金像電 (2368)-凱基-市政券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/11/21	6	188.25	1.5	187.83	188.50	4.5	4,565	0.10%
2024/11/20	1	175.00	0	0.00	175.50	1	4,447	0.02%
2024/11/19	2	176.50	1	177.50	177.50	1	4,461	0.02%
2024/11/18	0.1	180.00	1	179.00	176.50	-1	4,554	-0.02%
2024/11/15	2	183.00	4.1	181.34	182.00	-2.1	4,671	-0.05%
2024/11/14	2.2	173.79	4.1	177.82	180.00	-1.9	4,698	-0.04%
2024/11/13	4.1	175.28	3.1	175.09	177.50	1	4,636	0.02%
2024/11/12	2.5	173.84	0	0.00	172.50	2.5	4,625	0.05%
2024/11/11	3	178.01	4	180.88	180.00	-1	4,589	-0.02%
2024/11/08	5.7	182.22	0	0.00	181.50	5.7	4,610	0.12%
2024/11/07	0.1	188.96	0	0.00	188.50	0.1	4,627	0.00%
2024/11/06	1	190.50	2.2	192.00	188.50	-1.2	4,813	-0.02%
2024/11/04	0.1	188.50	0.1	190.00	189.00	0	5,052	0.00%
2024/11/01	5	184.50	1	187.50	188.00	4	5,123	0.08%
2024/10/30	0.2	190.07	0.2	191.00	188.50	0	5,273	0.00%
2024/10/29	0	0.00	3	193.17	194.00	-3	5,459	-0.05%
2024/10/28	1	199.97	1	195.50	195.00	0	5,572	0.00%
2024/10/25	1	196.00	1	197.50	198.00	0	5,616	0.00%
2024/10/24	15	198.83	0.2	197.00	198.00	14.8	5,654	0.26%
2024/10/23	0	200.00	20.3	203.10	200.50	-20.3	5,705	-0.36%
2024/10/22	3.2	201.48	2.1	201.84	203.00	1.1	5,762	0.02%
2024/10/21	7.1	194.05	22.5	196.02	198.00	-15.4	5,748	-0.27%
2024/10/18	0.1	191.47	0	0.00	191.50	0.1	5,741	0.00%
2024/10/17	2	191.50	10	192.60	193.00	-8	5,795	-0.14%
2024/10/16	3	187.33	0	0.00	189.50	3	5,821	0.05%
2024/10/15	2	189.75	1.1	187.82	188.50	0.9	5,966	0.02%
2024/10/14	3	186.83	1	188.50	190.50	2	6,058	0.03%
2024/10/11	2	186.50	1	186.00	187.00	1	6,114	0.02%
2024/10/09	2.9	188.46	4	185.88	185.00	-1.1	6,170	-0.02%
2024/10/08	2.2	188.59	1	188.00	190.00	1.2	6,157	0.02%
2024/10/07	1.3	192.61	2	191.00	193.50	-0.7	6,310	-0.01%
2024/10/04	29.7	191.02	0	0.00	187.50	29.7	6,443	0.46%
2024/10/01	12	197.00	0.2	197.00	197.00	11.9	6,667	0.18%
2024/09/30	0	199.14	0	0.00	198.00	0	6,740	0.00%
2024/09/27	1.1	205.45	1.1	206.89	204.00	0	6,913	0.00%
2024/09/26	2	202.51	0	0.00	203.00	2	7,185	0.03%
2024/09/25	0.2	207.13	3.1	206.53	207.00	-2.9	7,328	-0.04%
2024/09/24	2.3	199.57	0.1	199.50	201.00	2.2	7,508	0.03%
2024/09/23	3	204.00	0.1	203.00	202.00	2.9	7,589	0.04%
2024/09/20	1	208.50	0	0.00	203.50	1	7,634	0.01%
2024/09/18	0.5	203.46	0	0.00	199.00	0.5	7,939	0.01%
2024/09/13	1	202.50	2.3	203.83	202.50	-1.3	8,150	-0.02%
2024/09/12	0.1	205.00	1	206.00	205.00	-0.9	8,175	-0.01%
2024/09/11	0	0.00	4.2	197.55	198.50	-4.2	8,198	-0.05%
2024/09/10	6.3	199.36	11	196.32	196.50	-4.7	8,239	-0.06%
2024/09/09	3	202.52	5	203.20	203.50	-2	8,226	-0.02%
2024/09/06	2	205.75	20	208.13	204.50	-18	8,334	-0.22%
2024/09/05	2.1	205.54	10.5	214.60	206.00	-8.4	8,364	-0.10%
2024/09/04	12	210.76	1	211.50	210.50	11	8,305	0.13%
2024/09/03	5	220.00	79.2	217.80	220.00	-74.2	8,197	-0.91%
2024/09/02	2	212.49	1	209.50	209.00	1	7,993	0.01%
2024/08/30	0	0.00	2	212.00	211.00	-2	7,994	-0.03%
2024/08/29	0.1	212.00	2	212.50	213.50	-2	8,044	-0.02%
2024/08/28	1	209.00	0	0.00	209.00	1	8,055	0.01%
2024/08/27	6	210.17	3	210.00	211.00	3	8,088	0.04%
2024/08/26	4	215.75	3	213.00	210.00	1	8,142	0.01%
2024/08/23	0	0.00	1	216.50	216.00	-1	8,162	-0.01%
2024/08/22	1	212.00	4	211.50	211.50	-3	8,229	-0.04%
2024/08/21	2	213.00	1	212.50	213.50	1	8,278	0.01%
2024/08/20	6.1	215.66	1.3	214.12	213.50	4.8	8,350	0.06%
2024/08/19	9	219.61	23.1	219.94	221.00	-14.1	8,351	-0.17%
2024/08/16	7.1	213.68	8.1	216.13	217.00	-1	8,237	-0.01%
2024/08/15	4	207.50	2	207.50	206.50	2	8,124	0.02%
2024/08/14	1	209.50	0	0.00	206.50	1	8,158	0.01%
2024/08/13	1	210.50	2	208.25	207.50	-1	8,194	-0.01%
2024/08/12	2	208.50	1	209.50	207.00	1	8,464	0.01%
2024/08/09	10.1	212.75	9	213.51	208.00	1	8,525	0.01%
2024/08/08	4	213.00	8.8	211.94	209.00	-4.8	8,392	-0.06%
2024/08/07	2.8	203.65	8	202.88	207.00	-5.2	8,229	-0.06%
2024/08/06	9.1	185.69	7	186.36	188.50	2.1	8,282	0.02%
2024/08/05	8.1	189.61	3	191.83	187.00	5.1	8,269	0.06%
2024/08/02	8.1	212.71	4.3	215.50	207.50	3.8	8,254	0.05%
2024/08/01	10.3	229.13	6	227.92	228.00	4.3	8,092	0.05%
2024/07/31	2	217.25	5	220.20	219.50	-3	7,955	-0.04%
2024/07/30	2.2	208.72	4	212.00	215.00	-1.8	7,890	-0.02%
2024/07/29	1	210.00	5	211.80	204.00	-4	7,855	-0.05%
2024/07/26	3	208.64	4.1	207.58	210.00	-1	7,869	-0.01%
2024/07/23	13	212.12	8	210.50	212.00	5	7,878	0.06%
2024/07/22	6	198.84	2.1	200.51	200.00	4	7,871	0.05%
2024/07/19	6.1	208.42	1	206.01	205.50	5	7,916	0.06%
2024/07/18	2	214.00	1	214.00	215.00	1	7,951	0.01%
2024/07/17	4	224.12	3	225.17	224.00	1	8,014	0.01%
2024/07/16	6	226.83	7	227.07	223.50	-1	8,171	-0.01%
2024/07/15	1	224.00	9	223.17	223.50	-8	8,113	-0.10%
2024/07/12	5.5	219.54	1	216.99	215.00	4.5	8,065	0.06%
2024/07/11	4	221.88	2.2	222.77	220.00	1.8	8,071	0.02%
2024/07/10	0	220.85	1.9	221.46	220.00	-1.9	8,158	-0.02%
2024/07/09	4	219.14	4.1	223.45	224.00	-0.1	8,299	0.00%
2024/07/08	3	228.50	1.6	228.98	227.50	1.4	8,155	0.02%
2024/07/05	3.6	227.43	4	228.62	229.00	-0.4	8,056	0.00%
2024/07/04	0.1	216.50	1	217.00	217.00	-0.9	7,806	-0.01%
2024/07/03	6.5	215.00	5	215.80	215.00	1.5	7,776	0.02%
2024/07/02	3	208.83	7.5	213.40	213.50	-4.5	7,685	-0.06%
2024/07/01	1	206.50	3.2	205.77	203.50	-2.2	7,463	-0.03%
2024/06/28	2.1	197.21	5.4	204.33	207.00	-3.3	7,435	-0.04%
2024/06/27	3.1	195.67	1	194.00	193.00	2.1	7,250	0.03%
2024/06/26	2	199.50	12.1	200.22	201.00	-10.1	7,241	-0.14%
2024/06/25	4.1	199.99	0	0.00	200.00	4.1	7,281	0.06%
2024/06/24	1	206.02	4.3	206.53	204.50	-3.3	7,392	-0.04%
2024/06/21	11.4	199.44	11	200.18	200.00	0.4	7,194	0.00%
2024/06/20	19.1	194.44	11	192.14	195.50	8.1	7,139	0.11%
2024/06/19	9	189.39	1	190.50	189.50	8	7,264	0.11%
2024/06/17	1.1	189.25	0	0.00	189.00	1.1	7,295	0.01%
2024/06/14	0	190.50	0	190.50	192.00	0	7,379	0.00%
2024/06/13	8.4	190.27	0.1	190.01	188.50	8.3	7,406	0.11%
2024/06/12	0	0.00	3.5	192.09	194.50	-3.5	7,460	-0.05%
2024/06/11	3.2	188.21	0	0.00	187.50	3.2	7,543	0.04%
2024/06/07	1.3	192.27	0	0.00	192.00	1.3	7,698	0.02%
2024/06/06	0.1	196.00	0	0.00	196.50	0.1	7,786	0.00%
2024/06/05	2.1	196.33	1	195.00	195.50	1.1	7,834	0.01%
2024/06/04	3	200.50	1	199.00	198.00	2	7,920	0.03%
2024/06/03	0.1	202.49	0	203.43	202.00	0.1	8,167	0.00%
2024/05/31	3	200.33	0	0.00	199.00	3	8,248	0.04%
2024/05/30	4	203.88	3	204.83	204.00	1	8,261	0.01%
2024/05/29	11	201.64	0	0.00	201.00	11	8,288	0.13%
2024/05/28	1	203.00	1	205.00	202.50	0	8,311	0.00%
2024/05/27	3	204.00	0	205.50	203.50	3	8,295	0.04%
2024/05/24	5	200.60	2	203.50	203.00	3	8,341	0.04%
2024/05/23	5	200.20	0	0.00	201.50	5	8,308	0.06%
2024/05/22	3	202.83	2	205.00	205.50	1	8,438	0.01%
2024/05/21	1.1	203.24	10	203.50	203.50	-8.9	8,606	-0.10%
2024/05/20	2	206.00	1	207.50	206.50	1	8,663	0.01%
2024/05/17	2.1	206.54	6.1	206.51	206.50	-4	8,772	-0.05%
2024/05/16	11	211.13	10.2	211.36	203.50	0.9	8,896	0.01%
2024/05/15	1	198.00	6	196.67	195.50	-5	8,860	-0.06%
2024/05/14	0	0.00	2	192.00	190.50	-2	8,965	-0.02%
2024/05/13	18.1	187.51	1	189.50	187.50	17.1	9,156	0.19%
2024/05/10	33	190.80	2	192.00	193.00	31	9,324	0.33%
2024/05/09	8	197.38	5	199.40	198.50	3	9,180	0.03%
2024/05/08	2	194.49	1.1	195.55	196.50	0.9	9,192	0.01%
2024/05/07	1	191.00	2	192.00	192.00	-1	9,454	-0.01%
2024/05/06	1.2	190.54	1	191.00	190.50	0.2	9,494	0.00%
2024/05/03	3	196.97	0	0.00	192.00	3	9,481	0.03%
2024/05/02	2.1	195.03	1	194.00	196.50	1.1	9,571	0.01%
2024/04/30	0.1	197.50	0	0.00	197.00	0.1	9,607	0.00%
2024/04/29	0.4	196.00	0	0.00	198.00	0.4	9,648	0.00%
2024/04/26	1	195.00	2	193.99	192.50	-1	9,791	-0.01%
2024/04/25	5.1	187.92	1.2	186.86	187.00	3.9	9,799	0.04%
2024/04/24	0.8	197.37	1	193.50	196.50	-0.3	9,812	0.00%
2024/04/23	1	188.00	0.1	183.36	188.00	0.9	9,758	0.01%
2024/04/22	4.4	187.83	1	182.57	182.00	3.3	9,666	0.03%
2024/04/19	13.4	199.04	4	195.25	196.00	9.4	9,531	0.10%
2024/04/18	2.2	203.18	7.2	204.88	205.00	-5	9,488	-0.05%
2024/04/17	8.1	201.15	1	201.50	201.50	7.1	9,472	0.07%
2024/04/16	4.3	204.15	4.2	203.01	201.50	0.1	9,455	0.00%
2024/04/15	21.6	218.07	1.2	213.00	212.50	20.4	9,443	0.22%
2024/04/12	1.3	228.84	0	0.00	229.50	1.3	9,313	0.01%
2024/04/11	8	228.63	2	229.75	229.50	6	9,337	0.06%
2024/04/10	4.1	233.61	1	232.64	230.50	3.1	9,333	0.03%
2024/04/09	4.1	239.28	0	0.00	237.00	4.1	9,352	0.04%
2024/04/08	6	245.67	6.5	246.04	242.50	-0.5	9,345	-0.01%
2024/04/03	3.1	237.63	3	238.67	241.00	0.1	9,259	0.00%
2024/04/02	12.1	234.85	1	235.50	234.00	11.1	9,240	0.12%
2024/04/01	1.1	245.96	1	245.50	245.00	0.1	9,145	0.00%
2024/03/29	2.5	249.46	5	248.50	245.50	-2.5	9,152	-0.03%
2024/03/28	3.3	245.68	1.2	245.58	244.50	2.1	9,107	0.02%
2024/03/27	0.5	254.60	3.1	252.22	251.00	-2.6	9,052	-0.03%
2024/03/26	1.3	250.92	0	0.00	242.00	1.3	8,927	0.01%
2024/03/25	1.5	251.63	1.3	249.27	247.50	0.2	8,912	0.00%
2024/03/22	2.1	245.06	103.3	247.61	247.50	-101.3	8,866	-1.14%	大賣/鉅額交易
2024/03/21	4.3	235.91	0	0.00	233.50	4.3	8,668	0.05%
2024/03/20	5.1	232.19	6	230.42	229.50	-1	8,699	-0.01%
2024/03/19	2.4	234.94	0.1	239.00	229.50	2.3	8,751	0.03%
2024/03/18	1.1	239.39	5	240.50	238.00	-3.9	8,684	-0.04%
2024/03/15	16.3	231.44	55	230.63	232.50	-38.8	8,689	-0.45%
2024/03/14	53.2	224.27	0	0.00	220.50	53.2	8,659	0.61%
2024/03/13	85.7	236.31	11.3	230.71	229.00	74.4	8,739	0.85%
2024/03/12	24	241.40	7.1	242.34	242.50	16.9	8,651	0.20%
2024/03/11	4	250.50	5	248.90	248.00	-1	8,593	-0.01%
2024/03/08	4.6	253.01	9.1	251.02	249.50	-4.5	8,641	-0.05%
2024/03/07	20.7	265.58	12.2	262.26	252.50	8.5	8,595	0.10%
2024/03/06	17.2	266.29	12	271.71	274.50	5.2	8,335	0.06%
2024/03/05	4	265.00	9.5	265.26	265.50	-5.5	8,341	-0.07%
2024/03/04	3.2	263.86	0	0.00	259.00	3.2	8,359	0.04%
2024/03/01	2.1	263.52	1	262.07	261.50	1.1	8,322	0.01%
2024/02/29	1	250.00	1	254.98	257.00	0	8,274	0.00%
2024/02/27	0.1	250.46	1	249.00	252.50	-0.9	8,255	-0.01%
2024/02/26	1.2	260.57	2	260.00	261.50	-0.9	8,170	-0.01%
2024/02/23	0	0.00	1	266.01	262.00	-1	8,128	-0.01%
2024/02/22	0.3	258.66	0	0.00	255.50	0.3	8,003	0.00%
2024/02/21	5.1	260.88	3	257.69	259.50	2.1	7,836	0.03%
2024/02/20	4.4	258.76	0	0.00	261.50	4.4	7,793	0.06%
2024/02/19	2.6	276.79	8	273.69	265.00	-5.4	7,781	-0.07%
2024/02/16	4.4	273.40	3.1	272.08	275.00	1.3	7,674	0.02%
