/04/07	0	0.00	1.7	83.60	83.70	-1.7	18,264	-0.01%
2022/04/06	8	87.99	4	88.40	86.50	4	18,269	0.02%
2022/04/01	3	89.40	14.2	88.98	88.10	-11.2	18,349	-0.06%
2022/03/31	9	87.07	2	85.55	85.00	7	18,987	0.04%
2022/03/30	8	87.49	10	87.84	87.50	-2	19,497	-0.01%
2022/03/29	2	85.00	3	85.00	84.90	-1	19,574	-0.01%
2022/03/28	3	83.87	6	84.28	84.10	-3	19,911	-0.02%
2022/03/25	5	84.94	2	84.25	84.30	3	20,157	0.01%
2022/03/24	2	84.65	10	84.39	84.60	-8	19,981	-0.04%
2022/03/23	17	84.48	18	83.47	84.00	-1	19,952	-0.01%
2022/03/22	4	83.00	9	82.41	83.20	-5	19,614	-0.03%
2022/03/21	5	81.42	5	80.98	81.10	0	19,165	0.00%
2022/03/18	13	79.72	15	79.28	80.20	-2	19,076	-0.01%
2022/03/17	2	75.90	2	77.15	78.00	0	18,924	0.00%
2022/03/16	1	72.20	1	73.00	72.70	0	18,806	0.00%
2022/03/14	2	77.40	0	0.00	76.20	2	19,058	0.01%
2022/03/11	2	78.00	1	77.90	77.50	1	19,096	0.01%
2022/03/10	1	77.50	2	77.30	77.40	-1	19,112	-0.01%
2022/03/09	17	74.40	16	74.02	74.50	1	19,083	0.01%
2022/03/08	45	73.01	0.3	73.60	73.00	44.7	19,352	0.23%
2022/03/07	2	77.35	0	0.00	75.90	2	19,490	0.01%
2022/03/04	9	80.22	7	80.81	79.90	2	19,604	0.01%
2022/03/03	11	81.30	21	81.72	81.20	-10	19,587	-0.05%
2022/03/02	5	81.76	2	81.90	82.00	3	19,606	0.02%
2022/03/01	3	83.60	8	83.31	83.00	-5	19,523	-0.03%
2022/02/25	48	81.78	50	81.40	80.70	-2	19,416	-0.01%
2022/02/24	26	82.25	22	81.58	80.90	4	19,268	0.02%
2022/02/23	5	82.16	6	80.20	82.60	-1	19,255	-0.01%
2022/02/22	4	79.93	2	79.85	79.10	2	19,533	0.01%
2022/02/21	21	81.90	12	82.33	81.50	9	19,734	0.05%
2022/02/18	2	81.80	4	81.85	82.30	-2	19,605	-0.01%
2022/02/17	15	82.99	25	82.53	81.70	-10	19,788	-0.05%
2022/02/16	12	82.10	3	81.77	82.20	9	20,081	0.04%
2022/02/15	8	80.56	3	80.27	79.70	5	20,243	0.02%
2022/02/14	2	79.70	1	80.80	80.90	1	20,233	0.00%
2022/02/11	3	80.93	5	81.02	80.50	-2	20,318	-0.01%
2022/02/10	28	80.92	25	80.82	80.30	3	20,465	0.01%
2022/02/09	8	81.91	8	81.89	82.00	0	20,238	0.00%
2022/02/08	36	81.03	41	80.52	82.30	-5	20,134	-0.02%
2022/02/07	37	77.55	29	78.44	79.20	8	20,136	0.04%
2022/01/26	22	75.53	19	75.51	75.30	3	19,988	0.02%
2022/01/25	13	76.15	14	75.06	74.60	-1	20,253	0.00%
2022/01/24	21	78.71	21	78.57	78.40	0	19,943	0.00%
2022/01/21	21	80.58	21	80.72	79.80	0	19,748	0.00%
2022/01/20	18	85.26	12	85.33	84.20	6	19,449	0.03%
2022/01/19	53	84.35	57.3	84.68	88.50	-4.3	19,270	-0.02%
2022/01/18	150	84.26	349	85.39	86.50	-199	18,766	-1.06%	大買/大賣/鉅額交易
2022/01/17	16	81.19	226	80.99	81.90	-210	17,478	-1.20%	大賣/鉅額交易
2022/01/14	5	72.58	4	72.53	74.60	1	17,043	0.01%
2022/01/13	4	73.70	8	73.80	73.40	-4	17,029	-0.02%
2022/01/12	4	72.93	5	73.20	73.10	-1	17,087	-0.01%
2022/01/11	21	72.66	0	0.00	73.00	21	17,225	0.12%
2022/01/07	6.2	73.36	0	0.00	73.80	6.2	17,320	0.04%
2022/01/06	1	75.50	1	75.90	75.70	0	17,216	0.00%
2022/01/05	4	78.05	2	79.50	76.90	2	17,223	0.01%
2022/01/04	12	79.48	4	80.18	79.80	8	17,119	0.05%
2022/01/03	29	77.84	40.3	78.88	78.40	-11.3	17,047	-0.07%
2021/12/30	1.3	76.15	5	77.12	76.00	-3.7	17,006	-0.02%
2021/12/29	37	76.41	41	76.94	77.00	-4	17,188	-0.02%
2021/12/28	16	75.85	47	75.72	75.30	-31	17,376	-0.18%
2021/12/27	58	78.33	39	79.98	76.80	19	17,290	0.11%
2021/12/24	60	79.02	75	78.48	79.50	-15	16,521	-0.09%
2021/12/23	4	77.40	38	77.61	76.10	-34	16,079	-0.21%
2021/12/22	37	76.42	45.3	75.88	76.80	-8.3	16,097	-0.05%
2021/12/21	33	74.74	8	74.66	74.80	25	16,350	0.15%
2021/12/20	6	71.95	0	0.00	72.10	6	16,748	0.04%
2021/12/17	1	71.70	0	0.00	71.80	1	17,353	0.01%
2021/12/16	1	72.10	7	72.69	72.90	-6	18,473	-0.03%
2021/12/14	2	70.55	2	69.90	69.70	0	19,915	0.00%
2021/12/13	20	71.00	20	70.80	70.80	0	19,967	0.00%
2021/12/10	4	72.05	5	72.50	71.80	-1	20,003	0.00%
2021/12/09	19	74.22	26	74.50	71.80	-7	20,153	-0.03%
2021/12/07	1.3	72.37	0	0.00	71.40	1.3	20,510	0.01%
2021/12/06	1	72.00	1	71.90	71.50	0	20,847	0.00%
2021/12/03	12	74.05	0	0.00	73.10	12	21,083	0.06%
2021/12/02	16	74.54	7	74.11	73.40	9	21,248	0.04%
2021/12/01	1	74.40	29	72.70	74.80	-28	21,001	-0.13%
2021/11/30	22	71.63	6	73.53	71.90	16	20,871	0.08%
2021/11/29	0	0.00	4	68.00	70.20	-4	20,898	-0.02%
2021/11/26	2	68.60	0	0.00	68.60	2	21,168	0.01%
2021/11/25	45	70.76	0	0.00	70.60	45	21,544	0.21%
2021/11/24	8	70.69	7	70.49	71.70	1	21,825	0.00%
2021/11/23	4	70.80	0	0.00	69.50	4	22,059	0.02%
2021/11/22	5	71.24	1	71.40	71.20	4	22,250	0.02%
2021/11/19	17	73.24	6	72.18	72.00	11	22,468	0.05%
2021/11/18	50	77.79	94	76.29	74.30	-44	22,692	-0.19%
2021/11/17	5	75.94	9	76.22	76.60	-4	22,937	-0.02%
2021/11/16	22	76.50	23.2	76.28	76.10	-1.2	23,234	-0.01%
2021/11/15	23	76.30	119	76.22	77.10	-96	23,129	-0.42%	大賣/
2021/11/12	136	73.38	45	72.68	72.90	91	22,814	0.40%	大買/
2021/11/11	8	70.28	6	70.42	70.30	2	22,494	0.01%
2021/11/10	15	69.90	42	69.49	69.30	-27	22,421	-0.12%
2021/11/09	40	71.54	13	71.53	71.40	27	22,333	0.12%
2021/11/08	8	69.19	9	69.41	68.90	-1	22,056	0.00%
2021/11/05	23	70.96	99	70.23	69.80	-76	22,045	-0.34%
2021/11/04	67	71.38	17	71.00	70.50	50	21,995	0.23%
2021/11/03	35.2	69.26	51	68.50	69.20	-15.8	21,721	-0.07%
2021/11/02	99	68.61	89	68.45	68.70	10	21,595	0.05%
2021/11/01	20	66.47	17	66.84	66.80	3	21,179	0.01%
2021/10/29	14	66.31	14	66.91	66.40	0	21,456	0.00%
2021/10/28	12	66.52	13	66.34	66.10	-1	21,356	0.00%
2021/10/27	39	66.69	6	66.50	66.50	33	21,276	0.16%
2021/10/26	17	66.79	1	66.20	66.10	16	21,051	0.08%
2021/10/25	20	66.79	21	67.42	67.60	-1	20,900	0.00%
2021/10/22	6	68.52	26	68.17	69.50	-20	20,581	-0.10%
2021/10/21	1	64.80	4	65.88	65.40	-3	20,217	-0.01%
2021/10/20	9	65.83	1	65.50	65.60	8	20,230	0.04%
2021/10/19	19	66.57	20	66.20	65.20	-1	20,243	0.00%
2021/10/18	8	64.90	9.1	64.38	64.00	-1.1	20,262	-0.01%
2021/10/15	13	65.92	12	65.40	65.40	1	20,318	0.00%
2021/10/14	0	0.00	30	63.85	63.60	-30	20,393	-0.15%
2021/10/13	22	64.33	22	64.55	63.50	0	20,486	0.00%
