金像電 (2368)-富邦-敦南券商分點個股進出

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
196.5
漲跌
▲8.5
漲幅
+4.52%
成交量
8,752張
產業
上市電子零組件類股
1485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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/04/24	9	196.11	5.1	196.02	196.50	3.9	9,812	0.04%
2024/04/23	14.1	183.60	2	184.00	188.00	12.1	9,758	0.12%
2024/04/22	10.2	188.63	4	185.63	182.00	6.2	9,666	0.06%
2024/04/19	7.3	199.91	6	197.08	196.00	1.3	9,531	0.01%
2024/04/18	4.1	203.13	6	204.50	205.00	-1.9	9,488	-0.02%
2024/04/17	15.1	202.20	4	202.25	201.50	11.1	9,472	0.12%
2024/04/16	7.1	203.78	6	204.01	201.50	1.1	9,455	0.01%
2024/04/15	19.6	219.38	9.2	217.69	212.50	10.4	9,443	0.11%
2024/04/12	1	230.00	1	230.00	229.50	0	9,313	0.00%
2024/04/11	6	230.25	3.2	230.41	229.50	2.8	9,337	0.03%
2024/04/10	8	235.25	8	236.31	230.50	0	9,333	0.00%
2024/04/09	3.5	236.79	8	235.25	237.00	-4.5	9,352	-0.05%
2024/04/08	25.1	244.50	21	244.76	242.50	4.1	9,345	0.04%
2024/04/03	6.2	238.97	1	238.49	241.00	5.2	9,259	0.06%
2024/04/02	6.1	235.62	6	236.75	234.00	0.1	9,240	0.00%
2024/04/01	6	245.92	9	247.28	245.00	-3	9,145	-0.03%
2024/03/29	1	250.00	3.1	249.32	245.50	-2.1	9,152	-0.02%
2024/03/28	14	246.29	10.1	245.40	244.50	4	9,107	0.04%
2024/03/27	14	251.75	7.5	252.22	251.00	6.5	9,052	0.07%
2024/03/26	3.4	248.38	2	246.50	242.00	1.4	8,927	0.02%
2024/03/25	0.4	251.00	1	249.00	247.50	-0.7	8,912	-0.01%
2024/03/22	13	246.15	20	246.63	247.50	-7	8,866	-0.08%
2024/03/21	2	236.50	3	233.52	233.50	-1	8,668	-0.01%
2024/03/20	2	230.75	2	231.01	229.50	0	8,699	0.00%
2024/03/19	20	230.50	18	237.47	229.50	2	8,751	0.02%
2024/03/18	17	236.59	3	236.33	238.00	14	8,684	0.16%
2024/03/15	7.1	231.42	9.3	230.61	232.50	-2.2	8,689	-0.02%
2024/03/14	12.5	223.51	10	222.95	220.50	2.4	8,659	0.03%
2024/03/13	21.3	232.33	15	234.27	229.00	6.3	8,739	0.07%
2024/03/12	18.2	243.42	11	243.64	242.50	7.2	8,651	0.08%
2024/03/11	7	250.29	4	251.63	248.00	3	8,593	0.03%
2024/03/08	5	250.20	6.2	251.48	249.50	-1.2	8,641	-0.01%
2024/03/07	61.6	264.46	27	260.03	252.50	34.5	8,595	0.40%
2024/03/06	18	266.23	18	268.45	274.50	0	8,335	0.00%
2024/03/05	8.4	264.09	20.5	263.52	265.50	-12.1	8,341	-0.15%
2024/03/04	12.3	261.60	10	265.15	259.00	2.3	8,359	0.03%
2024/03/01	13.3	262.66	12.1	264.99	261.50	1.2	8,322	0.01%
2024/02/29	1	255.00	2	254.04	257.00	-1	8,274	-0.01%
2024/02/27	25.1	250.87	25.2	251.48	252.50	-0.1	8,255	0.00%
2024/02/26	21	261.19	8	262.13	261.50	13	8,170	0.16%
2024/02/23	13	262.58	14	264.75	262.00	-1	8,128	-0.01%
2024/02/22	19.1	261.14	18.3	262.13	255.50	0.8	8,003	0.01%
2024/02/21	3.1	260.81	2.1	258.30	259.50	1.1	7,836	0.01%
2024/02/20	3.3	257.18	6	260.67	261.50	-2.7	7,793	-0.03%
2024/02/19	12.1	271.78	18.3	274.20	265.00	-6.2	7,781	-0.08%
2024/02/16	24.4	272.92	32	273.11	275.00	-7.7	7,674	-0.10%
2024/02/15	2	269.50	5	268.10	273.00	-3	7,656	-0.04%
2024/02/05	27	249.09	19.1	248.82	248.50	7.9	7,528	0.11%
2024/02/02	11	241.59	18.2	241.76	241.00	-7.2	7,755	-0.09%
2024/02/01	5	230.00	4.1	230.96	231.50	0.9	7,649	0.01%
2024/01/31	9	233.17	7.1	233.51	229.00	1.9	7,741	0.02%
2024/01/30	9	233.78	18.1	234.25	234.00	-9.1	7,738	-0.12%
2024/01/29	6	222.67	3	223.17	224.50	3	7,520	0.04%
2024/01/26	3	218.34	3	219.83	216.50	0	7,612	0.00%
2024/01/25	5	224.00	12	223.88	222.50	-7	7,651	-0.09%
2024/01/24	2	218.75	3	217.00	216.50	-1	7,583	-0.01%
2024/01/23	1	220.00	4.6	221.73	221.50	-3.6	7,645	-0.05%
2024/01/22	5	220.00	24	216.25	222.00	-19	7,580	-0.25%
2024/01/19	4	203.38	3	203.83	204.00	1	7,423	0.01%
2024/01/18	23	201.26	1	198.00	200.50	22	7,433	0.30%
2024/01/17	0	0.00	15	210.10	210.50	-15	7,369	-0.20%
2024/01/16	20	215.48	56	215.46	214.50	-36	7,386	-0.49%
2024/01/15	5	215.60	5	214.50	216.00	0	7,379	0.00%
2024/01/12	16	208.00	11	209.36	208.00	5	7,425	0.07%
2024/01/11	1	207.00	1	205.50	206.00	0	7,457	0.00%
2024/01/10	3	199.00	3	198.17	200.00	0	7,509	0.00%
2024/01/09	48.1	197.19	8	202.75	195.50	40.1	7,541	0.53%
2024/01/08	4	206.38	6	205.50	204.50	-2	7,519	-0.03%
2024/01/05	22	210.20	8	207.56	205.50	14	7,562	0.19%
2024/01/04	3.1	216.58	1	218.00	213.00	2.1	7,600	0.03%
2024/01/03	6	214.92	4.1	216.13	218.50	1.9	7,637	0.03%
2024/01/02	5	218.90	2	216.25	218.00	3	7,643	0.04%
2023/12/29	0	0.00	4	218.13	218.00	-4	7,716	-0.05%
2023/12/28	11	216.27	10	217.90	214.50	1	7,853	0.01%
2023/12/27	2	214.75	3	215.83	217.00	-1	8,073	-0.01%
2023/12/26	11	213.09	9	213.61	215.50	2	8,392	0.02%
2023/12/25	5.5	214.68	5	215.80	213.50	0.5	8,610	0.01%
2023/12/22	1	217.50	3	216.83	217.00	-2	8,705	-0.02%
2023/12/21	3.1	209.03	3	208.33	210.50	0.1	8,828	0.00%
2023/12/20	5	213.50	4	214.63	213.50	1	9,114	0.01%
2023/12/19	5	213.90	3	215.17	213.50	2	9,164	0.02%
2023/12/18	2.1	214.08	5	215.40	216.00	-2.9	9,215	-0.03%
2023/12/15	14.1	216.11	10	215.65	215.50	4.1	9,288	0.04%
2023/12/14	19	224.21	17	222.50	220.00	2	9,289	0.02%
2023/12/13	14	223.14	17	224.18	223.50	-3	9,307	-0.03%
2023/12/12	17	220.68	11.1	221.59	219.50	5.9	9,358	0.06%
2023/12/11	20.3	227.81	9	226.83	220.50	11.3	9,350	0.12%
2023/12/08	35	238.41	38	238.89	238.00	-3	9,317	-0.03%
2023/12/07	23	225.78	20	226.98	224.50	3	9,137	0.03%
2023/12/06	10	220.90	17	221.03	223.50	-7	9,168	-0.08%
2023/12/05	13.2	214.01	5	216.60	212.00	8.2	9,163	0.09%
2023/12/04	11	227.95	9.1	231.02	224.00	1.9	9,137	0.02%
2023/12/01	3	226.83	4.2	228.57	229.50	-1.2	9,393	-0.01%
2023/11/30	4	229.13	3.1	229.02	228.00	0.9	9,479	0.01%
2023/11/29	6	224.00	7	225.14	225.00	-1	9,460	-0.01%
2023/11/28	1	214.02	0	0.00	217.50	1	9,624	0.01%
2023/11/27	19	216.89	19.1	211.77	211.50	-0.1	9,746	0.00%
2023/11/24	0	0.00	1	217.50	217.50	-1	9,920	-0.01%
2023/11/23	1	216.50	1.5	216.50	215.50	-0.5	9,995	-0.01%
2023/11/22	2	221.75	2	221.75	221.00	0	10,095	0.00%
2023/11/21	10	225.65	6	225.25	225.00	4	10,258	0.04%
2023/11/20	3	224.00	6	223.67	223.50	-3	10,564	-0.03%
2023/11/17	1	221.50	2	221.75	221.50	-1	10,825	-0.01%
2023/11/16	6	222.39	5.1	220.91	220.50	1	10,939	0.01%
2023/11/15	6	231.58	5.3	228.89	229.00	0.7	10,990	0.01%
2023/11/14	9	230.11	18.4	230.12	232.00	-9.4	11,656	-0.08%
2023/11/13	15	217.37	14	217.79	217.00	1	12,092	0.01%
2023/11/10	16.2	225.77	23	223.57	220.50	-6.8	12,229	-0.06%
2023/11/09	2	209.25	6.1	213.09	215.00	-4.1	12,137	-0.03%
2023/11/08	3	205.50	5	205.70	209.00	-2	12,248	-0.02%
2023/11/07	1	198.00	12.1	200.37	200.00	-11.1	12,491	-0.09%
2023/11/06	9	194.83	8	197.12	197.50	1	12,660	0.01%
2023/11/03	5.5	190.37	6	190.33	189.00	-0.5	12,868	0.00%
2023/11/02	10	183.35	7	182.79	184.00	3	12,928	0.02%
2023/11/01	4	176.13	4	176.00	177.00	0	13,071	0.00%
2023/10/31	6	180.33	34.9	178.56	176.00	-28.8	13,190	-0.22%
2023/10/30	5.1	186.59	2	185.75	185.50	3.1	13,269	0.02%
2023/10/27	4	187.75	3	186.17	186.50	1	13,444	0.01%
2023/10/26	7.5	190.57	2	188.50	187.00	5.5	13,636	0.04%
2023/10/25	4	201.13	0	0.00	200.50	4	13,652	0.03%
2023/10/24	6	199.17	5	200.50	201.50	1	13,863	0.01%
2023/10/23	5	192.90	1	192.50	192.50	4	13,959	0.03%
2023/10/20	42	192.23	26	191.87	192.50	16	14,232	0.11%
2023/10/19	28	197.23	21	198.52	197.50	7	14,457	0.05%
2023/10/18	1	200.00	4.2	202.00	198.50	-3.2	14,624	-0.02%
2023/10/17	5.1	211.99	13	209.27	207.50	-8	14,675	-0.05%
2023/10/16	2	212.27	10	210.50	215.00	-8	14,732	-0.05%
2023/10/13	3	221.67	14	223.07	223.00	-11	14,818	-0.07%
2023/10/12	4	224.12	21	224.86	223.50	-17	14,832	-0.11%
2023/10/11	2	219.50	5.2	220.13	218.00	-3.2	14,997	-0.02%
2023/10/06	27	224.46	27.1	221.80	221.00	-0.1	15,293	0.00%
2023/10/05	2.1	220.98	3.1	221.85	222.50	-1	15,490	-0.01%
2023/10/04	2.1	219.67	0.4	218.30	221.00	1.7	15,730	0.01%
2023/10/03	35	222.89	27	223.07	219.00	8	15,759	0.05%
2023/10/02	38.6	220.32	111.1	226.94	215.50	-72.5	15,638	-0.46%	大賣/
2023/09/28	106.2	219.66	11.1	218.02	219.50	95.1	15,485	0.61%	大買/
2023/09/27	8	207.75	11	209.00	211.50	-3	15,348	-0.02%
2023/09/26	11	209.54	9.3	208.53	204.00	1.8	15,546	0.01%
2023/09/25	25.9	213.26	28.4	214.50	211.00	-2.5	15,739	-0.02%
2023/09/22	4.1	195.21	4	196.50	201.00	0.1	15,794	0.00%
2023/09/21	2.5	194.70	1	195.00	195.00	1.5	15,813	0.01%
2023/09/20	0	0.00	3	194.83	193.50	-3	15,888	-0.02%
2023/09/19	2.1	192.26	5	190.70	190.00	-2.9	15,919	-0.02%
2023/09/18	9	193.94	14	193.54	193.00	-5	15,947	-0.03%
2023/09/15	12	202.75	12	203.54	203.50	0	15,915	0.00%
2023/09/14	22.1	196.53	22.1	197.60	199.50	0	16,237	0.00%
2023/09/13	18.1	191.81	16	193.00	194.00	2.1	16,324	0.01%
2023/09/12	2	199.50	4	198.38	200.00	-2	16,419	-0.01%
2023/09/11	5.1	200.60	3	198.84	199.00	2	16,718	0.01%
2023/09/08	2	209.00	2	208.50	208.50	0	16,660	0.00%
2023/09/07	27	214.20	14	209.68	209.50	13	16,783	0.08%
2023/09/06	26	218.12	26	218.46	216.50	0	16,895	0.00%
2023/09/05	5	207.70	3	207.83	208.00	2	16,863	0.01%
2023/09/04	1	202.50	1	206.00	206.00	0	16,963	0.00%
2023/09/01	10	207.95	3	201.33	201.00	7	17,167	0.04%
2023/08/31	11	211.45	13.1	212.51	215.50	-2.1	17,119	-0.01%
2023/08/30	11	208.64	13.1	209.71	208.50	-2.1	17,335	-0.01%
2023/08/29	3.1	205.44	1.1	199.55	201.00	2	17,494	0.01%
2023/08/28	10.1	204.54	14	202.61	202.00	-4	17,497	-0.02%
2023/08/25	6.3	208.39	11	207.73	207.00	-4.8	17,578	-0.03%
