金像電 (2368)-永豐金-中壢券商分點個股進出

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
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/25	18	192.03	14	187.61	187.00	4	9,799	0.04%
2024/04/24	14.4	195.69	13	196.88	196.50	1.4	9,812	0.01%
2024/04/22	7.2	187.17	4	187.75	182.00	3.2	9,666	0.03%
2024/04/19	13	197.73	8	196.75	196.00	5	9,531	0.05%
2024/04/18	5	204.80	3.3	202.97	205.00	1.7	9,488	0.02%
2024/04/17	6.5	201.71	10	201.50	201.50	-3.5	9,472	-0.04%
2024/04/16	4.1	202.03	1	203.00	201.50	3.1	9,455	0.03%
2024/04/15	10	218.67	1.4	214.93	212.50	8.6	9,443	0.09%
2024/04/12	3	230.00	2	229.00	229.50	1	9,313	0.01%
2024/04/11	3	229.00	3	230.67	229.50	0	9,337	0.00%
2024/04/10	6.3	233.79	0	0.00	230.50	6.3	9,333	0.07%
2024/04/09	14.2	237.38	11	239.45	237.00	3.2	9,352	0.03%
2024/04/08	16.1	245.87	9.1	245.31	242.50	7	9,345	0.07%
2024/04/03	2	241.00	5.1	236.61	241.00	-3.1	9,259	-0.03%
2024/04/02	11.4	236.91	4	236.25	234.00	7.4	9,240	0.08%
2024/04/01	1	247.50	3	246.33	245.00	-2	9,145	-0.02%
2024/03/29	2	245.26	2	250.00	245.50	0	9,152	0.00%
2024/03/28	4	244.63	27	246.78	244.50	-23	9,107	-0.25%
2024/03/27	36.1	250.81	13.1	252.23	251.00	23.1	9,052	0.25%
2024/03/26	4	247.50	4.1	250.99	242.00	-0.1	8,927	0.00%
2024/03/25	4	250.62	27	250.65	247.50	-23	8,912	-0.26%
2024/03/22	23.1	246.09	12.6	243.89	247.50	10.5	8,866	0.12%
2024/03/21	6.1	233.85	7	235.86	233.50	-0.9	8,668	-0.01%
2024/03/20	4.1	231.12	3	232.83	229.50	1.1	8,699	0.01%
2024/03/19	6	231.75	3.1	237.73	229.50	2.9	8,751	0.03%
2024/03/18	4	236.50	8	238.50	238.00	-4	8,684	-0.05%
2024/03/15	10.1	231.78	6	228.67	232.50	4.1	8,689	0.05%
2024/03/14	14.3	222.10	0	0.00	220.50	14.3	8,659	0.16%
2024/03/13	2.2	235.49	12	231.17	229.00	-9.8	8,739	-0.11%
2024/03/12	6.7	243.56	1.4	240.58	242.50	5.3	8,651	0.06%
2024/03/11	5.1	249.92	3	254.50	248.00	2.1	8,593	0.02%
2024/03/08	9.5	249.47	9.2	250.98	249.50	0.3	8,641	0.00%
2024/03/07	27.6	259.53	9	264.28	252.50	18.6	8,595	0.22%
2024/03/06	8	270.94	7.1	271.92	274.50	0.9	8,335	0.01%
2024/03/05	2.2	261.31	4	264.38	265.50	-1.8	8,341	-0.02%
2024/03/04	1	261.50	0	0.00	259.00	1	8,359	0.01%
2024/03/01	6	262.42	3	263.67	261.50	3	8,322	0.04%
2024/02/29	14	257.00	14.1	254.86	257.00	-0.1	8,274	0.00%
2024/02/27	13	250.12	10	250.55	252.50	3	8,255	0.04%
2024/02/26	1	260.03	1	261.50	261.50	0	8,170	0.00%
2024/02/23	16.1	262.00	49	262.10	262.00	-33	8,128	-0.41%
2024/02/22	57	255.39	22	256.23	255.50	35	8,003	0.44%
2024/02/21	1	256.00	6	257.17	259.50	-5	7,836	-0.06%
2024/02/20	9	255.17	8	257.06	261.50	1	7,793	0.01%
2024/02/19	11	269.56	8.1	268.95	265.00	3	7,781	0.04%
2024/02/16	6.4	272.17	7	273.79	275.00	-0.6	7,674	-0.01%
2024/02/15	1	272.50	23.1	273.00	273.00	-22.1	7,656	-0.29%
2024/02/05	22	247.16	4.1	246.15	248.50	18	7,528	0.24%
2024/02/02	28	241.03	24.1	240.01	241.00	3.9	7,755	0.05%
2024/02/01	2	228.27	6	230.50	231.50	-4	7,649	-0.05%
2024/01/31	7	232.86	11.1	232.98	229.00	-4.1	7,741	-0.05%
2024/01/30	11	232.91	17.5	233.97	234.00	-6.5	7,738	-0.08%
2024/01/29	5	222.39	14	222.54	224.50	-9	7,520	-0.12%
2024/01/26	11	217.95	16	220.06	216.50	-5	7,612	-0.07%
2024/01/25	18	223.64	20	224.45	222.50	-2	7,651	-0.03%
2024/01/24	5	219.00	8	218.13	216.50	-3	7,583	-0.04%
2024/01/23	2	219.00	29.2	222.55	221.50	-27.2	7,645	-0.36%
2024/01/22	37.2	219.40	28.5	217.43	222.00	8.7	7,580	0.11%
2024/01/19	3.1	203.03	6	204.67	204.00	-2.9	7,423	-0.04%
2024/01/18	19.3	202.65	9	202.39	200.50	10.3	7,433	0.14%
2024/01/17	8.1	211.19	4	211.00	210.50	4.1	7,369	0.05%
2024/01/16	2.2	215.52	4	216.21	214.50	-1.8	7,386	-0.02%
2024/01/15	3	215.33	13	215.23	216.00	-10	7,379	-0.14%
2024/01/12	3	207.17	7	208.21	208.00	-4	7,425	-0.05%
2024/01/11	2	202.93	9	203.94	206.00	-7	7,457	-0.09%
2024/01/10	4.1	197.91	3	199.67	200.00	1.1	7,509	0.01%
2024/01/09	12.1	199.49	4	199.64	195.50	8.1	7,541	0.11%
2024/01/08	8.1	204.99	5	206.80	204.50	3.1	7,519	0.04%
2024/01/05	8.3	208.01	5	210.10	205.50	3.3	7,562	0.04%
2024/01/04	6	214.50	2	216.50	213.00	4	7,600	0.05%
2024/01/03	5	214.50	8	214.63	218.50	-3	7,637	-0.04%
2024/01/02	5	218.70	4	218.38	218.00	1	7,643	0.01%
2023/12/29	0	0.00	1	219.00	218.00	-1	7,716	-0.01%
2023/12/28	9	217.44	5	218.60	214.50	4	7,853	0.05%
2023/12/27	6	215.33	5	216.79	217.00	1	8,073	0.01%
2023/12/26	3	212.17	3	214.17	215.50	0	8,392	0.00%
2023/12/25	7	217.93	3	215.50	213.50	4	8,610	0.05%
2023/12/22	6	215.25	8	216.63	217.00	-2	8,705	-0.02%
2023/12/21	3.2	207.94	2	208.75	210.50	1.2	8,828	0.01%
2023/12/20	2.1	213.01	2	214.00	213.50	0.1	9,114	0.00%
2023/12/19	5.2	212.25	4	213.63	213.50	1.2	9,164	0.01%
2023/12/18	0	0.00	0.1	215.00	216.00	-0.1	9,215	0.00%
2023/12/15	10.2	215.78	2	218.48	215.50	8.2	9,288	0.09%
2023/12/14	13.1	225.90	9	224.39	220.00	4.1	9,289	0.04%
2023/12/13	1.1	222.98	3	224.67	223.50	-1.9	9,307	-0.02%
2023/12/12	15	220.00	10	220.30	219.50	5	9,358	0.05%
2023/12/11	15.2	227.77	4	233.41	220.50	11.2	9,350	0.12%
2023/12/08	7.1	239.54	8.4	241.75	238.00	-1.3	9,317	-0.01%
2023/12/07	3	226.01	4	228.00	224.50	-1	9,137	-0.01%
2023/12/06	13	221.31	18	217.92	223.50	-5	9,168	-0.05%
2023/12/05	8.4	213.90	1	221.00	212.00	7.4	9,163	0.08%
2023/12/04	16	228.13	6	227.83	224.00	10	9,137	0.11%
2023/12/01	11	226.77	12	227.58	229.50	-1	9,393	-0.01%
2023/11/30	28	229.14	29	229.52	228.00	-1	9,479	-0.01%
2023/11/29	17	222.74	26	224.13	225.00	-9	9,460	-0.10%
2023/11/28	8	217.43	9	216.22	217.50	-1	9,624	-0.01%
2023/11/27	10	212.20	4	213.00	211.50	6	9,746	0.06%
2023/11/23	10	217.50	6	220.33	215.50	4	9,995	0.04%
2023/11/22	9	220.78	6	221.58	221.00	3	10,095	0.03%
2023/11/21	1	225.50	1	230.50	225.00	0	10,258	0.00%
2023/11/17	10	220.70	14	221.75	221.50	-4	10,825	-0.04%
2023/11/16	6	221.42	3	222.00	220.50	3	10,939	0.03%
2023/11/15	3	230.33	12	232.92	229.00	-9	10,990	-0.08%
2023/11/14	40	231.29	36.1	230.72	232.00	3.9	11,656	0.03%
2023/11/13	10	219.85	8.3	217.47	217.00	1.7	12,092	0.01%
2023/11/10	8	220.81	73	223.92	220.50	-65	12,229	-0.53%
2023/11/09	12	209.42	12	210.29	215.00	0	12,137	0.00%
2023/11/08	21	206.02	16.3	206.77	209.00	4.7	12,248	0.04%
2023/11/07	3	198.83	4.2	200.54	200.00	-1.2	12,491	-0.01%
2023/11/06	13	197.23	18	195.06	197.50	-5	12,660	-0.04%
2023/11/03	33	190.35	24	190.17	189.00	9	12,868	0.07%
2023/11/02	14.2	183.16	9	182.39	184.00	5.2	12,928	0.04%
2023/11/01	6	175.83	2	175.00	177.00	4	13,071	0.03%
2023/10/31	30	180.12	32	179.95	176.00	-2	13,190	-0.02%
2023/10/30	21	186.14	17	187.32	185.50	4	13,269	0.03%
2023/10/27	9.2	187.70	6	188.75	186.50	3.2	13,444	0.02%
2023/10/26	30.2	190.71	18	189.33	187.00	12.2	13,636	0.09%
2023/10/25	10	201.75	5	202.10	200.50	5	13,652	0.04%
2023/10/24	28	199.70	24	198.23	201.50	4	13,863	0.03%
2023/10/23	12	190.00	12	192.92	192.50	0	13,959	0.00%
2023/10/20	33	192.14	31	192.66	192.50	2	14,232	0.01%
2023/10/19	27	197.19	27	198.31	197.50	0	14,457	0.00%
2023/10/18	13	201.73	5	202.10	198.50	8	14,624	0.05%
2023/10/17	9.2	210.53	4.1	209.80	207.50	5.1	14,675	0.03%
2023/10/16	32.4	212.72	25	214.60	215.00	7.4	14,732	0.05%
2023/10/13	4.1	221.22	3	224.00	223.00	1	14,818	0.01%
2023/10/12	1	226.50	4	224.88	223.50	-3	14,832	-0.02%
2023/10/11	1	220.00	5	220.10	218.00	-4	14,997	-0.03%
2023/10/06	4	223.13	2	224.50	221.00	2	15,293	0.01%
2023/10/05	3	222.32	1.1	222.45	222.50	2	15,490	0.01%
2023/10/04	24	217.65	23	217.15	221.00	1	15,730	0.01%
2023/10/03	23	220.87	26	222.69	219.00	-3	15,759	-0.02%
2023/10/02	58	222.54	57.4	226.49	215.50	0.6	15,638	0.00%
2023/09/28	30	218.60	45.3	218.59	219.50	-15.3	15,485	-0.10%
2023/09/27	14	209.79	8	208.75	211.50	6	15,348	0.04%
2023/09/26	2	206.75	13	211.50	204.00	-11	15,546	-0.07%
2023/09/25	26.6	211.37	25.1	214.49	211.00	1.5	15,739	0.01%
2023/09/22	21.1	200.57	25	199.24	201.00	-3.9	15,794	-0.02%
2023/09/21	0.1	188.50	0	0.00	195.00	0.1	15,813	0.00%
2023/09/20	2	193.51	4	194.88	193.50	-2	15,888	-0.01%
2023/09/19	35.1	191.03	34	192.35	190.00	1.1	15,919	0.01%
2023/09/18	20.1	193.50	11	192.91	193.00	9.1	15,947	0.06%
2023/09/15	3	201.17	9	203.56	203.50	-6	15,915	-0.04%
2023/09/14	9	198.00	8	198.13	199.50	1	16,237	0.01%
2023/09/13	15.2	193.14	11	194.09	194.00	4.2	16,324	0.03%
2023/09/12	22	199.16	22	202.55	200.00	0	16,419	0.00%
2023/09/11	30.5	199.23	13	199.62	199.00	17.5	16,718	0.10%
2023/09/08	12.3	206.18	10	207.50	208.50	2.3	16,660	0.01%
2023/09/07	7	211.00	18.1	213.88	209.50	-11.1	16,783	-0.07%
2023/09/06	25.1	217.15	13.4	218.31	216.50	11.7	16,895	0.07%
2023/09/05	2	206.00	8.1	209.38	208.00	-6.1	16,863	-0.04%
2023/09/04	1	203.00	1	205.00	206.00	0	16,963	0.00%
2023/09/01	13.6	203.44	6	203.58	201.00	7.6	17,167	0.04%