2024/02/15	1	268.00	3	273.00	273.00	-2	7,656	-0.03%
2024/02/05	6	248.00	8.3	246.92	248.50	-2.3	7,528	-0.03%
2024/02/02	4	240.38	2.1	242.02	241.00	2	7,755	0.03%
2024/02/01	1.2	229.51	1	231.50	231.50	0.2	7,649	0.00%
2024/01/31	0.2	230.63	5	230.10	229.00	-4.8	7,741	-0.06%
2024/01/30	13	234.62	12.7	237.09	234.00	0.3	7,738	0.00%
2024/01/29	5	225.00	4.2	222.62	224.50	0.8	7,520	0.01%
2024/01/26	3	219.33	19	219.42	216.50	-16	7,612	-0.21%
2024/01/25	2	223.75	6.4	223.42	222.50	-4.4	7,651	-0.06%
2024/01/24	8.1	219.60	4.1	219.52	216.50	4	7,583	0.05%
2024/01/23	5	220.30	3.2	221.07	221.50	1.8	7,645	0.02%
2024/01/22	20	217.45	8	218.25	222.00	12	7,580	0.16%
2024/01/19	3	205.49	7	202.50	204.00	-4	7,423	-0.05%
2024/01/18	3.2	203.11	0	0.00	200.50	3.2	7,433	0.04%
2024/01/17	0.2	212.28	0	0.00	210.50	0.2	7,369	0.00%
2024/01/16	2.1	215.17	0.1	217.00	214.50	2	7,386	0.03%
2024/01/15	2	216.25	8	216.50	216.00	-6	7,379	-0.08%
2024/01/12	6	207.84	4	208.50	208.00	2	7,425	0.03%
2024/01/11	7	204.43	5	203.50	206.00	2	7,457	0.03%
2024/01/10	14	197.82	13	198.77	200.00	1	7,509	0.01%
2024/01/09	6	197.33	11	198.18	195.50	-5	7,541	-0.07%
2024/01/08	1.1	206.03	0	0.00	204.50	1.1	7,519	0.01%
2024/01/05	5	207.02	1	206.50	205.50	4	7,562	0.05%
2024/01/04	6	213.50	1	215.00	213.00	5	7,600	0.07%
2024/01/03	4	211.63	5	216.30	218.50	-1	7,637	-0.01%
2024/01/02	1	218.00	0	0.00	218.00	1	7,643	0.01%
2023/12/29	2	216.50	3	218.83	218.00	-1	7,716	-0.01%
2023/12/28	1.1	220.33	2	221.00	214.50	-1	7,853	-0.01%
2023/12/27	0	0.00	5	216.50	217.00	-5	8,073	-0.06%
2023/12/26	5	213.10	0	0.00	215.50	5	8,392	0.06%
2023/12/25	2.1	214.91	1.1	214.45	213.50	1	8,610	0.01%
2023/12/22	1	215.50	2	217.00	217.00	-1	8,705	-0.01%
2023/12/21	1	210.50	1	210.00	210.50	0	8,828	0.00%
2023/12/20	3	213.83	0	0.00	213.50	3	9,114	0.03%
2023/12/19	0	214.00	2	215.25	213.50	-2	9,164	-0.02%
2023/12/18	2	215.75	0	0.00	216.00	2	9,215	0.02%
2023/12/15	2.1	216.93	0	0.00	215.50	2.1	9,288	0.02%
2023/12/14	7	226.43	4.1	220.00	220.00	2.9	9,289	0.03%
2023/12/13	3	225.33	5.1	224.79	223.50	-2.1	9,307	-0.02%
2023/12/12	7	220.21	3	221.00	219.50	4	9,358	0.04%
2023/12/11	5	223.50	3	235.67	220.50	2	9,350	0.02%
2023/12/08	5.1	238.64	8.1	237.72	238.00	-3	9,317	-0.03%
2023/12/07	2.1	228.36	5	227.20	224.50	-2.9	9,137	-0.03%
2023/12/06	5	219.30	13	221.04	223.50	-8	9,168	-0.09%
2023/12/05	9	213.67	19	219.88	212.00	-10	9,163	-0.11%
2023/12/04	9	225.00	5	229.00	224.00	4	9,137	0.04%
2023/12/01	4	228.38	7	227.64	229.50	-3	9,393	-0.03%
2023/11/30	3	231.00	36.1	228.29	228.00	-33.1	9,479	-0.35%
2023/11/29	2	221.75	5	223.30	225.00	-3	9,460	-0.03%
2023/11/28	2	216.50	0	0.00	217.50	2	9,624	0.02%
2023/11/27	0	0.00	1	213.50	211.50	-1	9,746	-0.01%
2023/11/24	1	220.50	0	0.00	217.50	1	9,920	0.01%
2023/11/23	1	221.46	0	218.50	215.50	1	9,995	0.01%
2023/11/22	20	221.50	100	221.00	221.00	-80	10,095	-0.79%
2023/11/21	108	229.96	1	225.00	225.00	107	10,258	1.04%	大買/鉅額交易
2023/11/20	6	222.58	0	0.00	223.50	6	10,564	0.06%
2023/11/17	0	0.00	1	222.50	221.50	-1	10,825	-0.01%
2023/11/16	16.1	223.24	1	223.00	220.50	15.1	10,939	0.14%
2023/11/15	14	233.42	4.1	230.48	229.00	10	10,990	0.09%
2023/11/14	19.1	231.21	19.2	233.32	232.00	-0.1	11,656	0.00%
2023/11/13	8	220.81	8.1	218.30	217.00	-0.1	12,092	0.00%
2023/11/10	10.1	223.12	31.1	228.18	220.50	-21	12,229	-0.17%
2023/11/09	3	208.67	2	210.00	215.00	1	12,137	0.01%
2023/11/08	2	203.50	2.9	204.05	209.00	-0.9	12,248	-0.01%
2023/11/07	6	200.00	5	199.80	200.00	1	12,491	0.01%
2023/11/06	3	196.33	1	197.00	197.50	2	12,660	0.02%
2023/11/03	2	188.75	39	190.44	189.00	-37	12,868	-0.29%
2023/11/02	22	184.43	2	182.50	184.00	20	12,928	0.15%
2023/11/01	4.5	177.33	7	174.79	177.00	-2.5	13,071	-0.02%
2023/10/31	6.1	186.30	15	182.10	176.00	-8.9	13,190	-0.07%
2023/10/30	5	186.00	7	186.36	185.50	-2	13,269	-0.02%
2023/10/27	15	186.33	10	188.20	186.50	5	13,444	0.04%
2023/10/26	10.9	190.75	0	0.00	187.00	10.9	13,636	0.08%
2023/10/25	5	201.70	14.3	202.00	200.50	-9.3	13,652	-0.07%
2023/10/24	18	195.14	11	198.18	201.50	7	13,863	0.05%
2023/10/23	7.4	193.02	3	193.83	192.50	4.4	13,959	0.03%
2023/10/20	1	190.00	0	0.00	192.50	1	14,232	0.01%
2023/10/19	2	198.00	0	0.00	197.50	2	14,457	0.01%
2023/10/18	1	200.00	0.2	201.00	198.50	0.8	14,624	0.01%
2023/10/17	4	214.24	3	208.00	207.50	1	14,675	0.01%
2023/10/16	2	212.25	2	215.50	215.00	0	14,732	0.00%
2023/10/13	1	223.00	1	223.00	223.00	0	14,818	0.00%
2023/10/12	1	222.00	6	223.50	223.50	-5	14,832	-0.03%
2023/10/11	0	0.00	2	221.50	218.00	-2	14,997	-0.01%
2023/10/06	4	223.00	2	223.75	221.00	2	15,293	0.01%
2023/10/05	2	222.50	3	222.83	222.50	-1	15,490	-0.01%
2023/10/04	7	218.64	1	215.00	221.00	6	15,730	0.04%
2023/10/03	6.2	222.48	12.1	220.36	219.00	-5.9	15,759	-0.04%
2023/10/02	9	227.22	5	230.00	215.50	4	15,638	0.03%
2023/09/28	2	216.50	8.1	219.00	219.50	-6.1	15,485	-0.04%
2023/09/27	5	208.80	6	210.00	211.50	-1	15,348	-0.01%
2023/09/26	3	209.67	3	205.00	204.00	0	15,546	0.00%
2023/09/25	88	213.99	91.1	212.89	211.00	-3.1	15,739	-0.02%
2023/09/22	11	193.68	67	199.12	201.00	-56	15,794	-0.35%
2023/09/21	9	189.33	4.2	193.50	195.00	4.8	15,813	0.03%
2023/09/20	1	194.00	2	195.75	193.50	-1	15,888	-0.01%
2023/09/19	30	192.03	19	191.03	190.00	11	15,919	0.07%
2023/09/18	48.1	192.92	3	192.83	193.00	45.1	15,947	0.28%
2023/09/15	2	204.50	0	0.00	203.50	2	15,915	0.01%
2023/09/14	0.1	198.50	21	197.05	199.50	-21	16,237	-0.13%
2023/09/13	22.1	193.21	2.2	193.31	194.00	19.9	16,324	0.12%
2023/09/12	0	0.00	1	202.00	200.00	-1	16,419	-0.01%
2023/09/11	8.1	200.36	6	201.08	199.00	2.1	16,718	0.01%
2023/09/08	6	206.00	1	205.00	208.50	5	16,660	0.03%
2023/09/07	13	212.81	11	212.95	209.50	2	16,783	0.01%
2023/09/06	14	217.79	23.2	218.56	216.50	-9.2	16,895	-0.05%
2023/09/05	3.1	207.94	4.2	207.57	208.00	-1.1	16,863	-0.01%
2023/09/04	4.2	204.60	4	205.75	206.00	0.2	16,963	0.00%
2023/09/01	46	206.02	31	201.40	201.00	15	17,167	0.09%
2023/08/31	1	212.00	3	214.00	215.50	-2	17,119	-0.01%
2023/08/30	7	208.29	10.4	209.37	208.50	-3.4	17,335	-0.02%
2023/08/29	1	205.00	2	200.75	201.00	-1	17,494	-0.01%
2023/08/28	2.4	200.82	3	203.33	202.00	-0.6	17,497	0.00%
2023/08/25	0	0.00	2.2	207.02	207.00	-2.2	17,578	-0.01%
2023/08/24	12.2	218.02	10.5	219.28	216.50	1.7	17,675	0.01%
2023/08/23	13.4	207.89	10	209.50	209.00	3.4	17,478	0.02%
2023/08/22	1	204.00	2	203.50	201.50	-1	17,694	-0.01%
2023/08/21	2	205.25	7.8	203.94	201.50	-5.8	18,190	-0.03%
2023/08/18	24.7	208.92	15.3	207.35	203.50	9.4	18,218	0.05%
2023/08/17	26.2	197.64	24.3	198.64	206.50	1.9	17,771	0.01%
2023/08/16	133	183.38	135	182.31	188.00	-2	17,637	-0.01%	大買/大賣/
2023/08/15	33.1	179.85	35	180.01	180.00	-1.9	18,217	-0.01%
2023/08/14	22	173.91	31.3	173.83	173.50	-9.3	18,299	-0.05%
2023/08/11	24.1	176.04	7	177.07	178.50	17.1	18,279	0.09%
2023/08/10	2.2	170.22	2.2	166.77	166.50	0	18,003	0.00%
2023/08/09	10.2	177.16	16	179.19	179.00	-5.8	17,778	-0.03%
2023/08/08	6	171.08	3	170.97	172.00	3	17,596	0.02%
2023/08/07	1.1	158.91	2	165.00	168.00	-0.9	17,423	-0.01%
2023/08/04	2	158.25	2	158.50	158.50	0	17,245	0.00%
2023/08/02	0.1	157.25	1.6	158.81	157.50	-1.5	17,111	-0.01%
2023/08/01	4	167.36	10	163.30	165.00	-6	16,979	-0.04%
2023/07/31	4.1	174.11	0.6	180.26	169.50	3.5	16,856	0.02%
2023/07/28	4.1	176.64	3	178.17	178.50	1.1	16,700	0.01%
2023/07/27	10.1	179.60	3	176.00	176.00	7.1	16,663	0.04%
2023/07/26	3.1	176.99	2	175.00	174.50	1.1	16,436	0.01%
2023/07/25	8.3	184.05	0	185.00	177.00	8.2	16,360	0.05%
2023/07/24	6.1	186.23	10.1	185.77	188.50	-4	16,090	-0.03%
2023/07/21	1	171.50	3	179.00	181.00	-2	15,856	-0.01%
2023/07/20	4	172.65	4.1	175.49	175.50	-0.1	15,743	0.00%
2023/07/19	3.2	174.99	3.6	173.15	171.50	-0.4	15,678	0.00%
2023/07/18	6	178.08	4.6	178.80	178.00	1.4	15,619	0.01%
2023/07/17	4.2	178.57	3	175.17	176.50	1.2	15,444	0.01%
2023/07/14	5	180.51	3.1	178.65	182.00	2	15,399	0.01%
2023/07/13	6.6	181.75	7	181.21	180.00	-0.4	15,223	0.00%
2023/07/12	6	166.67	6.5	168.17	170.00	-0.5	15,013	0.00%
2023/07/11	7.1	162.73	16.1	161.93	163.50	-9	14,816	-0.06%
2023/07/10	8.1	154.25	13.2	152.54	155.00	-5.1	14,581	-0.04%
2023/07/07	6.1	149.59	26.1	149.81	148.50	-20	14,598	-0.14%
2023/07/06	32.2	150.84	4	149.75	149.00	28.2	14,706	0.19%
2023/07/05	10	155.65	6.2	154.50	154.50	3.9	14,620	0.03%
2023/07/04	2.1	155.66	7	156.14	155.50	-5	14,613	-0.03%
2023/07/03	13.1	152.82	73	153.65	153.00	-59.9	14,426	-0.42%
2023/06/30	41	144.35	109.1	144.78	146.00	-68.1	14,134	-0.48%	大賣/
2023/06/29	26.2	139.69	0	0.00	139.00	26.2	13,829	0.19%
2023/06/28	49.2	139.07	20	136.95	138.00	29.2	13,872	0.21%
2023/06/27	0	0.00	14.5	136.77	135.00	-14.5	13,928	-0.10%
2023/06/26	18	139.00	13.1	138.51	138.50	4.9	13,986	0.04%
2023/06/21	11	142.27	13	142.46	142.00	-2	13,981	-0.01%
2023/06/20	175	141.73	138	142.78	142.00	37	14,126	0.26%	大買/大賣/
2023/06/19	22.2	139.95	2	141.00	140.00	20.2	14,288	0.14%
2023/06/16	3.1	141.94	10.1	139.57	139.50	-7	14,268	-0.05%
2023/06/15	21	137.98	19	137.84	138.00	2	14,089	0.01%
2023/06/14	2	135.25	5	134.80	134.50	-3	13,778	-0.02%
2023/06/13	31	136.10	4	135.50	136.00	27	13,742	0.20%
2023/06/12	11.2	134.21	7	139.00	135.00	4.2	13,569	0.03%
2023/06/09	24	138.02	49	139.76	139.00	-25	13,416	-0.19%
2023/06/08	18	133.39	17	135.00	133.00	1	13,188	0.01%
2023/06/07	24	134.54	19.1	135.29	134.50	4.9	13,041	0.04%
2023/06/06	15.1	131.12	1	133.50	130.00	14.1	13,003	0.11%
2023/06/05	17	132.91	24.4	131.78	133.00	-7.4	12,873	-0.06%
2023/06/02	327	129.59	311	129.26	128.00	16	12,646	0.13%	大買/大賣/
2023/06/01	1	123.50	1	124.50	125.00	0	12,322	0.00%
2023/05/31	3	124.67	0	0.00	122.00	3	12,268	0.02%
2023/05/30	2.3	124.87	3	123.67	125.00	-0.7	12,147	-0.01%
2023/05/29	4	121.75	6	120.58	121.50	-2	12,068	-0.02%
2023/05/26	16	126.00	13	125.54	121.50	3	12,263	0.02%
2023/05/25	505	122.46	518.6	122.39	122.50	-13.6	11,877	-0.11%	大買/大賣/
2023/05/24	6	109.08	2	111.50	111.50	4	11,324	0.04%
2023/05/23	7	110.93	2.2	110.53	110.50	4.9	11,271	0.04%
2023/05/22	109	116.54	104	117.34	113.50	5	11,155	0.04%	大買/大賣/
2023/05/19	6	109.17	44.5	112.39	113.50	-38.5	10,654	-0.36%
2023/05/18	7	101.19	10	102.20	103.50	-3	9,916	-0.03%
