金像電 (2368)-永豐金-員林券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
205.0
漲跌
▲3.5
漲幅
+1.74%
成交量
6,862張
產業
上市電子零組件類股
1484人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－永豐金-員林券商分點個股進出

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-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	204.17	2	207.50	205.00	1	9,488	0.01%
2024/04/17	8	201.88	2	201.50	201.50	6	9,472	0.06%
2024/04/16	15	202.77	2	201.50	201.50	13	9,455	0.14%
2024/04/15	1	218.97	4	213.00	212.50	-3	9,443	-0.03%
2024/04/12	2	229.50	0	0.00	229.50	2	9,313	0.02%
2024/04/11	2	229.50	1	229.50	229.50	1	9,337	0.01%
2024/04/10	13	234.65	0	0.00	230.50	13	9,333	0.14%
2024/04/09	4	236.75	0	0.00	237.00	4	9,352	0.04%
2024/04/08	2	245.75	3	243.68	242.50	-1	9,345	-0.01%
2024/04/03	2	241.00	2	240.50	241.00	0	9,259	0.00%
2024/04/02	6	235.50	3	238.83	234.00	3	9,240	0.03%
2024/04/01	1	245.50	0	0.00	245.00	1	9,145	0.01%
2024/03/29	2	247.50	2	245.50	245.50	0	9,152	0.00%
2024/03/28	6	244.92	2	244.50	244.50	4	9,107	0.04%
2024/03/27	6	253.00	5	251.40	251.00	1	9,052	0.01%
2024/03/26	3	247.83	5	244.70	242.00	-2	8,927	-0.02%
2024/03/25	1	248.00	2	248.51	247.50	-1	8,912	-0.01%
2024/03/22	1	239.54	9	245.89	247.50	-8	8,866	-0.09%
2024/03/21	0	0.00	6	235.25	233.50	-6	8,668	-0.07%
2024/03/20	4	231.25	3	231.50	229.50	1	8,699	0.01%
2024/03/19	12	232.46	9	229.61	229.50	3	8,751	0.03%
2024/03/18	2	234.75	1	238.00	238.00	1	8,684	0.01%
2024/03/15	1.1	231.92	2	233.00	232.50	-0.9	8,689	-0.01%
2024/03/14	2	221.00	0	0.00	220.50	2	8,659	0.02%
2024/03/13	4.1	232.91	3	233.82	229.00	1.1	8,739	0.01%
2024/03/12	10	242.05	1	245.95	242.50	9	8,651	0.10%
2024/03/11	7	249.86	3	250.33	248.00	4	8,593	0.05%
2024/03/08	4	251.75	2	249.50	249.50	2	8,641	0.02%
2024/03/07	11.1	263.95	5	257.10	252.50	6.1	8,595	0.07%
2024/03/06	2.1	266.98	3	273.00	274.50	-0.9	8,335	-0.01%
2024/03/05	3	259.67	3	265.50	265.50	0	8,341	0.00%
2024/03/04	2	259.50	2	259.00	259.00	0	8,359	0.00%
2024/03/01	4	262.75	6	263.33	261.50	-2	8,322	-0.02%
2024/02/29	3	252.83	1	258.00	257.00	2	8,274	0.02%
2024/02/27	3	258.67	3	252.50	252.50	0	8,255	0.00%
2024/02/26	2	261.00	2	261.50	261.50	0	8,170	0.00%
2024/02/23	5	260.50	5	263.20	262.00	0	8,128	0.00%
2024/02/22	14	255.54	4.3	255.36	255.50	9.7	8,003	0.12%
2024/02/21	6	260.92	6	258.00	259.50	0	7,836	0.00%
2024/02/20	6	259.58	6	261.83	261.50	0	7,793	0.00%
2024/02/19	6.3	269.61	3	266.81	265.00	3.3	7,781	0.04%
2024/02/16	9	270.11	41.1	275.26	275.00	-32.1	7,674	-0.42%
2024/02/15	35	271.21	9	273.00	273.00	26	7,656	0.34%
2024/02/05	18.1	248.28	16	248.15	248.50	2.1	7,528	0.03%
2024/02/02	5	240.00	18	241.56	241.00	-13	7,755	-0.17%
2024/02/01	9	230.33	7	231.29	231.50	2	7,649	0.03%
2024/01/31	19	233.73	3	229.00	229.00	16	7,741	0.21%
2024/01/30	7	234.22	34	231.52	234.00	-27	7,738	-0.35%
2024/01/29	0	0.00	1.1	223.96	224.50	-1.1	7,520	-0.01%
2024/01/26	13	218.66	0	0.00	216.50	13	7,612	0.17%
2024/01/25	5	221.21	16	222.38	222.50	-11	7,651	-0.14%
2024/01/24	1	216.50	11	221.64	216.50	-10	7,583	-0.13%
2024/01/23	2	222.00	27	222.30	221.50	-25	7,645	-0.33%
2024/01/22	45	222.72	12	218.33	222.00	33	7,580	0.44%
2024/01/19	4	203.50	2	204.00	204.00	2	7,423	0.03%
2024/01/18	4	201.50	1	203.50	200.50	3	7,433	0.04%
2024/01/17	1	210.00	0	0.00	210.50	1	7,369	0.01%
2024/01/16	2	216.00	2	214.50	214.50	0	7,386	0.00%
2024/01/15	1	213.50	1	216.00	216.00	0	7,379	0.00%
2024/01/12	1	205.50	6	208.00	208.00	-5	7,425	-0.07%
2024/01/11	2	203.50	3	201.50	206.00	-1	7,457	-0.01%
2024/01/10	2	200.00	2	199.00	200.00	0	7,509	0.00%
2024/01/09	6	197.75	2	195.50	195.50	4	7,541	0.05%
2024/01/08	1	206.00	1	204.50	204.50	0	7,519	0.00%
2024/01/05	2	209.00	1	207.50	205.50	1	7,562	0.01%
2024/01/04	1	217.00	1	213.00	213.00	0	7,600	0.00%
2024/01/03	2	215.50	2	218.50	218.50	0	7,637	0.00%
2023/12/29	0	0.00	0.1	218.50	218.00	-0.1	7,716	0.00%
2023/12/28	7	218.43	2	217.75	214.50	5	7,853	0.06%
2023/12/27	1.1	214.00	2	216.75	217.00	-1	8,073	-0.01%
2023/12/26	0	0.00	1	214.00	215.50	-1	8,392	-0.01%
2023/12/25	1	216.50	1	218.50	213.50	0	8,610	0.00%
2023/12/22	2	217.00	2	217.50	217.00	0	8,705	0.00%
2023/12/21	4	209.75	3	208.50	210.50	1	8,828	0.01%
2023/12/20	2	213.25	1	213.50	213.50	1	9,114	0.01%
2023/12/19	13	212.62	2	213.50	213.50	11	9,164	0.12%
2023/12/15	0	0.00	0	215.00	215.50	0	9,288	0.00%
2023/12/14	2	221.00	1	220.00	220.00	1	9,289	0.01%
2023/12/13	7	223.71	7	223.21	223.50	0	9,307	0.00%
2023/12/12	2	222.25	2	220.25	219.50	0	9,358	0.00%
2023/12/11	11	227.41	3.2	231.96	220.50	7.8	9,350	0.08%
2023/12/08	1.1	236.11	12	238.83	238.00	-10.9	9,317	-0.12%
2023/12/07	5.1	225.12	33	227.76	224.50	-27.9	9,137	-0.31%
2023/12/06	23	222.76	4	219.50	223.50	19	9,168	0.21%
2023/12/05	7	212.86	5	211.60	212.00	2	9,163	0.02%
2023/12/04	11	227.95	6	231.92	224.00	5	9,137	0.05%
2023/12/01	4	226.63	2	227.50	229.50	2	9,393	0.02%
2023/11/30	8	228.69	5	228.70	228.00	3	9,479	0.03%
2023/11/29	2	226.00	13	225.38	225.00	-11	9,460	-0.12%
2023/11/28	3	217.00	0	0.00	217.50	3	9,624	0.03%
2023/11/23	2	217.50	2	217.50	215.50	0	9,995	0.00%
2023/11/22	2	222.00	1	221.00	221.00	1	10,095	0.01%
2023/11/21	2	224.25	2	225.00	225.00	0	10,258	0.00%
2023/11/17	1	220.00	1	221.50	221.50	0	10,825	0.00%
2023/11/16	14	222.64	3.1	220.15	220.50	10.9	10,939	0.10%
2023/11/15	3	230.17	15	229.80	229.00	-12	10,990	-0.11%
2023/11/14	2.1	233.65	5.3	231.13	232.00	-3.2	11,656	-0.03%
2023/11/13	3	217.50	1	217.00	217.00	2	12,092	0.02%
2023/11/10	8	219.44	9.1	221.44	220.50	-1.1	12,229	-0.01%
2023/11/09	1	207.50	8.3	212.19	215.00	-7.3	12,137	-0.06%
2023/11/08	2	207.25	5	207.40	209.00	-3	12,248	-0.02%
2023/11/01	1	175.50	1	176.50	177.00	0	13,071	0.00%
2023/10/31	1	185.50	1	175.00	176.00	0	13,190	0.00%
2023/10/30	1	187.00	1	185.50	185.50	0	13,269	0.00%
2023/10/27	1	187.00	1	189.00	186.50	0	13,444	0.00%
2023/10/26	8	190.50	6	189.00	187.00	2	13,636	0.01%
2023/10/25	1	201.50	1	200.50	200.50	0	13,652	0.00%
2023/10/24	5	195.50	4	196.63	201.50	1	13,863	0.01%
2023/10/23	4	193.13	3	192.83	192.50	1	13,959	0.01%
2023/10/20	1.1	192.23	0	0.00	192.50	1.1	14,232	0.01%
2023/10/19	7	197.57	3	197.83	197.50	4	14,457	0.03%
2023/10/18	2	201.00	8	200.81	198.50	-6	14,624	-0.04%
2023/10/17	10	212.90	7	207.86	207.50	3	14,675	0.02%
2023/10/16	5	212.80	3	214.17	215.00	2	14,732	0.01%
2023/10/13	2	222.00	2	223.25	223.00	0	14,818	0.00%
2023/10/12	1	225.00	1.3	225.42	223.50	-0.3	14,832	0.00%
2023/10/11	1	222.50	4	220.13	218.00	-3	14,997	-0.02%
2023/10/06	5	222.60	3.1	222.95	221.00	2	15,293	0.01%
2023/10/05	4	221.13	4	222.63	222.50	0	15,490	0.00%
2023/10/04	5	216.40	2	219.00	221.00	3	15,730	0.02%
2023/10/03	14.1	221.14	11	221.36	219.00	3.1	15,759	0.02%
2023/10/02	12.6	223.51	7.2	220.06	215.50	5.4	15,638	0.03%
2023/09/28	1.1	220.86	2	217.50	219.50	-0.9	15,485	-0.01%
2023/09/27	2	209.50	10	210.20	211.50	-8	15,348	-0.05%
2023/09/26	4.1	204.89	2	207.50	204.00	2.1	15,546	0.01%
2023/09/25	13	212.88	23.2	216.46	211.00	-10.2	15,739	-0.06%
2023/09/22	0	0.00	1	200.00	201.00	-1	15,794	-0.01%
2023/09/19	2	190.00	0	0.00	190.00	2	15,919	0.01%
2023/09/18	1	192.00	0.1	193.50	193.00	1	15,947	0.01%
2023/09/15	1.1	201.27	2	204.50	203.50	-0.9	15,915	-0.01%
2023/09/14	0.1	198.00	0	0.00	199.50	0.1	16,237	0.00%
2023/09/13	3	196.50	1	194.00	194.00	2	16,324	0.01%
2023/09/12	2	198.75	1	200.00	200.00	1	16,419	0.01%
2023/09/11	3	205.17	2	199.25	199.00	1	16,718	0.01%
2023/09/08	9.1	206.24	6	208.92	208.50	3.1	16,660	0.02%
2023/09/07	5	211.40	1	209.50	209.50	4	16,783	0.02%
2023/09/06	12	216.38	8	217.94	216.50	4	16,895	0.02%
2023/09/05	4	207.13	5	209.10	208.00	-1	16,863	-0.01%
2023/09/04	6	204.58	3	206.00	206.00	3	16,963	0.02%
2023/09/01	12	206.50	9	202.67	201.00	3	17,167	0.02%
2023/08/31	2	206.00	3	213.17	215.50	-1	17,119	-0.01%
2023/08/30	4	207.63	9	207.72	208.50	-5	17,335	-0.03%
2023/08/29	7	201.43	1	202.50	201.00	6	17,494	0.03%
2023/08/28	2	206.00	2.1	202.02	202.00	-0.1	17,497	0.00%
2023/08/25	1	210.00	0	207.00	207.00	1	17,578	0.01%
2023/08/24	3	221.50	3	220.50	216.50	0	17,675	0.00%
2023/08/23	5.2	207.94	11	209.95	209.00	-5.8	17,478	-0.03%
2023/08/22	3.3	203.33	0	0.00	201.50	3.3	17,694	0.02%
2023/08/21	1	200.50	12	207.50	201.50	-11	18,190	-0.06%
2023/08/18	25.5	206.47	15.2	207.55	203.50	10.3	18,218	0.06%
2023/08/17	10	199.85	18	205.71	206.50	-8	17,771	-0.05%
2023/08/16	3	182.00	10	184.45	188.00	-7	17,637	-0.04%
2023/08/15	4	180.88	6	181.33	180.00	-2	18,217	-0.01%
2023/08/14	11	175.14	7	174.21	173.50	4	18,299	0.02%
2023/08/11	1	178.00	7	176.21	178.50	-6	18,279	-0.03%
