金像電 (2368)-永豐金-信義券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－永豐金-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	182.26	7	188.79	188.50	-5	4,565	-0.11%
2024/11/18	0	0.00	0.1	177.50	176.50	-0.1	4,554	0.00%
2024/11/14	1.1	177.27	8	177.50	180.00	-6.9	4,698	-0.15%
2024/11/13	6	176.08	1.1	173.14	177.50	5	4,636	0.11%
2024/11/12	3	174.00	0	0.00	172.50	3	4,625	0.07%
2024/11/11	46	179.47	5	178.00	180.00	41	4,589	0.89%
2024/11/08	13	181.77	51	181.50	181.50	-38	4,610	-0.82%
2024/11/04	3	188.83	0	0.00	189.00	3	5,052	0.06%
2024/11/01	0	0.00	4	184.13	188.00	-4	5,123	-0.08%
2024/10/30	3	188.84	0	0.00	188.50	3	5,273	0.06%
2024/10/29	0	0.00	0	194.50	194.00	0	5,459	0.00%
2024/10/28	0	0.00	1	195.00	195.00	-1	5,572	-0.02%
2024/10/25	2	198.50	0	0.00	198.00	2	5,616	0.04%
2024/10/23	1	200.00	6	203.00	200.50	-5	5,705	-0.09%
2024/10/21	1	199.00	2	197.75	198.00	-1	5,748	-0.02%
2024/10/17	2	191.50	1	193.00	193.00	1	5,795	0.02%
2024/10/15	2	190.50	1	188.00	188.50	1	5,966	0.02%
2024/10/09	12	190.21	10	190.00	185.00	2	6,170	0.03%
2024/10/07	0	0.00	1	194.00	193.50	-1	6,310	-0.02%
2024/10/04	4	191.38	1	193.00	187.50	3	6,443	0.05%
2024/10/01	3	199.67	31	197.48	197.00	-28	6,667	-0.42%
2024/09/30	3	200.50	0	0.00	198.00	3	6,740	0.04%
2024/09/27	30	206.33	0	0.00	204.00	30	6,913	0.43%
2024/09/26	3	205.50	0	0.00	203.00	3	7,185	0.04%
2024/09/24	1	200.00	0	0.00	201.00	1	7,508	0.01%
2024/09/18	0.2	201.50	0	0.00	199.00	0.2	7,939	0.00%
2024/09/12	0	205.50	5	206.50	205.00	-5	8,175	-0.06%
2024/09/10	3	200.33	1	193.50	196.50	2	8,239	0.02%
2024/09/09	1	201.00	0	0.00	203.50	1	8,226	0.01%
2024/09/05	1	210.50	1	206.00	206.00	0	8,364	0.00%
2024/09/04	1.1	214.86	0	0.00	210.50	1.1	8,305	0.01%
2024/09/03	0	0.00	2	218.75	220.00	-2	8,197	-0.02%
2024/09/02	0	0.00	10	212.50	209.00	-10	7,993	-0.13%
2024/08/30	2	213.50	2	211.00	211.00	0	7,994	0.00%
2024/08/29	10	209.50	0	0.00	213.50	10	8,044	0.12%
2024/08/28	2	208.25	0	0.00	209.00	2	8,055	0.02%
2024/08/27	1	209.00	10	208.50	211.00	-9	8,088	-0.11%
2024/08/23	10	214.50	0	0.00	216.00	10	8,162	0.12%
2024/08/22	1	212.50	0	0.00	211.50	1	8,229	0.01%
2024/08/21	1	212.00	0	213.00	213.50	1	8,278	0.01%
2024/08/20	3	219.17	1	213.50	213.50	2	8,350	0.02%
2024/08/19	1	220.50	1.1	220.91	221.00	-0.1	8,351	0.00%
2024/08/16	0	0.00	2	215.75	217.00	-2	8,237	-0.02%
2024/08/14	4	206.00	3	207.00	206.50	1	8,158	0.01%
2024/08/13	1	206.50	0	0.00	207.50	1	8,194	0.01%
2024/08/09	2	219.19	5	212.50	208.00	-3	8,525	-0.04%
2024/08/08	0	0.00	3	210.50	209.00	-3	8,392	-0.04%
2024/08/06	2	186.50	7	172.86	188.50	-5	8,282	-0.06%
2024/08/05	0	188.00	0	192.00	187.00	0	8,269	0.00%
2024/08/02	3	218.14	35	207.36	207.50	-32	8,254	-0.39%
