金像電 (2368)-元大-敦化券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/11/22	8	192.94	9	194.72	191.00	-1	4,738	-0.02%
2024/11/21	1	189.00	10.1	187.82	188.50	-9.1	4,565	-0.20%
2024/11/20	1	177.51	1	177.00	175.50	0	4,447	0.00%
2024/11/19	8	176.50	8	177.00	177.50	0	4,461	0.00%
2024/11/18	3	176.51	0	0.00	176.50	3	4,554	0.07%
2024/11/15	0	182.50	0	0.00	182.00	0	4,671	0.00%
2024/11/14	24.1	176.13	25	178.50	180.00	-0.9	4,698	-0.02%
2024/11/13	2	171.75	1	173.50	177.50	1	4,636	0.02%
2024/11/12	1.4	173.86	0.5	176.00	172.50	1	4,625	0.02%
2024/11/11	0.2	180.00	0	0.00	180.00	0.2	4,589	0.00%
2024/11/08	6.4	182.41	4	183.75	181.50	2.4	4,610	0.05%
2024/11/07	0	0.00	1	188.50	188.50	-1	4,627	-0.02%
2024/11/06	2	189.50	0	0.00	188.50	2	4,813	0.04%
2024/11/05	0.1	189.41	0	0.00	190.00	0.1	4,905	0.00%
2024/11/04	2.2	189.32	2	188.75	189.00	0.2	5,052	0.00%
2024/11/01	2	185.00	1	187.50	188.00	1	5,123	0.02%
2024/10/30	4	188.51	0	0.00	188.50	4	5,273	0.08%
2024/10/28	0	0.00	2	197.00	195.00	-2	5,572	-0.04%
2024/10/25	1	197.99	0	0.00	198.00	1	5,616	0.02%
2024/10/23	0	0.00	3	201.50	200.50	-3	5,705	-0.05%
2024/10/22	4	200.00	3	201.83	203.00	1	5,762	0.02%
2024/10/21	0	0.00	7	198.50	198.00	-7	5,748	-0.12%
2024/10/18	0	0.00	2	194.00	191.50	-2	5,741	-0.03%
2024/10/17	0	0.00	5	192.50	193.00	-5	5,795	-0.09%
2024/10/16	0	0.00	1	189.00	189.50	-1	5,821	-0.02%
2024/10/15	3	189.34	0	0.00	188.50	3	5,966	0.05%
2024/10/14	1	189.99	3	190.00	190.50	-2	6,058	-0.03%
2024/10/11	0	0.00	1	185.00	187.00	-1	6,114	-0.02%
2024/10/09	5	186.70	4	185.00	185.00	1	6,170	0.02%
2024/10/08	3.1	189.45	0	0.00	190.00	3.1	6,157	0.05%
2024/10/07	1	193.00	5	192.90	193.50	-4	6,310	-0.06%
2024/10/04	9	191.11	1	187.50	187.50	8	6,443	0.12%
2024/10/01	1	199.00	0	0.00	197.00	1	6,667	0.01%
2024/09/30	3	198.00	0	0.00	198.00	3	6,740	0.04%
2024/09/26	1	205.50	0	0.00	203.00	1	7,185	0.01%
2024/09/25	0	0.00	4	203.50	207.00	-4	7,328	-0.05%
2024/09/24	4	200.00	0	0.00	201.00	4	7,508	0.05%
2024/09/23	1	202.50	0	0.00	202.00	1	7,589	0.01%
2024/09/20	0	0.00	1	205.00	203.50	-1	7,634	-0.01%
2024/09/19	3	201.50	4	203.25	205.00	-1	7,683	-0.01%
2024/09/18	1	200.00	0	0.00	199.00	1	7,939	0.01%
2024/09/16	1	205.50	0.1	205.00	205.50	0.9	8,071	0.01%
2024/09/13	1	206.92	1	202.50	202.50	0	8,150	0.00%
2024/09/12	1	205.00	0	0.00	205.00	1	8,175	0.01%
2024/09/10	1	206.44	1	197.50	196.50	0	8,239	0.00%
2024/09/09	0	0.00	1	202.00	203.50	-1	8,226	-0.01%
2024/09/06	1	203.00	0	0.00	204.50	1	8,334	0.01%
2024/09/05	2	210.50	0	0.00	206.00	2	8,364	0.02%
2024/09/04	1.2	214.33	1	213.00	210.50	0.2	8,305	0.00%
2024/09/03	8.1	218.63	9.1	219.23	220.00	-1.1	8,197	-0.01%
2024/09/02	6	213.25	3	209.33	209.00	3	7,993	0.04%
2024/08/30	1	213.50	2	211.00	211.00	-1	7,994	-0.01%
2024/08/29	1	213.00	2	211.75	213.50	-1	8,044	-0.01%
2024/08/28	0	0.00	2	208.50	209.00	-2	8,055	-0.02%
2024/08/27	1	209.50	0	0.00	211.00	1	8,088	0.01%
2024/08/26	2	216.00	1	211.50	210.00	1	8,142	0.01%
2024/08/23	1	214.50	0	0.00	216.00	1	8,162	0.01%
2024/08/22	1	214.50	1	211.50	211.50	0	8,229	0.00%
2024/08/21	1.1	212.50	1	213.50	213.50	0.1	8,278	0.00%
2024/08/20	3.7	218.30	4	214.13	213.50	-0.3	8,350	0.00%
2024/08/19	5.1	217.90	5	220.10	221.00	0	8,351	0.00%
2024/08/16	19.1	213.08	22.1	217.83	217.00	-3	8,237	-0.04%
2024/08/15	3	206.50	4	206.75	206.50	-1	8,124	-0.01%
2024/08/14	4.1	207.70	3	206.67	206.50	1.1	8,158	0.01%
2024/08/13	3	207.50	2	210.50	207.50	1	8,194	0.01%
2024/08/12	14	209.11	13	208.46	207.00	1	8,464	0.01%
2024/08/09	12.1	212.26	11	211.95	208.00	1.1	8,525	0.01%
2024/08/08	1	212.00	20	208.51	209.00	-19	8,392	-0.23%
2024/08/07	0	0.00	2	203.00	207.00	-2	8,229	-0.02%
2024/08/06	3.1	189.65	2	183.75	188.50	1.1	8,282	0.01%
2024/08/05	6	191.16	2	188.50	187.00	4	8,269	0.05%
2024/08/02	17	211.45	6.1	209.66	207.50	10.9	8,254	0.13%
2024/08/01	17.1	227.44	12	229.42	228.00	5.1	8,092	0.06%
2024/07/31	2.2	217.27	1	214.50	219.50	1.2	7,955	0.02%
2024/07/30	3	207.33	5.1	211.02	215.00	-2.1	7,890	-0.03%
2024/07/29	3	206.33	2	213.00	204.00	1	7,855	0.01%
2024/07/26	11	205.41	8	207.88	210.00	3	7,869	0.04%
2024/07/23	1.1	211.50	8	211.38	212.00	-6.9	7,878	-0.09%
2024/07/22	6.2	203.51	7	200.21	200.00	-0.8	7,871	-0.01%
2024/07/19	8	207.13	5.2	208.83	205.50	2.8	7,916	0.04%
2024/07/18	6	215.41	1.1	213.64	215.00	4.9	7,951	0.06%
2024/07/17	1	220.55	12.2	224.41	224.00	-11.2	8,014	-0.14%
2024/07/16	6.1	227.51	5	223.50	223.50	1.1	8,171	0.01%
2024/07/15	4.3	219.77	6	221.68	223.50	-1.8	8,113	-0.02%
2024/07/12	0	220.00	2.1	217.81	215.00	-2.1	8,065	-0.03%
2024/07/11	4	221.51	4	223.63	220.00	0	8,071	0.00%
2024/07/10	13	220.65	3.3	220.14	220.00	9.7	8,158	0.12%
2024/07/09	6	223.24	7	222.49	224.00	-1	8,299	-0.01%
2024/07/08	7.6	227.42	7	227.07	227.50	0.6	8,155	0.01%
2024/07/05	2.3	223.72	7	227.00	229.00	-4.7	8,056	-0.06%
2024/07/04	3.6	216.25	10.6	217.34	217.00	-7	7,806	-0.09%
2024/07/03	10.2	215.45	6	215.00	215.00	4.2	7,776	0.05%
2024/07/02	7.1	209.42	17.1	211.80	213.50	-9.9	7,685	-0.13%
2024/07/01	6	205.83	2	203.50	203.50	4	7,463	0.05%
2024/06/28	6.3	203.62	25	203.82	207.00	-18.8	7,435	-0.25%
2024/06/27	7	194.44	1.5	194.33	193.00	5.5	7,250	0.08%
2024/06/26	2.4	200.32	3.1	200.91	201.00	-0.7	7,241	-0.01%
2024/06/25	10.2	199.84	28.1	199.36	200.00	-17.9	7,281	-0.25%
2024/06/24	18.6	205.83	31.1	207.47	204.50	-12.5	7,392	-0.17%
2024/06/21	18.5	194.57	19	199.84	200.00	-0.5	7,194	-0.01%
2024/06/20	9	193.45	3	193.67	195.50	6	7,139	0.08%
2024/06/19	2	189.01	5	190.70	189.50	-3	7,264	-0.04%
2024/06/18	12	190.75	6	190.75	191.00	6	7,290	0.08%
2024/06/17	22.1	192.56	1	191.50	189.00	21.1	7,295	0.29%
2024/06/14	9	190.33	1	190.00	192.00	8	7,379	0.11%
2024/06/13	3.3	189.65	1	190.50	188.50	2.3	7,406	0.03%
2024/06/12	0	0.00	5	193.20	194.50	-5	7,460	-0.07%
2024/06/11	6.2	191.25	2.8	192.07	187.50	3.4	7,543	0.05%
2024/06/07	6	192.34	12	192.71	192.00	-6	7,698	-0.08%
2024/06/06	5	195.50	9.8	198.80	196.50	-4.8	7,786	-0.06%
2024/06/05	7.1	195.75	10	200.00	195.50	-2.9	7,834	-0.04%
2024/06/04	8.1	198.65	0	0.00	198.00	8.1	7,920	0.10%
2024/06/03	0.1	202.50	3	204.00	202.00	-3	8,167	-0.04%
2024/05/31	12	201.17	3	204.50	199.00	9	8,248	0.11%
2024/05/30	3	204.00	4	204.50	204.00	-1	8,261	-0.01%
2024/05/29	9	201.11	1	202.00	201.00	8	8,288	0.10%
2024/05/28	9.1	203.23	5	203.50	202.50	4.1	8,311	0.05%
2024/05/27	11.1	203.80	5	206.20	203.50	6.1	8,295	0.07%
2024/05/24	4	201.13	1	203.50	203.00	3	8,341	0.04%
2024/05/23	2.2	202.62	1	200.00	201.50	1.2	8,308	0.01%
2024/05/22	3	202.85	6	205.17	205.50	-3	8,438	-0.04%
2024/05/21	5	205.20	11	204.23	203.50	-6	8,606	-0.07%
2024/05/20	0.1	207.50	2	208.00	206.50	-2	8,663	-0.02%
2024/05/17	3	203.67	3	206.00	206.50	0	8,772	0.00%
2024/05/16	17.2	211.38	27.2	209.73	203.50	-10	8,896	-0.11%
2024/05/15	11.1	191.15	14	192.79	195.50	-2.9	8,860	-0.03%
2024/05/14	5	190.90	4	191.75	190.50	1	8,965	0.01%
2024/05/13	2.1	188.02	1	187.50	187.50	1.1	9,156	0.01%
2024/05/10	4.1	189.83	0	0.00	193.00	4.1	9,324	0.04%
2024/05/09	3.1	199.03	2.1	196.32	198.50	1.1	9,180	0.01%
2024/05/08	2	194.00	0	0.00	196.50	2	9,192	0.02%
2024/05/07	0.1	189.00	0	0.00	192.00	0.1	9,454	0.00%
2024/05/02	0	0.00	1	194.00	196.50	-1	9,571	-0.01%
2024/04/30	4.1	197.24	2	196.50	197.00	2.1	9,607	0.02%
2024/04/29	0	0.00	1	199.00	198.00	-1	9,648	-0.01%
2024/04/26	2	194.25	1	194.50	192.50	1	9,791	0.01%
2024/04/25	1	190.88	0	0.00	187.00	1	9,799	0.01%
2024/04/24	3	196.66	0	0.00	196.50	3	9,812	0.03%
2024/04/23	0	188.00	0	0.00	188.00	0	9,758	0.00%
2024/04/22	2.2	183.46	0	0.00	182.00	2.2	9,666	0.02%
2024/04/19	3.2	197.78	1	191.00	196.00	2.2	9,531	0.02%
2024/04/18	1	202.00	1	205.00	205.00	0	9,488	0.00%
2024/04/17	12	202.29	1	200.50	201.50	11	9,472	0.12%
2024/04/16	6.4	204.06	4	204.00	201.50	2.4	9,455	0.02%
2024/04/15	9.1	215.49	0	0.00	212.50	9.1	9,443	0.10%
2024/04/12	0	230.00	2	229.50	229.50	-2	9,313	-0.02%
2024/04/11	1	229.00	1	230.00	229.50	0	9,337	0.00%
2024/04/10	1.1	236.23	1	231.50	230.50	0.1	9,333	0.00%
2024/04/09	1	235.50	1	238.00	237.00	0	9,352	0.00%
2024/04/08	0.1	242.11	0	0.00	242.50	0.1	9,345	0.00%
2024/04/03	2	236.50	0	0.00	241.00	2	9,259	0.02%
2024/04/02	4.1	242.73	10	243.50	234.00	-5.9	9,240	-0.06%
2024/04/01	2.3	246.30	1	248.00	245.00	1.3	9,145	0.01%
2024/03/29	1.1	247.27	1	250.00	245.50	0.1	9,152	0.00%
2024/03/28	0.2	246.55	1	247.48	244.50	-0.8	9,107	-0.01%
2024/03/27	14.1	252.09	8.1	253.77	251.00	6	9,052	0.07%
2024/03/26	3.1	248.32	4	246.13	242.00	-0.9	8,927	-0.01%
2024/03/25	2	249.50	4	251.13	247.50	-2	8,912	-0.02%
2024/03/22	24	244.90	10.1	243.35	247.50	14	8,866	0.16%
2024/03/21	1	234.88	0	0.00	233.50	1	8,668	0.01%
2024/03/20	1	230.50	0	0.00	229.50	1	8,699	0.01%
2024/03/19	4.1	230.98	2	233.77	229.50	2	8,751	0.02%
2024/03/18	4	235.14	2	237.00	238.00	2	8,684	0.02%
2024/03/15	2	226.28	5	230.51	232.50	-3	8,689	-0.03%
2024/03/14	2	225.96	1	232.00	220.50	1	8,659	0.01%
2024/03/13	3.1	233.61	0	0.00	229.00	3.1	8,739	0.04%
2024/03/12	3.2	242.60	1	242.50	242.50	2.2	8,651	0.03%
2024/03/11	1	251.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	1	247.50	1	254.00	249.50	0	8,641	0.00%
2024/03/07	11.4	264.37	5.3	258.94	252.50	6.1	8,595	0.07%
2024/03/06	1.5	269.96	4.2	264.76	274.50	-2.7	8,335	-0.03%
2024/03/05	0	261.00	0	265.50	265.50	0	8,341	0.00%