2023/05/17	6	96.95	4	97.93	97.90	2	9,528	0.02%
2023/05/15	0.1	95.90	0	96.20	96.70	0	9,348	0.00%
2023/05/12	2.2	94.81	1	93.40	95.50	1.2	9,433	0.01%
2023/05/11	1	95.90	0	0.00	95.00	1	9,485	0.01%
2023/05/10	1	96.00	1.1	96.05	96.20	-0.1	9,558	0.00%
2023/05/09	2	98.20	1	97.30	97.30	1	9,660	0.01%
2023/05/08	4	99.40	2	97.35	97.20	2	9,808	0.02%
2023/05/05	2.1	98.78	2	98.10	98.10	0.1	9,896	0.00%
2023/05/04	1	96.40	0	0.00	96.70	1	10,067	0.01%
2023/05/03	0.5	97.89	0	0.00	96.70	0.5	10,151	0.01%
2023/05/02	5	99.18	2	98.20	98.20	3	10,195	0.03%
2023/04/28	2	99.55	0	0.00	98.60	2	10,223	0.02%
2023/04/27	1	97.20	1	98.90	98.50	0	10,153	0.00%
2023/04/26	2.3	95.42	3	96.83	98.40	-0.8	10,172	-0.01%
2023/04/25	1	98.50	4	96.70	96.40	-3	10,097	-0.03%
2023/04/24	3	101.17	2	101.50	101.50	1	10,049	0.01%
2023/04/21	7.2	98.15	9	98.38	98.20	-1.9	10,022	-0.02%
2023/04/20	1.1	100.98	3	100.00	100.00	-2	10,003	-0.02%
2023/04/19	11.1	103.31	11.3	101.13	101.50	-0.2	10,094	0.00%
2023/04/18	4	102.50	4	101.25	101.50	0	10,103	0.00%
2023/04/17	7	102.71	6.5	102.69	102.50	0.5	10,135	0.00%
2023/04/14	9	101.67	9	99.96	99.20	0	10,082	0.00%
2023/04/13	4	100.25	1	99.30	99.30	3	10,044	0.03%
2023/04/12	0	0.00	6.3	102.43	102.50	-6.3	9,937	-0.06%
2023/04/11	20	102.48	35.4	103.44	103.00	-15.4	9,756	-0.16%
2023/04/10	6	98.12	4.2	98.89	98.80	1.8	9,568	0.02%
2023/04/07	1	95.30	2	95.00	95.30	-1	9,463	-0.01%
2023/04/06	5	94.14	11	94.20	94.10	-6	9,350	-0.06%
2023/03/31	2	98.20	5	97.72	97.30	-3	9,237	-0.03%
2023/03/30	9	98.02	15.2	97.84	97.80	-6.2	9,224	-0.07%
2023/03/29	16	98.38	19.2	97.55	96.70	-3.2	9,142	-0.04%
2023/03/28	31.1	97.95	30.1	97.67	97.70	1	9,014	0.01%
2023/03/27	23	95.62	29	96.28	98.00	-6	8,784	-0.07%
2023/03/24	7.2	93.13	8	93.85	94.00	-0.8	8,744	-0.01%
2023/03/23	15	95.15	12	93.53	93.20	3	8,620	0.03%
2023/03/22	47	95.07	52.2	96.34	95.40	-5.2	8,401	-0.06%
2023/03/21	12.2	91.66	25	92.24	92.50	-12.8	7,819	-0.16%
2023/03/20	1	89.90	4	89.80	90.20	-3	7,651	-0.04%
2023/03/17	8	89.08	1	88.50	89.50	7	7,608	0.09%
2023/03/16	1	87.50	3.7	87.55	86.80	-2.7	7,566	-0.04%
2023/03/15	1	89.10	0	0.00	88.20	1	7,605	0.01%
2023/03/14	4.2	89.38	0	0.00	88.10	4.2	7,634	0.06%
2023/03/13	0.1	87.30	1	88.50	89.30	-0.9	7,659	-0.01%
2023/03/10	7.3	87.88	0	0.00	87.70	7.3	7,646	0.09%
2023/03/09	14.1	89.39	9	89.09	89.40	5.1	7,705	0.07%
2023/03/08	7	92.84	4	92.73	92.50	3	7,507	0.04%
2023/03/07	18	92.39	38	92.93	93.00	-20	7,641	-0.26%
2023/03/06	4	91.40	10.3	91.42	90.90	-6.3	7,540	-0.08%
2023/03/03	14.1	91.37	14.2	90.47	90.40	-0.1	7,685	0.00%
2023/03/02	3	90.20	3	90.30	89.90	0	7,714	0.00%
2023/03/01	21.3	92.03	14.1	90.76	90.80	7.2	7,713	0.09%
2023/02/24	25.2	91.15	49	91.44	92.10	-23.8	7,631	-0.31%
2023/02/23	2	88.75	0.7	89.00	89.00	1.3	7,430	0.02%
2023/02/22	12.2	86.84	4	86.58	87.10	8.2	7,565	0.11%
2023/02/21	15	89.85	10	88.71	88.60	5	7,570	0.07%
2023/02/20	21	88.88	23	88.92	88.50	-2	7,537	-0.03%
2023/02/17	9	86.49	3	87.43	87.70	6	7,443	0.08%
2023/02/16	11	87.95	15	87.88	88.10	-4	7,570	-0.05%
2023/02/15	6	86.72	0	0.00	87.10	6	7,865	0.08%
2023/02/14	4	86.88	9	86.72	86.50	-5	8,028	-0.06%
2023/02/13	15.2	86.19	5	86.48	86.50	10.2	8,196	0.12%
2023/02/10	16.1	87.05	9	85.73	85.10	7.1	8,434	0.08%
2023/02/09	13	86.60	4	86.75	86.90	9	8,363	0.11%
2023/02/08	19	87.89	3	87.67	87.80	16	8,250	0.19%
2023/02/07	2	88.00	2	87.80	88.00	0	8,254	0.00%
2023/02/06	2	89.75	6	90.00	89.50	-4	8,203	-0.05%
2023/02/03	39	93.76	41	93.47	93.40	-2	8,194	-0.02%
2023/02/02	40	91.34	33	92.95	93.50	7	8,215	0.09%
2023/02/01	23	88.82	17	88.98	89.10	6	8,135	0.07%
2023/01/31	4	86.70	1	86.30	87.30	3	8,206	0.04%
2023/01/30	7	89.40	11.4	88.44	88.00	-4.4	8,258	-0.05%
2023/01/17	1	88.10	2	88.00	88.00	-1	8,342	-0.01%
2023/01/16	1	88.80	1	89.40	88.70	0	8,462	0.00%
2023/01/13	4	89.15	4	89.30	89.30	0	8,529	0.00%
2023/01/12	7.2	88.87	3	88.70	88.60	4.2	8,742	0.05%
2023/01/11	12	92.55	13.2	91.09	90.90	-1.1	8,825	-0.01%
2023/01/10	15.1	91.30	10.1	91.69	91.80	5	8,935	0.06%
2023/01/09	15	89.14	26	90.58	91.00	-11	9,201	-0.12%
2023/01/05	2.2	87.34	0	0.00	85.20	2.2	9,816	0.02%
2023/01/04	12	89.10	12	87.53	87.00	0	9,979	0.00%
2023/01/03	6	88.00	6	89.20	89.20	0	10,081	0.00%
2022/12/30	6.1	88.34	11	86.98	86.80	-4.9	10,259	-0.05%
2022/12/29	16	86.08	1	86.70	87.00	15	10,578	0.14%
2022/12/28	0.2	87.60	1	87.00	85.80	-0.9	10,960	-0.01%
2022/12/27	1	90.00	0.1	90.20	89.70	0.9	11,165	0.01%
2022/12/26	0.1	88.80	0	0.00	89.00	0.1	11,494	0.00%
2022/12/23	0.1	87.50	0	0.00	88.40	0.1	11,992	0.00%
2022/12/22	2	92.00	7	89.40	89.40	-5	12,229	-0.04%
2022/12/21	0	0.00	1	90.50	90.20	-1	12,393	-0.01%
2022/12/20	8	95.60	6	92.28	91.80	2	12,656	0.02%
2022/12/19	2	95.30	2	95.10	95.10	0	12,955	0.00%
2022/12/16	2	93.60	4	94.63	95.70	-2	13,483	-0.01%
2022/12/15	0	0.00	2	96.80	96.60	-2	13,535	-0.01%
2022/12/14	3.2	96.93	4	96.95	97.00	-0.8	13,841	-0.01%
2022/12/13	9	96.23	4	95.00	95.00	5	14,007	0.04%
2022/12/12	2	95.30	2.1	95.59	95.50	-0.1	14,126	0.00%
2022/12/09	1	95.80	0	0.00	95.50	1	14,169	0.01%
2022/12/08	1	94.90	4.2	95.23	95.20	-3.2	14,202	-0.02%
2022/12/07	10.1	96.41	6.2	94.73	95.50	3.9	14,220	0.03%
2022/12/06	8	99.31	3.1	97.91	97.90	4.9	14,235	0.03%
2022/12/05	5	100.22	3	98.90	98.30	2	14,275	0.01%
2022/12/02	3	99.43	3	99.20	99.10	0	14,301	0.00%
2022/12/01	9	100.81	18	100.43	100.50	-9	14,353	-0.06%
2022/11/30	4	97.70	8	97.24	97.50	-4	14,355	-0.03%
2022/11/29	19	101.06	26	98.72	97.50	-7	14,502	-0.05%
2022/11/28	10	100.83	7	102.36	102.50	3	14,402	0.02%
2022/11/25	23	100.41	22	99.39	100.00	1	14,421	0.01%
2022/11/24	10	100.00	7	100.64	100.50	3	14,483	0.02%
2022/11/23	4	98.90	8	98.84	98.70	-4	14,507	-0.03%
2022/11/22	8	96.51	8	96.71	97.10	0	14,530	0.00%
2022/11/21	13	99.22	14	98.80	98.50	-1	14,571	-0.01%
2022/11/18	12	100.61	25	97.77	97.10	-13	14,534	-0.09%
2022/11/17	9	98.50	7.1	98.67	98.70	1.9	14,434	0.01%
2022/11/16	10	96.53	14.1	96.94	96.80	-4.1	14,513	-0.03%
2022/11/15	6	95.73	10	95.99	95.60	-4	14,608	-0.03%
2022/11/14	18	96.91	21.1	97.33	97.30	-3.1	14,948	-0.02%
2022/11/11	30	97.14	41	95.60	94.00	-11	15,166	-0.07%
2022/11/10	29	93.49	26.6	93.84	94.00	2.4	15,028	0.02%
2022/11/09	20	92.13	16.1	91.24	92.00	3.9	15,278	0.03%
2022/11/08	42.8	91.53	36	90.28	89.20	6.8	15,431	0.04%
2022/11/07	0	0.00	3	87.60	87.60	-3	15,185	-0.02%
2022/11/04	11	86.87	10	87.56	88.10	1	15,145	0.01%
2022/11/03	18	88.13	15	87.75	87.80	3	15,102	0.02%
2022/11/02	9	87.33	12.2	87.98	88.20	-3.2	15,053	-0.02%
2022/11/01	24.2	86.28	30	86.12	86.50	-5.9	15,093	-0.04%
2022/10/31	26	84.36	29	85.26	85.60	-3	14,949	-0.02%
2022/10/28	22	82.07	21	81.97	82.10	1	14,853	0.01%
2022/10/27	21	80.16	18	81.36	81.50	3	14,807	0.02%
2022/10/26	1.2	78.31	7	76.30	76.90	-5.9	14,684	-0.04%
2022/10/25	9	79.20	7	78.46	78.40	2	14,672	0.01%
2022/10/24	6	81.75	9	79.90	80.00	-3	14,785	-0.02%
2022/10/21	34.1	81.94	35	80.02	79.90	-0.9	14,848	-0.01%
2022/10/20	20.1	81.01	21	80.60	82.30	-0.9	14,883	-0.01%
2022/10/19	29	84.29	17	84.12	83.00	12	14,935	0.08%
2022/10/18	5.1	84.58	16	83.18	83.00	-10.9	15,190	-0.07%
2022/10/17	27.4	83.89	26	82.87	84.60	1.4	15,263	0.01%
2022/10/14	55	91.81	49	89.57	88.00	6	15,056	0.04%
2022/10/13	42	90.25	39	88.81	88.80	3	14,846	0.02%
2022/10/12	24	86.66	25	89.71	90.50	-1	14,838	-0.01%
2022/10/11	14.2	86.90	12	84.75	85.10	2.2	15,139	0.01%
2022/10/07	9	94.03	21.1	92.91	91.50	-12.1	15,242	-0.08%
2022/10/06	22	95.89	32	95.73	94.80	-10	15,505	-0.06%
2022/10/05	48	94.59	38.6	94.40	94.60	9.4	15,616	0.06%
2022/10/04	23	94.17	26	92.86	92.90	-3	15,765	-0.02%
2022/10/03	37	94.18	40	94.18	93.80	-3	15,903	-0.02%
2022/09/30	120.1	91.64	107	92.42	92.80	13.1	15,691	0.08%	大買/大賣/
2022/09/29	16.3	89.53	15	86.73	86.00	1.3	15,337	0.01%
2022/09/28	49.2	91.68	38.2	90.15	89.20	11	15,337	0.07%
2022/09/27	22.3	96.15	23	94.90	94.00	-0.7	15,426	0.00%
2022/09/26	22.2	97.83	12.1	96.77	97.00	10.1	15,254	0.07%
2022/09/23	40.2	99.83	80.7	100.39	102.00	-40.5	15,044	-0.27%
2022/09/22	14.1	93.67	19	93.68	95.00	-4.9	14,706	-0.03%
2022/09/21	33.1	91.41	396.9	92.02	93.70	-363.8	14,786	-2.46%	大賣/鉅額交易
2022/09/20	10	90.57	31.7	89.91	91.10	-21.7	14,894	-0.15%
2022/09/19	20.5	90.24	15.9	89.03	88.10	4.6	15,034	0.03%
2022/09/06	7	78.54	1	77.70	77.70	6	15,220	0.04%
2022/09/05	6	79.50	3	79.00	78.60	3	15,777	0.02%
2022/09/02	1	80.60	0	79.80	80.10	1	16,650	0.01%
2022/09/01	5	82.30	2	81.00	81.00	3	17,967	0.02%
2022/08/31	7	82.91	6	83.28	83.60	1	18,273	0.01%
2022/08/30	5	83.00	200	81.38	82.10	-195	18,237	-1.07%	大賣/鉅額交易
2022/08/29	203.1	80.07	3	80.70	80.50	200.1	18,158	1.10%	大買/鉅額交易
2022/08/26	6	83.32	202	83.57	83.40	-196	18,113	-1.08%	大賣/鉅額交易
2022/08/25	7	83.73	12	83.97	83.80	-5	18,032	-0.03%
2022/08/24	111	80.25	109.2	81.81	80.30	1.8	17,975	0.01%	大買/大賣/
2022/08/23	1	81.40	3	82.27	82.30	-2	18,000	-0.01%
2022/08/22	7.1	84.06	7.4	82.97	82.10	-0.3	18,094	0.00%
2022/08/19	15	84.04	18	83.98	83.10	-3	18,040	-0.02%
2022/08/18	7	82.19	6	82.97	83.00	1	18,263	0.01%
2022/08/17	15	83.15	24	82.25	82.70	-9	18,257	-0.05%
2022/08/16	6	82.15	15	82.29	82.30	-9	18,279	-0.05%
2022/08/15	0	0.00	1	80.20	80.50	-1	18,163	-0.01%
2022/08/12	18	79.96	16	78.70	78.60	2	18,131	0.01%
2022/08/11	9.1	80.42	18	79.45	79.00	-8.9	18,111	-0.05%
2022/08/10	103	79.24	93.4	79.31	79.30	9.6	18,135	0.05%	大買/
2022/08/09	26	76.29	19.4	77.05	77.50	6.6	17,820	0.04%
2022/08/08	109	70.19	107	70.93	73.90	2	17,699	0.01%	大買/大賣/
2022/08/05	36.2	72.20	18	72.21	72.00	18.2	17,868	0.10%
2022/08/04	294.6	73.84	98.3	74.62	72.00	196.3	17,561	1.12%	大買/鉅額交易
2022/08/03	8	80.05	7	80.30	79.90	1	17,371	0.01%
2022/08/02	50.2	79.67	9	80.50	80.40	41.2	17,544	0.23%
2022/08/01	311	80.99	5	81.10	81.10	306	17,685	1.73%	大買/鉅額交易
2022/07/29	4	81.68	0	0.00	81.30	4	17,828	0.02%
2022/07/28	80	80.24	8	80.76	81.30	72	18,013	0.40%
2022/07/27	2	81.30	3	82.00	82.00	-1	17,969	-0.01%
2022/07/26	11	81.45	7.8	81.02	80.60	3.2	17,962	0.02%
2022/07/25	14	84.40	9	82.37	82.00	5	18,124	0.03%
2022/07/22	6	83.50	9	83.16	83.20	-3	18,249	-0.02%
2022/07/21	9	82.87	12	82.70	82.70	-3	18,378	-0.02%
2022/07/20	30	82.47	21	81.94	82.00	9	18,350	0.05%