2023/08/24	27.2	217.96	29	218.57	216.50	-1.8	17,675	-0.01%
2023/08/23	12.1	207.26	9.8	208.03	209.00	2.3	17,478	0.01%
2023/08/22	6	203.92	5.5	203.38	201.50	0.5	17,694	0.00%
2023/08/21	24	203.90	28.2	202.63	201.50	-4.2	18,190	-0.02%
2023/08/18	54	205.46	67.1	205.52	203.50	-13.1	18,218	-0.07%
2023/08/17	19.2	197.14	56.3	198.04	206.50	-37.1	17,771	-0.21%
2023/08/16	6	184.17	12	183.83	188.00	-6	17,637	-0.03%
2023/08/15	60	181.19	39.3	180.51	180.00	20.7	18,217	0.11%
2023/08/14	52	173.90	5	173.60	173.50	47	18,299	0.26%
2023/08/11	23	175.02	33	177.47	178.50	-10	18,279	-0.05%
2023/08/10	8	170.06	2	167.50	166.50	6	18,003	0.03%
2023/08/09	12	177.50	14.1	177.77	179.00	-2.1	17,778	-0.01%
2023/08/08	8.4	170.26	5.2	172.18	172.00	3.3	17,596	0.02%
2023/08/07	9.1	165.82	7	165.29	168.00	2.1	17,423	0.01%
2023/08/04	3	158.83	2	158.25	158.50	1	17,245	0.01%
2023/08/02	2	164.25	8	159.63	157.50	-6	17,111	-0.04%
2023/08/01	3	168.33	3	166.67	165.00	0	16,979	0.00%
2023/07/31	9	176.89	7.2	173.26	169.50	1.8	16,856	0.01%
2023/07/28	4	176.25	23	176.52	178.50	-19	16,700	-0.11%
2023/07/27	10	177.85	9	181.78	176.00	1	16,663	0.01%
2023/07/26	2	178.74	3	176.33	174.50	-1	16,436	-0.01%
2023/07/25	8.7	187.33	9	184.56	177.00	-0.3	16,360	0.00%
2023/07/24	34	186.82	9.5	187.42	188.50	24.5	16,090	0.15%
2023/07/21	17	180.62	17.3	178.11	181.00	-0.3	15,856	0.00%
2023/07/20	13	174.15	14	175.93	175.50	-1	15,743	-0.01%
2023/07/19	1	174.00	3	171.00	171.50	-2	15,678	-0.01%
2023/07/18	2	179.50	3.1	180.20	178.00	-1.1	15,619	-0.01%
2023/07/17	4	178.75	0	0.00	176.50	4	15,444	0.03%
2023/07/14	26	180.10	32	179.27	182.00	-6	15,399	-0.04%
2023/07/13	43.6	182.87	42	182.57	180.00	1.6	15,223	0.01%
2023/07/12	8	167.25	7	167.29	170.00	1	15,013	0.01%
2023/07/11	10	161.85	5	162.20	163.50	5	14,816	0.03%
2023/07/10	0.3	154.00	2	151.00	155.00	-1.7	14,581	-0.01%
2023/07/07	1	151.00	2	147.75	148.50	-1	14,598	-0.01%
2023/07/06	4.2	151.45	5	149.30	149.00	-0.8	14,706	-0.01%
2023/07/05	5.5	155.00	6.6	154.80	154.50	-1.1	14,620	-0.01%
2023/07/04	8	153.63	9.1	154.09	155.50	-1.1	14,613	-0.01%
2023/07/03	8	150.63	13.5	151.19	153.00	-5.5	14,426	-0.04%
2023/06/30	13.1	143.89	115	141.67	146.00	-101.9	14,134	-0.72%	大賣/鉅額交易
2023/06/29	3.1	137.82	2.4	139.48	139.00	0.7	13,829	0.01%
2023/06/28	107	139.71	11	137.41	138.00	96	13,872	0.69%	大買/
2023/06/27	4	136.00	2	137.50	135.00	2	13,928	0.01%
2023/06/26	6	138.58	2.3	139.43	138.50	3.7	13,986	0.03%
2023/06/21	1	142.48	3	144.00	142.00	-2	13,981	-0.01%
2023/06/20	22.2	143.25	18	142.89	142.00	4.2	14,126	0.03%
2023/06/19	1.4	136.83	1	138.00	140.00	0.4	14,288	0.00%
2023/06/16	2	140.74	53.6	139.67	139.50	-51.6	14,268	-0.36%
2023/06/15	4.1	136.52	255.1	139.47	138.00	-251.1	14,089	-1.78%	大賣/鉅額交易
2023/06/14	4	135.00	1.1	137.40	134.50	3	13,778	0.02%
2023/06/13	5	136.10	5.1	136.58	136.00	-0.1	13,742	0.00%
2023/06/12	307.3	138.82	3	136.66	135.00	304.3	13,569	2.24%	大買/鉅額交易
2023/06/09	3.3	138.27	12.4	139.20	139.00	-9.1	13,416	-0.07%
2023/06/08	1.2	135.65	3	136.00	133.00	-1.8	13,188	-0.01%
2023/06/07	5	135.40	7.2	136.21	134.50	-2.2	13,041	-0.02%
2023/06/06	4.3	129.87	0.2	130.03	130.00	4.1	13,003	0.03%
2023/06/05	4.4	128.41	6	132.91	133.00	-1.6	12,873	-0.01%
2023/06/02	12	127.71	13	128.27	128.00	-1	12,646	-0.01%
2023/06/01	4	123.00	0	123.80	125.00	4	12,322	0.03%
2023/05/31	11.1	123.81	6.1	122.61	122.00	5	12,268	0.04%
2023/05/30	9	123.50	16	124.84	125.00	-7	12,147	-0.06%
2023/05/29	14.2	120.92	2	121.00	121.50	12.2	12,068	0.10%
2023/05/26	7.2	124.43	7	122.50	121.50	0.2	12,263	0.00%
2023/05/25	2.1	117.46	28	119.18	122.50	-26	11,877	-0.22%
2023/05/24	12	109.58	7	109.93	111.50	5	11,324	0.04%
2023/05/23	18	111.00	231	110.74	110.50	-213	11,271	-1.89%	大賣/鉅額交易
2023/05/22	6	115.25	7	114.21	113.50	-1	11,155	-0.01%
2023/05/19	187	110.02	14.5	111.02	113.50	172.5	10,654	1.62%	大買/鉅額交易
2023/05/18	57.5	103.51	75	101.34	103.50	-17.5	9,916	-0.18%
2023/05/17	65	97.69	0	0.00	97.90	65	9,528	0.68%
2023/05/16	15	96.05	20	95.85	95.10	-5	9,364	-0.05%
2023/05/15	4	95.80	5	95.90	96.70	-1	9,348	-0.01%
2023/05/12	5	93.00	6	93.80	95.50	-1	9,433	-0.01%
2023/05/11	23	95.72	8	95.29	95.00	15	9,485	0.16%
2023/05/10	10	96.77	24	96.69	96.20	-14	9,558	-0.15%
2023/05/09	6	97.60	6	97.65	97.30	0	9,660	0.00%
2023/05/08	8	98.25	4	97.60	97.20	4	9,808	0.04%
2023/05/05	0	98.40	1	97.50	98.10	-1	9,896	-0.01%
2023/05/04	3	96.23	5	96.52	96.70	-2	10,067	-0.02%
2023/05/03	3	97.63	2.6	97.92	96.70	0.4	10,151	0.00%
2023/05/02	5	98.36	5.1	98.59	98.20	-0.1	10,195	0.00%
2023/04/28	5	98.82	3	98.80	98.60	2	10,223	0.02%
2023/04/27	3	97.37	3	97.70	98.50	0	10,153	0.00%
2023/04/26	12	96.55	12	96.99	98.40	0	10,172	0.00%
2023/04/25	14.1	98.67	13	97.39	96.40	1.1	10,097	0.01%
2023/04/24	0	0.00	1	100.52	101.50	-1	10,049	-0.01%
2023/04/21	8	98.87	7	98.80	98.20	1	10,022	0.01%
2023/04/20	6	99.62	6	100.00	100.00	0	10,003	0.00%
2023/04/19	0	0.00	2	103.00	101.50	-2	10,094	-0.02%
2023/04/18	1.1	101.00	10	101.20	101.50	-8.9	10,103	-0.09%
2023/04/17	8	102.75	1	102.50	102.50	7	10,135	0.07%
2023/04/14	10.1	100.30	4	99.90	99.20	6.1	10,082	0.06%
2023/04/13	6	100.10	3	100.13	99.30	3	10,044	0.03%
2023/04/12	5.4	101.87	15	101.80	102.50	-9.6	9,937	-0.10%
2023/04/11	12	103.96	8.2	102.37	103.00	3.8	9,756	0.04%
2023/04/10	1	95.70	3	96.28	98.80	-2	9,568	-0.02%
2023/04/07	8	94.66	8	94.83	95.30	0	9,463	0.00%
2023/04/06	8	93.94	9	94.40	94.10	-1	9,350	-0.01%
2023/03/31	2	98.00	5.1	97.92	97.30	-3.1	9,237	-0.03%
2023/03/30	0	97.00	2	97.90	97.80	-2	9,224	-0.02%
2023/03/29	13	97.52	9	97.41	96.70	4	9,142	0.04%
2023/03/28	5	97.50	19.1	98.13	97.70	-14.1	9,014	-0.16%
2023/03/27	13	97.44	11	97.69	98.00	2	8,784	0.02%
2023/03/24	5.1	93.41	5	93.98	94.00	0.1	8,744	0.00%
2023/03/23	9	93.81	8	93.83	93.20	1	8,620	0.01%
2023/03/22	4	95.30	10	96.03	95.40	-6	8,401	-0.07%
2023/03/21	0	92.20	17	92.26	92.50	-17	7,819	-0.22%
2023/03/20	5	89.60	10	89.75	90.20	-5	7,651	-0.07%
2023/03/17	0	0.00	1	88.40	89.50	-1	7,608	-0.01%
2023/03/16	1	86.51	1	87.60	86.80	0	7,566	0.00%
2023/03/15	1.2	88.78	7	88.37	88.20	-5.8	7,605	-0.08%
2023/03/14	1	88.90	0.1	89.40	88.10	1	7,634	0.01%
2023/03/13	2	88.70	2.1	86.92	89.30	-0.1	7,659	0.00%
2023/03/10	5	87.72	1	88.40	87.70	4	7,646	0.05%
2023/03/09	22	89.19	8	90.48	89.40	14	7,705	0.18%
2023/03/08	7	92.74	6.1	92.74	92.50	0.9	7,507	0.01%
2023/03/07	2	91.65	21.5	92.84	93.00	-19.5	7,641	-0.26%
2023/03/06	10	91.69	12.7	91.61	90.90	-2.7	7,540	-0.04%
2023/03/03	7	91.21	13	90.95	90.40	-6	7,685	-0.08%
2023/03/02	5	89.70	0	0.00	89.90	5	7,714	0.06%
2023/03/01	8	91.94	7	92.91	90.80	1	7,713	0.01%
2023/02/24	70	90.21	77	90.45	92.10	-7	7,631	-0.09%
2023/02/23	4	87.88	15	88.50	89.00	-11	7,430	-0.15%
2023/02/22	1.2	87.18	2.5	87.24	87.10	-1.3	7,565	-0.02%
2023/02/21	25.1	89.29	2	89.43	88.60	23.1	7,570	0.31%
2023/02/20	11	88.81	2.9	89.66	88.50	8.1	7,537	0.11%
2023/02/17	4.1	86.93	1	87.20	87.70	3.1	7,443	0.04%
2023/02/16	1	87.50	1.2	88.10	88.10	-0.2	7,570	0.00%
2023/02/15	4	86.88	1.6	86.91	87.10	2.4	7,865	0.03%
2023/02/14	3	86.70	1	86.90	86.50	2	8,028	0.02%
2023/02/13	1	85.90	1	86.50	86.50	0	8,196	0.00%
2023/02/10	6.3	85.56	0	0.00	85.10	6.3	8,434	0.07%
2023/02/09	2.3	86.91	3	86.67	86.90	-0.7	8,363	-0.01%
2023/02/08	1.6	87.82	0	0.00	87.80	1.6	8,250	0.02%
2023/02/07	1.4	88.05	0.2	88.12	88.00	1.2	8,254	0.01%
2023/02/06	2.2	89.79	0.1	92.50	89.50	2.1	8,203	0.03%
2023/02/03	11.1	93.43	6	93.61	93.40	5.1	8,194	0.06%
2023/02/02	15	91.65	10.2	92.48	93.50	4.8	8,215	0.06%
2023/02/01	4.2	88.36	5	88.82	89.10	-0.8	8,135	-0.01%
2023/01/31	3	86.60	1.8	88.08	87.30	1.2	8,206	0.01%
2023/01/30	2	89.00	2	88.20	88.00	0	8,258	0.00%
2023/01/17	17	88.17	0	0.00	88.00	17	8,342	0.20%
2023/01/16	0	0.00	0.1	88.80	88.70	-0.1	8,462	0.00%
2023/01/13	1	88.90	0.1	89.16	89.30	0.9	8,529	0.01%
2023/01/12	1.1	88.52	0	0.00	88.60	1.1	8,742	0.01%
2023/01/11	5	92.38	3	92.90	90.90	2	8,825	0.02%
2023/01/10	1	91.90	4.1	91.85	91.80	-3.1	8,935	-0.03%
2023/01/09	0	0.00	0	89.55	91.00	0	9,201	0.00%
2023/01/06	0	0.00	1	86.00	87.20	-1	9,460	-0.01%
2023/01/05	1.1	85.81	9.1	86.80	85.20	-8	9,816	-0.08%
2023/01/04	11.1	88.49	19	88.62	87.00	-7.9	9,979	-0.08%
2023/01/03	9	89.14	0	89.40	89.20	9	10,081	0.09%
2022/12/30	0.1	87.60	7	87.59	86.80	-6.9	10,259	-0.07%
2022/12/29	0	85.20	0.2	85.80	87.00	-0.2	10,578	0.00%
2022/12/28	2	86.95	0.5	86.40	85.80	1.5	10,960	0.01%
2022/12/27	0	89.90	0	0.00	89.70	0	11,165	0.00%
2022/12/26	2	89.20	0	0.00	89.00	2	11,494	0.02%
2022/12/23	1	88.40	0	0.00	88.40	1	11,992	0.01%
2022/12/22	1	90.40	0	0.00	89.40	1	12,229	0.01%
2022/12/21	1	91.80	0	0.00	90.20	1	12,393	0.01%
2022/12/20	1	91.80	2	94.50	91.80	-1	12,656	-0.01%
2022/12/19	0	0.00	1	95.20	95.10	-1	12,955	-0.01%
2022/12/16	3.1	93.38	1	94.00	95.70	2.1	13,483	0.02%
2022/12/15	2	96.90	0	0.00	96.60	2	13,535	0.01%
2022/12/14	0.1	96.80	3	96.77	97.00	-2.9	13,841	-0.02%
2022/12/13	2	96.80	0	0.00	95.00	2	14,007	0.01%
2022/12/12	2	95.25	2	95.00	95.50	0	14,126	0.00%
2022/12/07	10	96.41	0	0.00	95.50	10	14,220	0.07%
2022/12/06	0	0.00	1.2	98.28	97.90	-1.2	14,235	-0.01%
2022/12/05	1	100.00	1	99.50	98.30	0	14,275	0.00%