2024/03/04	1.3	265.32	0	0.00	259.00	1.3	8,359	0.01%
2024/02/29	2.1	253.26	0	257.00	257.00	2	8,274	0.02%
2024/02/27	2	250.04	11	253.23	252.50	-9	8,255	-0.11%
2024/02/26	0	260.00	0	0.00	261.50	0	8,170	0.00%
2024/02/23	13.1	264.01	12	264.33	262.00	1.1	8,128	0.01%
2024/02/22	23	257.59	12	255.67	255.50	11	8,003	0.14%
2024/02/21	3.2	257.44	2	260.50	259.50	1.2	7,836	0.02%
2024/02/20	8	260.93	0	261.53	261.50	8	7,793	0.10%
2024/02/19	3	262.02	1	273.49	265.00	2	7,781	0.03%
2024/02/16	6	272.12	5.5	272.50	275.00	0.6	7,674	0.01%
2024/02/15	0	0.00	0	273.00	273.00	0	7,656	0.00%
2024/02/05	2	246.74	7	245.58	248.50	-5	7,528	-0.07%
2024/02/02	7.2	241.84	6	242.08	241.00	1.1	7,755	0.01%
2024/02/01	1	230.00	1	231.00	231.50	0	7,649	0.00%
2024/01/31	3	232.49	3	234.67	229.00	0	7,741	0.00%
2024/01/30	13	235.92	31	232.89	234.00	-18	7,738	-0.23%
2024/01/29	0	0.00	1	224.00	224.50	-1	7,520	-0.01%
2024/01/26	1	220.00	1	222.50	216.50	0	7,612	0.00%
2024/01/25	4	221.88	2	222.25	222.50	2	7,651	0.03%
2024/01/24	3	218.67	1	218.00	216.50	2	7,583	0.03%
2024/01/23	4	221.63	2	222.00	221.50	2	7,645	0.03%
2024/01/22	6	219.83	12.2	219.23	222.00	-6.2	7,580	-0.08%
2024/01/19	3	203.17	3	204.83	204.00	0	7,423	0.00%
2024/01/18	3	201.33	1	201.00	200.50	2	7,433	0.03%
2024/01/17	1	210.50	0.3	215.00	210.50	0.7	7,369	0.01%
2024/01/16	1	215.00	2	216.00	214.50	-1	7,386	-0.01%
2024/01/15	0	0.00	4	214.63	216.00	-4	7,379	-0.05%
2024/01/12	5	207.50	2	209.25	208.00	3	7,425	0.04%
2024/01/11	3	199.50	6	205.00	206.00	-3	7,457	-0.04%
2024/01/10	3	198.33	4	199.25	200.00	-1	7,509	-0.01%
2024/01/09	2	198.76	3	196.50	195.50	-1	7,541	-0.01%
2024/01/08	5	205.80	0	0.00	204.50	5	7,519	0.07%
2024/01/05	2	210.93	0	0.00	205.50	2	7,562	0.03%
2024/01/04	0	215.00	0	0.00	213.00	0	7,600	0.00%
2024/01/03	0.2	217.87	1	219.00	218.50	-0.8	7,637	-0.01%
2024/01/02	1.2	217.42	1	218.52	218.00	0.2	7,643	0.00%
2023/12/29	0.1	216.00	0	0.00	218.00	0.1	7,716	0.00%
2023/12/28	1.1	216.99	2	215.00	214.50	-1	7,853	-0.01%
2023/12/27	2	215.00	2	213.50	217.00	0	8,073	0.00%
2023/12/25	1.1	213.22	0	0.00	213.50	1.1	8,610	0.01%
2023/12/22	1	217.01	1	216.54	217.00	0	8,705	0.00%
2023/12/21	1	209.02	0	0.00	210.50	1	8,828	0.01%
2023/12/20	1	216.91	1	212.50	213.50	0	9,114	0.00%
2023/12/19	5	217.50	0	0.00	213.50	5	9,164	0.05%
2023/12/15	0	0.00	6	217.00	215.50	-6	9,288	-0.06%
2023/12/14	9	224.33	0	0.00	220.00	9	9,289	0.10%
2023/12/13	0	0.00	2	224.76	223.50	-2	9,307	-0.02%
2023/12/12	1	220.00	7	219.64	219.50	-6	9,358	-0.06%
2023/12/11	6	227.07	0.1	223.57	220.50	6	9,350	0.06%
2023/12/08	11	239.94	6	237.67	238.00	5	9,317	0.05%
2023/12/07	4	228.24	62.2	225.45	224.50	-58.2	9,137	-0.64%
2023/12/06	1	217.50	1	224.98	223.50	0	9,168	0.00%
2023/12/05	1.2	212.71	0	0.00	212.00	1.2	9,163	0.01%
2023/12/04	6	229.00	11	234.23	224.00	-5	9,137	-0.05%
2023/12/01	0.1	223.74	0	0.00	229.50	0.1	9,393	0.00%
2023/11/30	0.1	227.00	3	230.00	228.00	-2.9	9,479	-0.03%
2023/11/29	3.1	224.03	0	223.75	225.00	3.1	9,460	0.03%
2023/11/27	0	213.00	1	212.00	211.50	-1	9,746	-0.01%
2023/11/23	1	221.49	0	219.50	215.50	1	9,995	0.01%
2023/11/22	7	221.36	2	221.50	221.00	5	10,095	0.05%
2023/11/21	16.5	224.33	23	228.50	225.00	-6.5	10,258	-0.06%
2023/11/20	0	221.00	0	0.00	223.50	0	10,564	0.00%
2023/11/17	1	221.50	11	222.04	221.50	-10	10,825	-0.09%
2023/11/16	45.2	224.33	2	225.00	220.50	43.2	10,939	0.39%
2023/11/15	24.1	231.01	24.3	230.67	229.00	-0.2	10,990	0.00%
2023/11/14	34	231.87	47	230.92	232.00	-13	11,656	-0.11%
2023/11/13	27	218.13	7	217.64	217.00	20	12,092	0.17%
2023/11/10	12	223.04	127	225.98	220.50	-115	12,229	-0.94%	大賣/鉅額交易
2023/11/09	0	0.00	1	211.53	215.00	-1	12,137	-0.01%
2023/11/08	1	204.50	0	208.00	209.00	1	12,248	0.01%
2023/11/07	1	200.97	0	199.50	200.00	1	12,491	0.01%
2023/11/06	1	193.50	1	196.91	197.50	0	12,660	0.00%
2023/11/03	1	187.66	3	190.01	189.00	-2	12,868	-0.02%
2023/11/02	1	182.50	12	183.46	184.00	-11	12,928	-0.09%
2023/11/01	12	176.92	4	176.13	177.00	8	13,071	0.06%
2023/10/31	0	177.04	20	176.50	176.00	-20	13,190	-0.15%
2023/10/30	1	185.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	2	187.50	2	187.75	186.50	0	13,444	0.00%
2023/10/26	1	188.50	0	0.00	187.00	1	13,636	0.01%
2023/10/24	0	0.00	2	197.25	201.50	-2	13,863	-0.01%
2023/10/23	0.3	195.00	3.1	193.36	192.50	-2.8	13,959	-0.02%
2023/10/20	3	192.00	15	189.87	192.50	-12	14,232	-0.08%
2023/10/19	3	199.67	5	196.40	197.50	-2	14,457	-0.01%
2023/10/18	4.2	201.07	19	200.18	198.50	-14.8	14,624	-0.10%
2023/10/17	3.5	211.99	2	209.00	207.50	1.5	14,675	0.01%
2023/10/16	4.1	212.30	2	215.50	215.00	2.1	14,732	0.01%
2023/10/13	3	219.67	4.5	222.56	223.00	-1.5	14,818	-0.01%
2023/10/12	3	224.83	4	225.13	223.50	-1	14,832	-0.01%
2023/10/11	5	219.60	3	221.33	218.00	2	14,997	0.01%
2023/10/06	13	221.58	12	221.58	221.00	1	15,293	0.01%
2023/10/05	19	223.21	61	220.96	222.50	-42	15,490	-0.27%
2023/10/04	31	217.90	31	220.44	221.00	0	15,730	0.00%
2023/10/03	27	223.50	32	220.00	219.00	-5	15,759	-0.03%
2023/10/02	49	217.45	47	226.90	215.50	2	15,638	0.01%
2023/09/28	3	216.18	4	218.25	219.50	-1	15,485	-0.01%
2023/09/27	8	208.13	12	207.00	211.50	-4	15,348	-0.03%
2023/09/26	10.5	206.67	5	208.30	204.00	5.5	15,546	0.04%
2023/09/25	23	216.15	23	213.48	211.00	0	15,739	0.00%
2023/09/22	32	197.83	32.1	200.37	201.00	-0.1	15,794	0.00%
2023/09/21	13.1	193.52	12	194.00	195.00	1.1	15,813	0.01%
2023/09/20	1	194.00	5	194.20	193.50	-4	15,888	-0.03%
2023/09/19	6	191.75	4	191.88	190.00	2	15,919	0.01%
2023/09/18	5	192.70	1	198.50	193.00	4	15,947	0.03%
2023/09/15	51	204.32	13	202.65	203.50	38	15,915	0.24%
2023/09/14	9	199.67	10	198.55	199.50	-1	16,237	-0.01%
2023/09/13	5	194.50	5	193.50	194.00	0	16,324	0.00%
2023/09/12	2	200.50	2	201.75	200.00	0	16,419	0.00%
2023/09/11	4	201.63	2	201.50	199.00	2	16,718	0.01%
2023/09/08	2	209.00	2	206.00	208.50	0	16,660	0.00%
2023/09/07	3	214.17	5	210.20	209.50	-2	16,783	-0.01%
2023/09/06	18	217.78	27	216.17	216.50	-9	16,895	-0.05%
2023/09/05	9	208.72	4	207.13	208.00	5	16,863	0.03%
2023/09/04	3	203.50	8	204.63	206.00	-5	16,963	-0.03%
2023/09/01	33	202.61	27	207.76	201.00	6	17,167	0.04%
2023/08/31	16.1	211.34	21	213.93	215.50	-5	17,119	-0.03%
2023/08/30	7	207.93	6	209.33	208.50	1	17,335	0.01%
2023/08/29	13	202.88	9	199.89	201.00	4	17,494	0.02%
2023/08/28	12	204.29	11	202.50	202.00	1	17,497	0.01%
2023/08/25	7	208.86	3	207.35	207.00	4	17,578	0.02%
2023/08/24	37	221.23	62.1	218.91	216.50	-25.1	17,675	-0.14%
2023/08/23	15.6	206.29	12	207.96	209.00	3.6	17,478	0.02%
2023/08/22	8	204.69	3	203.00	201.50	5	17,694	0.03%
2023/08/21	16	201.87	18	205.69	201.50	-2	18,190	-0.01%
2023/08/18	23	207.71	20	207.35	203.50	3	18,218	0.02%
2023/08/17	23	196.94	24	198.62	206.50	-1	17,771	-0.01%
2023/08/16	9	184.44	9	183.62	188.00	0	17,637	0.00%
2023/08/15	3	179.50	5	180.00	180.00	-2	18,217	-0.01%
2023/08/14	9	175.72	7	174.00	173.50	2	18,299	0.01%
2023/08/11	72	174.40	8	175.94	178.50	64	18,279	0.35%
2023/08/10	6	166.92	4	168.63	166.50	2	18,003	0.01%
2023/08/09	91	179.46	10	178.35	179.00	81	17,778	0.46%
2023/08/08	3	170.00	1.3	169.00	172.00	1.8	17,596	0.01%
2023/08/07	5	166.60	7	167.50	168.00	-2	17,423	-0.01%
2023/08/04	5	157.10	2	158.50	158.50	3	17,245	0.02%
2023/08/02	2.1	161.50	1	162.50	157.50	1.1	17,111	0.01%
2023/08/01	1.2	164.70	5	164.60	165.00	-3.9	16,979	-0.02%
2023/07/31	17	173.53	16	174.56	169.50	1	16,856	0.01%
2023/07/28	5	177.00	1	176.00	178.50	4	16,700	0.02%
2023/07/27	63	180.80	19	178.84	176.00	44	16,663	0.26%
2023/07/26	6	175.58	6	176.08	174.50	0	16,436	0.00%
2023/07/25	33	182.67	25	187.40	177.00	8	16,360	0.05%
2023/07/24	14.1	182.85	12	185.59	188.50	2.1	16,090	0.01%
2023/07/21	9	177.89	10.2	179.53	181.00	-1.2	15,856	-0.01%
2023/07/20	1	174.00	1	174.01	175.50	0	15,743	0.00%
2023/07/19	14	173.04	25	172.16	171.50	-11	15,678	-0.07%
2023/07/18	34	178.22	36	177.75	178.00	-2	15,619	-0.01%
2023/07/17	4	177.87	0	0.00	176.50	4	15,444	0.03%
2023/07/14	4	180.75	7	182.64	182.00	-3	15,399	-0.02%
2023/07/13	30	183.07	18	180.70	180.00	12	15,223	0.08%
2023/07/12	11	166.14	7	167.86	170.00	4	15,013	0.03%
2023/07/11	4	159.13	17	161.18	163.50	-13	14,816	-0.09%
2023/07/10	6	151.67	6	153.08	155.00	0	14,581	0.00%
2023/07/07	3	150.50	7	149.29	148.50	-4	14,598	-0.03%
2023/07/06	4	150.38	0	148.50	149.00	4	14,706	0.03%
2023/07/05	2	157.00	8	155.00	154.50	-6	14,620	-0.04%
2023/07/04	27	156.20	18	154.69	155.50	9	14,613	0.06%
2023/07/03	15	149.87	13.1	151.53	153.00	2	14,426	0.01%
2023/06/30	13	143.58	10	144.95	146.00	3	14,134	0.02%
2023/06/29	2	138.50	158	137.24	139.00	-156	13,829	-1.13%	大賣/鉅額交易
2023/06/28	2	139.00	3	137.99	138.00	-1	13,872	-0.01%
2023/06/27	3	135.17	0	134.50	135.00	3	13,928	0.02%
2023/06/26	9	140.72	8	138.00	138.50	1	13,986	0.01%
2023/06/21	0	0.00	4	143.25	142.00	-4	13,981	-0.03%
2023/06/20	12	142.25	10	142.70	142.00	2	14,126	0.01%
2023/06/19	3	136.50	4	137.38	140.00	-1	14,288	-0.01%
2023/06/16	13	140.62	9	139.83	139.50	4	14,268	0.03%
2023/06/15	64	138.18	69.1	135.97	138.00	-5	14,089	-0.04%
2023/06/14	3	134.50	3	135.33	134.50	0	13,778	0.00%
2023/06/13	7	137.00	7.5	135.23	136.00	-0.5	13,742	0.00%
2023/06/12	7	135.14	6	135.50	135.00	1	13,569	0.01%
2023/06/09	8	140.13	9	138.11	139.00	-1	13,416	-0.01%