2023/08/31	3	212.33	10	210.55	215.50	-7	17,119	-0.04%
2023/08/30	12	207.92	7	208.79	208.50	5	17,335	0.03%
2023/08/29	1	199.50	0	0.00	201.00	1	17,494	0.01%
2023/08/28	1	202.03	0	0.00	202.00	1	17,497	0.01%
2023/08/25	7.3	206.10	4	208.25	207.00	3.3	17,578	0.02%
2023/08/24	10	216.75	29	219.16	216.50	-19	17,675	-0.11%
2023/08/23	17	208.79	11.1	207.41	209.00	5.9	17,478	0.03%
2023/08/22	7	203.36	11	204.50	201.50	-4	17,694	-0.02%
2023/08/21	10	203.85	8	202.88	201.50	2	18,190	0.01%
2023/08/18	40	208.30	40	207.89	203.50	0	18,218	0.00%
2023/08/17	4	198.99	34	195.17	206.50	-30	17,771	-0.17%
2023/08/16	13	186.38	13.9	183.30	188.00	-0.9	17,637	-0.01%
2023/08/15	24	178.96	32.5	180.05	180.00	-8.5	18,217	-0.05%
2023/08/14	12	175.75	28	175.59	173.50	-16	18,299	-0.09%
2023/08/11	46	177.79	38.1	175.34	178.50	7.9	18,279	0.04%
2023/08/10	24	168.04	24	172.46	166.50	0	18,003	0.00%
2023/08/09	33	178.71	48.2	175.82	179.00	-15.2	17,778	-0.09%
2023/08/08	14	170.78	14	170.21	172.00	0	17,596	0.00%
2023/08/07	15	168.97	13	163.96	168.00	2	17,423	0.01%
2023/08/04	8	157.19	1	160.00	158.50	7	17,245	0.04%
2023/08/02	21.3	158.97	34	163.38	157.50	-12.8	17,111	-0.07%
2023/08/01	6.2	165.39	5.2	166.13	165.00	1.1	16,979	0.01%
2023/07/31	44.6	170.54	36	170.51	169.50	8.6	16,856	0.05%
2023/07/28	0	0.00	2	177.75	178.50	-2	16,700	-0.01%
2023/07/27	13	178.69	8	177.88	176.00	5	16,663	0.03%
2023/07/26	6.1	175.57	4.2	177.00	174.50	1.9	16,436	0.01%
2023/07/25	63.2	185.44	50	182.96	177.00	13.2	16,360	0.08%
2023/07/24	26	183.27	23	185.17	188.50	3	16,090	0.02%
2023/07/21	25	182.08	10.6	178.45	181.00	14.4	15,856	0.09%
2023/07/20	4.1	174.73	7.9	175.75	175.50	-3.9	15,743	-0.02%
2023/07/19	10.7	173.06	0	0.00	171.50	10.7	15,678	0.07%
2023/07/18	3.3	175.86	3.5	177.93	178.00	-0.3	15,619	0.00%
2023/07/17	6.2	178.48	2	176.00	176.50	4.2	15,444	0.03%
2023/07/14	8	180.06	10	180.95	182.00	-2	15,399	-0.01%
2023/07/13	18	181.06	20.2	182.10	180.00	-2.2	15,223	-0.01%
2023/07/12	4	167.38	14	165.82	170.00	-10	15,013	-0.07%
2023/07/11	34.2	161.90	33	164.03	163.50	1.2	14,816	0.01%
2023/07/10	7	153.29	8	152.50	155.00	-1	14,581	-0.01%
2023/07/07	11	149.82	2	150.25	148.50	9	14,598	0.06%
2023/07/06	2	148.25	6	148.50	149.00	-4	14,706	-0.03%
2023/07/05	1	155.00	2	157.00	154.50	-1	14,620	-0.01%
2023/07/04	16.2	156.40	7	151.79	155.50	9.2	14,613	0.06%
2023/07/03	51	152.16	59.5	151.35	153.00	-8.5	14,426	-0.06%
2023/06/30	12	145.67	11.5	144.18	146.00	0.5	14,134	0.00%
2023/06/29	9	139.22	6	139.09	139.00	3	13,829	0.02%
2023/06/28	3	139.17	3	139.83	138.00	0	13,872	0.00%
2023/06/27	21.2	135.51	11	135.00	135.00	10.2	13,928	0.07%
2023/06/26	7.5	138.57	3	139.00	138.50	4.5	13,986	0.03%
2023/06/21	3	143.50	5	141.01	142.00	-2	13,981	-0.01%
2023/06/20	25	142.72	16	144.25	142.00	9	14,126	0.06%
2023/06/19	4.3	138.72	3.2	139.53	140.00	1.1	14,288	0.01%
2023/06/16	10	140.70	6	141.75	139.50	4	14,268	0.03%
2023/06/15	12	138.17	7	139.64	138.00	5	14,089	0.04%
2023/06/14	10	135.25	7	136.21	134.50	3	13,778	0.02%
2023/06/13	1	136.00	2	136.50	136.00	-1	13,742	-0.01%
2023/06/12	14	136.75	8	137.75	135.00	6	13,569	0.04%
2023/06/09	9	139.50	16	139.53	139.00	-7	13,416	-0.05%
2023/06/08	19	133.68	31	134.18	133.00	-12	13,188	-0.09%
2023/06/07	57.2	135.08	53	134.45	134.50	4.2	13,041	0.03%
2023/06/06	35	129.99	29	130.09	130.00	6	13,003	0.05%
2023/06/05	7	131.00	7.5	132.13	133.00	-0.5	12,873	0.00%
2023/06/02	11	124.95	30	126.42	128.00	-19	12,646	-0.15%
2023/06/01	19	123.24	14	123.14	125.00	5	12,322	0.04%
2023/05/31	9	123.00	5	122.30	122.00	4	12,268	0.03%
2023/05/30	11	124.50	14	124.07	125.00	-3	12,147	-0.02%
2023/05/29	16	121.00	16	120.44	121.50	0	12,068	0.00%
2023/05/26	19.5	123.83	6	124.83	121.50	13.5	12,263	0.11%
2023/05/25	15	117.63	18	118.47	122.50	-3	11,877	-0.03%
2023/05/24	11	108.82	13	109.27	111.50	-2	11,324	-0.02%
2023/05/23	12	111.54	42	113.35	110.50	-30	11,271	-0.27%
2023/05/22	63	113.54	22.1	113.31	113.50	40.9	11,155	0.37%
2023/05/19	6.1	110.01	13	110.58	113.50	-6.9	10,654	-0.06%
2023/05/18	16	100.15	33	101.07	103.50	-17	9,916	-0.17%
2023/05/17	3	95.60	5	96.74	97.90	-2	9,528	-0.02%
2023/05/16	6	96.27	2	96.30	95.10	4	9,364	0.04%
2023/05/15	1	96.70	2	95.85	96.70	-1	9,348	-0.01%
2023/05/12	2	93.40	3	94.31	95.50	-1	9,433	-0.01%
2023/05/11	2	95.20	2	96.60	95.00	0	9,485	0.00%
2023/05/10	10	96.00	0	0.00	96.20	10	9,558	0.10%
2023/05/09	3	97.93	2	97.30	97.30	1	9,660	0.01%
2023/05/08	1	98.50	3	99.53	97.20	-2	9,808	-0.02%
2023/05/05	8	97.96	13	98.04	98.10	-5	9,896	-0.05%
2023/05/04	15	96.62	14	96.46	96.70	1	10,067	0.01%
2023/05/03	7	97.13	29	97.19	96.70	-22	10,151	-0.22%
2023/05/02	1	99.30	2	99.20	98.20	-1	10,195	-0.01%
2023/04/28	16	99.21	15	99.55	98.60	1	10,223	0.01%
2023/04/27	1	98.00	3	98.43	98.50	-2	10,153	-0.02%
2023/04/26	6	95.45	7	96.04	98.40	-1	10,172	-0.01%
2023/04/25	55	98.06	25	96.08	96.40	30	10,097	0.30%
2023/04/24	12	100.23	14	100.66	101.50	-2	10,049	-0.02%
2023/04/21	7	98.83	2.2	98.00	98.20	4.9	10,022	0.05%
2023/04/20	2	100.00	3	100.10	100.00	-1	10,003	-0.01%
2023/04/19	3	102.17	6	103.08	101.50	-3	10,094	-0.03%
2023/04/18	8	101.44	19.1	102.39	101.50	-11.1	10,103	-0.11%
2023/04/17	17	102.44	5	102.10	102.50	12	10,135	0.12%
2023/04/14	3	101.50	0	0.00	99.20	3	10,082	0.03%
2023/04/13	1	100.00	4	100.45	99.30	-3	10,044	-0.03%
2023/04/12	2	102.50	29	102.48	102.50	-27	9,937	-0.27%
2023/04/11	22	103.05	7	100.87	103.00	15	9,756	0.15%
2023/04/10	6	98.30	11	98.47	98.80	-5	9,568	-0.05%
2023/04/07	3	94.93	0	0.00	95.30	3	9,463	0.03%
2023/04/06	16	93.86	0.3	94.60	94.10	15.7	9,350	0.17%
2023/03/31	6	97.70	31	98.36	97.30	-25	9,237	-0.27%
2023/03/30	9	97.82	10	97.65	97.80	-1	9,224	-0.01%
2023/03/29	9	97.73	10	96.86	96.70	-1	9,142	-0.01%
2023/03/28	39	97.66	9	98.04	97.70	30	9,014	0.33%
2023/03/27	3	95.63	5	97.04	98.00	-2	8,784	-0.02%
2023/03/24	5.3	93.40	11.4	93.75	94.00	-6.1	8,744	-0.07%
2023/03/23	11	93.52	11	94.46	93.20	0	8,620	0.00%
2023/03/22	16	95.55	51.1	94.30	95.40	-35.1	8,401	-0.42%
2023/03/21	29	92.36	13	91.82	92.50	16	7,819	0.20%
2023/03/20	2	89.80	3.2	89.98	90.20	-1.2	7,651	-0.02%
2023/03/17	1.1	87.89	6	89.03	89.50	-4.9	7,608	-0.06%
2023/03/16	4	87.50	1	86.80	86.80	3	7,566	0.04%
2023/03/15	5	88.46	5	88.90	88.20	0	7,605	0.00%
2023/03/14	7.1	88.97	5	88.44	88.10	2.1	7,634	0.03%
2023/03/13	17	88.24	11	88.35	89.30	6	7,659	0.08%
2023/03/10	4	87.80	5	87.52	87.70	-1	7,646	-0.01%
2023/03/09	10	89.06	3	89.87	89.40	7	7,705	0.09%
2023/03/08	4.1	92.77	4.1	92.59	92.50	0	7,507	0.00%
2023/03/07	7	92.71	7.5	92.85	93.00	-0.5	7,641	-0.01%
2023/03/06	3.4	91.64	1	91.60	90.90	2.4	7,540	0.03%
2023/03/03	1	90.50	4	90.83	90.40	-3	7,685	-0.04%
2023/03/02	3.1	89.90	8	89.69	89.90	-4.9	7,714	-0.06%
2023/03/01	17	91.10	49	91.80	90.80	-32	7,713	-0.41%
2023/02/24	32	91.98	35.2	91.08	92.10	-3.2	7,631	-0.04%
2023/02/23	2	89.10	4	88.23	89.00	-2	7,430	-0.03%
2023/02/22	3	86.97	2	87.15	87.10	1	7,565	0.01%
2023/02/21	10	88.70	20	89.71	88.60	-10	7,570	-0.13%
2023/02/20	7	89.00	9	89.10	88.50	-2	7,537	-0.03%
2023/02/17	3	86.83	2	87.45	87.70	1	7,443	0.01%
2023/02/16	4	87.85	8	87.58	88.10	-4	7,570	-0.05%
2023/02/15	3	86.93	6	86.53	87.10	-3	7,865	-0.04%
2023/02/14	3.1	87.03	0	0.00	86.50	3.1	8,028	0.04%
2023/02/13	2	86.50	3	85.73	86.50	-1	8,196	-0.01%
2023/02/10	20	85.50	4	85.85	85.10	16	8,434	0.19%
2023/02/09	10.3	86.67	4	86.60	86.90	6.3	8,363	0.08%
2023/02/08	6	88.13	1	88.50	87.80	5	8,250	0.06%
2023/02/07	7	87.99	0	0.00	88.00	7	8,254	0.08%
2023/02/06	11	89.68	4	90.30	89.50	7	8,203	0.09%
2023/02/03	4	93.35	37	93.61	93.40	-33	8,194	-0.40%
2023/02/02	31	93.49	21	91.20	93.50	10	8,215	0.12%
2023/02/01	10	88.44	16	88.93	89.10	-6	8,135	-0.07%
2023/01/31	18	87.15	7	87.24	87.30	11	8,206	0.13%
2023/01/30	4	88.55	0	0.00	88.00	4	8,258	0.05%
2023/01/17	15	87.92	5	88.54	88.00	10	8,342	0.12%
2023/01/16	5	89.04	5	87.62	88.70	0	8,462	0.00%
2023/01/13	1	89.20	1	89.20	89.30	0	8,529	0.00%
2023/01/12	4	88.63	4	89.03	88.60	0	8,742	0.00%
2023/01/11	4	91.70	7	92.57	90.90	-3	8,825	-0.03%
2023/01/10	13	91.60	10	91.80	91.80	3	8,935	0.03%
2023/01/09	3	89.40	7	89.79	91.00	-4	9,201	-0.04%
2023/01/06	13	86.65	27	87.23	87.20	-14	9,460	-0.15%
2023/01/05	15.1	86.23	7	86.14	85.20	8.1	9,816	0.08%
2023/01/04	13	87.18	6	89.67	87.00	7	9,979	0.07%
2023/01/03	2	89.10	4	87.30	89.20	-2	10,081	-0.02%
2022/12/30	7	87.86	5	87.10	86.80	2	10,259	0.02%
2022/12/29	1	86.80	1	85.60	87.00	0	10,578	0.00%
2022/12/28	6	86.80	1	88.70	85.80	5	10,960	0.05%
2022/12/27	3	89.53	6	89.90	89.70	-3	11,165	-0.03%
2022/12/26	0.1	89.60	0	0.00	89.00	0.1	11,494	0.00%
2022/12/23	6	88.03	0	0.00	88.40	6	11,992	0.05%