2021/10/12	23	66.61	2.1	66.31	66.50	20.9	20,602	0.10%
2021/10/08	11	67.17	6	68.22	67.20	5	20,877	0.02%
2021/10/07	0	0.00	5	65.40	66.20	-5	20,748	-0.02%
2021/10/06	34	63.50	30	63.46	61.90	4	20,929	0.02%
2021/10/05	1.1	60.24	7	62.61	65.30	-5.9	21,158	-0.03%
2021/10/04	10	62.26	10	61.21	61.10	0	21,377	0.00%
2021/10/01	7.1	63.13	5	63.90	62.00	2.1	21,852	0.01%
2021/09/30	60	65.56	7	65.21	65.00	53	22,125	0.24%
2021/09/29	11	66.29	0	0.00	64.40	11	22,091	0.05%
2021/09/28	34	66.66	21	67.41	68.30	13	21,963	0.06%
2021/09/27	20	68.31	6	68.42	67.80	14	21,377	0.07%
2021/09/24	14	74.22	3	75.40	73.20	11	20,841	0.05%
2021/09/23	18	76.57	18	76.37	75.20	0	20,504	0.00%
2021/09/22	14.1	72.02	16	72.39	74.00	-1.9	19,655	-0.01%
2021/09/17	14	72.05	137	72.88	74.00	-123	19,780	-0.62%	大賣/鉅額交易
2021/09/16	1	67.70	7	67.97	68.10	-6	19,538	-0.03%
2021/09/15	4	67.90	9	67.30	67.90	-5	20,570	-0.02%
2021/09/14	3	66.60	4	67.33	67.10	-1	21,067	0.00%
2021/09/13	31.2	67.83	29	67.09	66.80	2.2	21,772	0.01%
2021/09/10	47	71.16	7	70.13	71.40	40	22,090	0.18%
2021/09/09	10	68.49	16	68.39	69.00	-6	22,192	-0.03%
2021/09/08	18	65.11	20	64.73	63.40	-2	21,866	-0.01%
2021/09/07	9	68.98	3	68.07	67.50	6	21,743	0.03%
2021/09/06	1	71.90	0	0.00	71.00	1	21,739	0.00%
2021/09/03	11	72.21	13.1	71.60	72.80	-2.1	22,282	-0.01%
2021/09/02	15	73.75	10	72.76	71.80	5	22,925	0.02%
2021/09/01	6	73.02	12	73.11	73.90	-6	22,892	-0.03%
2021/08/31	14	71.64	32	71.61	73.50	-18	22,774	-0.08%
2021/08/30	13	70.08	25	69.29	70.20	-12	22,515	-0.05%
2021/08/27	36	68.47	10	67.33	67.00	26	22,888	0.11%
2021/08/26	6	72.18	25	71.41	71.00	-19	22,684	-0.08%
2021/08/25	13	73.12	7	72.80	73.60	6	22,699	0.03%
2021/08/24	5	71.40	11	71.84	71.90	-6	22,793	-0.03%
2021/08/23	49	68.17	17	68.17	68.40	32	22,466	0.14%
2021/08/20	19	65.60	17	67.88	68.30	2	21,927	0.01%
2021/08/19	14	62.63	2	62.30	62.10	12	21,540	0.06%
2021/08/18	28	63.70	23	59.17	64.20	5	21,563	0.02%
2021/08/17	0	0.00	4	59.15	58.40	-4	21,806	-0.02%
2021/08/16	2	61.60	0	0.00	61.80	2	21,904	0.01%
2021/08/13	1	64.90	1	66.90	63.00	0	22,091	0.00%
2021/08/12	1	66.70	0	0.00	66.70	1	22,137	0.00%
2021/08/09	1	71.30	1.3	72.35	69.80	-0.3	23,158	0.00%
2021/08/06	11	71.95	11	72.56	72.00	0	23,356	0.00%
2021/08/05	0	0.00	2	72.35	71.60	-2	23,597	-0.01%
2021/08/04	5	74.94	2	74.50	72.90	3	23,730	0.01%
2021/08/03	3	72.77	11	73.56	72.80	-8	23,608	-0.03%
2021/08/02	11	72.55	1	72.10	72.60	10	23,615	0.04%
2021/07/30	1	72.00	0	0.00	71.50	1	23,555	0.00%
2021/07/29	3	71.93	3	72.40	72.50	0	23,566	0.00%
2021/07/28	6	70.18	5	71.80	72.20	1	23,539	0.00%
2021/07/27	11	74.81	8	72.89	73.00	3	23,608	0.01%
2021/07/26	1	72.90	4	75.08	75.80	-3	23,587	-0.01%
2021/07/23	4	74.98	4	74.30	73.70	0	23,536	0.00%
2021/07/22	3	75.10	3	75.57	75.60	0	23,612	0.00%
2021/07/21	4	75.15	4	74.25	74.00	0	23,653	0.00%
2021/07/20	6	73.67	14	73.86	74.90	-8	23,966	-0.03%
2021/07/19	12	76.53	6	76.00	75.50	6	24,015	0.02%
2021/07/16	8	77.03	153	76.65	77.40	-145	23,986	-0.60%	大賣/鉅額交易
2021/07/15	163	79.84	17	77.45	77.90	146	23,945	0.61%	大買/鉅額交易
2021/07/14	5	79.78	0	0.00	80.10	5	23,673	0.02%
2021/07/13	18	81.72	11	80.17	79.50	7	23,558	0.03%
2021/07/12	9	79.91	43	79.80	80.00	-34	23,234	-0.15%
2021/07/09	39	78.54	12	78.40	77.10	27	22,821	0.12%
2021/07/08	20	74.11	24	75.96	77.90	-4	22,565	-0.02%
2021/07/07	14	72.94	25.9	73.71	71.50	-11.9	22,038	-0.05%
2021/07/06	3	70.30	3	70.97	70.50	0	21,536	0.00%
2021/07/05	1	68.70	18	69.64	69.00	-17	21,469	-0.08%
2021/07/02	7	66.87	2	66.90	67.30	5	21,371	0.02%
2021/07/01	0	0.00	9	67.57	66.90	-9	21,323	-0.04%
2021/06/30	16	67.13	3	68.00	66.90	13	21,245	0.06%
2021/06/29	8	68.36	7	67.56	68.60	1	21,157	0.00%
2021/06/28	9	68.56	4	69.03	68.50	5	20,979	0.02%
2021/06/25	5.3	69.69	12.1	69.89	67.50	-6.9	20,524	-0.03%
2021/06/24	19.2	66.15	8	66.49	66.60	11.2	19,750	0.06%
2021/06/23	1	62.00	15	66.40	67.30	-14	18,688	-0.07%
2021/06/22	9	63.34	8	62.96	61.20	1	18,167	0.01%
2021/06/21	6	61.55	24	59.01	62.20	-18	17,304	-0.10%
2021/06/18	4	59.00	10	60.04	58.20	-6	16,717	-0.04%
2021/06/17	0	0.00	2	59.30	59.30	-2	16,341	-0.01%
2021/06/16	4	59.40	2	59.25	58.90	2	16,350	0.01%
2021/06/15	11	59.38	1	59.10	59.60	10	16,266	0.06%
2021/06/11	12	58.86	2	58.95	58.70	10	16,170	0.06%
2021/06/10	3	60.20	17	60.34	61.50	-14	15,582	-0.09%
2021/06/09	14	57.22	19	57.78	57.00	-5	14,780	-0.03%
2021/06/08	5	57.62	4	57.95	58.00	1	14,714	0.01%
2021/06/07	5	55.82	6	56.10	57.10	-1	14,632	-0.01%
2021/06/04	26	57.12	15	58.17	55.60	11	14,561	0.08%
2021/06/03	8	57.68	9	57.32	57.60	-1	14,382	-0.01%
2021/06/02	1	57.10	13	57.15	57.40	-12	15,129	-0.08%
2021/06/01	13	56.68	10	56.81	57.10	3	15,199	0.02%
2021/05/31	2	54.45	16	54.94	55.20	-14	15,227	-0.09%
2021/05/28	7	52.73	7	53.07	53.10	0	15,469	0.00%
2021/05/27	21	52.07	13	51.99	52.50	8	15,987	0.05%
2021/05/26	7	53.06	0	0.00	53.10	7	16,018	0.04%
2021/05/25	13	52.79	99	53.79	53.70	-86	16,292	-0.53%
2021/05/24	0	0.00	4	51.78	52.40	-4	16,165	-0.02%
2021/05/21	4	50.55	29	50.75	51.00	-25	16,101	-0.16%
2021/05/20	40	49.69	15	50.52	49.15	25	16,063	0.16%
2021/05/19	23	50.37	21	50.46	50.80	2	16,355	0.01%
2021/05/18	66	49.20	13	50.41	50.50	53	16,269	0.33%
2021/05/17	8	46.53	11	46.14	48.25	-3	16,002	-0.02%
2021/05/14	1	45.15	5	45.56	45.90	-4	15,709	-0.03%
2021/05/13	1	42.25	2	41.95	43.85	-1	15,454	-0.01%
2021/05/12	12	43.25	21	42.15	41.85	-9	15,261	-0.06%
2021/05/11	7	47.16	9	46.62	46.50	-2	15,083	-0.01%
2021/05/10	2	49.40	0.5	51.00	51.00	1.5	14,954	0.01%
2021/05/06	15	49.57	19	48.81	48.60	-4	15,325	-0.03%
2021/05/05	1	49.20	0	0.00	49.45	1	15,640	0.01%
2021/05/04	12	49.90	7	49.89	48.60	5	15,717	0.03%
2021/05/03	9	52.97	9	53.70	52.40	0	15,715	0.00%
2021/04/29	11	54.58	15	54.77	54.90	-4	15,787	-0.03%