2024/08/01	12	225.46	26.1	228.57	228.00	-14.1	8,092	-0.17%
2024/07/31	52	221.83	1	219.50	219.50	51	7,955	0.64%
2024/07/29	1	206.50	1	208.50	204.00	0	7,855	0.00%
2024/07/26	0	0.00	1	202.50	210.00	-1	7,869	-0.01%
2024/07/22	0	0.00	3	203.00	200.00	-3	7,871	-0.04%
2024/07/19	3	209.50	14	206.57	205.50	-11	7,916	-0.14%
2024/07/18	3	213.00	2	215.00	215.00	1	7,951	0.01%
2024/07/17	1	224.00	1	224.50	224.00	0	8,014	0.00%
2024/07/16	11	225.09	1	229.00	223.50	10	8,171	0.12%
2024/07/15	3	221.50	3	223.51	223.50	0	8,113	0.00%
2024/07/11	3	220.33	0.1	224.00	220.00	2.9	8,071	0.04%
2024/07/10	1	220.00	1	220.50	220.00	0	8,158	0.00%
2024/07/09	1	223.00	0	0.00	224.00	1	8,299	0.01%
2024/07/08	0.1	228.00	0	0.00	227.50	0.1	8,155	0.00%
2024/07/05	0.1	228.71	21	226.38	229.00	-20.9	8,056	-0.26%
2024/07/03	4	214.75	34	215.46	215.00	-30	7,776	-0.39%
2024/07/02	54.1	208.13	5	215.10	213.50	49.1	7,685	0.64%
2024/07/01	1	205.01	0	0.00	203.50	1	7,463	0.01%
2024/06/28	1	197.50	4	205.25	207.00	-3	7,435	-0.04%
2024/06/27	3	193.00	1	193.00	193.00	2	7,250	0.03%
2024/06/24	1	208.50	2	207.00	204.50	-1	7,392	-0.01%
2024/06/21	0.1	194.33	1	200.00	200.00	-0.9	7,194	-0.01%
2024/06/19	0	190.00	0	0.00	189.50	0	7,264	0.00%
2024/06/18	3	192.50	3	190.83	191.00	0	7,290	0.00%
2024/06/17	0.2	189.64	0	0.00	189.00	0.2	7,295	0.00%
2024/06/14	2.5	189.60	20	189.00	192.00	-17.5	7,379	-0.24%
2024/06/13	0.2	189.00	0	0.00	188.50	0.2	7,406	0.00%
2024/06/12	0	0.00	3	194.00	194.50	-3	7,460	-0.04%
2024/06/11	3.1	190.10	0	0.00	187.50	3.1	7,543	0.04%
2024/06/07	20	197.00	0	0.00	192.00	20	7,698	0.26%
2024/06/05	3	196.00	10	197.60	195.50	-7	7,834	-0.09%
2024/06/04	2	199.05	0	0.00	198.00	2	7,920	0.03%
2024/06/03	0	0.00	1	203.50	202.00	-1	8,167	-0.01%
2024/05/31	1	206.50	0	0.00	199.00	1	8,248	0.01%
2024/05/27	0	0.00	1	203.50	203.50	-1	8,295	-0.01%
2024/05/24	1	202.50	19	201.74	203.00	-18	8,341	-0.22%
2024/05/23	25.1	203.03	16	200.56	201.50	9.1	8,308	0.11%
2024/05/22	3	206.00	3	205.33	205.50	0	8,438	0.00%
2024/05/21	3	207.00	3	203.50	203.50	0	8,606	0.00%
2024/05/20	0	0.00	7	206.79	206.50	-7	8,663	-0.08%
2024/05/17	16	206.53	20	206.37	206.50	-4	8,772	-0.05%
2024/05/16	38	211.00	61	207.70	203.50	-23	8,896	-0.26%
2024/05/15	37	198.76	6	197.08	195.50	31	8,860	0.35%
2024/05/14	1	190.51	1.7	191.29	190.50	-0.7	8,965	-0.01%
2024/05/13	0.1	188.00	0	0.00	187.50	0.1	9,156	0.00%
2024/05/10	0	191.00	0	0.00	193.00	0	9,324	0.00%
2024/05/09	13.2	198.95	7	200.07	198.50	6.2	9,180	0.07%
2024/05/08	1	194.50	2	194.75	196.50	-1	9,192	-0.01%
2024/05/07	1	190.50	1	191.00	192.00	0	9,454	0.00%
2024/05/03	3	193.00	0	0.00	192.00	3	9,481	0.03%