2022/12/22	4	89.23	0	0.00	89.40	4	12,229	0.03%
2022/12/21	4	91.75	1	92.40	90.20	3	12,393	0.02%
2022/12/20	5	94.64	1	95.60	91.80	4	12,656	0.03%
2022/12/19	0	0.00	1	95.20	95.10	-1	12,955	-0.01%
2022/12/16	5	93.70	4	94.83	95.70	1	13,483	0.01%
2022/12/15	7	97.01	7	96.90	96.60	0	13,535	0.00%
2022/12/14	2	96.15	8	96.34	97.00	-6	13,841	-0.04%
2022/12/13	7	95.91	8	96.65	95.00	-1	14,007	-0.01%
2022/12/12	1	95.30	1	95.00	95.50	0	14,126	0.00%
2022/12/09	1	95.70	1	96.10	95.50	0	14,169	0.00%
2022/12/07	11	95.32	2	95.75	95.50	9	14,220	0.06%
2022/12/06	3	98.37	1	98.70	97.90	2	14,235	0.01%
2022/12/05	2	98.35	2.3	98.69	98.30	-0.3	14,275	0.00%
2022/12/02	4	98.90	3	100.20	99.10	1	14,301	0.01%
2022/12/01	8.3	99.78	15	100.31	100.50	-6.7	14,353	-0.05%
2022/11/30	1	97.80	1	98.00	97.50	0	14,355	0.00%
2022/11/29	12	98.20	2	98.35	97.50	10	14,502	0.07%
2022/11/28	5	102.10	6	101.92	102.50	-1	14,402	-0.01%
2022/11/25	12	99.55	11	100.33	100.00	1	14,421	0.01%
2022/11/24	1	100.50	7	99.97	100.50	-6	14,483	-0.04%
2022/11/23	21	98.52	23	98.47	98.70	-2	14,507	-0.01%
2022/11/22	9	96.40	4	97.08	97.10	5	14,530	0.03%
2022/11/21	13	98.54	8	99.75	98.50	5	14,571	0.03%
2022/11/18	16	98.86	17	99.29	97.10	-1	14,534	-0.01%
2022/11/17	3	97.77	3.4	98.32	98.70	-0.4	14,434	0.00%
2022/11/16	7	96.91	9	97.28	96.80	-2	14,513	-0.01%
2022/11/15	7	96.16	1	96.00	95.60	6	14,608	0.04%
2022/11/14	7	96.89	10.7	96.79	97.30	-3.7	14,948	-0.02%
2022/11/11	28	97.46	68	96.58	94.00	-40	15,166	-0.26%
2022/11/10	55	92.99	32	92.23	94.00	23	15,028	0.15%
2022/11/09	29	91.79	28	91.54	92.00	1	15,278	0.01%
2022/11/08	31	90.80	29	90.78	89.20	2	15,431	0.01%
2022/11/07	11	88.40	2	89.30	87.60	9	15,185	0.06%
2022/11/04	2.3	86.48	2	87.25	88.10	0.3	15,145	0.00%
2022/11/03	3	87.33	1	88.20	87.80	2	15,102	0.01%
2022/11/02	0	0.00	3	87.60	88.20	-3	15,053	-0.02%
2022/11/01	5	85.88	6	86.27	86.50	-1	15,093	-0.01%
2022/10/31	2	83.95	11	84.81	85.60	-9	14,949	-0.06%
2022/10/28	7	82.47	22	81.70	82.10	-15	14,853	-0.10%
2022/10/27	34	80.36	33	81.08	81.50	1	14,807	0.01%
2022/10/26	2	77.95	2	78.10	76.90	0	14,684	0.00%
2022/10/25	7	78.86	5	78.84	78.40	2	14,672	0.01%
2022/10/24	24	81.65	17	81.47	80.00	7	14,785	0.05%
2022/10/21	4	80.68	0	0.00	79.90	4	14,848	0.03%
2022/10/20	10	80.33	11	81.44	82.30	-1	14,883	-0.01%
2022/10/19	8	83.81	10	84.28	83.00	-2	14,935	-0.01%
2022/10/18	13	84.65	5	83.96	83.00	8	15,190	0.05%
2022/10/17	25	84.53	25	84.48	84.60	0	15,263	0.00%
2022/10/14	12	89.91	6	90.87	88.00	6	15,056	0.04%
2022/10/13	12	89.76	12	90.77	88.80	0	14,846	0.00%
2022/10/12	8	85.50	21	87.03	90.50	-13	14,838	-0.09%
2022/10/11	15	85.51	2	86.70	85.10	13	15,139	0.09%
2022/10/07	3	93.47	5	95.16	91.50	-2	15,242	-0.01%
2022/10/06	6	95.52	5	95.88	94.80	1	15,505	0.01%
2022/10/05	7	95.21	6	95.03	94.60	1	15,616	0.01%
2022/10/04	12	93.03	10	93.24	92.90	2	15,765	0.01%
2022/10/03	29	93.77	29	94.50	93.80	0	15,903	0.00%
2022/09/30	20.1	89.75	39	89.57	92.80	-18.9	15,691	-0.12%
2022/09/29	13.4	88.76	5	89.82	86.00	8.4	15,337	0.05%
2022/09/28	10	90.73	2	92.15	89.20	8	15,337	0.05%
2022/09/27	13	94.75	3	97.40	94.00	10	15,426	0.06%
2022/09/26	13.1	97.88	15	98.28	97.00	-1.9	15,254	-0.01%
2022/09/23	26	100.37	23.8	99.69	102.00	2.2	15,044	0.01%
2022/09/22	8.1	93.37	12.1	93.44	95.00	-4	14,706	-0.03%
2022/09/21	18	90.14	62	91.31	93.70	-44	14,786	-0.30%
2022/09/20	47	90.96	13	90.62	91.10	34	14,894	0.23%
2022/09/19	8.1	88.97	5	90.38	88.10	3.1	15,034	0.02%
2022/09/05	3	79.40	0	0.00	78.60	3	15,777	0.02%
2022/09/01	0	0.00	0	82.20	81.00	0	17,967	0.00%
2022/08/31	0	0.00	0.2	82.40	83.60	-0.2	18,273	0.00%
2022/08/30	3.2	82.27	3	83.23	82.10	0.2	18,237	0.00%
2022/08/29	1	79.90	1	80.80	80.50	0	18,158	0.00%
2022/08/26	2	84.00	20	84.50	83.40	-18	18,113	-0.10%
2022/08/25	32.1	83.80	14	83.62	83.80	18.1	18,032	0.10%
2022/08/24	10	81.42	4	82.45	80.30	6	17,975	0.03%
2022/08/23	3	81.77	2	82.00	82.30	1	18,000	0.01%
2022/08/22	8	83.46	10	84.71	82.10	-2	18,094	-0.01%
2022/08/19	4	83.40	2	84.30	83.10	2	18,040	0.01%
2022/08/18	4	81.43	2	81.90	83.00	2	18,263	0.01%
2022/08/16	1	82.30	8	82.18	82.30	-7	18,279	-0.04%
2022/08/15	1	80.00	3.5	80.49	80.50	-2.5	18,163	-0.01%
2022/08/12	1.4	78.82	0	0.00	78.60	1.4	18,131	0.01%
2022/08/11	1	80.50	6	80.58	79.00	-5	18,111	-0.03%
2022/08/10	9.2	79.49	12	79.47	79.30	-2.8	18,135	-0.02%
2022/08/09	6.2	75.24	8	76.00	77.50	-1.8	17,820	-0.01%
2022/08/08	3	71.83	7	73.11	73.90	-4	17,699	-0.02%
2022/08/05	20	71.99	10	71.97	72.00	10	17,868	0.06%
2022/08/04	9	75.40	4	78.15	72.00	5	17,561	0.03%
2022/08/03	1	80.10	1	80.60	79.90	0	17,371	0.00%
2022/07/26	3	80.70	0	0.00	80.60	3	17,962	0.02%
2022/07/25	0	0.00	2	84.20	82.00	-2	18,124	-0.01%
2022/07/21	1	82.20	1	82.50	82.70	0	18,378	0.00%
2022/07/20	3	82.33	6	82.80	82.00	-3	18,350	-0.02%
2022/07/19	4	79.90	4	79.68	79.30	0	18,343	0.00%
2022/07/18	1	77.60	2	78.85	78.60	-1	18,432	-0.01%
2022/07/15	14	78.61	24	78.52	78.10	-10	18,611	-0.05%
2022/07/14	117.1	76.98	109	77.33	78.00	8.1	18,439	0.04%	大買/大賣/
2022/07/13	1	73.60	5	73.66	72.80	-4	18,099	-0.02%
2022/07/12	3	70.10	0	0.00	69.30	3	17,954	0.02%
2022/07/11	6	71.93	36	72.40	73.00	-30	17,971	-0.17%
2022/07/08	37	71.68	13	71.45	72.00	24	17,874	0.13%
2022/07/07	9	67.52	108	64.59	69.60	-99	17,515	-0.57%	大賣/
2022/07/06	113	67.60	19	67.08	67.80	94	17,041	0.55%	大買/
2022/07/05	18	66.11	8	65.56	66.70	10	16,886	0.06%
2022/07/04	3	67.60	10	66.44	67.80	-7	16,571	-0.04%
2022/07/01	20	72.53	9	73.92	68.50	11	16,229	0.07%
2022/06/30	26	81.08	21	78.13	76.10	5	15,884	0.03%
2022/06/29	2	84.70	3	85.03	84.50	-1	15,899	-0.01%
2022/06/28	0	0.00	2	85.55	84.50	-2	15,979	-0.01%
2022/06/27	5	84.78	17.9	83.79	85.50	-12.9	16,184	-0.08%
2022/06/24	76	85.22	71	83.21	83.00	5	16,060	0.03%
2022/06/23	6	80.08	1	79.50	79.50	5	15,859	0.03%
2022/06/22	0.1	80.30	0	0.00	78.60	0.1	15,933	0.00%
2022/06/21	7	80.19	7	80.61	80.90	0	15,950	0.00%
2022/06/20	12	79.28	10	78.80	78.00	2	16,223	0.01%
2022/06/17	7.7	80.77	2.3	79.07	79.70	5.4	16,427	0.03%
2022/06/16	19.3	86.85	18	85.19	83.10	1.3	16,176	0.01%
2022/06/15	8.1	90.83	70	90.00	87.60	-61.9	16,094	-0.38%
2022/06/14	26	89.42	26	89.32	91.00	0	15,995	0.00%
2022/06/13	37.1	92.88	33	93.35	93.70	4.1	15,559	0.03%
2022/06/10	87	91.64	76	87.35	92.90	11	14,723	0.07%
2022/06/09	46	84.22	24	83.03	84.50	22	13,433	0.16%
2022/06/08	1.2	79.63	0	0.00	79.80	1.2	13,093	0.01%
2022/06/07	2	79.80	3	80.00	80.30	-1	13,185	-0.01%
2022/06/06	1.8	80.17	0	0.00	79.70	1.8	13,305	0.01%
2022/06/02	5	81.60	1	80.70	81.10	4	13,452	0.03%
2022/06/01	3	81.70	2	81.65	81.00	1	13,610	0.01%
2022/05/31	1	81.40	4	81.25	81.30	-3	13,574	-0.02%
2022/05/30	3	79.20	6	80.05	80.90	-3	13,569	-0.02%
2022/05/27	7	77.07	3	77.70	77.60	4	13,579	0.03%
2022/05/26	25	79.28	11	78.99	76.10	14	13,660	0.10%
2022/05/25	7	79.80	0	0.00	79.80	7	13,603	0.05%
2022/05/24	10	80.47	0	0.00	79.40	10	13,724	0.07%
2022/05/23	3	82.23	2	82.55	81.90	1	13,716	0.01%
2022/05/20	2.1	82.11	1	82.70	81.60	1.1	13,890	0.01%
2022/05/19	4	82.80	1	83.60	82.60	3	14,125	0.02%
2022/05/18	12	87.94	12	87.48	85.40	0	14,076	0.00%
2022/05/17	1	85.50	1	85.30	87.10	0	14,059	0.00%
2022/05/16	14	86.97	9	87.21	86.10	5	14,156	0.04%
2022/05/13	6	85.18	39.2	85.66	85.50	-33.2	14,000	-0.24%
2022/05/12	4	82.25	34	82.84	82.20	-30	13,723	-0.22%
2022/05/11	0	0.00	5	82.22	82.20	-5	13,722	-0.04%
2022/05/10	8.1	81.14	2	81.45	82.00	6.1	13,907	0.04%
2022/05/09	2	83.45	11.3	82.55	83.50	-9.3	13,933	-0.07%
2022/05/06	10.3	81.76	21	81.98	81.80	-10.8	14,152	-0.08%
2022/05/05	11	87.13	21	85.83	85.00	-10	14,313	-0.07%
2022/05/04	29	84.93	45	84.79	84.70	-16	14,319	-0.11%
2022/05/03	1	83.30	2.1	84.00	83.60	-1.1	14,642	-0.01%
2022/04/29	12	85.34	10	84.96	83.00	2	14,949	0.01%
2022/04/28	4	83.28	12	82.77	84.40	-8	15,188	-0.05%
2022/04/27	11	81.73	16	78.72	82.20	-5	15,409	-0.03%
2022/04/26	22	79.62	13	79.11	78.90	9	15,952	0.06%
2022/04/25	7.1	79.41	18	80.32	78.20	-10.9	17,592	-0.06%
2022/04/22	13.1	85.97	74	86.21	83.20	-60.9	18,309	-0.33%
2022/04/21	76	88.54	30.5	87.41	88.60	45.6	18,150	0.25%
2022/04/20	1	83.60	2	83.35	83.90	-1	17,843	-0.01%
2022/04/19	2	80.60	5	81.90	81.90	-3	17,777	-0.02%
2022/04/18	10	80.10	0	0.00	79.00	10	17,769	0.06%
2022/04/15	4	80.77	3	81.17	80.40	1	17,699	0.01%
2022/04/14	4	84.08	4.2	83.00	84.70	-0.2	17,725	0.00%
2022/04/13	1	81.30	1	82.10	82.70	0	17,740	0.00%
2022/04/12	3	79.90	4	80.83	81.50	-1	17,866	-0.01%
2022/04/11	3.2	80.83	0	82.80	80.60	3.2	18,185	0.02%
2022/04/08	0.5	84.21	1	86.80	84.30	-0.6	18,338	0.00%
2022/04/07	3	84.47	36	85.31	83.70	-33	18,264	-0.18%
2022/04/06	9	86.83	49	87.39	86.50	-40	18,269	-0.22%