2023/06/08	1	133.00	0	0.00	133.00	1	13,188	0.01%
2023/06/07	96	135.90	14.1	133.05	134.50	81.9	13,041	0.63%
2023/06/06	50.1	129.10	2	129.75	130.00	48.1	13,003	0.37%
2023/06/05	369	132.86	28	127.58	133.00	341	12,873	2.65%	大買/鉅額交易
2023/06/02	3	129.83	2	130.00	128.00	1	12,646	0.01%
2023/06/01	1	123.50	2	123.50	125.00	-1	12,322	-0.01%
2023/05/31	2	123.00	1.2	124.17	122.00	0.8	12,268	0.01%
2023/05/30	20	123.20	21	120.48	125.00	-1	12,147	-0.01%
2023/05/29	23.1	121.56	22	121.59	121.50	1.1	12,068	0.01%
2023/05/26	33.1	124.32	203	124.98	121.50	-169.9	12,263	-1.39%	大賣/鉅額交易
2023/05/25	38	117.95	18.4	117.17	122.50	19.6	11,877	0.16%
2023/05/24	152	110.30	0	0.00	111.50	152	11,324	1.34%	大買/鉅額交易
2023/05/23	4.1	113.10	3	111.00	110.50	1.1	11,271	0.01%
2023/05/22	18.8	114.50	314	113.99	113.50	-295.2	11,155	-2.65%	大賣/鉅額交易
2023/05/19	30	109.33	66	110.62	113.50	-36	10,654	-0.34%
2023/05/18	115	102.85	7	100.94	103.50	108	9,916	1.09%	大買/鉅額交易
2023/05/17	25	97.79	28	96.56	97.90	-3	9,528	-0.03%
2023/05/16	18	96.08	18	95.25	95.10	0	9,364	0.00%
2023/05/15	0	0.00	1	96.50	96.70	-1	9,348	-0.01%
2023/05/12	215	93.80	62	92.77	95.50	153	9,433	1.62%	大買/鉅額交易
2023/05/11	0	0.00	224	95.46	95.00	-224	9,485	-2.36%	大賣/鉅額交易
2023/05/09	10	97.68	11	97.35	97.30	-1	9,660	-0.01%
2023/05/08	17	98.04	15	97.31	97.20	2	9,808	0.02%
2023/05/05	20	98.18	35	98.29	98.10	-15	9,896	-0.15%
2023/05/04	18	96.53	31	95.92	96.70	-13	10,067	-0.13%
2023/05/03	16	97.37	8	96.70	96.70	8	10,151	0.08%
2023/05/02	4	98.13	0	0.00	98.20	4	10,195	0.04%
2023/04/28	25	98.72	25	98.85	98.60	0	10,223	0.00%
2023/04/25	6	98.50	6	96.80	96.40	0	10,097	0.00%
2023/04/24	0	0.00	2	101.25	101.50	-2	10,049	-0.02%
2023/04/21	27	98.54	24	98.39	98.20	3	10,022	0.03%
2023/04/20	2	99.50	3	100.33	100.00	-1	10,003	-0.01%
2023/04/19	18	103.00	17	101.97	101.50	1	10,094	0.01%
2023/04/18	11	102.36	8	100.00	101.50	3	10,103	0.03%
2023/04/17	47	103.06	27	102.06	102.50	20	10,135	0.20%
2023/04/13	5	100.50	5	101.00	99.30	0	10,044	0.00%
2023/04/12	0	0.00	1	102.00	102.50	-1	9,937	-0.01%
2023/04/11	9	102.28	21	101.55	103.00	-12	9,756	-0.12%
2023/04/10	0	0.00	3	98.17	98.80	-3	9,568	-0.03%
2023/04/07	26	95.02	26	94.94	95.30	0	9,463	0.00%
2023/04/06	7	94.34	2	94.65	94.10	5	9,350	0.05%
2023/03/31	0	0.00	1	98.10	97.30	-1	9,237	-0.01%
2023/03/30	11	97.34	11	98.27	97.80	0	9,224	0.00%
2023/03/29	96	96.88	94.1	97.19	96.70	1.9	9,142	0.02%
2023/03/28	13.5	97.04	14	97.91	97.70	-0.5	9,014	-0.01%
2023/03/27	16	97.62	9.1	96.52	98.00	6.9	8,784	0.08%
2023/03/24	35	93.15	13	94.20	94.00	22	8,744	0.25%
2023/03/23	105	95.12	0	0.00	93.20	105	8,620	1.22%	大買/鉅額交易
2023/03/22	2	93.35	6	95.43	95.40	-4	8,401	-0.05%
2023/03/21	150	92.60	8	92.01	92.50	142	7,819	1.82%	大買/鉅額交易
2023/03/20	0	0.00	1	90.00	90.20	-1	7,651	-0.01%
2023/03/15	1	89.20	0	0.00	88.20	1	7,605	0.01%
2023/03/13	0	0.00	2	88.95	89.30	-2	7,659	-0.03%
2023/03/10	10	87.80	13	87.71	87.70	-3	7,646	-0.04%
2023/03/09	8	89.19	2	89.00	89.40	6	7,705	0.08%
2023/03/08	16	92.83	26	92.90	92.50	-10	7,507	-0.13%
2023/03/07	20	93.20	25	92.20	93.00	-5	7,641	-0.07%
2023/03/06	1	91.00	1	91.50	90.90	0	7,540	0.00%
2023/03/03	0	0.00	124	91.04	90.40	-124	7,685	-1.61%	大賣/鉅額交易
2023/03/02	75	89.44	13	89.97	89.90	62	7,714	0.80%
2023/03/01	45	90.09	158	91.50	90.80	-113	7,713	-1.46%	大賣/鉅額交易
2023/02/24	150	90.26	26	91.67	92.10	124	7,631	1.62%	大買/鉅額交易
2023/02/23	26	89.11	31	88.12	89.00	-5	7,430	-0.07%
2023/02/22	3	86.97	3	87.27	87.10	0	7,565	0.00%
2023/02/21	38	89.02	38	89.61	88.60	0	7,570	0.00%
2023/02/20	35	88.98	28	89.52	88.50	7	7,537	0.09%
2023/02/17	1	86.50	1	87.70	87.70	0	7,443	0.00%
2023/02/16	4	87.85	1	88.30	88.10	3	7,570	0.04%
2023/02/15	1	87.00	2	87.05	87.10	-1	7,865	-0.01%
2023/02/14	12	86.76	5	87.20	86.50	7	8,028	0.09%
2023/02/13	15	86.03	19	86.19	86.50	-4	8,196	-0.05%
2023/02/10	38	86.18	22	86.54	85.10	16	8,434	0.19%
2023/02/09	0.2	86.90	1	86.50	86.90	-0.8	8,363	-0.01%
2023/02/08	31	88.15	25	87.93	87.80	6	8,250	0.07%
2023/02/07	5	87.72	0	0.00	88.00	5	8,254	0.06%
2023/02/06	34	89.64	22	90.06	89.50	12	8,203	0.15%
2023/02/03	32	93.00	26.6	93.73	93.40	5.4	8,194	0.07%
2023/02/02	30	93.03	23	92.64	93.50	7	8,215	0.08%
2023/02/01	5	88.50	0	0.00	89.10	5	8,135	0.06%
2023/01/31	6	86.95	0	0.00	87.30	6	8,206	0.07%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/16	6	88.45	5	89.70	88.70	1	8,462	0.01%
2023/01/13	1	89.30	2	89.50	89.30	-1	8,529	-0.01%
2023/01/12	22.5	88.82	25	88.87	88.60	-2.5	8,742	-0.03%
2023/01/11	3	92.07	3	93.03	90.90	0	8,825	0.00%
2023/01/10	7.3	91.58	17	91.45	91.80	-9.7	8,935	-0.11%
2023/01/09	0	90.10	1	89.50	91.00	-1	9,201	-0.01%
2023/01/06	1	87.50	1	85.60	87.20	0	9,460	0.00%
2023/01/05	23	85.81	17	85.64	85.20	6	9,816	0.06%
2023/01/04	50	87.49	24	86.69	87.00	26	9,979	0.26%
2023/01/03	1	89.40	26	89.07	89.20	-25	10,081	-0.25%
2022/12/30	4	87.15	4	87.33	86.80	0	10,259	0.00%
2022/12/29	3	86.60	0	0.00	87.00	3	10,578	0.03%
2022/12/28	2	86.70	0	0.00	85.80	2	10,960	0.02%
2022/12/27	3	89.70	0	90.00	89.70	3	11,165	0.03%
2022/12/22	10	89.32	11	89.53	89.40	-1	12,229	-0.01%
2022/12/21	4	90.20	4	91.00	90.20	0	12,393	0.00%
2022/12/20	1	92.10	0	92.93	91.80	1	12,656	0.01%
2022/12/19	1	95.20	5	95.50	95.10	-4	12,955	-0.03%
2022/12/16	3.3	94.90	9	93.47	95.70	-5.7	13,483	-0.04%
2022/12/14	0	0.00	0.6	96.71	97.00	-0.6	13,841	0.00%
2022/12/13	3	96.60	1	96.50	95.00	2	14,007	0.01%
2022/12/12	1.6	94.97	1	95.50	95.50	0.6	14,126	0.00%
2022/12/09	1	95.90	0	0.00	95.50	1	14,169	0.01%
2022/12/08	1.2	95.63	0	0.00	95.20	1.2	14,202	0.01%
2022/12/07	1	96.60	0	0.00	95.50	1	14,220	0.01%
2022/12/06	4	98.55	2	98.85	97.90	2	14,235	0.01%
2022/12/05	0	0.00	1	99.80	98.30	-1	14,275	-0.01%
2022/12/02	4	98.98	4	99.70	99.10	0	14,301	0.00%
2022/12/01	2.1	99.75	4	100.63	100.50	-2	14,353	-0.01%
2022/11/30	0.1	97.50	3	97.80	97.50	-2.9	14,355	-0.02%
2022/11/29	35	98.12	30	99.02	97.50	5	14,502	0.03%
2022/11/28	3	100.07	2.1	101.48	102.50	0.9	14,402	0.01%
2022/11/25	82	100.57	81	99.34	100.00	1	14,421	0.01%
2022/11/24	0	0.00	12	100.06	100.50	-12	14,483	-0.08%
2022/11/23	4	97.88	8	98.56	98.70	-4	14,507	-0.03%
2022/11/22	3	96.60	1	96.90	97.10	2	14,530	0.01%
2022/11/21	20	100.80	19	98.99	98.50	1	14,571	0.01%
2022/11/18	90.1	97.71	87	98.73	97.10	3.1	14,534	0.02%
2022/11/17	2	97.10	6.3	98.15	98.70	-4.3	14,434	-0.03%
2022/11/16	68	96.93	76	96.37	96.80	-8	14,513	-0.06%
2022/11/15	41	95.65	32	95.38	95.60	9	14,608	0.06%
2022/11/14	3	96.83	14	96.73	97.30	-11	14,948	-0.07%
2022/11/11	86	94.80	73	96.45	94.00	13	15,166	0.09%
2022/11/10	3	93.97	13	93.61	94.00	-10	15,028	-0.07%
2022/11/09	74.1	91.94	72	90.42	92.00	2.1	15,278	0.01%
2022/11/08	117	90.16	123	90.75	89.20	-6	15,431	-0.04%	大買/大賣/
2022/11/07	25	88.02	25	88.68	87.60	0	15,185	0.00%
2022/11/04	14	86.98	8	87.74	88.10	6	15,145	0.04%
2022/11/03	7	87.33	18	87.37	87.80	-11	15,102	-0.07%
2022/11/02	10	87.29	2	87.00	88.20	8	15,053	0.05%
2022/11/01	39	86.15	40	85.76	86.50	-1	15,093	-0.01%
2022/10/31	14	84.34	3	84.50	85.60	11	14,949	0.07%
2022/10/28	4	82.40	3	82.47	82.10	1	14,853	0.01%
2022/10/27	7	79.77	9	80.74	81.50	-2	14,807	-0.01%
2022/10/26	20	78.49	23	77.03	76.90	-3	14,684	-0.02%
2022/10/25	33	78.48	37	78.94	78.40	-4	14,672	-0.03%
2022/10/24	76	80.28	70.5	80.76	80.00	5.5	14,785	0.04%
2022/10/21	16	80.36	16	81.54	79.90	0	14,848	0.00%
2022/10/20	127.5	81.47	128	79.67	82.30	-0.5	14,883	0.00%	大買/大賣/
2022/10/19	6	84.55	2	84.70	83.00	4	14,935	0.03%
2022/10/18	3	84.69	1	83.10	83.00	2	15,190	0.01%
2022/10/17	7	84.50	5.6	83.97	84.60	1.4	15,263	0.01%
2022/10/14	86	89.35	82	90.12	88.00	4	15,056	0.03%
2022/10/13	352	88.32	353	90.77	88.80	-1	14,846	-0.01%	大買/大賣/
2022/10/12	18.5	87.39	21	86.62	90.50	-2.5	14,838	-0.02%
2022/10/11	2	87.70	0	0.00	85.10	2	15,139	0.01%
2022/10/07	10	93.65	6.5	93.99	91.50	3.5	15,242	0.02%
2022/10/06	88	94.85	88	94.66	94.80	0	15,505	0.00%
2022/10/05	350.3	94.70	354	93.54	94.60	-3.8	15,616	-0.02%	大買/大賣/
2022/10/04	98	93.07	97.3	93.01	92.90	0.7	15,765	0.00%
2022/10/03	44	94.15	39	92.91	93.80	5	15,903	0.03%
2022/09/30	28.5	87.57	32	90.88	92.80	-3.5	15,691	-0.02%
2022/09/29	5.2	87.48	1	88.00	86.00	4.2	15,337	0.03%
2022/09/28	2.2	90.59	0	0.00	89.20	2.2	15,337	0.01%
2022/09/27	21	93.72	21	96.00	94.00	0	15,426	0.00%
2022/09/26	38	97.36	38.6	96.38	97.00	-0.6	15,254	0.00%
2022/09/23	26	98.05	27.6	97.43	102.00	-1.6	15,044	-0.01%
2022/09/22	4	92.90	6	93.98	95.00	-2	14,706	-0.01%
2022/09/21	45	90.76	43.3	88.67	93.70	1.7	14,786	0.01%
2022/09/20	15.3	90.99	35.9	90.36	91.10	-20.6	14,894	-0.14%
2022/09/19	21.4	88.24	1	88.60	88.10	20.4	15,034	0.14%
2022/09/06	1	78.30	5	77.70	77.70	-4	15,220	-0.03%
2022/09/05	2	79.30	2	79.00	78.60	0	15,777	0.00%
2022/09/02	2	80.65	0	0.00	80.10	2	16,650	0.01%
2022/09/01	4	82.00	0	0.00	81.00	4	17,967	0.02%
2022/08/30	0	82.00	3	81.47	82.10	-3	18,237	-0.02%
2022/08/29	13.2	80.20	11	81.38	80.50	2.2	18,158	0.01%
2022/08/26	3	83.00	6	83.68	83.40	-3	18,113	-0.02%
2022/08/25	4	83.78	4	84.18	83.80	0	18,032	0.00%
2022/08/24	1	81.50	0	0.00	80.30	1	17,975	0.01%
2022/08/23	0	0.00	2	82.00	82.30	-2	18,000	-0.01%
2022/08/22	0	0.00	3	82.20	82.10	-3	18,094	-0.02%
2022/08/19	1	83.20	2	83.90	83.10	-1	18,040	-0.01%
2022/08/18	1	81.70	1	80.91	83.00	0	18,263	0.00%