2023/08/10	13	169.62	7.3	166.71	166.50	5.7	18,003	0.03%
2023/08/09	2.3	176.67	5	178.90	179.00	-2.7	17,778	-0.02%
2023/08/08	1	170.50	3	172.83	172.00	-2	17,596	-0.01%
2023/08/07	3	168.17	6.4	167.24	168.00	-3.4	17,423	-0.02%
2023/08/04	4	158.00	3	158.67	158.50	1	17,245	0.01%
2023/08/02	3	160.83	3	157.83	157.50	0	17,111	0.00%
2023/08/01	4	164.38	0	0.00	165.00	4	16,979	0.02%
2023/07/31	8	174.80	4	176.13	169.50	4	16,856	0.02%
2023/07/28	1	175.00	1	177.00	178.50	0	16,700	0.00%
2023/07/27	4	177.13	4	181.75	176.00	0	16,663	0.00%
2023/07/26	15	176.87	14	176.29	174.50	1	16,436	0.01%
2023/07/25	119	191.56	109	179.51	177.00	10	16,360	0.06%	大買/大賣/
2023/07/24	82	181.68	96	184.27	188.50	-14	16,090	-0.09%
2023/07/21	3	168.50	3	172.22	181.00	0	15,856	0.00%
2023/07/20	63	170.94	66	173.42	175.50	-3	15,743	-0.02%
2023/07/19	30	174.00	21.1	175.98	171.50	8.9	15,678	0.06%
2023/07/18	5	175.10	29	180.91	178.00	-24	15,619	-0.15%
2023/07/17	41	179.04	10.4	181.27	176.50	30.6	15,444	0.20%
2023/07/14	36	181.50	31.1	182.88	182.00	4.9	15,399	0.03%
2023/07/13	6.3	182.19	5.1	181.90	180.00	1.2	15,223	0.01%
2023/07/12	2	168.50	3	168.00	170.00	-1	15,013	-0.01%
2023/07/11	3	160.50	7	161.93	163.50	-4	14,816	-0.03%
2023/07/10	2	153.25	4	151.88	155.00	-2	14,581	-0.01%
2023/07/07	4	148.38	4.1	149.62	148.50	-0.1	14,598	0.00%
2023/07/06	3	150.17	1	149.00	149.00	2	14,706	0.01%
2023/07/05	3	155.17	1	155.50	154.50	2	14,620	0.01%
2023/07/04	13.1	155.54	8	155.87	155.50	5.1	14,613	0.04%
2023/07/03	3	153.50	6.1	150.82	153.00	-3.1	14,426	-0.02%
2023/06/30	3.9	145.27	4	145.88	146.00	-0.1	14,134	0.00%
2023/06/28	2	140.25	3	139.67	138.00	-1	13,872	-0.01%
2023/06/27	5	137.30	5	134.50	135.00	0	13,928	0.00%
2023/06/26	6	140.17	1	138.50	138.50	5	13,986	0.04%
2023/06/21	0	0.00	10.1	143.99	142.00	-10.1	13,981	-0.07%
2023/06/20	16	142.66	7.2	143.15	142.00	8.8	14,126	0.06%
2023/06/19	3	137.83	6	138.92	140.00	-3	14,288	-0.02%
2023/06/16	0	0.00	2	140.25	139.50	-2	14,268	-0.01%
2023/06/15	5	137.90	6	138.67	138.00	-1	14,089	-0.01%
2023/06/14	5	135.20	2	135.00	134.50	3	13,778	0.02%
2023/06/13	0	0.00	0.1	137.00	136.00	-0.1	13,742	0.00%
2023/06/12	2	136.00	0	0.00	135.00	2	13,569	0.01%
2023/06/09	5	138.20	5	137.90	139.00	0	13,416	0.00%
2023/06/08	5	134.30	1	133.50	133.00	4	13,188	0.03%
2023/06/07	2	135.75	2.1	133.04	134.50	-0.1	13,041	0.00%
2023/06/06	1.2	129.42	6.1	130.52	130.00	-4.9	13,003	-0.04%
2023/06/05	12	132.42	13	131.35	133.00	-1	12,873	-0.01%
2023/06/02	3.1	128.62	0.1	128.50	128.00	3	12,646	0.02%
2023/06/01	16	123.00	16	123.75	125.00	0	12,322	0.00%
2023/05/31	2.1	123.03	2	123.25	122.00	0.1	12,268	0.00%
2023/05/30	6	123.58	4	124.25	125.00	2	12,147	0.02%
2023/05/29	1.1	121.93	5	120.10	121.50	-3.9	12,068	-0.03%
2023/05/26	7	124.00	94.1	125.84	121.50	-87.1	12,263	-0.71%
2023/05/25	92	120.94	7.1	118.55	122.50	84.9	11,877	0.71%
2023/05/24	2	109.49	0	0.00	111.50	2	11,324	0.02%
2023/05/23	1.1	110.51	8	110.88	110.50	-6.9	11,271	-0.06%
2023/05/22	11	116.18	13	116.62	113.50	-2	11,155	-0.02%
2023/05/19	16	112.16	9.1	109.99	113.50	6.9	10,654	0.06%
2023/05/18	4	102.50	29.1	100.93	103.50	-25.1	9,916	-0.25%
2023/05/17	0	0.00	1	98.10	97.90	-1	9,528	-0.01%
2023/05/16	6	96.48	0	0.00	95.10	6	9,364	0.06%
2023/05/12	1	93.00	1	95.00	95.50	0	9,433	0.00%
2023/05/11	2	95.20	1	95.10	95.00	1	9,485	0.01%
2023/05/10	7	96.41	0	0.00	96.20	7	9,558	0.07%
2023/05/09	7	97.51	9	97.69	97.30	-2	9,660	-0.02%
2023/05/08	7.1	97.65	3	97.40	97.20	4.1	9,808	0.04%
2023/05/05	1	98.30	4.1	98.20	98.10	-3.1	9,896	-0.03%
2023/05/04	6.3	96.38	0	0.00	96.70	6.3	10,067	0.06%
2023/05/03	5	97.00	0	0.00	96.70	5	10,151	0.05%
2023/05/02	0	0.00	0	98.20	98.20	0	10,195	0.00%
2023/04/28	2	99.75	1	99.50	98.60	1	10,223	0.01%
2023/04/27	0	98.00	1.1	98.18	98.50	-1	10,153	-0.01%
2023/04/26	4.1	96.51	3	98.17	98.40	1.1	10,172	0.01%
2023/04/25	6.1	98.05	2	96.40	96.40	4.1	10,097	0.04%
2023/04/24	0	0.00	1	101.00	101.50	-1	10,049	-0.01%
2023/04/21	1	98.60	5	98.70	98.20	-4	10,022	-0.04%
2023/04/19	1	101.00	5	103.50	101.50	-4	10,094	-0.04%
2023/04/18	0	101.50	0	0.00	101.50	0	10,103	0.00%
2023/04/17	1	102.00	3	103.17	102.50	-2	10,135	-0.02%
2023/04/14	1	99.00	0	0.00	99.20	1	10,082	0.01%
2023/04/13	1	100.50	1	101.00	99.30	0	10,044	0.00%
2023/04/12	0	103.00	1	104.00	102.50	-1	9,937	-0.01%
2023/04/11	1	101.00	29	102.83	103.00	-28	9,756	-0.29%
2023/04/10	0	0.00	4	96.00	98.80	-4	9,568	-0.04%
2023/04/07	1.1	94.70	2	96.00	95.30	-1	9,463	-0.01%
2023/04/06	10	94.46	0	0.00	94.10	10	9,350	0.11%
2023/03/31	1	97.70	0	0.00	97.30	1	9,237	0.01%
2023/03/30	0	0.00	2	98.00	97.80	-2	9,224	-0.02%
2023/03/29	7	97.90	5	96.72	96.70	2	9,142	0.02%
2023/03/28	2	97.90	3.2	97.70	97.70	-1.2	9,014	-0.01%
2023/03/27	0	0.00	5	96.70	98.00	-5	8,784	-0.06%
2023/03/24	0	93.70	2	94.20	94.00	-2	8,744	-0.02%
2023/03/23	6	93.40	2	93.43	93.20	4	8,620	0.05%
2023/03/22	5	95.26	25	94.76	95.40	-20	8,401	-0.24%
2023/03/21	8	91.16	16	91.97	92.50	-8	7,819	-0.10%
2023/03/20	0	0.00	3	90.03	90.20	-3	7,651	-0.04%
2023/03/17	0	89.30	0	0.00	89.50	0	7,608	0.00%
2023/03/16	1	88.00	1	86.80	86.80	0	7,566	0.00%
2023/03/15	1	88.10	5	88.50	88.20	-4	7,605	-0.05%
2023/03/14	0.1	89.10	1	89.70	88.10	-0.9	7,634	-0.01%
2023/03/13	1	87.00	0	0.00	89.30	1	7,659	0.01%
2023/03/10	18	87.94	4	87.75	87.70	14	7,646	0.18%
2023/03/09	6	88.94	0	0.00	89.40	6	7,705	0.08%
2023/03/08	4	92.45	3	92.67	92.50	1	7,507	0.01%
2023/03/07	0	0.00	14	92.64	93.00	-14	7,641	-0.18%
2023/03/06	1	91.10	0	0.00	90.90	1	7,540	0.01%
2023/03/03	9	91.06	15	91.07	90.40	-6	7,685	-0.08%
2023/03/02	2	89.65	1	90.20	89.90	1	7,714	0.01%
2023/03/01	9.1	91.04	2	91.10	90.80	7.1	7,713	0.09%
2023/02/24	2	91.05	13	91.38	92.10	-11	7,631	-0.14%
2023/02/23	7	89.16	31	88.60	89.00	-24	7,430	-0.32%
2023/02/22	0.1	87.20	1	87.50	87.10	-1	7,565	-0.01%
2023/02/21	1	89.80	10	89.90	88.60	-9	7,570	-0.12%
2023/02/20	43	88.78	1	89.20	88.50	42	7,537	0.56%
2023/02/17	5	86.50	1	87.20	87.70	4	7,443	0.05%
2023/02/16	1	88.10	3	88.27	88.10	-2	7,570	-0.03%
2023/02/14	3	86.63	6	86.78	86.50	-3	8,028	-0.04%
2023/02/13	29	86.16	0	0.00	86.50	29	8,196	0.35%
2023/02/10	7	85.77	0	0.00	85.10	7	8,434	0.08%
2023/02/09	11	86.45	0	0.00	86.90	11	8,363	0.13%
2023/02/08	2.4	87.69	6.1	88.03	87.80	-3.7	8,250	-0.05%
2023/02/07	5	87.94	1	87.90	88.00	4	8,254	0.05%
2023/02/06	2	89.80	1	91.30	89.50	1	8,203	0.01%
2023/02/03	9	93.03	68	94.08	93.40	-59	8,194	-0.72%
2023/02/02	63.7	93.27	13	90.97	93.50	50.7	8,215	0.62%
2023/02/01	11	88.69	2	89.10	89.10	9	8,135	0.11%
2023/01/31	1	86.20	0	0.00	87.30	1	8,206	0.01%
2023/01/30	2	88.35	2	88.00	88.00	0	8,258	0.00%
2023/01/17	1	87.80	0	0.00	88.00	1	8,342	0.01%
2023/01/16	3	88.70	3	87.50	88.70	0	8,462	0.00%
2023/01/13	0	89.00	0	0.00	89.30	0	8,529	0.00%
2023/01/12	10	89.90	0	0.00	88.60	10	8,742	0.11%
2023/01/10	0	91.80	11	91.49	91.80	-11	8,935	-0.12%
2023/01/09	0	0.00	3	89.20	91.00	-3	9,201	-0.03%
2023/01/06	0	0.00	2	87.30	87.20	-2	9,460	-0.02%
2023/01/05	1	85.80	0	0.00	85.20	1	9,816	0.01%
2023/01/04	3.1	87.59	0	0.00	87.00	3.1	9,979	0.03%
2023/01/03	0	0.00	1	89.50	89.20	-1	10,081	-0.01%
2022/12/30	1	87.40	2	87.65	86.80	-1	10,259	-0.01%
2022/12/29	0	0.00	3	86.87	87.00	-3	10,578	-0.03%
2022/12/28	13	87.84	1	89.20	85.80	12	10,960	0.11%
2022/12/26	0	0.00	0	89.50	89.00	0	11,494	0.00%
2022/12/23	1	87.50	1	88.20	88.40	0	11,992	0.00%
2022/12/22	3	90.20	0	0.00	89.40	3	12,229	0.02%
2022/12/21	2	90.95	1	93.00	90.20	1	12,393	0.01%
2022/12/20	7	93.73	2	93.05	91.80	5	12,656	0.04%
2022/12/19	2	95.15	1	95.10	95.10	1	12,955	0.01%
2022/12/16	3	93.30	3	94.63	95.70	0	13,483	0.00%
2022/12/14	1	96.10	0	0.00	97.00	1	13,841	0.01%
2022/12/13	0	0.00	1	96.90	95.00	-1	14,007	-0.01%
2022/12/12	1	95.00	0	0.00	95.50	1	14,126	0.01%
2022/12/09	1	96.00	1	95.50	95.50	0	14,169	0.00%
2022/12/07	4	95.43	2	95.25	95.50	2	14,220	0.01%
2022/12/06	2	98.55	2	99.40	97.90	0	14,235	0.00%
2022/12/05	1	100.50	2	99.45	98.30	-1	14,275	-0.01%
2022/12/02	2	99.20	1	100.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	3	100.23	100.50	-3	14,353	-0.02%
2022/11/30	2	97.70	1	97.50	97.50	1	14,355	0.01%
2022/11/29	8	98.54	37	97.59	97.50	-29	14,502	-0.20%
2022/11/25	3	99.60	3	100.27	100.00	0	14,421	0.00%
2022/11/24	6	99.97	9.6	100.61	100.50	-3.6	14,483	-0.02%
2022/11/23	1	98.50	1	98.80	98.70	0	14,507	0.00%
2022/11/22	0	0.00	1	97.30	97.10	-1	14,530	-0.01%
2022/11/21	2	98.35	1	99.10	98.50	1	14,571	0.01%
2022/11/18	3	99.30	8	100.56	97.10	-5	14,534	-0.03%
2022/11/17	9	98.29	3	98.20	98.70	6	14,434	0.04%