2022/04/01	70	88.47	28.4	88.74	88.10	41.7	18,349	0.23%
2022/03/31	24.4	87.16	29.1	86.35	85.00	-4.7	18,987	-0.02%
2022/03/30	73	87.28	12	87.14	87.50	61	19,497	0.31%
2022/03/29	6.1	85.11	3	84.50	84.90	3.1	19,574	0.02%
2022/03/28	2	84.40	2	84.35	84.10	0	19,911	0.00%
2022/03/25	1	84.20	72	84.11	84.30	-71	20,157	-0.35%
2022/03/24	1	84.60	16	84.37	84.60	-15	19,981	-0.08%
2022/03/23	29	83.99	134	83.68	84.00	-105	19,952	-0.53%	大賣/鉅額交易
2022/03/22	55	83.32	14	83.20	83.20	41	19,614	0.21%
2022/03/21	53	81.42	10	81.14	81.10	43	19,165	0.22%
2022/03/18	142	79.13	38.4	79.19	80.20	103.7	19,076	0.54%	大買/鉅額交易
2022/03/17	50	77.01	12.4	76.09	78.00	37.6	18,924	0.20%
2022/03/16	6.2	73.45	4	71.95	72.70	2.2	18,806	0.01%
2022/03/15	9.4	74.32	3	74.03	73.70	6.4	19,070	0.03%
2022/03/14	5.2	76.96	5	77.54	76.20	0.2	19,058	0.00%
2022/03/11	3	77.50	8.1	77.33	77.50	-5.1	19,096	-0.03%
2022/03/10	1	77.30	1	77.30	77.40	0	19,112	0.00%
2022/03/09	15	74.54	3	74.50	74.50	12	19,083	0.06%
2022/03/08	1	73.90	1	74.00	73.00	0	19,352	0.00%
2022/03/07	24	76.85	16	76.14	75.90	8	19,490	0.04%
2022/03/04	6	81.12	3	81.90	79.90	3	19,604	0.02%
2022/03/03	1	82.90	0	0.00	81.20	1	19,587	0.01%
2022/03/02	4	81.75	3	81.20	82.00	1	19,606	0.01%
2022/03/01	11	83.11	13	83.81	83.00	-2	19,523	-0.01%
2022/02/25	4	81.88	2	82.70	80.70	2	19,416	0.01%
2022/02/24	4	81.53	7.3	81.64	80.90	-3.3	19,268	-0.02%
2022/02/23	3	79.97	6	80.48	82.60	-3	19,255	-0.02%
2022/02/22	7	78.94	1	80.30	79.10	6	19,533	0.03%
2022/02/21	8	82.71	3	82.47	81.50	5	19,734	0.03%
2022/02/18	4	82.33	3	81.37	82.30	1	19,605	0.01%
2022/02/17	16	83.28	15	82.25	81.70	1	19,788	0.01%
2022/02/16	7	82.41	8.8	82.35	82.20	-1.8	20,081	-0.01%
2022/02/15	5.2	80.87	5	80.00	79.70	0.2	20,243	0.00%
2022/02/14	1	80.70	12	79.75	80.90	-11	20,233	-0.05%
2022/02/11	7	80.77	3	80.93	80.50	4	20,318	0.02%
2022/02/10	10	81.99	10	81.28	80.30	0	20,465	0.00%
2022/02/09	6	82.07	7	81.99	82.00	-1	20,238	0.00%
2022/02/08	7	80.49	5	80.92	82.30	2	20,134	0.01%
2022/02/07	3	77.70	8	78.71	79.20	-5	20,136	-0.02%
2022/01/26	3	75.03	0	0.00	75.30	3	19,988	0.02%
2022/01/25	25	77.20	29	75.88	74.60	-4	20,253	-0.02%
2022/01/24	31	78.57	19	78.63	78.40	12	19,943	0.06%
2022/01/21	17	80.53	34	80.35	79.80	-17	19,748	-0.09%
2022/01/20	67	85.36	70	85.54	84.20	-3	19,449	-0.02%
2022/01/19	64	84.88	367	84.71	88.50	-303	19,270	-1.57%	大賣/鉅額交易
2022/01/18	433	85.09	230	84.03	86.50	203	18,766	1.08%	大買/大賣/鉅額交易
2022/01/17	14	80.57	119	80.03	81.90	-105	17,478	-0.60%	大賣/鉅額交易
2022/01/14	16	73.14	15	72.59	74.60	1	17,043	0.01%
2022/01/13	1	73.50	9	73.74	73.40	-8	17,029	-0.05%
2022/01/12	2	73.20	0.5	73.00	73.10	1.5	17,087	0.01%
2022/01/11	2	73.50	30	72.87	73.00	-28	17,225	-0.16%
2022/01/10	5	73.88	0	0.00	74.40	5	17,230	0.03%
2022/01/07	10	73.66	21	73.66	73.80	-11	17,320	-0.06%
2022/01/06	8.1	75.80	41	75.85	75.70	-32.9	17,216	-0.19%
2022/01/05	9.3	78.80	10	78.59	76.90	-0.8	17,223	0.00%
2022/01/04	116.2	80.21	126.2	79.53	79.80	-10	17,119	-0.06%	大買/大賣/
2022/01/03	172	78.45	18.6	78.09	78.40	153.4	17,047	0.90%	大買/鉅額交易
2021/12/30	11	75.82	10	76.00	76.00	1	17,006	0.01%
2021/12/29	5	76.48	4.5	76.40	77.00	0.6	17,188	0.00%
2021/12/28	28	76.81	322	76.49	75.30	-294.1	17,376	-1.69%	大賣/鉅額交易
2021/12/27	379.8	81.48	164	80.88	76.80	215.8	17,290	1.25%	大買/大賣/鉅額交易
2021/12/24	144.5	79.36	40.7	79.60	79.50	103.8	16,521	0.63%	大買/鉅額交易
2021/12/23	17	77.99	347	77.63	76.10	-330	16,079	-2.05%	大賣/鉅額交易
2021/12/22	424	76.87	18	76.54	76.80	406	16,097	2.52%	大買/鉅額交易
2021/12/21	20	74.25	24	74.50	74.80	-4	16,350	-0.02%
2021/12/20	1	71.90	1	72.50	72.10	0	16,748	0.00%
2021/12/17	4	72.08	1	72.50	71.80	3	17,353	0.02%
2021/12/16	1	72.00	3	72.67	72.90	-2	18,473	-0.01%
2021/12/15	0	0.00	3	71.00	71.20	-3	18,797	-0.02%
2021/12/14	0	0.00	10	69.70	69.70	-10	19,915	-0.05%
2021/12/13	1.1	71.42	0	0.00	70.80	1.1	19,967	0.01%
2021/12/10	12	72.47	2	72.25	71.80	10	20,003	0.05%
2021/12/09	4	73.43	8.7	73.11	71.80	-4.7	20,153	-0.02%
2021/12/07	7	72.39	3	71.50	71.40	4	20,510	0.02%
2021/12/06	0	0.00	3	71.90	71.50	-3	20,847	-0.01%
2021/12/03	12	73.68	13	73.18	73.10	-1	21,083	0.00%
2021/12/02	24	74.65	13	75.32	73.40	11	21,248	0.05%
2021/12/01	2	74.80	13.5	73.73	74.80	-11.5	21,001	-0.05%
2021/11/30	13	72.56	4	72.41	71.90	9	20,871	0.04%
2021/11/29	3	68.07	3.1	70.03	70.20	-0.1	20,898	0.00%
2021/11/26	1.1	69.27	2	68.65	68.60	-0.9	21,168	0.00%
2021/11/25	1	71.18	1	71.00	70.60	0	21,544	0.00%
2021/11/24	10	70.46	10.3	71.22	71.70	-0.3	21,825	0.00%
2021/11/23	9.3	70.58	10	70.43	69.50	-0.7	22,059	0.00%
2021/11/22	11	71.36	8.4	71.48	71.20	2.6	22,250	0.01%
2021/11/19	22.5	72.66	17	72.44	72.00	5.5	22,468	0.02%
2021/11/18	21	76.73	10	75.16	74.30	11	22,692	0.05%
2021/11/17	3	75.47	2	76.45	76.60	1	22,937	0.00%
2021/11/16	6.5	75.92	8	76.73	76.10	-1.5	23,234	-0.01%
2021/11/15	36	75.90	36	76.15	77.10	0	23,129	0.00%
2021/11/12	19	73.11	18	72.87	72.90	1	22,814	0.00%
2021/11/11	12	70.18	14	70.74	70.30	-2	22,494	-0.01%
2021/11/10	6	69.47	3	69.80	69.30	3	22,421	0.01%
2021/11/09	12	71.23	28	71.59	71.40	-16	22,333	-0.07%
2021/11/08	13	70.55	1.1	70.48	68.90	11.9	22,056	0.05%
2021/11/05	20	70.92	18	70.64	69.80	2	22,045	0.01%
2021/11/04	6	71.12	12	71.33	70.50	-6	21,995	-0.03%
2021/11/03	9	67.84	8	68.20	69.20	1	21,721	0.00%
2021/11/02	30	68.02	38	68.63	68.70	-8	21,595	-0.04%
2021/11/01	2	66.80	1	67.00	66.80	1	21,179	0.00%
2021/10/29	2	66.95	2	66.35	66.40	0	21,456	0.00%
2021/10/27	5	66.36	4	66.85	66.50	1	21,276	0.00%
2021/10/26	12	67.18	3.1	67.66	66.10	8.9	21,051	0.04%
2021/10/25	38	66.48	31	66.90	67.60	7	20,900	0.03%
2021/10/22	37	68.96	45	68.95	69.50	-8	20,581	-0.04%
2021/10/21	2	66.10	2	65.20	65.40	0	20,217	0.00%
2021/10/20	2	65.30	2	66.00	65.60	0	20,230	0.00%
2021/10/19	1	66.60	2	65.10	65.20	-1	20,243	0.00%
2021/10/18	5	65.04	3	65.30	64.00	2	20,262	0.01%
2021/10/15	16	66.03	18.2	65.92	65.40	-2.2	20,318	-0.01%
2021/10/14	20	64.26	19	64.28	63.60	1	20,393	0.00%
2021/10/13	3	63.50	4	66.18	63.50	-1	20,486	0.00%
2021/10/12	6	66.80	50	67.11	66.50	-44	20,602	-0.21%
2021/10/08	57.1	67.29	13	67.50	67.20	44.1	20,877	0.21%
2021/10/07	6.2	66.03	6	65.63	66.20	0.2	20,748	0.00%
2021/10/06	21	63.78	22	63.27	61.90	-1	20,929	0.00%
2021/10/05	25	64.42	32	62.18	65.30	-7	21,158	-0.03%
2021/10/04	30	62.36	28	62.10	61.10	2	21,377	0.01%
2021/10/01	4	63.63	12	62.50	62.00	-8	21,852	-0.04%
2021/09/30	17	65.39	20	65.17	65.00	-3	22,125	-0.01%
2021/09/29	27	66.60	20	65.51	64.40	7	22,091	0.03%
2021/09/28	19	67.46	11	66.81	68.30	8	21,963	0.04%
2021/09/27	35	68.13	18	68.42	67.80	17	21,377	0.08%
2021/09/24	15	74.08	13	74.08	73.20	2	20,841	0.01%
2021/09/23	81	76.45	82	76.03	75.20	-1	20,504	0.00%
2021/09/22	9	72.53	17	72.51	74.00	-8	19,655	-0.04%
2021/09/17	37	72.27	49	72.99	74.00	-12	19,780	-0.06%
2021/09/16	21	68.10	20	68.19	68.10	1	19,538	0.01%
2021/09/15	17	67.82	22	67.70	67.90	-5	20,570	-0.02%
2021/09/14	6	67.18	11	66.59	67.10	-5	21,067	-0.02%
2021/09/13	29	67.99	8	67.53	66.80	21	21,772	0.10%
2021/09/10	12	70.56	21	69.50	71.40	-9	22,090	-0.04%
2021/09/09	46	67.06	42	67.07	69.00	4	22,192	0.02%
2021/09/08	13	64.13	16.3	64.26	63.40	-3.3	21,866	-0.02%
2021/09/07	19	71.54	17	68.31	67.50	2	21,743	0.01%
2021/09/03	8	71.08	8	71.68	72.80	0	22,282	0.00%
2021/09/02	8	73.88	27	72.72	71.80	-19	22,925	-0.08%
2021/09/01	43	73.21	26	72.98	73.90	17	22,892	0.07%
2021/08/31	40	71.81	58	70.97	73.50	-18	22,774	-0.08%
2021/08/30	39	69.93	17	69.81	70.20	22	22,515	0.10%
2021/08/27	30	67.98	32.1	67.66	67.00	-2.1	22,888	-0.01%
2021/08/26	22.3	72.50	13	71.73	71.00	9.3	22,684	0.04%
2021/08/25	20	72.54	122	72.22	73.60	-102	22,699	-0.45%	大賣/鉅額交易
2021/08/24	121.1	71.59	20	71.31	71.90	101.1	22,793	0.44%	大買/鉅額交易
2021/08/23	50	68.22	46	68.48	68.40	4	22,466	0.02%
2021/08/20	31	63.06	31	66.30	68.30	0	21,927	0.00%
2021/08/19	5	62.54	0	0.00	62.10	5	21,540	0.02%
2021/08/18	43	60.40	47	61.93	64.20	-4	21,563	-0.02%
2021/08/17	8	60.40	4	60.38	58.40	4	21,806	0.02%
2021/08/16	12	61.75	35.1	61.96	61.80	-23.1	21,904	-0.11%
2021/08/13	17	63.44	9	63.20	63.00	8	22,091	0.04%
2021/08/12	1	66.60	8	66.56	66.70	-7	22,137	-0.03%
2021/08/11	5.1	66.72	4	68.30	66.70	1.1	22,430	0.00%
2021/08/10	3	67.93	0	0.00	67.60	3	22,891	0.01%
2021/08/09	11	70.39	0	0.00	69.80	11	23,158	0.05%
2021/08/06	3	72.47	6	72.37	72.00	-3	23,356	-0.01%
2021/08/05	1	72.40	4	72.05	71.60	-3	23,597	-0.01%
2021/08/04	16	73.77	13	75.79	72.90	3	23,730	0.01%
2021/08/02	5	70.96	3	72.20	72.60	2	23,615	0.01%
2021/07/30	3	73.07	2	72.60	71.50	1	23,555	0.00%
2021/07/29	1	72.80	0	0.00	72.50	1	23,566	0.00%
2021/07/28	5	72.30	7	71.90	72.20	-2	23,539	-0.01%