2022/08/17	2	81.95	5	82.84	82.70	-3	18,257	-0.02%
2022/08/16	6	82.30	6	82.12	82.30	0	18,279	0.00%
2022/08/15	33	80.79	3	80.57	80.50	30	18,163	0.17%
2022/08/12	2	78.40	3	78.73	78.60	-1	18,131	-0.01%
2022/08/11	2	79.75	5	80.08	79.00	-3	18,111	-0.02%
2022/08/10	6	79.23	3	78.97	79.30	3	18,135	0.02%
2022/08/09	45	74.85	49	76.19	77.50	-4	17,820	-0.02%
2022/08/08	16	70.55	18	71.85	73.90	-2	17,699	-0.01%
2022/08/05	36	71.52	30	72.56	72.00	6	17,868	0.03%
2022/08/04	13	76.32	6	72.40	72.00	7	17,561	0.04%
2022/08/03	1	80.10	30.1	80.70	79.90	-29.1	17,371	-0.17%
2022/08/02	0	0.00	7	79.79	80.40	-7	17,544	-0.04%
2022/08/01	1	80.80	1	81.20	81.10	0	17,685	0.00%
2022/07/29	0.1	82.20	1	81.30	81.30	-0.9	17,828	-0.01%
2022/07/28	2	82.45	3	80.37	81.30	-1	18,013	-0.01%
2022/07/27	0	0.00	7	81.29	82.00	-7	17,969	-0.04%
2022/07/26	0	0.00	15	81.20	80.60	-15	17,962	-0.08%
2022/07/25	0	0.00	1	84.30	82.00	-1	18,124	-0.01%
2022/07/22	0	0.00	1	83.20	83.20	-1	18,249	-0.01%
2022/07/21	1	82.50	0	0.00	82.70	1	18,378	0.01%
2022/07/20	7	82.01	6	83.03	82.00	1	18,350	0.01%
2022/07/19	9	80.00	10	80.42	79.30	-1	18,343	-0.01%
2022/07/18	1	78.50	0	0.00	78.60	1	18,432	0.01%
2022/07/15	16	78.49	16	78.12	78.10	0	18,611	0.00%
2022/07/14	26	74.47	23.3	76.10	78.00	2.7	18,439	0.01%
2022/07/13	13	73.23	9	73.18	72.80	4	18,099	0.02%
2022/07/12	5	70.04	3	70.40	69.30	2	17,954	0.01%
2022/07/11	13	71.68	16	72.61	73.00	-3	17,971	-0.02%
2022/07/08	18.5	70.45	52	70.55	72.00	-33.5	17,874	-0.19%
2022/07/07	17	66.25	10	69.10	69.60	7	17,515	0.04%
2022/07/06	7	66.57	1	67.30	67.80	6	17,041	0.04%
2022/07/05	52	66.43	42	67.63	66.70	10	16,886	0.06%
2022/07/04	23	65.61	1	66.20	67.80	22	16,571	0.13%
2022/07/01	13	71.09	8	72.73	68.50	5	16,229	0.03%
2022/06/30	5	77.46	0	0.00	76.10	5	15,884	0.03%
2022/06/29	1	84.80	7	85.47	84.50	-6	15,899	-0.04%
2022/06/28	14	84.77	9.1	85.65	84.50	4.9	15,979	0.03%
2022/06/27	1	85.50	3	83.93	85.50	-2	16,184	-0.01%
2022/06/24	12	83.14	21	83.15	83.00	-9	16,060	-0.06%
2022/06/23	10	81.21	3	80.57	79.50	7	15,859	0.04%
2022/06/22	2	78.85	1	78.66	78.60	1	15,933	0.01%
2022/06/21	4	79.70	3	80.47	80.90	1	15,950	0.01%
2022/06/20	4	79.30	2	79.65	78.00	2	16,223	0.01%
2022/06/17	2	79.85	0	0.00	79.70	2	16,427	0.01%
2022/06/16	3	87.95	3	84.90	83.10	0	16,176	0.00%
2022/06/15	8	89.99	16.1	88.78	87.60	-8	16,094	-0.05%
2022/06/14	40	92.24	39.1	90.67	91.00	1	15,995	0.01%
2022/06/13	89.1	92.74	90.2	93.21	93.70	-1.1	15,559	-0.01%
2022/06/10	22.3	86.05	37.3	90.51	92.90	-15	14,723	-0.10%
2022/06/09	1.2	82.60	8.1	82.96	84.50	-7	13,433	-0.05%
2022/06/08	4	80.28	4	79.80	79.80	0	13,093	0.00%
2022/06/07	0	0.00	5	80.30	80.30	-5	13,185	-0.04%
2022/06/06	12	79.68	28	79.72	79.70	-16	13,305	-0.12%
2022/06/02	1	81.01	4.1	81.44	81.10	-3.1	13,452	-0.02%
2022/06/01	70	82.40	60	81.45	81.00	10	13,610	0.07%
2022/05/31	0	0.00	3	81.30	81.30	-3	13,574	-0.02%
2022/05/30	1	80.10	7.1	79.65	80.90	-6.1	13,569	-0.04%
2022/05/27	4	77.08	5	77.54	77.60	-1	13,579	-0.01%
2022/05/26	50.1	77.00	35	77.01	76.10	15.1	13,660	0.11%
2022/05/25	1	79.80	0	0.00	79.80	1	13,603	0.01%
2022/05/24	10	80.69	0	0.00	79.40	10	13,724	0.07%
2022/05/23	1	81.90	0	0.00	81.90	1	13,716	0.01%
2022/05/20	0.1	82.50	0	0.00	81.60	0.1	13,890	0.00%
2022/05/19	3	83.50	5	83.70	82.60	-2	14,125	-0.01%
2022/05/18	7	87.97	0	0.00	85.40	7	14,076	0.05%
2022/05/17	2	84.95	6	85.40	87.10	-4	14,059	-0.03%
2022/05/16	2	86.75	6.1	86.55	86.10	-4.1	14,156	-0.03%
2022/05/13	106	85.53	105	85.69	85.50	1	14,000	0.01%	大買/大賣/
2022/05/12	0.2	83.18	1	82.30	82.20	-0.8	13,723	-0.01%
2022/05/11	1	82.80	2	83.20	82.20	-1	13,722	-0.01%
2022/05/10	1	81.11	6	81.45	82.00	-5	13,907	-0.04%
2022/05/09	17	83.09	17	82.65	83.50	0	13,933	0.00%
2022/05/06	5	82.62	6	83.63	81.80	-1	14,152	-0.01%
2022/05/05	11	86.51	7	86.53	85.00	4	14,313	0.03%
2022/05/04	8	84.33	6	85.05	84.70	2	14,319	0.01%
2022/05/03	0	0.00	2	84.10	83.60	-2	14,642	-0.01%
2022/04/29	3	85.63	1	86.60	83.00	2	14,949	0.01%
2022/04/28	3	83.11	2	83.66	84.40	1	15,188	0.01%
2022/04/27	3	78.73	5	80.33	82.20	-2	15,409	-0.01%
2022/04/26	1	78.30	1	79.50	78.90	0	15,952	0.00%
2022/04/25	3	79.10	0	0.00	78.20	3	17,592	0.02%
2022/04/22	4	84.61	0	85.90	83.20	4	18,309	0.02%
2022/04/21	10	87.99	9.3	87.52	88.60	0.7	18,150	0.00%
2022/04/20	2	82.55	1	83.90	83.90	1	17,843	0.01%
2022/04/19	0	81.30	3	82.03	81.90	-3	17,777	-0.02%
2022/04/18	2	79.45	1	79.70	79.00	1	17,769	0.01%
2022/04/15	5	81.02	0	0.00	80.40	5	17,699	0.03%
2022/04/14	1	84.70	2	84.35	84.70	-1	17,725	-0.01%
2022/04/13	1	81.00	2	81.60	82.70	-1	17,740	-0.01%
2022/04/12	0	81.40	0	0.00	81.50	0	17,866	0.00%
2022/04/11	20	81.13	14	80.86	80.60	6	18,185	0.03%
2022/04/08	22.2	86.63	20	86.27	84.30	2.2	18,338	0.01%
2022/04/07	1	84.50	1	84.80	83.70	0	18,264	0.00%
2022/04/06	7	87.78	10	87.58	86.50	-3	18,269	-0.02%
2022/04/01	5	88.35	11.1	89.48	88.10	-6.1	18,349	-0.03%
2022/03/31	4	85.38	0	85.90	85.00	4	18,987	0.02%
2022/03/30	7	87.46	17	87.61	87.50	-10	19,497	-0.05%
2022/03/29	9	85.22	2	85.19	84.90	7	19,574	0.04%
2022/03/28	3	84.07	3	84.60	84.10	0	19,911	0.00%
2022/03/25	1.1	82.88	3.1	83.77	84.30	-2.1	20,157	-0.01%
2022/03/24	1	83.70	10	84.35	84.60	-9	19,981	-0.05%
2022/03/23	9	84.13	1.1	83.57	84.00	8	19,952	0.04%
2022/03/22	14.1	83.52	133.1	82.52	83.20	-119	19,614	-0.61%	大賣/鉅額交易
2022/03/21	13	81.15	20	81.19	81.10	-7	19,165	-0.04%
2022/03/18	3	78.74	8	79.59	80.20	-5	19,076	-0.03%
2022/03/17	10	77.00	15	76.70	78.00	-5	18,924	-0.03%
2022/03/16	14	72.94	11	74.59	72.70	3	18,806	0.02%
2022/03/15	111	74.29	11	75.09	73.70	100	19,070	0.52%	大買/
2022/03/10	6	77.57	2	77.60	77.40	4	19,112	0.02%
2022/03/09	1	73.50	1	74.50	74.50	0	19,083	0.00%
2022/03/08	0	0.00	4	74.00	73.00	-4	19,352	-0.02%
2022/03/07	4	77.73	3	78.53	75.90	1	19,490	0.01%
2022/03/04	1	81.60	2	81.65	79.90	-1	19,604	-0.01%
2022/03/03	7	81.63	3	81.73	81.20	4	19,587	0.02%
2022/03/02	7	81.90	2	82.20	82.00	5	19,606	0.03%
2022/03/01	6	84.08	28	83.41	83.00	-22	19,523	-0.11%
2022/02/25	24	81.38	2.1	81.13	80.70	22	19,416	0.11%
2022/02/24	1.1	80.93	36.5	82.02	80.90	-35.4	19,268	-0.18%
2022/02/23	3	79.70	10	81.43	82.60	-7	19,255	-0.04%
2022/02/22	24	79.80	2	79.10	79.10	22	19,533	0.11%
2022/02/21	33	82.27	5	82.40	81.50	28	19,734	0.14%
2022/02/18	2	81.32	6	82.38	82.30	-4	19,605	-0.02%
2022/02/17	6	81.79	9	82.16	81.70	-3	19,788	-0.02%
2022/02/16	20	81.85	47	81.84	82.20	-27	20,081	-0.13%
2022/02/15	23	80.69	9	80.36	79.70	14	20,243	0.07%
2022/02/14	1	80.84	7	80.97	80.90	-6	20,233	-0.03%
2022/02/11	8.5	81.06	5	80.88	80.50	3.5	20,318	0.02%
2022/02/10	8	81.94	2	81.15	80.30	6	20,465	0.03%
2022/02/09	10	81.74	12	81.66	82.00	-2	20,238	-0.01%
2022/02/08	6	81.92	7	81.16	82.30	-1	20,134	0.00%
2022/02/07	4	78.00	7	78.63	79.20	-3	20,136	-0.01%
2022/01/26	3	75.53	1	75.30	75.30	2	19,988	0.01%
2022/01/25	18	75.75	22	75.78	74.60	-4	20,253	-0.02%
2022/01/24	10	78.20	3	79.97	78.40	7	19,943	0.04%
2022/01/21	24	80.55	15	80.57	79.80	9	19,748	0.05%
2022/01/20	35.1	85.34	27	85.78	84.20	8	19,449	0.04%
2022/01/19	10	84.04	10	85.48	88.50	0	19,270	0.00%
2022/01/18	91.1	84.80	104	84.97	86.50	-13	18,766	-0.07%	大賣/
2022/01/17	25	79.72	33.1	80.43	81.90	-8.1	17,478	-0.05%
2022/01/14	6	71.92	1	73.00	74.60	5	17,043	0.03%
2022/01/13	2	73.65	1	73.60	73.40	1	17,029	0.01%
2022/01/12	2	72.80	0	0.00	73.10	2	17,087	0.01%
2022/01/11	4	73.05	1	73.40	73.00	3	17,225	0.02%
2022/01/10	2	73.40	0.1	74.35	74.40	1.9	17,230	0.01%
2022/01/07	11.4	73.61	8	73.98	73.80	3.4	17,320	0.02%
2022/01/06	4	75.85	2.3	75.87	75.70	1.7	17,216	0.01%
2022/01/05	5	77.76	12.1	79.35	76.90	-7	17,223	-0.04%
2022/01/04	33	79.99	24.1	78.54	79.80	8.9	17,119	0.05%
2022/01/03	22	78.77	27	78.55	78.40	-5	17,047	-0.03%
2021/12/30	3.1	76.05	9	76.01	76.00	-6	17,006	-0.03%
2021/12/29	6	76.50	77	75.58	77.00	-71	17,188	-0.41%
2021/12/28	22	75.78	41	76.02	75.30	-19	17,376	-0.11%
2021/12/27	137.1	78.23	22.3	78.78	76.80	114.8	17,290	0.66%	大買/鉅額交易
2021/12/24	19.5	79.43	26.6	79.06	79.50	-7.1	16,521	-0.04%
2021/12/23	6.1	77.53	20.4	77.41	76.10	-14.3	16,079	-0.09%
2021/12/22	24.1	76.21	18.4	76.47	76.80	5.7	16,097	0.04%
2021/12/21	7.1	74.22	8.1	74.58	74.80	-1	16,350	-0.01%
2021/12/20	0	0.00	2	72.40	72.10	-2	16,748	-0.01%
2021/12/17	2.2	71.94	20	73.00	71.80	-17.9	17,353	-0.10%
2021/12/16	12	72.90	5	72.68	72.90	7	18,473	0.04%
2021/12/15	2	70.00	0	0.00	71.20	2	18,797	0.01%
2021/12/14	3.1	70.13	37	69.89	69.70	-34	19,915	-0.17%
2021/12/13	0	0.00	2	70.85	70.80	-2	19,967	-0.01%
2021/12/10	8.1	72.00	0	0.00	71.80	8.1	20,003	0.04%
2021/12/09	54.2	73.31	30	74.63	71.80	24.2	20,153	0.12%
2021/12/08	15	72.22	0	0.00	71.70	15	20,243	0.07%
2021/12/07	2	71.70	3	71.53	71.40	-1	20,510	0.00%
2021/12/06	8	71.91	6	72.17	71.50	2	20,847	0.01%
2021/12/03	7	73.41	1	73.12	73.10	6	21,083	0.03%
2021/12/02	14.1	74.67	17	74.68	73.40	-2.9	21,248	-0.01%
2021/12/01	17	73.85	14	74.01	74.80	3	21,001	0.01%
2021/11/30	12	72.55	16	72.48	71.90	-4	20,871	-0.02%
2021/11/29	1	67.60	7	69.44	70.20	-6	20,898	-0.03%
2021/11/26	9	69.62	0	69.00	68.60	9	21,168	0.04%
2021/11/25	3	71.03	2	71.60	70.60	1	21,544	0.00%
2021/11/24	9	70.54	31	70.63	71.70	-22	21,825	-0.10%
2021/11/23	13	70.45	10	70.70	69.50	3	22,059	0.01%
2021/11/22	15	71.22	0	0.00	71.20	15	22,250	0.07%