2021/04/28	21	55.15	18	54.40	54.40	3	15,954	0.02%
2021/04/27	46	55.57	33	55.25	55.20	13	16,104	0.08%
2021/04/26	28	57.63	34.1	57.69	57.60	-6.1	16,107	-0.04%
2021/04/23	0	0.00	17.1	56.32	56.80	-17.1	16,313	-0.10%
2021/04/22	3	54.97	1	55.10	54.50	2	17,306	0.01%
2021/04/21	9	55.90	13	56.80	55.80	-4	18,548	-0.02%
2021/04/20	13	55.30	11	55.56	55.60	2	18,986	0.01%
2021/04/19	1	53.90	11	54.87	55.00	-10	19,073	-0.05%
2021/04/16	11	54.25	14	54.39	54.50	-3	19,226	-0.02%
2021/04/15	13	53.17	11	53.29	53.30	2	19,540	0.01%
2021/04/14	23	50.72	18	51.54	52.10	5	20,165	0.02%
2021/04/13	20	54.20	3	53.57	53.30	17	20,424	0.08%
2021/04/12	12	55.18	2	55.20	55.10	10	20,580	0.05%
2021/04/09	5	55.66	6	56.10	55.60	-1	20,790	0.00%
2021/04/08	9	56.19	25	56.20	56.30	-16	20,714	-0.08%
2021/04/07	5	55.00	0	0.00	55.20	5	20,671	0.02%
2021/04/06	5	54.78	0	0.00	55.00	5	20,774	0.02%
2021/04/01	9.4	56.98	25	56.52	55.10	-15.6	20,871	-0.07%
2021/03/31	20	55.73	38	55.79	56.20	-18	20,914	-0.09%
2021/03/30	18	54.99	18	55.12	55.20	0	20,906	0.00%
2021/03/29	25	55.15	2	54.75	54.70	23	21,165	0.11%
2021/03/26	11.2	54.91	11	55.00	55.00	0.2	21,781	0.00%
2021/03/25	18	55.57	11	55.02	54.90	7	22,481	0.03%
2021/03/24	20.2	55.27	13	55.64	55.80	7.2	23,017	0.03%
2021/03/23	15	55.44	6	56.02	55.20	9	24,177	0.04%
2021/03/22	0	0.00	4	54.50	54.50	-4	25,564	-0.02%
2021/03/19	2	54.60	1	55.20	54.90	1	26,379	0.00%
2021/03/18	22	55.25	32	55.43	55.40	-10	26,682	-0.04%
2021/03/17	37.2	55.12	38	54.99	55.20	-0.8	26,843	0.00%
2021/03/16	4	55.88	0	0.00	56.00	4	26,959	0.01%
2021/03/15	7	56.53	0	0.00	56.60	7	27,473	0.03%
2021/03/12	52	57.93	66	56.87	56.80	-14	28,315	-0.05%
2021/03/11	11	55.84	12	57.11	57.20	-1	28,314	0.00%
2021/03/10	16	56.49	5	56.58	55.80	11	28,369	0.04%
2021/03/09	21	57.06	5	56.94	56.10	16	28,478	0.06%
2021/03/08	24	57.86	72	58.86	58.50	-48	28,130	-0.17%
2021/03/05	25	55.81	51	56.77	57.40	-26	27,418	-0.09%
2021/03/04	39	56.22	29.1	56.58	55.20	10	27,432	0.04%
2021/03/03	85	55.83	40	56.03	56.00	45	27,244	0.17%
2021/03/02	8	54.89	68	56.55	56.90	-60	27,361	-0.22%
2021/02/26	32	54.67	9	54.24	54.20	23	27,598	0.08%
2021/02/25	37	55.98	19	56.42	55.90	18	28,817	0.06%
2021/02/24	36	55.66	36	55.90	56.20	0	28,672	0.00%
2021/02/23	3	54.57	1	55.00	54.60	2	28,567	0.01%
2021/02/22	17	55.40	6	55.62	55.30	11	29,133	0.04%
2021/02/19	17	55.59	25	55.98	55.20	-8	29,472	-0.03%
2021/02/18	9	54.73	20	55.42	54.70	-11	29,370	-0.04%
2021/02/17	20	55.03	11	54.85	55.10	9	29,266	0.03%
2021/02/05	8	52.65	2	52.70	52.40	6	29,022	0.02%
2021/02/04	8	51.98	11	52.29	52.60	-3	29,098	-0.01%
2021/02/03	17	52.36	11	51.86	51.80	6	29,153	0.02%
2021/02/02	8	52.05	8	52.31	52.30	0	29,241	0.00%
2021/02/01	15	51.72	11	51.53	51.70	4	29,392	0.01%
2021/01/29	19	53.33	10	52.82	52.10	9	29,399	0.03%
2021/01/28	6	54.05	9	54.70	54.00	-3	29,365	-0.01%
2021/01/27	48	54.48	54	54.41	54.30	-6	29,304	-0.02%
2021/01/26	6	52.90	15	52.81	52.60	-9	29,082	-0.03%
2021/01/25	34	52.03	23	52.11	52.10	11	29,081	0.04%
2021/01/22	21	52.38	19	53.24	53.30	2	29,043	0.01%
2021/01/21	21	52.39	20	52.03	51.90	1	29,111	0.00%
2021/01/20	50	53.65	35	52.31	51.80	15	29,221	0.05%
2021/01/19	14	54.98	25.1	55.16	54.90	-11.1	29,169	-0.04%
2021/01/18	28	57.36	27	57.23	56.00	1	29,279	0.00%
2021/01/15	28.1	59.50	23	60.25	57.20	5.1	28,862	0.02%
2021/01/14	19	58.66	43.3	58.59	58.60	-24.3	28,001	-0.09%
2021/01/13	9.3	52.38	25	54.54	55.80	-15.7	27,286	-0.06%
2021/01/12	18	51.72	25	51.88	51.90	-7	27,793	-0.03%
2021/01/11	26	51.10	20	51.53	51.30	6	29,346	0.02%
2021/01/08	17	54.40	13	55.38	52.80	4	29,446	0.01%
2021/01/07	16	55.14	30	55.57	54.80	-14	29,322	-0.05%
2021/01/06	28	53.34	49	53.98	54.40	-21	28,939	-0.07%
2021/01/05	14	52.35	13	52.18	52.90	1	28,551	0.00%
2021/01/04	20	51.72	33.1	51.35	51.90	-13.1	28,438	-0.05%
2020/12/31	8	50.44	16	50.76	50.50	-8	28,400	-0.03%
2020/12/30	38	50.73	20	50.93	50.90	18	28,752	0.06%
2020/12/29	11	50.41	8.4	50.36	50.30	2.6	28,854	0.01%
2020/12/28	11.2	50.61	313	50.44	50.60	-301.8	28,837	-1.05%	大賣/鉅額交易
2020/12/25	23	50.97	232	51.27	50.90	-209	28,916	-0.72%	大賣/鉅額交易
2020/12/24	5	51.76	4	51.93	51.80	1	29,015	0.00%
2020/12/23	50.4	51.96	9	52.07	51.70	41.4	29,190	0.14%
2020/12/22	48.5	54.82	74	55.57	51.50	-25.5	29,768	-0.09%
2020/12/21	28	57.01	233	57.46	56.70	-205	29,556	-0.69%	大賣/鉅額交易
2020/12/18	67	56.26	45.1	56.12	56.20	21.9	29,020	0.08%
2020/12/17	138.5	56.23	92	56.24	55.30	46.5	28,672	0.16%	大買/
2020/12/16	27	55.55	34.2	55.23	56.30	-7.2	27,633	-0.03%
2020/12/15	73	53.65	75	52.88	51.70	-2	26,277	-0.01%
2020/12/14	43	52.72	11	52.35	52.30	32	25,856	0.12%
2020/12/11	14	50.66	16	50.56	51.30	-2	25,771	-0.01%
2020/12/10	18	50.85	44	51.59	50.30	-26	25,930	-0.10%
2020/12/09	106	53.14	12	53.08	52.00	94	25,920	0.36%	大買/
2020/12/08	36	51.99	70.1	51.90	52.20	-34.1	25,644	-0.13%
2020/12/07	32	50.34	22	50.04	50.10	10	25,214	0.04%
2020/12/04	32	50.00	3	50.60	49.50	29	25,529	0.11%
2020/12/03	16	49.50	22.2	50.38	50.80	-6.2	25,769	-0.02%
2020/12/02	63	50.12	125	50.52	49.75	-62	26,120	-0.24%	大賣/
2020/12/01	12	50.53	43	50.40	50.50	-31	26,385	-0.12%
2020/11/30	38	51.97	21	52.00	51.60	17	26,717	0.06%
2020/11/27	26	51.38	14	51.36	51.80	12	27,004	0.04%
2020/11/26	46	50.86	29	51.07	50.50	17	27,466	0.06%
2020/11/25	101	52.09	145	50.74	50.20	-44	27,248	-0.16%	大買/大賣/
2020/11/24	609	51.48	50	51.30	51.30	559	27,467	2.04%	大買/鉅額交易
2020/11/23	55	48.61	46	48.60	48.50	9	27,037	0.03%
2020/11/20	26	48.13	26	48.02	47.95	0	27,737	0.00%
2020/11/19	18	48.18	67	48.06	47.60	-49	28,676	-0.17%
2020/11/18	20	46.85	32	46.67	47.45	-12	30,627	-0.04%
2020/11/17	58	45.87	25	45.61	45.45	33	31,153	0.11%
2020/11/16	7	44.38	5	44.53	44.35	2	32,848	0.01%
2020/11/13	8	44.14	5	44.12	44.10	3	34,025	0.01%
2020/11/12	4	44.23	9	44.59	44.45	-5	35,252	-0.01%