2022/11/16	5	96.74	4	96.90	96.80	1	14,513	0.01%
2022/11/15	5	95.46	4	96.70	95.60	1	14,608	0.01%
2022/11/14	1	97.30	6	96.97	97.30	-5	14,948	-0.03%
2022/11/11	9	97.42	9	96.42	94.00	0	15,166	0.00%
2022/11/10	1	91.90	4	94.05	94.00	-3	15,028	-0.02%
2022/11/09	2	92.40	0	0.00	92.00	2	15,278	0.01%
2022/11/08	4	91.90	13.7	91.14	89.20	-9.7	15,431	-0.06%
2022/11/07	1	89.60	1	87.80	87.60	0	15,185	0.00%
2022/11/04	0	0.00	1	87.20	88.10	-1	15,145	-0.01%
2022/11/03	8	88.05	3	87.40	87.80	5	15,102	0.03%
2022/11/02	0	0.00	2	87.00	88.20	-2	15,053	-0.01%
2022/11/01	1	85.60	0	0.00	86.50	1	15,093	0.01%
2022/10/27	5	79.10	6	78.92	81.50	-1	14,807	-0.01%
2022/10/26	6	76.57	5	78.00	76.90	1	14,684	0.01%
2022/10/25	2	79.40	3	78.87	78.40	-1	14,672	-0.01%
2022/10/21	3.1	82.08	2	80.05	79.90	1.1	14,848	0.01%
2022/10/20	10	80.04	8	80.40	82.30	2	14,883	0.01%
2022/10/19	4	84.83	4	84.33	83.00	0	14,935	0.00%
2022/10/18	1	84.00	1	83.90	83.00	0	15,190	0.00%
2022/10/17	6	84.55	5	82.78	84.60	1	15,263	0.01%
2022/10/14	9.7	90.38	9.7	91.11	88.00	0	15,056	0.00%
2022/10/13	4	89.60	5	89.02	88.80	-1	14,846	-0.01%
2022/10/12	4	88.65	3.5	89.32	90.50	0.5	14,838	0.00%
2022/10/11	5	85.90	0	0.00	85.10	5	15,139	0.03%
2022/10/07	9	92.42	3	92.57	91.50	6	15,242	0.04%
2022/10/06	7	95.04	3	95.00	94.80	4	15,505	0.03%
2022/10/05	21.3	95.80	1	94.00	94.60	20.3	15,616	0.13%
2022/10/04	3	94.53	5	93.06	92.90	-2	15,765	-0.01%
2022/10/03	3	94.77	22	94.97	93.80	-19	15,903	-0.12%
2022/09/30	44.2	89.15	27	87.98	92.80	17.2	15,691	0.11%
2022/09/29	3	88.07	4	86.70	86.00	-1	15,337	-0.01%
2022/09/28	0	0.00	4	90.40	89.20	-4	15,337	-0.03%
2022/09/27	10	95.42	5	97.70	94.00	5	15,426	0.03%
2022/09/26	9.6	97.51	7.1	97.65	97.00	2.5	15,254	0.02%
2022/09/23	5	98.44	7.8	100.40	102.00	-2.8	15,044	-0.02%
2022/09/22	2	94.00	2	93.50	95.00	0	14,706	0.00%
2022/09/21	1	92.00	1	92.70	93.70	0	14,786	0.00%
2022/09/20	0	0.00	0.1	89.50	91.10	-0.1	14,894	0.00%
2022/09/19	0.1	90.00	2.7	90.01	88.10	-2.6	15,034	-0.02%
2022/09/06	2.1	78.60	0	0.00	77.70	2.1	15,220	0.01%
2022/09/02	0	0.00	2.5	80.61	80.10	-2.5	16,650	-0.01%
2022/09/01	1	81.90	1	82.20	81.00	0	17,967	0.00%
2022/08/31	1	83.10	0	83.20	83.60	1	18,273	0.01%
2022/08/30	1	83.10	1	82.20	82.10	0	18,237	0.00%
2022/08/26	1	82.90	1	82.50	83.40	0	18,113	0.00%
2022/08/25	0	0.00	5	84.34	83.80	-5	18,032	-0.03%
2022/08/23	8	82.21	1	81.90	82.30	7	18,000	0.04%
2022/08/22	1.1	82.12	8.1	84.62	82.10	-6.9	18,094	-0.04%
2022/08/19	3	83.37	9.1	83.72	83.10	-6.1	18,040	-0.03%
2022/08/18	10	81.70	15	83.30	83.00	-5	18,263	-0.03%
2022/08/17	8	82.65	3.1	82.66	82.70	4.9	18,257	0.03%
2022/08/16	2	81.80	0	0.00	82.30	2	18,279	0.01%
2022/08/15	1	79.50	10	80.90	80.50	-9	18,163	-0.05%
2022/08/12	2	78.40	2	80.25	78.60	0	18,131	0.00%
2022/08/11	6.1	79.52	27	80.17	79.00	-20.9	18,111	-0.12%
2022/08/10	26	78.71	14	78.86	79.30	12	18,135	0.07%
2022/08/09	0	0.00	7	76.03	77.50	-7	17,820	-0.04%
2022/08/08	11	70.67	3	72.87	73.90	8	17,699	0.05%
2022/08/05	18	72.14	17	71.28	72.00	1	17,868	0.01%
2022/08/04	5	74.36	0	0.00	72.00	5	17,561	0.03%
2022/08/03	6	79.85	1	80.30	79.90	5	17,371	0.03%
2022/08/02	4	80.05	4	80.50	80.40	0	17,544	0.00%
2022/07/29	0	0.00	2	82.50	81.30	-2	17,828	-0.01%
2022/07/28	5	82.06	3	81.57	81.30	2	18,013	0.01%
2022/07/27	2	80.80	2	81.60	82.00	0	17,969	0.00%
2022/07/26	0	0.00	0.5	80.77	80.60	-0.5	17,962	0.00%
2022/07/25	1	83.00	1.3	84.15	82.00	-0.3	18,124	0.00%
2022/07/22	1	83.60	1	82.40	83.20	0	18,249	0.00%
2022/07/21	7	82.34	5	82.96	82.70	2	18,378	0.01%
2022/07/20	4	82.80	8	82.64	82.00	-4	18,350	-0.02%
2022/07/19	5	79.36	7	79.70	79.30	-2	18,343	-0.01%
2022/07/18	8	78.41	6	78.05	78.60	2	18,432	0.01%
2022/07/15	8	78.36	17	78.96	78.10	-9	18,611	-0.05%
2022/07/14	6	75.17	10	75.71	78.00	-4	18,439	-0.02%
2022/07/13	7	73.76	4.1	74.51	72.80	2.9	18,099	0.02%
2022/07/12	7.5	70.31	6	69.38	69.30	1.5	17,954	0.01%
2022/07/11	3	71.97	16	72.51	73.00	-13	17,971	-0.07%
2022/07/08	6.1	70.84	24	71.74	72.00	-17.9	17,874	-0.10%
2022/07/07	10	65.95	15	67.15	69.60	-5	17,515	-0.03%
2022/07/06	4	66.95	25	66.99	67.80	-21	17,041	-0.12%
2022/07/05	12	65.96	2	67.65	66.70	10	16,886	0.06%
2022/07/04	11	66.03	10	65.17	67.80	1	16,571	0.01%
2022/07/01	73.1	71.07	11	75.71	68.50	62.1	16,229	0.38%
2022/06/30	8	76.84	0	0.00	76.10	8	15,884	0.05%
2022/06/29	7	84.50	7	84.80	84.50	0	15,899	0.00%
2022/06/28	0	0.00	1	85.80	84.50	-1	15,979	-0.01%
2022/06/27	2	84.00	12	85.67	85.50	-10	16,184	-0.06%
2022/06/24	14	83.00	16.8	84.65	83.00	-2.8	16,060	-0.02%
2022/06/23	0.1	80.70	100	81.05	79.50	-99.9	15,859	-0.63%
2022/06/22	1	79.70	0	0.00	78.60	1	15,933	0.01%
2022/06/21	19	80.92	2	80.90	80.90	17	15,950	0.11%
2022/06/20	2	78.25	14	78.76	78.00	-12	16,223	-0.07%
2022/06/17	30.1	80.18	0	0.00	79.70	30.1	16,427	0.18%
2022/06/16	13	86.55	10.1	88.96	83.10	2.9	16,176	0.02%
2022/06/15	6	89.10	6	90.18	87.60	0	16,094	0.00%
2022/06/14	9	90.19	46.4	92.91	91.00	-37.4	15,995	-0.23%
2022/06/13	72.4	93.16	48.1	93.91	93.70	24.3	15,559	0.16%
2022/06/10	112	91.75	70.3	89.40	92.90	41.7	14,723	0.28%	大買/
2022/06/09	21	81.94	39	82.83	84.50	-18	13,433	-0.13%
2022/06/08	5.1	79.89	0	0.00	79.80	5.1	13,093	0.04%
2022/06/07	1	79.80	1	80.10	80.30	0	13,185	0.00%
2022/06/06	2	79.65	0	0.00	79.70	2	13,305	0.02%
2022/06/02	11.1	80.63	14	81.57	81.10	-3	13,452	-0.02%
2022/06/01	4.3	82.16	12.1	82.57	81.00	-7.8	13,610	-0.06%
2022/05/31	1	80.40	2	81.60	81.30	-1	13,574	-0.01%
2022/05/30	2	78.60	6.1	80.02	80.90	-4.1	13,569	-0.03%
2022/05/27	4	77.35	5	77.78	77.60	-1	13,579	-0.01%
2022/05/26	35.1	76.93	1	77.40	76.10	34.1	13,660	0.25%
2022/05/25	27	80.04	13	80.00	79.80	14	13,603	0.10%
2022/05/24	19.1	80.70	2	79.80	79.40	17.1	13,724	0.12%
2022/05/23	11	82.66	2	82.10	81.90	9	13,716	0.07%
2022/05/20	8	82.29	3	82.07	81.60	5	13,890	0.04%
2022/05/19	25	83.40	23	82.90	82.60	2	14,125	0.01%
2022/05/18	8	86.88	11	87.55	85.40	-3	14,076	-0.02%
2022/05/17	13	85.41	11	86.03	87.10	2	14,059	0.01%
2022/05/16	14	86.57	22	87.17	86.10	-8	14,156	-0.06%
2022/05/13	5	84.90	9	86.04	85.50	-4	14,000	-0.03%
2022/05/12	3	82.77	3	83.07	82.20	0	13,723	0.00%
2022/05/11	1	81.50	21	82.86	82.20	-20	13,722	-0.15%
2022/05/10	25	81.27	1	81.50	82.00	24	13,907	0.17%
2022/05/09	15	82.33	19	83.43	83.50	-4	13,933	-0.03%
2022/05/06	5	82.48	9	82.53	81.80	-4	14,152	-0.03%
2022/05/05	11	86.17	11	86.67	85.00	0	14,313	0.00%
2022/05/04	8	85.16	5.1	84.47	84.70	2.9	14,319	0.02%
2022/05/03	2	83.90	2	83.65	83.60	0	14,642	0.00%
2022/04/29	6	84.58	9	85.04	83.00	-3	14,949	-0.02%
2022/04/28	20	82.52	14	83.96	84.40	6	15,188	0.04%
2022/04/27	1	77.00	4	82.13	82.20	-3	15,409	-0.02%
2022/04/26	4	79.33	2	79.00	78.90	2	15,952	0.01%
2022/04/25	14	79.22	6	80.47	78.20	8	17,592	0.05%
2022/04/22	10	84.13	10	84.79	83.20	0	18,309	0.00%
2022/04/21	0	0.00	20	87.72	88.60	-20	18,150	-0.11%
2022/04/20	1	83.10	4	84.00	83.90	-3	17,843	-0.02%
2022/04/19	3	81.33	2	81.85	81.90	1	17,777	0.01%
2022/04/18	3	79.17	2	79.35	79.00	1	17,769	0.01%
2022/04/15	6	81.00	2	81.60	80.40	4	17,699	0.02%
2022/04/14	2	83.35	2	83.60	84.70	0	17,725	0.00%
2022/04/13	6	81.88	1	82.20	82.70	5	17,740	0.03%
2022/04/12	8	81.53	9	81.97	81.50	-1	17,866	-0.01%
2022/04/11	1.1	80.61	0	0.00	80.60	1.1	18,185	0.01%
2022/04/08	26	86.09	24	85.03	84.30	2	18,338	0.01%
2022/04/07	12.1	86.11	11	84.99	83.70	1.1	18,264	0.01%
2022/04/06	2	87.00	0	0.00	86.50	2	18,269	0.01%
2022/04/01	6	87.85	21.1	89.05	88.10	-15.1	18,349	-0.08%
2022/03/31	3	86.47	2	85.35	85.00	1	18,987	0.01%
2022/03/30	2	86.30	10.8	87.38	87.50	-8.8	19,497	-0.05%
2022/03/29	1	84.60	3	85.20	84.90	-2	19,574	-0.01%
2022/03/28	2	84.10	3	84.13	84.10	-1	19,911	-0.01%
2022/03/25	28	84.55	24	85.04	84.30	4	20,157	0.02%
2022/03/24	23	84.64	33	83.84	84.60	-10	19,981	-0.05%
2022/03/23	14.8	83.79	16.8	84.48	84.00	-2	19,952	-0.01%
2022/03/22	24	83.20	51	82.00	83.20	-27	19,614	-0.14%
2022/03/21	8.4	81.13	5	81.20	81.10	3.4	19,165	0.02%
2022/03/18	6	78.33	8	79.38	80.20	-2	19,076	-0.01%
2022/03/17	3	76.47	7	76.10	78.00	-4	18,924	-0.02%
2022/03/16	1	71.60	0	0.00	72.70	1	18,806	0.01%
2022/03/15	13	74.32	12	73.70	73.70	1	19,070	0.01%
2022/03/14	24.1	76.95	1	78.40	76.20	23.1	19,058	0.12%
2022/03/11	2	77.80	2	77.20	77.50	0	19,096	0.00%
2022/03/10	1	76.90	10	77.64	77.40	-9	19,112	-0.05%
2022/03/09	10	73.99	0	0.00	74.50	10	19,083	0.05%
2022/03/08	15	74.71	8	75.79	73.00	7	19,352	0.04%
2022/03/07	22	75.89	10	76.35	75.90	12	19,490	0.06%
2022/03/04	3.3	80.88	5	81.66	79.90	-1.7	19,604	-0.01%
2022/03/03	3	82.03	0	0.00	81.20	3	19,587	0.02%
2022/03/02	4	81.50	1	82.20	82.00	3	19,606	0.02%