2021/07/27	11	74.08	6	76.22	73.00	5	23,608	0.02%
2021/07/26	6	75.87	9	73.91	75.80	-3	23,587	-0.01%
2021/07/23	5	74.36	11	74.33	73.70	-6	23,536	-0.03%
2021/07/22	8	75.16	11	76.06	75.60	-3	23,612	-0.01%
2021/07/21	1	75.50	1	74.10	74.00	0	23,653	0.00%
2021/07/20	3	73.87	7	73.74	74.90	-4	23,966	-0.02%
2021/07/19	18	75.68	1	77.19	75.50	17	24,015	0.07%
2021/07/16	4	76.53	13	76.82	77.40	-9	23,986	-0.04%
2021/07/15	12	78.49	7	78.27	77.90	5	23,945	0.02%
2021/07/14	2	80.65	4	79.78	80.10	-2	23,673	-0.01%
2021/07/13	7	80.09	23	80.03	79.50	-16	23,558	-0.07%
2021/07/12	4	80.85	7	80.83	80.00	-3	23,234	-0.01%
2021/07/09	21	78.20	35	77.13	77.10	-14	22,821	-0.06%
2021/07/08	31	76.63	13	75.19	77.90	18	22,565	0.08%
2021/07/07	7	72.41	8	72.93	71.50	-1	22,038	0.00%
2021/07/06	3	69.97	6	70.18	70.50	-3	21,536	-0.01%
2021/07/05	15	69.95	4	69.35	69.00	11	21,469	0.05%
2021/07/02	1	67.00	2	67.30	67.30	-1	21,371	0.00%
2021/07/01	9	66.94	12	66.73	66.90	-3	21,323	-0.01%
2021/06/30	4	67.68	0	0.00	66.90	4	21,245	0.02%
2021/06/29	0	0.00	32	66.51	68.60	-32	21,157	-0.15%
2021/06/28	12	68.74	12	68.58	68.50	0	20,979	0.00%
2021/06/25	12	68.76	8	69.24	67.50	4	20,524	0.02%
2021/06/24	23	66.24	45	66.44	66.60	-22	19,750	-0.11%
2021/06/23	30	63.74	6	64.20	67.30	24	18,688	0.13%
2021/06/22	227	65.82	323	63.29	61.20	-96	18,167	-0.53%	大買/大賣/
2021/06/21	128	62.20	42	61.69	62.20	86	17,304	0.50%	大買/
2021/06/18	14	59.94	22	59.78	58.20	-8	16,717	-0.05%
2021/06/17	5	58.86	12	59.19	59.30	-7	16,341	-0.04%
2021/06/16	8	59.15	42	58.65	58.90	-34	16,350	-0.21%
2021/06/15	4	59.25	5	59.32	59.60	-1	16,266	-0.01%
2021/06/11	15	59.47	99	61.05	58.70	-84	16,170	-0.52%
2021/06/10	313	60.04	224	60.01	61.50	89	15,582	0.57%	大買/大賣/
2021/06/09	21	58.56	27	57.15	57.00	-6	14,780	-0.04%
2021/06/08	4	57.63	13	57.72	58.00	-9	14,714	-0.06%
2021/06/07	7	55.63	54	56.71	57.10	-47	14,632	-0.32%
2021/06/04	270	58.35	211	56.99	55.60	59	14,561	0.41%	大買/大賣/
2021/06/03	51	57.51	7	57.20	57.60	44	14,382	0.31%
2021/06/02	2	57.35	102	56.45	57.40	-100	15,129	-0.66%	大賣/
2021/06/01	12	56.96	84	56.97	57.10	-72	15,199	-0.47%
2021/05/31	53	54.42	12	54.94	55.20	41	15,227	0.27%
2021/05/28	20	53.00	4	52.80	53.10	16	15,469	0.10%
2021/05/27	30	51.92	2	52.20	52.50	28	15,987	0.18%
2021/05/26	7	53.66	43	53.59	53.10	-36	16,018	-0.22%
2021/05/25	30	54.48	54.1	54.07	53.70	-24.1	16,292	-0.15%
2021/05/24	2	51.60	0	0.00	52.40	2	16,165	0.01%
2021/05/21	14	50.89	9	51.19	51.00	5	16,101	0.03%
2021/05/20	23	50.07	2	50.30	49.15	21	16,063	0.13%
2021/05/19	69.1	50.64	5	51.16	50.80	64.1	16,355	0.39%
2021/05/18	9	48.56	39	49.36	50.50	-30	16,269	-0.18%
2021/05/17	12	47.91	9	47.12	48.25	3	16,002	0.02%
2021/05/14	3	45.57	41	45.21	45.90	-38	15,709	-0.24%
2021/05/13	4	39.80	104	40.81	43.85	-100	15,454	-0.65%	大賣/
2021/05/12	47	43.00	5	44.04	41.85	42	15,261	0.28%
2021/05/11	117	46.95	122	47.56	46.50	-5	15,083	-0.03%	大買/大賣/
2021/05/10	41	50.79	1	49.90	51.00	40	14,954	0.27%
2021/05/07	21	49.76	0	0.00	50.00	21	15,094	0.14%
2021/05/06	3	48.92	0	0.00	48.60	3	15,325	0.02%
2021/05/05	5	48.72	0	0.00	49.45	5	15,640	0.03%
2021/05/04	74	50.74	22	47.83	48.60	52	15,717	0.33%
2021/05/03	3	53.07	10	52.95	52.40	-7	15,715	-0.04%
2021/04/29	3	55.30	3	54.43	54.90	0	15,787	0.00%
2021/04/28	9	54.87	10	54.40	54.40	-1	15,954	-0.01%
2021/04/27	6	55.27	40	55.48	55.20	-34	16,104	-0.21%
2021/04/26	13	57.65	144	58.41	57.60	-131	16,107	-0.81%	大賣/鉅額交易
2021/04/23	126	56.75	4	56.48	56.80	122	16,313	0.75%	大買/鉅額交易
2021/04/22	0	0.00	4	56.30	54.50	-4	17,306	-0.02%
2021/04/21	1	56.30	32	55.84	55.80	-31	18,548	-0.17%
2021/04/20	7	55.57	9	55.59	55.60	-2	18,986	-0.01%
2021/04/19	5	54.48	4	54.95	55.00	1	19,073	0.01%
2021/04/16	7	54.40	6	54.53	54.50	1	19,226	0.01%
2021/04/15	10	52.55	1	53.20	53.30	9	19,540	0.05%
2021/04/14	6	51.48	52	52.40	52.10	-46	20,165	-0.23%
2021/04/13	9	53.67	10	54.32	53.30	-1	20,424	0.00%
2021/04/12	7	55.23	44	55.21	55.10	-37	20,580	-0.18%
2021/04/09	4	55.35	20	56.10	55.60	-16	20,790	-0.08%
2021/04/08	8	55.94	28	56.16	56.30	-20	20,714	-0.10%
2021/04/06	14	55.01	0	0.00	55.00	14	20,774	0.07%
2021/04/01	1	56.20	1	56.60	55.10	0	20,871	0.00%
2021/03/31	1	55.70	3	55.93	56.20	-2	20,914	-0.01%
2021/03/29	24	55.15	0	0.00	54.70	24	21,165	0.11%
2021/03/26	22	54.64	6	55.05	55.00	16	21,781	0.07%
2021/03/25	24	55.01	5	55.60	54.90	19	22,481	0.08%
2021/03/24	20	55.50	0	0.00	55.80	20	23,017	0.09%
2021/03/23	14	55.75	58	55.85	55.20	-44	24,177	-0.18%
2021/03/22	25	54.23	22	54.21	54.50	3	25,564	0.01%
2021/03/19	20	54.63	52	54.84	54.90	-32	26,379	-0.12%
2021/03/18	0	0.00	1	55.30	55.40	-1	26,682	0.00%
2021/03/17	36	55.68	25	55.32	55.20	11	26,843	0.04%
2021/03/16	25	55.79	2	55.60	56.00	23	26,959	0.09%
2021/03/15	6	56.60	4	56.90	56.60	2	27,473	0.01%
2021/03/12	5	57.94	29	58.00	56.80	-24	28,315	-0.08%
2021/03/11	0	0.00	44	56.00	57.20	-44	28,314	-0.16%
2021/03/10	9	56.06	37	56.52	55.80	-28	28,369	-0.10%
2021/03/09	69	56.93	118	57.65	56.10	-49	28,478	-0.17%	大賣/
2021/03/08	154	58.94	168	57.90	58.50	-14	28,130	-0.05%	大買/大賣/
2021/03/05	150	57.20	44	56.21	57.40	106	27,418	0.39%	大買/鉅額交易
2021/03/04	29	56.49	30	56.36	55.20	-1	27,432	0.00%
2021/03/03	122	56.91	206	57.68	56.00	-84	27,244	-0.31%	大買/大賣/
2021/03/02	217	56.87	33	56.50	56.90	184	27,361	0.67%	大買/鉅額交易
2021/02/26	10	54.30	30	54.60	54.20	-20	27,598	-0.07%
2021/02/25	2	56.30	8	56.35	55.90	-6	28,817	-0.02%
2021/02/24	35	55.97	22	55.50	56.20	13	28,672	0.05%
2021/02/23	23	54.79	5	55.20	54.60	18	28,567	0.06%
2021/02/22	1	55.00	8	55.05	55.30	-7	29,133	-0.02%
2021/02/19	5	55.12	3	55.30	55.20	2	29,472	0.01%
2021/02/18	8	55.01	8	55.26	54.70	0	29,370	0.00%
2021/02/17	5	55.42	9	55.23	55.10	-4	29,266	-0.01%
2021/02/05	2	52.30	2	52.85	52.40	0	29,022	0.00%
2021/02/04	0	0.00	15	52.49	52.60	-15	29,098	-0.05%
2021/02/03	36	52.21	3	52.00	51.80	33	29,153	0.11%
2021/02/02	17	51.97	0	0.00	52.30	17	29,241	0.06%
2021/02/01	8	51.61	3	51.60	51.70	5	29,392	0.02%
2021/01/29	15	52.79	16	53.24	52.10	-1	29,399	0.00%
2021/01/28	15	53.91	19	54.38	54.00	-4	29,365	-0.01%
2021/01/27	7	54.13	18	54.89	54.30	-11	29,304	-0.04%
2021/01/26	23	52.67	7	53.04	52.60	16	29,082	0.06%
2021/01/25	37	51.89	3	52.47	52.10	34	29,081	0.12%
2021/01/22	9	52.63	2.2	52.23	53.30	6.8	29,043	0.02%
2021/01/21	10	52.03	3	52.43	51.90	7	29,111	0.02%
2021/01/20	59	52.93	20	55.20	51.80	39	29,221	0.13%
2021/01/19	36	55.46	1	56.20	54.90	35	29,169	0.12%
2021/01/18	59	56.80	59	57.57	56.00	0	29,279	0.00%
2021/01/15	183	60.42	309	61.10	57.20	-126	28,862	-0.44%	大買/大賣/鉅額交易
2021/01/14	207	58.85	292	58.67	58.60	-85	28,001	-0.30%	大買/大賣/
2021/01/13	107	55.63	14.1	54.55	55.80	92.9	27,286	0.34%	大買/
2021/01/12	6	51.63	4	51.83	51.90	2	27,793	0.01%
2021/01/11	46	51.57	27.1	51.35	51.30	18.9	29,346	0.06%
2021/01/08	74	54.44	10	55.35	52.80	64	29,446	0.22%
2021/01/07	47	55.48	34	55.26	54.80	13	29,322	0.04%
2021/01/06	18	53.88	236	53.16	54.40	-218	28,939	-0.75%	大賣/鉅額交易
2021/01/05	6	52.38	13	52.64	52.90	-7	28,551	-0.02%
2021/01/04	11	52.02	12	51.92	51.90	-1	28,438	0.00%
2020/12/31	19	50.46	10	50.72	50.50	9	28,400	0.03%
2020/12/30	6	51.28	16	50.88	50.90	-10	28,752	-0.03%
2020/12/29	16	50.26	4	50.45	50.30	12	28,854	0.04%
2020/12/28	20	50.46	7	51.03	50.60	13	28,837	0.05%
2020/12/25	22	51.17	22	51.10	50.90	0	28,916	0.00%
2020/12/24	18	51.73	33	51.82	51.80	-15	29,015	-0.05%
2020/12/23	38	51.72	89	51.96	51.70	-51	29,190	-0.17%
2020/12/22	118	53.48	82	53.38	51.50	36	29,768	0.12%	大買/
2020/12/21	70	57.41	105	57.51	56.70	-35	29,556	-0.12%	大賣/
2020/12/18	49	55.79	43	56.07	56.20	6	29,020	0.02%
2020/12/17	102	56.43	105	56.49	55.30	-3	28,672	-0.01%	大買/大賣/
2020/12/16	97	55.93	370	55.13	56.30	-273	27,633	-0.99%	大賣/鉅額交易
2020/12/15	96	53.10	33	53.18	51.70	63	26,277	0.24%
2020/12/14	44	51.79	10	52.46	52.30	34	25,856	0.13%
2020/12/11	27	50.71	26	50.54	51.30	1	25,771	0.00%
2020/12/10	3	51.43	16.1	50.63	50.30	-13.1	25,930	-0.05%
2020/12/09	31.1	53.13	96	52.96	52.00	-64.9	25,920	-0.25%
2020/12/08	129	52.20	26	52.55	52.20	103	25,644	0.40%	大買/鉅額交易
2020/12/07	31	50.78	2	49.95	50.10	29	25,214	0.12%
2020/12/04	19	49.83	42	49.77	49.50	-23	25,529	-0.09%
2020/12/03	31	50.11	10	50.05	50.80	21	25,769	0.08%
2020/12/02	55	49.91	7	49.86	49.75	48	26,120	0.18%
2020/12/01	13	50.65	6	50.98	50.50	7	26,385	0.03%
2020/11/30	5	51.76	9	52.56	51.60	-4	26,717	-0.01%
2020/11/27	11	50.94	12	51.40	51.80	-1	27,004	0.00%
2020/11/26	11	51.42	7	50.61	50.50	4	27,466	0.01%
2020/11/25	198	52.62	130	51.57	50.20	68	27,248	0.25%	大買/大賣/
2020/11/24	133	51.18	152	51.33	51.30	-19	27,467	-0.07%	大買/大賣/
2020/11/23	14	48.63	14	48.48	48.50	0	27,037	0.00%