2022/07/19	18	80.18	15	79.93	79.30	3	18,343	0.02%
2022/07/18	6	78.27	8	78.08	78.60	-2	18,432	-0.01%
2022/07/15	10	78.45	22	78.41	78.10	-12	18,611	-0.06%
2022/07/14	29.1	74.40	37	77.29	78.00	-7.9	18,439	-0.04%
2022/07/13	26	73.83	33	73.27	72.80	-7	18,099	-0.04%
2022/07/12	12	70.15	9	69.63	69.30	3	17,954	0.02%
2022/07/11	15	72.21	8	72.51	73.00	7	17,971	0.04%
2022/07/08	31	71.26	37.1	71.78	72.00	-6.1	17,874	-0.03%
2022/07/07	35	67.26	35	67.13	69.60	0	17,515	0.00%
2022/07/06	16	66.99	16.1	66.88	67.80	-0.1	17,041	0.00%
2022/07/05	18.1	66.96	17	66.68	66.70	1.1	16,886	0.01%
2022/07/04	26	67.56	14	65.30	67.80	12	16,571	0.07%
2022/07/01	49.2	72.36	26	73.87	68.50	23.2	16,229	0.14%
2022/06/30	48.3	78.52	44	78.54	76.10	4.3	15,884	0.03%
2022/06/29	1	84.90	7.2	84.47	84.50	-6.2	15,899	-0.04%
2022/06/28	15.1	85.78	16	84.53	84.50	-0.9	15,979	-0.01%
2022/06/27	20	83.92	383	82.90	85.50	-363	16,184	-2.24%	大賣/鉅額交易
2022/06/24	23	83.60	19	83.78	83.00	4	16,060	0.02%
2022/06/23	17	80.72	10	79.72	79.50	7	15,859	0.04%
2022/06/22	1.2	78.42	9	78.53	78.60	-7.9	15,933	-0.05%
2022/06/21	3.3	81.24	4	81.20	80.90	-0.7	15,950	0.00%
2022/06/20	40.1	78.96	13	78.66	78.00	27.1	16,223	0.17%
2022/06/17	136.1	80.33	26	80.18	79.70	110.1	16,427	0.67%	大買/鉅額交易
2022/06/16	8.2	86.46	17	85.24	83.10	-8.8	16,176	-0.05%
2022/06/15	209.2	88.66	209.1	88.73	87.60	0.1	16,094	0.00%	大買/大賣/
2022/06/14	118.3	89.03	120.4	90.37	91.00	-2.1	15,995	-0.01%	大買/大賣/
2022/06/13	99	93.26	86	93.16	93.70	13	15,559	0.08%
2022/06/10	325	89.23	2,076.4	92.23	92.90	-1,751.4	14,723	-11.89%	大買/大賣/鉅額交易
2022/06/09	36.1	82.30	70.1	83.51	84.50	-34	13,433	-0.25%
2022/06/08	42	79.74	5	79.80	79.80	37	13,093	0.28%
2022/06/07	0	0.00	1	80.00	80.30	-1	13,185	-0.01%
2022/06/06	12	80.14	15	79.75	79.70	-3	13,305	-0.02%
2022/06/02	2	81.30	5	81.40	81.10	-3	13,452	-0.02%
2022/06/01	13	82.51	9	81.76	81.00	4	13,610	0.03%
2022/05/31	11	81.39	20	81.58	81.30	-9	13,574	-0.07%
2022/05/30	22	79.55	19	80.04	80.90	3	13,569	0.02%
2022/05/27	9	77.24	9	77.77	77.60	0	13,579	0.00%
2022/05/26	31.5	78.74	45	76.93	76.10	-13.5	13,660	-0.10%
2022/05/25	10	79.72	7	80.06	79.80	3	13,603	0.02%
2022/05/24	161	81.16	5	80.68	79.40	156	13,724	1.14%	大買/鉅額交易
2022/05/23	5	82.52	4	82.78	81.90	1	13,716	0.01%
2022/05/20	24	82.73	3	82.00	81.60	21	13,890	0.15%
2022/05/19	36	83.16	8	82.60	82.60	28	14,125	0.20%
2022/05/18	183	86.19	15	85.86	85.40	168	14,076	1.19%	大買/鉅額交易
2022/05/17	62	85.31	67	86.18	87.10	-5	14,059	-0.04%
2022/05/16	69	86.64	24.4	86.64	86.10	44.7	14,156	0.32%
2022/05/13	32	84.94	33.2	85.24	85.50	-1.2	14,000	-0.01%
2022/05/12	12	82.63	7	82.87	82.20	5	13,723	0.04%
2022/05/11	15	82.09	30	83.03	82.20	-15	13,722	-0.11%
2022/05/10	125.2	80.82	119	81.26	82.00	6.2	13,907	0.04%	大買/大賣/
2022/05/09	61	81.45	56	82.44	83.50	5	13,933	0.04%
2022/05/06	17	82.08	9	82.30	81.80	8	14,152	0.06%
2022/05/05	77	85.78	99.1	86.39	85.00	-22.1	14,313	-0.15%
2022/05/04	12	84.33	12	84.92	84.70	0	14,319	0.00%
2022/05/03	27	83.82	21	83.91	83.60	6	14,642	0.04%
2022/04/29	209.3	83.92	354.5	85.92	83.00	-145.2	14,949	-0.97%	大買/大賣/鉅額交易
2022/04/28	28	83.73	34.2	83.89	84.40	-6.2	15,188	-0.04%
2022/04/27	86.1	77.95	82	79.49	82.20	4	15,409	0.03%
2022/04/26	17.5	80.00	1	79.40	78.90	16.5	15,952	0.10%
2022/04/25	118.2	79.74	50	80.18	78.20	68.2	17,592	0.39%	大買/
2022/04/22	128.1	85.91	28	85.03	83.20	100.1	18,309	0.55%	大買/
2022/04/21	5	86.76	10.2	87.47	88.60	-5.2	18,150	-0.03%
2022/04/20	10	83.24	13	83.71	83.90	-3	17,843	-0.02%
2022/04/19	8	81.08	11	81.89	81.90	-3	17,777	-0.02%
2022/04/18	160.4	78.10	163	78.78	79.00	-2.6	17,769	-0.01%	大買/大賣/
2022/04/15	286	81.96	32	81.25	80.40	254	17,699	1.44%	大買/鉅額交易
2022/04/14	62	82.93	8	84.29	84.70	54	17,725	0.30%
2022/04/13	20.2	81.90	107	82.14	82.70	-86.8	17,740	-0.49%	大賣/
2022/04/12	25.3	81.18	25	81.41	81.50	0.3	17,866	0.00%
2022/04/11	224.3	81.79	46	81.88	80.60	178.3	18,185	0.98%	大買/鉅額交易
2022/04/08	64	84.28	154	86.57	84.30	-90	18,338	-0.49%	大賣/
2022/04/07	13.2	84.87	31.2	85.39	83.70	-18	18,264	-0.10%
2022/04/06	53.1	86.76	0	0.00	86.50	53.1	18,269	0.29%
2022/04/01	160.1	89.12	156	88.91	88.10	4.1	18,349	0.02%	大買/大賣/
2022/03/31	316.5	86.42	121.4	87.55	85.00	195.1	18,987	1.03%	大買/大賣/鉅額交易
2022/03/30	27	86.97	416.2	86.27	87.50	-389.2	19,497	-2.00%	大賣/鉅額交易
2022/03/29	11	85.08	0	0.00	84.90	11	19,574	0.06%
2022/03/28	21	84.19	36.1	84.73	84.10	-15.1	19,911	-0.08%
2022/03/25	21	85.55	68	84.69	84.30	-47	20,157	-0.23%
2022/03/24	7	84.59	102	84.01	84.60	-95	19,981	-0.48%	大賣/
2022/03/23	113	83.40	85.1	84.21	84.00	27.9	19,952	0.14%	大買/
2022/03/22	178	81.65	159.1	82.32	83.20	18.9	19,614	0.10%	大買/大賣/
2022/03/21	103	80.82	5.2	81.23	81.10	97.8	19,165	0.51%	大買/
2022/03/18	89	77.67	242.1	79.70	80.20	-153.1	19,076	-0.80%	大賣/鉅額交易
2022/03/17	7	75.54	21	77.44	78.00	-14	18,924	-0.07%
2022/03/16	156.1	72.37	159	72.61	72.70	-2.9	18,806	-0.02%	大買/大賣/
2022/03/15	12.2	73.93	3	74.40	73.70	9.2	19,070	0.05%
2022/03/14	4.2	76.99	44	76.21	76.20	-39.8	19,058	-0.21%
2022/03/11	6	77.57	25	77.10	77.50	-19	19,096	-0.10%
2022/03/10	4	77.13	1	77.30	77.40	3	19,112	0.02%
2022/03/09	6	74.02	4	74.70	74.50	2	19,083	0.01%
2022/03/08	43.2	74.96	14	73.77	73.00	29.2	19,352	0.15%
2022/03/07	170.4	77.88	22	76.98	75.90	148.4	19,490	0.76%	大買/鉅額交易
2022/03/04	104.1	80.61	10.1	80.01	79.90	94	19,604	0.48%	大買/
2022/03/03	310	81.86	251	83.00	81.20	59	19,587	0.30%	大買/大賣/
2022/03/02	261	81.57	2	82.50	82.00	259	19,606	1.32%	大買/鉅額交易
2022/03/01	2	83.30	323	83.46	83.00	-321	19,523	-1.64%	大賣/鉅額交易
2022/02/25	35	81.51	14	82.48	80.70	21	19,416	0.11%
2022/02/24	322	80.92	319	82.69	80.90	3	19,268	0.02%	大買/大賣/
2022/02/23	14	81.21	23.1	81.91	82.60	-9.1	19,255	-0.05%
2022/02/22	168.1	80.16	16	78.86	79.10	152.1	19,533	0.78%	大買/鉅額交易
2022/02/21	196.3	82.30	16	81.89	81.50	180.3	19,734	0.91%	大買/鉅額交易
2022/02/18	3	82.20	4	82.23	82.30	-1	19,605	-0.01%
2022/02/17	8	81.90	14	82.86	81.70	-6	19,788	-0.03%
2022/02/16	5	82.20	69.5	81.84	82.20	-64.5	20,081	-0.32%
2022/02/15	81	79.91	6	81.03	79.70	75	20,243	0.37%
2022/02/14	3.2	79.19	14	80.76	80.90	-10.8	20,233	-0.05%
2022/02/11	4.2	81.04	104	81.52	80.50	-99.8	20,318	-0.49%	大賣/
2022/02/10	127	79.97	5	81.08	80.30	122	20,465	0.60%	大買/鉅額交易
2022/02/09	22	82.03	22	82.00	82.00	0	20,238	0.00%
2022/02/08	14.1	81.00	23	81.51	82.30	-8.9	20,134	-0.04%
2022/02/07	11	78.04	112	76.76	79.20	-101	20,136	-0.50%	大賣/鉅額交易
2022/01/26	10.3	75.20	6	75.37	75.30	4.3	19,988	0.02%
2022/01/25	227.2	77.22	118	76.88	74.60	109.2	20,253	0.54%	大買/大賣/鉅額交易
2022/01/24	33.1	78.51	7	79.39	78.40	26.1	19,943	0.13%
2022/01/21	28.2	80.75	32.2	81.07	79.80	-4	19,748	-0.02%
2022/01/20	25	85.48	28	85.82	84.20	-3	19,449	-0.02%
2022/01/19	30	85.72	55	85.23	88.50	-25	19,270	-0.13%
2022/01/18	142.1	83.97	871.1	85.73	86.50	-729	18,766	-3.88%	大買/大賣/鉅額交易
2022/01/17	714	81.92	822.5	81.52	81.90	-108.5	17,478	-0.62%	大買/大賣/鉅額交易
2022/01/14	1.1	72.79	3	71.40	74.60	-1.9	17,043	-0.01%
2022/01/13	1	73.40	0	0.00	73.40	1	17,029	0.01%
2022/01/12	0	0.00	1	72.90	73.10	-1	17,087	-0.01%
2022/01/11	103	72.86	44	73.10	73.00	59	17,225	0.34%	大買/
2022/01/10	17	72.81	14	73.60	74.40	3	17,230	0.02%
2022/01/07	429	74.17	203	73.16	73.80	226	17,320	1.30%	大買/大賣/鉅額交易
2022/01/06	56	75.52	27	75.90	75.70	29	17,216	0.17%
2022/01/05	58	78.02	14	77.90	76.90	44	17,223	0.26%
2022/01/04	36	79.82	18	80.25	79.80	18	17,119	0.11%
2022/01/03	33	78.68	20	78.56	78.40	13	17,047	0.08%
2021/12/30	3	76.47	592	76.56	76.00	-589	17,006	-3.46%	大賣/鉅額交易
2021/12/29	4.1	76.27	2	76.30	77.00	2.1	17,188	0.01%
2021/12/28	52.1	75.74	14.2	76.99	75.30	37.9	17,376	0.22%
2021/12/27	153	79.28	72.7	80.27	76.80	80.4	17,290	0.46%	大買/
2021/12/24	39	78.75	76.1	78.66	79.50	-37.1	16,521	-0.22%
2021/12/23	16	77.93	91.1	77.21	76.10	-75.1	16,079	-0.47%
2021/12/22	35.3	76.39	25	76.65	76.80	10.3	16,097	0.06%
2021/12/21	27	74.42	65.1	74.13	74.80	-38.1	16,350	-0.23%
2021/12/20	1	71.90	0	0.00	72.10	1	16,748	0.01%
2021/12/17	2	71.65	0.2	72.00	71.80	1.8	17,353	0.01%
2021/12/16	1	72.90	6	72.78	72.90	-5	18,473	-0.03%
2021/12/15	3	70.47	13.2	69.84	71.20	-10.2	18,797	-0.05%
2021/12/14	158	70.04	123	70.51	69.70	35	19,915	0.18%	大買/大賣/
2021/12/13	9	71.69	5	70.80	70.80	4	19,967	0.02%
2021/12/10	22	71.85	5	71.86	71.80	17	20,003	0.08%
2021/12/09	105	73.78	49	72.69	71.80	56	20,153	0.28%	大買/
2021/12/08	2	71.60	1	71.60	71.70	1	20,243	0.00%
2021/12/07	53	71.46	23	71.40	71.40	30	20,510	0.15%
2021/12/06	51	72.10	24	71.74	71.50	27	20,847	0.13%
2021/12/03	18	73.83	33.1	73.12	73.10	-15.1	21,083	-0.07%
2021/12/02	81	74.73	33.8	74.51	73.40	47.3	21,248	0.22%
2021/12/01	23	73.47	128	72.62	74.80	-105	21,001	-0.50%	大賣/鉅額交易
2021/11/30	26.5	72.30	108	71.69	71.90	-81.6	20,871	-0.39%	大賣/
2021/11/29	8	68.81	22.2	69.91	70.20	-14.2	20,898	-0.07%
2021/11/26	88.2	69.93	55	68.59	68.60	33.2	21,168	0.16%
2021/11/25	32	71.28	14	70.77	70.60	18	21,544	0.08%
2021/11/24	40	70.79	3	71.17	71.70	37	21,825	0.17%
2021/11/23	104	71.03	61	69.90	69.50	43	22,059	0.19%	大買/
2021/11/22	257	72.02	109	71.29	71.20	148	22,250	0.67%	大買/大賣/鉅額交易
2021/11/19	241.4	72.20	290	73.60	72.00	-48.7	22,468	-0.22%	大買/大賣/
2021/11/18	282	76.39	157	74.75	74.30	125	22,692	0.55%	大買/大賣/鉅額交易
2021/11/17	63.1	75.50	13	75.86	76.60	50.1	22,937	0.22%
2021/11/16	66	75.43	88	76.08	76.10	-22	23,234	-0.09%
2021/11/15	33	76.52	42.1	76.08	77.10	-9.1	23,129	-0.04%
2021/11/12	40	72.87	71	73.15	72.90	-31	22,814	-0.14%
2021/11/11	7	70.93	58.1	70.06	70.30	-51.1	22,494	-0.23%
2021/11/10	205	69.68	211	69.30	69.30	-6	22,421	-0.03%	大買/大賣/
2021/11/09	4	71.68	11.2	71.41	71.40	-7.2	22,333	-0.03%
2021/11/08	100.1	69.15	55	70.00	68.90	45.1	22,056	0.20%
2021/11/05	5	70.18	1	70.60	69.80	4	22,045	0.02%
2021/11/04	51	71.10	81	71.11	70.50	-30	21,995	-0.14%
2021/11/03	13.1	68.89	4	68.85	69.20	9.1	21,721	0.04%
2021/11/02	138	68.79	70	68.51	68.70	68	21,595	0.31%	大買/
2021/11/01	3	66.67	0	0.00	66.80	3	21,179	0.01%
2021/10/29	1.3	66.84	0	0.00	66.40	1.3	21,456	0.01%
2021/10/28	53	65.83	54	66.60	66.10	-1	21,356	0.00%
2021/10/27	54	65.72	151	67.00	66.50	-97	21,276	-0.46%	大賣/
2021/10/26	112	66.56	8	67.80	66.10	104	21,051	0.49%	大買/鉅額交易