2024/05/02	0	193.00	0	0.00	196.50	0	9,571	0.00%
2024/04/30	3	198.50	6	199.08	197.00	-3	9,607	-0.03%
2024/04/29	5	196.20	2	197.00	198.00	3	9,648	0.03%
2024/04/26	11	192.32	16	193.94	192.50	-5	9,791	-0.05%
2024/04/25	1	193.00	0	0.00	187.00	1	9,799	0.01%
2024/04/24	3	195.50	3	195.83	196.50	0	9,812	0.00%
2024/04/23	8	185.75	9	185.50	188.00	-1	9,758	-0.01%
2024/04/19	11	194.55	5	197.00	196.00	6	9,531	0.06%
2024/04/18	5	204.40	5	205.70	205.00	0	9,488	0.00%
2024/04/17	8	202.50	0	0.00	201.50	8	9,472	0.08%
2024/04/16	4	202.25	3	202.33	201.50	1	9,455	0.01%
2024/04/15	0.1	212.58	2	212.00	212.50	-1.9	9,443	-0.02%
2024/04/12	1	230.99	1	229.50	229.50	0	9,313	0.00%
2024/04/11	1	231.00	1	229.50	229.50	0	9,337	0.00%
2024/04/10	0	0.00	2	233.00	230.50	-2	9,333	-0.02%
2024/04/09	1.2	238.58	10	238.00	237.00	-8.8	9,352	-0.09%
2024/04/08	10	241.50	0	0.00	242.50	10	9,345	0.11%
2024/04/03	1.1	237.86	2	240.00	241.00	-0.9	9,259	-0.01%
2024/04/02	3	237.00	4	234.00	234.00	-1	9,240	-0.01%
2024/04/01	4	247.00	4	245.02	245.00	0	9,145	0.00%
2024/03/29	1	250.00	4	248.50	245.50	-3	9,152	-0.03%
2024/03/28	16	246.28	1	246.00	244.50	15	9,107	0.16%
2024/03/27	1	249.00	17	251.21	251.00	-16	9,052	-0.18%
2024/03/26	17	248.18	3	247.95	242.00	14	8,927	0.16%
2024/03/25	2	248.50	9	249.61	247.50	-7	8,912	-0.08%
2024/03/22	9	244.83	7	246.43	247.50	2	8,866	0.02%
2024/03/21	1	235.99	1	233.50	233.50	0	8,668	0.00%
2024/03/20	2	233.00	1	229.50	229.50	1	8,699	0.01%
2024/03/19	5	235.70	12	238.00	229.50	-7	8,751	-0.08%
2024/03/18	5	235.01	1	238.00	238.00	4	8,684	0.05%
2024/03/15	8	234.44	1	232.00	232.50	7	8,689	0.08%
2024/03/14	3	222.50	15	221.10	220.50	-12	8,659	-0.14%
2024/03/13	4	231.88	4.1	229.30	229.00	-0.1	8,739	0.00%
2024/03/12	1	245.50	0.1	241.50	242.50	0.9	8,651	0.01%
2024/03/11	3	248.50	2	249.00	248.00	1	8,593	0.01%
2024/03/08	3.4	249.52	3	249.50	249.50	0.4	8,641	0.00%
2024/03/07	1.7	258.93	5	274.10	252.50	-3.3	8,595	-0.04%
2024/03/06	15	273.40	23	269.22	274.50	-8	8,335	-0.10%
2024/03/04	1	259.00	1	265.48	259.00	0	8,359	0.00%
2024/03/01	3	261.67	1	262.00	261.50	2	8,322	0.02%
2024/02/29	1	253.00	1	257.00	257.00	0	8,274	0.00%
2024/02/27	2	252.00	5	252.80	252.50	-3	8,255	-0.04%
2024/02/26	7.1	261.46	2	261.25	261.50	5.1	8,170	0.06%
2024/02/23	22	264.36	1	262.00	262.00	21	8,128	0.26%
2024/02/22	3	261.83	1	255.50	255.50	2	8,003	0.02%
2024/02/21	1	257.50	2	260.50	259.50	-1	7,836	-0.01%
2024/02/19	3	261.34	0	0.00	265.00	3	7,781	0.04%
2024/02/16	1.1	274.65	1	270.00	275.00	0.1	7,674	0.00%
2024/02/15	5	267.50	4	266.52	273.00	1	7,656	0.01%
2024/02/05	2	242.04	1	241.50	248.50	1	7,528	0.01%
2024/02/02	6	241.50	4	240.75	241.00	2	7,755	0.03%