2022/03/01	13	83.30	19	83.54	83.00	-6	19,523	-0.03%
2022/02/25	19	81.15	12	82.22	80.70	7	19,416	0.04%
2022/02/24	1	80.40	21	82.33	80.90	-20	19,268	-0.10%
2022/02/23	1	79.80	7	81.81	82.60	-6	19,255	-0.03%
2022/02/22	6	79.95	3	78.93	79.10	3	19,533	0.02%
2022/02/21	10	82.75	3	83.50	81.50	7	19,734	0.04%
2022/02/18	7	82.06	4	82.28	82.30	3	19,605	0.02%
2022/02/17	5	82.96	17	81.84	81.70	-12	19,788	-0.06%
2022/02/16	4	82.23	7	82.53	82.20	-3	20,081	-0.01%
2022/02/15	4.1	80.02	1	79.90	79.70	3.1	20,243	0.02%
2022/02/14	17	80.69	17	79.09	80.90	0	20,233	0.00%
2022/02/11	3	80.70	4	81.08	80.50	-1	20,318	0.00%
2022/02/10	21	81.06	7	82.63	80.30	14	20,465	0.07%
2022/02/09	3	81.40	40	81.16	82.00	-37	20,238	-0.18%
2022/02/08	53	80.57	13	80.63	82.30	40	20,134	0.20%
2022/02/07	3	76.77	8	79.00	79.20	-5	20,136	-0.02%
2022/01/26	4	74.98	3	75.87	75.30	1	19,988	0.01%
2022/01/25	31	77.78	49.5	75.16	74.60	-18.5	20,253	-0.09%
2022/01/24	5	78.86	4	78.98	78.40	1	19,943	0.01%
2022/01/21	26	80.15	4	80.00	79.80	22	19,748	0.11%
2022/01/20	23	85.10	21	85.77	84.20	2	19,449	0.01%
2022/01/19	33	87.61	33.1	84.81	88.50	-0.1	19,270	0.00%
2022/01/18	22.5	84.25	35.5	84.47	86.50	-13	18,766	-0.07%
2022/01/17	3	80.47	82.4	80.96	81.90	-79.4	17,478	-0.45%
2022/01/14	12	71.68	12	72.43	74.60	0	17,043	0.00%
2022/01/13	1	73.50	0.2	74.00	73.40	0.8	17,029	0.00%
2022/01/12	5	73.30	3	72.80	73.10	2	17,087	0.01%
2022/01/11	10	73.50	10	72.90	73.00	0	17,225	0.00%
2022/01/10	4	74.20	0	0.00	74.40	4	17,230	0.02%
2022/01/07	28	74.10	10	73.67	73.80	18	17,320	0.10%
2022/01/06	2	75.60	1	76.50	75.70	1	17,216	0.01%
2022/01/05	14	78.42	2	78.80	76.90	12	17,223	0.07%
2022/01/04	4.1	78.98	8	80.08	79.80	-3.9	17,119	-0.02%
2022/01/03	6	77.77	5	78.80	78.40	1	17,047	0.01%
2021/12/29	0	0.00	1	76.50	77.00	-1	17,188	-0.01%
2021/12/28	43	75.83	27	75.59	75.30	16	17,376	0.09%
2021/12/27	76	80.31	75	79.82	76.80	1	17,290	0.01%
2021/12/24	61	78.65	59.1	79.65	79.50	1.9	16,521	0.01%
2021/12/23	3	77.40	10	76.92	76.10	-7	16,079	-0.04%
2021/12/22	2	75.80	24	76.39	76.80	-22	16,097	-0.14%
2021/12/21	16	74.01	33	74.76	74.80	-17	16,350	-0.10%
2021/12/20	10	72.00	11	72.09	72.10	-1	16,748	-0.01%
2021/12/17	1	71.70	2	73.10	71.80	-1	17,353	-0.01%
2021/12/16	4	72.00	3	72.37	72.90	1	18,473	0.01%
2021/12/15	1	70.30	11	70.95	71.20	-10	18,797	-0.05%
2021/12/14	6	70.12	0	0.00	69.70	6	19,915	0.03%
2021/12/13	12	71.38	0	0.00	70.80	12	19,967	0.06%
2021/12/10	24	72.17	13	71.88	71.80	11	20,003	0.05%
2021/12/09	15.1	72.91	16	73.36	71.80	-0.9	20,153	0.00%
2021/12/08	0	0.00	4	71.77	71.70	-4	20,243	-0.02%
2021/12/07	6	71.50	4	71.40	71.40	2	20,510	0.01%
2021/12/06	13	72.18	13	71.95	71.50	0	20,847	0.00%
2021/12/03	13	73.45	5	73.14	73.10	8	21,083	0.04%
2021/12/02	10	75.31	68	75.75	73.40	-58	21,248	-0.27%
2021/12/01	62	74.78	29	74.56	74.80	33	21,001	0.16%
2021/11/30	1	73.20	6	73.22	71.90	-5	20,871	-0.02%
2021/11/29	7	69.49	2	68.90	70.20	5	20,898	0.02%
2021/11/26	4	69.20	2	69.30	68.60	2	21,168	0.01%
2021/11/25	1	71.10	2	71.50	70.60	-1	21,544	0.00%
2021/11/24	16	69.94	13	71.11	71.70	3	21,825	0.01%
2021/11/23	16	70.86	10	70.20	69.50	6	22,059	0.03%
2021/11/22	18	71.60	5	71.58	71.20	13	22,250	0.06%
2021/11/19	40	72.51	26	72.38	72.00	14	22,468	0.06%
2021/11/18	4	76.80	28	75.22	74.30	-24	22,692	-0.11%
2021/11/17	0	0.00	2	75.90	76.60	-2	22,937	-0.01%
2021/11/16	5	75.94	23	76.32	76.10	-18	23,234	-0.08%
2021/11/15	6	75.67	10	76.17	77.10	-4	23,129	-0.02%
2021/11/12	5	72.78	28	72.55	72.90	-23	22,814	-0.10%
2021/11/11	7	70.17	127	70.28	70.30	-120	22,494	-0.53%	大賣/鉅額交易
2021/11/10	11	69.41	8	69.90	69.30	3	22,421	0.01%
2021/11/09	40	71.54	9	71.84	71.40	31	22,333	0.14%
2021/11/08	10	69.30	1	70.00	68.90	9	22,056	0.04%
2021/11/05	4	69.90	19	70.45	69.80	-15	22,045	-0.07%
2021/11/04	34	70.78	68	71.49	70.50	-34	21,995	-0.15%
2021/11/03	27	69.35	45	68.64	69.20	-18	21,721	-0.08%
2021/11/02	20	68.68	8.1	68.48	68.70	11.9	21,595	0.06%
2021/11/01	2	66.70	0	0.00	66.80	2	21,179	0.01%
2021/10/29	18	66.77	4	67.10	66.40	14	21,456	0.07%
2021/10/28	5	66.28	5	66.64	66.10	0	21,356	0.00%
2021/10/27	25	66.93	21	65.95	66.50	4	21,276	0.02%
2021/10/26	13	67.98	5	66.80	66.10	8	21,051	0.04%
2021/10/25	29	66.89	14	67.50	67.60	15	20,900	0.07%
2021/10/22	28	68.75	16	68.18	69.50	12	20,581	0.06%
2021/10/21	25	66.10	3	65.47	65.40	22	20,217	0.11%
2021/10/20	6.1	65.83	4	65.70	65.60	2.1	20,230	0.01%
2021/10/19	20	66.89	25	65.88	65.20	-5	20,243	-0.02%
2021/10/18	1	64.20	0	0.00	64.00	1	20,262	0.00%
2021/10/15	34	66.07	22	66.21	65.40	12	20,318	0.06%
2021/10/14	18	64.88	24	64.48	63.60	-6	20,393	-0.03%
2021/10/13	5	64.10	1	67.30	63.50	4	20,486	0.02%
2021/10/12	1	67.40	1	67.00	66.50	0	20,602	0.00%
2021/10/08	5	66.32	2	67.60	67.20	3	20,877	0.01%
2021/10/07	13	66.08	27	65.20	66.20	-14	20,748	-0.07%
2021/10/06	57	63.04	23	62.73	61.90	34	20,929	0.16%
2021/10/05	4	61.08	3	62.77	65.30	1	21,158	0.00%
2021/10/04	24	61.22	22	61.78	61.10	2	21,377	0.01%
2021/10/01	25	63.64	13	62.58	62.00	12	21,852	0.05%
2021/09/30	47	65.13	34	65.39	65.00	13	22,125	0.06%
2021/09/29	14	66.09	18	65.47	64.40	-4	22,091	-0.02%
2021/09/28	42	67.32	35	66.15	68.30	7	21,963	0.03%
2021/09/27	119	68.76	41	68.66	67.80	78	21,377	0.36%	大買/
2021/09/24	13	75.09	17	73.81	73.20	-4	20,841	-0.02%
2021/09/23	45	75.97	112	75.37	75.20	-67	20,504	-0.33%	大賣/
2021/09/22	13	72.28	13	72.58	74.00	0	19,655	0.00%
2021/09/17	97	73.78	34	72.38	74.00	63	19,780	0.32%
2021/09/16	1	68.10	13	67.83	68.10	-12	19,538	-0.06%
2021/09/15	10	66.90	6	68.13	67.90	4	20,570	0.02%
2021/09/14	14	66.84	24	67.10	67.10	-10	21,067	-0.05%
2021/09/13	51	67.80	34	66.92	66.80	17	21,772	0.08%
2021/09/10	21	70.90	80.2	69.88	71.40	-59.2	22,090	-0.27%
2021/09/09	42	68.93	13.2	67.95	69.00	28.8	22,192	0.13%
2021/09/08	45	64.18	29	64.38	63.40	16	21,866	0.07%
2021/09/07	2	67.90	0	0.00	67.50	2	21,743	0.01%
2021/09/06	8	71.50	3	71.03	71.00	5	21,739	0.02%
2021/09/03	11	71.58	8	72.40	72.80	3	22,282	0.01%
2021/09/02	6	73.62	2	73.10	71.80	4	22,925	0.02%
2021/09/01	9	72.40	9	72.66	73.90	0	22,892	0.00%
2021/08/31	14	72.16	16.3	72.03	73.50	-2.3	22,774	-0.01%
2021/08/30	5	69.60	7	69.26	70.20	-2	22,515	-0.01%
2021/08/27	31	68.50	23	68.22	67.00	8	22,888	0.03%
2021/08/26	14.2	71.94	9	71.58	71.00	5.2	22,684	0.02%
2021/08/25	14	72.23	33	73.21	73.60	-19	22,699	-0.08%
2021/08/24	9	70.54	13	71.39	71.90	-4	22,793	-0.02%
2021/08/23	12	67.75	12	68.12	68.40	0	22,466	0.00%
2021/08/20	26	62.90	26	65.17	68.30	0	21,927	0.00%
2021/08/19	3	63.83	3	62.87	62.10	0	21,540	0.00%
2021/08/18	4	61.60	2	59.64	64.20	2	21,563	0.01%
2021/08/17	0	60.00	5	59.60	58.40	-5	21,806	-0.02%
2021/08/16	2	61.90	0	0.00	61.80	2	21,904	0.01%
2021/08/13	25	65.29	35	63.01	63.00	-10	22,091	-0.05%
2021/08/12	1	66.70	0	0.00	66.70	1	22,137	0.00%
2021/08/11	7	68.05	0.1	66.70	66.70	6.9	22,430	0.03%
2021/08/10	2	68.15	2	68.80	67.60	0	22,891	0.00%
2021/08/09	3	69.83	0	0.00	69.80	3	23,158	0.01%
2021/08/05	0	0.00	1	72.50	71.60	-1	23,597	0.00%
2021/08/04	9	75.24	7.1	75.10	72.90	2	23,730	0.01%
2021/08/03	1	72.90	0	0.00	72.80	1	23,608	0.00%
2021/08/02	2	71.79	0	0.00	72.60	2	23,615	0.01%
2021/07/30	2	73.70	0	0.00	71.50	2	23,555	0.01%
2021/07/29	6	71.92	4	73.05	72.50	2	23,566	0.01%
2021/07/28	0	0.00	10	72.50	72.20	-10	23,539	-0.04%
2021/07/27	15.1	73.24	0	0.00	73.00	15.1	23,608	0.06%
2021/07/26	0	0.00	1	75.90	75.80	-1	23,587	0.00%
2021/07/23	15.1	74.61	15	73.99	73.70	0.1	23,536	0.00%
2021/07/22	6	75.03	3	75.97	75.60	3	23,612	0.01%
2021/07/21	3	74.97	2	74.40	74.00	1	23,653	0.00%
2021/07/20	3	73.93	6	74.48	74.90	-3	23,966	-0.01%
2021/07/19	2.3	76.52	0	0.00	75.50	2.3	24,015	0.01%
2021/07/16	8	75.60	8	76.80	77.40	0	23,986	0.00%
2021/07/15	15	77.44	12	77.93	77.90	3	23,945	0.01%
2021/07/14	3	79.80	7	79.43	80.10	-4	23,673	-0.02%
2021/07/13	22	79.96	17	81.88	79.50	5	23,558	0.02%
2021/07/12	16	80.58	19	79.15	80.00	-3	23,234	-0.01%
2021/07/09	13	77.55	3	77.10	77.10	10	22,821	0.04%
2021/07/08	47	76.46	53	76.10	77.90	-6	22,565	-0.03%
2021/07/07	46	72.97	44	72.79	71.50	2	22,038	0.01%
2021/07/06	3	69.30	3	70.20	70.50	0	21,536	0.00%
2021/07/05	4	69.08	3	69.13	69.00	1	21,469	0.00%
2021/07/02	0	0.00	7	67.17	67.30	-7	21,371	-0.03%
2021/07/01	0.1	66.30	3	66.63	66.90	-2.9	21,323	-0.01%
2021/06/30	5	67.90	4	68.25	66.90	1	21,245	0.00%
2021/06/29	0	0.00	18	68.13	68.60	-18	21,157	-0.09%
2021/06/28	17	68.95	3	67.77	68.50	14	20,979	0.07%
2021/06/25	11	69.53	13	69.32	67.50	-2	20,524	-0.01%
2021/06/24	20	66.21	18	66.19	66.60	2	19,750	0.01%