2021/10/25	123	66.53	114	67.21	67.60	9	20,900	0.04%	大買/大賣/
2021/10/22	23	69.23	22	69.14	69.50	1	20,581	0.00%
2021/10/21	7	65.93	6	65.87	65.40	1	20,217	0.00%
2021/10/20	1	65.00	0	0.00	65.60	1	20,230	0.00%
2021/10/19	3	66.10	5	65.74	65.20	-2	20,243	-0.01%
2021/10/18	8	64.35	10	65.62	64.00	-2	20,262	-0.01%
2021/10/15	3	65.90	355	65.44	65.40	-352	20,318	-1.73%	大賣/鉅額交易
2021/10/14	48	63.95	47	65.10	63.60	1	20,393	0.00%
2021/10/13	8.1	64.23	3	63.47	63.50	5.1	20,486	0.02%
2021/10/12	8	66.54	5	66.80	66.50	3	20,602	0.01%
2021/10/08	3	67.40	407	67.32	67.20	-404	20,877	-1.94%	大賣/鉅額交易
2021/10/07	22	65.26	25	65.54	66.20	-3	20,748	-0.01%
2021/10/06	55	62.69	52	63.22	61.90	3	20,929	0.01%
2021/10/05	13	62.51	13	63.34	65.30	0	21,158	0.00%
2021/10/04	135.2	61.53	134	62.75	61.10	1.2	21,377	0.01%	大買/大賣/
2021/10/01	2.1	63.51	3.1	62.39	62.00	-1.1	21,852	0.00%
2021/09/30	6	65.23	3	65.33	65.00	3	22,125	0.01%
2021/09/29	66.1	65.52	11	66.33	64.40	55.1	22,091	0.25%
2021/09/28	594.1	66.78	589	67.33	68.30	5.1	21,963	0.02%	大買/大賣/
2021/09/27	368	68.23	411	68.32	67.80	-43	21,377	-0.20%	大買/大賣/
2021/09/24	434	74.49	360.2	73.64	73.20	73.9	20,841	0.35%	大買/大賣/
2021/09/23	269	75.91	295.1	76.60	75.20	-26.1	20,504	-0.13%	大買/大賣/
2021/09/22	30	72.39	19	72.49	74.00	11	19,655	0.06%
2021/09/17	271.3	74.25	33	73.10	74.00	238.3	19,780	1.20%	大買/鉅額交易
2021/09/16	12	66.94	12	68.00	68.10	0	19,538	0.00%
2021/09/15	7	67.74	11	67.81	67.90	-4	20,570	-0.02%
2021/09/14	10	66.52	11.3	67.15	67.10	-1.3	21,067	-0.01%
2021/09/13	297	68.12	172	67.41	66.80	125	21,772	0.57%	大買/大賣/鉅額交易
2021/09/10	31	70.27	36	70.60	71.40	-5	22,090	-0.02%
2021/09/09	39	68.66	58	67.69	69.00	-19	22,192	-0.09%
2021/09/08	299	64.90	191.1	65.63	63.40	107.9	21,866	0.49%	大買/大賣/鉅額交易
2021/09/07	161	68.80	76	67.93	67.50	85	21,743	0.39%	大買/
2021/09/06	203.1	71.27	80.3	71.00	71.00	122.8	21,739	0.56%	大買/鉅額交易
2021/09/03	79	71.01	81	71.92	72.80	-2	22,282	-0.01%
2021/09/02	74	72.14	14	73.09	71.80	60	22,925	0.26%
2021/09/01	128.3	72.30	123	72.91	73.90	5.3	22,892	0.02%	大買/大賣/
2021/08/31	23	71.68	27	71.96	73.50	-4	22,774	-0.02%
2021/08/30	4.3	69.40	8	69.03	70.20	-3.7	22,515	-0.02%
2021/08/27	269.2	68.66	622	67.07	67.00	-352.8	22,888	-1.54%	大買/大賣/鉅額交易
2021/08/26	117	71.80	232	71.27	71.00	-115	22,684	-0.51%	大買/大賣/鉅額交易
2021/08/25	86	72.24	79	72.46	73.60	7	22,699	0.03%
2021/08/24	20	70.65	18	71.14	71.90	2	22,793	0.01%
2021/08/23	121.1	67.77	103	68.16	68.40	18.1	22,466	0.08%	大買/大賣/
2021/08/20	158	67.05	150	67.30	68.30	8	21,927	0.04%	大買/大賣/
2021/08/19	9	63.64	10	63.25	62.10	-1	21,540	0.00%
2021/08/18	10	62.27	6	61.97	64.20	4	21,563	0.02%
2021/08/17	152.1	60.20	65	58.53	58.40	87.1	21,806	0.40%	大買/
2021/08/16	56	61.81	26	61.85	61.80	30	21,904	0.14%
2021/08/13	155	65.97	84	63.15	63.00	71	22,091	0.32%	大買/
2021/08/12	62	66.62	51	66.90	66.70	11	22,137	0.05%
2021/08/11	164.2	67.22	363	65.66	66.70	-198.8	22,430	-0.89%	大買/大賣/鉅額交易
2021/08/10	50	68.60	63	68.73	67.60	-13	22,891	-0.06%
2021/08/09	152	70.77	56	69.89	69.80	96	23,158	0.41%	大買/
2021/08/06	102	71.02	104	71.93	72.00	-2	23,356	-0.01%	大買/大賣/
2021/08/05	9	72.33	1	71.60	71.60	8	23,597	0.03%
2021/08/04	13	74.08	21	76.51	72.90	-8	23,730	-0.03%
2021/08/03	2	72.75	2	73.00	72.80	0	23,608	0.00%
2021/08/02	17	72.43	6	70.58	72.60	11	23,615	0.05%
2021/07/30	5	73.10	6	72.93	71.50	-1	23,555	0.00%
2021/07/29	212	72.02	211	72.70	72.50	1	23,566	0.00%	大買/大賣/
2021/07/28	116.1	71.05	116	72.29	72.20	0.1	23,539	0.00%	大買/大賣/
2021/07/27	104	74.34	181	72.74	73.00	-77	23,608	-0.33%	大買/大賣/
2021/07/26	56	73.04	55	74.84	75.80	1	23,587	0.00%
2021/07/23	64	73.89	1	73.50	73.70	63	23,536	0.27%
2021/07/22	6.1	75.67	3	75.83	75.60	3.1	23,612	0.01%
2021/07/21	10	75.46	55	74.38	74.00	-45	23,653	-0.19%
2021/07/20	28.1	74.87	16	73.99	74.90	12.1	23,966	0.05%
2021/07/19	17.1	76.72	12	77.66	75.50	5.1	24,015	0.02%
2021/07/16	13	76.51	7.5	77.09	77.40	5.5	23,986	0.02%
2021/07/15	111.1	78.74	11	78.15	77.90	100.1	23,945	0.42%	大買/
2021/07/14	10.1	80.37	29.1	79.06	80.10	-19	23,673	-0.08%
2021/07/13	17	80.91	30	80.71	79.50	-13	23,558	-0.06%
2021/07/12	42	79.50	40	80.06	80.00	2	23,234	0.01%
2021/07/09	32	77.83	24	77.84	77.10	8	22,821	0.04%
2021/07/08	42.8	76.06	70	76.42	77.90	-27.2	22,565	-0.12%
2021/07/07	13.2	71.99	17	73.70	71.50	-3.9	22,038	-0.02%
2021/07/06	10	70.25	6	70.28	70.50	4	21,536	0.02%
2021/07/05	4	69.28	397	68.89	69.00	-393	21,469	-1.83%	大賣/鉅額交易
2021/07/02	11	67.18	471	67.27	67.30	-460	21,371	-2.15%	大賣/鉅額交易
2021/07/01	102	66.79	2	66.25	66.90	100	21,323	0.47%	大買/
2021/06/30	184	67.66	18	68.30	66.90	166	21,245	0.78%	大買/鉅額交易
2021/06/29	323.3	66.60	311	67.99	68.60	12.3	21,157	0.06%	大買/大賣/
2021/06/28	150	69.60	163	70.51	68.50	-13	20,979	-0.06%	大買/大賣/
2021/06/25	525	68.28	470	69.07	67.50	55	20,524	0.27%	大買/大賣/
2021/06/24	330	66.78	112	66.66	66.60	218	19,750	1.10%	大買/大賣/鉅額交易
2021/06/23	47	66.14	235	64.03	67.30	-188	18,688	-1.01%	大賣/鉅額交易
2021/06/22	462	62.73	134	63.50	61.20	328	18,167	1.81%	大買/大賣/鉅額交易
2021/06/21	20	61.59	182	61.20	62.20	-162	17,304	-0.94%	大賣/鉅額交易
2021/06/18	120	59.87	117.6	60.54	58.20	2.4	16,717	0.01%	大買/大賣/
2021/06/17	9	59.03	26	59.06	59.30	-17	16,341	-0.10%
2021/06/16	303	59.25	2	59.00	58.90	301	16,350	1.84%	大買/鉅額交易
2021/06/15	35	59.73	25	59.42	59.60	10	16,266	0.06%
2021/06/11	229	59.24	50	60.16	58.70	179	16,170	1.11%	大買/鉅額交易
2021/06/10	56	59.84	70	59.98	61.50	-14	15,582	-0.09%
2021/06/09	6	57.35	27	57.13	57.00	-21	14,780	-0.14%
2021/06/08	9	57.77	9	57.82	58.00	0	14,714	0.00%
2021/06/07	34	56.45	16	56.65	57.10	18	14,632	0.12%
2021/06/04	44.6	57.09	40	55.77	55.60	4.6	14,561	0.03%
2021/06/03	13	57.74	38	57.42	57.60	-25	14,382	-0.17%
2021/06/02	12	57.26	27	56.96	57.40	-15	15,129	-0.10%
2021/06/01	33	56.88	16	56.95	57.10	17	15,199	0.11%
2021/05/31	4	55.30	24.2	55.11	55.20	-20.2	15,227	-0.13%
2021/05/28	1	52.50	1	52.50	53.10	0	15,469	0.00%
2021/05/27	10	51.82	10	51.80	52.50	0	15,987	0.00%
2021/05/26	39.2	53.65	30	53.81	53.10	9.2	16,018	0.06%
2021/05/25	14	53.97	10	53.46	53.70	4	16,292	0.02%
2021/05/24	16	51.96	19	51.96	52.40	-3	16,165	-0.02%
2021/05/21	12.2	51.08	8	51.16	51.00	4.2	16,101	0.03%
2021/05/20	12	49.60	7	50.02	49.15	5	16,063	0.03%
2021/05/19	7	50.63	19	50.74	50.80	-12	16,355	-0.07%
2021/05/18	103	49.09	91	49.24	50.50	12	16,269	0.07%	大買/
2021/05/17	45	44.19	581	45.96	48.25	-536	16,002	-3.35%	大賣/鉅額交易
2021/05/14	18.1	45.96	17	46.06	45.90	1.1	15,709	0.01%
2021/05/13	9.1	39.67	8	39.53	43.85	1.1	15,454	0.01%
2021/05/12	32	43.63	52	45.32	41.85	-20	15,261	-0.13%
2021/05/11	68	48.47	158	46.11	46.50	-90	15,083	-0.60%	大賣/
2021/05/10	1.1	50.07	0	0.00	51.00	1.1	14,954	0.01%
2021/05/07	10	49.30	0	0.00	50.00	10	15,094	0.07%
2021/05/06	6.1	49.08	4	49.36	48.60	2.1	15,325	0.01%
2021/05/05	0	0.00	5	47.88	49.45	-5	15,640	-0.03%
2021/05/04	73.2	50.44	3	48.60	48.60	70.2	15,717	0.45%
2021/05/03	101.1	52.85	106	53.08	52.40	-4.9	15,715	-0.03%	大買/大賣/
2021/04/29	50.2	54.30	78	55.19	54.90	-27.8	15,787	-0.18%
2021/04/28	98.1	54.68	134	54.46	54.40	-36	15,954	-0.23%	大賣/
2021/04/27	217	56.53	111	55.28	55.20	106	16,104	0.66%	大買/大賣/鉅額交易
2021/04/26	123	57.72	89	57.97	57.60	34	16,107	0.21%	大買/
2021/04/23	0	0.00	4	56.53	56.80	-4	16,313	-0.02%
2021/04/22	3	56.37	4	56.08	54.50	-1	17,306	-0.01%
2021/04/21	12	56.15	28	56.10	55.80	-16	18,548	-0.09%
2021/04/20	0	0.00	4	55.48	55.60	-4	18,986	-0.02%
2021/04/19	53	54.05	81	54.96	55.00	-28	19,073	-0.15%
2021/04/16	1	54.50	11	54.99	54.50	-10	19,226	-0.05%
2021/04/15	0.1	53.40	12	53.10	53.30	-12	19,540	-0.06%
2021/04/14	125	52.31	94	52.40	52.10	31	20,165	0.15%	大買/
2021/04/13	112	54.46	63	53.29	53.30	49	20,424	0.24%	大買/
2021/04/12	25	55.74	7.5	55.11	55.10	17.5	20,580	0.09%
2021/04/09	54	55.49	52	56.10	55.60	2	20,790	0.01%
2021/04/08	3.5	56.21	8	56.03	56.30	-4.5	20,714	-0.02%
2021/04/07	0	0.00	5	55.20	55.20	-5	20,671	-0.02%
2021/04/06	26	54.87	1	55.10	55.00	25	20,774	0.12%
2021/04/01	12	55.92	6	55.95	55.10	6	20,871	0.03%
2021/03/31	5	55.78	19	55.62	56.20	-14	20,914	-0.07%
2021/03/30	69	54.64	1	55.00	55.20	68	20,906	0.33%
2021/03/29	10	54.80	20	55.50	54.70	-10	21,165	-0.05%
2021/03/26	7	54.89	1	55.00	55.00	6	21,781	0.03%
2021/03/25	57	55.48	31	54.90	54.90	26	22,481	0.12%
2021/03/24	1	54.80	8	55.38	55.80	-7	23,017	-0.03%
2021/03/23	19.3	55.67	11	55.89	55.20	8.3	24,177	0.03%
2021/03/22	1	54.30	3	54.37	54.50	-2	25,564	-0.01%
2021/03/19	61.1	54.78	11	54.65	54.90	50.1	26,379	0.19%
2021/03/18	18	55.14	17	55.45	55.40	1	26,682	0.00%
2021/03/17	109.1	55.52	266	55.21	55.20	-156.9	26,843	-0.58%	大買/大賣/鉅額交易
2021/03/16	57	56.18	102	56.01	56.00	-45	26,959	-0.17%	大賣/
2021/03/15	52	56.79	9	56.53	56.60	43	27,473	0.16%
2021/03/12	421	57.66	12	57.44	56.80	409	28,315	1.44%	大買/鉅額交易
2021/03/11	158	56.60	4	56.48	57.20	154	28,314	0.54%	大買/鉅額交易
2021/03/10	79.1	56.30	141	56.35	55.80	-61.9	28,369	-0.22%	大賣/
2021/03/09	134.1	57.15	414	57.11	56.10	-280	28,478	-0.98%	大買/大賣/鉅額交易
2021/03/08	364.1	58.26	371.1	58.59	58.50	-7	28,130	-0.02%	大買/大賣/
2021/03/05	61.3	55.17	60.1	56.78	57.40	1.3	27,418	0.00%
2021/03/04	53	56.81	167	55.45	55.20	-114	27,432	-0.42%	大賣/鉅額交易
2021/03/03	212	56.15	181	55.72	56.00	31	27,244	0.11%	大買/大賣/
2021/03/02	29	57.06	87.1	56.45	56.90	-58.1	27,361	-0.21%
2021/02/26	22	54.54	31	54.78	54.20	-9	27,598	-0.03%
2021/02/25	50	56.86	50	56.56	55.90	0	28,817	0.00%
2021/02/24	25	55.78	32.1	55.96	56.20	-7.1	28,672	-0.02%
2021/02/23	29	54.42	5	54.50	54.60	24	28,567	0.08%
2021/02/22	35	55.21	14	55.19	55.30	21	29,133	0.07%
2021/02/19	35	55.71	66	55.75	55.20	-31	29,472	-0.11%
2021/02/18	30	54.71	3	55.90	54.70	27	29,370	0.09%
2021/02/17	6	55.45	13	55.62	55.10	-7	29,266	-0.02%
2021/02/05	0	0.00	6	52.78	52.40	-6	29,022	-0.02%
2021/02/04	0	0.00	6	52.70	52.60	-6	29,098	-0.02%
2021/02/03	8	52.13	0	0.00	51.80	8	29,153	0.03%
2021/02/02	4	52.38	3	52.10	52.30	1	29,241	0.00%
2021/02/01	32	51.53	130	51.36	51.70	-98	29,392	-0.33%	大賣/
2021/01/29	26	53.23	11	53.27	52.10	15	29,399	0.05%
2021/01/28	22	54.39	25	54.32	54.00	-3	29,365	-0.01%
2021/01/27	38	54.54	31	54.59	54.30	7	29,304	0.02%
2021/01/26	26	53.02	26	52.82	52.60	0	29,082	0.00%
2021/01/25	25	51.94	74	51.75	52.10	-49	29,081	-0.17%