2024/02/01	0	231.00	0	0.00	231.50	0	7,649	0.00%
2024/01/31	3	231.50	1	234.00	229.00	2	7,741	0.03%
2024/01/30	3	229.83	7.7	235.50	234.00	-4.7	7,738	-0.06%
2024/01/29	1	223.50	1	224.50	224.50	0	7,520	0.00%
2024/01/25	2	224.25	11	222.14	222.50	-9	7,651	-0.12%
2024/01/24	0	0.00	2	220.75	216.50	-2	7,583	-0.03%
2024/01/23	5	220.20	2	221.25	221.50	3	7,645	0.04%
2024/01/22	7	218.50	0	0.00	222.00	7	7,580	0.09%
2024/01/19	0.1	204.50	0	0.00	204.00	0.1	7,423	0.00%
2024/01/18	1	206.00	0	0.00	200.50	1	7,433	0.01%
2024/01/11	2	201.50	0	0.00	206.00	2	7,457	0.03%
2024/01/10	5	198.20	5	200.00	200.00	0	7,509	0.00%
2023/12/29	1	217.00	3	217.33	218.00	-2	7,716	-0.03%
2023/12/28	0	0.00	10	215.50	214.50	-10	7,853	-0.13%
2023/12/27	0	0.00	1	218.00	217.00	-1	8,073	-0.01%
2023/12/26	1	212.00	1	215.00	215.50	0	8,392	0.00%
2023/12/25	1	213.50	0	215.00	213.50	1	8,610	0.01%
2023/12/22	11	217.14	2	215.75	217.00	9	8,705	0.10%
2023/12/21	1	209.50	0	0.00	210.50	1	8,828	0.01%
2023/12/18	0	0.00	1	218.00	216.00	-1	9,215	-0.01%
2023/12/15	1.6	213.89	1	216.00	215.50	0.6	9,288	0.01%
2023/12/14	4	224.25	1	229.00	220.00	3	9,289	0.03%
2023/12/12	0	0.00	2	220.75	219.50	-2	9,358	-0.02%
2023/12/11	2	229.25	0	0.00	220.50	2	9,350	0.02%
2023/12/08	6	240.83	5	238.00	238.00	1	9,317	0.01%
2023/12/07	5	227.70	7	226.21	224.50	-2	9,137	-0.02%
2023/12/06	0	0.00	1	221.50	223.50	-1	9,168	-0.01%
2023/12/05	2	219.25	1	212.00	212.00	1	9,163	0.01%
2023/12/04	2	228.25	0	0.00	224.00	2	9,137	0.02%
2023/11/30	0	0.00	1	227.00	228.00	-1	9,479	-0.01%
2023/11/29	0	0.00	1	225.50	225.00	-1	9,460	-0.01%
2023/11/27	0	0.00	0.1	215.00	211.50	-0.1	9,746	0.00%
2023/11/22	0	0.00	1	221.00	221.00	-1	10,095	-0.01%
2023/11/20	1	223.50	2	223.75	223.50	-1	10,564	-0.01%
2023/11/17	0	0.00	2	220.50	221.50	-2	10,825	-0.02%
2023/11/16	4	221.00	2	220.50	220.50	2	10,939	0.02%
2023/11/15	1	230.50	1	230.50	229.00	0	10,990	0.00%
2023/11/14	0	0.00	4.1	230.63	232.00	-4.1	11,656	-0.04%
2023/11/10	6	222.42	6.2	223.63	220.50	-0.2	12,229	0.00%
2023/11/09	3.1	208.11	13	208.00	215.00	-9.9	12,137	-0.08%
2023/11/08	4.3	206.32	10	205.00	209.00	-5.7	12,248	-0.05%
2023/11/07	2	202.75	1	201.00	200.00	1	12,491	0.01%
2023/11/06	3	196.67	1	193.00	197.50	2	12,660	0.02%
2023/11/03	2	191.75	1	188.50	189.00	1	12,868	0.01%
2023/11/02	2	183.50	0	0.00	184.00	2	12,928	0.02%
2023/11/01	0	0.00	50	175.50	177.00	-50	13,071	-0.38%
2023/10/31	2.1	176.00	1	187.50	176.00	1.1	13,190	0.01%
2023/10/27	0.1	186.00	4	185.75	186.50	-4	13,444	-0.03%
2023/10/25	4	201.63	2	201.50	200.50	2	13,652	0.01%
2023/10/24	3	197.33	2	198.00	201.50	1	13,863	0.01%
2023/10/20	6.7	191.17	27.2	191.76	192.50	-20.5	14,232	-0.14%