2021/06/23	4	64.13	13.3	65.63	67.30	-9.3	18,688	-0.05%
2021/06/22	28	62.79	14	61.87	61.20	14	18,167	0.08%
2021/06/21	10	58.80	11	61.41	62.20	-1	17,304	-0.01%
2021/06/18	7	60.44	0	0.00	58.20	7	16,717	0.04%
2021/06/17	3	59.13	0	0.00	59.30	3	16,341	0.02%
2021/06/15	2	60.00	41	59.52	59.60	-39	16,266	-0.24%
2021/06/11	28	59.42	48	59.97	58.70	-20	16,170	-0.12%
2021/06/10	94	61.05	63	60.20	61.50	31	15,582	0.20%
2021/06/09	4	57.48	6	58.50	57.00	-2	14,780	-0.01%
2021/06/08	0	0.00	4	57.58	58.00	-4	14,714	-0.03%
2021/06/07	7	55.43	7	55.96	57.10	0	14,632	0.00%
2021/06/04	19	57.69	8.1	56.90	55.60	10.9	14,561	0.07%
2021/06/03	1	57.00	1	57.60	57.60	0	14,382	0.00%
2021/06/02	2.2	57.36	13.3	57.16	57.40	-11.1	15,129	-0.07%
2021/06/01	7	56.59	8	56.95	57.10	-1	15,199	-0.01%
2021/05/31	5	54.20	18	54.91	55.20	-13	15,227	-0.09%
2021/05/28	2	52.55	2	53.10	53.10	0	15,469	0.00%
2021/05/27	6	51.78	5	52.44	52.50	1	15,987	0.01%
2021/05/26	14	53.15	14	53.71	53.10	0	16,018	0.00%
2021/05/25	10	53.71	33	54.07	53.70	-23	16,292	-0.14%
2021/05/24	4	51.90	4	52.10	52.40	0	16,165	0.00%
2021/05/21	1	50.50	2	51.80	51.00	-1	16,101	-0.01%
2021/05/20	19	50.29	19	50.70	49.15	0	16,063	0.00%
2021/05/19	43	50.97	9	50.66	50.80	34	16,355	0.21%
2021/05/18	7	48.03	31	49.56	50.50	-24	16,269	-0.15%
2021/05/17	7	46.21	1.3	46.96	48.25	5.7	16,002	0.04%
2021/05/14	0	0.00	23	45.61	45.90	-23	15,709	-0.15%
2021/05/13	22	42.35	28	43.23	43.85	-6	15,454	-0.04%
2021/05/12	11.3	42.95	7	42.93	41.85	4.3	15,261	0.03%
2021/05/11	10	48.07	1	46.50	46.50	9	15,083	0.06%
2021/05/10	0	0.00	8	50.80	51.00	-8	14,954	-0.05%
2021/05/07	5	49.85	3	49.53	50.00	2	15,094	0.01%
2021/05/06	0	49.00	10	49.15	48.60	-10	15,325	-0.07%
2021/05/05	2	49.05	10	49.91	49.45	-8	15,640	-0.05%
2021/05/04	64	49.91	59	49.20	48.60	5	15,717	0.03%
2021/05/03	2	52.95	4.5	52.64	52.40	-2.5	15,715	-0.02%
2021/04/29	2	55.00	0	0.00	54.90	2	15,787	0.01%
2021/04/28	30	55.23	1	55.30	54.40	29	15,954	0.18%
2021/04/27	14	56.90	3.3	55.90	55.20	10.7	16,104	0.07%
2021/04/26	24	57.53	8	57.74	57.60	16	16,107	0.10%
2021/04/23	10	55.60	13	56.49	56.80	-3	16,313	-0.02%
2021/04/22	3	54.97	5	55.72	54.50	-2	17,306	-0.01%
2021/04/21	0	0.00	39	56.11	55.80	-39	18,548	-0.21%
2021/04/20	3	55.83	7	55.53	55.60	-4	18,986	-0.02%
2021/04/19	1	54.10	8	54.60	55.00	-7	19,073	-0.04%
2021/04/16	3.3	54.37	1	54.80	54.50	2.3	19,226	0.01%
2021/04/15	20	52.10	21	53.03	53.30	-1	19,540	-0.01%
2021/04/14	48	51.62	22	52.21	52.10	26	20,165	0.13%
2021/04/13	26	54.55	22	54.21	53.30	4	20,424	0.02%
2021/04/12	10	55.90	13	55.10	55.10	-3	20,580	-0.01%
2021/04/09	21	55.48	29	55.88	55.60	-8	20,790	-0.04%
2021/04/08	8	56.31	7	56.29	56.30	1	20,714	0.00%
2021/04/07	15	55.03	11.1	55.38	55.20	3.9	20,671	0.02%
2021/04/06	7	55.04	1	55.20	55.00	6	20,774	0.03%
2021/04/01	2	56.60	1	56.60	55.10	1	20,871	0.00%
2021/03/31	5	55.62	6	55.77	56.20	-1	20,914	0.00%
2021/03/30	3	54.80	1	55.20	55.20	2	20,906	0.01%
2021/03/29	1	55.40	27	55.22	54.70	-26	21,165	-0.12%
2021/03/26	7	54.99	17	55.09	55.00	-10	21,781	-0.05%
2021/03/25	3	55.47	0	0.00	54.90	3	22,481	0.01%
2021/03/24	5	55.08	1	55.80	55.80	4	23,017	0.02%
2021/03/23	26	55.80	45	55.88	55.20	-19	24,177	-0.08%
2021/03/22	11	54.56	2	54.65	54.50	9	25,564	0.04%
2021/03/19	33.1	54.88	1	54.90	54.90	32.1	26,379	0.12%
2021/03/18	11	55.22	2	55.20	55.40	9	26,682	0.03%
2021/03/17	13	55.10	1	54.92	55.20	12	26,843	0.04%
2021/03/16	1	55.50	5	56.20	56.00	-4	26,959	-0.01%
2021/03/15	5	57.30	1	56.90	56.60	4	27,473	0.01%
2021/03/12	15	57.89	14	57.01	56.80	1	28,315	0.00%
2021/03/11	9	56.27	10.1	56.41	57.20	-1.1	28,314	0.00%
2021/03/10	6	56.77	6	55.85	55.80	0	28,369	0.00%
2021/03/09	30	58.26	61	57.29	56.10	-31	28,478	-0.11%
2021/03/08	69	58.44	36	58.92	58.50	33	28,130	0.12%
2021/03/05	4	55.33	22	55.79	57.40	-18	27,418	-0.07%
2021/03/04	19	55.29	3	57.12	55.20	16	27,432	0.06%
2021/03/03	2	56.44	11	57.90	56.00	-9	27,244	-0.03%
2021/03/02	44	56.67	54	55.92	56.90	-10	27,361	-0.04%
2021/02/26	17	54.29	14	54.70	54.20	3	27,598	0.01%
2021/02/25	5	56.94	22	57.47	55.90	-17	28,817	-0.06%
2021/02/24	41	56.03	11	55.79	56.20	30	28,672	0.10%
2021/02/23	13	54.35	2	54.60	54.60	11	28,567	0.04%
2021/02/22	6	55.23	38	55.27	55.30	-32	29,133	-0.11%
2021/02/19	4	55.33	4	55.63	55.20	0	29,472	0.00%
2021/02/18	7	54.77	0	0.00	54.70	7	29,370	0.02%
2021/02/17	1	55.10	12	54.58	55.10	-11	29,266	-0.04%
2021/02/05	13	52.50	14	52.36	52.40	-1	29,022	0.00%
2021/02/04	2	52.50	2	52.50	52.60	0	29,098	0.00%
2021/02/03	2	51.90	0	0.00	51.80	2	29,153	0.01%
2021/02/02	13	52.31	14	52.03	52.30	-1	29,241	0.00%
2021/02/01	6	51.40	7	51.91	51.70	-1	29,392	0.00%
2021/01/29	6	53.60	7	54.80	52.10	-1	29,399	0.00%
2021/01/28	19	53.83	5	54.36	54.00	14	29,365	0.05%
2021/01/27	5	54.26	20	54.40	54.30	-15	29,304	-0.05%
2021/01/26	15	52.41	9	52.79	52.60	6	29,082	0.02%
2021/01/25	23	52.37	4	52.13	52.10	19	29,081	0.07%
2021/01/22	4	52.45	6	52.73	53.30	-2	29,043	-0.01%
2021/01/21	18	52.31	10	52.50	51.90	8	29,111	0.03%
2021/01/20	15	52.00	0	0.00	51.80	15	29,221	0.05%
2021/01/19	6	55.50	20.1	54.55	54.90	-14.1	29,169	-0.05%
2021/01/18	5	56.84	1	59.06	56.00	4	29,279	0.01%
2021/01/15	55.4	61.48	107	60.46	57.20	-51.6	28,862	-0.18%	大賣/
2021/01/14	87	59.22	93.3	57.56	58.60	-6.3	28,001	-0.02%
2021/01/13	28	54.16	17.3	54.02	55.80	10.7	27,286	0.04%
2021/01/12	0	0.00	10	52.00	51.90	-10	27,793	-0.04%
2021/01/11	12	51.28	2	51.20	51.30	10	29,346	0.03%
2021/01/08	5.6	55.00	227	55.90	52.80	-221.4	29,446	-0.75%	大賣/鉅額交易
2021/01/07	234	55.59	11.4	55.59	54.80	222.7	29,322	0.76%	大買/鉅額交易
2021/01/06	3	53.83	7	53.79	54.40	-4	28,939	-0.01%
2021/01/05	2	52.90	24	51.93	52.90	-22	28,551	-0.08%
2021/01/04	23	51.78	23	52.09	51.90	0	28,438	0.00%
2020/12/31	7	50.74	10	50.80	50.50	-3	28,400	-0.01%
2020/12/30	16	51.09	8	50.96	50.90	8	28,752	0.03%
2020/12/29	23	50.60	0	0.00	50.30	23	28,854	0.08%
2020/12/28	14	50.68	5	50.40	50.60	9	28,837	0.03%
2020/12/25	20	50.99	5	51.40	50.90	15	28,916	0.05%
2020/12/24	21	51.99	1	51.90	51.80	20	29,015	0.07%
2020/12/23	5	51.96	3	51.80	51.70	2	29,190	0.01%
2020/12/22	7.7	54.93	25	53.37	51.50	-17.3	29,768	-0.06%
2020/12/21	14	57.56	27	56.68	56.70	-13	29,556	-0.04%
2020/12/18	7	56.06	7	56.26	56.20	0	29,020	0.00%
2020/12/17	10.4	56.46	240	56.94	55.30	-229.7	28,672	-0.80%	大賣/鉅額交易
2020/12/16	256	56.19	60.7	54.92	56.30	195.3	27,633	0.71%	大買/鉅額交易
2020/12/15	18	53.16	135.1	53.08	51.70	-117.1	26,277	-0.45%	大賣/鉅額交易
2020/12/14	102	52.30	24	51.89	52.30	78	25,856	0.30%	大買/
2020/12/11	29.1	50.48	7	50.36	51.30	22.1	25,771	0.09%
2020/12/10	24	51.13	1	51.30	50.30	23	25,930	0.09%
2020/12/09	11.1	53.07	200	53.34	52.00	-188.9	25,920	-0.73%	大賣/鉅額交易
2020/12/08	173.1	52.05	28.4	52.23	52.20	144.7	25,644	0.56%	大買/鉅額交易
2020/12/07	1	50.00	3	50.30	50.10	-2	25,214	-0.01%
2020/12/04	12	49.88	7	49.67	49.50	5	25,529	0.02%
2020/12/03	30.1	50.08	11	50.15	50.80	19.1	25,769	0.07%
2020/12/02	6	50.33	6	50.82	49.75	0	26,120	0.00%
2020/12/01	2	51.05	4	50.43	50.50	-2	26,385	-0.01%
2020/11/30	13	51.95	21	51.80	51.60	-8	26,717	-0.03%
2020/11/27	13	50.79	4	51.50	51.80	9	27,004	0.03%
2020/11/26	5.3	50.89	6	50.72	50.50	-0.7	27,466	0.00%
2020/11/25	20.1	51.88	23	51.76	50.20	-2.9	27,248	-0.01%
2020/11/24	35	51.09	79	51.04	51.30	-44	27,467	-0.16%
2020/11/23	9	49.11	16	48.93	48.50	-7	27,037	-0.03%
2020/11/20	5	48.20	25	48.10	47.95	-20	27,737	-0.07%
2020/11/19	19	48.41	176	48.52	47.60	-157	28,676	-0.55%	大賣/鉅額交易
2020/11/18	6	46.83	25	46.44	47.45	-19	30,627	-0.06%
2020/11/17	0	0.00	21	45.25	45.45	-21	31,153	-0.07%
2020/11/13	5	44.05	0	0.00	44.10	5	34,025	0.01%
2020/11/12	42	44.38	2	44.15	44.45	40	35,252	0.11%
2020/11/11	14	43.79	0	0.00	43.65	14	36,177	0.04%
2020/11/10	2	44.28	0	0.00	44.00	2	38,066	0.01%
2020/11/09	12	44.35	53	44.73	44.90	-41	41,214	-0.10%
2020/11/06	4	44.73	0	0.00	44.30	4	42,827	0.01%
2020/11/05	7	45.16	10	45.04	44.40	-3	43,410	-0.01%
2020/11/04	9	45.19	13	45.04	45.15	-4	44,703	-0.01%
2020/11/03	13	43.82	10	44.74	44.85	3	45,064	0.01%
2020/11/02	0	0.00	1	43.80	43.20	-1	45,504	0.00%
2020/10/30	5	44.33	22	43.90	43.95	-17	46,417	-0.04%
2020/10/29	16	44.13	2	43.80	44.95	14	46,758	0.03%
2020/10/28	16	44.35	33	44.48	44.55	-17	46,990	-0.04%
2020/10/27	22	45.42	70.7	45.56	45.80	-48.7	47,118	-0.10%
2020/10/26	15	46.57	9	46.29	46.10	6	47,493	0.01%
2020/10/22	19	48.41	5	48.50	48.05	14	48,619	0.03%
2020/10/21	26	50.43	2	49.38	48.95	24	49,101	0.05%
2020/10/20	83	50.49	124	50.76	51.20	-41	49,549	-0.08%	大賣/
2020/10/19	342	50.66	54	49.68	50.90	288	49,388	0.58%	大買/鉅額交易