2021/11/19	18	72.64	12	73.43	72.00	6	22,468	0.03%
2021/11/18	43	77.71	47.1	75.58	74.30	-4.1	22,692	-0.02%
2021/11/17	0	76.60	6	75.15	76.60	-6	22,937	-0.03%
2021/11/16	16	75.71	5	76.54	76.10	11	23,234	0.05%
2021/11/15	16.1	75.85	11.6	75.76	77.10	4.5	23,129	0.02%
2021/11/12	15	72.70	31	73.15	72.90	-16	22,814	-0.07%
2021/11/11	41	70.24	48	70.61	70.30	-7	22,494	-0.03%
2021/11/10	8	70.05	2	69.40	69.30	6	22,421	0.03%
2021/11/09	16	71.29	21	71.88	71.40	-5	22,333	-0.02%
2021/11/08	3	69.93	4	70.20	68.90	-1	22,056	0.00%
2021/11/05	5	71.47	2	70.80	69.80	3	22,045	0.01%
2021/11/04	10	71.03	29	71.09	70.50	-19	21,995	-0.09%
2021/11/03	3	69.00	7.6	68.72	69.20	-4.6	21,721	-0.02%
2021/11/02	28.5	68.56	10	68.34	68.70	18.5	21,595	0.09%
2021/11/01	7	66.43	2	66.75	66.80	5	21,179	0.02%
2021/10/29	2	66.25	9	67.19	66.40	-7	21,456	-0.03%
2021/10/28	2	66.45	2	65.90	66.10	0	21,356	0.00%
2021/10/27	9	66.74	5.1	67.02	66.50	3.9	21,276	0.02%
2021/10/26	10	66.94	16	68.71	66.10	-6	21,051	-0.03%
2021/10/25	10	66.89	49	66.91	67.60	-39	20,900	-0.19%
2021/10/22	93.1	69.20	57	68.84	69.50	36.1	20,581	0.18%
2021/10/21	7	64.97	0	0.00	65.40	7	20,217	0.03%
2021/10/20	13	64.82	0	0.00	65.60	13	20,230	0.06%
2021/10/19	3	66.53	4	66.73	65.20	-1	20,243	0.00%
2021/10/18	4	64.93	10	65.93	64.00	-6	20,262	-0.03%
2021/10/15	8	66.50	2	66.25	65.40	6	20,318	0.03%
2021/10/13	1	64.70	3	67.20	63.50	-2	20,486	-0.01%
2021/10/12	1.1	66.61	0	0.00	66.50	1.1	20,602	0.01%
2021/10/08	1	67.80	2.5	67.54	67.20	-1.5	20,877	-0.01%
2021/10/07	52	64.73	57	65.55	66.20	-5	20,748	-0.02%
2021/10/06	15	64.39	10	62.40	61.90	5	20,929	0.02%
2021/10/05	42	65.15	43	65.09	65.30	-1	21,158	0.00%
2021/10/04	1	61.50	0	62.50	61.10	1	21,377	0.00%
2021/10/01	1	63.00	0	61.50	62.00	1	21,852	0.00%
2021/09/30	10	65.50	11	64.95	65.00	-1	22,125	0.00%
2021/09/29	11	65.82	71	65.22	64.40	-60	22,091	-0.27%
2021/09/28	33	66.73	35	67.36	68.30	-2	21,963	-0.01%
2021/09/27	83	68.66	89	67.94	67.80	-6	21,377	-0.03%
2021/09/24	8	75.18	20	76.50	73.20	-12	20,841	-0.06%
2021/09/23	134	76.16	41	76.60	75.20	93	20,504	0.45%	大買/
2021/09/22	17	72.65	13	73.14	74.00	4	19,655	0.02%
2021/09/17	13	72.68	28	72.52	74.00	-15	19,780	-0.08%
2021/09/16	1	67.80	0	0.00	68.10	1	19,538	0.01%
2021/09/15	2	67.10	1	67.70	67.90	1	20,570	0.00%
2021/09/14	7	66.91	11	66.44	67.10	-4	21,067	-0.02%
2021/09/13	25	68.36	10	67.66	66.80	15	21,772	0.07%
2021/09/10	2	68.91	2	69.31	71.40	0	22,090	0.00%
2021/09/09	11	65.96	15	66.66	69.00	-4	22,192	-0.02%
2021/09/08	4	64.53	5	63.60	63.40	-1	21,866	0.00%
2021/09/07	2	69.99	4	67.70	67.50	-2	21,743	-0.01%
2021/09/06	0	71.60	0	0.00	71.00	0	21,739	0.00%
2021/09/03	2	71.95	0	0.00	72.80	2	22,282	0.01%
2021/09/02	3	74.37	9	74.19	71.80	-6	22,925	-0.03%
2021/09/01	13	72.82	3	74.00	73.90	10	22,892	0.04%
2021/08/31	33	71.35	29	72.56	73.50	4	22,774	0.02%
2021/08/30	1	69.30	11	69.75	70.20	-10	22,515	-0.04%
2021/08/27	5	67.95	1	67.10	67.00	4	22,888	0.02%
2021/08/26	1	71.30	2	71.00	71.00	-1	22,684	0.00%
2021/08/25	19	72.41	18.1	72.98	73.60	1	22,699	0.00%
2021/08/24	6.1	71.55	12.1	71.36	71.90	-6	22,793	-0.03%
2021/08/23	4.1	67.99	103	67.62	68.40	-99	22,466	-0.44%	大賣/
2021/08/20	105	67.03	18	67.97	68.30	87	21,927	0.40%	大買/
2021/08/19	8	63.20	4	62.53	62.10	4	21,540	0.02%
2021/08/18	4	59.10	14	62.44	64.20	-10	21,563	-0.05%
2021/08/17	31	59.10	24	59.15	58.40	7	21,806	0.03%
2021/08/16	12	61.95	22	61.78	61.80	-10	21,904	-0.05%
2021/08/13	44	64.72	45	63.57	63.00	-1	22,091	0.00%
2021/08/12	5	66.38	4	67.30	66.70	1	22,137	0.00%
2021/08/11	3	67.83	3	68.50	66.70	0	22,430	0.00%
2021/08/10	6	68.85	4.2	67.60	67.60	1.8	22,891	0.01%
2021/08/09	6	70.98	0	0.00	69.80	6	23,158	0.03%
2021/08/06	2	71.25	12.1	72.23	72.00	-10.1	23,356	-0.04%
2021/08/04	21	74.02	4	76.20	72.90	17	23,730	0.07%
2021/08/03	3	73.43	0	0.00	72.80	3	23,608	0.01%
2021/08/02	6	71.80	2	71.90	72.60	4	23,615	0.02%
2021/07/30	0	0.00	2	72.55	71.50	-2	23,555	-0.01%
2021/07/29	1	72.50	2	72.45	72.50	-1	23,566	0.00%
2021/07/28	2	69.75	7	70.73	72.20	-5	23,539	-0.02%
2021/07/27	12	75.31	11	72.85	73.00	1	23,608	0.00%
2021/07/26	2	75.25	1	76.10	75.80	1	23,587	0.00%
2021/07/23	1	75.30	0	0.00	73.70	1	23,536	0.00%
2021/07/22	5	75.36	2	75.40	75.60	3	23,612	0.01%
2021/07/21	0	0.00	0.1	74.74	74.00	-0.1	23,653	0.00%
2021/07/20	0	0.00	17.1	74.62	74.90	-17.1	23,966	-0.07%
2021/07/19	4	77.43	3	77.03	75.50	1	24,015	0.00%
2021/07/16	2	75.80	9	76.28	77.40	-7	23,986	-0.03%
2021/07/15	10	79.19	9	78.31	77.90	1	23,945	0.00%
2021/07/14	3.1	79.82	6	79.32	80.10	-2.9	23,673	-0.01%
2021/07/13	15	81.29	24	81.00	79.50	-9	23,558	-0.04%
2021/07/12	14.1	79.94	9	80.49	80.00	5	23,234	0.02%
2021/07/09	11	78.32	16	77.84	77.10	-5	22,821	-0.02%
2021/07/08	73	74.22	65	74.53	77.90	8	22,565	0.04%
2021/07/07	16	72.90	21.2	72.48	71.50	-5.2	22,038	-0.02%
2021/07/06	16	70.65	7	69.89	70.50	9	21,536	0.04%
2021/07/05	7.2	69.09	6	69.70	69.00	1.2	21,469	0.01%
2021/07/02	3.2	67.02	2	67.00	67.30	1.2	21,371	0.01%
2021/07/01	0	0.00	6	66.43	66.90	-6	21,323	-0.03%
2021/06/30	6.2	67.75	1	69.46	66.90	5.2	21,245	0.02%
2021/06/29	11	68.51	79.1	67.59	68.60	-68.1	21,157	-0.32%
2021/06/28	84.1	68.49	10	69.76	68.50	74.1	20,979	0.35%
2021/06/25	19	70.12	36.1	68.88	67.50	-17.1	20,524	-0.08%
2021/06/24	50.1	66.18	42	66.32	66.60	8.1	19,750	0.04%
2021/06/23	8	63.09	22	65.37	67.30	-14	18,688	-0.08%
2021/06/22	23	63.42	16	62.82	61.20	7	18,167	0.04%
2021/06/21	10	60.14	35.1	60.79	62.20	-25.1	17,304	-0.15%
2021/06/18	3.2	58.61	6.1	60.40	58.20	-2.9	16,717	-0.02%
2021/06/17	1	58.90	0	0.00	59.30	1	16,341	0.01%
2021/06/16	8.3	59.19	7	59.01	58.90	1.3	16,350	0.01%
2021/06/15	18	59.86	69	59.18	59.60	-51	16,266	-0.31%
2021/06/11	83	59.02	14	58.71	58.70	69	16,170	0.43%
2021/06/10	10	59.59	25.5	59.69	61.50	-15.5	15,582	-0.10%
2021/06/09	14	58.07	32.1	57.78	57.00	-18.1	14,780	-0.12%
2021/06/08	13	57.77	8.2	57.88	58.00	4.9	14,714	0.03%
2021/06/07	1	56.21	10	56.79	57.10	-9	14,632	-0.06%
2021/06/04	13	56.47	13.2	56.99	55.60	-0.2	14,561	0.00%
2021/06/03	9	57.51	4	57.65	57.60	5	14,382	0.03%
2021/06/02	13.3	57.02	65	56.73	57.40	-51.7	15,129	-0.34%
2021/06/01	116	56.69	217	57.09	57.10	-101	15,199	-0.66%	大買/大賣/
2021/05/31	59	55.11	70	55.07	55.20	-11	15,227	-0.07%
2021/05/28	5	52.62	6	52.90	53.10	-1	15,469	-0.01%
2021/05/27	13	52.25	5	52.18	52.50	8	15,987	0.05%
2021/05/26	180	53.30	61	53.25	53.10	119	16,018	0.74%	大買/鉅額交易
2021/05/25	96	54.48	105	53.65	53.70	-9	16,292	-0.06%	大賣/
2021/05/24	40.1	52.40	32	51.99	52.40	8.1	16,165	0.05%
2021/05/21	50.1	50.98	79	51.83	51.00	-29	16,101	-0.18%
2021/05/20	63	49.54	0	0.00	49.15	63	16,063	0.39%
2021/05/19	84	50.22	48	51.11	50.80	36	16,355	0.22%
2021/05/18	187	49.02	159	50.98	50.50	28	16,269	0.17%	大買/大賣/
2021/05/17	2.2	46.36	8	47.00	48.25	-5.8	16,002	-0.04%
2021/05/14	0.3	45.61	4	46.10	45.90	-3.7	15,709	-0.02%
2021/05/13	1.2	39.55	6	41.31	43.85	-4.8	15,454	-0.03%
2021/05/12	4.2	42.03	10	42.16	41.85	-5.9	15,261	-0.04%
2021/05/11	2.1	46.06	32	47.03	46.50	-29.9	15,083	-0.20%
2021/05/07	2	49.95	0	0.00	50.00	2	15,094	0.01%
2021/05/06	1	48.90	0	0.00	48.60	1	15,325	0.01%
2021/05/05	2	49.55	6	49.80	49.45	-4	15,640	-0.03%
2021/05/04	8	48.49	2	50.25	48.60	6	15,717	0.04%
2021/05/03	0	0.00	0	53.00	52.40	0	15,715	0.00%
2021/04/29	0	0.00	24	54.53	54.90	-24	15,787	-0.15%
2021/04/28	5	54.60	10.5	54.63	54.40	-5.5	15,954	-0.03%
2021/04/27	15	56.13	6	56.63	55.20	9	16,104	0.06%
2021/04/26	21	57.93	3.3	57.66	57.60	17.7	16,107	0.11%
2021/04/23	8	56.51	9	56.40	56.80	-1	16,313	-0.01%
2021/04/22	7	55.83	7	56.09	54.50	0	17,306	0.00%
2021/04/21	2	56.50	8.4	56.25	55.80	-6.4	18,548	-0.03%
2021/04/20	0	0.00	4	55.78	55.60	-4	18,986	-0.02%
2021/04/19	3	54.87	3	54.90	55.00	0	19,073	0.00%
2021/04/16	0	0.00	6	54.42	54.50	-6	19,226	-0.03%
2021/04/15	7	52.76	7	52.94	53.30	0	19,540	0.00%
2021/04/14	18	52.21	14	51.56	52.10	4	20,165	0.02%
2021/04/13	7	54.19	1	54.50	53.30	6	20,424	0.03%
2021/04/12	1	55.20	2	55.25	55.10	-1	20,580	0.00%
2021/04/09	15	55.70	18	55.98	55.60	-3	20,790	-0.01%
2021/04/08	7	56.29	6	56.47	56.30	1	20,714	0.00%
2021/04/07	5	55.08	7	55.27	55.20	-2	20,671	-0.01%
2021/04/06	10	54.91	4	55.00	55.00	6	20,774	0.03%
2021/04/01	20.3	56.13	15	56.78	55.10	5.2	20,871	0.03%
2021/03/31	9	55.72	2	55.50	56.20	7	20,914	0.03%
2021/03/30	4	54.85	0	0.00	55.20	4	20,906	0.02%
2021/03/29	0	0.00	1	55.00	54.70	-1	21,165	0.00%
2021/03/26	5	54.72	0	0.00	55.00	5	21,781	0.02%
2021/03/25	7	55.36	31	55.24	54.90	-24	22,481	-0.11%
2021/03/24	4	55.13	1	55.10	55.80	3	23,017	0.01%
2021/03/23	20	55.57	7	55.56	55.20	13	24,177	0.05%
2021/03/22	3	54.37	3	54.47	54.50	0	25,564	0.00%
2021/03/19	0	0.00	15	54.91	54.90	-15	26,379	-0.06%
2021/03/18	2	55.50	6	55.50	55.40	-4	26,682	-0.01%
2021/03/17	6.3	55.13	325.1	55.12	55.20	-318.9	26,843	-1.19%	大賣/鉅額交易
2021/03/16	15.1	55.76	1	55.80	56.00	14.1	26,959	0.05%
2021/03/15	11	56.71	5	56.36	56.60	6	27,473	0.02%
2021/03/12	3	57.23	131	57.05	56.80	-128	28,315	-0.45%	大賣/鉅額交易
2021/03/11	30	56.10	35.1	56.40	57.20	-5.1	28,314	-0.02%
2021/03/10	11	56.45	7	56.73	55.80	4	28,369	0.01%
2021/03/09	38.5	57.00	15	56.93	56.10	23.5	28,478	0.08%
2021/03/08	50.4	58.01	45.1	59.03	58.50	5.3	28,130	0.02%
2021/03/05	8	55.83	60	56.67	57.40	-52	27,418	-0.19%