2023/10/19	2	200.00	2	197.50	197.50	0	14,457	0.00%
2023/10/18	2	198.50	0.2	200.00	198.50	1.8	14,624	0.01%
2023/10/17	9	213.83	9	209.28	207.50	0	14,675	0.00%
2023/10/16	4	213.13	4	214.63	215.00	0	14,732	0.00%
2023/10/13	1	223.50	0	0.00	223.00	1	14,818	0.01%
2023/10/12	1	226.50	10	224.50	223.50	-9	14,832	-0.06%
2023/10/11	3	223.00	6	220.75	218.00	-3	14,997	-0.02%
2023/10/06	4	223.75	0	0.00	221.00	4	15,293	0.03%
2023/10/05	4	223.13	0.2	220.50	222.50	3.8	15,490	0.02%
2023/10/04	3	219.17	0.7	220.50	221.00	2.3	15,730	0.01%
2023/10/03	37	219.62	2	221.00	219.00	35	15,759	0.22%
2023/10/02	15.4	226.10	21	222.79	215.50	-5.6	15,638	-0.04%
2023/09/28	4	217.88	6	219.08	219.50	-2	15,485	-0.01%
2023/09/27	5	208.40	4	210.63	211.50	1	15,348	0.01%
2023/09/26	2.4	209.22	0	0.00	204.00	2.4	15,546	0.02%
2023/09/25	8	214.50	9	213.72	211.00	-1	15,739	-0.01%
2023/09/22	2	198.00	2	198.25	201.00	0	15,794	0.00%
2023/09/21	1	193.00	0	0.00	195.00	1	15,813	0.01%
2023/09/19	0.3	190.09	0	0.00	190.00	0.3	15,919	0.00%
2023/09/18	2.1	195.29	1	195.50	193.00	1.1	15,947	0.01%
2023/09/14	1.1	198.48	1	198.50	199.50	0.1	16,237	0.00%
2023/09/13	0	0.00	0.1	194.75	194.00	-0.1	16,324	0.00%
2023/09/12	2	199.75	4	200.87	200.00	-2	16,419	-0.01%
2023/09/11	0.1	207.00	1	199.01	199.00	-0.9	16,718	-0.01%
2023/09/08	0	207.34	0	0.00	208.50	0	16,660	0.00%
2023/09/07	7	210.71	4	212.75	209.50	3	16,783	0.02%
2023/09/06	1	220.99	3	216.50	216.50	-2	16,895	-0.01%
2023/09/05	7	207.86	5	208.40	208.00	2	16,863	0.01%
2023/09/04	7	205.14	9	204.89	206.00	-2	16,963	-0.01%
2023/09/01	8	207.75	10	203.00	201.00	-2	17,167	-0.01%
2023/08/31	4	212.13	3	209.67	215.50	1	17,119	0.01%
2023/08/30	2	209.50	3	207.50	208.50	-1	17,335	-0.01%
2023/08/29	3	204.16	0	0.00	201.00	3	17,494	0.02%
2023/08/28	7	204.00	8	202.50	202.00	-1	17,497	-0.01%
2023/08/25	12	208.79	12	207.42	207.00	0	17,578	0.00%
2023/08/24	3.1	219.45	6	217.75	216.50	-2.9	17,675	-0.02%
2023/08/23	2	208.00	4	211.13	209.00	-2	17,478	-0.01%
2023/08/22	4	204.38	5	204.20	201.50	-1	17,694	-0.01%
2023/08/21	8	202.63	7	202.57	201.50	1	18,190	0.01%
2023/08/18	20.3	208.32	12.9	204.84	203.50	7.4	18,218	0.04%
2023/08/17	13	196.81	18.2	195.27	206.50	-5.2	17,771	-0.03%
2023/08/16	33	183.41	2	181.75	188.00	31	17,637	0.18%
2023/08/15	5	180.60	2	181.25	180.00	3	18,217	0.02%
2023/08/14	1	173.50	0	0.00	173.50	1	18,299	0.01%
2023/08/11	0	177.50	1	176.00	178.50	-1	18,279	-0.01%
2023/08/10	10	172.00	9	165.00	166.50	1	18,003	0.01%
2023/08/09	12	175.33	29	176.34	179.00	-17	17,778	-0.10%
2023/08/08	19	169.03	22	169.48	172.00	-3	17,596	-0.02%
2023/08/07	105	162.77	86	168.21	168.00	19	17,423	0.11%	大買/
2023/08/02	1.3	156.34	0.1	156.50	157.50	1.2	17,111	0.01%