2022/12/02	1.2	99.62	2	99.95	99.10	-0.8	14,301	-0.01%
2022/12/01	2	100.35	27.9	100.32	100.50	-25.9	14,353	-0.18%
2022/11/30	1	98.10	0	0.00	97.50	1	14,355	0.01%
2022/11/29	37	100.04	22	97.95	97.50	15	14,502	0.10%
2022/11/28	61	102.08	113.4	101.77	102.50	-52.4	14,402	-0.36%	大賣/
2022/11/25	73.1	100.76	12	100.83	100.00	61.1	14,421	0.42%
2022/11/24	2	99.95	5.5	100.24	100.50	-3.5	14,483	-0.02%
2022/11/23	0	0.00	1	98.50	98.70	-1	14,507	-0.01%
2022/11/22	3	96.97	2	96.40	97.10	1	14,530	0.01%
2022/11/21	4	99.53	15	98.47	98.50	-11	14,571	-0.08%
2022/11/18	3	98.53	2	100.00	97.10	1	14,534	0.01%
2022/11/17	1	98.10	2	98.15	98.70	-1	14,434	-0.01%
2022/11/16	3	97.00	1	96.80	96.80	2	14,513	0.01%
2022/11/15	3	95.30	72	96.04	95.60	-69	14,608	-0.47%
2022/11/14	1	95.30	21.9	97.33	97.30	-20.9	14,948	-0.14%
2022/11/11	3	96.33	9	94.66	94.00	-6	15,166	-0.04%
2022/11/10	15	94.07	18	93.71	94.00	-3	15,028	-0.02%
2022/11/09	61.2	91.12	12.2	91.54	92.00	49	15,278	0.32%
2022/11/08	61.3	92.25	20	90.33	89.20	41.3	15,431	0.27%
2022/11/07	1	88.60	1	89.10	87.60	0	15,185	0.00%
2022/11/04	10	87.30	0.2	86.82	88.10	9.8	15,145	0.06%
2022/11/03	5	87.36	3	87.93	87.80	2	15,102	0.01%
2022/11/02	0	0.00	1.1	88.29	88.20	-1.1	15,053	-0.01%
2022/11/01	2	86.60	6.1	85.88	86.50	-4.1	15,093	-0.03%
2022/10/31	1	84.40	5.1	85.00	85.60	-4.1	14,949	-0.03%
2022/10/28	2	81.50	25.1	82.15	82.10	-23.1	14,853	-0.16%
2022/10/27	12.2	79.01	43	80.41	81.50	-30.8	14,807	-0.21%
2022/10/26	7	76.61	2	76.40	76.90	5	14,684	0.03%
2022/10/25	7	78.36	1	80.10	78.40	6	14,672	0.04%
2022/10/24	21	80.26	17	81.01	80.00	4	14,785	0.03%
2022/10/21	8	80.61	2.1	81.47	79.90	5.9	14,848	0.04%
2022/10/20	10	79.85	4	81.90	82.30	6	14,883	0.04%
2022/10/19	15.1	84.60	16.1	84.70	83.00	-1	14,935	-0.01%
2022/10/18	7.5	83.21	0.1	84.28	83.00	7.4	15,190	0.05%
2022/10/17	54	84.62	33	84.35	84.60	21	15,263	0.14%
2022/10/14	22.2	91.26	23.1	90.23	88.00	-0.9	15,056	-0.01%
2022/10/13	7.2	90.35	15	92.67	88.80	-7.8	14,846	-0.05%
2022/10/12	31.3	89.52	23	87.03	90.50	8.3	14,838	0.06%
2022/10/11	9	86.04	7	86.64	85.10	2	15,139	0.01%
2022/10/07	6	93.38	1	94.00	91.50	5	15,242	0.03%
2022/10/06	5.1	95.07	5	95.22	94.80	0.1	15,505	0.00%
2022/10/05	30	94.98	23	94.35	94.60	7	15,616	0.04%
2022/10/04	9	94.28	8	93.75	92.90	1	15,765	0.01%
2022/10/03	28	94.14	20	94.80	93.80	8	15,903	0.05%
2022/09/30	48	91.63	47	90.74	92.80	1	15,691	0.01%
2022/09/29	22	86.27	23	88.93	86.00	-1	15,337	-0.01%
2022/09/28	6	92.65	6	90.13	89.20	0	15,337	0.00%
2022/09/27	21.2	94.48	21	96.02	94.00	0.2	15,426	0.00%
2022/09/26	13	97.29	10	97.72	97.00	3	15,254	0.02%
2022/09/23	6.2	99.51	20.3	99.71	102.00	-14.1	15,044	-0.09%
2022/09/22	5.5	94.82	17.1	93.62	95.00	-11.6	14,706	-0.08%
2022/09/21	10.1	91.20	5.2	92.07	93.70	4.9	14,786	0.03%
2022/09/20	17.1	91.05	7.9	90.99	91.10	9.2	14,894	0.06%
2022/09/19	3.1	89.67	3	89.40	88.10	0.1	15,034	0.00%
2022/09/06	0	0.00	1	77.50	77.70	-1	15,220	-0.01%
2022/09/05	1	79.50	0	0.00	78.60	1	15,777	0.01%
2022/09/02	2	80.50	0	0.00	80.10	2	16,650	0.01%
2022/09/01	2	81.90	2	81.50	81.00	0	17,967	0.00%
2022/08/31	0	0.00	1	83.50	83.60	-1	18,273	-0.01%
2022/08/30	1.1	82.28	13	81.62	82.10	-11.9	18,237	-0.07%
2022/08/29	3	80.10	2	80.80	80.50	1	18,158	0.01%
2022/08/26	1.1	83.09	2	83.30	83.40	-0.9	18,113	0.00%
2022/08/25	1	84.00	4	83.90	83.80	-3	18,032	-0.02%
2022/08/24	3.7	81.60	256	81.87	80.30	-252.3	17,975	-1.40%	大賣/鉅額交易
2022/08/23	7	81.70	6	82.20	82.30	1	18,000	0.01%
2022/08/22	25	83.74	23	83.12	82.10	2	18,094	0.01%
2022/08/19	2	83.55	3	83.20	83.10	-1	18,040	-0.01%
2022/08/18	55.3	80.91	1	83.20	83.00	54.3	18,263	0.30%
2022/08/17	93	82.48	11	82.98	82.70	82	18,257	0.45%
2022/08/16	31	81.09	16	81.93	82.30	15	18,279	0.08%
2022/08/15	102	80.41	6	80.35	80.50	96	18,163	0.53%	大買/
2022/08/12	3	80.03	1.2	80.08	78.60	1.9	18,131	0.01%
2022/08/11	1	80.30	3.5	80.23	79.00	-2.5	18,111	-0.01%
2022/08/10	18.1	79.64	26.3	79.10	79.30	-8.2	18,135	-0.05%
2022/08/09	55	75.59	57	76.35	77.50	-2	17,820	-0.01%
2022/08/08	11	72.46	6	72.35	73.90	5	17,699	0.03%
2022/08/05	13.4	72.28	8.5	72.18	72.00	4.9	17,868	0.03%
2022/08/04	11	73.27	2.2	75.47	72.00	8.8	17,561	0.05%
2022/08/03	0.5	79.96	2	80.75	79.90	-1.5	17,371	-0.01%
2022/08/01	2	81.00	2	81.30	81.10	0	17,685	0.00%
2022/07/29	15	81.81	4	81.83	81.30	11	17,828	0.06%
2022/07/28	9.1	81.31	6	81.52	81.30	3.1	18,013	0.02%
2022/07/27	3.2	80.98	7	81.46	82.00	-3.8	17,969	-0.02%
2022/07/26	1	81.60	6	80.85	80.60	-5	17,962	-0.03%
2022/07/25	19	84.10	20	82.24	82.00	-1	18,124	-0.01%
2022/07/22	10.4	83.45	16	83.02	83.20	-5.6	18,249	-0.03%
2022/07/21	5	82.22	4.1	82.98	82.70	0.9	18,378	0.00%
2022/07/20	3	82.40	8.2	82.54	82.00	-5.2	18,350	-0.03%
2022/07/19	13	80.15	10.2	79.22	79.30	2.8	18,343	0.02%
2022/07/18	6	78.80	3.1	78.25	78.60	2.9	18,432	0.02%
2022/07/15	6.2	78.02	10.2	78.03	78.10	-4	18,611	-0.02%
2022/07/14	43	75.75	33	76.46	78.00	10	18,439	0.05%
2022/07/13	11	74.54	10	73.02	72.80	1	18,099	0.01%
2022/07/12	12	70.08	9	70.32	69.30	3	17,954	0.02%
2022/07/11	7.1	71.56	17	71.94	73.00	-9.9	17,971	-0.06%
2022/07/08	8.2	71.19	9	72.42	72.00	-0.8	17,874	0.00%
2022/07/07	16	67.99	10	68.15	69.60	6	17,515	0.03%
2022/07/06	15.1	66.86	42	67.37	67.80	-26.9	17,041	-0.16%
2022/07/05	17	65.53	16.1	66.99	66.70	0.9	16,886	0.01%
2022/07/04	1	66.70	13	67.26	67.80	-12	16,571	-0.07%
2022/07/01	25.1	72.14	34	72.90	68.50	-8.9	16,229	-0.05%
2022/06/30	23	79.66	10	76.27	76.10	13	15,884	0.08%
2022/06/29	6	85.18	3.4	84.60	84.50	2.6	15,899	0.02%
2022/06/28	7	85.61	13	84.98	84.50	-6	15,979	-0.04%
2022/06/27	34	83.42	32	84.89	85.50	2	16,184	0.01%
2022/06/24	15	83.75	26.6	83.47	83.00	-11.6	16,060	-0.07%
2022/06/23	1	80.10	9.2	80.32	79.50	-8.2	15,859	-0.05%
2022/06/22	19	79.05	19	79.17	78.60	0	15,933	0.00%
2022/06/21	7	79.30	7	81.13	80.90	0	15,950	0.00%
2022/06/20	23.4	80.14	27	78.61	78.00	-3.7	16,223	-0.02%
2022/06/17	22.5	80.49	6	80.35	79.70	16.5	16,427	0.10%
2022/06/16	8.1	86.59	16.2	85.33	83.10	-8.1	16,176	-0.05%
2022/06/15	15.1	89.22	6.3	87.71	87.60	8.8	16,094	0.05%
2022/06/14	51	90.05	21.2	91.72	91.00	29.8	15,995	0.19%
2022/06/13	79.1	93.07	67	93.08	93.70	12.1	15,559	0.08%
2022/06/10	56	87.73	100	89.96	92.90	-44	14,723	-0.30%
2022/06/09	30	82.44	51.3	82.57	84.50	-21.3	13,433	-0.16%
2022/06/08	8	80.41	6	79.83	79.80	2	13,093	0.02%
2022/06/07	15	80.20	0	0.00	80.30	15	13,185	0.11%
2022/06/06	14	79.76	2	79.70	79.70	12	13,305	0.09%
2022/06/02	1	81.50	0	0.00	81.10	1	13,452	0.01%
2022/06/01	5.3	82.44	15	82.30	81.00	-9.7	13,610	-0.07%
2022/05/31	2	81.40	6	81.35	81.30	-4	13,574	-0.03%
2022/05/30	1	80.50	15	80.05	80.90	-14	13,569	-0.10%
2022/05/27	9	77.11	7	77.04	77.60	2	13,579	0.01%
2022/05/26	20	77.72	13	79.56	76.10	7	13,660	0.05%
2022/05/25	14	79.76	5	79.52	79.80	9	13,603	0.07%
2022/05/24	8	80.26	5	80.20	79.40	3	13,724	0.02%
2022/05/23	1	82.40	0	0.00	81.90	1	13,716	0.01%
2022/05/20	1	82.70	2	82.10	81.60	-1	13,890	-0.01%
2022/05/19	2	83.05	1	82.90	82.60	1	14,125	0.01%
2022/05/18	5	86.34	11	87.17	85.40	-6	14,076	-0.04%
2022/05/17	3	85.13	1	87.10	87.10	2	14,059	0.01%
2022/05/16	5	87.02	7	86.83	86.10	-2	14,156	-0.01%
2022/05/13	13	86.12	21	85.58	85.50	-8	14,000	-0.06%
2022/05/12	6	83.23	7	83.64	82.20	-1	13,723	-0.01%
2022/05/11	1	82.10	5	82.72	82.20	-4	13,722	-0.03%
2022/05/10	12	81.08	5	80.98	82.00	7	13,907	0.05%
2022/05/09	11	81.61	13	82.88	83.50	-2	13,933	-0.01%
2022/05/06	9	81.57	2	83.10	81.80	7	14,152	0.05%
2022/05/05	11	86.45	11	86.28	85.00	0	14,313	0.00%
2022/05/04	4	84.55	12	84.88	84.70	-8	14,319	-0.06%
2022/05/03	2	83.00	0	0.00	83.60	2	14,642	0.01%
2022/04/29	27	84.40	25	84.17	83.00	2	14,949	0.01%
2022/04/28	5	82.80	14	83.30	84.40	-9	15,188	-0.06%
2022/04/27	7	77.10	11	80.71	82.20	-4	15,409	-0.03%
2022/04/26	6	79.38	1.2	79.48	78.90	4.8	15,952	0.03%
2022/04/25	8	80.06	2	79.70	78.20	6	17,592	0.03%
2022/04/22	17	84.14	3	85.53	83.20	14	18,309	0.08%
2022/04/21	6	87.82	38	87.73	88.60	-32	18,150	-0.18%
2022/04/20	3	83.13	10	83.14	83.90	-7	17,843	-0.04%
2022/04/19	5	81.70	13	81.55	81.90	-8	17,777	-0.05%
2022/04/18	4	78.83	0	0.00	79.00	4	17,769	0.02%
2022/04/15	10	81.47	1	83.30	80.40	9	17,699	0.05%
2022/04/14	3	84.13	8	83.81	84.70	-5	17,725	-0.03%
2022/04/13	1	81.00	1	82.00	82.70	0	17,740	0.00%
2022/04/12	7	81.93	2	81.55	81.50	5	17,866	0.03%
2022/04/11	12	81.98	8	80.55	80.60	4	18,185	0.02%
2022/04/08	18	86.03	3	86.53	84.30	15	18,338	0.08%
2022/04/07	3	84.93	81	84.38	83.70	-78	18,264	-0.43%
2022/04/06	10	87.93	0	0.00	86.50	10	18,269	0.05%
2022/04/01	12	88.74	23	89.31	88.10	-11	18,349	-0.06%
2022/03/31	4	85.80	10.5	85.66	85.00	-6.5	18,987	-0.03%
2022/03/30	24.7	86.59	13	87.86	87.50	11.7	19,497	0.06%
2022/03/29	79	85.30	1	84.70	84.90	78	19,574	0.40%
2022/03/28	1	84.50	4	84.38	84.10	-3	19,911	-0.02%
2022/03/25	3	84.87	1	84.40	84.30	2	20,157	0.01%
2022/03/24	5	84.18	4	84.40	84.60	1	19,981	0.01%
2022/03/23	14	84.69	14.1	84.22	84.00	-0.1	19,952	0.00%
2022/03/22	15	82.09	54.1	81.53	83.20	-39.1	19,614	-0.20%
2022/03/21	0	0.00	2	81.25	81.10	-2	19,165	-0.01%
2022/03/18	4	79.10	7	79.61	80.20	-3	19,076	-0.02%