2020/11/11	16	43.70	18	43.70	43.65	-2	36,177	-0.01%
2020/11/10	37	44.77	30	44.33	44.00	7	38,066	0.02%
2020/11/09	33	44.72	52	44.53	44.90	-19	41,214	-0.05%
2020/11/06	19	44.98	5.1	44.42	44.30	13.9	42,827	0.03%
2020/11/05	7	44.73	5	44.49	44.40	2	43,410	0.00%
2020/11/04	17	45.04	4	45.21	45.15	13	44,703	0.03%
2020/11/03	7	43.99	11	44.43	44.85	-4	45,064	-0.01%
2020/11/02	6	43.14	4	43.66	43.20	2	45,504	0.00%
2020/10/30	16	44.23	4	43.94	43.95	12	46,417	0.03%
2020/10/29	9	43.68	8	43.93	44.95	1	46,758	0.00%
2020/10/28	20	44.47	17	44.61	44.55	3	46,990	0.01%
2020/10/27	4	45.63	13	46.03	45.80	-9	47,118	-0.02%
2020/10/26	31	46.84	14	46.26	46.10	17	47,493	0.04%
2020/10/23	17	47.91	23	47.84	47.60	-6	48,034	-0.01%
2020/10/22	24	48.38	10	48.50	48.05	14	48,619	0.03%
2020/10/21	19	50.05	26	49.86	48.95	-7	49,101	-0.01%
2020/10/20	18	50.39	25	50.72	51.20	-7	49,549	-0.01%
2020/10/19	46	49.77	52	50.23	50.90	-6	49,388	-0.01%
2020/10/16	6	46.75	29	46.91	46.35	-23	48,913	-0.05%
2020/10/15	39	46.38	13	46.45	45.95	26	49,896	0.05%
2020/10/14	4	46.58	12	46.85	47.35	-8	51,513	-0.02%
2020/10/13	12	45.36	8	45.35	45.40	4	53,410	0.01%
2020/10/12	6	46.15	4	46.13	45.40	2	54,813	0.00%
2020/10/08	23	46.35	19	46.24	46.20	4	56,601	0.01%
2020/10/07	19	46.07	11	45.95	45.85	8	57,105	0.01%
2020/10/06	29	46.44	5	46.27	46.55	24	58,423	0.04%
2020/10/05	1	44.90	2	45.13	45.35	-1	58,930	0.00%
2020/09/30	29	44.35	25	44.11	44.60	4	59,080	0.01%
2020/09/29	11	44.70	31	45.35	45.35	-20	59,132	-0.03%
2020/09/28	30	44.49	32	44.57	44.50	-2	59,409	0.00%
2020/09/25	18	45.76	27	43.37	43.95	-9	60,014	-0.01%
2020/09/24	36	46.93	37	46.99	47.00	-1	60,188	0.00%
2020/09/23	23	46.51	23	46.40	46.30	0	59,961	0.00%
2020/09/22	15	47.25	6	47.86	47.30	9	60,325	0.01%
2020/09/21	28	48.39	12	48.96	48.20	16	61,168	0.03%
2020/09/18	3	49.32	25	49.01	49.40	-22	61,286	-0.04%
2020/09/17	31	48.51	9	48.78	48.50	22	61,454	0.04%
2020/09/16	3	49.85	49	50.36	49.25	-46	61,484	-0.07%
2020/09/15	63	49.81	11	49.81	49.15	52	61,668	0.08%
2020/09/14	41	49.89	28	49.73	49.60	13	61,621	0.02%
2020/09/11	7	49.14	3	49.22	48.85	4	62,002	0.01%
2020/09/10	21	50.25	9	50.22	49.70	12	63,001	0.02%
2020/09/09	42	51.08	43	50.89	50.70	-1	63,631	0.00%
2020/09/08	15.1	51.69	25	50.83	50.60	-9.9	63,687	-0.02%
2020/09/07	11	53.36	13.3	53.43	51.80	-2.3	63,840	0.00%
2020/09/04	10	54.10	12	53.41	54.80	-2	63,910	0.00%
2020/09/03	34	54.63	35	54.70	53.90	-1	64,048	0.00%
2020/09/02	35	53.72	36	53.89	53.80	-1	64,353	0.00%
2020/09/01	33	52.29	23	52.47	53.10	10	64,129	0.02%
2020/08/31	20	52.01	290	52.29	51.40	-270	63,696	-0.42%	大賣/鉅額交易
2020/08/28	104	52.92	16	52.58	51.80	88	63,696	0.14%	大買/
2020/08/27	165	54.97	61	54.62	55.10	104	63,450	0.16%	大買/鉅額交易
2020/08/26	38	54.41	20	54.89	53.90	18	63,286	0.03%
2020/08/25	124	55.29	126	54.10	54.00	-2	62,944	0.00%	大買/大賣/
2020/08/24	59	58.20	61	56.57	55.20	-2	62,792	0.00%
2020/08/21	23	56.19	28.9	56.65	57.40	-5.9	61,011	-0.01%
2020/08/20	115	56.28	133	55.17	52.20	-18	62,227	-0.03%	大買/大賣/
2020/08/19	127	56.90	69.2	56.84	56.60	57.8	61,656	0.09%	大買/
2020/08/18	52	54.34	37	54.95	56.20	15	61,108	0.02%
2020/08/17	43	53.23	173	53.81	53.10	-130	60,793	-0.21%	大賣/鉅額交易
2020/08/14	142	51.92	85	51.32	53.10	57	60,487	0.09%	大買/
2020/08/13	195	50.55	117.7	50.52	52.20	77.3	58,936	0.13%	大買/大賣/
2020/08/12	106	45.57	113	46.54	48.20	-7	56,215	-0.01%	大買/大賣/
2020/08/11	72	43.82	69	44.00	43.85	3	55,202	0.01%
2020/08/10	81	43.81	121	44.04	43.60	-40	55,347	-0.07%	大賣/
2020/08/07	20	42.23	27	42.04	42.10	-7	54,708	-0.01%
2020/08/06	95	41.87	73	41.78	41.40	22	55,555	0.04%
2020/08/05	97	41.76	74	42.11	42.70	23	55,729	0.04%
2020/08/04	76	40.98	86	40.44	40.35	-10	55,561	-0.02%
2020/08/03	68	41.09	69	41.14	41.20	-1	55,548	0.00%
2020/07/31	189	40.77	164	40.31	40.30	25	55,641	0.04%	大買/大賣/
2020/07/30	218	40.87	191	40.61	40.80	27	56,159	0.05%	大買/大賣/
2020/07/29	245	42.19	231	41.06	40.55	14	56,588	0.02%	大買/大賣/
2020/07/28	246	42.74	266	42.41	42.50	-20	56,594	-0.04%	大買/大賣/
2020/07/27	274	42.40	286	42.69	42.15	-12	56,788	-0.02%	大買/大賣/
2020/07/24	237	41.69	289	43.03	41.55	-52	56,984	-0.09%	大買/大賣/
2020/07/23	188	43.69	194	43.06	43.75	-6	57,673	-0.01%	大買/大賣/
2020/07/22	277	42.43	226.8	42.06	42.30	50.2	58,198	0.09%	大買/大賣/
2020/07/21	642	42.25	235	42.13	41.80	407	57,408	0.71%	大買/大賣/鉅額交易
2020/07/20	212.1	41.27	243	39.05	41.90	-30.9	57,098	-0.05%	大買/大賣/
2020/07/17	305	38.43	288	38.91	38.10	17	56,222	0.03%	大買/大賣/
2020/07/16	99	37.92	99	37.70	38.80	0	54,977	0.00%
2020/07/15	105	37.23	101.1	36.92	36.55	3.9	54,307	0.01%	大買/大賣/
2020/07/14	56	35.90	82.3	35.76	35.65	-26.3	54,106	-0.05%
2020/07/13	64	35.74	69	35.99	36.50	-5	54,451	-0.01%
2020/07/10	50	34.15	62.2	33.41	33.90	-12.2	54,216	-0.02%
2020/07/09	43	34.17	36	33.73	33.65	7	54,678	0.01%
2020/07/08	59	33.84	43	34.10	34.20	16	55,282	0.03%
2020/07/07	70	34.17	66	34.11	33.70	4	55,943	0.01%
2020/07/06	116	35.48	109	35.58	35.15	7	56,323	0.01%	大買/大賣/
2020/07/03	68	34.80	94	34.60	34.50	-26	56,313	-0.05%
2020/07/02	30	33.38	12	33.23	33.20	18	55,775	0.03%
2020/07/01	89	33.66	82	33.64	33.40	7	56,138	0.01%
2020/06/30	104	33.42	113	33.91	33.60	-9	57,055	-0.02%	大買/大賣/
2020/06/29	11.1	31.96	13	32.12	32.10	-1.9	57,793	0.00%
2020/06/24	43	31.75	53	31.87	32.00	-10	59,076	-0.02%
2020/06/23	54	31.73	35	31.76	31.65	19	60,318	0.03%
2020/06/22	212	32.36	205	32.90	32.05	7	60,822	0.01%	大買/大賣/
2020/06/19	25	33.26	24	33.30	33.30	1	61,315	0.00%
2020/06/18	26	33.06	22	33.28	33.15	4	61,646	0.01%
2020/06/17	23	33.60	26	33.54	33.20	-3	61,513	0.00%
2020/06/16	135	32.90	141	33.96	34.25	-6	61,513	-0.01%	大買/大賣/
2020/06/15	19	31.63	15.5	31.42	31.15	3.5	61,691	0.01%
2020/06/12	34	32.59	28	32.64	32.45	6	63,144	0.01%
2020/06/11	40.1	33.36	20	33.62	33.75	20.1	64,561	0.03%