2021/01/22	18	53.12	6	52.65	53.30	12	29,043	0.04%
2021/01/21	34	52.10	48	52.18	51.90	-14	29,111	-0.05%
2021/01/20	258	53.48	28	53.31	51.80	230	29,221	0.79%	大買/鉅額交易
2021/01/19	79.1	55.40	57	54.94	54.90	22.1	29,169	0.08%
2021/01/18	118.2	57.71	86	57.33	56.00	32.2	29,279	0.11%	大買/
2021/01/15	364	60.30	273.1	60.41	57.20	90.9	28,862	0.31%	大買/大賣/
2021/01/14	477	58.52	482	58.78	58.60	-5	28,001	-0.02%	大買/大賣/
2021/01/13	14	54.58	34	54.42	55.80	-20	27,286	-0.07%
2021/01/12	0	0.00	9	52.07	51.90	-9	27,793	-0.03%
2021/01/11	113	51.41	5	51.66	51.30	108	29,346	0.37%	大買/鉅額交易
2021/01/08	113	54.62	235	53.06	52.80	-122	29,446	-0.41%	大買/大賣/鉅額交易
2021/01/07	127	54.68	146	55.01	54.80	-19	29,322	-0.06%	大買/大賣/
2021/01/06	29	53.54	48	53.64	54.40	-19	28,939	-0.07%
2021/01/05	13	52.22	4	52.55	52.90	9	28,551	0.03%
2021/01/04	8	51.89	41	51.58	51.90	-33	28,438	-0.12%
2020/12/31	30	50.54	4	51.00	50.50	26	28,400	0.09%
2020/12/30	18	51.07	46	51.26	50.90	-28	28,752	-0.10%
2020/12/29	31	50.36	4	50.45	50.30	27	28,854	0.09%
2020/12/28	36	50.34	33	50.46	50.60	3	28,837	0.01%
2020/12/25	31	50.96	60	51.06	50.90	-29	28,916	-0.10%
2020/12/24	23	52.16	24	52.29	51.80	-1	29,015	0.00%
2020/12/23	47	51.77	14.1	52.12	51.70	32.9	29,190	0.11%
2020/12/22	36	54.15	31	53.46	51.50	5	29,768	0.02%
2020/12/21	211	57.53	194	57.70	56.70	17	29,556	0.06%	大買/大賣/
2020/12/18	38	56.54	48	56.11	56.20	-10	29,020	-0.03%
2020/12/17	133.1	56.28	122	56.18	55.30	11.1	28,672	0.04%	大買/大賣/
2020/12/16	555	56.59	573.1	56.25	56.30	-18.1	27,633	-0.07%	大買/大賣/
2020/12/15	228	53.19	229	53.12	51.70	-1	26,277	0.00%	大買/大賣/
2020/12/14	27	52.59	17.1	52.44	52.30	9.9	25,856	0.04%
2020/12/11	64.1	50.28	35	50.90	51.30	29.1	25,771	0.11%
2020/12/10	30.1	50.63	22	50.48	50.30	8.1	25,930	0.03%
2020/12/09	519	52.96	492	53.04	52.00	27	25,920	0.10%	大買/大賣/
2020/12/08	26	52.25	33	52.47	52.20	-7	25,644	-0.03%
2020/12/07	10	50.75	17	50.42	50.10	-7	25,214	-0.03%
2020/12/04	13	49.88	8	49.88	49.50	5	25,529	0.02%
2020/12/03	10	49.97	17	50.10	50.80	-7	25,769	-0.03%
2020/12/02	4	50.10	13	49.87	49.75	-9	26,120	-0.03%
2020/12/01	4	50.65	7	50.73	50.50	-3	26,385	-0.01%
2020/11/30	45	52.52	42	51.84	51.60	3	26,717	0.01%
2020/11/27	19	51.26	15	51.39	51.80	4	27,004	0.01%
2020/11/26	56	50.44	30	50.97	50.50	26	27,466	0.09%
2020/11/25	58	51.70	74.5	51.50	50.20	-16.5	27,248	-0.06%
2020/11/24	262	52.04	259	51.82	51.30	3	27,467	0.01%	大買/大賣/
2020/11/23	42	48.74	51	48.56	48.50	-9	27,037	-0.03%
2020/11/20	12	48.06	17	48.11	47.95	-5	27,737	-0.02%
2020/11/19	76.5	48.37	76	48.23	47.60	0.5	28,676	0.00%
2020/11/18	28	46.49	12	46.83	47.45	16	30,627	0.05%
2020/11/17	13	45.85	8	45.50	45.45	5	31,153	0.02%
2020/11/16	3	44.37	4	44.71	44.35	-1	32,848	0.00%
2020/11/13	23	43.96	1	43.95	44.10	22	34,025	0.06%
2020/11/12	10	44.02	13	44.46	44.45	-3	35,252	-0.01%
2020/11/11	32	43.80	0	0.00	43.65	32	36,177	0.09%
2020/11/10	27	44.52	17	44.87	44.00	10	38,066	0.03%
2020/11/09	21	44.25	25	44.75	44.90	-4	41,214	-0.01%
2020/11/06	1	45.15	0	0.00	44.30	1	42,827	0.00%
2020/11/05	6	44.55	0	0.00	44.40	6	43,410	0.01%
2020/11/04	0	0.00	1	45.50	45.15	-1	44,703	0.00%
2020/11/03	16	44.15	16	44.73	44.85	0	45,064	0.00%
2020/11/02	1	42.90	1	43.20	43.20	0	45,504	0.00%
2020/10/30	6	44.59	18	44.86	43.95	-12	46,417	-0.03%
2020/10/29	61	43.88	60	44.15	44.95	1	46,758	0.00%
2020/10/28	47	44.55	34	44.48	44.55	13	46,990	0.03%
2020/10/27	80	45.49	28	46.13	45.80	52	47,118	0.11%
2020/10/26	110	46.65	12	46.39	46.10	98	47,493	0.21%	大買/
2020/10/23	70	47.73	21	47.75	47.60	49	48,034	0.10%
2020/10/22	186	48.57	26	48.35	48.05	160	48,619	0.33%	大買/鉅額交易
2020/10/21	252	50.01	59	49.62	48.95	193	49,101	0.39%	大買/鉅額交易
2020/10/20	440	50.37	308.5	50.50	51.20	131.5	49,549	0.27%	大買/大賣/鉅額交易
2020/10/19	1,455.5	50.73	1,476	50.25	50.90	-20.5	49,388	-0.04%	大買/大賣/
2020/10/16	15	46.71	22	46.81	46.35	-7	48,913	-0.01%
2020/10/15	171	46.61	8	46.48	45.95	163	49,896	0.33%	大買/鉅額交易
2020/10/14	18	46.49	24	46.62	47.35	-6	51,513	-0.01%
2020/10/13	56	45.19	1	45.00	45.40	55	53,410	0.10%
2020/10/12	361	45.98	11	46.13	45.40	350	54,813	0.64%	大買/鉅額交易
2020/10/08	3	46.18	1	46.25	46.20	2	56,601	0.00%
2020/10/07	9	45.84	1	46.25	45.85	8	57,105	0.01%
2020/10/06	3	46.10	30	46.28	46.55	-27	58,423	-0.05%
2020/10/05	2	45.13	2	45.28	45.35	0	58,930	0.00%
2020/09/30	10	44.56	6	44.08	44.60	4	59,080	0.01%
2020/09/29	11	45.24	6	45.38	45.35	5	59,132	0.01%
2020/09/28	26	44.98	12	44.99	44.50	14	59,409	0.02%
2020/09/25	27	44.82	28	44.56	43.95	-1	60,014	0.00%
2020/09/24	20	46.94	16	46.87	47.00	4	60,188	0.01%
2020/09/23	7	47.11	5	46.63	46.30	2	59,961	0.00%
2020/09/22	10	47.30	28	47.67	47.30	-18	60,325	-0.03%
2020/09/21	10	49.25	2	48.35	48.20	8	61,168	0.01%
2020/09/18	10	49.11	14	48.91	49.40	-4	61,286	-0.01%
2020/09/17	14	48.58	15	48.52	48.50	-1	61,454	0.00%
2020/09/16	4	49.50	1	50.20	49.25	3	61,484	0.00%
2020/09/15	12	49.73	10	50.10	49.15	2	61,668	0.00%
2020/09/14	36	49.90	4	50.11	49.60	32	61,621	0.05%
2020/09/11	11	49.80	12	49.17	48.85	-1	62,002	0.00%
2020/09/10	18	50.23	24	49.89	49.70	-6	63,001	-0.01%
2020/09/09	26	51.23	53	50.83	50.70	-27	63,631	-0.04%
2020/09/08	115	51.22	16	51.03	50.60	99	63,687	0.16%	大買/
2020/09/07	49	53.48	31	52.05	51.80	18	63,840	0.03%
2020/09/04	19	54.22	18	54.40	54.80	1	63,910	0.00%
2020/09/03	24	54.69	33	54.83	53.90	-9	64,048	-0.01%
2020/09/02	44	53.94	37	53.83	53.80	7	64,353	0.01%
2020/09/01	83	52.83	88	53.03	53.10	-5	64,129	-0.01%
2020/08/31	50	52.02	49	51.63	51.40	1	63,696	0.00%
2020/08/28	300	52.87	169	52.44	51.80	131	63,696	0.21%	大買/大賣/鉅額交易
2020/08/27	240	54.20	83	54.95	55.10	157	63,450	0.25%	大買/鉅額交易
2020/08/26	314	55.29	323	55.03	53.90	-9	63,286	-0.01%	大買/大賣/
2020/08/25	448	54.52	300	54.48	54.00	148	62,944	0.24%	大買/大賣/鉅額交易
2020/08/24	1,447	58.14	1,865	58.42	55.20	-418	62,792	-0.67%	大買/大賣/鉅額交易
2020/08/21	1,072	57.08	743	57.05	57.40	329	61,011	0.54%	大買/大賣/鉅額交易
2020/08/20	585	54.81	648	54.72	52.20	-63	62,227	-0.10%	大買/大賣/
2020/08/19	220	56.56	86	56.76	56.60	134	61,656	0.22%	大買/鉅額交易
2020/08/18	60	54.49	75	54.84	56.20	-15	61,108	-0.02%
2020/08/17	233	53.82	259	53.81	53.10	-26	60,793	-0.04%	大買/大賣/
2020/08/14	310	52.68	298	52.61	53.10	12	60,487	0.02%	大買/大賣/
2020/08/13	1,383	50.78	1,429	50.87	52.20	-46	58,936	-0.08%	大買/大賣/
2020/08/12	232	45.83	252	46.06	48.20	-20	56,215	-0.04%	大買/大賣/
2020/08/11	32	44.04	12	44.10	43.85	20	55,202	0.04%
2020/08/10	198	45.22	237	44.88	43.60	-39	55,347	-0.07%	大買/大賣/
2020/08/07	16	42.24	8	42.43	42.10	8	54,708	0.01%
2020/08/06	28	41.82	14	41.69	41.40	14	55,555	0.03%
2020/08/05	180	41.57	55	41.96	42.70	125	55,729	0.22%	大買/鉅額交易
2020/08/04	42	40.64	19	40.53	40.35	23	55,561	0.04%
2020/08/03	29	41.04	32	40.97	41.20	-3	55,548	-0.01%
2020/07/31	10	40.58	13	40.29	40.30	-3	55,641	-0.01%
2020/07/30	15	41.01	17	40.76	40.80	-2	56,159	0.00%
2020/07/29	41	41.65	19	41.00	40.55	22	56,588	0.04%
2020/07/28	31	42.41	27	42.09	42.50	4	56,594	0.01%
2020/07/27	96	43.12	63	42.73	42.15	33	56,788	0.06%
2020/07/24	64	43.18	61	42.70	41.55	3	56,984	0.01%
2020/07/23	59	43.52	93	43.51	43.75	-34	57,673	-0.06%
2020/07/22	99	42.74	241	42.60	42.30	-142	58,198	-0.24%	大賣/鉅額交易
2020/07/21	147	42.17	91	42.19	41.80	56	57,408	0.10%	大買/
2020/07/20	168	40.40	86	39.95	41.90	82	57,098	0.14%	大買/
2020/07/17	130	39.25	225	38.70	38.10	-95	56,222	-0.17%	大買/大賣/
2020/07/16	72	37.90	224	37.83	38.80	-152	54,977	-0.28%	大賣/鉅額交易
2020/07/15	73	37.23	75.2	37.27	36.55	-2.2	54,307	0.00%
2020/07/14	46	35.85	27	36.00	35.65	19	54,106	0.04%
2020/07/13	85	35.92	132	35.87	36.50	-47	54,451	-0.09%	大賣/
2020/07/10	74	32.95	22	33.51	33.90	52	54,216	0.10%
2020/07/09	70	34.03	29	33.87	33.65	41	54,678	0.07%
2020/07/08	25	33.84	2	33.93	34.20	23	55,282	0.04%
2020/07/07	22	34.89	33	34.43	33.70	-11	55,943	-0.02%
2020/07/06	164	35.47	40	35.49	35.15	124	56,323	0.22%	大買/鉅額交易
2020/07/03	579	34.90	535	35.01	34.50	44	56,313	0.08%	大買/大賣/
2020/07/02	6	33.28	0	0.00	33.20	6	55,775	0.01%
2020/07/01	30	33.87	23	33.88	33.40	7	56,138	0.01%
2020/06/30	46	33.94	64	33.91	33.60	-18	57,055	-0.03%
2020/06/29	1	32.20	4	31.85	32.10	-3	57,793	-0.01%
2020/06/24	21	31.84	14	31.75	32.00	7	59,076	0.01%
2020/06/23	18	31.79	10	31.60	31.65	8	60,318	0.01%
2020/06/22	20	32.81	18	32.71	32.05	2	60,822	0.00%
2020/06/19	10	33.32	12	33.25	33.30	-2	61,315	0.00%
2020/06/18	23	33.29	33	33.31	33.15	-10	61,646	-0.02%
2020/06/17	189	34.50	669	34.73	33.20	-480	61,513	-0.78%	大買/大賣/鉅額交易
2020/06/16	1,535	34.18	1,044	34.21	34.25	491	61,513	0.80%	大買/大賣/鉅額交易
2020/06/15	19	31.83	14.5	31.88	31.15	4.5	61,691	0.01%
2020/06/12	39	32.71	21	32.77	32.45	18	63,144	0.03%
2020/06/11	18	33.59	29	33.35	33.75	-11	64,561	-0.02%
2020/06/10	31	33.26	19	33.28	33.10	12	65,914	0.02%
2020/06/09	26	34.54	16	34.03	33.90	10	67,752	0.01%
2020/06/08	36	34.56	7	34.04	33.95	29	68,454	0.04%
2020/06/05	26	35.10	19	35.51	35.00	7	70,044	0.01%
2020/06/04	7	35.16	1	35.65	35.00	6	71,378	0.01%
2020/06/03	26	35.25	6	35.22	35.25	20	72,543	0.03%
2020/06/02	30	36.72	24	36.72	36.10	6	73,155	0.01%
2020/06/01	18	37.44	24	37.69	37.80	-6	73,512	-0.01%
2020/05/29	29	37.46	26	37.15	37.25	3	74,101	0.00%
2020/05/28	173	37.70	178	37.80	37.00	-5	74,253	-0.01%	大買/大賣/
2020/05/27	1,174	38.53	1,280	38.54	36.90	-106	73,667	-0.14%	大買/大賣/鉅額交易
2020/05/26	58	35.36	103	35.27	36.45	-45	71,644	-0.06%	大賣/
2020/05/25	26	32.88	27	33.17	33.15	-1	70,485	0.00%
2020/05/22	70	33.82	66	34.01	33.35	4	69,924	0.01%
2020/05/21	52	33.73	37	33.58	33.65	15	69,183	0.02%
2020/05/20	16	32.87	3	32.90	32.70	13	68,662	0.02%
2020/05/19	14	33.20	40.2	32.97	33.50	-26.2	68,360	-0.04%
2020/05/18	23	32.64	107	32.53	32.30	-84	67,883	-0.12%	大賣/
2020/05/15	29	33.83	16	33.67	34.10	13	67,270	0.02%
2020/05/14	42	33.60	93	33.65	32.55	-51	66,571	-0.08%
2020/05/13	69	34.36	42	34.48	33.60	27	66,131	0.04%
2020/05/12	144	33.79	12	34.18	34.50	132	65,016	0.20%	大買/鉅額交易
2020/05/11	15	34.11	12	33.96	33.25	3	64,952	0.00%
2020/05/08	0	0.00	5.4	33.38	33.20	-5.4	64,286	-0.01%
2020/05/07	32	33.00	41	33.04	33.50	-9	64,040	-0.01%
2020/05/06	39	32.02	24	31.92	32.15	15	63,725	0.02%
2020/05/05	30	34.00	24	34.10	33.00	6	63,131	0.01%