2022/03/17	0	0.00	6	77.77	78.00	-6	18,924	-0.03%
2022/03/16	1	72.00	0	0.00	72.70	1	18,806	0.01%
2022/03/15	11	74.22	13	75.08	73.70	-2	19,070	-0.01%
2022/03/14	2.1	76.18	9	76.31	76.20	-6.9	19,058	-0.04%
2022/03/11	0	0.00	2	77.20	77.50	-2	19,096	-0.01%
2022/03/10	0	0.00	4	77.25	77.40	-4	19,112	-0.02%
2022/03/09	5	73.80	2	75.00	74.50	3	19,083	0.02%
2022/03/08	3	73.43	1	73.43	73.00	2	19,352	0.01%
2022/03/07	16	76.53	1	75.20	75.90	15	19,490	0.08%
2022/03/04	13	80.68	5	81.26	79.90	8	19,604	0.04%
2022/03/03	7	81.64	25	81.75	81.20	-18	19,587	-0.09%
2022/03/02	10	82.01	16	81.91	82.00	-6	19,606	-0.03%
2022/03/01	16	83.22	11	83.73	83.00	5	19,523	0.03%
2022/02/25	9	82.01	8	82.00	80.70	1	19,416	0.01%
2022/02/24	31	80.97	24	81.94	80.90	7	19,268	0.04%
2022/02/23	4	81.18	2.3	82.48	82.60	1.7	19,255	0.01%
2022/02/22	12	79.18	9	79.60	79.10	3	19,533	0.02%
2022/02/21	18	82.99	12	81.91	81.50	6	19,734	0.03%
2022/02/18	36	81.60	17	81.69	82.30	19	19,605	0.10%
2022/02/17	1	82.50	12	83.54	81.70	-11	19,788	-0.06%
2022/02/16	8	82.50	15	82.36	82.20	-7	20,081	-0.03%
2022/02/15	5	80.40	0.2	80.60	79.70	4.9	20,243	0.02%
2022/02/14	1	79.80	0	0.00	80.90	1	20,233	0.00%
2022/02/10	20	81.47	6.2	80.30	80.30	13.9	20,465	0.07%
2022/02/09	10	81.97	8	82.03	82.00	2	20,238	0.01%
2022/02/08	17	80.80	104	79.77	82.30	-87	20,134	-0.43%	大賣/
2022/02/07	51.2	78.99	211	79.05	79.20	-159.8	20,136	-0.79%	大賣/鉅額交易
2022/01/26	3.3	75.21	35	75.57	75.30	-31.7	19,988	-0.16%
2022/01/25	60	75.49	4	77.15	74.60	56	20,253	0.28%
2022/01/24	58	78.29	6	78.47	78.40	52	19,943	0.26%
2022/01/21	77	80.98	133	80.09	79.80	-56	19,748	-0.28%	大賣/
2022/01/20	278	85.44	66	84.93	84.20	212	19,449	1.09%	大買/鉅額交易
2022/01/19	153.7	84.68	205	86.37	88.50	-51.3	19,270	-0.27%	大買/大賣/
2022/01/18	137.2	84.76	141	84.23	86.50	-3.8	18,766	-0.02%	大買/大賣/
2022/01/17	109.1	80.50	65	80.14	81.90	44.1	17,478	0.25%	大買/
2022/01/14	5	74.00	1	73.60	74.60	4	17,043	0.02%
2022/01/13	0	0.00	4	73.80	73.40	-4	17,029	-0.02%
2022/01/10	2	73.90	2	74.40	74.40	0	17,230	0.00%
2022/01/07	4	73.63	5	73.60	73.80	-1	17,320	-0.01%
2022/01/06	0	0.00	2	76.15	75.70	-2	17,216	-0.01%
2022/01/05	16	79.14	10	78.80	76.90	6	17,223	0.03%
2022/01/04	14	79.03	2	79.35	79.80	12	17,119	0.07%
2022/01/03	6	78.60	7	78.03	78.40	-1	17,047	-0.01%
2021/12/30	0.1	76.20	1	76.90	76.00	-0.9	17,006	-0.01%
2021/12/29	5	76.30	5	76.10	77.00	0	17,188	0.00%
2021/12/28	12	75.74	217	76.45	75.30	-205	17,376	-1.18%	大賣/鉅額交易
2021/12/27	313	78.73	106	81.45	76.80	207	17,290	1.20%	大買/大賣/鉅額交易
2021/12/24	17	79.41	31	79.51	79.50	-14	16,521	-0.08%
2021/12/23	13	77.92	12.1	76.86	76.10	0.9	16,079	0.01%
2021/12/22	69	76.94	89	76.86	76.80	-20	16,097	-0.12%
2021/12/21	22	74.45	38	74.36	74.80	-16	16,350	-0.10%
2021/12/17	9	72.49	3	72.20	71.80	6	17,353	0.03%
2021/12/16	5	71.90	3	72.80	72.90	2	18,473	0.01%
2021/12/15	6	70.80	0	0.00	71.20	6	18,797	0.03%
2021/12/14	8	69.94	4	70.03	69.70	4	19,915	0.02%
2021/12/13	8	71.58	5	70.96	70.80	3	19,967	0.02%
2021/12/10	1	72.60	0	0.00	71.80	1	20,003	0.00%
2021/12/09	18	72.89	11	74.21	71.80	7	20,153	0.03%
2021/12/08	6	71.78	14	72.21	71.70	-8	20,243	-0.04%
2021/12/07	3	72.33	2	72.25	71.40	1	20,510	0.00%
2021/12/06	11	71.85	2	71.50	71.50	9	20,847	0.04%
2021/12/03	16	73.58	7	73.21	73.10	9	21,083	0.04%
2021/12/02	14	74.07	3	73.80	73.40	11	21,248	0.05%
2021/12/01	3	74.23	6	73.88	74.80	-3	21,001	-0.01%
2021/11/30	18	72.41	9	72.43	71.90	9	20,871	0.04%
2021/11/29	2	67.75	8	69.38	70.20	-6	20,898	-0.03%
2021/11/26	6	68.87	3	71.30	68.60	3	21,168	0.01%
2021/11/25	7	71.56	2	70.85	70.60	5	21,544	0.02%
2021/11/24	7	69.21	7	70.81	71.70	0	21,825	0.00%
2021/11/23	5	70.10	8	70.44	69.50	-3	22,059	-0.01%
2021/11/22	9	72.06	10	71.40	71.20	-1	22,250	0.00%
2021/11/19	22	73.41	14	72.99	72.00	8	22,468	0.04%
2021/11/18	15	76.43	8	75.93	74.30	7	22,692	0.03%
2021/11/17	1	76.30	2.1	76.78	76.60	-1.1	22,937	0.00%
2021/11/16	12	76.20	11	76.19	76.10	1	23,234	0.00%
2021/11/15	33.1	75.98	37.5	76.30	77.10	-4.4	23,129	-0.02%
2021/11/12	6	72.77	6.6	72.94	72.90	-0.6	22,814	0.00%
2021/11/11	1	70.20	2	70.55	70.30	-1	22,494	0.00%
2021/11/10	5	69.48	2	69.90	69.30	3	22,421	0.01%
2021/11/09	7	71.09	15	71.37	71.40	-8	22,333	-0.04%
2021/11/08	3	69.87	8	69.36	68.90	-5	22,056	-0.02%
2021/11/05	8	70.51	9	70.44	69.80	-1	22,045	0.00%
2021/11/04	24.5	70.97	19	70.74	70.50	5.5	21,995	0.03%
2021/11/03	6	68.00	11	68.86	69.20	-5	21,721	-0.02%
2021/11/02	22	68.60	18	68.87	68.70	4	21,595	0.02%
2021/11/01	17	66.59	14	66.94	66.80	3	21,179	0.01%
2021/10/29	3	66.57	7	66.89	66.40	-4	21,456	-0.02%
2021/10/28	3	66.53	5	66.42	66.10	-2	21,356	-0.01%
2021/10/27	5	66.66	5	66.62	66.50	0	21,276	0.00%
2021/10/26	16	67.84	17	66.84	66.10	-1	21,051	0.00%
2021/10/25	8	66.83	213	67.48	67.60	-205	20,900	-0.98%	大賣/鉅額交易
2021/10/22	273	68.92	72	69.37	69.50	201	20,581	0.98%	大買/鉅額交易
2021/10/21	2	65.15	12	64.90	65.40	-10	20,217	-0.05%
2021/10/20	6	65.22	3	65.57	65.60	3	20,230	0.01%
2021/10/19	19	66.86	15	65.59	65.20	4	20,243	0.02%
2021/10/18	3	65.10	5	64.16	64.00	-2	20,262	-0.01%
2021/10/15	7	66.19	2	65.80	65.40	5	20,318	0.02%
2021/10/14	5	64.56	4	63.83	63.60	1	20,393	0.00%
2021/10/13	20	65.16	20	64.31	63.50	0	20,486	0.00%
2021/10/12	24	66.51	17	66.67	66.50	7	20,602	0.03%
2021/10/08	23	67.17	18	67.68	67.20	5	20,877	0.02%
2021/10/07	109	64.91	111.1	65.70	66.20	-2.1	20,748	-0.01%	大買/大賣/
2021/10/06	4	64.03	8	65.13	61.90	-4	20,929	-0.02%
2021/10/05	16	61.58	11	62.04	65.30	5	21,158	0.02%
2021/10/04	1	62.10	3	62.37	61.10	-2	21,377	-0.01%
2021/10/01	3	62.67	1	61.80	62.00	2	21,852	0.01%
2021/09/30	5	65.34	5	64.80	65.00	0	22,125	0.00%
2021/09/29	9	66.24	4	66.50	64.40	5	22,091	0.02%
2021/09/28	9	66.51	11	66.75	68.30	-2	21,963	-0.01%
2021/09/27	7	68.04	32	68.49	67.80	-25	21,377	-0.12%
2021/09/24	17	75.23	15	74.63	73.20	2	20,841	0.01%
2021/09/23	126	77.08	94	76.75	75.20	32	20,504	0.16%	大買/
2021/09/22	35	72.42	32	72.46	74.00	3	19,655	0.02%
2021/09/17	22	72.66	38.1	72.97	74.00	-16.1	19,780	-0.08%
2021/09/16	3	67.93	2	68.25	68.10	1	19,538	0.01%
2021/09/15	1	67.70	0	0.00	67.90	1	20,570	0.00%
2021/09/14	1	66.60	2	67.45	67.10	-1	21,067	0.00%
2021/09/13	12	68.20	12	67.93	66.80	0	21,772	0.00%
2021/09/10	10	71.06	3	71.23	71.40	7	22,090	0.03%
2021/09/09	30	67.30	32	68.33	69.00	-2	22,192	-0.01%
2021/09/08	8	63.89	34	64.75	63.40	-26	21,866	-0.12%
2021/09/07	4	68.20	54.5	68.20	67.50	-50.5	21,743	-0.23%
2021/09/03	2	71.50	7	71.91	72.80	-5	22,282	-0.02%
2021/09/02	16.2	72.89	3	73.77	71.80	13.2	22,925	0.06%
2021/09/01	39	72.54	27	73.33	73.90	12	22,892	0.05%
2021/08/31	11	72.37	12.1	72.53	73.50	-1.1	22,774	0.00%
2021/08/30	8	69.83	10	69.88	70.20	-2	22,515	-0.01%
2021/08/27	14.1	68.19	10	68.39	67.00	4.1	22,888	0.02%
2021/08/26	30	72.80	6	71.30	71.00	24	22,684	0.11%
2021/08/25	18	73.22	31	72.96	73.60	-13	22,699	-0.06%
2021/08/24	103	73.12	269	70.32	71.90	-166	22,793	-0.73%	大買/大賣/鉅額交易
2021/08/23	188	68.14	1	68.00	68.40	187	22,466	0.83%	大買/鉅額交易
2021/08/20	30	66.93	34	67.13	68.30	-4	21,927	-0.02%
2021/08/19	0	0.00	1	62.60	62.10	-1	21,540	0.00%
2021/08/18	5	59.64	7	61.76	64.20	-2	21,563	-0.01%
2021/08/17	1.2	60.05	0	0.00	58.40	1.2	21,806	0.01%
2021/08/16	1	63.10	3	61.70	61.80	-2	21,904	-0.01%
2021/08/13	2.2	64.04	2	63.20	63.00	0.2	22,091	0.00%
2021/08/12	1.2	66.58	23	66.96	66.70	-21.8	22,137	-0.10%
2021/08/11	1	65.20	1	66.10	66.70	0	22,430	0.00%
2021/08/10	2	67.75	1	68.10	67.60	1	22,891	0.00%
2021/08/09	5	71.20	17	70.32	69.80	-12	23,158	-0.05%
2021/08/05	12	71.98	91	72.21	71.60	-79	23,597	-0.33%
2021/08/04	103	74.17	18	75.22	72.90	85	23,730	0.36%	大買/
2021/08/03	9	73.03	6	73.12	72.80	3	23,608	0.01%
2021/08/02	2	70.60	2	71.55	72.60	0	23,615	0.00%
2021/07/30	2	73.35	8	74.00	71.50	-6	23,555	-0.03%
2021/07/29	14	73.62	1	72.50	72.50	13	23,566	0.06%
2021/07/28	2	71.00	10	71.99	72.20	-8	23,539	-0.03%
2021/07/27	14	74.05	2	72.95	73.00	12	23,608	0.05%
2021/07/26	32	75.05	23	75.66	75.80	9	23,587	0.04%
2021/07/23	10	74.21	2	74.30	73.70	8	23,536	0.03%
2021/07/22	7	75.89	10	76.34	75.60	-3	23,612	-0.01%
2021/07/21	6	75.62	1	74.80	74.00	5	23,653	0.02%
2021/07/20	2	73.55	5	73.96	74.90	-3	23,966	-0.01%
2021/07/19	8	76.59	1.4	77.42	75.50	6.6	24,015	0.03%
2021/07/16	40	76.36	19	76.74	77.40	21	23,986	0.09%
2021/07/15	3	77.83	1	80.50	77.90	2	23,945	0.01%
2021/07/14	21	78.30	29	79.52	80.10	-8	23,673	-0.03%
2021/07/13	25	80.12	12	79.53	79.50	13	23,558	0.06%
2021/07/12	52	79.86	11	80.14	80.00	41	23,234	0.18%
2021/07/09	23	78.02	16	77.85	77.10	7	22,821	0.03%
2021/07/08	17	76.38	133	73.20	77.90	-116	22,565	-0.51%	大賣/鉅額交易
2021/07/07	105	71.69	14	73.80	71.50	91	22,038	0.41%	大買/
2021/07/06	15	70.01	14	69.74	70.50	1	21,536	0.00%
2021/07/05	4	69.65	10	70.13	69.00	-6	21,469	-0.03%
2021/07/02	15	67.33	0	0.00	67.30	15	21,371	0.07%
2021/07/01	2	67.20	12	66.64	66.90	-10	21,323	-0.05%
2021/06/30	0	0.00	14	67.62	66.90	-14	21,245	-0.07%
2021/06/29	1	66.60	67	67.77	68.60	-66	21,157	-0.31%
2021/06/28	70	68.22	21	68.37	68.50	49	20,979	0.23%
2021/06/25	21	69.77	18	69.54	67.50	3	20,524	0.01%
2021/06/24	38	65.83	51	66.02	66.60	-13	19,750	-0.07%