2020/10/16	3	46.23	30	46.90	46.35	-27	48,913	-0.06%
2020/10/15	13	46.29	1	46.30	45.95	12	49,896	0.02%
2020/10/14	0	0.00	3	46.32	47.35	-3	51,513	-0.01%
2020/10/13	1	44.90	2	45.15	45.40	-1	53,410	0.00%
2020/10/12	51	46.15	13	46.48	45.40	38	54,813	0.07%
2020/10/08	21	46.17	22	46.12	46.20	-1	56,601	0.00%
2020/10/07	21	46.15	0	0.00	45.85	21	57,105	0.04%
2020/10/06	3	46.27	5	46.24	46.55	-2	58,423	0.00%
2020/10/05	0	0.00	61	45.23	45.35	-61	58,930	-0.10%
2020/09/30	7	44.34	4	44.45	44.60	3	59,080	0.01%
2020/09/29	1	44.75	11	45.23	45.35	-10	59,132	-0.02%
2020/09/28	22	44.40	33	44.85	44.50	-11	59,409	-0.02%
2020/09/25	30	45.73	83	46.53	43.95	-53	60,014	-0.09%
2020/09/24	97	46.98	1	46.90	47.00	96	60,188	0.16%
2020/09/23	1	46.75	5	46.63	46.30	-4	59,961	-0.01%
2020/09/22	1	47.55	12	47.17	47.30	-11	60,325	-0.02%
2020/09/21	4	48.88	2	49.05	48.20	2	61,168	0.00%
2020/09/18	57	49.19	29	49.13	49.40	28	61,286	0.05%
2020/09/17	32	48.57	1	48.45	48.50	31	61,454	0.05%
2020/09/16	25	49.62	8	49.67	49.25	17	61,484	0.03%
2020/09/15	8.3	49.87	9	49.78	49.15	-0.8	61,668	0.00%
2020/09/14	2	49.50	13	50.06	49.60	-11	61,621	-0.02%
2020/09/11	14	49.43	26	49.86	48.85	-12	62,002	-0.02%
2020/09/10	36	50.33	29	50.18	49.70	7	63,001	0.01%
2020/09/09	33.3	51.06	48	51.16	50.70	-14.7	63,631	-0.02%
2020/09/08	15	51.28	6	51.23	50.60	9	63,687	0.01%
2020/09/07	16	53.84	4	51.75	51.80	12	63,840	0.02%
2020/09/04	4	54.05	25	53.91	54.80	-21	63,910	-0.03%
2020/09/03	12.2	54.86	3	55.10	53.90	9.2	64,048	0.01%
2020/09/02	22	54.13	22	53.95	53.80	0	64,353	0.00%
2020/09/01	12	52.63	14	52.44	53.10	-2	64,129	0.00%
2020/08/31	14	52.14	131	52.48	51.40	-117	63,696	-0.18%	大賣/鉅額交易
2020/08/28	25	53.91	14	52.57	51.80	11	63,696	0.02%
2020/08/27	135	54.98	14	54.85	55.10	121	63,450	0.19%	大買/鉅額交易
2020/08/26	25	54.40	2	56.10	53.90	23	63,286	0.04%
2020/08/25	26.4	55.38	14.1	54.90	54.00	12.3	62,944	0.02%
2020/08/24	55.1	57.94	32	57.33	55.20	23.1	62,792	0.04%
2020/08/21	40	56.35	75.6	56.75	57.40	-35.6	61,011	-0.06%
2020/08/20	76	55.00	61	55.28	52.20	15	62,227	0.02%
2020/08/19	27	56.36	43	56.57	56.60	-16	61,656	-0.03%
2020/08/18	49	54.05	62.3	55.07	56.20	-13.3	61,108	-0.02%
2020/08/17	5.1	53.50	139	53.86	53.10	-133.9	60,793	-0.22%	大賣/鉅額交易
2020/08/14	177	52.86	158	51.79	53.10	19	60,487	0.03%	大買/大賣/
2020/08/13	168	50.91	403.6	51.13	52.20	-235.6	58,936	-0.40%	大買/大賣/鉅額交易
2020/08/12	339	47.94	24	46.41	48.20	315	56,215	0.56%	大買/鉅額交易
2020/08/11	25	43.78	35	43.46	43.85	-10	55,202	-0.02%
2020/08/10	7	44.56	29	43.69	43.60	-22	55,347	-0.04%
2020/08/07	11	42.51	178	42.38	42.10	-167	54,708	-0.31%	大賣/鉅額交易
2020/08/06	45	41.60	89	42.59	41.40	-44	55,555	-0.08%
2020/08/05	258	42.64	79	41.87	42.70	179	55,729	0.32%	大買/鉅額交易
2020/08/04	29	40.64	2	40.93	40.35	27	55,561	0.05%
2020/08/03	36	41.21	43	40.78	41.20	-7	55,548	-0.01%
2020/07/31	65	40.28	5	40.25	40.30	60	55,641	0.11%
2020/07/30	30	41.00	11	40.99	40.80	19	56,159	0.03%
2020/07/29	28	41.12	27	41.41	40.55	1	56,588	0.00%
2020/07/28	18	42.22	1	42.95	42.50	17	56,594	0.03%
2020/07/27	7	43.41	23	42.65	42.15	-16	56,788	-0.03%
2020/07/24	29	42.27	4	42.78	41.55	25	56,984	0.04%
2020/07/23	40	43.53	37	43.22	43.75	3	57,673	0.01%
2020/07/22	67	42.90	66	43.03	42.30	1	58,198	0.00%
2020/07/21	23	42.04	316	42.48	41.80	-293	57,408	-0.51%	大賣/鉅額交易
2020/07/20	278	41.28	89	39.89	41.90	189	57,098	0.33%	大買/鉅額交易
2020/07/17	70	39.33	50	38.81	38.10	20	56,222	0.04%
2020/07/16	32	37.99	9.1	37.93	38.80	22.9	54,977	0.04%
2020/07/15	30	37.08	304	36.87	36.55	-274	54,307	-0.50%	大賣/鉅額交易
2020/07/14	16	35.76	28	35.95	35.65	-12	54,106	-0.02%
2020/07/13	279	36.42	33	36.24	36.50	246	54,451	0.45%	大買/鉅額交易
2020/07/10	15	32.98	44	33.99	33.90	-29	54,216	-0.05%
2020/07/09	15	34.30	30	33.98	33.65	-15	54,678	-0.03%
2020/07/08	38	34.11	4	34.16	34.20	34	55,282	0.06%
2020/07/07	1	34.40	3	34.32	33.70	-2	55,943	0.00%
2020/07/06	69	35.38	186	35.52	35.15	-117	56,323	-0.21%	大賣/鉅額交易
2020/07/03	169	34.52	32	34.45	34.50	137	56,313	0.24%	大買/鉅額交易
2020/07/02	6	33.32	3	33.30	33.20	3	55,775	0.01%
2020/07/01	13	33.96	135	34.03	33.40	-122	56,138	-0.22%	大賣/鉅額交易
2020/06/30	39	33.70	72	33.76	33.60	-33	57,055	-0.06%
2020/06/29	21	32.10	1	32.05	32.10	20	57,793	0.03%
2020/06/24	8	31.89	90	31.93	32.00	-82	59,076	-0.14%
2020/06/23	6	31.67	30	31.62	31.65	-24	60,318	-0.04%
2020/06/22	36	32.29	9	32.13	32.05	27	60,822	0.04%
2020/06/19	14	33.26	40	33.51	33.30	-26	61,315	-0.04%
2020/06/18	6	32.56	10.2	33.15	33.15	-4.2	61,646	-0.01%
2020/06/17	33	33.97	94	34.59	33.20	-61	61,513	-0.10%
2020/06/16	335	34.22	18	33.93	34.25	317	61,513	0.52%	大買/鉅額交易
2020/06/15	9	31.62	1	31.60	31.15	8	61,691	0.01%
2020/06/12	13	32.68	10	32.60	32.45	3	63,144	0.00%
2020/06/11	24	33.25	47	33.29	33.75	-23	64,561	-0.04%
2020/06/10	32	33.11	20	33.10	33.10	12	65,914	0.02%
2020/06/09	40	34.39	33	33.64	33.90	7	67,752	0.01%
2020/06/08	5	34.49	44	33.99	33.95	-39	68,454	-0.06%
2020/06/05	1	35.00	16	35.43	35.00	-15	70,044	-0.02%
2020/06/04	5	35.56	4	35.43	35.00	1	71,378	0.00%
2020/06/03	43	35.14	7	35.18	35.25	36	72,543	0.05%
2020/06/02	28	37.64	23	36.57	36.10	5	73,155	0.01%
2020/06/01	58	37.53	20	37.39	37.80	38	73,512	0.05%
2020/05/29	24	36.84	150	37.60	37.25	-126	74,101	-0.17%	大賣/鉅額交易
2020/05/28	18	36.84	210	37.80	37.00	-192	74,253	-0.26%	大賣/鉅額交易
2020/05/27	389.2	37.14	556	38.29	36.90	-166.8	73,667	-0.23%	大買/大賣/鉅額交易
2020/05/26	526	36.26	43	36.26	36.45	483	71,644	0.67%	大買/鉅額交易
2020/05/25	26	32.40	19	32.98	33.15	7	70,485	0.01%
2020/05/22	87	34.25	69	33.95	33.35	18	69,924	0.03%
2020/05/21	41	33.89	6	33.63	33.65	35	69,183	0.05%
2020/05/20	33	33.11	68	33.35	32.70	-35	68,662	-0.05%
2020/05/19	0	0.00	17	32.92	33.50	-17	68,360	-0.02%
2020/05/18	21	33.47	4	32.38	32.30	17	67,883	0.03%
2020/05/15	42	33.27	79	33.94	34.10	-37	67,270	-0.06%
2020/05/14	11	33.46	28	33.34	32.55	-17	66,571	-0.03%
2020/05/13	59	34.23	154	34.61	33.60	-95	66,131	-0.14%	大賣/
2020/05/12	146	34.37	55	34.04	34.50	91	65,016	0.14%	大買/
2020/05/11	48	34.05	44	34.32	33.25	4	64,952	0.01%
2020/05/08	9	33.42	7	33.20	33.20	2	64,286	0.00%
2020/05/07	31	32.46	45	32.98	33.50	-14	64,040	-0.02%
2020/05/06	36	32.45	30	32.41	32.15	6	63,725	0.01%
2020/05/05	33	34.01	28	34.28	33.00	5	63,131	0.01%
2020/05/04	45	32.96	44	33.69	34.05	1	62,617	0.00%
2020/04/30	96	32.74	105	32.92	33.05	-9	62,094	-0.01%	大賣/
2020/04/29	27	31.81	48	31.86	32.10	-21	61,518	-0.03%
2020/04/28	132	32.32	379	32.46	31.25	-247	60,935	-0.41%	大買/大賣/鉅額交易
2020/04/27	340	31.21	7	29.89	31.50	333	59,408	0.56%	大買/鉅額交易
2020/04/24	6	28.48	10	28.61	28.65	-4	58,034	-0.01%
2020/04/23	16	28.13	13	28.22	28.50	3	57,913	0.01%
2020/04/22	9	28.16	15	27.73	28.35	-6	57,177	-0.01%
2020/04/21	12	27.54	2	27.48	27.05	10	56,362	0.02%
2020/04/20	22	28.10	38	27.87	27.70	-16	55,798	-0.03%
2020/04/17	35	28.88	26	28.19	27.80	9	55,711	0.02%
2020/04/16	133	28.07	163.9	28.41	28.60	-30.9	54,579	-0.06%	大買/大賣/
2020/04/15	52	28.18	52	28.02	27.80	0	54,265	0.00%
2020/04/14	66	28.27	31	27.78	28.75	35	53,103	0.07%
2020/04/13	63	26.70	66	26.71	26.80	-3	52,502	-0.01%
2020/04/10	38	26.37	45	26.69	26.40	-7	52,164	-0.01%
2020/04/09	49	27.19	16	26.94	25.35	33	51,436	0.06%
2020/04/08	23	27.54	41	27.11	26.50	-18	50,729	-0.04%
2020/04/07	16	28.74	3	28.42	28.35	13	49,950	0.03%
2020/04/06	14	26.10	20	25.60	26.90	-6	50,020	-0.01%
2020/04/01	118	24.65	141	24.54	25.15	-23	49,877	-0.05%	大買/大賣/
2020/03/31	60	24.36	344	23.97	24.25	-284	48,514	-0.59%	大賣/鉅額交易
2020/03/30	83	23.32	522	23.36	23.60	-439	46,687	-0.94%	大賣/鉅額交易
2020/03/27	753	23.05	75	22.95	23.10	678	45,112	1.50%	大買/鉅額交易
2020/03/26	15	20.30	42	20.57	21.00	-27	43,532	-0.06%
2020/03/25	11	19.97	52	19.94	20.20	-41	42,629	-0.10%
2020/03/24	0	0.00	1	18.60	18.85	-1	41,664	0.00%
2020/03/23	0	0.00	5	16.55	17.75	-5	41,110	-0.01%
2020/03/20	14	18.50	62	17.90	18.00	-48	40,715	-0.12%
2020/03/19	73	17.44	14	17.78	17.20	59	39,451	0.15%
2020/03/18	90	19.64	183.1	20.22	19.10	-93.1	38,401	-0.24%	大賣/
2020/03/17	160	20.83	121	20.40	20.05	39	36,538	0.11%	大買/大賣/
2020/03/16	43	21.17	290	21.46	19.80	-247	34,930	-0.71%	大賣/鉅額交易
2020/03/13	394	21.67	45.2	20.48	21.85	348.9	33,077	1.05%	大買/鉅額交易
2020/03/12	23	20.75	4	20.54	19.90	19	30,903	0.06%
2020/03/11	18	21.36	152	21.27	22.10	-134	29,944	-0.45%	大賣/鉅額交易
2020/03/10	146	20.36	72	20.03	20.50	74	27,942	0.26%	大買/
2020/03/09	33	19.09	167	20.49	18.65	-134	26,321	-0.51%	大賣/鉅額交易
2020/03/06	169	20.20	27	19.38	20.10	142	24,818	0.57%	大買/鉅額交易
2020/03/05	27	18.41	42	18.22	18.50	-15	23,647	-0.06%
2020/03/04	38	17.68	39	17.49	17.75	-1	22,811	0.00%