2020/05/04	27	33.41	28	33.32	34.05	-1	62,617	0.00%
2020/04/30	57	32.91	51	32.84	33.05	6	62,094	0.01%
2020/04/29	25	32.33	46	32.48	32.10	-21	61,518	-0.03%
2020/04/28	728	32.59	2,102	32.52	31.25	-1,374	60,935	-2.25%	大買/大賣/鉅額交易
2020/04/27	1,451	31.44	72	30.26	31.50	1,379	59,408	2.32%	大買/鉅額交易
2020/04/24	19	28.29	22	28.70	28.65	-3	58,034	-0.01%
2020/04/23	74	28.29	23	28.43	28.50	51	57,913	0.09%
2020/04/22	29	27.55	79	27.69	28.35	-50	57,177	-0.09%
2020/04/21	42	27.57	25	27.68	27.05	17	56,362	0.03%
2020/04/20	65	27.79	75	27.67	27.70	-10	55,798	-0.02%
2020/04/17	316	28.59	336	29.09	27.80	-20	55,711	-0.04%	大買/大賣/
2020/04/16	50	28.29	65	27.67	28.60	-15	54,579	-0.03%
2020/04/15	133	28.03	72	27.61	27.80	61	54,265	0.11%	大買/
2020/04/14	62	27.76	68	27.79	28.75	-6	53,103	-0.01%
2020/04/13	103	26.43	78	26.57	26.80	25	52,502	0.05%	大買/
2020/04/10	39	26.45	46.1	26.66	26.40	-7.1	52,164	-0.01%
2020/04/09	52	26.30	94	25.94	25.35	-42	51,436	-0.08%
2020/04/08	76	26.73	93	27.99	26.50	-17	50,729	-0.03%
2020/04/07	82	28.54	19	28.73	28.35	63	49,950	0.13%
2020/04/06	35.5	26.28	28	26.57	26.90	7.5	50,020	0.01%
2020/04/01	65	24.78	140	24.69	25.15	-75	49,877	-0.15%	大賣/
2020/03/31	518	24.38	562	24.39	24.25	-44	48,514	-0.09%	大買/大賣/
2020/03/30	752	23.22	695	23.12	23.60	57	46,687	0.12%	大買/大賣/
2020/03/27	1,097	22.87	1,106	22.91	23.10	-9	45,112	-0.02%	大買/大賣/
2020/03/26	5	20.80	10	20.80	21.00	-5	43,532	-0.01%
2020/03/25	35	19.96	48	19.94	20.20	-13	42,629	-0.03%
2020/03/24	19	18.65	15	18.66	18.85	4	41,664	0.01%
2020/03/23	15	17.56	16	17.48	17.75	-1	41,110	0.00%
2020/03/20	18	18.38	18	18.43	18.00	0	40,715	0.00%
2020/03/19	62	18.65	70	17.47	17.20	-8	39,451	-0.02%
2020/03/18	40	20.08	47	19.19	19.10	-7	38,401	-0.02%
2020/03/17	140	20.64	127	20.56	20.05	13	36,538	0.04%	大買/大賣/
2020/03/16	219	20.78	363	21.08	19.80	-144	34,930	-0.41%	大買/大賣/鉅額交易
2020/03/13	353	21.67	399	20.05	21.85	-46	33,077	-0.14%	大買/大賣/
2020/03/12	72	21.15	259	20.63	19.90	-187	30,903	-0.61%	大賣/鉅額交易
2020/03/11	213	22.06	542	21.66	22.10	-329	29,944	-1.10%	大買/大賣/鉅額交易
2020/03/10	399	20.33	94	19.94	20.50	305	27,942	1.09%	大買/鉅額交易
2020/03/09	124	20.02	114	20.02	18.65	10	26,321	0.04%	大買/大賣/
2020/03/06	17	19.64	73	19.08	20.10	-56	24,818	-0.23%
2020/03/05	58	18.31	78	18.24	18.50	-20	23,647	-0.08%
2020/03/04	57	17.62	46	17.65	17.75	11	22,811	0.05%
2020/03/03	11	16.24	52	16.70	17.05	-41	21,797	-0.19%
2020/03/02	6	14.70	9	14.52	15.50	-3	21,006	-0.01%
2020/02/27	14	15.46	12	15.52	14.80	2	21,197	0.01%
2020/02/26	14	15.77	0	0.00	15.45	14	21,767	0.06%
2020/02/25	0	0.00	4	15.53	15.95	-4	22,681	-0.02%
2020/02/24	13	15.70	12	15.88	15.65	1	23,338	0.00%
2020/02/21	4	16.19	14	16.09	16.10	-10	23,798	-0.04%
2020/02/20	0	0.00	7	15.91	15.85	-7	24,220	-0.03%
2020/02/19	2	15.70	16	15.72	15.70	-14	24,387	-0.06%
2020/02/18	3	15.62	0	0.00	15.70	3	24,726	0.01%
2020/02/17	2	15.60	1	15.55	15.55	1	24,570	0.00%
2020/02/14	120	15.83	106	15.74	15.75	14	24,439	0.06%	大買/大賣/
2020/02/13	20	15.39	6	15.48	15.25	14	24,131	0.06%
2020/02/12	8	15.58	1	15.45	15.50	7	23,954	0.03%
2020/02/11	1	14.80	63	14.75	14.85	-62	23,255	-0.27%
2020/02/10	20	13.90	8	14.25	14.40	12	23,187	0.05%
2020/02/07	61	14.46	6	14.43	14.30	55	23,024	0.24%
2020/02/06	3	14.95	0	0.00	14.95	3	22,816	0.01%
2020/02/05	8	14.74	1	15.25	14.40	7	22,607	0.03%
2020/02/04	9	15.01	1	14.95	15.00	8	22,350	0.04%
2020/02/03	2	14.70	4	13.95	14.35	-2	23,078	-0.01%
2020/01/31	70	15.58	0	0.00	15.30	70	22,970	0.30%
2020/01/30	24	16.38	53	16.62	16.20	-29	22,697	-0.13%
2020/01/20	105	17.99	53	18.06	18.00	52	22,672	0.23%	大買/
2020/01/17	56	17.94	1	17.60	18.00	55	22,658	0.24%
2020/01/16	8	17.75	4	17.79	17.70	4	22,405	0.02%
2020/01/15	16	18.19	22	18.42	18.10	-6	22,242	-0.03%
2020/01/14	26	18.21	29	18.31	18.40	-3	22,156	-0.01%
2020/01/13	20	18.15	35	18.27	17.85	-15	21,854	-0.07%
2020/01/10	295	17.60	559	17.91	17.80	-264	21,099	-1.25%	大買/大賣/鉅額交易
2020/01/09	301	17.84	43	17.36	18.30	258	20,514	1.26%	大買/鉅額交易
2020/01/08	36	16.77	81	16.87	17.15	-45	19,878	-0.23%
2020/01/07	115	17.04	75	17.19	17.05	40	19,780	0.20%	大買/
2020/01/06	24	17.20	82	17.18	17.40	-58	19,344	-0.30%
2020/01/03	20	16.94	17	17.07	16.85	3	18,782	0.02%
2020/01/02	16	16.72	59	16.80	16.85	-43	18,502	-0.23%
2019/12/31	36	16.72	16	16.65	16.65	20	18,242	0.11%
2019/12/30	88	16.85	55	16.90	16.80	33	18,122	0.18%
2019/12/27	93	16.71	48	16.67	16.75	45	17,507	0.26%
2019/12/26	0	0.00	53	16.05	16.20	-53	17,016	-0.31%
2019/12/25	0	0.00	4	15.60	15.80	-4	16,928	-0.02%
2019/12/24	17	15.60	2	15.40	15.60	15	17,015	0.09%
2019/12/23	37	15.49	0	0.00	15.30	37	17,047	0.22%
2019/12/20	4	15.70	7	15.65	15.75	-3	17,021	-0.02%
2019/12/19	10	15.80	0	0.00	15.80	10	17,045	0.06%
2019/12/18	11	15.90	0	0.00	15.75	11	17,159	0.06%
2019/12/17	5	16.30	0	0.00	16.25	5	17,121	0.03%
2019/12/16	0	0.00	5	16.25	16.25	-5	17,244	-0.03%
2019/12/13	5	16.12	4	16.00	15.95	1	17,293	0.01%
2019/12/12	1	16.40	0	0.00	16.30	1	17,347	0.01%
2019/12/11	9	16.64	3	16.60	16.50	6	17,921	0.03%
2019/12/10	1	16.45	3	16.55	16.55	-2	17,896	-0.01%
2019/12/09	5	16.40	5	16.38	16.30	0	18,240	0.00%
2019/12/06	2	16.33	1	16.30	16.35	1	18,132	0.01%
2019/12/05	7	15.65	4	15.65	15.70	3	17,726	0.02%
2019/12/04	0	0.00	1	15.60	15.55	-1	18,063	-0.01%
2019/12/03	4	15.54	0	0.00	15.70	4	18,789	0.02%
2019/12/02	4	15.10	0	0.00	15.50	4	19,620	0.02%
2019/11/29	28	15.61	8	15.81	15.50	20	19,782	0.10%
2019/11/28	7	15.65	16	15.93	15.60	-9	20,209	-0.04%
2019/11/27	14	15.98	12	15.95	16.10	2	20,992	0.01%
2019/11/26	5	16.00	12	16.28	16.15	-7	21,042	-0.03%
2019/11/25	15	16.63	21	16.65	16.25	-6	20,617	-0.03%
2019/11/22	59	16.72	73	16.79	16.15	-14	19,834	-0.07%
2019/11/21	18	16.16	14	15.74	16.55	4	18,704	0.02%
2019/11/20	38	15.81	72	15.79	15.70	-34	17,910	-0.19%
2019/11/19	19	15.52	58	15.69	15.40	-39	17,547	-0.22%
2019/11/18	18	15.10	6	15.24	15.15	12	16,976	0.07%
2019/11/15	3	14.68	50	14.97	14.90	-47	16,709	-0.28%
2019/11/12	3	13.88	0	0.00	14.05	3	16,615	0.02%
2019/11/11	0	0.00	3	14.20	13.60	-3	16,621	-0.02%
2019/11/08	3	14.20	0	0.00	14.15	3	16,570	0.02%
2019/11/07	2	14.10	0	0.00	14.15	2	16,592	0.01%
2019/11/06	0	0.00	20	14.65	14.45	-20	16,521	-0.12%
2019/11/05	0	0.00	20	14.69	14.70	-20	16,498	-0.12%
2019/11/01	76	14.93	7	15.06	14.90	69	16,438	0.42%
2019/10/31	488	15.54	452	15.58	15.35	36	16,321	0.22%	大買/大賣/
2019/10/30	4	15.00	7	14.79	15.00	-3	15,333	-0.02%
2019/10/29	22	14.49	0	0.00	14.45	22	15,140	0.15%
2019/10/28	5	15.04	18	14.97	14.90	-13	15,233	-0.09%
2019/10/25	0	0.00	4	14.80	14.80	-4	15,513	-0.03%
2019/10/24	6	14.71	0	0.00	14.75	6	15,525	0.04%
2019/10/23	0	0.00	5	14.75	14.70	-5	15,859	-0.03%
2019/10/22	1	14.90	4	14.83	14.55	-3	15,876	-0.02%
2019/10/21	10	14.80	0	0.00	14.75	10	15,823	0.06%
2019/10/18	0	0.00	10	14.45	14.55	-10	15,857	-0.06%
2019/10/17	0	0.00	5	14.55	14.55	-5	15,948	-0.03%
2019/10/16	11	14.49	20	14.49	14.40	-9	16,089	-0.06%
2019/10/15	20	14.57	4	14.58	14.70	16	16,377	0.10%
2019/10/14	10	14.25	24	14.30	14.25	-14	16,316	-0.09%
2019/10/09	2	13.85	0	0.00	13.60	2	16,563	0.01%
2019/10/04	11	13.90	0	0.00	13.90	11	16,669	0.07%
2019/10/03	10	14.10	2	14.05	14.10	8	16,608	0.05%
2019/10/01	0	0.00	1	14.15	14.20	-1	16,643	-0.01%
2019/09/27	4	13.73	2	13.85	13.80	2	16,560	0.01%
2019/09/26	1	14.30	6	14.22	14.20	-5	16,446	-0.03%
2019/09/25	7	14.46	2	14.35	14.35	5	16,418	0.03%
2019/09/24	1	14.75	0	0.00	14.55	1	16,485	0.01%
2019/09/23	3.5	14.81	1	14.85	14.80	2.5	16,398	0.02%
2019/09/20	0	0.00	6	14.65	14.70	-6	16,339	-0.04%
2019/09/19	1	14.85	10	14.74	14.50	-9	16,310	-0.06%
2019/09/18	0.2	14.85	2	15.00	14.85	-1.8	16,202	-0.01%
2019/09/17	1	15.05	6	15.06	15.00	-5	16,088	-0.03%
2019/09/16	10	15.34	19	15.24	15.10	-9	15,838	-0.06%
2019/09/12	9	15.17	3	15.03	15.05	6	15,112	0.04%
2019/09/11	1	14.75	7	14.73	15.20	-6	14,883	-0.04%
2019/09/10	16	14.51	11	14.55	14.55	5	14,308	0.03%
2019/09/09	7	14.51	4	14.68	14.55	3	14,145	0.02%
2019/09/06	42	14.45	1	14.40	14.55	41	13,956	0.29%
2019/09/05	35	14.85	17	14.93	14.75	18	13,659	0.13%
2019/09/04	18.3	14.92	16	15.08	15.10	2.3	13,004	0.02%
2019/09/03	13	14.43	1	14.40	14.45	12	12,321	0.10%
2019/09/02	22	14.50	3	14.65	14.80	19	11,884	0.16%
2019/08/30	50	14.30	67	14.40	14.45	-17	11,134	-0.15%
2019/08/29	50	13.60	50	13.45	13.45	0	10,088	0.00%
2019/08/27	1	12.90	1	13.00	12.85	0	9,632	0.00%
2019/08/26	2	12.73	3	12.75	12.75	-1	9,601	-0.01%
2019/08/23	1	13.20	54	13.35	13.15	-53	9,533	-0.56%
2019/08/22	53	13.26	7	13.33	13.50	46	9,474	0.49%
2019/08/21	3	12.97	12	13.15	13.15	-9	9,142	-0.10%
2019/08/20	1	12.75	0	0.00	12.70	1	9,035	0.01%
2019/08/19	2	12.90	0	0.00	12.80	2	9,010	0.02%
2019/08/16	4	12.85	4	13.00	12.80	0	8,950	0.00%
2019/08/15	30	12.67	53	12.82	12.90	-23	8,846	-0.26%
2019/08/07	1	12.20	0	0.00	12.10	1	8,873	0.01%
2019/08/06	1	11.95	0	0.00	12.30	1	8,854	0.01%
2019/08/05	0	0.00	1	12.00	11.95	-1	8,779	-0.01%
2019/08/02	30	12.50	0	0.00	12.25	30	8,777	0.34%
2019/07/30	123	13.41	170	13.46	13.40	-47	8,395	-0.56%	大買/大賣/
2019/07/29	57	13.91	10	13.91	13.85	47	8,132	0.58%
2019/07/25	3	13.62	25	13.70	13.40	-22	7,599	-0.29%
2019/07/24	0	0.00	4	12.85	12.95	-4	7,238	-0.06%
2019/07/23	0	0.00	51	13.38	13.25	-51	7,257	-0.70%
2019/07/22	2	13.55	13	13.48	13.60	-11	7,202	-0.15%
2019/07/19	1	13.30	3	13.27	13.05	-2	7,063	-0.03%
2019/07/18	7	13.39	15	13.30	13.05	-8	7,084	-0.11%
2019/07/17	34	13.18	46	13.10	13.30	-12	7,012	-0.17%
2019/07/16	7	12.89	3	12.83	12.90	4	6,618	0.06%
2019/07/15	74	12.64	5	12.60	12.65	69	6,514	1.06%
2019/07/12	10	12.15	5	12.30	12.15	5	6,223	0.08%
2019/07/10	5	12.00	0	0.00	12.05	5	6,394	0.08%
2019/07/09	0	0.00	40	11.80	11.90	-40	6,474	-0.62%
2019/07/02	0	0.00	1	11.95	12.05	-1	8,493	-0.01%
2019/06/25	5	12.40	0	0.00	11.80	5	8,900	0.06%
2019/06/20	1	12.00	0	0.00	11.95	1	8,946	0.01%
2019/06/19	3	11.77	1	12.00	11.85	2	9,136	0.02%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/14	2	11.70	0	0.00	11.65	2	9,679	0.02%
2019/06/12	2	11.55	288	11.75	11.65	-286	9,772	-2.93%	大賣/鉅額交易
2019/06/11	291	11.90	3	11.90	11.90	288	9,632	2.99%	大買/鉅額交易
2019/05/20	10	11.60	1	11.10	11.10	9	10,623	0.08%
2019/05/16	6	11.99	0	0.00	11.75	6	10,831	0.06%