2020/06/10	49	33.39	56	33.22	33.10	-7	65,914	-0.01%
2020/06/09	47.1	34.66	17	34.33	33.90	30.1	67,752	0.04%
2020/06/08	40.1	34.80	28	34.15	33.95	12.1	68,454	0.02%
2020/06/05	158	35.44	153	34.97	35.00	5	70,044	0.01%	大買/大賣/
2020/06/04	245	35.20	238	35.43	35.00	7	71,378	0.01%	大買/大賣/
2020/06/03	124	35.18	125	35.42	35.25	-1	72,543	0.00%	大買/大賣/
2020/06/02	111	37.11	77	37.32	36.10	34	73,155	0.05%	大買/
2020/06/01	43.2	37.59	45	37.68	37.80	-1.9	73,512	0.00%
2020/05/29	465.2	37.74	73	37.11	37.25	392.2	74,101	0.53%	大買/鉅額交易
2020/05/28	25.3	37.00	26	37.33	37.00	-0.7	74,253	0.00%
2020/05/27	52	38.00	16	38.64	36.90	36	73,667	0.05%
2020/05/26	28	35.11	164.1	34.91	36.45	-136.1	71,644	-0.19%	大賣/鉅額交易
2020/05/25	64	32.59	79	33.14	33.15	-15	70,485	-0.02%
2020/05/22	38	33.83	34	33.92	33.35	4	69,924	0.01%
2020/05/21	159	33.66	276.1	33.32	33.65	-117.1	69,183	-0.17%	大買/大賣/鉅額交易
2020/05/20	30.1	33.06	21	33.30	32.70	9.1	68,662	0.01%
2020/05/19	23	33.20	27	32.86	33.50	-4	68,360	-0.01%
2020/05/18	18	32.51	52.2	32.58	32.30	-34.2	67,883	-0.05%
2020/05/15	206.2	33.62	285.9	33.57	34.10	-79.8	67,270	-0.12%	大買/大賣/
2020/05/14	8	33.62	164.5	33.99	32.55	-156.5	66,571	-0.24%	大賣/鉅額交易
2020/05/13	14.1	34.48	12	33.94	33.60	2.1	66,131	0.00%
2020/05/12	64	34.44	105.1	33.64	34.50	-41.1	65,016	-0.06%	大賣/
2020/05/11	34.1	34.02	15	34.12	33.25	19.1	64,952	0.03%
2020/05/08	169	33.21	203	33.32	33.20	-34	64,286	-0.05%	大買/大賣/
2020/05/07	208	33.17	148	33.00	33.50	60	64,040	0.09%	大買/大賣/
2020/05/06	94.1	33.07	261	32.39	32.15	-166.9	63,725	-0.26%	大賣/鉅額交易
2020/05/05	70.2	34.32	96	33.62	33.00	-25.9	63,131	-0.04%
2020/05/04	143	33.15	188	33.77	34.05	-45	62,617	-0.07%	大買/大賣/
2020/04/30	207	33.03	148.1	32.89	33.05	58.9	62,094	0.09%	大買/大賣/
2020/04/29	96	31.79	114.7	32.15	32.10	-18.7	61,518	-0.03%	大賣/
2020/04/28	93	32.19	49.2	32.05	31.25	43.8	60,935	0.07%
2020/04/27	22	29.88	74.5	30.38	31.50	-52.5	59,408	-0.09%
2020/04/24	4	28.40	11	28.60	28.65	-7	58,034	-0.01%
2020/04/23	42	28.43	17	28.37	28.50	25	57,913	0.04%
2020/04/22	69.2	27.81	73	27.21	28.35	-3.8	57,177	-0.01%
2020/04/21	80	27.81	15	27.42	27.05	65	56,362	0.12%
2020/04/20	34	27.84	14.1	27.68	27.70	19.9	55,798	0.04%
2020/04/17	48	28.75	121	28.15	27.80	-73	55,711	-0.13%	大賣/
2020/04/16	28	28.13	25	28.06	28.60	3	54,579	0.01%
2020/04/15	42	28.04	27	27.78	27.80	15	54,265	0.03%
2020/04/14	23.3	27.81	67	27.98	28.75	-43.7	53,103	-0.08%
2020/04/13	22	26.58	21	26.87	26.80	1	52,502	0.00%
2020/04/10	47	26.45	61	26.46	26.40	-14	52,164	-0.03%
2020/04/09	21	26.34	8	26.35	25.35	13	51,436	0.03%
2020/04/08	41	27.26	10	27.77	26.50	31	50,729	0.06%
2020/04/07	59	28.38	30	28.44	28.35	29	49,950	0.06%
2020/04/06	36	26.66	23	26.47	26.90	13	50,020	0.03%
2020/04/01	64	24.83	40	24.69	25.15	24	49,877	0.05%
2020/03/31	21	24.05	78	24.01	24.25	-57	48,514	-0.12%
2020/03/30	70	23.22	44.2	23.20	23.60	25.8	46,687	0.06%
2020/03/27	40	22.05	153	22.53	23.10	-113	45,112	-0.25%	大賣/鉅額交易
2020/03/26	129	20.80	77	20.45	21.00	52	43,532	0.12%	大買/
2020/03/25	81	20.01	79	19.79	20.20	2	42,629	0.00%
2020/03/24	14	18.64	29	18.65	18.85	-15	41,664	-0.04%
2020/03/23	6	16.91	100	17.52	17.75	-94	41,110	-0.23%
2020/03/20	29	18.05	57	18.08	18.00	-28	40,715	-0.07%
2020/03/19	119	17.42	19	18.81	17.20	100	39,451	0.25%	大買/
2020/03/18	175	19.66	216	19.32	19.10	-41	38,401	-0.11%	大買/大賣/
2020/03/17	75	20.36	180	20.15	20.05	-105	36,538	-0.29%	大賣/鉅額交易
2020/03/16	62	21.21	48	21.12	19.80	14	34,930	0.04%
2020/03/13	47	19.39	47	19.90	21.85	0	33,077	0.00%
2020/03/12	106	20.13	25	21.16	19.90	81	30,903	0.26%	大買/
2020/03/11	16	21.52	44	22.24	22.10	-28	29,944	-0.09%
2020/03/10	62	19.98	45	20.11	20.50	17	27,942	0.06%
2020/03/09	29	19.66	45	20.52	18.65	-16	26,321	-0.06%
2020/03/06	143	19.87	16	19.11	20.10	127	24,818	0.51%	大買/鉅額交易
2020/03/05	6.1	18.40	42	17.96	18.50	-35.9	23,647	-0.15%
2020/03/04	17	17.45	75	17.55	17.75	-58	22,811	-0.25%
2020/03/03	85	16.50	56	16.85	17.05	29	21,797	0.13%
2020/02/27	4	15.30	5	15.30	14.80	-1	21,197	0.00%
2020/02/26	10	15.91	0	0.00	15.45	10	21,767	0.05%
2020/02/25	60	15.78	60	15.58	15.95	0	22,681	0.00%
2020/02/24	0	0.00	35	15.90	15.65	-35	23,338	-0.15%
2020/02/21	1	16.10	6	16.02	16.10	-5	23,798	-0.02%
2020/02/20	73	15.84	0	0.00	15.85	73	24,220	0.30%
2020/02/19	0	0.00	2	15.80	15.70	-2	24,387	-0.01%
2020/02/18	2	15.60	1	15.55	15.70	1	24,726	0.00%
2020/02/17	4	15.55	2	15.55	15.55	2	24,570	0.01%
2020/02/14	1	15.70	9	15.75	15.75	-8	24,439	-0.03%
2020/02/13	3	15.33	8	15.60	15.25	-5	24,131	-0.02%
2020/02/12	52	15.47	9	15.44	15.50	43	23,954	0.18%
2020/02/11	1	14.80	31	14.41	14.85	-30	23,255	-0.13%
2020/02/10	1	13.90	43	13.90	14.40	-42	23,187	-0.18%
2020/02/07	3	14.53	0	0.00	14.30	3	23,024	0.01%
2020/02/06	12	14.88	2	14.85	14.95	10	22,816	0.04%
2020/02/05	9	14.39	18	14.40	14.40	-9	22,607	-0.04%
2020/02/04	48	14.97	3	15.10	15.00	45	22,350	0.20%
2020/02/03	0	0.00	6	14.47	14.35	-6	23,078	-0.03%
2020/01/31	11	15.22	0	0.00	15.30	11	22,970	0.05%
2020/01/30	5	16.44	0	0.00	16.20	5	22,697	0.02%
2020/01/17	6	17.77	4	17.99	18.00	2	22,658	0.01%
2020/01/16	6	17.91	4	17.95	17.70	2	22,405	0.01%
2020/01/15	3	18.18	0	0.00	18.10	3	22,242	0.01%
2020/01/14	15	18.07	28	18.09	18.40	-13	22,156	-0.06%
2020/01/13	12	18.20	11	18.11	17.85	1	21,854	0.00%
2020/01/10	1	18.00	37	17.80	17.80	-36	21,099	-0.17%
2020/01/09	55	17.55	16	17.85	18.30	39	20,514	0.19%
2020/01/08	0	0.00	0.2	17.15	17.15	-0.2	19,878	0.00%
2020/01/07	7	17.18	1	17.70	17.05	6	19,780	0.03%
2020/01/06	1	17.50	21	17.07	17.40	-20	19,344	-0.10%
2020/01/03	33	17.02	15	16.85	16.85	18	18,782	0.10%
2020/01/02	8	16.94	2	16.85	16.85	6	18,502	0.03%
2019/12/31	3	16.50	13	16.63	16.65	-10	18,242	-0.05%
2019/12/30	22	16.98	13	16.88	16.80	9	18,122	0.05%
2019/12/27	16	16.55	11	16.68	16.75	5	17,507	0.03%