2021/03/04	38	56.14	27	56.55	55.20	11	27,432	0.04%
2021/03/03	60	56.40	23	56.02	56.00	37	27,244	0.14%
2021/03/02	18	55.50	115	56.76	56.90	-97	27,361	-0.35%	大賣/
2021/02/26	25	54.43	0	54.20	54.20	25	27,598	0.09%
2021/02/25	15	56.49	9	56.68	55.90	6	28,817	0.02%
2021/02/24	13	55.25	21	55.94	56.20	-8	28,672	-0.03%
2021/02/23	21	54.51	2	55.10	54.60	19	28,567	0.07%
2021/02/22	30	55.13	5	55.88	55.30	25	29,133	0.09%
2021/02/19	58	55.43	21	55.93	55.20	37	29,472	0.13%
2021/02/18	19	54.86	0	0.00	54.70	19	29,370	0.06%
2021/02/17	6	55.42	16	55.31	55.10	-10	29,266	-0.03%
2021/02/05	0	0.00	1	52.10	52.40	-1	29,022	0.00%
2021/02/03	5	52.36	2.2	51.84	51.80	2.8	29,153	0.01%
2021/02/02	1	52.00	1	52.00	52.30	0	29,241	0.00%
2021/02/01	5	51.28	7	51.80	51.70	-2	29,392	-0.01%
2021/01/29	13	54.63	1	54.09	52.10	12	29,399	0.04%
2021/01/28	10	54.59	7	54.53	54.00	3	29,365	0.01%
2021/01/27	74	54.39	75	54.69	54.30	-1	29,304	0.00%
2021/01/26	0	0.00	0.3	52.90	52.60	-0.3	29,082	0.00%
2021/01/25	34	51.97	0	0.00	52.10	34	29,081	0.12%
2021/01/22	101	52.61	1	52.80	53.30	100	29,043	0.34%	大買/
2021/01/21	10	52.57	5	52.06	51.90	5	29,111	0.02%
2021/01/20	32	53.25	17	53.61	51.80	15	29,221	0.05%
2021/01/19	9	55.36	1.1	54.48	54.90	7.9	29,169	0.03%
2021/01/18	24	57.18	5	56.24	56.00	19	29,279	0.06%
2021/01/15	33.2	59.07	36	58.85	57.20	-2.8	28,862	-0.01%
2021/01/14	33	59.41	65	59.51	58.60	-32	28,001	-0.11%
2021/01/13	5	53.86	32	54.63	55.80	-27	27,286	-0.10%
2021/01/12	2	52.10	2	51.35	51.90	0	27,793	0.00%
2021/01/11	6	51.27	116	51.28	51.30	-110	29,346	-0.37%	大賣/鉅額交易
2021/01/08	23	54.60	27	54.03	52.80	-4	29,446	-0.01%
2021/01/07	27	55.89	78	55.53	54.80	-51	29,322	-0.17%
2021/01/06	418	53.73	37	53.92	54.40	381	28,939	1.32%	大買/鉅額交易
2021/01/05	39	52.24	37	52.63	52.90	2	28,551	0.01%
2021/01/04	5	51.70	6	51.67	51.90	-1	28,438	0.00%
2020/12/31	5	50.58	3	50.57	50.50	2	28,400	0.01%
2020/12/30	7	51.20	24	51.06	50.90	-17	28,752	-0.06%
2020/12/29	28	50.55	5	50.46	50.30	23	28,854	0.08%
2020/12/28	10	50.70	4	50.45	50.60	6	28,837	0.02%
2020/12/25	2	51.30	2.1	51.68	50.90	-0.1	28,916	0.00%
2020/12/24	7	51.81	0	0.00	51.80	7	29,015	0.02%
2020/12/23	9	52.04	32	52.26	51.70	-23	29,190	-0.08%
2020/12/22	49	54.36	39	52.79	51.50	10	29,768	0.03%
2020/12/21	34	57.43	25.3	57.35	56.70	8.7	29,556	0.03%
2020/12/18	42	56.56	11	56.01	56.20	31	29,020	0.11%
2020/12/17	43	56.37	25	56.44	55.30	18	28,672	0.06%
2020/12/16	26	55.10	36	55.25	56.30	-10	27,633	-0.04%
2020/12/15	6	52.43	16	53.55	51.70	-10	26,277	-0.04%
2020/12/14	3	52.03	13	52.56	52.30	-10	25,856	-0.04%
2020/12/11	2	50.60	0	0.00	51.30	2	25,771	0.01%
2020/12/10	9	50.66	6	51.27	50.30	3	25,930	0.01%
2020/12/09	5	52.42	39	53.21	52.00	-34	25,920	-0.13%
2020/12/08	12	52.38	34	51.95	52.20	-22	25,644	-0.09%
2020/12/07	4	49.86	4	50.50	50.10	0	25,214	0.00%
2020/12/04	15	50.28	7	49.79	49.50	8	25,529	0.03%
2020/12/03	30	50.59	12	49.51	50.80	18	25,769	0.07%
2020/12/02	3	49.95	15	49.74	49.75	-12	26,120	-0.05%
2020/12/01	1	50.50	17	50.61	50.50	-16	26,385	-0.06%
2020/11/30	12	52.03	10	52.28	51.60	2	26,717	0.01%
2020/11/27	4	51.45	33	51.48	51.80	-29	27,004	-0.11%
2020/11/26	45	50.68	23	50.55	50.50	22	27,466	0.08%
2020/11/25	45	51.93	21	51.79	50.20	24	27,248	0.09%
2020/11/24	55	51.43	72	51.56	51.30	-17	27,467	-0.06%
2020/11/23	4	48.53	18	48.76	48.50	-14	27,037	-0.05%
2020/11/20	3	47.93	24	48.09	47.95	-21	27,737	-0.08%
2020/11/19	9	48.25	12	48.21	47.60	-3	28,676	-0.01%
2020/11/18	27	47.07	44	47.18	47.45	-17	30,627	-0.06%
2020/11/17	1	45.55	31	45.73	45.45	-30	31,153	-0.10%
2020/11/16	16	44.24	1	44.50	44.35	15	32,848	0.05%
2020/11/13	5	44.00	0	0.00	44.10	5	34,025	0.01%
2020/11/12	18	44.48	26	44.18	44.45	-8	35,252	-0.02%
2020/11/11	27	43.78	5	43.64	43.65	22	36,177	0.06%
2020/11/10	6	44.58	3	44.50	44.00	3	38,066	0.01%
2020/11/09	12	44.35	11	44.64	44.90	1	41,214	0.00%
2020/11/06	45	44.57	75	44.85	44.30	-30	42,827	-0.07%
2020/11/05	46	44.78	13	44.88	44.40	33	43,410	0.08%
2020/11/04	50	45.19	58	45.15	45.15	-8	44,703	-0.02%
2020/11/03	1	44.75	7	44.64	44.85	-6	45,064	-0.01%
2020/11/02	12	43.40	8	43.50	43.20	4	45,504	0.01%
2020/10/30	70	44.13	76	43.90	43.95	-6	46,417	-0.01%
2020/10/29	61	43.89	61	44.10	44.95	0	46,758	0.00%
2020/10/28	38	45.08	5	44.58	44.55	33	46,990	0.07%
2020/10/27	37	45.61	39	45.93	45.80	-2	47,118	0.00%
2020/10/26	19	46.81	5	46.69	46.10	14	47,493	0.03%
2020/10/23	9	47.78	7	47.70	47.60	2	48,034	0.00%
2020/10/22	10	48.63	3	48.22	48.05	7	48,619	0.01%
2020/10/21	20	49.47	11	49.60	48.95	9	49,101	0.02%
2020/10/20	47	50.76	51	50.63	51.20	-4	49,549	-0.01%
2020/10/19	36	49.96	41	50.23	50.90	-5	49,388	-0.01%
2020/10/16	30	46.43	3	46.90	46.35	27	48,913	0.06%
2020/10/15	8	46.21	6	46.23	45.95	2	49,896	0.00%
2020/10/14	2	46.58	22	46.93	47.35	-20	51,513	-0.04%
2020/10/13	8	45.25	2	45.08	45.40	6	53,410	0.01%
2020/10/12	5	45.45	8	45.93	45.40	-3	54,813	-0.01%
2020/10/08	3	46.37	18	46.46	46.20	-15	56,601	-0.03%
2020/10/07	14	46.18	9	46.08	45.85	5	57,105	0.01%
2020/10/06	7	46.34	79	46.20	46.55	-72	58,423	-0.12%
2020/10/05	0	0.00	1	45.25	45.35	-1	58,930	0.00%
2020/09/30	65	44.31	2	44.70	44.60	63	59,080	0.11%
2020/09/29	8	44.79	9	45.55	45.35	-1	59,132	0.00%
2020/09/28	3	44.48	24	44.58	44.50	-21	59,409	-0.04%
2020/09/25	82	44.91	53	43.68	43.95	29	60,014	0.05%
2020/09/24	71	46.97	78	47.04	47.00	-7	60,188	-0.01%
2020/09/23	32	47.16	4	46.48	46.30	28	59,961	0.05%
2020/09/22	2	47.38	6	47.28	47.30	-4	60,325	-0.01%
2020/09/21	16	49.03	2	48.40	48.20	14	61,168	0.02%
2020/09/18	9	48.52	107	48.60	49.40	-98	61,286	-0.16%	大賣/
2020/09/17	165	48.24	67	48.47	48.50	98	61,454	0.16%	大買/
2020/09/16	24	49.57	8	49.69	49.25	16	61,484	0.03%
2020/09/15	6	49.64	1	50.40	49.15	5	61,668	0.01%
2020/09/14	7	49.77	1	50.00	49.60	6	61,621	0.01%
2020/09/11	5	49.75	6	49.38	48.85	-1	62,002	0.00%
2020/09/10	6	50.15	7	50.15	49.70	-1	63,001	0.00%
2020/09/09	15	50.98	14	51.02	50.70	1	63,631	0.00%
2020/09/08	5	51.12	7	51.63	50.60	-2	63,687	0.00%
2020/09/07	25	54.33	26.1	52.07	51.80	-1.1	63,840	0.00%
2020/09/04	11	53.31	12	54.33	54.80	-1	63,910	0.00%
2020/09/03	23	54.76	14	54.06	53.90	9	64,048	0.01%
2020/09/02	12	53.42	30	53.88	53.80	-18	64,353	-0.03%
2020/09/01	26	52.26	35	52.95	53.10	-9	64,129	-0.01%
2020/08/31	7	51.89	7	52.41	51.40	0	63,696	0.00%
2020/08/28	34	52.45	46	52.39	51.80	-12	63,696	-0.02%
2020/08/27	11	53.84	25	54.63	55.10	-14	63,450	-0.02%
2020/08/26	75	55.17	77	54.43	53.90	-2	63,286	0.00%
2020/08/25	34	54.24	13	54.68	54.00	21	62,944	0.03%
2020/08/24	117	58.09	48	57.07	55.20	69	62,792	0.11%	大買/
2020/08/21	11	56.66	29	56.95	57.40	-18	61,011	-0.03%
2020/08/20	99	56.19	106.1	54.37	52.20	-7.1	62,227	-0.01%	大賣/
2020/08/19	68	56.44	62	57.03	56.60	6	61,656	0.01%
2020/08/18	62	54.32	58.7	55.19	56.20	3.3	61,108	0.01%
2020/08/17	44	53.09	63	53.13	53.10	-19	60,793	-0.03%
2020/08/14	97	52.47	100	52.66	53.10	-3	60,487	0.00%
2020/08/13	92	50.80	60.6	51.22	52.20	31.4	58,936	0.05%
2020/08/12	34	45.28	55.7	46.72	48.20	-21.7	56,215	-0.04%
2020/08/11	18	43.98	11	43.84	43.85	7	55,202	0.01%
2020/08/10	25	44.20	48	44.19	43.60	-23	55,347	-0.04%
2020/08/07	4	42.15	14	42.37	42.10	-10	54,708	-0.02%
2020/08/06	15	41.78	8	41.69	41.40	7	55,555	0.01%
2020/08/05	27	42.09	43	42.21	42.70	-16	55,729	-0.03%
2020/08/04	21	40.73	4	40.71	40.35	17	55,561	0.03%
2020/08/03	13	40.80	24	41.10	41.20	-11	55,548	-0.02%
2020/07/31	29	40.45	9	40.34	40.30	20	55,641	0.04%
2020/07/30	21	40.57	15	41.19	40.80	6	56,159	0.01%
2020/07/29	34	41.55	25	41.00	40.55	9	56,588	0.02%
2020/07/28	10	42.71	6	41.98	42.50	4	56,594	0.01%
2020/07/27	12	42.78	10	42.75	42.15	2	56,788	0.00%
2020/07/24	46	43.10	57	42.21	41.55	-11	56,984	-0.02%
2020/07/23	43	43.25	67	43.72	43.75	-24	57,673	-0.04%
2020/07/22	60	42.49	85	42.35	42.30	-25	58,198	-0.04%
2020/07/21	126	42.18	77	42.02	41.80	49	57,408	0.09%	大買/
2020/07/20	54	39.86	79.1	39.63	41.90	-25.1	57,098	-0.04%
2020/07/17	44	38.93	70.2	39.18	38.10	-26.2	56,222	-0.05%
2020/07/16	56	37.76	49	37.99	38.80	7	54,977	0.01%
2020/07/15	69	36.89	116	36.84	36.55	-47	54,307	-0.09%	大賣/
2020/07/14	35	35.89	8	35.89	35.65	27	54,106	0.05%
2020/07/13	95	35.80	51	36.02	36.50	44	54,451	0.08%
2020/07/10	28	33.04	59	34.04	33.90	-31	54,216	-0.06%
2020/07/09	32	33.97	5	34.15	33.65	27	54,678	0.05%
2020/07/08	3	33.72	16	34.12	34.20	-13	55,282	-0.02%
2020/07/07	16	34.07	8	33.86	33.70	8	55,943	0.01%
2020/07/06	8	35.40	45	35.31	35.15	-37	56,323	-0.07%
2020/07/03	19	34.28	78	34.36	34.50	-59	56,313	-0.10%
2020/07/02	23	33.38	46	33.22	33.20	-23	55,775	-0.04%
2020/07/01	45	33.88	31	33.45	33.40	14	56,138	0.02%
2020/06/30	154	33.97	97	33.83	33.60	57	57,055	0.10%	大買/
2020/06/29	1	32.20	5	32.28	32.10	-4	57,793	-0.01%
2020/06/24	12	31.83	5	31.75	32.00	7	59,076	0.01%
2020/06/23	19	31.67	26	31.70	31.65	-7	60,318	-0.01%
2020/06/22	18	32.41	8	32.47	32.05	10	60,822	0.02%
2020/06/19	12	33.27	3	33.25	33.30	9	61,315	0.01%
2020/06/18	33	32.63	41	32.82	33.15	-8	61,646	-0.01%
2020/06/17	46	34.09	10	34.68	33.20	36	61,513	0.06%
2020/06/16	50	33.13	93	33.38	34.25	-43	61,513	-0.07%
2020/06/15	59	31.89	70	31.42	31.15	-11	61,691	-0.02%
2020/06/12	21	32.71	34	32.62	32.45	-13	63,144	-0.02%
2020/06/11	44	33.50	37	33.41	33.75	7	64,561	0.01%