2019/05/14	0	0.00	1	11.45	11.50	-1	11,395	-0.01%
2019/05/13	0	0.00	3	11.50	11.40	-3	11,535	-0.03%
2019/05/10	0	0.00	5	11.70	11.75	-5	11,519	-0.04%
2019/05/06	2	12.50	6	12.60	12.40	-4	11,457	-0.03%
2019/05/03	0	0.00	2	12.90	12.95	-2	11,463	-0.02%
2019/05/02	21	12.65	27	12.86	12.95	-6	11,512	-0.05%
2019/04/30	23	12.35	20	12.40	12.50	3	11,828	0.03%
2019/04/29	0	0.00	30	12.55	12.50	-30	11,953	-0.25%
2019/04/26	21	13.15	0	0.00	13.15	21	11,857	0.18%
2019/04/25	20	13.40	5	13.40	13.40	15	11,981	0.13%
2019/04/24	4	13.26	40	13.45	13.25	-36	12,252	-0.29%
2019/04/23	10	13.48	20	13.45	13.50	-10	12,744	-0.08%
2019/04/22	0	0.00	5	13.90	13.75	-5	12,720	-0.04%
2019/04/19	55	13.65	10	13.65	13.65	45	12,811	0.35%
2019/04/18	8	13.71	5	13.79	13.55	3	13,033	0.02%
2019/04/17	12	14.03	3	14.02	13.95	9	13,250	0.07%
2019/04/16	32	14.15	6	14.20	14.20	26	13,785	0.19%
2019/04/15	2	14.15	0	0.00	14.00	2	14,559	0.01%
2019/04/12	4	14.20	36	14.30	13.90	-32	14,618	-0.22%
2019/04/11	31	14.35	2	14.48	14.15	29	14,573	0.20%
2019/04/10	51	14.90	26	14.81	14.60	25	14,472	0.17%
2019/04/09	68	15.29	30	15.31	14.80	38	14,352	0.26%
2019/04/08	39	14.72	47	14.88	15.30	-8	13,921	-0.06%
2019/04/03	12	14.07	2	14.00	13.95	10	13,527	0.07%
2019/04/02	15	13.50	0	0.00	13.30	15	13,461	0.11%
2019/04/01	1	13.40	13	13.48	13.40	-12	13,529	-0.09%
2019/03/29	5	13.20	5	13.30	13.25	0	13,551	0.00%
2019/03/27	8	13.44	0	0.00	13.50	8	13,798	0.06%
2019/03/26	5	13.55	0	0.00	13.55	5	13,781	0.04%
2019/03/25	0	0.00	7	13.70	13.75	-7	13,752	-0.05%
2019/03/22	1	14.10	2	14.00	14.10	-1	13,772	-0.01%
2019/03/21	0	0.00	4	14.25	14.15	-4	13,846	-0.03%
2019/03/20	3	14.38	5	14.39	14.30	-2	13,962	-0.01%
2019/03/18	15	13.90	0	0.00	13.85	15	14,141	0.11%
2019/03/13	2	13.55	0	0.00	13.40	2	16,657	0.01%
2019/03/11	0	0.00	9	13.66	13.60	-9	17,158	-0.05%
2019/03/07	9	13.73	7	14.11	13.70	2	17,504	0.01%
2019/03/05	5	14.00	2	14.00	14.00	3	17,887	0.02%
2019/03/04	0	14.10	10	14.15	14.20	-10	17,941	-0.06%
2019/02/27	7	13.84	7	13.81	13.80	0	17,987	0.00%
2019/02/26	11	14.08	3	14.03	14.00	8	18,108	0.04%
2019/02/25	2	14.15	3	13.95	14.10	-1	18,196	-0.01%
2019/02/22	8	14.03	0	0.00	14.05	8	18,265	0.04%
2019/02/21	3	14.00	3	13.95	14.00	0	18,374	0.00%
2019/02/20	0	0.00	18	14.48	14.20	-18	18,544	-0.10%
2019/02/19	3	14.60	14	14.65	14.40	-11	18,906	-0.06%
2019/02/18	0	0.00	5	14.35	14.10	-5	19,488	-0.03%
2019/02/15	8	14.20	2	14.50	14.10	6	19,524	0.03%
2019/02/14	162	14.43	139	14.35	14.10	23	19,259	0.12%	大買/大賣/
2019/02/13	0	0.00	10	13.80	13.65	-10	18,769	-0.05%
2019/02/12	14	13.83	15	13.90	13.90	-1	18,572	-0.01%
2019/02/11	8	13.30	0	0.00	13.40	8	18,485	0.04%
2019/01/30	7	13.25	55	13.30	13.25	-48	18,532	-0.26%
2019/01/29	2	13.25	0	0.00	13.25	2	18,576	0.01%
2019/01/28	3	13.28	0	0.00	13.25	3	18,595	0.02%
2019/01/25	4	13.16	0	0.00	13.15	4	18,707	0.02%
2019/01/24	10	13.25	0	0.00	13.25	10	18,874	0.05%
2019/01/23	0	0.00	10	13.35	13.35	-10	18,954	-0.05%
2019/01/22	10	13.35	7	13.20	13.10	3	19,032	0.02%
2019/01/21	107	14.01	7	13.89	13.90	100	18,660	0.54%	大買/
2019/01/18	20	13.90	0	0.00	13.90	20	18,513	0.11%
2019/01/17	22	14.19	22	13.70	13.75	0	18,514	0.00%
2019/01/16	10	13.65	11	13.77	13.90	-1	18,396	-0.01%
2019/01/15	55	13.85	87	14.07	13.65	-32	18,118	-0.18%
2019/01/14	0	0.00	2	13.15	13.45	-2	17,558	-0.01%
2019/01/11	55	13.35	0	0.00	13.35	55	17,517	0.31%
2019/01/10	40	13.45	1	13.45	13.45	39	17,403	0.22%
2019/01/09	25	14.08	12	14.35	14.00	13	17,156	0.08%
2019/01/08	13	14.60	8	14.45	14.55	5	16,910	0.03%
2019/01/07	29	13.96	102	13.66	14.40	-73	16,250	-0.45%	大賣/
2019/01/04	20	13.10	0	0.00	13.10	20	15,488	0.13%
2019/01/03	0	0.00	3	13.42	13.45	-3	15,492	-0.02%
2019/01/02	1	13.10	0	0.00	13.15	1	15,392	0.01%
2018/12/28	0	0.00	1	13.00	13.10	-1	15,350	-0.01%
2018/12/27	7	13.51	3	13.20	13.05	4	15,497	0.03%
2018/12/26	4	13.43	28	13.59	13.25	-24	15,310	-0.16%
2018/12/25	125	13.32	127	12.87	13.50	-2	15,415	-0.01%	大買/大賣/
2018/12/24	25	13.46	0	0.00	13.15	25	15,171	0.16%
2018/12/22	0	0.00	66	13.22	13.25	-66	15,044	-0.44%
2018/12/21	39	13.10	13	12.99	13.20	26	14,973	0.17%
2018/12/20	5	12.40	9	12.52	12.60	-4	14,911	-0.03%
2018/12/18	22	12.50	2	12.45	12.45	20	14,981	0.13%
2018/12/17	2	12.60	0	0.00	12.30	2	15,113	0.01%
2018/12/14	2	12.00	15	11.98	12.60	-13	15,534	-0.08%
2018/12/13	11	12.46	52	12.50	12.25	-41	15,407	-0.27%
2018/12/12	68	12.95	2	12.95	12.90	66	15,294	0.43%
2018/12/11	39	13.03	63	13.27	12.90	-24	15,285	-0.16%
2018/12/10	253	13.61	223	13.65	13.60	30	15,357	0.20%	大買/大賣/
2018/12/07	42	13.07	45	13.19	13.75	-3	14,342	-0.02%
2018/12/06	48	14.05	16	13.90	12.50	32	14,332	0.22%
2018/12/05	5	13.67	0	0.00	13.75	5	14,145	0.04%
2018/12/04	0	0.00	4	13.25	13.20	-4	14,467	-0.03%
2018/12/03	4	12.98	30	13.00	12.85	-26	14,798	-0.18%
2018/11/30	1	12.30	0	0.00	12.30	1	15,372	0.01%
2018/11/29	3	12.37	15	12.50	12.10	-12	16,645	-0.07%
2018/11/28	3	12.85	344	12.85	12.80	-341	16,412	-2.08%	大賣/鉅額交易
2018/11/27	300	12.82	0	0.00	12.90	300	16,444	1.82%	大買/鉅額交易
2018/11/26	40	12.60	1	12.85	12.55	39	16,484	0.24%
2018/11/23	4	12.26	0	0.00	12.40	4	16,524	0.02%
2018/11/22	7	12.51	0	0.00	12.30	7	16,605	0.04%
2018/11/21	4	12.89	22	13.00	13.10	-18	16,482	-0.11%
2018/11/20	7	12.91	72	12.93	12.95	-65	16,511	-0.39%
2018/11/19	21	13.23	30	13.03	13.15	-9	16,536	-0.05%
2018/11/16	83	12.91	31	12.90	13.00	52	16,487	0.32%
2018/11/15	107	12.46	49	12.30	12.50	58	16,133	0.36%	大買/
2018/11/14	9	11.33	10	11.85	11.85	-1	16,585	-0.01%
2018/11/13	7	10.64	0	0.00	10.80	7	17,751	0.04%
2018/11/08	2	10.70	0	0.00	10.50	2	20,407	0.01%
2018/11/07	1	10.40	5	10.55	10.60	-4	20,800	-0.02%
2018/11/06	0	0.00	4	10.35	10.15	-4	20,844	-0.02%
2018/11/05	17	10.34	11	10.40	10.40	6	20,954	0.03%
2018/11/02	14	10.46	0	0.00	10.30	14	20,935	0.07%
2018/11/01	0	0.00	10	10.35	10.65	-10	20,773	-0.05%
2018/10/31	1	10.10	1	10.15	10.20	0	20,560	0.00%
2018/10/30	0	0.00	2	9.76	9.86	-2	20,460	-0.01%
2018/10/26	1	9.16	0	0.00	9.23	1	20,228	0.00%
2018/10/25	52	9.66	9	9.47	9.43	43	20,159	0.21%
2018/10/24	3	10.00	0	0.00	10.05	3	20,069	0.01%
2018/10/23	0	0.00	4	10.16	10.05	-4	20,000	-0.02%
2018/10/22	14	10.16	5	10.20	10.25	9	19,977	0.05%
2018/10/19	9	10.02	3	10.05	10.00	6	19,919	0.03%
2018/10/18	1	10.40	10	10.25	10.25	-9	19,835	-0.05%
2018/10/17	4	10.40	1	10.75	10.35	3	19,788	0.02%
2018/10/16	0	0.00	5	10.65	10.45	-5	19,689	-0.03%
2018/10/15	0	0.00	15	10.40	10.30	-15	19,541	-0.08%
2018/10/12	15	10.22	6	10.38	10.40	9	19,446	0.05%
2018/10/11	2	9.82	0	0.00	9.77	2	19,307	0.01%
2018/10/09	12	11.15	10	10.75	10.85	2	19,114	0.01%
2018/10/05	6	10.98	1	11.30	11.05	5	18,940	0.03%
2018/10/04	0	0.00	16	11.68	11.50	-16	18,673	-0.09%
2018/10/03	73	11.79	70	11.93	11.45	3	18,707	0.02%
2018/10/02	0	0.00	9	12.35	12.20	-9	18,322	-0.05%
2018/10/01	0	0.00	1	12.40	12.50	-1	18,207	-0.01%
2018/09/28	16	12.19	10	12.20	12.30	6	18,148	0.03%
2018/09/27	7	12.42	4	12.65	12.30	3	18,060	0.02%
2018/09/26	1	12.30	6	12.40	12.30	-5	17,822	-0.03%
2018/09/25	6	12.44	4	12.20	12.55	2	17,762	0.01%
2018/09/21	20	12.63	20	12.63	12.45	0	17,549	0.00%
2018/09/20	11	12.27	0	0.00	12.25	11	17,320	0.06%
2018/09/19	4	13.23	1	13.40	13.05	3	16,795	0.02%
2018/09/18	1	13.25	0	0.00	13.30	1	16,584	0.01%
2018/09/17	3	13.45	5	13.40	13.50	-2	16,401	-0.01%
2018/09/14	16	13.83	13	13.91	14.00	3	16,153	0.02%
2018/09/13	9	13.35	7	13.03	13.20	2	15,673	0.01%
2018/09/12	7	13.19	3	13.70	13.20	4	15,263	0.03%
2018/09/11	51	13.53	27	13.58	13.90	24	14,759	0.16%
2018/09/10	69	13.15	5	13.80	13.05	64	14,108	0.45%
2018/09/07	58	15.00	7	14.41	14.45	51	13,489	0.38%
2018/09/06	105	14.85	151	15.11	14.70	-46	12,912	-0.36%	大買/大賣/
2018/09/05	72	16.43	152	15.41	15.10	-80	12,083	-0.66%	大賣/
2018/09/04	25	15.96	26	15.73	16.05	-1	10,813	-0.01%
2018/09/03	58	16.19	81	16.26	15.65	-23	10,756	-0.21%
2018/08/31	70	16.35	60	16.40	16.70	10	10,728	0.09%
2018/08/30	384	15.94	379	16.02	16.00	5	10,548	0.05%	大買/大賣/
2018/08/29	60	15.82	56	15.79	16.10	4	10,415	0.04%
2018/08/28	33	15.28	31	15.21	15.20	2	10,336	0.02%
2018/08/27	52	15.06	58	15.05	15.10	-6	10,217	-0.06%
2018/08/24	93	15.45	149	15.43	15.05	-56	10,035	-0.56%	大賣/
2018/08/23	122	15.55	117	15.61	16.00	5	9,818	0.05%	大買/大賣/
2018/08/22	103	15.22	121	15.06	15.05	-18	9,524	-0.19%	大買/大賣/
2018/08/21	110	14.87	77	14.85	15.30	33	9,321	0.35%	大買/
2018/08/20	263	14.47	332	14.35	14.20	-69	7,900	-0.87%	大買/大賣/
2018/08/17	284	13.84	167	13.87	14.30	117	6,493	1.80%	大買/大賣/鉅額交易
2018/08/16	192	12.67	70	12.39	13.00	122	5,438	2.24%	大買/鉅額交易
2018/08/15	55	11.96	43	11.99	12.20	12	4,606	0.26%
2018/08/14	8	11.13	5	11.25	11.25	3	3,657	0.08%
2018/08/10	0	0.00	8	10.41	10.45	-8	3,020	-0.26%
2018/08/09	5	10.10	0	0.00	10.10	5	2,813	0.18%
2018/08/07	0	0.00	5	10.20	9.95	-5	2,805	-0.18%
2018/08/06	0	0.00	5	10.05	10.05	-5	2,794	-0.18%
2018/08/02	5	9.75	1	9.80	9.82	4	2,798	0.14%
2018/08/01	5	9.81	0	0.00	9.81	5	2,785	0.18%
2018/07/31	0	0.00	40	9.77	9.80	-40	2,855	-1.40%
2018/07/27	20	9.83	22	9.83	9.84	-2	2,843	-0.07%
2018/07/26	63	9.60	24	9.66	9.73	39	2,815	1.39%
2018/07/23	0	0.00	4	9.34	9.39	-4	2,814	-0.14%
2018/07/19	4	9.44	0	0.00	9.44	4	2,820	0.14%
2018/07/04	0.5	9.53	0	0.00	9.57	0.5	2,734	0.02%
2018/06/12	16	10.57	10	10.60	10.60	6	2,438	0.25%
2018/06/08	1	10.10	0	0.00	10.10	1	2,261	0.04%
2018/06/04	1	9.53	1	9.58	9.56	0	1,934	0.00%
2018/05/28	0	0.00	2	9.25	9.23	-2	1,853	-0.11%
2018/05/22	0	0.00	2	9.15	9.15	-2	1,882	-0.11%
2018/05/14	0	0.00	10	9.50	9.36	-10	2,029	-0.49%
2018/04/27	0	0.00	4	9.33	9.25	-4	2,030	-0.20%
2018/04/24	0	0.00	3	9.40	9.48	-3	2,111	-0.14%
2018/04/16	0	0.00	15	9.98	9.92	-15	2,411	-0.62%
2018/04/13	15	10.17	0	0.00	10.10	15	2,454	0.61%
2018/04/12	1	9.80	0	0.00	10.00	1	2,602	0.04%
2018/04/10	0	9.69	0	0.00	9.60	0	2,582	0.00%
2018/04/09	5	9.76	0	0.00	9.63	5	2,626	0.19%
2018/03/31	0	0.00	10	9.78	9.78	-10	2,754	-0.36%
2018/03/27	0	0.00	12	9.71	9.72	-12	2,932	-0.41%
2018/03/22	2	9.68	2	9.81	9.62	0	3,593	0.00%
2018/03/16	10	9.87	0	0.00	9.86	10	3,785	0.26%
2018/03/15	0	0.00	1	10.00	10.00	-1	3,989	-0.03%
2018/03/05	1	9.49	0	0.00	9.31	1	4,342	0.02%
2018/02/08	5	9.08	0	0.00	9.02	5	5,019	0.10%
2018/01/11	5	10.60	0	0.00	10.45	5	6,785	0.07%