2019/12/26	1	16.15	0	0.00	16.20	1	17,016	0.01%
2019/12/24	0	0.00	40	15.40	15.60	-40	17,015	-0.24%
2019/12/20	0	0.00	3	15.70	15.75	-3	17,021	-0.02%
2019/12/18	0	0.00	5	16.00	15.75	-5	17,159	-0.03%
2019/12/17	1	16.45	6	16.21	16.25	-5	17,121	-0.03%
2019/12/13	2	16.00	1	16.10	15.95	1	17,293	0.01%
2019/12/12	0	0.00	12	16.35	16.30	-12	17,347	-0.07%
2019/12/11	7	16.71	31	16.73	16.50	-24	17,921	-0.13%
2019/12/10	0	0.00	5	16.29	16.55	-5	17,896	-0.03%
2019/12/09	0	0.00	5	16.34	16.30	-5	18,240	-0.03%
2019/12/06	8	16.29	5	16.25	16.35	3	18,132	0.02%
2019/12/05	0	0.00	39	15.69	15.70	-39	17,726	-0.22%
2019/12/04	1	15.50	0	0.00	15.55	1	18,063	0.01%
2019/12/03	90	15.58	5	15.60	15.70	85	18,789	0.45%
2019/12/02	7	15.41	15	15.20	15.50	-8	19,620	-0.04%
2019/11/29	9	15.69	1	15.50	15.50	8	19,782	0.04%
2019/11/28	17	15.82	47	15.70	15.60	-30	20,209	-0.15%
2019/11/27	11	16.25	4	15.90	16.10	7	20,992	0.03%
2019/11/26	8	16.15	1	16.15	16.15	7	21,042	0.03%
2019/11/25	28	16.58	15	16.95	16.25	13	20,617	0.06%
2019/11/22	68	16.63	45	16.97	16.15	23	19,834	0.12%
2019/11/21	6	16.52	181	15.74	16.55	-175	18,704	-0.94%	大賣/鉅額交易
2019/11/20	67	15.72	16	15.76	15.70	51	17,910	0.28%
2019/11/19	3	15.40	76	15.25	15.40	-73	17,547	-0.42%
2019/11/18	14	15.22	10	15.09	15.15	4	16,976	0.02%
2019/11/15	7	14.97	12	14.95	14.90	-5	16,709	-0.03%
2019/11/13	2	14.00	0	0.00	14.00	2	16,424	0.01%
2019/11/12	0	0.00	6	13.88	14.05	-6	16,615	-0.04%
2019/11/08	0	0.00	1	14.05	14.15	-1	16,570	-0.01%
2019/11/07	6	13.95	1	14.15	14.15	5	16,592	0.03%
2019/11/06	0	0.00	3	14.65	14.45	-3	16,521	-0.02%
2019/11/04	0	0.00	11	14.80	14.60	-11	16,542	-0.07%
2019/11/01	84	15.00	0	0.00	14.90	84	16,438	0.51%
2019/10/31	41	15.55	53	15.80	15.35	-12	16,321	-0.07%
2019/10/30	7	15.01	22	15.04	15.00	-15	15,333	-0.10%
2019/10/29	2	15.00	91	14.66	14.45	-89	15,140	-0.59%
2019/10/28	52	15.05	0	0.00	14.90	52	15,233	0.34%
2019/10/25	1	14.90	1	14.80	14.80	0	15,513	0.00%
2019/10/24	0	0.00	10	14.70	14.75	-10	15,525	-0.06%
2019/10/23	40	14.75	2	14.60	14.70	38	15,859	0.24%
2019/10/22	9	14.75	0	0.00	14.55	9	15,876	0.06%
2019/10/17	1	14.55	9	14.60	14.55	-8	15,948	-0.05%
2019/10/16	7	14.30	111	14.35	14.40	-104	16,089	-0.65%	大賣/鉅額交易
2019/10/15	160	14.70	38	14.71	14.70	122	16,377	0.74%	大買/鉅額交易
2019/10/14	1	14.10	6	14.25	14.25	-5	16,316	-0.03%
2019/10/09	11	13.60	0	0.00	13.60	11	16,563	0.07%
2019/10/08	11	13.92	1	13.85	13.75	10	16,613	0.06%
2019/10/07	2	13.95	0	0.00	13.90	2	16,657	0.01%
2019/10/04	9	14.09	0	0.00	13.90	9	16,669	0.05%
2019/10/01	4	14.16	1	14.10	14.20	3	16,643	0.02%
2019/09/27	1	13.70	9	13.69	13.80	-8	16,560	-0.05%
2019/09/26	2	14.45	1	14.20	14.20	1	16,446	0.01%
2019/09/25	10	14.45	10	14.40	14.35	0	16,418	0.00%
2019/09/24	17	14.76	0	0.00	14.55	17	16,485	0.10%
2019/09/23	0	0.00	9	14.82	14.80	-9	16,398	-0.05%
2019/09/20	0	0.00	11	14.64	14.70	-11	16,339	-0.07%
2019/09/19	17	14.64	25	14.63	14.50	-8	16,310	-0.05%
2019/09/18	22	14.90	2	14.95	14.85	20	16,202	0.12%
2019/09/17	3	14.97	0	0.00	15.00	3	16,088	0.02%
2019/09/16	57	15.30	24.1	15.12	15.10	32.9	15,838	0.21%
2019/09/12	8	15.00	15	15.10	15.05	-7	15,112	-0.05%
2019/09/11	13	14.69	31	14.94	15.20	-18	14,883	-0.12%
2019/09/10	4	14.65	1	14.40	14.55	3	14,308	0.02%
2019/09/09	4	14.61	14	14.59	14.55	-10	14,145	-0.07%
2019/09/06	14	14.31	44	14.45	14.55	-30	13,956	-0.21%
2019/09/05	233	14.76	225	14.87	14.75	8	13,659	0.06%	大買/大賣/
2019/09/04	36	14.93	76	14.95	15.10	-40	13,004	-0.31%
2019/09/03	173	14.47	104	14.50	14.45	69	12,321	0.56%	大買/大賣/
2019/09/02	32	14.54	6	14.61	14.80	26	11,884	0.22%
2019/08/30	14	14.28	104	14.42	14.45	-90	11,134	-0.81%	大賣/
2019/08/29	35	13.59	0	0.00	13.45	35	10,088	0.35%
2019/08/28	0	0.00	1	13.00	12.90	-1	9,654	-0.01%
2019/08/27	1	13.05	0	0.00	12.85	1	9,632	0.01%
2019/08/26	2	12.60	0	0.00	12.75	2	9,601	0.02%
2019/08/22	50	13.30	0	0.00	13.50	50	9,474	0.53%
2019/08/21	6	13.15	21	13.00	13.15	-15	9,142	-0.16%
2019/08/20	0	0.00	6	12.86	12.70	-6	9,035	-0.07%
2019/08/19	1	13.00	5.2	12.87	12.80	-4.2	9,010	-0.05%
2019/08/15	10	12.80	11	12.89	12.90	-1	8,846	-0.01%
2019/08/14	0	0.00	6	12.45	12.35	-6	8,724	-0.07%
2019/08/13	0	0.00	2	12.15	12.15	-2	8,759	-0.02%
2019/08/12	14	12.54	1	12.50	12.50	13	8,864	0.15%
2019/08/07	1	12.20	1	12.10	12.10	0	8,873	0.00%
2019/08/05	11	12.23	10	12.00	11.95	1	8,779	0.01%
2019/08/02	1	12.40	1	12.40	12.25	0	8,777	0.00%
2019/08/01	2	13.20	0	0.00	13.05	2	8,634	0.02%
2019/07/31	1	13.25	0	0.00	13.45	1	8,513	0.01%
2019/07/30	16	13.91	26	13.37	13.40	-10	8,395	-0.12%
2019/07/29	10	13.85	61	14.02	13.85	-51	8,132	-0.63%
2019/07/26	1	13.60	1	13.50	13.50	0	7,639	0.00%
2019/07/25	78	13.57	2	13.58	13.40	76	7,599	1.00%
2019/07/24	0	0.00	30	13.04	12.95	-30	7,238	-0.41%
2019/07/23	0	0.00	12	13.29	13.25	-12	7,257	-0.17%
2019/07/22	1	13.40	3	13.30	13.60	-2	7,202	-0.03%
2019/07/19	10	13.25	0	0.00	13.05	10	7,063	0.14%
2019/07/18	10	13.33	9	13.28	13.05	1	7,084	0.01%
2019/07/17	20	12.90	70	13.22	13.30	-50	7,012	-0.71%
2019/07/16	21	12.85	22	12.78	12.90	-1	6,618	-0.02%
2019/07/15	72	12.62	33	12.71	12.65	39	6,514	0.60%
2019/07/12	40	12.24	5	12.15	12.15	35	6,223	0.56%
2019/07/10	0	0.00	20	12.00	12.05	-20	6,394	-0.31%
2019/07/05	13	12.24	10	12.10	12.05	3	6,889	0.04%
2019/07/03	2	12.00	0	0.00	11.80	2	7,866	0.03%
2019/07/02	0	0.00	1	12.05	12.05	-1	8,493	-0.01%
2019/07/01	0	0.00	2	12.10	11.95	-2	8,852	-0.02%
2019/06/25	20	12.20	20	12.26	11.80	0	8,900	0.00%
2019/06/21	0	0.00	1	11.85	11.85	-1	8,900	-0.01%
2019/06/20	1	12.05	0	0.00	11.95	1	8,946	0.01%
2019/06/19	12	11.67	11	11.95	11.85	1	9,136	0.01%
2019/06/17	2	11.55	0	0.00	11.50	2	9,669	0.02%
2019/06/13	1	11.70	3	11.72	11.75	-2	9,785	-0.02%
2019/06/12	1	11.65	2	11.65	11.65	-1	9,772	-0.01%
2019/06/11	6	11.73	15	11.80	11.90	-9	9,632	-0.09%