2023/08/01	2	166.75	2.3	164.33	165.00	-0.3	16,979	0.00%
2023/07/31	12.6	175.34	10.1	169.56	169.50	2.4	16,856	0.01%
2023/07/27	4	177.25	4	182.88	176.00	0	16,663	0.00%
2023/07/26	16	177.50	16	174.66	174.50	0	16,436	0.00%
2023/07/25	3	193.33	34	189.47	177.00	-31	16,360	-0.19%
2023/07/24	28.2	187.34	4	183.50	188.50	24.2	16,090	0.15%
2023/07/21	7	175.43	3	181.33	181.00	4	15,856	0.03%
2023/07/20	12	168.63	12	175.54	175.50	0	15,743	0.00%
2023/07/19	0	0.00	1	170.50	171.50	-1	15,678	-0.01%
2023/07/18	10	177.90	10	178.75	178.00	0	15,619	0.00%
2023/07/14	7	180.86	63	180.07	182.00	-56	15,399	-0.36%
2023/07/13	4	181.25	4	182.00	180.00	0	15,223	0.00%
2023/07/12	2	168.00	4	168.88	170.00	-2	15,013	-0.01%
2023/07/11	40	162.84	2	164.50	163.50	38	14,816	0.26%
2023/07/10	34	152.19	17	152.79	155.00	17	14,581	0.12%
2023/07/07	1.2	148.08	3	151.00	148.50	-1.8	14,598	-0.01%
2023/07/06	0	0.00	2	150.00	149.00	-2	14,706	-0.01%
2023/07/04	26	157.69	17	155.56	155.50	9	14,613	0.06%
2023/07/03	17	148.94	55	153.91	153.00	-38	14,426	-0.26%
2023/06/29	12	139.58	3.1	137.85	139.00	8.9	13,829	0.06%
2023/06/28	16	140.00	77	140.27	138.00	-61	13,872	-0.44%
2023/06/27	0	0.00	60	134.22	135.00	-60	13,928	-0.43%
2023/06/26	0	0.00	2	138.00	138.50	-2	13,986	-0.01%
2023/06/21	0	0.00	10.2	143.98	142.00	-10.2	13,981	-0.07%
2023/06/20	15	143.60	51	143.54	142.00	-36	14,126	-0.25%
2023/06/19	179	139.34	15	140.80	140.00	164	14,288	1.15%	大買/鉅額交易
2023/06/16	8	141.06	1	140.50	139.50	7	14,268	0.05%
2023/06/15	1	137.50	24	136.94	138.00	-23	14,089	-0.16%
2023/06/13	7	136.36	0	0.00	136.00	7	13,742	0.05%
2023/06/12	1	136.00	0	0.00	135.00	1	13,569	0.01%
2023/06/09	1	140.00	8	139.44	139.00	-7	13,416	-0.05%
2023/06/08	12	133.08	95	133.92	133.00	-83	13,188	-0.63%
2023/06/07	26	135.08	58	134.47	134.50	-32	13,041	-0.25%
2023/06/06	4	131.75	161	130.14	130.00	-157	13,003	-1.21%	大賣/鉅額交易
2023/06/05	64	132.63	2	134.25	133.00	62	12,873	0.48%
2023/06/02	128	129.86	5	126.20	128.00	123	12,646	0.97%	大買/鉅額交易
2023/06/01	5	123.90	0	0.00	125.00	5	12,322	0.04%
2023/05/31	16	123.53	3	123.17	122.00	13	12,268	0.11%
2023/05/30	7	122.00	0	0.00	125.00	7	12,147	0.06%
2023/05/26	5	125.90	7	122.64	121.50	-2	12,263	-0.02%
2023/05/25	109	117.12	49	117.44	122.50	60	11,877	0.51%	大買/
2023/05/24	47	110.16	20	110.00	111.50	27	11,324	0.24%
2023/05/22	2	115.50	2	115.25	113.50	0	11,155	0.00%
2023/05/19	3	109.50	14.4	109.70	113.50	-11.4	10,654	-0.11%
2023/05/18	15	102.58	32	101.58	103.50	-17	9,916	-0.17%
2023/05/17	73	97.55	55	97.83	97.90	18	9,528	0.19%
2023/05/16	0	0.00	1	95.50	95.10	-1	9,364	-0.01%
2023/05/11	0.2	95.80	0	0.00	95.00	0.2	9,485	0.00%
2023/05/08	2	99.40	0	0.00	97.20	2	9,808	0.02%