2020/06/10	32	33.48	10	33.17	33.10	22	65,914	0.03%
2020/06/09	22	34.09	10	35.00	33.90	12	67,752	0.02%
2020/06/08	21	34.52	13	34.16	33.95	8	68,454	0.01%
2020/06/05	6	34.98	3	34.98	35.00	3	70,044	0.00%
2020/06/04	13	35.39	14	35.61	35.00	-1	71,378	0.00%
2020/06/03	30	35.20	21	35.20	35.25	9	72,543	0.01%
2020/06/02	31	36.81	14	36.97	36.10	17	73,155	0.02%
2020/06/01	6	37.33	12	37.31	37.80	-6	73,512	-0.01%
2020/05/29	29	37.10	52	37.37	37.25	-23	74,101	-0.03%
2020/05/28	59	37.57	43	36.98	37.00	16	74,253	0.02%
2020/05/27	124	38.47	44	37.54	36.90	80	73,667	0.11%	大買/
2020/05/26	55	35.02	46	34.92	36.45	9	71,644	0.01%
2020/05/25	10	32.40	14	33.10	33.15	-4	70,485	-0.01%
2020/05/22	261	34.11	254	34.08	33.35	7	69,924	0.01%	大買/大賣/
2020/05/21	19	33.57	25	33.87	33.65	-6	69,183	-0.01%
2020/05/20	9	33.09	7	33.14	32.70	2	68,662	0.00%
2020/05/19	6	32.88	11	33.24	33.50	-5	68,360	-0.01%
2020/05/18	37	32.59	34	32.60	32.30	3	67,883	0.00%
2020/05/15	33	32.62	211	33.94	34.10	-178	67,270	-0.26%	大賣/鉅額交易
2020/05/14	7	32.89	3	33.58	32.55	4	66,571	0.01%
2020/05/13	203	34.33	44	34.81	33.60	159	66,131	0.24%	大買/鉅額交易
2020/05/12	126	33.72	93	34.28	34.50	33	65,016	0.05%	大買/
2020/05/11	33	34.14	23	34.08	33.25	10	64,952	0.02%
2020/05/08	6	33.55	0	0.00	33.20	6	64,286	0.01%
2020/05/07	10	32.86	16	33.09	33.50	-6	64,040	-0.01%
2020/05/06	38	32.47	32	32.52	32.15	6	63,725	0.01%
2020/05/05	85	34.17	87	33.48	33.00	-2	63,131	0.00%
2020/05/04	56	32.59	65	32.90	34.05	-9	62,617	-0.01%
2020/04/30	85	32.92	129	33.28	33.05	-44	62,094	-0.07%	大賣/
2020/04/29	95	32.16	84	32.21	32.10	11	61,518	0.02%
2020/04/28	118	32.28	67	32.39	31.25	51	60,935	0.08%	大買/
2020/04/27	25	29.18	33	30.52	31.50	-8	59,408	-0.01%
2020/04/24	40	28.42	27	28.65	28.65	13	58,034	0.02%
2020/04/23	44	28.17	48	28.45	28.50	-4	57,913	-0.01%
2020/04/22	64	26.89	241	27.68	28.35	-177	57,177	-0.31%	大賣/鉅額交易
2020/04/21	255	27.70	104	27.31	27.05	151	56,362	0.27%	大買/大賣/鉅額交易
2020/04/20	33	28.04	280	28.01	27.70	-247	55,798	-0.44%	大賣/鉅額交易
2020/04/17	142	28.30	27	28.53	27.80	115	55,711	0.21%	大買/鉅額交易
2020/04/16	206	28.00	142	28.62	28.60	64	54,579	0.12%	大買/大賣/
2020/04/15	157	27.90	70	27.93	27.80	87	54,265	0.16%	大買/
2020/04/14	75	27.95	94	28.26	28.75	-19	53,103	-0.04%
2020/04/13	47	26.95	40	26.45	26.80	7	52,502	0.01%
2020/04/10	47	26.47	42	26.37	26.40	5	52,164	0.01%
2020/04/09	23	26.37	15	26.60	25.35	8	51,436	0.02%
2020/04/08	41	27.97	39	27.46	26.50	2	50,729	0.00%
2020/04/07	38	28.61	67	28.58	28.35	-29	49,950	-0.06%
2020/04/06	80	26.54	36	26.75	26.90	44	50,020	0.09%
2020/04/01	3	24.75	50	24.92	25.15	-47	49,877	-0.09%
2020/03/31	84	25.05	103	24.31	24.25	-19	48,514	-0.04%	大賣/
2020/03/30	107	23.29	42	23.27	23.60	65	46,687	0.14%	大買/
2020/03/27	8	22.42	26	22.56	23.10	-18	45,112	-0.04%
2020/03/26	2	20.53	26	20.78	21.00	-24	43,532	-0.06%
2020/03/25	18	20.10	7	19.69	20.20	11	42,629	0.03%
2020/03/24	11	18.65	5	18.68	18.85	6	41,664	0.01%
2020/03/23	1	16.45	13	17.31	17.75	-12	41,110	-0.03%
2020/03/20	25	18.26	26	18.31	18.00	-1	40,715	0.00%
2020/03/19	46	18.22	60	17.36	17.20	-14	39,451	-0.04%
2020/03/18	50	20.29	135	20.06	19.10	-85	38,401	-0.22%	大賣/
2020/03/17	56	20.51	58	20.63	20.05	-2	36,538	-0.01%
2020/03/16	72	21.25	129	21.34	19.80	-57	34,930	-0.16%	大賣/
2020/03/13	27	20.04	12	20.78	21.85	15	33,077	0.05%
2020/03/12	40	21.49	31	20.49	19.90	9	30,903	0.03%
2020/03/11	239	22.01	245	22.36	22.10	-6	29,944	-0.02%	大買/大賣/
2020/03/10	82	20.02	134	20.10	20.50	-52	27,942	-0.19%	大賣/
2020/03/09	75	20.07	72	20.34	18.65	3	26,321	0.01%
2020/03/06	15	18.84	65	19.83	20.10	-50	24,818	-0.20%
2020/03/05	7	18.03	26	18.43	18.50	-19	23,647	-0.08%
2020/03/04	21	17.50	20	17.38	17.75	1	22,811	0.00%
2020/03/03	2	17.00	13	16.83	17.05	-11	21,797	-0.05%
2020/03/02	11	14.82	2	15.18	15.50	9	21,006	0.04%
2020/02/27	1	14.90	0	0.00	14.80	1	21,197	0.00%
2020/02/25	2	15.40	0	0.00	15.95	2	22,681	0.01%
2020/02/24	2	15.70	0	0.00	15.65	2	23,338	0.01%
2020/02/21	5	15.85	2	16.08	16.10	3	23,798	0.01%
2020/02/20	2	15.95	2	15.80	15.85	0	24,220	0.00%
2020/02/19	0	0.00	1	15.75	15.70	-1	24,387	0.00%
2020/02/18	4	15.51	0	0.00	15.70	4	24,726	0.02%
2020/02/17	10	15.61	10	15.56	15.55	0	24,570	0.00%
2020/02/14	2	15.70	10	15.70	15.75	-8	24,439	-0.03%
2020/02/13	3	15.55	2	15.45	15.25	1	24,131	0.00%
2020/02/12	4	15.41	17	15.45	15.50	-13	23,954	-0.05%
2020/02/11	2	14.75	1	14.40	14.85	1	23,255	0.00%
2020/02/07	2	14.35	0	0.00	14.30	2	23,024	0.01%
2020/02/06	4	14.85	3	14.92	14.95	1	22,816	0.00%
2020/02/05	27	14.40	0	0.00	14.40	27	22,607	0.12%
2020/02/04	1	14.85	2	15.23	15.00	-1	22,350	0.00%
2020/02/03	7	14.11	1	14.35	14.35	6	23,078	0.03%
2020/01/31	14	15.24	0	0.00	15.30	14	22,970	0.06%
2020/01/17	4	17.69	130	17.56	18.00	-126	22,658	-0.56%	大賣/鉅額交易
2020/01/16	2	17.80	0	0.00	17.70	2	22,405	0.01%
2020/01/15	2	18.23	91	18.20	18.10	-89	22,242	-0.40%
2020/01/14	80	18.31	0	0.00	18.40	80	22,156	0.36%
2020/01/13	142	18.23	5	18.40	17.85	137	21,854	0.63%	大買/鉅額交易
2020/01/10	3	17.87	2	17.95	17.80	1	21,099	0.00%
2020/01/09	3	17.87	12	17.63	18.30	-9	20,514	-0.04%
2020/01/08	1	16.60	6	17.17	17.15	-5	19,878	-0.03%
2020/01/07	7	17.02	0	0.00	17.05	7	19,780	0.04%
2020/01/06	1	17.40	10	17.38	17.40	-9	19,344	-0.05%
2020/01/03	4	17.05	0	0.00	16.85	4	18,782	0.02%
2019/12/31	2	16.45	0	0.00	16.65	2	18,242	0.01%
2019/12/30	7	16.98	8	17.24	16.80	-1	18,122	-0.01%
2019/12/27	0	0.00	19	16.70	16.75	-19	17,507	-0.11%
2019/12/26	2	16.20	1	16.15	16.20	1	17,016	0.01%
2019/12/25	0	0.00	2	15.75	15.80	-2	16,928	-0.01%
2019/12/23	3	15.37	0	0.00	15.30	3	17,047	0.02%
2019/12/20	1	15.65	3	15.75	15.75	-2	17,021	-0.01%
2019/12/19	1	15.75	0	0.00	15.80	1	17,045	0.01%
2019/12/18	4	15.96	0	0.00	15.75	4	17,159	0.02%
2019/12/17	2	16.23	102	16.36	16.25	-100	17,121	-0.58%	大賣/
2019/12/13	5	16.01	6	16.00	15.95	-1	17,293	-0.01%
2019/12/12	2	16.75	2	16.60	16.30	0	17,347	0.00%
2019/12/11	4	16.65	1	16.80	16.50	3	17,921	0.02%
2019/12/10	2	16.18	47	16.16	16.55	-45	17,896	-0.25%
2019/12/09	2	16.30	6	16.43	16.30	-4	18,240	-0.02%
2019/12/06	22	16.26	4	16.35	16.35	18	18,132	0.10%
2019/12/05	0	0.00	2	15.65	15.70	-2	17,726	-0.01%
2019/12/03	2	15.55	0	0.00	15.70	2	18,789	0.01%
2019/12/02	16	15.09	38	15.10	15.50	-22	19,620	-0.11%
2019/11/29	32	15.57	18	15.50	15.50	14	19,782	0.07%
2019/11/28	9	15.66	0	0.00	15.60	9	20,209	0.04%
2019/11/27	1	16.15	0	0.00	16.10	1	20,992	0.00%
2019/11/26	17	16.04	6	16.00	16.15	11	21,042	0.05%
2019/11/25	77	16.52	4	16.65	16.25	73	20,617	0.35%
2019/11/22	3	16.27	4	16.99	16.15	-1	19,834	-0.01%
2019/11/21	5	16.14	7	16.15	16.55	-2	18,704	-0.01%
2019/11/20	2	15.75	9	15.79	15.70	-7	17,910	-0.04%
2019/11/19	3	15.70	33	15.61	15.40	-30	17,547	-0.17%
2019/11/18	16	15.34	7	15.19	15.15	9	16,976	0.05%
2019/11/15	1	14.40	21	14.72	14.90	-20	16,709	-0.12%
2019/11/14	1	14.15	0	0.00	14.00	1	16,338	0.01%
2019/11/13	11	14.06	0	0.00	14.00	11	16,424	0.07%
2019/11/12	1	14.00	11	14.00	14.05	-10	16,615	-0.06%
2019/11/11	10	13.65	32	13.96	13.60	-22	16,621	-0.13%
2019/11/07	19	14.04	15	14.10	14.15	4	16,592	0.02%
2019/11/06	6	14.55	23	14.65	14.45	-17	16,521	-0.10%
2019/11/04	16	14.79	75	14.82	14.60	-59	16,542	-0.36%
2019/11/01	17	15.09	15	15.20	14.90	2	16,438	0.01%
2019/10/31	43	15.42	72	15.62	15.35	-29	16,321	-0.18%
2019/10/30	3	14.52	10	15.00	15.00	-7	15,333	-0.05%
2019/10/29	35	14.87	0	0.00	14.45	35	15,140	0.23%
2019/10/28	144	14.90	25	15.00	14.90	119	15,233	0.78%	大買/鉅額交易
2019/10/25	10	14.80	5	14.85	14.80	5	15,513	0.03%
2019/10/23	3	14.82	0	0.00	14.70	3	15,859	0.02%
2019/10/22	5	14.65	60	14.80	14.55	-55	15,876	-0.35%
2019/10/21	7	14.81	53	14.82	14.75	-46	15,823	-0.29%
2019/10/18	0	0.00	3	14.50	14.55	-3	15,857	-0.02%
2019/10/17	6	14.45	26	14.60	14.55	-20	15,948	-0.13%
2019/10/16	0	0.00	1	14.65	14.40	-1	16,089	-0.01%
2019/10/15	4	14.50	0	0.00	14.70	4	16,377	0.02%
2019/10/14	1	14.35	1	14.45	14.25	0	16,316	0.00%
2019/10/09	10	13.65	0	0.00	13.60	10	16,563	0.06%
2019/10/08	0	0.00	4	13.80	13.75	-4	16,613	-0.02%
2019/10/07	10	14.13	0	0.00	13.90	10	16,657	0.06%
2019/10/02	7	14.06	0	0.00	14.15	7	16,566	0.04%
2019/10/01	20	14.16	0	0.00	14.20	20	16,643	0.12%
2019/09/27	10	13.80	1	14.05	13.80	9	16,560	0.05%
2019/09/26	50	14.45	0	0.00	14.20	50	16,446	0.30%
2019/09/24	1	14.55	2	14.70	14.55	-1	16,485	-0.01%
2019/09/23	6	14.92	5	14.85	14.80	1	16,398	0.01%
2019/09/20	46	14.65	0	0.00	14.70	46	16,339	0.28%
2019/09/19	23	14.59	8	14.80	14.50	15	16,310	0.09%
2019/09/18	7	14.86	0	0.00	14.85	7	16,202	0.04%
2019/09/17	3	14.90	0	0.00	15.00	3	16,088	0.02%
2019/09/16	3	15.18	2	15.28	15.10	1	15,838	0.01%
2019/09/12	21	15.00	3	15.10	15.05	18	15,112	0.12%
2019/09/11	5	14.94	8	14.99	15.20	-3	14,883	-0.02%
2019/09/10	2	14.65	0	0.00	14.55	2	14,308	0.01%
2019/09/06	77	14.42	0	0.00	14.55	77	13,956	0.55%
2019/09/05	28	14.77	0	0.00	14.75	28	13,659	0.20%
2019/09/04	7	14.83	39	15.09	15.10	-32	13,004	-0.25%
2019/09/03	8	14.43	4	14.43	14.45	4	12,321	0.03%
2019/09/02	7	14.65	0	0.00	14.80	7	11,884	0.06%
2019/08/30	0	0.00	23	14.31	14.45	-23	11,134	-0.21%
2019/08/29	0	0.00	6	13.54	13.45	-6	10,088	-0.06%
2019/08/28	0	0.00	2	13.15	12.90	-2	9,654	-0.02%
2019/08/27	3	12.85	0	0.00	12.85	3	9,632	0.03%
2019/08/26	5	12.75	0	0.00	12.75	5	9,601	0.05%
2019/08/22	0	0.00	1	13.40	13.50	-1	9,474	-0.01%