2019/06/10	0	0.00	101	10.80	10.85	-101	9,393	-1.08%	大賣/鉅額交易
2019/06/05	102	10.95	0	0.00	10.90	102	9,494	1.07%	大買/鉅額交易
2019/05/30	1	11.10	1	11.10	11.10	0	9,733	0.00%
2019/05/29	0	0.00	2	10.80	10.90	-2	9,756	-0.02%
2019/05/23	3	10.80	4	10.85	10.80	-1	10,078	-0.01%
2019/05/20	2	11.25	0	0.00	11.10	2	10,623	0.02%
2019/05/17	22	11.93	0	0.00	11.90	22	10,694	0.21%
2019/05/16	3	11.90	0	0.00	11.75	3	10,831	0.03%
2019/05/15	1	12.05	0	0.00	12.15	1	11,275	0.01%
2019/05/14	0	0.00	1	11.20	11.50	-1	11,395	-0.01%
2019/05/13	1	11.40	0	0.00	11.40	1	11,535	0.01%
2019/05/10	24	11.87	4	11.80	11.75	20	11,519	0.17%
2019/05/09	1	12.20	0	0.00	12.10	1	11,449	0.01%
2019/05/03	55	13.04	3	12.95	12.95	52	11,463	0.45%
2019/05/02	31	12.83	3	12.80	12.95	28	11,512	0.24%
2019/04/30	10	12.35	0	0.00	12.50	10	11,828	0.08%
2019/04/29	12	13.05	1	12.70	12.50	11	11,953	0.09%
2019/04/25	0	0.00	2	13.30	13.40	-2	11,981	-0.02%
2019/04/24	3	13.18	0	0.00	13.25	3	12,252	0.02%
2019/04/19	13	13.70	54	13.60	13.65	-41	12,811	-0.32%
2019/04/17	0	0.00	7	13.90	13.95	-7	13,250	-0.05%
2019/04/16	1	14.25	15	14.05	14.20	-14	13,785	-0.10%
2019/04/15	1	14.00	1	14.05	14.00	0	14,559	0.00%
2019/04/12	3	14.22	2	14.03	13.90	1	14,618	0.01%
2019/04/11	24	14.73	16	14.21	14.15	8	14,573	0.05%
2019/04/10	5	14.88	12	15.00	14.60	-7	14,472	-0.05%
2019/04/09	29	15.97	64	15.23	14.80	-35	14,352	-0.24%
2019/04/08	76	14.74	76	14.60	15.30	0	13,921	0.00%
2019/04/03	20	13.87	103	13.96	13.95	-83	13,527	-0.61%	大賣/
2019/04/02	1	13.65	0	0.00	13.30	1	13,461	0.01%
2019/04/01	12	13.46	1	13.45	13.40	11	13,529	0.08%
2019/03/29	1	13.15	1	13.10	13.25	0	13,551	0.00%
2019/03/28	1	13.25	0	0.00	13.05	1	13,781	0.01%
2019/03/27	55	13.55	1	13.50	13.50	54	13,798	0.39%
2019/03/26	13	13.57	4	13.60	13.55	9	13,781	0.07%
2019/03/25	0	0.00	2	13.75	13.75	-2	13,752	-0.01%
2019/03/21	70	14.25	25	14.27	14.15	45	13,846	0.32%
2019/03/20	55	14.36	44	14.41	14.30	11	13,962	0.08%
2019/03/19	2	13.90	0	0.00	13.80	2	13,686	0.01%
2019/03/18	15	13.85	20	14.00	13.85	-5	14,141	-0.04%
2019/03/15	21	13.70	1	13.65	13.75	20	15,426	0.13%
2019/03/14	1	13.55	2	13.53	13.45	-1	15,854	-0.01%
2019/03/13	1	13.55	1	13.40	13.40	0	16,657	0.00%
2019/03/11	41	13.70	0	0.00	13.60	41	17,158	0.24%
2019/03/08	1	13.60	2	13.60	13.60	-1	17,402	-0.01%
2019/03/07	1	14.10	2	14.13	13.70	-1	17,504	-0.01%
2019/03/06	1	14.15	1	14.00	14.05	0	17,767	0.00%
2019/03/05	2	14.15	0	0.00	14.00	2	17,887	0.01%
2019/02/27	10	13.80	19	13.81	13.80	-9	17,987	-0.05%
2019/02/26	0	0.00	5	14.14	14.00	-5	18,108	-0.03%
2019/02/25	0	0.00	1	13.95	14.10	-1	18,196	-0.01%
2019/02/22	3	14.12	2	14.15	14.05	1	18,265	0.01%
2019/02/21	0	0.00	40	13.88	14.00	-40	18,374	-0.22%
2019/02/20	5	14.48	12	14.38	14.20	-7	18,544	-0.04%
2019/02/19	33	14.36	62	14.55	14.40	-29	18,906	-0.15%
2019/02/18	13	14.20	1	14.20	14.10	12	19,488	0.06%
2019/02/15	24	14.30	61	14.47	14.10	-37	19,524	-0.19%
2019/02/14	73	14.29	12	14.14	14.10	61	19,259	0.32%
2019/02/13	2	14.00	13	13.87	13.65	-11	18,769	-0.06%
2019/02/12	2	13.68	2	13.88	13.90	0	18,572	0.00%
2019/02/11	15	13.37	0	0.00	13.40	15	18,485	0.08%
2019/01/30	10	13.35	0	0.00	13.25	10	18,532	0.05%
2019/01/29	0	0.00	1	13.20	13.25	-1	18,576	-0.01%
2019/01/25	1	13.25	0	0.00	13.15	1	18,707	0.01%
2019/01/24	0	0.00	1	13.30	13.25	-1	18,874	-0.01%
2019/01/23	1	13.10	0	0.00	13.35	1	18,954	0.01%
2019/01/22	11	13.25	1	13.20	13.10	10	19,032	0.05%
2019/01/18	0	0.00	3	13.80	13.90	-3	18,513	-0.02%
2019/01/17	11	13.92	12	13.91	13.75	-1	18,514	-0.01%
2019/01/16	15	13.87	21	13.92	13.90	-6	18,396	-0.03%
2019/01/15	12	14.00	7	14.20	13.65	5	18,118	0.03%
2019/01/14	0	0.00	3	13.45	13.45	-3	17,558	-0.02%
2019/01/11	4	13.38	2	13.50	13.35	2	17,517	0.01%
2019/01/10	31	13.65	27	13.48	13.45	4	17,403	0.02%
2019/01/09	2	14.05	2	14.25	14.00	0	17,156	0.00%
2019/01/08	9	14.38	15	14.52	14.55	-6	16,910	-0.04%
2019/01/07	27	13.91	38	14.12	14.40	-11	16,250	-0.07%
2019/01/04	2	13.00	21	13.14	13.10	-19	15,488	-0.12%
2019/01/03	17	13.45	24	13.37	13.45	-7	15,492	-0.05%
2019/01/02	1	13.35	1	13.15	13.15	0	15,392	0.00%
2018/12/28	1	13.10	4	13.15	13.10	-3	15,350	-0.02%
2018/12/27	3	13.58	4	13.65	13.05	-1	15,497	-0.01%
2018/12/26	34	13.39	0	0.00	13.25	34	15,310	0.22%
2018/12/25	58.1	13.43	7	13.43	13.50	51.1	15,415	0.33%
2018/12/22	1	13.25	39	13.06	13.25	-38	15,044	-0.25%
2018/12/21	31	12.79	55	12.67	13.20	-24	14,973	-0.16%
2018/12/20	1	12.45	3	12.57	12.60	-2	14,911	-0.01%
2018/12/19	2	12.30	2	12.33	12.30	0	14,834	0.00%
2018/12/18	3	12.53	5	12.43	12.45	-2	14,981	-0.01%
2018/12/17	3	12.43	0	0.00	12.30	3	15,113	0.02%
2018/12/14	50	12.55	10	12.05	12.60	40	15,534	0.26%
2018/12/13	3	12.43	50	12.35	12.25	-47	15,407	-0.31%
2018/12/12	6	12.98	30	12.89	12.90	-24	15,294	-0.16%
2018/12/11	19	13.04	157	13.16	12.90	-138	15,285	-0.90%	大賣/鉅額交易
2018/12/10	393	13.84	244	13.61	13.60	149	15,357	0.97%	大買/大賣/鉅額交易
2018/12/07	102	13.09	38	13.63	13.75	64	14,342	0.45%	大買/
2018/12/06	25	13.72	111	13.23	12.50	-86	14,332	-0.60%	大賣/
2018/12/05	70	13.49	4	13.28	13.75	66	14,145	0.47%
2018/12/04	5	13.25	4	13.20	13.20	1	14,467	0.01%
2018/12/03	33	12.89	15	12.96	12.85	18	14,798	0.12%
2018/11/30	2	12.30	2	12.30	12.30	0	15,372	0.00%
2018/11/29	13	12.41	11	12.20	12.10	2	16,645	0.01%
2018/11/28	3	12.90	1	12.80	12.80	2	16,412	0.01%
2018/11/27	6	12.75	0	0.00	12.90	6	16,444	0.04%
2018/11/26	5	12.82	1	12.55	12.55	4	16,484	0.02%
2018/11/23	0	0.00	16	12.54	12.40	-16	16,524	-0.10%
2018/11/22	16	12.73	2	12.30	12.30	14	16,605	0.08%
2018/11/21	1	13.05	2	13.05	13.10	-1	16,482	-0.01%
2018/11/20	10	12.85	44	12.80	12.95	-34	16,511	-0.21%
2018/11/19	6	13.08	2	13.45	13.15	4	16,536	0.02%
2018/11/16	18	12.90	13	13.20	13.00	5	16,487	0.03%
2018/11/15	31	12.21	39	12.40	12.50	-8	16,133	-0.05%
2018/11/14	14	11.35	17	11.52	11.85	-3	16,585	-0.02%