2021/06/23	13	62.96	36.6	66.39	67.30	-23.6	18,688	-0.13%
2021/06/22	132	63.64	101	62.80	61.20	31	18,167	0.17%	大買/大賣/
2021/06/21	8	61.43	101.3	59.30	62.20	-93.3	17,304	-0.54%	大賣/
2021/06/18	70	60.29	6	60.57	58.20	64	16,717	0.38%
2021/06/17	1	59.00	14	58.91	59.30	-13	16,341	-0.08%
2021/06/16	21	59.27	2	59.00	58.90	19	16,350	0.12%
2021/06/15	15	59.54	5	59.32	59.60	10	16,266	0.06%
2021/06/11	19	58.92	2	61.25	58.70	17	16,170	0.11%
2021/06/10	6	59.73	52	59.90	61.50	-46	15,582	-0.30%
2021/06/09	24	58.10	19	57.62	57.00	5	14,780	0.03%
2021/06/08	10	57.37	12	57.82	58.00	-2	14,714	-0.01%
2021/06/07	9	55.39	17.5	56.21	57.10	-8.5	14,632	-0.06%
2021/06/04	78	55.94	97	56.51	55.60	-19	14,561	-0.13%
2021/06/03	5	57.38	7	57.88	57.60	-2	14,382	-0.01%
2021/06/02	8	57.39	13.1	57.39	57.40	-5.1	15,129	-0.03%
2021/06/01	9	56.72	16.1	57.16	57.10	-7.1	15,199	-0.05%
2021/05/31	22	54.24	30.1	54.97	55.20	-8.1	15,227	-0.05%
2021/05/28	16.3	53.06	7	52.57	53.10	9.3	15,469	0.06%
2021/05/27	1	51.50	9.5	52.19	52.50	-8.5	15,987	-0.05%
2021/05/26	618	53.44	2.3	53.55	53.10	615.7	16,018	3.84%	大買/鉅額交易
2021/05/25	24	53.69	30.2	54.01	53.70	-6.2	16,292	-0.04%
2021/05/24	3	51.77	5	52.40	52.40	-2	16,165	-0.01%
2021/05/21	3	51.53	2	51.60	51.00	1	16,101	0.01%
2021/05/20	3	50.66	2	50.50	49.15	1	16,063	0.01%
2021/05/19	21	50.51	6	50.85	50.80	15	16,355	0.09%
2021/05/18	47	49.90	44	50.71	50.50	3	16,269	0.02%
2021/05/17	0	0.00	21	46.58	48.25	-21	16,002	-0.13%
2021/05/14	3.1	45.78	2	46.05	45.90	1.1	15,709	0.01%
2021/05/13	1	39.41	35	43.31	43.85	-34	15,454	-0.22%
2021/05/12	37	42.10	6.3	42.35	41.85	30.7	15,261	0.20%
2021/05/11	26	46.06	8	46.11	46.50	18	15,083	0.12%
2021/05/10	8.5	50.31	2	50.30	51.00	6.5	14,954	0.04%
2021/05/07	1	49.05	1	49.15	50.00	0	15,094	0.00%
2021/05/06	5.2	48.68	1.2	49.07	48.60	4	15,325	0.03%
2021/05/05	5.2	48.26	1	49.60	49.45	4.2	15,640	0.03%
2021/05/04	2.1	50.49	9.8	49.66	48.60	-7.7	15,717	-0.05%
2021/05/03	2	53.00	0	0.00	52.40	2	15,715	0.01%
2021/04/29	1	54.70	3	54.60	54.90	-2	15,787	-0.01%
2021/04/28	21.1	54.80	3	55.03	54.40	18.1	15,954	0.11%
2021/04/27	2	55.75	2	56.55	55.20	0	16,104	0.00%
2021/04/26	5	57.58	27.3	57.83	57.60	-22.3	16,107	-0.14%
2021/04/23	14	55.79	16	56.34	56.80	-2	16,313	-0.01%
2021/04/22	3.1	55.62	2	56.10	54.50	1.1	17,306	0.01%
2021/04/21	1.1	55.81	8	56.05	55.80	-6.9	18,548	-0.04%
2021/04/20	0.1	55.60	4	55.40	55.60	-3.9	18,986	-0.02%
2021/04/16	1.1	53.17	2	53.40	54.50	-0.9	19,226	0.00%
2021/04/15	0.4	51.96	0	0.00	53.30	0.4	19,540	0.00%
2021/04/14	12	52.07	6.5	52.21	52.10	5.5	20,165	0.03%
2021/04/13	7	53.69	23	53.47	53.30	-16	20,424	-0.08%
2021/04/12	0	0.00	5	55.10	55.10	-5	20,580	-0.02%
2021/04/09	6	55.82	4	56.13	55.60	2	20,790	0.01%
2021/04/08	16	56.03	1	56.10	56.30	15	20,714	0.07%
2021/04/07	1	55.00	0	0.00	55.20	1	20,671	0.00%
2021/04/06	3.1	54.91	0	0.00	55.00	3.1	20,774	0.01%
2021/04/01	12	56.30	3	56.53	55.10	9	20,871	0.04%
2021/03/31	1	55.70	1	55.70	56.20	0	20,914	0.00%
2021/03/30	0	55.00	2	55.05	55.20	-2	20,906	-0.01%
2021/03/29	0.1	55.40	1	55.00	54.70	-0.9	21,165	0.00%
2021/03/26	10	54.85	3	54.97	55.00	7	21,781	0.03%
2021/03/24	1.1	55.62	1	55.40	55.80	0.1	23,017	0.00%
2021/03/23	1	55.50	6	56.03	55.20	-5	24,177	-0.02%
2021/03/22	1	54.50	2	54.40	54.50	-1	25,564	0.00%
2021/03/19	6	54.75	2	54.55	54.90	4	26,379	0.02%
2021/03/18	0	0.00	2	55.25	55.40	-2	26,682	-0.01%
2021/03/17	4	55.00	7	55.21	55.20	-3	26,843	-0.01%
2021/03/16	5	56.42	2	55.70	56.00	3	26,959	0.01%
2021/03/15	5	56.60	9.9	56.62	56.60	-4.9	27,473	-0.02%
2021/03/12	10	56.96	9	57.40	56.80	1	28,315	0.00%
2021/03/11	6	57.08	12	56.37	57.20	-6	28,314	-0.02%
2021/03/10	27.1	56.55	18	56.52	55.80	9.1	28,369	0.03%
2021/03/09	87	56.96	33	56.85	56.10	54	28,478	0.19%
2021/03/08	39.4	58.35	54	58.59	58.50	-14.6	28,130	-0.05%
2021/03/05	16	56.15	51	55.76	57.40	-35	27,418	-0.13%
2021/03/04	26	56.41	8	56.96	55.20	18	27,432	0.07%
2021/03/03	35	55.77	9	56.64	56.00	26	27,244	0.10%
2021/03/02	0	0.00	33.5	56.88	56.90	-33.5	27,361	-0.12%
2021/02/26	2	54.40	18	54.68	54.20	-16	27,598	-0.06%
2021/02/25	46	57.11	30	56.00	55.90	16	28,817	0.06%
2021/02/24	4	56.00	27	55.68	56.20	-23	28,672	-0.08%
2021/02/23	6.1	54.75	11	54.85	54.60	-4.9	28,567	-0.02%
2021/02/22	6	55.18	10	55.59	55.30	-4	29,133	-0.01%
2021/02/19	118	56.15	135	56.66	55.20	-17	29,472	-0.06%	大買/大賣/
2021/02/18	17	55.38	1	55.00	54.70	16	29,370	0.05%
2021/02/17	6	55.25	6	54.71	55.10	0	29,266	0.00%
2021/02/05	5	52.96	5	52.40	52.40	0	29,022	0.00%
2021/02/04	5	52.60	5	52.04	52.60	0	29,098	0.00%
2021/02/03	3	51.83	2	52.40	51.80	1	29,153	0.00%
2021/02/02	6	51.92	1	51.90	52.30	5	29,241	0.02%
2021/02/01	3.2	51.59	12	51.68	51.70	-8.8	29,392	-0.03%
2021/01/29	7.4	52.22	3.1	53.03	52.10	4.3	29,399	0.01%
2021/01/28	17.1	54.33	17	54.45	54.00	0.1	29,365	0.00%
2021/01/27	28	54.43	25	54.51	54.30	3	29,304	0.01%
2021/01/26	16	52.80	15	52.49	52.60	1	29,082	0.00%
2021/01/25	7	52.13	7	51.86	52.10	0	29,081	0.00%
2021/01/22	6	52.80	28	52.35	53.30	-22	29,043	-0.08%
2021/01/21	32	52.09	7	52.46	51.90	25	29,111	0.09%
2021/01/20	13.1	52.55	5	53.44	51.80	8.1	29,221	0.03%
2021/01/19	10	55.19	7	55.23	54.90	3	29,169	0.01%
2021/01/18	37	57.81	33	57.07	56.00	4	29,279	0.01%
2021/01/15	88	60.35	90	60.25	57.20	-2	28,862	-0.01%
2021/01/14	31	58.94	163	58.44	58.60	-132	28,001	-0.47%	大賣/鉅額交易
2021/01/13	20	54.13	48	55.09	55.80	-28	27,286	-0.10%
2021/01/12	3	51.63	9	51.93	51.90	-6	27,793	-0.02%
2021/01/11	14	51.47	22	51.45	51.30	-8	29,346	-0.03%
2021/01/08	9	54.23	24	54.07	52.80	-15	29,446	-0.05%
2021/01/07	25	55.48	29	55.68	54.80	-4	29,322	-0.01%
2021/01/06	14	53.47	46	53.55	54.40	-32	28,939	-0.11%
2021/01/05	6	52.72	15	52.01	52.90	-9	28,551	-0.03%
2021/01/04	11	51.80	22	51.93	51.90	-11	28,438	-0.04%
2020/12/31	6	50.48	0	0.00	50.50	6	28,400	0.02%
2020/12/30	8	50.88	3	50.63	50.90	5	28,752	0.02%
2020/12/29	9	50.17	3	50.30	50.30	6	28,854	0.02%
2020/12/28	13	50.40	8	50.90	50.60	5	28,837	0.02%
2020/12/25	8	50.91	16	51.18	50.90	-8	28,916	-0.03%
2020/12/24	3	52.10	19	51.85	51.80	-16	29,015	-0.06%
2020/12/23	13.1	51.80	9	52.12	51.70	4.1	29,190	0.01%
2020/12/22	111	55.44	107	55.81	51.50	4	29,768	0.01%	大買/大賣/
2020/12/21	133	57.13	129	57.54	56.70	4	29,556	0.01%	大買/大賣/
2020/12/18	170	56.37	151	56.60	56.20	19	29,020	0.07%	大買/大賣/
2020/12/17	140	56.30	58	56.26	55.30	82	28,672	0.29%	大買/
2020/12/16	58	54.50	104	55.10	56.30	-46	27,633	-0.17%	大賣/
2020/12/15	75	53.27	84	52.77	51.70	-9	26,277	-0.03%
2020/12/14	20	52.34	39	51.88	52.30	-19	25,856	-0.07%
2020/12/11	43	50.92	15	50.19	51.30	28	25,771	0.11%
2020/12/10	30	51.03	9	50.50	50.30	21	25,930	0.08%
2020/12/09	30	53.07	14	52.99	52.00	16	25,920	0.06%
2020/12/08	41	52.31	52	52.40	52.20	-11	25,644	-0.04%
2020/12/07	1	50.00	3	50.30	50.10	-2	25,214	-0.01%
2020/12/04	18	50.18	8	49.54	49.50	10	25,529	0.04%
2020/12/03	4	50.04	6	50.23	50.80	-2	25,769	-0.01%
2020/12/02	5	50.58	22	49.92	49.75	-17	26,120	-0.07%
2020/12/01	10	51.02	27	51.41	50.50	-17	26,385	-0.06%
2020/11/30	18	52.17	4	52.15	51.60	14	26,717	0.05%
2020/11/27	24	51.49	16	51.48	51.80	8	27,004	0.03%
2020/11/26	49	50.89	34	50.81	50.50	15	27,466	0.05%
2020/11/25	61	51.77	87	52.44	50.20	-26	27,248	-0.10%
2020/11/24	99	51.60	71	51.56	51.30	28	27,467	0.10%
2020/11/23	1	48.80	22	48.71	48.50	-21	27,037	-0.08%
2020/11/20	34	48.09	33	47.92	47.95	1	27,737	0.00%
2020/11/19	34	48.44	29	47.90	47.60	5	28,676	0.02%
2020/11/18	27	46.73	41	46.54	47.45	-14	30,627	-0.05%
2020/11/17	34	45.66	55	45.80	45.45	-21	31,153	-0.07%
2020/11/11	5	43.69	0	0.00	43.65	5	36,177	0.01%
2020/11/10	2	44.60	1	44.60	44.00	1	38,066	0.00%
2020/11/09	75	44.41	42	44.80	44.90	33	41,214	0.08%
2020/11/06	73	44.59	73	44.30	44.30	0	42,827	0.00%
2020/11/05	3	44.47	0	0.00	44.40	3	43,410	0.01%
2020/11/04	2	44.83	5.1	45.08	45.15	-3.1	44,703	-0.01%
2020/11/03	17	43.91	7	44.58	44.85	10	45,064	0.02%
2020/11/02	10	44.06	24	43.25	43.20	-14	45,504	-0.03%
2020/10/30	1	44.00	0	0.00	43.95	1	46,417	0.00%
2020/10/29	6	44.38	5	44.03	44.95	1	46,758	0.00%
2020/10/28	15	44.65	8	44.87	44.55	7	46,990	0.01%
2020/10/27	0	0.00	12	45.97	45.80	-12	47,118	-0.03%
2020/10/26	7	46.56	1	46.05	46.10	6	47,493	0.01%
2020/10/23	3	47.90	7	47.69	47.60	-4	48,034	-0.01%
2020/10/22	30	48.69	20	49.02	48.05	10	48,619	0.02%
2020/10/21	32	49.89	33	49.53	48.95	-1	49,101	0.00%
2020/10/20	92	50.56	62	50.66	51.20	30	49,549	0.06%
2020/10/19	321	50.39	314	50.32	50.90	7	49,388	0.01%	大買/大賣/
2020/10/16	9	47.07	27	46.71	46.35	-18	48,913	-0.04%
2020/10/15	31	46.78	18	46.54	45.95	13	49,896	0.03%
2020/10/14	6	46.43	13	47.27	47.35	-7	51,513	-0.01%
2020/10/13	0	0.00	2	45.30	45.40	-2	53,410	0.00%
2020/10/12	4	46.13	10	45.78	45.40	-6	54,813	-0.01%
2020/10/08	8	46.35	10	46.35	46.20	-2	56,601	0.00%
2020/10/07	34	45.78	14	46.50	45.85	20	57,105	0.04%
2020/10/06	17	46.35	7	46.03	46.55	10	58,423	0.02%
2020/10/05	7	45.08	8	44.76	45.35	-1	58,930	0.00%
2020/09/30	5	44.54	11	44.23	44.60	-6	59,080	-0.01%
2020/09/29	103	45.54	102	45.56	45.35	1	59,132	0.00%	大買/大賣/
2020/09/28	97	44.78	94	44.69	44.50	3	59,409	0.01%
2020/09/25	139	46.98	133	44.24	43.95	6	60,014	0.01%	大買/大賣/