2020/11/20	6	48.05	12	47.99	47.95	-6	27,737	-0.02%
2020/11/19	45	48.49	137	48.19	47.60	-92	28,676	-0.32%	大賣/
2020/11/18	108	47.32	46	47.02	47.45	62	30,627	0.20%	大買/
2020/11/17	15	45.68	32	45.18	45.45	-17	31,153	-0.05%
2020/11/16	23	44.47	21	44.38	44.35	2	32,848	0.01%
2020/11/13	14	44.09	2	43.95	44.10	12	34,025	0.04%
2020/11/12	17	44.11	51	44.19	44.45	-34	35,252	-0.10%
2020/11/11	38	43.91	41	43.93	43.65	-3	36,177	-0.01%
2020/11/10	22	45.00	1	44.00	44.00	21	38,066	0.06%
2020/11/09	13	45.00	0	0.00	44.90	13	41,214	0.03%
2020/11/06	30	44.97	32	44.65	44.30	-2	42,827	0.00%
2020/11/05	9	44.72	12	44.71	44.40	-3	43,410	-0.01%
2020/11/04	15	45.30	7	45.34	45.15	8	44,703	0.02%
2020/11/03	7.5	44.12	7	44.21	44.85	0.5	45,064	0.00%
2020/11/02	6	43.22	2	43.73	43.20	4	45,504	0.01%
2020/10/30	2	44.53	9	44.27	43.95	-7	46,417	-0.02%
2020/10/29	16	43.92	13	44.31	44.95	3	46,758	0.01%
2020/10/28	12	44.56	37	44.70	44.55	-25	46,990	-0.05%
2020/10/27	12	45.54	7	45.78	45.80	5	47,118	0.01%
2020/10/26	27	46.81	49	46.59	46.10	-22	47,493	-0.05%
2020/10/23	28	48.02	31	47.75	47.60	-3	48,034	-0.01%
2020/10/22	49	48.62	15	48.53	48.05	34	48,619	0.07%
2020/10/21	112	49.76	34	49.17	48.95	78	49,101	0.16%	大買/
2020/10/20	143	50.59	115	50.55	51.20	28	49,549	0.06%	大買/大賣/
2020/10/19	44	49.87	43	50.53	50.90	1	49,388	0.00%
2020/10/16	9	46.62	31	46.73	46.35	-22	48,913	-0.04%
2020/10/15	23	46.61	1	46.10	45.95	22	49,896	0.04%
2020/10/14	22	46.58	32	47.09	47.35	-10	51,513	-0.02%
2020/10/13	18	45.54	11	45.68	45.40	7	53,410	0.01%
2020/10/12	30	46.02	27	46.61	45.40	3	54,813	0.01%
2020/10/08	24	46.26	9	46.34	46.20	15	56,601	0.03%
2020/10/07	27	46.20	15	46.24	45.85	12	57,105	0.02%
2020/10/06	14	46.36	31	46.16	46.55	-17	58,423	-0.03%
2020/10/05	1	45.15	27	45.03	45.35	-26	58,930	-0.04%
2020/09/30	15	44.28	2	44.50	44.60	13	59,080	0.02%
2020/09/29	5	45.39	7	45.04	45.35	-2	59,132	0.00%
2020/09/28	5	44.37	6	45.03	44.50	-1	59,409	0.00%
2020/09/25	52	44.31	63	45.23	43.95	-11	60,014	-0.02%
2020/09/24	13	46.90	24	46.94	47.00	-11	60,188	-0.02%
2020/09/23	11	46.80	3	47.10	46.30	8	59,961	0.01%
2020/09/22	25	47.71	1	47.90	47.30	24	60,325	0.04%
2020/09/21	27	48.81	34	48.79	48.20	-7	61,168	-0.01%
2020/09/18	25	48.77	31	48.73	49.40	-6	61,286	-0.01%
2020/09/17	33	48.32	3	48.62	48.50	30	61,454	0.05%
2020/09/16	8	49.77	10	50.21	49.25	-2	61,484	0.00%
2020/09/15	16	49.86	8	49.77	49.15	8	61,668	0.01%
2020/09/14	4	49.84	13	49.83	49.60	-9	61,621	-0.01%
2020/09/11	15	49.50	19	49.92	48.85	-4	62,002	-0.01%
2020/09/10	50	50.01	3	50.43	49.70	47	63,001	0.07%
2020/09/09	36	50.70	4	50.70	50.70	32	63,631	0.05%
2020/09/08	56	51.45	7	51.61	50.60	49	63,687	0.08%
2020/09/07	77	52.83	39	53.87	51.80	38	63,840	0.06%
2020/09/04	4	53.60	38	54.15	54.80	-34	63,910	-0.05%
2020/09/03	26	54.52	10	54.72	53.90	16	64,048	0.02%
2020/09/02	17	53.69	33	53.77	53.80	-16	64,353	-0.02%
2020/09/01	22.3	52.01	30	52.35	53.10	-7.7	64,129	-0.01%
2020/08/31	28	51.73	24	52.37	51.40	4	63,696	0.01%
2020/08/28	29	53.11	10	53.51	51.80	19	63,696	0.03%
2020/08/27	21	54.58	21	54.45	55.10	0	63,450	0.00%
2020/08/26	11	54.86	4	55.33	53.90	7	63,286	0.01%
2020/08/25	49	54.89	59	54.70	54.00	-10	62,944	-0.02%
2020/08/24	285	57.61	259	56.22	55.20	26	62,792	0.04%	大買/大賣/
2020/08/21	38	56.35	29	56.18	57.40	9	61,011	0.01%
2020/08/20	51	53.63	85	53.24	52.20	-34	62,227	-0.05%
2020/08/19	36	57.04	339	56.25	56.60	-303	61,656	-0.49%	大賣/鉅額交易
2020/08/18	280	54.73	20	54.78	56.20	260	61,108	0.43%	大買/鉅額交易
2020/08/17	22	53.97	23	53.66	53.10	-1	60,793	0.00%
2020/08/14	100	52.00	505	51.49	53.10	-405	60,487	-0.67%	大賣/鉅額交易
2020/08/13	580	50.10	145	50.28	52.20	435	58,936	0.74%	大買/大賣/鉅額交易
2020/08/12	74	47.76	93	44.91	48.20	-19	56,215	-0.03%
2020/08/11	0	0.00	25	43.75	43.85	-25	55,202	-0.05%
2020/08/10	102	44.31	151	44.45	43.60	-49	55,347	-0.09%	大買/大賣/
2020/08/07	14	42.20	34	42.40	42.10	-20	54,708	-0.04%
2020/08/06	54	41.94	34	41.79	41.40	20	55,555	0.04%
2020/08/05	89	41.85	49	42.52	42.70	40	55,729	0.07%
2020/08/04	58	40.79	1	40.60	40.35	57	55,561	0.10%
2020/08/03	4.2	40.22	20	41.13	41.20	-15.8	55,548	-0.03%
2020/07/31	8	40.45	1	40.80	40.30	7	55,641	0.01%
2020/07/30	45	40.92	44	41.03	40.80	1	56,159	0.00%
2020/07/29	29	41.12	5	41.60	40.55	24	56,588	0.04%
2020/07/28	6	42.78	24	41.88	42.50	-18	56,594	-0.03%
2020/07/27	80	42.76	97	42.90	42.15	-17	56,788	-0.03%
2020/07/24	59	43.03	35	42.85	41.55	24	56,984	0.04%
2020/07/23	34	43.40	33	43.32	43.75	1	57,673	0.00%
2020/07/22	37	43.17	48	42.71	42.30	-11	58,198	-0.02%
2020/07/21	92	42.14	362	42.03	41.80	-270	57,408	-0.47%	大賣/鉅額交易
2020/07/20	280	39.74	163	39.52	41.90	117	57,098	0.20%	大買/大賣/鉅額交易
2020/07/17	420	39.30	283	39.37	38.10	137	56,222	0.24%	大買/大賣/鉅額交易
2020/07/16	40	37.87	34	38.47	38.80	6	54,977	0.01%
2020/07/15	124	37.04	126	37.35	36.55	-2	54,307	0.00%	大買/大賣/
2020/07/14	11	35.75	1	36.10	35.65	10	54,106	0.02%
2020/07/13	35	35.60	105	35.98	36.50	-70	54,451	-0.13%	大賣/
2020/07/10	15	32.79	27	33.29	33.90	-12	54,216	-0.02%
2020/07/09	4	33.99	7	33.94	33.65	-3	54,678	-0.01%
2020/07/08	31	34.24	35	33.55	34.20	-4	55,282	-0.01%
2020/07/07	82	34.98	34	34.00	33.70	48	55,943	0.09%
2020/07/06	108	35.42	49	35.65	35.15	59	56,323	0.10%	大買/
2020/07/03	25	34.43	66	34.31	34.50	-41	56,313	-0.07%
2020/07/02	6	33.43	0	0.00	33.20	6	55,775	0.01%
2020/07/01	84	33.76	26	33.88	33.40	58	56,138	0.10%
2020/06/30	87	33.44	135	33.59	33.60	-48	57,055	-0.08%	大賣/
2020/06/29	77	32.05	4	32.00	32.10	73	57,793	0.13%
2020/06/24	32	31.86	66	31.85	32.00	-34	59,076	-0.06%
2020/06/23	24	31.58	87	31.99	31.65	-63	60,318	-0.10%
2020/06/22	164	32.93	110	32.29	32.05	54	60,822	0.09%	大買/大賣/
2020/06/19	77	33.13	80	33.33	33.30	-3	61,315	0.00%
2020/06/18	9	33.07	25	33.03	33.15	-16	61,646	-0.03%
2020/06/17	222	34.00	265	34.34	33.20	-43	61,513	-0.07%	大買/大賣/
2020/06/16	102	33.01	119	32.70	34.25	-17	61,513	-0.03%	大買/大賣/
2020/06/15	101	31.62	41	31.26	31.15	60	61,691	0.10%	大買/
2020/06/12	84	32.60	25	32.83	32.45	59	63,144	0.09%
2020/06/11	76	33.41	87	33.58	33.75	-11	64,561	-0.02%
2020/06/10	29	33.35	4	33.14	33.10	25	65,914	0.04%
2020/06/09	146	34.20	112.5	34.32	33.90	33.5	67,752	0.05%	大買/大賣/
2020/06/08	20	34.71	8	34.78	33.95	12	68,454	0.02%
2020/06/05	25	35.16	18	35.08	35.00	7	70,044	0.01%
2020/06/04	4	35.49	0	0.00	35.00	4	71,378	0.01%
2020/06/03	34	35.59	4	35.10	35.25	30	72,543	0.04%
2020/06/02	30	37.44	3	36.67	36.10	27	73,155	0.04%
2020/06/01	2	37.25	2	37.75	37.80	0	73,512	0.00%
2020/05/29	28	36.87	54	37.20	37.25	-26	74,101	-0.04%
2020/05/28	10	37.68	7	37.32	37.00	3	74,253	0.00%
2020/05/27	39	38.88	27	37.39	36.90	12	73,667	0.02%
2020/05/26	10	35.05	65	35.15	36.45	-55	71,644	-0.08%
2020/05/25	25	32.42	15	32.71	33.15	10	70,485	0.01%
2020/05/22	21	33.94	34	34.05	33.35	-13	69,924	-0.02%
2020/05/21	13	33.22	10	34.00	33.65	3	69,183	0.00%
2020/05/20	1	33.30	3	33.20	32.70	-2	68,662	0.00%
2020/05/19	44	33.03	23	32.94	33.50	21	68,360	0.03%
2020/05/18	13	32.98	9	32.69	32.30	4	67,883	0.01%
2020/05/15	6	33.60	24	33.91	34.10	-18	67,270	-0.03%
2020/05/14	9	33.94	8	33.66	32.55	1	66,571	0.00%
2020/05/13	44	34.55	13	34.22	33.60	31	66,131	0.05%
2020/05/12	8	34.19	12	33.98	34.50	-4	65,016	-0.01%
2020/05/11	201	34.76	214	34.07	33.25	-13	64,952	-0.02%	大買/大賣/
2020/05/08	1	33.40	3	33.30	33.20	-2	64,286	0.00%
2020/05/07	3	32.65	9	32.85	33.50	-6	64,040	-0.01%
2020/05/06	39	32.55	309	33.05	32.15	-270	63,725	-0.42%	大賣/鉅額交易
2020/05/05	43	33.98	79	33.43	33.00	-36	63,131	-0.06%
2020/05/04	27	33.55	20	33.14	34.05	7	62,617	0.01%
2020/04/30	65	33.05	34	32.94	33.05	31	62,094	0.05%
2020/04/29	40	31.71	74	31.75	32.10	-34	61,518	-0.06%
2020/04/28	313	32.14	5	32.21	31.25	308	60,935	0.51%	大買/鉅額交易
2020/04/27	32	30.14	30	30.91	31.50	2	59,408	0.00%
2020/04/24	8	28.31	0	0.00	28.65	8	58,034	0.01%
2020/04/23	12	28.00	19	28.28	28.50	-7	57,913	-0.01%
2020/04/22	7	27.36	8	27.62	28.35	-1	57,177	0.00%
2020/04/21	30	27.54	2	26.85	27.05	28	56,362	0.05%
2020/04/20	15	27.90	25	27.73	27.70	-10	55,798	-0.02%
2020/04/17	55	28.97	102	29.25	27.80	-47	55,711	-0.08%	大賣/
2020/04/16	95	28.31	43	27.45	28.60	52	54,579	0.10%
2020/04/15	40	28.30	162	28.45	27.80	-122	54,265	-0.22%	大賣/鉅額交易
2020/04/14	126	28.07	12	27.84	28.75	114	53,103	0.21%	大買/鉅額交易
2020/04/13	26	26.66	9	26.45	26.80	17	52,502	0.03%
2020/04/10	94	26.60	163	26.24	26.40	-69	52,164	-0.13%	大賣/
2020/04/09	30	26.73	49	26.81	25.35	-19	51,436	-0.04%
2020/04/08	9	27.12	202.7	28.30	26.50	-193.7	50,729	-0.38%	大賣/鉅額交易
2020/04/07	211	28.64	17	28.47	28.35	194	49,950	0.39%	大買/鉅額交易
2020/04/06	4	27.00	7	26.76	26.90	-3	50,020	-0.01%
2020/04/01	288	24.65	550.7	24.66	25.15	-262.7	49,877	-0.53%	大買/大賣/鉅額交易