2020/03/03	21	16.57	9	16.83	17.05	12	21,797	0.06%
2020/03/02	4	14.95	0	0.00	15.50	4	21,006	0.02%
2020/02/26	10	16.05	10	15.90	15.45	0	21,767	0.00%
2020/02/24	0	0.00	1	15.70	15.65	-1	23,338	0.00%
2020/02/21	0	0.00	7	16.01	16.10	-7	23,798	-0.03%
2020/02/20	3	15.92	0	0.00	15.85	3	24,220	0.01%
2020/02/19	1	15.80	0	0.00	15.70	1	24,387	0.00%
2020/02/18	0	0.00	2	15.55	15.70	-2	24,726	-0.01%
2020/02/17	0	0.00	1	15.65	15.55	-1	24,570	0.00%
2020/02/13	1	15.50	6	15.46	15.25	-5	24,131	-0.02%
2020/02/12	10	15.50	17	15.36	15.50	-7	23,954	-0.03%
2020/02/11	8	14.44	1	14.80	14.85	7	23,255	0.03%
2020/02/10	2	13.95	2	14.33	14.40	0	23,187	0.00%
2020/02/07	5	14.42	0	0.00	14.30	5	23,024	0.02%
2020/02/06	5	14.80	6	14.95	14.95	-1	22,816	0.00%
2020/02/05	17	14.46	6	15.03	14.40	11	22,607	0.05%
2020/02/04	13	14.80	7	14.95	15.00	6	22,350	0.03%
2020/01/31	18	15.24	10	15.00	15.30	8	22,970	0.03%
2020/01/30	5	16.20	0	0.00	16.20	5	22,697	0.02%
2020/01/17	10	17.75	0	0.00	18.00	10	22,658	0.04%
2020/01/16	0	0.00	2	17.75	17.70	-2	22,405	-0.01%
2020/01/13	0	0.00	2	17.95	17.85	-2	21,854	-0.01%
2020/01/10	9	17.92	5	17.94	17.80	4	21,099	0.02%
2020/01/09	19	17.95	23	17.85	18.30	-4	20,514	-0.02%
2020/01/08	1	16.75	1	17.20	17.15	0	19,878	0.00%
2020/01/07	4	17.15	0	0.00	17.05	4	19,780	0.02%
2020/01/06	0	0.00	16	17.23	17.40	-16	19,344	-0.08%
2019/12/31	1	16.70	2	16.75	16.65	-1	18,242	-0.01%
2019/12/30	20	16.93	20	17.24	16.80	0	18,122	0.00%
2019/12/27	0	0.00	2	16.75	16.75	-2	17,507	-0.01%
2019/12/26	0	0.00	10	16.08	16.20	-10	17,016	-0.06%
2019/12/25	6	15.58	0	0.00	15.80	6	16,928	0.04%
2019/12/20	7	15.67	0	0.00	15.75	7	17,021	0.04%
2019/12/13	1	16.00	0	0.00	15.95	1	17,293	0.01%
2019/12/06	0	0.00	2	16.20	16.35	-2	18,132	-0.01%
2019/12/05	2	15.65	0	0.00	15.70	2	17,726	0.01%
2019/12/03	0	0.00	1	15.60	15.70	-1	18,789	-0.01%
2019/11/29	0	0.00	2	15.55	15.50	-2	19,782	-0.01%
2019/11/25	12	16.78	0	0.00	16.25	12	20,617	0.06%
2019/11/22	17	16.79	6	16.15	16.15	11	19,834	0.06%
2019/11/21	1	15.50	5	16.38	16.55	-4	18,704	-0.02%
2019/11/20	0	0.00	1	15.80	15.70	-1	17,910	-0.01%
2019/11/19	6	15.75	38	15.43	15.40	-32	17,547	-0.18%
2019/11/18	0	0.00	20	15.15	15.15	-20	16,976	-0.12%
2019/11/15	38	14.78	11	14.95	14.90	27	16,709	0.16%
2019/11/14	1	14.00	2	14.00	14.00	-1	16,338	-0.01%
2019/11/13	10	13.95	0	0.00	14.00	10	16,424	0.06%
2019/11/06	0	0.00	0.6	14.50	14.45	-0.6	16,521	0.00%
2019/11/05	0	0.00	1	14.70	14.70	-1	16,498	-0.01%
2019/11/04	2	14.78	3	14.77	14.60	-1	16,542	-0.01%
2019/11/01	1	14.90	1	14.90	14.90	0	16,438	0.00%
2019/10/31	82	15.71	67	15.61	15.35	15	16,321	0.09%
2019/10/29	0	0.00	3	14.58	14.45	-3	15,140	-0.02%
2019/10/28	1	15.05	0	0.00	14.90	1	15,233	0.01%
2019/10/23	1	14.70	0	0.00	14.70	1	15,859	0.01%
2019/10/22	1	14.75	1	14.55	14.55	0	15,876	0.00%
2019/10/18	2	14.55	0	0.00	14.55	2	15,857	0.01%
2019/10/16	43	14.37	55	14.43	14.40	-12	16,089	-0.07%
2019/10/14	1	14.25	0	0.00	14.25	1	16,316	0.01%
2019/10/01	0	0.00	4	14.10	14.20	-4	16,643	-0.02%
2019/09/27	2	14.10	2	13.75	13.80	0	16,560	0.00%
2019/09/26	2	14.35	0	0.00	14.20	2	16,446	0.01%
2019/09/25	4	14.43	0	0.00	14.35	4	16,418	0.02%
2019/09/24	7	14.71	0	0.00	14.55	7	16,485	0.04%
2019/09/23	0	0.00	20	14.85	14.80	-20	16,398	-0.12%
2019/09/20	10	14.65	0	0.00	14.70	10	16,339	0.06%
2019/09/18	0	0.00	1	14.90	14.85	-1	16,202	-0.01%
2019/09/16	9	15.22	11	15.21	15.10	-2	15,838	-0.01%
2019/09/12	2	14.90	50	15.00	15.05	-48	15,112	-0.32%
2019/09/11	2	14.98	5	15.08	15.20	-3	14,883	-0.02%
2019/09/10	3	14.65	0	0.00	14.55	3	14,308	0.02%
2019/09/05	0	0.00	25	14.81	14.75	-25	13,659	-0.18%
2019/09/03	0	0.00	1	14.50	14.45	-1	12,321	-0.01%
2019/09/02	2	14.38	5	14.56	14.80	-3	11,884	-0.03%
2019/08/30	105	14.11	102	14.30	14.45	3	11,134	0.03%	大買/大賣/
2019/08/28	10	13.15	0	0.00	12.90	10	9,654	0.10%
2019/08/22	10	13.30	12	13.46	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	5	12.98	13.15	-5	9,142	-0.05%
2019/08/20	0	0.00	5	12.95	12.70	-5	9,035	-0.06%
2019/08/16	24	12.85	1	13.00	12.80	23	8,950	0.26%
2019/08/15	0	0.00	5	12.78	12.90	-5	8,846	-0.06%
2019/08/12	3	12.62	0	0.00	12.50	3	8,864	0.03%
2019/08/08	1	12.30	5	12.42	12.70	-4	8,897	-0.04%
2019/08/07	5	12.18	0	0.00	12.10	5	8,873	0.06%
2019/08/06	4	11.43	4	11.75	12.30	0	8,854	0.00%
2019/08/02	8	12.53	0	0.00	12.25	8	8,777	0.09%
2019/08/01	6	13.07	0	0.00	13.05	6	8,634	0.07%
2019/07/31	3	13.32	0	0.00	13.45	3	8,513	0.04%
2019/07/30	2	13.58	1	13.80	13.40	1	8,395	0.01%
2019/07/29	1	13.85	0	0.00	13.85	1	8,132	0.01%
2019/07/25	11	13.50	33	13.60	13.40	-22	7,599	-0.29%
2019/07/24	0	0.00	5	13.00	12.95	-5	7,238	-0.07%
2019/07/23	0	0.00	1	13.50	13.25	-1	7,257	-0.01%
2019/07/22	1	13.25	5	13.32	13.60	-4	7,202	-0.06%
2019/07/19	53	13.22	1	13.05	13.05	52	7,063	0.74%
2019/07/18	20	13.45	6	13.33	13.05	14	7,084	0.20%
2019/07/17	25	13.02	44	13.09	13.30	-19	7,012	-0.27%
2019/07/16	1	12.55	1	12.80	12.90	0	6,618	0.00%
2019/07/15	14	12.67	0	0.00	12.65	14	6,514	0.21%
2019/07/12	0	0.00	1	12.30	12.15	-1	6,223	-0.02%
2019/07/11	1	12.05	5	12.16	12.20	-4	6,337	-0.06%
2019/07/10	2	12.10	5	12.09	12.05	-3	6,394	-0.05%
2019/07/05	2	12.00	2	12.25	12.05	0	6,889	0.00%
2019/07/03	2	11.85	0	0.00	11.80	2	7,866	0.03%
2019/07/01	0	0.00	5	12.03	11.95	-5	8,852	-0.06%
2019/06/26	1	11.55	0	0.00	11.50	1	8,869	0.01%
2019/06/25	0	0.00	15	12.32	11.80	-15	8,900	-0.17%
2019/06/24	0	0.00	1	11.85	12.00	-1	8,807	-0.01%
2019/06/19	0	0.00	130	11.77	11.85	-130	9,136	-1.42%	大賣/鉅額交易
2019/06/13	0	0.00	570	11.78	11.75	-570	9,785	-5.82%	大賣/鉅額交易
2019/06/12	28	11.76	0	0.00	11.65	28	9,772	0.29%
2019/06/11	700	11.90	202	11.85	11.90	498	9,632	5.17%	大買/大賣/鉅額交易
2019/05/29	0	0.00	2	10.85	10.90	-2	9,756	-0.02%
2019/05/23	0	0.00	11	10.83	10.80	-11	10,078	-0.11%
2019/05/21	2	10.90	0	0.00	11.10	2	10,370	0.02%
2019/05/20	25	11.43	4	11.30	11.10	21	10,623	0.20%
2019/05/17	2	12.20	0	0.00	11.90	2	10,694	0.02%
2019/05/16	5	11.95	0	0.00	11.75	5	10,831	0.05%
2019/05/14	8	11.00	8	11.45	11.50	0	11,395	0.00%
2019/05/13	200	11.65	0	0.00	11.40	200	11,535	1.73%	大買/鉅額交易
2019/05/09	0	0.00	3	12.55	12.10	-3	11,449	-0.03%
2019/05/08	0	0.00	2	12.60	12.70	-2	11,407	-0.02%
2019/05/06	0	0.00	7	12.65	12.40	-7	11,457	-0.06%
2019/04/30	7	12.35	1	12.30	12.50	6	11,828	0.05%
2019/04/29	1	12.55	0	0.00	12.50	1	11,953	0.01%
2019/04/26	1	13.15	0	0.00	13.15	1	11,857	0.01%
2019/04/25	2	13.40	0	0.00	13.40	2	11,981	0.02%
2019/04/24	1	13.30	5	13.20	13.25	-4	12,252	-0.03%
2019/04/23	0	0.00	6	13.55	13.50	-6	12,744	-0.05%
2019/04/19	5	13.74	0	0.00	13.65	5	12,811	0.04%
2019/04/18	16	13.85	15	13.55	13.55	1	13,033	0.01%
2019/04/17	2	13.95	0	0.00	13.95	2	13,250	0.02%
2019/04/16	5	14.17	0	0.00	14.20	5	13,785	0.04%
2019/04/15	5	14.00	1	14.20	14.00	4	14,559	0.03%
2019/04/12	10	13.90	12	14.01	13.90	-2	14,618	-0.01%
2019/04/11	15	14.27	17	14.31	14.15	-2	14,573	-0.01%
2019/04/10	15	14.70	55	14.85	14.60	-40	14,472	-0.28%
2019/04/09	68	15.40	52	15.38	14.80	16	14,352	0.11%
2019/04/08	27	14.91	39	14.52	15.30	-12	13,921	-0.09%
2019/04/03	41	13.87	203	14.04	13.95	-162	13,527	-1.20%	大賣/鉅額交易
2019/04/02	35	13.54	43	13.49	13.30	-8	13,461	-0.06%
2019/04/01	44	13.39	50	13.47	13.40	-6	13,529	-0.04%
2019/03/29	63	13.18	32	13.28	13.25	31	13,551	0.23%
2019/03/28	41	13.17	20	13.16	13.05	21	13,781	0.15%
2019/03/27	56	13.47	25	13.54	13.50	31	13,798	0.22%
2019/03/26	40	13.68	48	13.59	13.55	-8	13,781	-0.06%
2019/03/25	52	13.74	32	13.75	13.75	20	13,752	0.15%
2019/03/22	48	14.29	66	14.23	14.10	-18	13,772	-0.13%
2019/03/21	56	14.25	46	14.28	14.15	10	13,846	0.07%
2019/03/20	91	14.37	100	14.36	14.30	-9	13,962	-0.06%
2019/03/19	3	13.90	3	13.80	13.80	0	13,686	0.00%
2019/03/18	15	13.90	15	13.89	13.85	0	14,141	0.00%
2019/03/15	11	13.68	31	13.73	13.75	-20	15,426	-0.13%
2019/03/14	22	13.49	27	13.49	13.45	-5	15,854	-0.03%
2019/03/13	5	13.46	1	13.50	13.40	4	16,657	0.02%
2019/03/12	11	13.68	10	13.63	13.50	1	16,897	0.01%
2019/03/11	12	13.59	10	13.68	13.60	2	17,158	0.01%
2019/03/08	16	13.55	1	13.70	13.60	15	17,402	0.09%
2019/03/07	1	14.05	1	14.15	13.70	0	17,504	0.00%
2019/03/06	23	14.08	5	14.05	14.05	18	17,767	0.10%
2019/03/05	13	14.22	10	14.05	14.00	3	17,887	0.02%
2019/02/26	21	14.20	20	14.05	14.00	1	18,108	0.01%
2019/02/25	49	13.99	10	14.10	14.10	39	18,196	0.21%
2019/02/22	14	14.11	34	14.06	14.05	-20	18,265	-0.11%
2019/02/21	111	13.95	25	14.01	14.00	86	18,374	0.47%	大買/
2019/02/20	23	14.32	4	14.20	14.20	19	18,544	0.10%
2019/02/19	46	14.48	44	14.39	14.40	2	18,906	0.01%
2019/02/18	18	14.30	21	14.23	14.10	-3	19,488	-0.02%