2023/05/05	0	0.00	6	97.00	98.10	-6	9,896	-0.06%
2023/05/04	7.2	96.00	0	0.00	96.70	7.2	10,067	0.07%
2023/05/03	5	98.00	5	96.70	96.70	0	10,151	0.00%
2023/05/02	0	0.00	50	98.20	98.20	-50	10,195	-0.49%
2023/04/28	0	0.00	3	99.60	98.60	-3	10,223	-0.03%
2023/04/27	3	98.30	6	98.30	98.50	-3	10,153	-0.03%
2023/04/26	6	96.60	1	98.70	98.40	5	10,172	0.05%
2023/04/25	7.2	98.12	3	96.80	96.40	4.2	10,097	0.04%
2023/04/24	8	100.25	4	101.50	101.50	4	10,049	0.04%
2023/04/21	3	98.77	0	0.00	98.20	3	10,022	0.03%
2023/04/20	2	100.00	10	99.80	100.00	-8	10,003	-0.08%
2023/04/19	0	0.00	1	103.00	101.50	-1	10,094	-0.01%
2023/04/17	3	102.67	5	102.00	102.50	-2	10,135	-0.02%
2023/04/14	0	0.00	2	101.50	99.20	-2	10,082	-0.02%
2023/04/13	3	100.17	94	99.68	99.30	-91	10,044	-0.91%
2023/04/12	21	101.95	31	102.82	102.50	-10	9,937	-0.10%
2023/04/11	110	103.19	27	104.69	103.00	83	9,756	0.85%	大買/
2023/04/10	76	98.43	5	99.00	98.80	71	9,568	0.74%
2023/04/07	1	95.50	1	95.00	95.30	0	9,463	0.00%
2023/03/31	1	97.60	0	0.00	97.30	1	9,237	0.01%
2023/03/29	4	99.00	2	96.70	96.70	2	9,142	0.02%
2023/03/28	2	96.80	7	97.97	97.70	-5	9,014	-0.06%
2023/03/27	54	96.47	1	97.90	98.00	53	8,784	0.60%
2023/03/24	1	93.40	1	94.20	94.00	0	8,744	0.00%
2023/03/23	5	93.38	50	95.40	93.20	-45	8,620	-0.52%
2023/03/22	61	96.51	4.2	95.63	95.40	56.8	8,401	0.68%
2023/03/21	40	91.68	5	91.80	92.50	35	7,819	0.45%
2023/03/16	1	86.60	0	0.00	86.80	1	7,566	0.01%
2023/03/10	0	0.00	30	87.54	87.70	-30	7,646	-0.39%
2023/03/09	5	88.80	25	89.44	89.40	-20	7,705	-0.26%
2023/03/07	10	93.20	1	92.10	93.00	9	7,641	0.12%
2023/03/06	2	91.80	8	91.70	90.90	-6	7,540	-0.08%
2023/03/02	0	0.00	1	89.30	89.90	-1	7,714	-0.01%
2023/03/01	28	92.21	30	91.10	90.80	-2	7,713	-0.03%
2023/02/24	4	91.90	9	91.49	92.10	-5	7,631	-0.07%
2023/02/23	0	0.00	1	89.20	89.00	-1	7,430	-0.01%
2023/02/22	1	87.00	15	86.30	87.10	-14	7,565	-0.19%
2023/02/21	19	89.66	0	0.00	88.60	19	7,570	0.25%
2023/02/20	2	88.60	2	89.10	88.50	0	7,537	0.00%
2023/02/17	0	0.00	5	86.60	87.70	-5	7,443	-0.07%
2023/02/15	1	86.80	0	0.00	87.10	1	7,865	0.01%
2023/02/14	0	0.00	1	86.30	86.50	-1	8,028	-0.01%
2023/02/13	8	86.30	0	0.00	86.50	8	8,196	0.10%
2023/02/10	1	87.40	0	0.00	85.10	1	8,434	0.01%
2023/02/09	3	86.57	0	0.00	86.90	3	8,363	0.04%
2023/02/08	45	87.70	1	87.30	87.80	44	8,250	0.53%
2023/02/07	21	88.14	20	88.00	88.00	1	8,254	0.01%
2023/02/06	1	89.50	2	90.00	89.50	-1	8,203	-0.01%
2023/02/03	1	93.40	0	0.00	93.40	1	8,194	0.01%
2023/02/02	3	91.70	5	93.18	93.50	-2	8,215	-0.02%
2023/02/01	2	88.90	15	88.38	89.10	-13	8,135	-0.16%
2023/01/31	0	0.00	40	87.61	87.30	-40	8,206	-0.49%
2023/01/30	11	88.36	11	88.00	88.00	0	8,258	0.00%