2020/09/24	30	46.96	7	46.86	47.00	23	60,188	0.04%
2020/09/22	13	47.45	48	47.96	47.30	-35	60,325	-0.06%
2020/09/21	4	48.80	7	49.14	48.20	-3	61,168	0.00%
2020/09/18	34	48.56	29	48.95	49.40	5	61,286	0.01%
2020/09/17	0	0.00	2	48.65	48.50	-2	61,454	0.00%
2020/09/16	7	49.84	5	49.77	49.25	2	61,484	0.00%
2020/09/15	12	49.56	5	50.34	49.15	7	61,668	0.01%
2020/09/14	1	49.55	2	49.80	49.60	-1	61,621	0.00%
2020/09/11	66	49.57	63	48.96	48.85	3	62,002	0.00%
2020/09/10	49	50.78	20	49.83	49.70	29	63,001	0.05%
2020/09/09	13	50.98	10	50.75	50.70	3	63,631	0.00%
2020/09/08	11	50.82	29	51.20	50.60	-18	63,687	-0.03%
2020/09/07	27	54.03	32	53.42	51.80	-5	63,840	-0.01%
2020/09/04	9	53.94	30	54.19	54.80	-21	63,910	-0.03%
2020/09/03	28	54.76	22	54.62	53.90	6	64,048	0.01%
2020/09/02	28	53.92	19	53.99	53.80	9	64,353	0.01%
2020/09/01	28	52.66	27	52.41	53.10	1	64,129	0.00%
2020/08/31	5	52.08	8	51.98	51.40	-3	63,696	0.00%
2020/08/28	25	53.04	14	53.49	51.80	11	63,696	0.02%
2020/08/27	39	54.38	24	55.03	55.10	15	63,450	0.02%
2020/08/26	17	54.65	15	55.05	53.90	2	63,286	0.00%
2020/08/25	54	54.58	51	54.65	54.00	3	62,944	0.00%
2020/08/24	184	57.90	146	57.20	55.20	38	62,792	0.06%	大買/大賣/
2020/08/21	15	56.38	49	56.90	57.40	-34	61,011	-0.06%
2020/08/20	173	54.71	206	54.82	52.20	-33	62,227	-0.05%	大買/大賣/
2020/08/19	19	56.79	17	56.82	56.60	2	61,656	0.00%
2020/08/18	28	55.04	21	55.13	56.20	7	61,108	0.01%
2020/08/17	44	53.71	24	53.51	53.10	20	60,793	0.03%
2020/08/14	230	52.63	217	53.05	53.10	13	60,487	0.02%	大買/大賣/
2020/08/13	369	51.08	154	50.13	52.20	215	58,936	0.36%	大買/大賣/鉅額交易
2020/08/12	59	46.27	80	46.10	48.20	-21	56,215	-0.04%
2020/08/11	20	44.02	36	44.09	43.85	-16	55,202	-0.03%
2020/08/10	57	44.13	39	44.14	43.60	18	55,347	0.03%
2020/08/07	6	42.00	16	42.33	42.10	-10	54,708	-0.02%
2020/08/06	7	41.63	9	41.84	41.40	-2	55,555	0.00%
2020/08/05	48	42.33	38	41.87	42.70	10	55,729	0.02%
2020/08/04	15	40.54	0	0.00	40.35	15	55,561	0.03%
2020/08/03	10	40.91	27	40.86	41.20	-17	55,548	-0.03%
2020/07/31	14	40.59	16	40.31	40.30	-2	55,641	0.00%
2020/07/30	17	40.82	29	40.92	40.80	-12	56,159	-0.02%
2020/07/29	24	41.03	18	41.84	40.55	6	56,588	0.01%
2020/07/28	16	42.33	17	42.12	42.50	-1	56,594	0.00%
2020/07/27	10	43.34	13	43.43	42.15	-3	56,788	-0.01%
2020/07/24	23	42.62	56	42.40	41.55	-33	56,984	-0.06%
2020/07/23	27	43.60	13	43.42	43.75	14	57,673	0.02%
2020/07/22	16	42.81	13	42.72	42.30	3	58,198	0.01%
2020/07/21	59	42.04	76	42.15	41.80	-17	57,408	-0.03%
2020/07/20	51	40.03	47	39.21	41.90	4	57,098	0.01%
2020/07/17	79	38.90	85	39.25	38.10	-6	56,222	-0.01%
2020/07/16	21	37.82	106	37.89	38.80	-85	54,977	-0.15%	大賣/
2020/07/15	100	37.19	150	37.17	36.55	-50	54,307	-0.09%	大賣/
2020/07/14	39	36.05	22	35.97	35.65	17	54,106	0.03%
2020/07/13	145	36.16	179	36.22	36.50	-34	54,451	-0.06%	大買/大賣/
2020/07/10	43	33.86	48	34.41	33.90	-5	54,216	-0.01%
2020/07/09	15	34.27	3	34.18	33.65	12	54,678	0.02%
2020/07/08	15	34.13	23	34.07	34.20	-8	55,282	-0.01%
2020/07/07	7	33.92	45	35.48	33.70	-38	55,943	-0.07%
2020/07/06	82	35.66	36	35.58	35.15	46	56,323	0.08%
2020/07/03	108	34.70	113	34.75	34.50	-5	56,313	-0.01%	大買/大賣/
2020/07/02	40	33.31	26	33.27	33.20	14	55,775	0.03%
2020/07/01	25	33.67	16	34.00	33.40	9	56,138	0.02%
2020/06/30	46	33.79	34	33.62	33.60	12	57,055	0.02%
2020/06/29	7	31.86	84	32.27	32.10	-77	57,793	-0.13%
2020/06/24	20	31.63	22	31.87	32.00	-2	59,076	0.00%
2020/06/23	22	31.91	8	31.81	31.65	14	60,318	0.02%
2020/06/22	36	32.51	6	32.94	32.05	30	60,822	0.05%
2020/06/19	5	33.15	6	33.22	33.30	-1	61,315	0.00%
2020/06/18	36	33.20	28	32.89	33.15	8	61,646	0.01%
2020/06/17	71	33.51	64	34.29	33.20	7	61,513	0.01%
2020/06/16	30	33.24	76	32.86	34.25	-46	61,513	-0.07%
2020/06/15	27	31.47	18	31.25	31.15	9	61,691	0.01%
2020/06/12	16	32.66	5	32.51	32.45	11	63,144	0.02%
2020/06/11	13	33.27	7	33.29	33.75	6	64,561	0.01%
2020/06/10	18	33.24	10	33.11	33.10	8	65,914	0.01%
2020/06/09	37	34.35	46	34.42	33.90	-9	67,752	-0.01%
2020/06/08	41	34.79	35	34.79	33.95	6	68,454	0.01%
2020/06/05	11	34.94	1	35.20	35.00	10	70,044	0.01%
2020/06/04	49	35.62	36	35.69	35.00	13	71,378	0.02%
2020/06/03	81	35.27	18	35.93	35.25	63	72,543	0.09%
2020/06/02	56	36.84	27	37.84	36.10	29	73,155	0.04%
2020/06/01	31	37.64	30	37.71	37.80	1	73,512	0.00%
2020/05/29	63	37.49	62	37.68	37.25	1	74,101	0.00%
2020/05/28	40	37.38	120	37.45	37.00	-80	74,253	-0.11%	大賣/
2020/05/27	255	38.14	133.5	38.23	36.90	121.5	73,667	0.16%	大買/大賣/鉅額交易
2020/05/26	40	35.13	89	35.79	36.45	-49	71,644	-0.07%
2020/05/25	29.5	32.49	26	32.67	33.15	3.5	70,485	0.00%
2020/05/22	76	33.75	47	33.82	33.35	29	69,924	0.04%
2020/05/21	13	33.77	32	33.56	33.65	-19	69,183	-0.03%
2020/05/20	59	32.89	5	33.52	32.70	54	68,662	0.08%
2020/05/19	14	33.39	37	33.19	33.50	-23	68,360	-0.03%
2020/05/18	62	32.84	67	33.35	32.30	-5	67,883	-0.01%
2020/05/15	136	33.54	294	33.78	34.10	-158	67,270	-0.23%	大買/大賣/鉅額交易
2020/05/14	197	33.55	105	33.79	32.55	92	66,571	0.14%	大買/大賣/
2020/05/13	204	34.15	57	33.86	33.60	147	66,131	0.22%	大買/鉅額交易
2020/05/12	148	33.89	163	33.98	34.50	-15	65,016	-0.02%	大買/大賣/
2020/05/11	212	33.86	642	34.00	33.25	-430	64,952	-0.66%	大買/大賣/鉅額交易
2020/05/08	231	33.38	128	33.45	33.20	103	64,286	0.16%	大買/大賣/鉅額交易
2020/05/07	241	33.15	134	32.99	33.50	107	64,040	0.17%	大買/大賣/鉅額交易
2020/05/06	33	33.02	40	33.35	32.15	-7	63,725	-0.01%
2020/05/05	59	33.53	40	33.78	33.00	19	63,131	0.03%
2020/05/04	452	33.47	87	33.04	34.05	365	62,617	0.58%	大買/鉅額交易
2020/04/30	13	32.97	26	32.99	33.05	-13	62,094	-0.02%
2020/04/29	38	32.12	45	31.91	32.10	-7	61,518	-0.01%
2020/04/28	97	32.09	158	32.42	31.25	-61	60,935	-0.10%	大賣/
2020/04/27	54	29.64	182	29.50	31.50	-128	59,408	-0.22%	大賣/鉅額交易
2020/04/24	23	28.38	43	28.48	28.65	-20	58,034	-0.03%
2020/04/23	75	28.33	70	28.42	28.50	5	57,913	0.01%
2020/04/22	21	26.83	69	27.69	28.35	-48	57,177	-0.08%
2020/04/21	80	27.37	61	27.44	27.05	19	56,362	0.03%
2020/04/20	34	27.71	34	27.92	27.70	0	55,798	0.00%
2020/04/17	105	28.39	209	28.23	27.80	-104	55,711	-0.19%	大買/大賣/鉅額交易
2020/04/16	147	28.12	114	28.15	28.60	33	54,579	0.06%	大買/大賣/
2020/04/15	149	27.87	157	27.62	27.80	-8	54,265	-0.01%	大買/大賣/
2020/04/14	139	28.14	162	27.61	28.75	-23	53,103	-0.04%	大買/大賣/
2020/04/13	16	26.58	41	26.73	26.80	-25	52,502	-0.05%
2020/04/10	144	26.47	45	26.69	26.40	99	52,164	0.19%	大買/
2020/04/09	52	26.26	21.6	25.53	25.35	30.4	51,436	0.06%
2020/04/08	88	27.06	126	27.14	26.50	-38	50,729	-0.07%	大賣/
2020/04/07	86	28.17	52	28.83	28.35	34	49,950	0.07%
2020/04/06	39	26.42	61	26.68	26.90	-22	50,020	-0.04%
2020/04/01	89	24.78	81	24.73	25.15	8	49,877	0.02%
2020/03/31	149	24.65	168	24.64	24.25	-19	48,514	-0.04%	大買/大賣/
2020/03/30	227	23.02	148	23.04	23.60	79	46,687	0.17%	大買/大賣/
2020/03/27	70	22.52	108	22.55	23.10	-38	45,112	-0.08%	大賣/
2020/03/26	37	20.49	17	20.75	21.00	20	43,532	0.05%
2020/03/25	32	20.02	59	20.00	20.20	-27	42,629	-0.06%
2020/03/24	30	18.76	13	18.80	18.85	17	41,664	0.04%
2020/03/23	31	16.50	28	17.49	17.75	3	41,110	0.01%
2020/03/20	38	18.25	47	18.34	18.00	-9	40,715	-0.02%
2020/03/19	108	17.33	98	17.62	17.20	10	39,451	0.03%	大買/
2020/03/18	108	19.64	77	19.26	19.10	31	38,401	0.08%	大買/
2020/03/17	35	20.28	109	20.68	20.05	-74	36,538	-0.20%	大賣/
2020/03/16	63	20.71	39	21.05	19.80	24	34,930	0.07%
2020/03/13	168	18.93	290	19.38	21.85	-122	33,077	-0.37%	大買/大賣/鉅額交易
2020/03/12	334	20.23	194	20.84	19.90	140	30,903	0.45%	大買/大賣/鉅額交易
2020/03/11	115	22.13	93	21.78	22.10	22	29,944	0.07%	大買/
2020/03/10	109	20.16	438	20.14	20.50	-329	27,942	-1.18%	大買/大賣/鉅額交易
2020/03/09	585	19.56	357	19.77	18.65	228	26,321	0.87%	大買/大賣/鉅額交易
2020/03/06	43	19.51	68	19.61	20.10	-25	24,818	-0.10%
2020/03/05	59	18.25	103	18.22	18.50	-44	23,647	-0.19%	大賣/
2020/03/04	51	17.02	62	17.37	17.75	-11	22,811	-0.05%
2020/03/03	40	16.35	73	16.89	17.05	-33	21,797	-0.15%
2020/03/02	35	15.15	21	14.93	15.50	14	21,006	0.07%
2020/02/27	19	15.05	0	0.00	14.80	19	21,197	0.09%
2020/02/26	3	15.48	0	0.00	15.45	3	21,767	0.01%
2020/02/25	15	15.95	2	15.70	15.95	13	22,681	0.06%
2020/02/24	23	15.75	3	15.67	15.65	20	23,338	0.09%
2020/02/21	5	15.92	11	16.06	16.10	-6	23,798	-0.03%
2020/02/20	20	15.95	0	0.00	15.85	20	24,220	0.08%
2020/02/19	0	0.00	5	15.77	15.70	-5	24,387	-0.02%
2020/02/18	7	15.59	3	15.70	15.70	4	24,726	0.02%
2020/02/17	58	15.62	6	15.58	15.55	52	24,570	0.21%
2020/02/14	15	15.74	45	15.56	15.75	-30	24,439	-0.12%
2020/02/13	4	15.25	26	15.40	15.25	-22	24,131	-0.09%
2020/02/12	16	15.50	27	15.32	15.50	-11	23,954	-0.05%
2020/02/11	68	14.57	70	14.57	14.85	-2	23,255	-0.01%
2020/02/10	1	14.05	1	14.15	14.40	0	23,187	0.00%
2020/02/07	55	14.38	24	14.60	14.30	31	23,024	0.13%
2020/02/06	31	14.80	36	14.90	14.95	-5	22,816	-0.02%
2020/02/05	28	14.79	90	14.65	14.40	-62	22,607	-0.27%
2020/02/04	32	14.94	44	14.85	15.00	-12	22,350	-0.05%
2020/02/03	5	14.32	4	14.50	14.35	1	23,078	0.00%
2020/01/31	18	15.51	52	15.01	15.30	-34	22,970	-0.15%
2020/01/30	30	16.28	0	0.00	16.20	30	22,697	0.13%
2020/01/20	10	18.04	10	18.04	18.00	0	22,672	0.00%
2020/01/17	44	17.79	41	17.67	18.00	3	22,658	0.01%
2020/01/16	33	17.80	64	17.85	17.70	-31	22,405	-0.14%