2020/03/31	35	24.34	28	24.69	24.25	7	48,514	0.01%
2020/03/30	16	23.15	5	22.97	23.60	11	46,687	0.02%
2020/03/27	333	22.37	48	22.70	23.10	285	45,112	0.63%	大買/鉅額交易
2020/03/26	18	20.85	36	20.48	21.00	-18	43,532	-0.04%
2020/03/25	40	19.89	174	19.94	20.20	-134	42,629	-0.31%	大賣/鉅額交易
2020/03/24	10	18.58	43	18.60	18.85	-33	41,664	-0.08%
2020/03/23	2	16.98	2	17.58	17.75	0	41,110	0.00%
2020/03/20	96	18.14	19	18.20	18.00	77	40,715	0.19%
2020/03/19	395	18.66	329	18.12	17.20	66	39,451	0.17%	大買/大賣/
2020/03/18	99	19.29	32	19.45	19.10	67	38,401	0.17%
2020/03/17	378	20.89	481	20.12	20.05	-103	36,538	-0.28%	大買/大賣/鉅額交易
2020/03/16	19	21.22	31	20.87	19.80	-12	34,930	-0.03%
2020/03/13	1,187	20.51	1,589	20.39	21.85	-402	33,077	-1.22%	大買/大賣/鉅額交易
2020/03/12	353	20.11	484	21.27	19.90	-131	30,903	-0.42%	大買/大賣/鉅額交易
2020/03/11	138	21.83	63	22.52	22.10	75	29,944	0.25%	大買/
2020/03/10	424	20.09	28	19.92	20.50	396	27,942	1.42%	大買/鉅額交易
2020/03/09	79	19.69	109	19.75	18.65	-30	26,321	-0.11%	大賣/
2020/03/06	94	19.33	51	19.27	20.10	43	24,818	0.17%
2020/03/05	39	18.09	24	18.25	18.50	15	23,647	0.06%
2020/03/04	15	17.10	13	17.38	17.75	2	22,811	0.01%
2020/03/03	31	16.90	50	16.75	17.05	-19	21,797	-0.09%
2020/02/27	8	14.96	1	15.40	14.80	7	21,197	0.03%
2020/02/26	1	15.90	1	16.05	15.45	0	21,767	0.00%
2020/02/25	0	0.00	7	15.69	15.95	-7	22,681	-0.03%
2020/02/21	6	16.14	8	16.08	16.10	-2	23,798	-0.01%
2020/02/20	5	15.82	7	15.85	15.85	-2	24,220	-0.01%
2020/02/19	10	15.75	6	15.65	15.70	4	24,387	0.02%
2020/02/18	6	15.53	15	15.62	15.70	-9	24,726	-0.04%
2020/02/17	8	15.58	80	15.60	15.55	-72	24,570	-0.29%
2020/02/14	93	15.64	7	15.66	15.75	86	24,439	0.35%
2020/02/13	18	15.44	3	15.65	15.25	15	24,131	0.06%
2020/02/12	1	14.85	27	15.46	15.50	-26	23,954	-0.11%
2020/02/11	0	0.00	159	14.80	14.85	-159	23,255	-0.68%	大賣/鉅額交易
2020/02/10	7	13.64	7	13.98	14.40	0	23,187	0.00%
2020/02/07	20	14.59	5	14.55	14.30	15	23,024	0.07%
2020/02/06	6	14.93	7	14.85	14.95	-1	22,816	0.00%
2020/02/05	155	14.64	1	14.90	14.40	154	22,607	0.68%	大買/鉅額交易
2020/02/04	12	15.10	0	0.00	15.00	12	22,350	0.05%
2020/02/03	9	14.34	0	0.00	14.35	9	23,078	0.04%
2020/01/31	11	15.29	0	0.00	15.30	11	22,970	0.05%
2020/01/30	5	16.20	0	0.00	16.20	5	22,697	0.02%
2020/01/20	7	18.07	6	18.00	18.00	1	22,672	0.00%
2020/01/17	8	17.54	13	17.96	18.00	-5	22,658	-0.02%
2020/01/16	11	17.80	3	17.83	17.70	8	22,405	0.04%
2020/01/15	6	18.33	0	0.00	18.10	6	22,242	0.03%
2020/01/14	7	18.29	1	18.40	18.40	6	22,156	0.03%
2020/01/13	7	18.14	45	18.22	17.85	-38	21,854	-0.17%
2020/01/10	13	17.76	7	17.96	17.80	6	21,099	0.03%
2020/01/09	1	18.20	11	17.75	18.30	-10	20,514	-0.05%
2020/01/08	10	16.72	0	0.00	17.15	10	19,878	0.05%
2020/01/07	14	17.06	9	17.54	17.05	5	19,780	0.03%
2020/01/06	11	17.28	7	17.16	17.40	4	19,344	0.02%
2020/01/03	9	16.88	67	16.78	16.85	-58	18,782	-0.31%
2020/01/02	2	16.60	0	0.00	16.85	2	18,502	0.01%
2019/12/31	0	0.00	4	16.70	16.65	-4	18,242	-0.02%
2019/12/30	9	16.97	14	17.18	16.80	-5	18,122	-0.03%
2019/12/27	31	16.57	46	16.63	16.75	-15	17,507	-0.09%
2019/12/26	0	0.00	1	16.20	16.20	-1	17,016	-0.01%
2019/12/25	0	0.00	4	15.65	15.80	-4	16,928	-0.02%
2019/12/23	5	15.40	0	0.00	15.30	5	17,047	0.03%
2019/12/20	2	15.70	0	0.00	15.75	2	17,021	0.01%
2019/12/19	9	15.65	9	15.85	15.80	0	17,045	0.00%
2019/12/18	2	16.00	70	16.00	15.75	-68	17,159	-0.40%
2019/12/16	4	16.14	0	0.00	16.25	4	17,244	0.02%
2019/12/13	8	15.99	0	0.00	15.95	8	17,293	0.05%
2019/12/11	60	16.65	0	0.00	16.50	60	17,921	0.33%
2019/12/10	1	16.20	22	16.53	16.55	-21	17,896	-0.12%
2019/12/09	4	16.30	0	0.00	16.30	4	18,240	0.02%
2019/12/06	28	16.31	10	16.35	16.35	18	18,132	0.10%
2019/12/03	1	15.55	1	15.65	15.70	0	18,789	0.00%
2019/11/29	1	15.60	0	0.00	15.50	1	19,782	0.01%
2019/11/28	72	15.60	0	0.00	15.60	72	20,209	0.36%
2019/11/27	0	0.00	60	16.20	16.10	-60	20,992	-0.29%
2019/11/26	14	16.18	4	15.90	16.15	10	21,042	0.05%
2019/11/25	9	16.49	4	16.59	16.25	5	20,617	0.02%
2019/11/22	57	16.38	4	17.10	16.15	53	19,834	0.27%
2019/11/21	6	15.55	67	16.25	16.55	-61	18,704	-0.33%
2019/11/20	10	15.70	25	15.82	15.70	-15	17,910	-0.08%
2019/11/19	5	15.40	2	15.55	15.40	3	17,547	0.02%
2019/11/18	2	15.00	2	15.30	15.15	0	16,976	0.00%
2019/11/15	2	14.90	2	15.05	14.90	0	16,709	0.00%
2019/11/14	1	13.95	8	14.05	14.00	-7	16,338	-0.04%
2019/11/13	1	13.95	0	0.00	14.00	1	16,424	0.01%
2019/11/11	5	13.72	6	14.00	13.60	-1	16,621	-0.01%
2019/11/07	7	13.99	0	0.00	14.15	7	16,592	0.04%
2019/11/06	2	14.50	0	0.00	14.45	2	16,521	0.01%
2019/11/04	12	14.90	0	0.00	14.60	12	16,542	0.07%
2019/11/01	2	15.00	7	14.96	14.90	-5	16,438	-0.03%
2019/10/31	1	15.55	55	15.70	15.35	-54	16,321	-0.33%
2019/10/30	2	14.90	15	14.98	15.00	-13	15,333	-0.08%
2019/10/28	9	15.02	5	14.90	14.90	4	15,233	0.03%
2019/10/25	1	14.80	0	0.00	14.80	1	15,513	0.01%
2019/10/24	2	14.70	15	14.80	14.75	-13	15,525	-0.08%
2019/10/23	0	0.00	1	14.80	14.70	-1	15,859	-0.01%
2019/10/22	2	14.68	0	0.00	14.55	2	15,876	0.01%
2019/10/21	3	14.75	20	14.80	14.75	-17	15,823	-0.11%
2019/10/18	0	0.00	20	14.55	14.55	-20	15,857	-0.13%
2019/10/17	5	14.50	20	14.60	14.55	-15	15,948	-0.09%
2019/10/15	10	14.54	6	14.70	14.70	4	16,377	0.02%
2019/10/14	0	0.00	2	14.35	14.25	-2	16,316	-0.01%
2019/10/09	2	13.60	0	0.00	13.60	2	16,563	0.01%
2019/10/07	0	0.00	2	14.15	13.90	-2	16,657	-0.01%
2019/10/04	2	13.90	10	14.05	13.90	-8	16,669	-0.05%
2019/09/27	0	0.00	1	13.90	13.80	-1	16,560	-0.01%
2019/09/23	1	14.95	1	14.90	14.80	0	16,398	0.00%
2019/09/20	0	0.00	5	14.65	14.70	-5	16,339	-0.03%
2019/09/19	12	14.84	0	0.00	14.50	12	16,310	0.07%
2019/09/18	1	14.90	0	0.00	14.85	1	16,202	0.01%
2019/09/17	15	14.92	1	14.85	15.00	14	16,088	0.09%
2019/09/16	21	15.29	20	15.33	15.10	1	15,838	0.01%
2019/09/12	45	14.98	1	15.00	15.05	44	15,112	0.29%
2019/09/11	41	15.00	3	15.10	15.20	38	14,883	0.26%
2019/09/10	0	0.00	10	14.55	14.55	-10	14,308	-0.07%
2019/09/09	0	0.00	7	14.59	14.55	-7	14,145	-0.05%
2019/09/06	1	14.35	28	14.55	14.55	-27	13,956	-0.19%
2019/09/05	43	14.90	75	14.91	14.75	-32	13,659	-0.23%
2019/09/04	88	14.98	17	15.11	15.10	71	13,004	0.55%
2019/09/03	15	14.47	2	14.45	14.45	13	12,321	0.11%
2019/09/02	102	14.65	169	14.50	14.80	-67	11,884	-0.56%	大買/大賣/
2019/08/30	140	14.13	76	14.27	14.45	64	11,134	0.57%	大買/
2019/08/29	6	13.53	1	13.35	13.45	5	10,088	0.05%
2019/08/26	2	12.60	3	12.75	12.75	-1	9,601	-0.01%
2019/08/23	0	0.00	2	13.35	13.15	-2	9,533	-0.02%
2019/08/22	5	13.50	126	13.34	13.50	-121	9,474	-1.28%	大賣/鉅額交易
2019/08/21	0	0.00	1	13.15	13.15	-1	9,142	-0.01%
2019/08/20	1	12.95	2	12.90	12.70	-1	9,035	-0.01%
2019/08/19	20	12.85	3	12.85	12.80	17	9,010	0.19%
2019/08/16	1	12.80	2	12.90	12.80	-1	8,950	-0.01%
2019/08/15	5	12.35	3	12.88	12.90	2	8,846	0.02%
2019/08/14	0	0.00	1	12.45	12.35	-1	8,724	-0.01%
2019/08/13	6	12.28	0	0.00	12.15	6	8,759	0.07%
2019/08/08	0	0.00	1	12.60	12.70	-1	8,897	-0.01%
2019/08/07	0	0.00	3	12.15	12.10	-3	8,873	-0.03%
2019/08/06	0	0.00	2	11.75	12.30	-2	8,854	-0.02%
2019/08/05	1	12.00	0	0.00	11.95	1	8,779	0.01%
2019/08/02	1	12.25	0	0.00	12.25	1	8,777	0.01%
2019/08/01	51	12.95	0	0.00	13.05	51	8,634	0.59%
2019/07/31	0	0.00	3	13.13	13.45	-3	8,513	-0.04%
2019/07/30	61	13.34	0	0.00	13.40	61	8,395	0.73%
2019/07/29	12	13.90	10	14.01	13.85	2	8,132	0.02%
2019/07/26	20	13.45	20	13.55	13.50	0	7,639	0.00%
2019/07/24	2	13.25	2	12.90	12.95	0	7,238	0.00%
2019/07/23	4	13.41	1	13.55	13.25	3	7,257	0.04%
2019/07/22	5	13.20	1	13.30	13.60	4	7,202	0.06%
2019/07/19	1	13.05	1	13.25	13.05	0	7,063	0.00%
2019/07/18	11	13.28	11	13.42	13.05	0	7,084	0.00%
2019/07/17	0	0.00	23	13.03	13.30	-23	7,012	-0.33%
2019/07/16	0	0.00	11	12.74	12.90	-11	6,618	-0.17%
2019/07/15	4	12.65	148	12.61	12.65	-144	6,514	-2.21%	大賣/鉅額交易
2019/07/11	15	12.12	0	0.00	12.20	15	6,337	0.24%
2019/07/10	20	12.05	0	0.00	12.05	20	6,394	0.31%
2019/07/08	40	12.00	0	0.00	11.90	40	6,669	0.60%
2019/07/05	100	12.05	1	12.05	12.05	99	6,889	1.44%
2019/07/04	0	0.00	16	11.91	12.00	-16	7,009	-0.23%
2019/07/01	0	0.00	1	12.00	11.95	-1	8,852	-0.01%
2019/06/27	6	11.85	5	11.75	11.75	1	8,918	0.01%
2019/06/25	0	0.00	6	12.05	11.80	-6	8,900	-0.07%
2019/06/24	5	11.95	0	0.00	12.00	5	8,807	0.06%
2019/06/20	2	12.00	0	0.00	11.95	2	8,946	0.02%
2019/06/19	1	11.85	2	11.85	11.85	-1	9,136	-0.01%
2019/06/13	5	11.75	10	11.74	11.75	-5	9,785	-0.05%
2019/06/12	7	11.70	0	0.00	11.65	7	9,772	0.07%
2019/06/11	0	0.00	3	11.60	11.90	-3	9,632	-0.03%
2019/06/05	1	10.90	0	0.00	10.90	1	9,494	0.01%
2019/05/30	3	11.00	0	0.00	11.10	3	9,733	0.03%
2019/05/24	0	0.00	106	10.75	10.75	-106	10,045	-1.06%	大賣/鉅額交易
2019/05/21	10	10.80	10	11.10	11.10	0	10,370	0.00%