2019/02/15	32	14.26	29	14.17	14.10	3	19,524	0.02%
2019/02/14	21	14.09	32	14.24	14.10	-11	19,259	-0.06%
2019/02/13	11	13.69	21	13.82	13.65	-10	18,769	-0.05%
2019/02/12	1	13.90	1	13.60	13.90	0	18,572	0.00%
2019/01/30	11	13.25	2	13.30	13.25	9	18,532	0.05%
2019/01/25	0	0.00	2	13.25	13.15	-2	18,707	-0.01%
2019/01/23	1	13.15	20	12.96	13.35	-19	18,954	-0.10%
2019/01/22	21	13.49	15	13.65	13.10	6	19,032	0.03%
2019/01/21	41	14.02	26	13.99	13.90	15	18,660	0.08%
2019/01/18	1	13.80	2	13.80	13.90	-1	18,513	-0.01%
2019/01/17	2	14.10	0	0.00	13.75	2	18,514	0.01%
2019/01/16	8	13.73	6	13.93	13.90	2	18,396	0.01%
2019/01/15	16	13.76	221	13.92	13.65	-205	18,118	-1.13%	大賣/鉅額交易
2019/01/11	25	13.44	38	13.40	13.35	-13	17,517	-0.07%
2019/01/10	2	13.40	11	13.98	13.45	-9	17,403	-0.05%
2019/01/09	2	14.15	2	14.18	14.00	0	17,156	0.00%
2019/01/08	30	14.36	30	14.50	14.55	0	16,910	0.00%
2019/01/07	222	14.28	17	14.31	14.40	205	16,250	1.26%	大買/鉅額交易
2019/01/04	1	13.35	11	13.22	13.10	-10	15,488	-0.06%
2019/01/03	6	13.37	1	13.35	13.45	5	15,492	0.03%
2019/01/02	4	13.15	2	13.15	13.15	2	15,392	0.01%
2018/12/28	0	0.00	2	13.10	13.10	-2	15,350	-0.01%
2018/12/27	10	13.50	13	13.35	13.05	-3	15,497	-0.02%
2018/12/26	5	13.60	6	13.33	13.25	-1	15,310	-0.01%
2018/12/25	13	13.18	28	13.44	13.50	-15	15,415	-0.10%
2018/12/24	19	13.32	16	13.15	13.15	3	15,171	0.02%
2018/12/22	5	13.20	7	13.25	13.25	-2	15,044	-0.01%
2018/12/21	14	12.94	33	13.09	13.20	-19	14,973	-0.13%
2018/12/20	1	12.50	1	12.60	12.60	0	14,911	0.00%
2018/12/19	0	0.00	7	12.35	12.30	-7	14,834	-0.05%
2018/12/18	2	12.43	2	12.60	12.45	0	14,981	0.00%
2018/12/17	3	12.52	0	0.00	12.30	3	15,113	0.02%
2018/12/14	95	12.10	80	12.25	12.60	15	15,534	0.10%
2018/12/13	83	12.54	129	12.49	12.25	-46	15,407	-0.30%	大賣/
2018/12/12	41	12.95	21	13.05	12.90	20	15,294	0.13%
2018/12/11	75	13.17	48	12.93	12.90	27	15,285	0.18%
2018/12/10	74	13.71	71	13.85	13.60	3	15,357	0.02%
2018/12/07	9	13.17	27	13.38	13.75	-18	14,342	-0.13%
2018/12/06	90	13.65	88	13.09	12.50	2	14,332	0.01%
2018/12/05	16	13.15	23	13.36	13.75	-7	14,145	-0.05%
2018/12/04	22	13.16	55	13.22	13.20	-33	14,467	-0.23%
2018/12/03	49	12.87	56	12.94	12.85	-7	14,798	-0.05%
2018/11/30	5	12.40	6	12.30	12.30	-1	15,372	-0.01%
2018/11/29	35	12.41	10	12.40	12.10	25	16,645	0.15%
2018/11/28	13	12.88	0	0.00	12.80	13	16,412	0.08%
2018/11/27	23	12.80	4	12.70	12.90	19	16,444	0.12%
2018/11/26	7	12.80	2	12.55	12.55	5	16,484	0.03%
2018/11/23	7	12.57	7	12.46	12.40	0	16,524	0.00%
2018/11/22	10	12.93	25	12.34	12.30	-15	16,605	-0.09%
2018/11/21	10	13.00	14	13.01	13.10	-4	16,482	-0.02%
2018/11/20	8	12.86	26	12.97	12.95	-18	16,511	-0.11%
2018/11/19	22	13.35	23	13.33	13.15	-1	16,536	-0.01%
2018/11/16	42	12.93	39	13.04	13.00	3	16,487	0.02%
2018/11/15	77	12.32	72	12.41	12.50	5	16,133	0.03%
2018/11/14	0	0.00	3	11.25	11.85	-3	16,585	-0.02%
2018/11/13	2	10.65	2	10.70	10.80	0	17,751	0.00%
2018/11/12	0	0.00	4	10.60	10.65	-4	18,723	-0.02%
2018/11/09	1	10.50	10	10.45	10.45	-9	19,500	-0.05%
2018/11/08	19	10.77	6	10.76	10.50	13	20,407	0.06%
2018/11/07	10	10.50	40	10.53	10.60	-30	20,800	-0.14%
2018/11/06	28	10.42	10	10.60	10.15	18	20,844	0.09%
2018/11/05	18	10.30	8	10.35	10.40	10	20,954	0.05%
2018/11/02	13	10.43	27	10.67	10.30	-14	20,935	-0.07%
2018/11/01	61	10.61	53	10.61	10.65	8	20,773	0.04%
2018/10/31	11	10.11	18	10.15	10.20	-7	20,560	-0.03%
2018/10/30	3	9.92	0	0.00	9.86	3	20,460	0.01%
2018/10/25	10	9.65	0	0.00	9.43	10	20,159	0.05%
2018/10/23	0	0.00	12	10.10	10.05	-12	20,000	-0.06%
2018/10/22	12	10.15	0	0.00	10.25	12	19,977	0.06%
2018/10/19	6	9.98	0	0.00	10.00	6	19,919	0.03%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/17	24	10.35	6	10.33	10.35	18	19,788	0.09%
2018/10/15	0	0.00	8	10.55	10.30	-8	19,541	-0.04%
2018/10/12	20	10.15	24	10.28	10.40	-4	19,446	-0.02%
2018/10/11	0	0.00	1	9.90	9.77	-1	19,307	-0.01%
2018/10/09	22	10.99	0	0.00	10.85	22	19,114	0.12%
2018/10/08	3	11.10	0	0.00	11.15	3	19,037	0.02%
2018/10/05	1	10.95	15	11.05	11.05	-14	18,940	-0.07%
2018/10/04	8	11.76	11	11.64	11.50	-3	18,673	-0.02%
2018/10/03	5	11.66	12	11.55	11.45	-7	18,707	-0.04%
2018/09/27	2	12.30	2	12.70	12.30	0	18,060	0.00%
2018/09/21	20	12.60	8	12.69	12.45	12	17,549	0.07%
2018/09/20	10	12.82	28	12.55	12.25	-18	17,320	-0.10%
2018/09/19	2	13.35	5	13.55	13.05	-3	16,795	-0.02%
2018/09/18	3	13.37	5	13.43	13.30	-2	16,584	-0.01%
2018/09/17	14	13.49	1	13.50	13.50	13	16,401	0.08%
2018/09/14	0	0.00	16	13.83	14.00	-16	16,153	-0.10%
2018/09/13	15	12.88	4	13.23	13.20	11	15,673	0.07%
2018/09/12	2	13.20	0	0.00	13.20	2	15,263	0.01%
2018/09/11	37	13.56	42	13.69	13.90	-5	14,759	-0.03%
2018/09/10	10	13.61	67	13.09	13.05	-57	14,108	-0.40%
2018/09/07	2	14.75	1	15.00	14.45	1	13,489	0.01%
2018/09/06	1	14.70	6	15.07	14.70	-5	12,912	-0.04%
2018/09/05	25	16.38	168	16.46	15.10	-143	12,083	-1.18%	大賣/鉅額交易
2018/09/04	103	16.02	7	16.01	16.05	96	10,813	0.89%	大買/
2018/09/03	8	16.25	0	0.00	15.65	8	10,756	0.07%
2018/08/31	9	16.53	5	16.50	16.70	4	10,728	0.04%
2018/08/30	0	0.00	4	16.25	16.00	-4	10,548	-0.04%
2018/08/29	3	16.10	27	15.53	16.10	-24	10,415	-0.23%
2018/08/28	9	15.00	11	15.26	15.20	-2	10,336	-0.02%
2018/08/27	5	14.70	7	15.09	15.10	-2	10,217	-0.02%
2018/08/24	22	15.23	32	15.72	15.05	-10	10,035	-0.10%
2018/08/23	12	15.50	135	15.74	16.00	-123	9,818	-1.25%	大賣/鉅額交易
2018/08/22	11	14.93	65	15.42	15.05	-54	9,524	-0.57%
2018/08/21	333	15.48	91	15.30	15.30	242	9,321	2.60%	大買/鉅額交易
2018/08/20	50	14.15	55	14.17	14.20	-5	7,900	-0.06%
2018/08/17	93	13.82	29	14.03	14.30	64	6,493	0.99%
2018/08/16	22	12.52	252	12.38	13.00	-230	5,438	-4.23%	大賣/鉅額交易
2018/08/15	268	12.24	500	11.75	12.20	-232	4,606	-5.04%	大買/大賣/鉅額交易
2018/08/14	473	11.19	3	11.15	11.25	470	3,657	12.85%	大買/鉅額交易
2018/08/13	4	10.25	4	10.40	10.25	0	3,157	0.00%
2018/08/10	0	0.00	12	10.29	10.45	-12	3,020	-0.40%
2018/08/09	0	0.00	10	10.20	10.10	-10	2,813	-0.36%
2018/07/24	0	0.00	4	9.45	9.45	-4	2,811	-0.14%
2018/07/23	4	9.37	0	0.00	9.39	4	2,814	0.14%
2018/07/11	0	0.00	15	9.80	9.54	-15	2,865	-0.52%
2018/07/06	5	9.15	0	0.00	9.25	5	2,766	0.18%
2018/07/05	10	9.50	0	0.00	9.27	10	2,752	0.36%
2018/06/28	23	9.85	0	0.00	9.76	23	2,699	0.85%
2018/06/20	8	10.10	0	0.00	10.05	8	2,655	0.30%
2018/06/19	0	0.00	6	10.20	10.20	-6	2,617	-0.23%
2018/06/15	0	0.00	2	10.55	10.40	-2	2,595	-0.08%
2018/06/14	0	0.00	20	10.35	10.40	-20	2,573	-0.78%
2018/06/13	20	10.65	0	0.00	10.25	20	2,509	0.80%
2018/06/12	2	10.50	4	10.43	10.60	-2	2,438	-0.08%
2018/06/11	4	9.95	6	10.23	10.40	-2	2,359	-0.08%
2018/06/08	0	0.00	4	10.12	10.10	-4	2,261	-0.18%
2018/06/07	2	9.86	2	9.98	9.91	0	2,190	0.00%
2018/06/06	2	9.87	6	9.94	9.90	-4	2,158	-0.19%
2018/06/05	35	9.92	30	9.65	9.71	5	2,141	0.23%
2018/06/04	2	9.57	0	0.00	9.56	2	1,934	0.10%
2018/05/30	4	9.31	0	0.00	9.24	4	1,894	0.21%
2018/05/16	0	0.00	20	9.11	9.09	-20	1,946	-1.03%
2018/05/15	0	0.00	2	9.23	9.21	-2	1,960	-0.10%
2018/05/10	0	0.00	15	9.49	9.50	-15	1,980	-0.76%
2018/05/04	3	9.38	13	9.40	9.38	-10	1,981	-0.50%
2018/05/02	17	9.50	20	9.43	9.40	-3	2,022	-0.15%
2018/04/26	2	9.41	0	0.00	9.30	2	2,080	0.10%
2018/04/23	0	0.00	1	9.76	9.71	-1	2,117	-0.05%
2018/04/20	2	9.96	0	0.00	9.97	2	2,234	0.09%
2018/04/19	1	10.00	0	0.00	10.00	1	2,245	0.04%
2018/04/16	2	9.98	0	0.00	9.92	2	2,411	0.08%
2018/04/13	2	10.15	0	0.00	10.10	2	2,454	0.08%
2018/04/11	1	9.71	0	0.00	9.72	1	2,541	0.04%
2018/04/10	12	9.70	16	9.66	9.60	-4	2,582	-0.15%
2018/04/09	9	9.74	0	0.00	9.63	9	2,626	0.34%
2018/04/03	0	0.00	1	9.64	9.70	-1	2,664	-0.04%
2018/04/02	6	9.74	0	0.00	9.72	6	2,691	0.22%
2018/03/31	12	9.79	0	0.00	9.78	12	2,754	0.44%
2018/03/30	18	9.81	0	0.00	9.80	18	2,785	0.65%
2018/03/29	22	10.00	20	9.85	9.83	2	2,842	0.07%
2018/03/28	2	9.74	0	0.00	9.70	2	2,858	0.07%
2018/03/26	3	9.32	0	0.00	9.42	3	3,088	0.10%
2018/03/23	10	9.41	0	0.00	9.40	10	3,587	0.28%
2018/03/22	0	0.00	2	9.62	9.62	-2	3,593	-0.06%
2018/03/16	2	9.88	0	0.00	9.86	2	3,785	0.05%
2018/03/14	1	9.86	0	0.00	9.86	1	3,935	0.03%
2018/03/13	3	9.89	0	0.00	9.85	3	3,952	0.08%
2018/03/08	0	0.00	10	9.50	9.53	-10	4,076	-0.25%
2018/03/07	0	0.00	10	9.48	9.48	-10	4,227	-0.24%
2018/02/26	0	0.00	17	9.47	9.50	-17	4,776	-0.36%
2018/02/12	17	8.73	0	0.00	9.06	17	4,960	0.34%
2018/02/06	0	0.00	1	9.00	9.05	-1	5,226	-0.02%
2018/01/17	0	0.00	10	10.45	10.45	-10	6,815	-0.15%
2018/01/08	0	0.00	10	10.90	10.90	-10	6,553	-0.15%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%
2018/01/04	0	0.00	14	10.70	10.65	-14	6,308	-0.22%
2018/01/03	12	10.73	0	0.00	10.60	12	6,260	0.19%
2018/01/02	8	10.65	0	0.00	10.75	8	6,219	0.13%