2019/08/21	0	0.00	1	12.95	13.15	-1	9,142	-0.01%
2019/08/20	0	0.00	3	12.85	12.70	-3	9,035	-0.03%
2019/08/19	4	13.04	60	13.00	12.80	-56	9,010	-0.62%
2019/08/16	2	12.83	0	0.00	12.80	2	8,950	0.02%
2019/08/15	1	12.90	1	12.80	12.90	0	8,846	0.00%
2019/08/14	30	12.50	0	0.00	12.35	30	8,724	0.34%
2019/08/12	0	0.00	3	12.58	12.50	-3	8,864	-0.03%
2019/08/08	2	12.65	3	12.57	12.70	-1	8,897	-0.01%
2019/08/07	1	12.20	0	0.00	12.10	1	8,873	0.01%
2019/08/06	0	0.00	25	11.40	12.30	-25	8,854	-0.28%
2019/08/02	3	12.43	205	12.60	12.25	-202	8,777	-2.30%	大賣/鉅額交易
2019/08/01	2	13.00	151	12.95	13.05	-149	8,634	-1.73%	大賣/鉅額交易
2019/07/30	62	13.59	0	0.00	13.40	62	8,395	0.74%
2019/07/29	131	14.04	40	13.99	13.85	91	8,132	1.12%	大買/
2019/07/26	0	0.00	20	13.50	13.50	-20	7,639	-0.26%
2019/07/25	183	13.44	116	13.58	13.40	67	7,599	0.88%	大買/大賣/
2019/07/24	68	13.05	0	0.00	12.95	68	7,238	0.94%
2019/07/23	15	13.32	0	0.00	13.25	15	7,257	0.21%
2019/07/22	0	0.00	21	13.59	13.60	-21	7,202	-0.29%
2019/07/19	7	13.07	0	0.00	13.05	7	7,063	0.10%
2019/07/18	2	13.05	20	13.50	13.05	-18	7,084	-0.25%
2019/07/17	11	12.84	6	13.28	13.30	5	7,012	0.07%
2019/07/16	10	12.50	1	12.55	12.90	9	6,618	0.14%
2019/07/15	11	12.65	2	12.65	12.65	9	6,514	0.14%
2019/07/10	0	0.00	20	12.00	12.05	-20	6,394	-0.31%
2019/07/09	0	0.00	10	11.85	11.90	-10	6,474	-0.15%
2019/07/05	0	0.00	1	12.25	12.05	-1	6,889	-0.01%
2019/07/02	60	11.95	0	0.00	12.05	60	8,493	0.71%
2019/07/01	1	12.00	0	0.00	11.95	1	8,852	0.01%
2019/06/27	0	0.00	41	11.84	11.75	-41	8,918	-0.46%
2019/06/25	5	12.01	30	12.25	11.80	-25	8,900	-0.28%
2019/06/19	0	0.00	10	11.90	11.85	-10	9,136	-0.11%
2019/06/18	10	11.40	0	0.00	11.40	10	9,141	0.11%
2019/06/17	10	11.55	0	0.00	11.50	10	9,669	0.10%
2019/06/12	100	11.63	0	0.00	11.65	100	9,772	1.02%
2019/06/11	1	11.80	123	11.90	11.90	-122	9,632	-1.27%	大賣/鉅額交易
2019/05/24	113	10.95	0	0.00	10.75	113	10,045	1.12%	大買/鉅額交易
2019/05/20	1	11.20	1	11.65	11.10	0	10,623	0.00%
2019/05/14	0	0.00	1	11.00	11.50	-1	11,395	-0.01%
2019/05/10	12	12.03	0	0.00	11.75	12	11,519	0.10%
2019/05/06	20	12.50	0	0.00	12.40	20	11,457	0.17%
2019/05/03	1	12.95	0	0.00	12.95	1	11,463	0.01%
2019/05/02	0	0.00	1	12.90	12.95	-1	11,512	-0.01%
2019/04/25	0	0.00	50	13.25	13.40	-50	11,981	-0.42%
2019/04/24	0	0.00	1	13.25	13.25	-1	12,252	-0.01%
2019/04/23	2	13.50	0	0.00	13.50	2	12,744	0.02%
2019/04/22	5	13.70	0	0.00	13.75	5	12,720	0.04%
2019/04/18	5	13.55	0	0.00	13.55	5	13,033	0.04%
2019/04/17	0	0.00	10	13.95	13.95	-10	13,250	-0.08%
2019/04/12	2	13.90	0	0.00	13.90	2	14,618	0.01%
2019/04/11	1	14.10	1	14.15	14.15	0	14,573	0.00%
2019/04/09	163	15.97	117	14.95	14.80	46	14,352	0.32%	大買/大賣/
2019/04/08	57	14.77	95	14.96	15.30	-38	13,921	-0.27%
2019/04/02	1	13.60	0	0.00	13.30	1	13,461	0.01%
2019/04/01	0	13.30	0	0.00	13.40	0	13,529	0.00%
2019/03/28	0	0.00	1	13.25	13.05	-1	13,781	-0.01%
2019/03/21	1	14.20	0	0.00	14.15	1	13,846	0.01%
2019/03/20	1	14.50	27	14.41	14.30	-26	13,962	-0.19%
2019/03/14	31	13.42	1	13.55	13.45	30	15,854	0.19%
2019/03/13	1	13.40	0	0.00	13.40	1	16,657	0.01%
2019/03/08	20	13.55	0	0.00	13.60	20	17,402	0.11%
2019/03/07	3	13.75	3	13.98	13.70	0	17,504	0.00%
2019/03/05	3	14.12	0	0.00	14.00	3	17,887	0.02%
2019/03/04	20	13.70	0	0.00	14.20	20	17,941	0.11%
2019/02/27	2	13.80	0	0.00	13.80	2	17,987	0.01%
2019/02/26	0	0.00	11	14.35	14.00	-11	18,108	-0.06%
2019/02/25	5	14.08	0	0.00	14.10	5	18,196	0.03%
2019/02/21	27	14.00	0	0.00	14.00	27	18,374	0.15%
2019/02/20	10	14.20	0	0.00	14.20	10	18,544	0.05%
2019/02/19	0	0.00	51	14.66	14.40	-51	18,906	-0.27%
2019/02/18	11	14.11	36	14.36	14.10	-25	19,488	-0.13%
2019/02/14	2	14.30	10	14.38	14.10	-8	19,259	-0.04%
2019/02/13	34	13.80	35	14.05	13.65	-1	18,769	-0.01%
2019/02/12	0	0.00	5	13.70	13.90	-5	18,572	-0.03%
2019/02/11	0	0.00	32	13.35	13.40	-32	18,485	-0.17%
2019/01/22	26	13.17	2	13.68	13.10	24	19,032	0.13%
2019/01/21	36	13.95	0	0.00	13.90	36	18,660	0.19%
2019/01/16	0	0.00	2	13.63	13.90	-2	18,396	-0.01%
2019/01/15	7	13.74	125	13.77	13.65	-118	18,118	-0.65%	大賣/鉅額交易
2019/01/14	35	13.33	0	0.00	13.45	35	17,558	0.20%
2019/01/11	50	13.50	0	0.00	13.35	50	17,517	0.29%
2019/01/10	26	13.50	90.4	13.51	13.45	-64.4	17,403	-0.37%
2019/01/09	16	14.02	11	14.10	14.00	5	17,156	0.03%
2019/01/08	61	14.37	0	0.00	14.55	61	16,910	0.36%
2019/01/07	107	13.99	15	14.08	14.40	92	16,250	0.57%	大買/
2019/01/04	10	13.05	2	13.03	13.10	8	15,488	0.05%
2019/01/03	0	0.00	15	13.43	13.45	-15	15,492	-0.10%
2019/01/02	0	0.00	10	13.40	13.15	-10	15,392	-0.06%
2018/12/28	3	12.95	0	0.00	13.10	3	15,350	0.02%
2018/12/27	4	13.65	0	0.00	13.05	4	15,497	0.03%
2018/12/26	2	13.65	0	0.00	13.25	2	15,310	0.01%
2018/12/25	10	13.30	23	13.29	13.50	-13	15,415	-0.08%
2018/12/24	0	0.00	4	13.23	13.15	-4	15,171	-0.03%
2018/12/22	4	13.24	0	0.00	13.25	4	15,044	0.03%
2018/12/21	3	12.90	10	12.80	13.20	-7	14,973	-0.05%
2018/12/20	0	0.00	25	12.53	12.60	-25	14,911	-0.17%
2018/12/17	0	0.00	2	12.50	12.30	-2	15,113	-0.01%
2018/12/14	50	12.25	25	12.40	12.60	25	15,534	0.16%
2018/12/13	10	12.35	4	12.56	12.25	6	15,407	0.04%
2018/12/12	1	12.70	0	0.00	12.90	1	15,294	0.01%
2018/12/11	10	12.90	1	13.70	12.90	9	15,285	0.06%
2018/12/10	7	14.01	104	14.03	13.60	-97	15,357	-0.63%	大賣/
2018/12/07	8	12.97	62	13.29	13.75	-54	14,342	-0.38%
2018/12/06	135	13.89	11	13.42	12.50	124	14,332	0.87%	大買/鉅額交易
2018/12/05	17	13.24	0.2	13.80	13.75	16.8	14,145	0.12%
2018/12/04	3	13.20	13	13.31	13.20	-10	14,467	-0.07%
2018/12/03	2	12.95	70	12.96	12.85	-68	14,798	-0.46%
2018/11/30	3	12.35	50	12.33	12.30	-47	15,372	-0.31%
2018/11/29	10	12.10	17	12.14	12.10	-7	16,645	-0.04%
2018/11/27	0	0.00	10	12.60	12.90	-10	16,444	-0.06%
2018/11/23	0	0.00	1	12.35	12.40	-1	16,524	-0.01%
2018/11/22	10	12.15	0	0.00	12.30	10	16,605	0.06%
2018/11/21	153	12.91	153	13.00	13.10	0	16,482	0.00%	大買/大賣/
2018/11/20	20	12.80	8	12.89	12.95	12	16,511	0.07%
2018/11/19	101	13.40	10	13.01	13.15	91	16,536	0.55%	大買/
2018/11/16	4	12.98	21	13.08	13.00	-17	16,487	-0.10%
2018/11/15	118	12.31	112	12.48	12.50	6	16,133	0.04%	大買/大賣/
2018/11/14	7	11.69	0	0.00	11.85	7	16,585	0.04%
2018/11/13	5	10.70	0	0.00	10.80	5	17,751	0.03%
2018/11/02	0	0.00	3	10.30	10.30	-3	20,935	-0.01%
2018/10/31	5	10.10	0	0.00	10.20	5	20,560	0.02%
2018/10/26	3	9.65	12	9.35	9.23	-9	20,228	-0.04%
2018/10/17	1	10.50	12	10.70	10.35	-11	19,788	-0.06%
2018/10/12	12	10.40	10	10.08	10.40	2	19,446	0.01%
2018/10/09	9	10.89	10	11.10	10.85	-1	19,114	-0.01%
2018/10/05	10	10.70	10	11.10	11.05	0	18,940	0.00%
2018/10/04	10	11.55	1	11.60	11.50	9	18,673	0.05%
2018/10/03	7	11.73	0	0.00	11.45	7	18,707	0.04%
2018/10/01	0	0.00	4	12.35	12.50	-4	18,207	-0.02%
2018/09/28	4	12.20	20	12.12	12.30	-16	18,148	-0.09%
2018/09/27	17	12.54	42	12.50	12.30	-25	18,060	-0.14%
2018/09/26	42	12.40	0	0.00	12.30	42	17,822	0.24%
2018/09/21	2	12.65	1	12.65	12.45	1	17,549	0.01%
2018/09/20	3	12.23	74	12.63	12.25	-71	17,320	-0.41%
2018/09/18	2	13.35	44	13.40	13.30	-42	16,584	-0.25%
2018/09/17	13	13.55	0	0.00	13.50	13	16,401	0.08%
2018/09/14	6	13.85	28	13.65	14.00	-22	16,153	-0.14%
2018/09/13	52	13.02	52	13.08	13.20	0	15,673	0.00%
2018/09/12	34	13.21	34	13.35	13.20	0	15,263	0.00%
2018/09/11	109	13.30	21	13.81	13.90	88	14,759	0.60%	大買/
2018/09/10	21	13.15	15	13.08	13.05	6	14,108	0.04%
2018/09/07	44	14.83	39	14.80	14.45	5	13,489	0.04%
2018/09/06	35	14.79	80	15.28	14.70	-45	12,912	-0.35%
2018/09/05	101	15.54	70	15.52	15.10	31	12,083	0.26%	大買/
2018/09/04	9	15.69	7	15.74	16.05	2	10,813	0.02%
2018/09/03	9	15.90	4	16.28	15.65	5	10,756	0.05%
2018/08/31	0	0.00	9	16.54	16.70	-9	10,728	-0.08%
2018/08/30	2	16.40	0	0.00	16.00	2	10,548	0.02%
2018/08/29	2	16.10	37	15.91	16.10	-35	10,415	-0.34%
2018/08/28	9	15.00	18	15.28	15.20	-9	10,336	-0.09%
2018/08/27	22	14.84	12	15.05	15.10	10	10,217	0.10%
2018/08/24	24	15.43	2	15.90	15.05	22	10,035	0.22%
2018/08/23	12	15.67	62	15.93	16.00	-50	9,818	-0.51%
2018/08/22	16	15.06	30	15.18	15.05	-14	9,524	-0.15%
2018/08/21	181	14.78	134	15.20	15.30	47	9,321	0.50%	大買/大賣/
2018/08/20	22	14.79	10	14.62	14.20	12	7,900	0.15%
2018/08/17	14	14.02	63	13.83	14.30	-49	6,493	-0.75%
2018/08/16	6	12.69	10	12.50	13.00	-4	5,438	-0.07%
2018/08/15	83	11.98	12	12.08	12.20	71	4,606	1.54%
2018/08/14	3	11.15	11	11.15	11.25	-8	3,657	-0.22%
2018/08/13	16	10.02	0	0.00	10.25	16	3,157	0.51%
2018/08/10	21	10.45	0	0.00	10.45	21	3,020	0.70%
2018/06/29	0	0.00	20	9.86	9.88	-20	2,711	-0.74%
2018/06/19	0	0.00	5	10.20	10.20	-5	2,617	-0.19%
2018/06/13	0	0.00	14	10.60	10.25	-14	2,509	-0.56%
2018/06/05	1	9.85	1	9.95	9.71	0	2,141	0.00%
2018/05/09	20	9.48	0	0.00	9.45	20	2,008	1.00%
2018/04/26	0	0.00	6	9.40	9.30	-6	2,080	-0.29%
2018/04/23	6	9.78	0	0.00	9.71	6	2,117	0.28%
2018/04/12	10	9.92	12	9.98	10.00	-2	2,602	-0.08%
2018/04/09	0	0.00	1	9.70	9.63	-1	2,626	-0.04%
2018/03/29	2	9.84	0	0.00	9.83	2	2,842	0.07%
2018/03/14	0	0.00	7	9.85	9.86	-7	3,935	-0.18%
2018/03/12	0	0.00	3	9.67	9.60	-3	3,905	-0.08%
2018/02/05	1	9.96	0	0.00	10.00	1	5,214	0.02%
2018/01/29	10	10.25	0	0.00	10.20	10	5,741	0.17%
2018/01/18	0	0.00	0.4	10.35	10.35	-0.4	6,762	-0.01%
2018/01/17	0	0.00	0.2	10.45	10.45	-0.2	6,815	0.00%
2018/01/08	0	0.00	1	11.10	10.90	-1	6,553	-0.02%
2018/01/04	0	0.00	2	10.68	10.65	-2	6,308	-0.03%
2018/01/03	0	0.00	1	10.65	10.60	-1	6,260	-0.02%