2020/01/15	74	18.21	18	18.33	18.10	56	22,242	0.25%
2020/01/14	9	18.16	6	18.18	18.40	3	22,156	0.01%
2020/01/13	25	18.05	81	18.17	17.85	-56	21,854	-0.26%
2020/01/10	32	17.80	20	17.93	17.80	12	21,099	0.06%
2020/01/09	47	18.12	89	17.85	18.30	-42	20,514	-0.20%
2020/01/08	15	16.90	34	16.83	17.15	-19	19,878	-0.10%
2020/01/07	21	17.12	9	17.23	17.05	12	19,780	0.06%
2020/01/06	83	17.39	52	17.21	17.40	31	19,344	0.16%
2020/01/03	49	17.09	8	17.05	16.85	41	18,782	0.22%
2020/01/02	7	16.83	38	16.69	16.85	-31	18,502	-0.17%
2019/12/31	31	16.53	28	16.69	16.65	3	18,242	0.02%
2019/12/30	88	16.93	98	17.16	16.80	-10	18,122	-0.06%
2019/12/27	35	16.64	42	16.71	16.75	-7	17,507	-0.04%
2019/12/26	111	16.04	25	16.14	16.20	86	17,016	0.51%	大買/
2019/12/25	0	0.00	10	15.57	15.80	-10	16,928	-0.06%
2019/12/24	0	0.00	3	15.48	15.60	-3	17,015	-0.02%
2019/12/23	2	15.50	2	15.45	15.30	0	17,047	0.00%
2019/12/20	4	15.60	10	15.60	15.75	-6	17,021	-0.04%
2019/12/19	0	0.00	2	15.80	15.80	-2	17,045	-0.01%
2019/12/18	68	15.82	26	15.77	15.75	42	17,159	0.24%
2019/12/17	65	16.46	69	16.32	16.25	-4	17,121	-0.02%
2019/12/16	3	16.08	10.2	16.23	16.25	-7.2	17,244	-0.04%
2019/12/13	5	16.04	6	15.98	15.95	-1	17,293	-0.01%
2019/12/12	12	16.68	12	16.42	16.30	0	17,347	0.00%
2019/12/11	6	16.62	3	16.73	16.50	3	17,921	0.02%
2019/12/10	44	16.31	141	16.25	16.55	-97	17,896	-0.54%	大賣/
2019/12/09	13	16.54	3	16.30	16.30	10	18,240	0.05%
2019/12/06	170	16.19	138	16.27	16.35	32	18,132	0.18%	大買/大賣/
2019/12/05	30	15.70	31	15.65	15.70	-1	17,726	-0.01%
2019/12/04	47	15.49	9	15.56	15.55	38	18,063	0.21%
2019/12/03	65	15.60	42	15.57	15.70	23	18,789	0.12%
2019/12/02	74	15.32	50	15.44	15.50	24	19,620	0.12%
2019/11/29	30	15.60	255	15.86	15.50	-225	19,782	-1.14%	大賣/鉅額交易
2019/11/28	186	15.68	23	15.83	15.60	163	20,209	0.81%	大買/鉅額交易
2019/11/27	98	16.01	310	16.20	16.10	-212	20,992	-1.01%	大賣/鉅額交易
2019/11/26	219	16.01	13	16.25	16.15	206	21,042	0.98%	大買/鉅額交易
2019/11/25	74	16.58	59	16.63	16.25	15	20,617	0.07%
2019/11/22	175	16.84	47	16.92	16.15	128	19,834	0.65%	大買/鉅額交易
2019/11/21	76	16.06	90	15.95	16.55	-14	18,704	-0.07%
2019/11/20	39	15.73	54	15.86	15.70	-15	17,910	-0.08%
2019/11/19	50	15.46	62	15.66	15.40	-12	17,547	-0.07%
2019/11/18	12	15.12	5	15.15	15.15	7	16,976	0.04%
2019/11/15	3	14.58	27	14.94	14.90	-24	16,709	-0.14%
2019/11/14	1	13.95	1	14.05	14.00	0	16,338	0.00%
2019/11/13	1	14.05	3	14.07	14.00	-2	16,424	-0.01%
2019/11/12	2	14.03	2	13.90	14.05	0	16,615	0.00%
2019/11/11	11	13.85	3	13.77	13.60	8	16,621	0.05%
2019/11/08	8	14.14	3	14.13	14.15	5	16,570	0.03%
2019/11/07	12	14.03	1	14.30	14.15	11	16,592	0.07%
2019/11/06	8	14.58	5	14.47	14.45	3	16,521	0.02%
2019/11/05	0	0.00	12	14.68	14.70	-12	16,498	-0.07%
2019/11/04	9	14.69	8	14.82	14.60	1	16,542	0.01%
2019/11/01	29	15.04	53	15.05	14.90	-24	16,438	-0.15%
2019/10/31	301	15.55	251	15.59	15.35	50	16,321	0.31%	大買/大賣/
2019/10/30	3	14.58	16	15.02	15.00	-13	15,333	-0.08%
2019/10/29	5	15.07	11	14.43	14.45	-6	15,140	-0.04%
2019/10/28	20	14.92	28	15.05	14.90	-8	15,233	-0.05%
2019/10/25	2	14.85	5	14.80	14.80	-3	15,513	-0.02%
2019/10/24	5	14.82	1	14.70	14.75	4	15,525	0.03%
2019/10/23	0	0.00	1	14.70	14.70	-1	15,859	-0.01%
2019/10/22	3	14.70	2	14.88	14.55	1	15,876	0.01%
2019/10/21	15	14.65	17	14.71	14.75	-2	15,823	-0.01%
2019/10/18	3	14.60	0	0.00	14.55	3	15,857	0.02%
2019/10/17	1	14.60	1	14.55	14.55	0	15,948	0.00%
2019/10/15	28	14.57	20	14.60	14.70	8	16,377	0.05%
2019/10/14	4	14.10	9	14.15	14.25	-5	16,316	-0.03%
2019/10/09	1	13.60	0	0.00	13.60	1	16,563	0.01%
2019/10/04	4	13.98	0	0.00	13.90	4	16,669	0.02%
2019/10/01	1	14.05	1	14.15	14.20	0	16,643	0.00%
2019/09/27	3	14.15	3	13.80	13.80	0	16,560	0.00%
2019/09/25	1	14.35	0	0.00	14.35	1	16,418	0.01%
2019/09/24	1	14.60	0	0.00	14.55	1	16,485	0.01%
2019/09/23	1	14.95	1	14.80	14.80	0	16,398	0.00%
2019/09/20	5	14.70	1	14.65	14.70	4	16,339	0.02%
2019/09/19	1	14.80	2	14.58	14.50	-1	16,310	-0.01%
2019/09/18	3	14.97	2	14.85	14.85	1	16,202	0.01%
2019/09/17	3	14.97	0	0.00	15.00	3	16,088	0.02%
2019/09/16	49	15.32	129	15.31	15.10	-80	15,838	-0.51%	大賣/
2019/09/12	10	15.03	14	14.96	15.05	-4	15,112	-0.03%
2019/09/11	48	14.97	25	15.05	15.20	23	14,883	0.15%
2019/09/10	0	0.00	90	14.47	14.55	-90	14,308	-0.63%
2019/09/09	11	14.54	11	14.55	14.55	0	14,145	0.00%
2019/09/06	11	14.53	8	14.38	14.55	3	13,956	0.02%
2019/09/05	149	15.01	151	14.82	14.75	-2	13,659	-0.01%	大買/大賣/
2019/09/04	14	14.87	27	15.08	15.10	-13	13,004	-0.10%
2019/09/03	31	14.46	108	14.38	14.45	-77	12,321	-0.62%	大賣/
2019/09/02	72	14.59	6	14.71	14.80	66	11,884	0.56%
2019/08/30	164	14.31	271	14.34	14.45	-107	11,134	-0.96%	大買/大賣/鉅額交易
2019/08/29	58	13.40	57	13.40	13.45	1	10,088	0.01%
2019/08/28	1	13.00	1	12.90	12.90	0	9,654	0.00%
2019/08/27	6	13.06	5	12.85	12.85	1	9,632	0.01%
2019/08/26	0	0.00	201	12.65	12.75	-201	9,601	-2.09%	大賣/鉅額交易
2019/08/23	62	13.25	1	13.15	13.15	61	9,533	0.64%
2019/08/22	262	13.48	25	13.26	13.50	237	9,474	2.50%	大買/鉅額交易
2019/08/21	80	13.15	1	12.90	13.15	79	9,142	0.86%
2019/08/20	0	0.00	2	12.75	12.70	-2	9,035	-0.02%
2019/08/19	2	12.95	1	12.85	12.80	1	9,010	0.01%
2019/08/16	4	12.80	2	12.80	12.80	2	8,950	0.02%
2019/08/15	5	12.42	2	12.25	12.90	3	8,846	0.03%
2019/08/14	1	12.40	1	12.55	12.35	0	8,724	0.00%
2019/08/13	1	12.30	1	12.20	12.15	0	8,759	0.00%
2019/08/12	1	12.75	0	0.00	12.50	1	8,864	0.01%
2019/08/07	0	0.00	3	12.17	12.10	-3	8,873	-0.03%
2019/08/05	1	12.10	1	12.30	11.95	0	8,779	0.00%
2019/08/02	6	12.43	11	12.38	12.25	-5	8,777	-0.06%
2019/08/01	1	13.00	0	0.00	13.05	1	8,634	0.01%
2019/07/31	3	13.15	2	13.10	13.45	1	8,513	0.01%
2019/07/30	9	13.65	2	13.40	13.40	7	8,395	0.08%
2019/07/29	71	14.04	72	14.06	13.85	-1	8,132	-0.01%
2019/07/26	2	13.45	0	0.00	13.50	2	7,639	0.03%
2019/07/25	53	13.66	55	13.64	13.40	-2	7,599	-0.03%
2019/07/24	4	13.16	12	13.00	12.95	-8	7,238	-0.11%
2019/07/23	3	13.45	7	13.29	13.25	-4	7,257	-0.06%
2019/07/22	4	13.55	16	13.31	13.60	-12	7,202	-0.17%
2019/07/19	3	13.32	1	13.25	13.05	2	7,063	0.03%
2019/07/17	60	13.33	73	13.24	13.30	-13	7,012	-0.19%
2019/07/16	5	12.73	7	12.86	12.90	-2	6,618	-0.03%
2019/07/15	22	12.75	29.1	12.53	12.65	-7.1	6,514	-0.11%
2019/07/12	0	0.00	1	12.35	12.15	-1	6,223	-0.02%
2019/07/11	10	12.00	1	12.20	12.20	9	6,337	0.14%
2019/07/08	0	0.00	2	11.90	11.90	-2	6,669	-0.03%
2019/07/05	10	11.95	0	0.00	12.05	10	6,889	0.15%
2019/07/02	0	0.00	1	11.95	12.05	-1	8,493	-0.01%
2019/07/01	9	12.11	7	11.97	11.95	2	8,852	0.02%
2019/06/28	0	0.00	1	11.60	11.65	-1	8,811	-0.01%
2019/06/27	0	0.00	2	11.88	11.75	-2	8,918	-0.02%
2019/06/26	3	11.57	0	0.00	11.50	3	8,869	0.03%
2019/06/25	2	11.80	2	11.95	11.80	0	8,900	0.00%
2019/06/19	15	11.84	14	12.06	11.85	1	9,136	0.01%
2019/06/12	2	11.70	2	11.60	11.65	0	9,772	0.00%
2019/06/11	1	11.90	7	11.60	11.90	-6	9,632	-0.06%
2019/06/06	1	10.75	0	0.00	10.75	1	9,403	0.01%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/24	2	11.00	2	10.80	10.75	0	10,045	0.00%
2019/05/23	4	10.88	0	0.00	10.80	4	10,078	0.04%
2019/05/22	2	11.35	4	11.23	11.25	-2	10,184	-0.02%
2019/05/21	6	10.80	17	11.00	11.10	-11	10,370	-0.11%
2019/05/20	6	11.37	1	11.15	11.10	5	10,623	0.05%
2019/05/17	16	11.99	13	12.07	11.90	3	10,694	0.03%
2019/05/16	3	11.95	2	11.95	11.75	1	10,831	0.01%
2019/05/15	2	12.00	8	12.04	12.15	-6	11,275	-0.05%
2019/05/14	1	11.50	5	10.99	11.50	-4	11,395	-0.04%
2019/05/13	3	11.57	1	11.85	11.40	2	11,535	0.02%
2019/05/10	3	12.05	3	11.97	11.75	0	11,519	0.00%
2019/05/09	3	12.23	0	0.00	12.10	3	11,449	0.03%
2019/05/07	0	0.00	1	12.60	12.55	-1	11,432	-0.01%
2019/05/06	2	12.50	20	12.60	12.40	-18	11,457	-0.16%
2019/05/02	3	12.73	5	12.87	12.95	-2	11,512	-0.02%
2019/04/29	5	12.64	168	12.52	12.50	-163	11,953	-1.36%	大賣/鉅額交易
2019/04/26	4	13.15	2	13.30	13.15	2	11,857	0.02%
2019/04/25	3	13.30	2	13.40	13.40	1	11,981	0.01%
2019/04/24	4	13.20	12	13.43	13.25	-8	12,252	-0.07%
2019/04/23	4	13.50	71	13.51	13.50	-67	12,744	-0.53%
2019/04/22	2	13.70	2	13.75	13.75	0	12,720	0.00%
2019/04/19	69	13.60	1	13.55	13.65	68	12,811	0.53%
2019/04/18	2	13.70	0	0.00	13.55	2	13,033	0.02%
2019/04/17	48	14.14	38	14.09	13.95	10	13,250	0.08%
2019/04/16	28	14.20	28	14.06	14.20	0	13,785	0.00%
2019/04/15	1	14.00	41	14.00	14.00	-40	14,559	-0.27%
2019/04/12	49	14.31	9	14.27	13.90	40	14,618	0.27%
2019/04/11	7	14.49	21	14.25	14.15	-14	14,573	-0.10%
2019/04/10	12	14.85	1	14.75	14.60	11	14,472	0.08%
2019/04/09	278	15.23	110	15.55	14.80	168	14,352	1.17%	大買/大賣/鉅額交易
2019/04/08	23	14.97	23	15.17	15.30	0	13,921	0.00%
2019/04/03	18	13.87	14	13.98	13.95	4	13,527	0.03%
2019/03/29	7	13.30	0	0.00	13.25	7	13,551	0.05%
2019/03/28	17	13.14	9	13.15	13.05	8	13,781	0.06%
2019/03/27	10	13.65	0	0.00	13.50	10	13,798	0.07%
2019/03/26	4	13.68	0	0.00	13.55	4	13,781	0.03%
2019/03/25	5	13.70	0	0.00	13.75	5	13,752	0.04%
2019/03/21	1	14.35	2	14.20	14.15	-1	13,846	-0.01%
2019/03/20	31	14.25	10	14.31	14.30	21	13,962	0.15%
2019/03/18	10	13.85	0	0.00	13.85	10	14,141	0.07%
2019/03/15	0	0.00	6	13.78	13.75	-6	15,426	-0.04%
2019/03/13	0	0.00	1	13.40	13.40	-1	16,657	-0.01%
2019/03/11	0	0.00	50	13.55	13.60	-50	17,158	-0.29%