2018/11/13	10	10.70	11	10.75	10.80	-1	17,751	-0.01%
2018/11/12	3	10.70	0	0.00	10.65	3	18,723	0.02%
2018/11/08	2	10.85	3	10.62	10.50	-1	20,407	0.00%
2018/11/07	2	10.45	2	10.55	10.60	0	20,800	0.00%
2018/11/06	11	10.39	15	10.15	10.15	-4	20,844	-0.02%
2018/11/05	5	10.30	0	0.00	10.40	5	20,954	0.02%
2018/11/02	15	10.50	0	0.00	10.30	15	20,935	0.07%
2018/11/01	0	0.00	3	10.57	10.65	-3	20,773	-0.01%
2018/10/31	2	10.00	2	10.15	10.20	0	20,560	0.00%
2018/10/30	13	9.86	4	9.70	9.86	9	20,460	0.04%
2018/10/29	1	9.26	0	0.00	9.10	1	20,271	0.00%
2018/10/26	0	0.00	3	9.27	9.23	-3	20,228	-0.01%
2018/10/25	2	9.67	3	9.61	9.43	-1	20,159	0.00%
2018/10/23	5	10.10	0	0.00	10.05	5	20,000	0.02%
2018/10/19	1	9.98	0	0.00	10.00	1	19,919	0.01%
2018/10/17	10	10.35	31	10.41	10.35	-21	19,788	-0.11%
2018/10/16	4	10.55	0	0.00	10.45	4	19,689	0.02%
2018/10/15	1	10.25	0	0.00	10.30	1	19,541	0.01%
2018/10/11	7	9.80	1	9.78	9.77	6	19,307	0.03%
2018/10/09	10	10.85	14	10.98	10.85	-4	19,114	-0.02%
2018/10/08	11	11.19	7	11.17	11.15	4	19,037	0.02%
2018/10/05	5	10.65	3	10.70	11.05	2	18,940	0.01%
2018/10/04	4	11.50	0	0.00	11.50	4	18,673	0.02%
2018/10/03	9	11.61	0	0.00	11.45	9	18,707	0.05%
2018/10/01	0	0.00	1	12.45	12.50	-1	18,207	-0.01%
2018/09/28	1	12.20	0	0.00	12.30	1	18,148	0.01%
2018/09/27	32	12.59	2	12.45	12.30	30	18,060	0.17%
2018/09/26	3	12.43	0	0.00	12.30	3	17,822	0.02%
2018/09/25	0	0.00	5	12.29	12.55	-5	17,762	-0.03%
2018/09/21	11	12.65	5	12.61	12.45	6	17,549	0.03%
2018/09/20	5	12.13	13	12.30	12.25	-8	17,320	-0.05%
2018/09/19	4	13.48	4	13.58	13.05	0	16,795	0.00%
2018/09/18	5	13.64	8	13.37	13.30	-3	16,584	-0.02%
2018/09/17	29	13.43	34	13.40	13.50	-5	16,401	-0.03%
2018/09/14	34	13.89	36	13.83	14.00	-2	16,153	-0.01%
2018/09/13	46	13.05	176	13.18	13.20	-130	15,673	-0.83%	大賣/鉅額交易
2018/09/12	36	13.38	11	13.47	13.20	25	15,263	0.16%
2018/09/11	43	13.12	44	13.22	13.90	-1	14,759	-0.01%
2018/09/10	9	13.09	370	13.25	13.05	-361	14,108	-2.56%	大賣/鉅額交易
2018/09/07	252	14.51	67	14.74	14.45	185	13,489	1.37%	大買/鉅額交易
2018/09/06	84	14.73	107	14.79	14.70	-23	12,912	-0.18%	大賣/
2018/09/05	366	16.16	221	16.24	15.10	145	12,083	1.20%	大買/大賣/鉅額交易
2018/09/04	9	15.97	5	15.97	16.05	4	10,813	0.04%
2018/09/03	9	15.91	8	16.08	15.65	1	10,756	0.01%
2018/08/31	17	16.45	0	0.00	16.70	17	10,728	0.16%
2018/08/30	14	16.00	19	16.29	16.00	-5	10,548	-0.05%
2018/08/29	22	15.98	59	16.08	16.10	-37	10,415	-0.36%
2018/08/28	5	15.20	0	0.00	15.20	5	10,336	0.05%
2018/08/27	1	14.70	23	15.01	15.10	-22	10,217	-0.22%
2018/08/24	47	15.18	15	15.21	15.05	32	10,035	0.32%
2018/08/23	15	15.86	47	15.53	16.00	-32	9,818	-0.33%
2018/08/22	62	15.01	26	14.99	15.05	36	9,524	0.38%
2018/08/21	158	14.69	290	14.95	15.30	-132	9,321	-1.42%	大買/大賣/鉅額交易
2018/08/20	212	14.24	197	14.24	14.20	15	7,900	0.19%	大買/大賣/
2018/08/17	51	13.80	54	14.06	14.30	-3	6,493	-0.05%
2018/08/16	119	12.55	123	12.40	13.00	-4	5,438	-0.07%	大買/大賣/
2018/08/15	124	12.13	32	11.98	12.20	92	4,606	2.00%	大買/
2018/08/14	11	10.75	10	10.98	11.25	1	3,657	0.03%
2018/08/10	9	10.40	1	10.45	10.45	8	3,020	0.26%
2018/08/09	1	10.20	0	0.00	10.10	1	2,813	0.04%
2018/08/07	0	0.00	1	10.00	9.95	-1	2,805	-0.04%
2018/08/06	1	10.00	1	9.99	10.05	0	2,794	0.00%
2018/07/27	1	9.62	0	0.00	9.84	1	2,843	0.04%
2018/07/26	1	9.61	1	9.73	9.73	0	2,815	0.00%
2018/07/12	2	9.55	1	9.44	9.44	1	2,863	0.03%
2018/07/11	2	9.48	1	9.80	9.54	1	2,865	0.03%
2018/07/10	0	0.00	1	9.36	9.36	-1	2,578	-0.04%
2018/07/09	1	9.48	0	0.00	9.36	1	2,672	0.04%
2018/07/05	0	0.00	10	9.47	9.27	-10	2,752	-0.36%
2018/07/03	0	0.00	27	9.72	9.68	-27	2,733	-0.99%
2018/07/02	0	0.00	25	9.90	9.88	-25	2,707	-0.92%
2018/06/29	27	9.99	0	0.00	9.88	27	2,711	1.00%
2018/06/22	10	10.30	0	0.00	10.05	10	2,749	0.36%
2018/06/21	9	10.15	0	0.00	10.05	9	2,644	0.34%
2018/06/19	0	0.00	100	10.15	10.20	-100	2,617	-3.82%
2018/06/15	15	10.45	0	0.00	10.40	15	2,595	0.58%
2018/06/13	10	10.30	50	10.40	10.25	-40	2,509	-1.59%
2018/06/12	6	10.53	3	10.58	10.60	3	2,438	0.12%
2018/06/11	1	10.40	5	10.38	10.40	-4	2,359	-0.17%
2018/06/07	0	0.00	8	9.95	9.91	-8	2,190	-0.37%
2018/06/06	1	9.92	6	9.88	9.90	-5	2,158	-0.23%
2018/06/05	1	9.95	1	9.75	9.71	0	2,141	0.00%
2018/06/01	0	9.33	0	0.00	9.40	0	1,942	0.00%
2018/05/25	1	9.17	0	0.00	9.15	1	1,854	0.05%
2018/05/23	1	9.15	0	0.00	9.12	1	1,879	0.05%
2018/05/22	1	9.14	1	9.14	9.15	0	1,882	0.00%
2018/05/21	1	9.24	0	0.00	9.18	1	1,896	0.05%
2018/05/17	1	9.10	0	0.00	9.13	1	1,923	0.05%
2018/05/16	2	9.16	0	0.00	9.09	2	1,946	0.10%
2018/05/11	1	9.65	1	9.55	9.50	0	2,035	0.00%
2018/05/09	2	9.45	0	0.00	9.45	2	2,008	0.10%
2018/05/08	1	9.57	1	9.53	9.50	0	2,023	0.00%
2018/05/07	0	0.00	9	9.37	9.41	-9	1,984	-0.45%
2018/05/03	2	9.39	0	0.00	9.43	2	1,996	0.10%
2018/05/02	2	9.47	2	9.45	9.40	0	2,022	0.00%
2018/04/30	9	9.49	0	0.00	9.43	9	2,008	0.45%
2018/03/27	1	9.73	1	9.71	9.72	0	2,932	0.00%
2018/03/21	0	0.00	1	9.73	9.77	-1	3,654	-0.03%
2018/03/16	2	10.05	0	0.00	9.86	2	3,785	0.05%
2018/03/15	2	9.99	3	10.00	10.00	-1	3,989	-0.03%
2018/03/13	3	9.96	6	9.66	9.85	-3	3,952	-0.08%
2018/03/08	0	0.00	3	9.52	9.53	-3	4,076	-0.07%
2018/02/23	8	9.43	0	0.00	9.40	8	4,775	0.17%
2018/02/12	0	0.00	1	8.74	9.06	-1	4,960	-0.02%
2018/02/09	2	8.61	0	0.00	8.60	2	4,999	0.04%
2018/02/08	5	9.00	0	0.00	9.02	5	5,019	0.10%
2018/02/05	3	9.97	2	9.96	10.00	1	5,214	0.02%
2018/02/01	101	10.40	101	10.35	10.25	0	5,371	0.00%	大買/大賣/
2018/01/22	5	10.30	4	10.25	10.20	1	6,673	0.01%
2018/01/16	2	10.60	1	10.50	10.55	1	6,963	0.01%
2018/01/15	0	0.00	1	10.35	10.35	-1	6,832	-0.01%
2018/01/11	4	10.65	2	10.50	10.45	2	6,785	0.03%
2018/01/09	0	0.00	26	10.81	10.75	-26	6,613	-0.39%
2018/01/08	26	10.95	17	10.91	10.90	9	6,553	0.14%
2018/01/05	0	0.00	4	10.68	10.75	-4	6,339	-0.06%
2018/01/03	0	0.00	40	10.65	10.60	-40	6,260	-0.64%