2019/05/20	12	11.60	10	11.05	11.10	2	10,623	0.02%
2019/05/16	30	11.98	30	11.75	11.75	0	10,831	0.00%
2019/05/14	20	11.00	20	11.55	11.50	0	11,395	0.00%
2019/05/13	24	11.66	24	11.52	11.40	0	11,535	0.00%
2019/05/10	6	11.90	0	0.00	11.75	6	11,519	0.05%
2019/05/09	1	12.30	0	0.00	12.10	1	11,449	0.01%
2019/05/03	2	12.90	5	12.90	12.95	-3	11,463	-0.03%
2019/05/02	30	12.70	30	12.85	12.95	0	11,512	0.00%
2019/04/30	2	12.35	0	0.00	12.50	2	11,828	0.02%
2019/04/29	4	12.54	1	12.70	12.50	3	11,953	0.03%
2019/04/18	6	13.83	3	13.60	13.55	3	13,033	0.02%
2019/04/17	20	14.30	21	14.09	13.95	-1	13,250	-0.01%
2019/04/16	8	14.10	8	14.15	14.20	0	13,785	0.00%
2019/04/12	10	14.23	4	14.23	13.90	6	14,618	0.04%
2019/04/11	44	14.15	226	14.15	14.15	-182	14,573	-1.25%	大賣/鉅額交易
2019/04/10	52	14.99	0	0.00	14.60	52	14,472	0.36%
2019/04/09	74	15.74	5	16.04	14.80	69	14,352	0.48%
2019/04/08	153	14.75	5	15.30	15.30	148	13,921	1.06%	大買/鉅額交易
2019/04/02	0	0.00	3	13.65	13.30	-3	13,461	-0.02%
2019/04/01	3	13.40	230	13.46	13.40	-227	13,529	-1.68%	大賣/鉅額交易
2019/03/28	5	13.05	0	0.00	13.05	5	13,781	0.04%
2019/03/22	2	14.45	3	14.32	14.10	-1	13,772	-0.01%
2019/03/20	24	14.15	33	14.28	14.30	-9	13,962	-0.06%
2019/03/18	0	0.00	2	14.00	13.85	-2	14,141	-0.01%
2019/03/13	0	13.40	0	0.00	13.40	0	16,657	0.00%
2019/03/12	0	0.00	22	13.65	13.50	-22	16,897	-0.13%
2019/03/11	5	13.55	0	0.00	13.60	5	17,158	0.03%
2019/03/07	23	13.77	5	13.75	13.70	18	17,504	0.10%
2019/02/27	5	13.85	2	14.05	13.80	3	17,987	0.02%
2019/02/26	3	14.15	3	14.40	14.00	0	18,108	0.00%
2019/02/25	1	14.15	3	14.15	14.10	-2	18,196	-0.01%
2019/02/21	76	14.00	0	0.00	14.00	76	18,374	0.41%
2019/02/19	10	14.35	34	14.70	14.40	-24	18,906	-0.13%
2019/02/15	21	14.50	73	14.16	14.10	-52	19,524	-0.27%
2019/02/14	40	14.03	90	14.28	14.10	-50	19,259	-0.26%
2019/02/12	0	0.00	20	13.50	13.90	-20	18,572	-0.11%
2019/01/30	22	13.25	0	0.00	13.25	22	18,532	0.12%
2019/01/24	0	0.00	1	13.40	13.25	-1	18,874	-0.01%
2019/01/23	0	0.00	2	13.23	13.35	-2	18,954	-0.01%
2019/01/22	179	13.42	0	0.00	13.10	179	19,032	0.94%	大買/鉅額交易
2019/01/21	40	14.15	0	0.00	13.90	40	18,660	0.21%
2019/01/17	35	13.85	5	13.90	13.75	30	18,514	0.16%
2019/01/16	108	13.56	257	13.80	13.90	-149	18,396	-0.81%	大買/大賣/鉅額交易
2019/01/15	12	13.85	2	14.10	13.65	10	18,118	0.06%
2019/01/10	92	13.53	40	13.46	13.45	52	17,403	0.30%
2019/01/09	7	14.41	21	14.33	14.00	-14	17,156	-0.08%
2019/01/08	1	14.70	12	14.37	14.55	-11	16,910	-0.07%
2019/01/07	17	13.69	23	13.86	14.40	-6	16,250	-0.04%
2019/01/04	2	13.10	2	13.10	13.10	0	15,488	0.00%
2019/01/03	0	0.00	30	13.30	13.45	-30	15,492	-0.19%
2019/01/02	74	13.22	2	13.10	13.15	72	15,392	0.47%
2018/12/28	11	13.10	1	13.10	13.10	10	15,350	0.07%
2018/12/27	196	13.32	46	13.42	13.05	150	15,497	0.97%	大買/鉅額交易
2018/12/26	0	0.00	4	13.31	13.25	-4	15,310	-0.03%
2018/12/25	0	0.00	150	13.47	13.50	-150	15,415	-0.97%	大賣/鉅額交易
2018/12/24	30	13.15	20	13.30	13.15	10	15,171	0.07%
2018/12/22	0	0.00	15	13.20	13.25	-15	15,044	-0.10%
2018/12/21	0	0.00	93	13.00	13.20	-93	14,973	-0.62%
2018/12/19	66	12.39	46	12.58	12.30	20	14,834	0.13%
2018/12/18	1	12.40	1	12.60	12.45	0	14,981	0.00%
2018/12/17	50	12.40	43	12.63	12.30	7	15,113	0.05%
2018/12/14	15	12.35	17	12.23	12.60	-2	15,534	-0.01%
2018/12/13	96	12.56	12	12.58	12.25	84	15,407	0.55%
2018/12/12	6	13.12	21	13.01	12.90	-15	15,294	-0.10%
2018/12/11	102	13.22	8	12.82	12.90	94	15,285	0.61%	大買/
2018/12/10	563	13.60	524	13.88	13.60	39	15,357	0.25%	大買/大賣/
2018/12/07	13	13.01	26	13.37	13.75	-13	14,342	-0.09%
2018/12/06	11	13.01	1	13.85	12.50	10	14,332	0.07%
2018/12/04	20	13.30	0	0.00	13.20	20	14,467	0.14%
2018/12/03	0	0.00	187	12.86	12.85	-187	14,798	-1.26%	大賣/鉅額交易
2018/11/30	0	0.00	15	12.30	12.30	-15	15,372	-0.10%
2018/11/29	22	12.44	78	12.32	12.10	-56	16,645	-0.34%
2018/11/28	140	12.84	0	0.00	12.80	140	16,412	0.85%	大買/鉅額交易
2018/11/27	15	12.78	60	12.85	12.90	-45	16,444	-0.27%
2018/11/26	0	0.00	88	12.80	12.55	-88	16,484	-0.53%
2018/11/23	79	12.52	177	12.37	12.40	-98	16,524	-0.59%	大賣/
2018/11/22	103	12.64	208	12.57	12.30	-105	16,605	-0.63%	大買/大賣/鉅額交易
2018/11/21	14	12.98	55	13.05	13.10	-41	16,482	-0.25%
2018/11/20	57	12.85	13	12.84	12.95	44	16,511	0.27%
2018/11/19	18	13.09	12	13.02	13.15	6	16,536	0.04%
2018/11/16	170	13.01	22	13.19	13.00	148	16,487	0.90%	大買/鉅額交易
2018/11/15	38	12.43	11	12.60	12.50	27	16,133	0.17%
2018/11/14	217	11.40	0	0.00	11.85	217	16,585	1.31%	大買/鉅額交易
2018/11/13	0	0.00	20	10.70	10.80	-20	17,751	-0.11%
2018/11/12	20	10.70	0	0.00	10.65	20	18,723	0.11%
2018/11/02	10	10.25	1	10.40	10.30	9	20,935	0.04%
2018/11/01	40	10.30	7	10.46	10.65	33	20,773	0.16%
2018/10/31	1	10.10	2	10.15	10.20	-1	20,560	0.00%
2018/10/30	1	9.89	0	0.00	9.86	1	20,460	0.00%
2018/10/29	12	9.15	1	9.35	9.10	11	20,271	0.05%
2018/10/26	0	0.00	20	9.32	9.23	-20	20,228	-0.10%
2018/10/25	20	9.50	0	0.00	9.43	20	20,159	0.10%
2018/10/24	0	0.00	5	10.09	10.05	-5	20,069	-0.02%
2018/10/22	1	10.05	2	10.25	10.25	-1	19,977	-0.01%
2018/10/19	9	9.99	5	10.02	10.00	4	19,919	0.02%
2018/10/18	5	10.35	5	10.25	10.25	0	19,835	0.00%
2018/10/17	0	0.00	180	10.51	10.35	-180	19,788	-0.91%	大賣/鉅額交易
2018/10/16	9	10.45	5	10.43	10.45	4	19,689	0.02%
2018/10/15	4	10.20	4	10.43	10.30	0	19,541	0.00%
2018/10/12	0	0.00	11	10.07	10.40	-11	19,446	-0.06%
2018/10/11	14	9.91	0	0.00	9.77	14	19,307	0.07%
2018/10/09	2	10.90	5	10.96	10.85	-3	19,114	-0.02%
2018/10/08	72	11.15	2	11.05	11.15	70	19,037	0.37%
2018/10/05	4	11.04	3	11.15	11.05	1	18,940	0.01%
2018/10/04	2	11.55	5	11.80	11.50	-3	18,673	-0.02%
2018/10/03	7	11.68	13	11.73	11.45	-6	18,707	-0.03%
2018/10/02	9	12.33	1	12.45	12.20	8	18,322	0.04%
2018/10/01	10	12.45	2	12.48	12.50	8	18,207	0.04%
2018/09/28	2	12.15	1	12.20	12.30	1	18,148	0.01%
2018/09/27	2	12.40	4	12.68	12.30	-2	18,060	-0.01%
2018/09/26	30	12.30	0	0.00	12.30	30	17,822	0.17%
2018/09/25	4	12.24	0	0.00	12.55	4	17,762	0.02%
2018/09/21	3	12.70	6	12.63	12.45	-3	17,549	-0.02%
2018/09/20	25	12.14	0	0.00	12.25	25	17,320	0.14%
2018/09/19	2	13.55	52	13.06	13.05	-50	16,795	-0.30%
2018/09/18	2	13.33	3	13.53	13.30	-1	16,584	-0.01%
2018/09/17	24	13.46	0	0.00	13.50	24	16,401	0.15%
2018/09/14	8	13.74	20	14.02	14.00	-12	16,153	-0.07%
2018/09/13	83	12.97	51	13.11	13.20	32	15,673	0.20%
2018/09/12	102	13.36	163	13.64	13.20	-61	15,263	-0.40%	大買/大賣/
2018/09/11	44	13.42	13	13.36	13.90	31	14,759	0.21%
2018/09/10	10	13.46	16	13.55	13.05	-6	14,108	-0.04%
2018/09/07	97	14.75	106	14.56	14.45	-9	13,489	-0.07%	大賣/
2018/09/06	31	14.75	22	15.04	14.70	9	12,912	0.07%
2018/09/05	130	15.94	47	15.35	15.10	83	12,083	0.69%	大買/
2018/09/04	8	15.93	6	15.98	16.05	2	10,813	0.02%
2018/09/03	10	15.89	8	16.23	15.65	2	10,756	0.02%
2018/08/31	0	0.00	6	16.46	16.70	-6	10,728	-0.06%
2018/08/30	4	16.01	2	16.43	16.00	2	10,548	0.02%
2018/08/29	1	15.70	6	16.01	16.10	-5	10,415	-0.05%
2018/08/28	11	15.25	8	15.03	15.20	3	10,336	0.03%
2018/08/27	0	0.00	9	15.00	15.10	-9	10,217	-0.09%
2018/08/24	12	15.82	2	15.40	15.05	10	10,035	0.10%
2018/08/23	7	15.95	9	15.70	16.00	-2	9,818	-0.02%
2018/08/22	74	15.01	13	15.21	15.05	61	9,524	0.64%
2018/08/21	28	14.88	46	15.04	15.30	-18	9,321	-0.19%
2018/08/20	89	14.10	91	14.57	14.20	-2	7,900	-0.03%
2018/08/17	35	13.93	26	13.95	14.30	9	6,493	0.14%
2018/08/16	243	12.50	242	12.44	13.00	1	5,438	0.02%	大買/大賣/
2018/08/15	49	11.86	51	12.27	12.20	-2	4,606	-0.04%
2018/08/14	0	0.00	3	10.87	11.25	-3	3,657	-0.08%
2018/08/13	32	10.30	32	10.50	10.25	0	3,157	0.00%
2018/08/10	0	0.00	35	10.31	10.45	-35	3,020	-1.16%
2018/08/09	0	0.00	5	10.15	10.10	-5	2,813	-0.18%
2018/07/12	1	9.50	0	0.00	9.44	1	2,863	0.03%
2018/07/03	0	0.00	2	9.63	9.68	-2	2,733	-0.07%
2018/06/26	10	9.96	0	0.00	9.98	10	2,759	0.36%
2018/06/22	1	10.00	0	0.00	10.05	1	2,749	0.04%
2018/06/19	5	10.20	2	10.25	10.20	3	2,617	0.11%
2018/06/13	5	10.36	0	0.00	10.25	5	2,509	0.20%
2018/06/12	8	10.62	0	0.00	10.60	8	2,438	0.33%
2018/06/11	0	0.00	1	10.35	10.40	-1	2,359	-0.04%
2018/06/08	4	10.25	5	10.20	10.10	-1	2,261	-0.04%
2018/06/06	0.5	9.89	2	9.86	9.90	-1.5	2,158	-0.07%
2018/06/05	1	9.75	0	0.00	9.71	1	2,141	0.05%
2018/05/31	1	9.35	0	0.00	9.33	1	1,911	0.05%
2018/05/11	0	0.00	2	9.52	9.50	-2	2,035	-0.10%
2018/03/31	0	0.00	3	9.81	9.78	-3	2,754	-0.11%
2018/03/29	0	0.00	2	9.90	9.83	-2	2,842	-0.07%
2018/03/08	0	0.00	1	9.55	9.53	-1	4,076	-0.02%
2018/03/07	2	9.60	1	9.59	9.48	1	4,227	0.02%
2018/02/07	0	0.00	5	9.29	9.20	-5	5,073	-0.10%
2018/02/06	17	9.43	0	0.00	9.05	17	5,226	0.33%
2018/01/26	4	10.20	0	0.00	10.20	4	6,009	0.07%
2018/01/23	2	10.20	0	0.00	10.15	2	6,663	0.03%
2018/01/22	8	10.35	0	0.00	10.20	8	6,673	0.12%
2018/01/08	1	11.10	11	10.99	10.90	-10	6,553	-0.15%