2019/03/08	2	13.55	1	13.60	13.60	1	17,402	0.01%
2019/03/07	5	13.77	2	14.15	13.70	3	17,504	0.02%
2019/03/05	0	0.00	4	14.15	14.00	-4	17,887	-0.02%
2019/03/04	0	0.00	5	13.89	14.20	-5	17,941	-0.03%
2019/02/27	5	13.82	0	0.00	13.80	5	17,987	0.03%
2019/02/26	10	14.19	7	14.22	14.00	3	18,108	0.02%
2019/02/25	2	14.15	9	14.14	14.10	-7	18,196	-0.04%
2019/02/22	24	14.07	21	13.99	14.05	3	18,265	0.02%
2019/02/21	42	13.94	38	14.01	14.00	4	18,374	0.02%
2019/02/20	51	14.48	80	14.42	14.20	-29	18,544	-0.16%
2019/02/19	9	14.41	6	14.53	14.40	3	18,906	0.02%
2019/02/18	52	14.30	2	14.18	14.10	50	19,488	0.26%
2019/02/15	15	14.41	5	14.42	14.10	10	19,524	0.05%
2019/02/14	20	14.21	26.2	14.24	14.10	-6.2	19,259	-0.03%
2019/02/13	6	13.83	2	14.15	13.65	4	18,769	0.02%
2019/02/12	135	13.78	138	13.82	13.90	-3	18,572	-0.02%	大買/大賣/
2019/02/11	1	13.30	0	0.00	13.40	1	18,485	0.01%
2019/01/30	5	13.35	0	0.00	13.25	5	18,532	0.03%
2019/01/25	3	13.30	0	0.00	13.15	3	18,707	0.02%
2019/01/24	17	13.25	17	13.35	13.25	0	18,874	0.00%
2019/01/22	8	13.48	4	13.16	13.10	4	19,032	0.02%
2019/01/21	0	0.00	6	14.25	13.90	-6	18,660	-0.03%
2019/01/17	3	13.88	3	14.03	13.75	0	18,514	0.00%
2019/01/16	10	13.83	12	13.82	13.90	-2	18,396	-0.01%
2019/01/15	16	13.84	21	13.94	13.65	-5	18,118	-0.03%
2019/01/14	6	13.30	10	13.18	13.45	-4	17,558	-0.02%
2019/01/11	2	13.55	71	13.45	13.35	-69	17,517	-0.39%
2019/01/10	11	13.52	12	13.47	13.45	-1	17,403	-0.01%
2019/01/09	5	14.04	60	14.38	14.00	-55	17,156	-0.32%
2019/01/08	92	14.38	327	14.24	14.55	-235	16,910	-1.39%	大賣/鉅額交易
2019/01/07	325	14.35	36	14.18	14.40	289	16,250	1.78%	大買/鉅額交易
2019/01/04	91	13.33	90	13.05	13.10	1	15,488	0.01%
2019/01/03	10	13.45	14	13.40	13.45	-4	15,492	-0.03%
2018/12/28	2	13.00	0	0.00	13.10	2	15,350	0.01%
2018/12/27	67	13.66	2	13.45	13.05	65	15,497	0.42%
2018/12/26	3	13.23	27	13.37	13.25	-24	15,310	-0.16%
2018/12/25	47	13.21	66	13.35	13.50	-19	15,415	-0.12%
2018/12/24	3	13.17	2	13.28	13.15	1	15,171	0.01%
2018/12/22	1	12.90	0	0.00	13.25	1	15,044	0.01%
2018/12/21	8	13.00	7	13.03	13.20	1	14,973	0.01%
2018/12/20	2	12.55	12	12.57	12.60	-10	14,911	-0.07%
2018/12/19	4	12.40	1	12.45	12.30	3	14,834	0.02%
2018/12/18	3	12.45	0	0.00	12.45	3	14,981	0.02%
2018/12/14	44	12.31	46	12.33	12.60	-2	15,534	-0.01%
2018/12/13	25	12.54	20	12.53	12.25	5	15,407	0.03%
2018/12/12	11	12.94	32	13.01	12.90	-21	15,294	-0.14%
2018/12/11	66	13.07	9	13.08	12.90	57	15,285	0.37%
2018/12/10	233	13.70	185	13.85	13.60	48	15,357	0.31%	大買/大賣/
2018/12/07	36	13.23	223	13.25	13.75	-187	14,342	-1.30%	大賣/鉅額交易
2018/12/06	212	13.22	125	13.74	12.50	87	14,332	0.61%	大買/大賣/
2018/12/05	116	13.38	117	13.40	13.75	-1	14,145	-0.01%	大買/大賣/
2018/12/04	11	13.29	6	13.27	13.20	5	14,467	0.03%
2018/12/03	16	12.83	121	12.83	12.85	-105	14,798	-0.71%	大賣/鉅額交易
2018/11/30	1	12.30	102	12.32	12.30	-101	15,372	-0.66%	大賣/鉅額交易
2018/11/29	52	12.59	55	12.49	12.10	-3	16,645	-0.02%
2018/11/28	102	12.85	0	0.00	12.80	102	16,412	0.62%	大買/鉅額交易
2018/11/27	52	12.84	2	12.75	12.90	50	16,444	0.30%
2018/11/26	0	0.00	3	12.72	12.55	-3	16,484	-0.02%
2018/11/23	10	12.47	4	12.53	12.40	6	16,524	0.04%
2018/11/22	5	12.72	8	12.76	12.30	-3	16,605	-0.02%
2018/11/21	2	12.95	3	13.02	13.10	-1	16,482	-0.01%
2018/11/20	8	12.89	7	12.88	12.95	1	16,511	0.01%
2018/11/19	22	13.06	24	13.03	13.15	-2	16,536	-0.01%
2018/11/16	23	13.09	20	13.04	13.00	3	16,487	0.02%
2018/11/15	96	12.31	91	12.41	12.50	5	16,133	0.03%
2018/11/14	11	11.55	11	11.73	11.85	0	16,585	0.00%
2018/11/13	9	10.42	24	10.59	10.80	-15	17,751	-0.08%
2018/11/12	23	10.61	25	10.59	10.65	-2	18,723	-0.01%
2018/11/09	7	10.39	20	10.49	10.45	-13	19,500	-0.07%
2018/11/08	28	10.79	22	10.91	10.50	6	20,407	0.03%
2018/11/07	18	10.52	19	10.43	10.60	-1	20,800	0.00%
2018/11/06	37	10.34	31	10.41	10.15	6	20,844	0.03%
2018/11/05	23	10.29	11	10.29	10.40	12	20,954	0.06%
2018/11/02	14	10.49	13	10.51	10.30	1	20,935	0.00%
2018/11/01	23	10.21	25	10.33	10.65	-2	20,773	-0.01%
2018/10/31	0	0.00	42	10.04	10.20	-42	20,560	-0.20%
2018/10/30	5	9.33	45	9.50	9.86	-40	20,460	-0.20%
2018/10/29	8	9.16	0	0.00	9.10	8	20,271	0.04%
2018/10/26	14	9.38	22	9.62	9.23	-8	20,228	-0.04%
2018/10/25	11	9.62	0	0.00	9.43	11	20,159	0.05%
2018/10/24	45	10.04	17	10.06	10.05	28	20,069	0.14%
2018/10/23	34	10.10	13	10.09	10.05	21	20,000	0.10%
2018/10/22	37	10.18	8	10.18	10.25	29	19,977	0.15%
2018/10/19	4	9.96	2	10.05	10.00	2	19,919	0.01%
2018/10/18	11	10.29	7	10.33	10.25	4	19,835	0.02%
2018/10/17	5	10.40	0	0.00	10.35	5	19,788	0.03%
2018/10/16	6	10.53	4	10.55	10.45	2	19,689	0.01%
2018/10/15	5	10.49	5	10.51	10.30	0	19,541	0.00%
2018/10/12	4	9.70	4	10.08	10.40	0	19,446	0.00%
2018/10/11	0	0.00	8	9.94	9.77	-8	19,307	-0.04%
2018/10/05	16	11.05	2	11.28	11.05	14	18,940	0.07%
2018/10/04	14	11.71	8	11.58	11.50	6	18,673	0.03%
2018/10/03	11	11.57	24	11.42	11.45	-13	18,707	-0.07%
2018/09/28	1	12.20	0	0.00	12.30	1	18,148	0.01%
2018/09/27	0	0.00	1	12.50	12.30	-1	18,060	-0.01%
2018/09/26	2	12.53	14	12.38	12.30	-12	17,822	-0.07%
2018/09/25	7	12.43	11	12.41	12.55	-4	17,762	-0.02%
2018/09/21	17	12.64	4	12.65	12.45	13	17,549	0.07%
2018/09/20	3	12.43	5	12.36	12.25	-2	17,320	-0.01%
2018/09/19	3	13.70	8	13.50	13.05	-5	16,795	-0.03%
2018/09/18	20	13.50	11	13.51	13.30	9	16,584	0.05%
2018/09/17	38	13.50	29	13.51	13.50	9	16,401	0.05%
2018/09/14	30	13.65	34	13.69	14.00	-4	16,153	-0.02%
2018/09/13	62	12.89	61	13.08	13.20	1	15,673	0.01%
2018/09/12	283	13.22	280	13.21	13.20	3	15,263	0.02%	大買/大賣/
2018/09/11	284	13.26	344	13.41	13.90	-60	14,759	-0.41%	大買/大賣/
2018/09/10	164	13.54	320	13.10	13.05	-156	14,108	-1.11%	大買/大賣/鉅額交易
2018/09/07	300	14.49	91	14.72	14.45	209	13,489	1.55%	大買/鉅額交易
2018/09/06	0	0.00	150	15.40	14.70	-150	12,912	-1.16%	大賣/鉅額交易
2018/09/05	266	15.70	187	15.61	15.10	79	12,083	0.65%	大買/大賣/
2018/09/04	2	16.05	2	16.00	16.05	0	10,813	0.00%
2018/09/03	2	16.70	28	16.70	15.65	-26	10,756	-0.24%
2018/08/31	28	16.21	2	16.50	16.70	26	10,728	0.24%
2018/08/30	13	16.08	37	16.43	16.00	-24	10,548	-0.23%
2018/08/29	28	15.87	65	15.81	16.10	-37	10,415	-0.36%
2018/08/28	25	15.18	1	15.20	15.20	24	10,336	0.23%
2018/08/27	15	14.75	0	0.00	15.10	15	10,217	0.15%
2018/08/24	37	15.15	6	15.70	15.05	31	10,035	0.31%
2018/08/23	18	15.49	26	15.66	16.00	-8	9,818	-0.08%
2018/08/22	2	14.90	1	15.50	15.05	1	9,524	0.01%
2018/08/21	164	14.44	162	14.51	15.30	2	9,321	0.02%	大買/大賣/
2018/08/20	298	14.43	255	14.48	14.20	43	7,900	0.54%	大買/大賣/
2018/08/17	100	14.13	53	13.96	14.30	47	6,493	0.72%
2018/08/16	43	12.19	4	12.40	13.00	39	5,438	0.72%
2018/08/15	26	12.08	44	11.76	12.20	-18	4,606	-0.39%
2018/08/14	140	10.84	135	10.78	11.25	5	3,657	0.14%	大買/大賣/
2018/08/13	0	0.00	100	10.25	10.25	-100	3,157	-3.17%
2018/08/10	95	10.45	68	10.29	10.45	27	3,020	0.89%
2018/08/09	63	10.17	0	0.00	10.10	63	2,813	2.24%
2018/08/06	100	10.00	0	0.00	10.05	100	2,794	3.58%
2018/07/24	0	0.00	2	9.43	9.45	-2	2,811	-0.07%
2018/07/06	0	0.00	6	9.18	9.25	-6	2,766	-0.22%
2018/06/28	4	9.83	0	0.00	9.76	4	2,699	0.15%
2018/06/26	0	0.00	2	9.92	9.98	-2	2,759	-0.07%
2018/06/22	2	9.96	2	10.35	10.05	0	2,749	0.00%
2018/06/20	2	9.99	0	0.00	10.05	2	2,655	0.08%
2018/06/12	5	10.50	0	0.00	10.60	5	2,438	0.21%
2018/06/11	0	0.00	1	10.45	10.40	-1	2,359	-0.04%
2018/06/06	0	0.00	4	9.87	9.90	-4	2,158	-0.19%
2018/06/01	0	0.00	2	9.34	9.40	-2	1,942	-0.10%
2018/05/22	2	9.22	0	0.00	9.15	2	1,882	0.11%
2018/05/21	0	0.00	42	9.22	9.18	-42	1,896	-2.21%
2018/05/18	43	9.06	2	9.08	9.03	41	1,890	2.17%
2018/05/15	2	9.27	0	0.00	9.21	2	1,960	0.10%
2018/05/03	0	0.00	2	9.41	9.43	-2	1,996	-0.10%
2018/05/02	0	0.00	2	9.56	9.40	-2	2,022	-0.10%
2018/04/30	0	0.00	0	9.52	9.43	0	2,008	0.00%
2018/04/27	2	9.26	0	0.00	9.25	2	2,030	0.10%
2018/04/24	8	9.44	0	0.00	9.48	8	2,111	0.38%
2018/04/20	0	0.00	1	9.96	9.97	-1	2,234	-0.04%
2018/04/19	0	0.00	10	9.97	10.00	-10	2,245	-0.45%
2018/04/18	2	9.81	8	9.89	9.83	-6	2,257	-0.27%
2018/04/17	4	9.89	0	0.00	9.81	4	2,340	0.17%
2018/04/16	4	9.92	0	0.00	9.92	4	2,411	0.17%
2018/04/12	3	10.15	2	10.05	10.00	1	2,602	0.04%
2018/04/11	0	0.00	20	9.68	9.72	-20	2,541	-0.79%
2018/04/10	0	0.00	4	9.59	9.60	-4	2,582	-0.15%
2018/04/09	2	9.66	0	0.00	9.63	2	2,626	0.08%
2018/04/02	2	9.79	0	0.00	9.72	2	2,691	0.07%
2018/03/29	22	10.08	2	10.00	9.83	20	2,842	0.70%
2018/03/23	0	0.00	3	9.40	9.40	-3	3,587	-0.08%
2018/03/22	0	0.00	3	9.81	9.62	-3	3,593	-0.08%
2018/02/23	4	9.45	12	9.45	9.40	-8	4,775	-0.17%
2018/02/22	10	9.36	2	9.28	9.38	8	4,810	0.17%
2018/02/21	2	9.30	6	9.21	9.32	-4	4,866	-0.08%
2018/02/12	4	8.77	0	0.00	9.06	4	4,960	0.08%
2018/02/09	4	8.40	4	8.60	8.60	0	4,999	0.00%
2018/02/08	1	9.00	0	0.00	9.02	1	5,019	0.02%
2018/02/07	4	9.25	4	9.26	9.20	0	5,073	0.00%
2018/02/06	0	0.00	4	9.73	9.05	-4	5,226	-0.08%
2018/02/05	5	9.99	0	0.00	10.00	5	5,214	0.10%
2018/01/25	10	10.20	0	0.00	10.20	10	6,146	0.16%
2018/01/24	10	10.15	0	0.00	10.15	10	6,628	0.15%
2018/01/12	2	10.50	10	10.45	10.40	-8	6,802	-0.12%
2018/01/11	10	10.60	0	0.00	10.45	10	6,785	0.15%
2018/01/10	2	10.45	0	0.00	10.45	2	6,692	0.03%
2018/01/09	3	10.70	0	0.00	10.75	3	6,613	0.05%
2018/01/08	2	10.90	3	10.95	10.90	-1	6,553	-0.02%
2018/01/03	2	10.65	0	0.00	10.60	2	6,260	0.03%