2023/01/16	20	88.55	20	88.70	88.70	0	8,462	0.00%
2023/01/12	11	88.85	11	88.66	88.60	0	8,742	0.00%
2023/01/11	6	92.87	6	91.23	90.90	0	8,825	0.00%
2022/12/30	10	87.65	10	86.80	86.80	0	10,259	0.00%
2022/12/29	10	85.58	10	86.90	87.00	0	10,578	0.00%
2022/12/28	0.2	85.50	3	88.20	85.80	-2.8	10,960	-0.03%
2022/12/27	3	89.70	0	0.00	89.70	3	11,165	0.03%
2022/12/23	12	87.81	4	88.40	88.40	8	11,992	0.07%
2022/12/22	20	90.45	20	89.40	89.40	0	12,229	0.00%
2022/12/20	0	0.00	2	91.90	91.80	-2	12,656	-0.02%
2022/12/19	0	0.00	2	95.20	95.10	-2	12,955	-0.02%
2022/12/09	1	96.30	0	0.00	95.50	1	14,169	0.01%
2022/12/08	0	0.00	5	95.52	95.20	-5	14,202	-0.04%
2022/12/07	1	95.80	0	0.00	95.50	1	14,220	0.01%
2022/12/05	20	99.95	10	98.30	98.30	10	14,275	0.07%
2022/12/02	5	99.70	3	99.10	99.10	2	14,301	0.01%
2022/12/01	0	0.00	5	99.88	100.50	-5	14,353	-0.03%
2022/11/29	5	98.50	5	97.60	97.50	0	14,502	0.00%
2022/11/25	7	98.40	5	101.00	100.00	2	14,421	0.01%
2022/11/24	0	0.00	1	100.50	100.50	-1	14,483	-0.01%
2022/11/22	14	96.78	5	97.10	97.10	9	14,530	0.06%
2022/11/21	0	0.00	5	99.04	98.50	-5	14,571	-0.03%
2022/11/18	6	97.48	9	98.61	97.10	-3	14,534	-0.02%
2022/11/17	0	0.00	0.2	98.20	98.70	-0.2	14,434	0.00%
2022/11/15	19.1	96.22	15	95.40	95.60	4.1	14,608	0.03%
2022/11/14	2	97.30	22	97.38	97.30	-20	14,948	-0.13%
2022/11/11	45	96.15	22	95.04	94.00	23	15,166	0.15%
2022/11/10	8	92.93	6	93.78	94.00	2	15,028	0.01%
2022/11/09	0	0.00	3	91.40	92.00	-3	15,278	-0.02%
2022/11/08	6	90.55	6.2	91.72	89.20	-0.2	15,431	0.00%
2022/11/07	5	89.90	9	88.27	87.60	-4	15,185	-0.03%
2022/11/04	5	86.80	5	88.10	88.10	0	15,145	0.00%
2022/11/02	9	87.08	5	88.20	88.20	4	15,053	0.03%
2022/11/01	6	86.00	0	0.00	86.50	6	15,093	0.04%
2022/10/31	61	83.89	62	84.24	85.60	-1	14,949	-0.01%
2022/10/28	1	83.50	1	81.90	82.10	0	14,853	0.00%
2022/10/25	1	80.10	0	0.00	78.40	1	14,672	0.01%
2022/10/24	1	81.00	1	79.90	80.00	0	14,785	0.00%
2022/10/20	1	80.90	1	81.70	82.30	0	14,883	0.00%
2022/10/19	1	83.00	6	84.65	83.00	-5	14,935	-0.03%
2022/10/17	5	82.90	0	0.00	84.60	5	15,263	0.03%
2022/10/14	10	91.00	12	89.20	88.00	-2	15,056	-0.01%
2022/10/13	18	89.10	16	90.08	88.80	2	14,846	0.01%
2022/10/12	0	0.00	6	88.60	90.50	-6	14,838	-0.04%
2022/10/11	0	0.00	0.7	85.80	85.10	-0.7	15,139	0.00%
2022/10/07	19	94.88	19	91.79	91.50	0	15,242	0.00%
2022/10/06	19	94.75	13	94.92	94.80	6	15,505	0.04%
2022/10/05	0	0.00	36	93.52	94.60	-36	15,616	-0.23%
2022/10/04	35.1	92.38	6	94.00	92.90	29.1	15,765	0.18%
2022/10/03	5	93.30	32	92.72	93.80	-27	15,903	-0.17%
2022/09/30	36	90.16	23	90.60	92.80	13	15,691	0.08%
2022/09/29	20	87.45	0	0.00	86.00	20	15,337	0.13%
2022/09/27	5	97.50	15	93.96	94.00	-10	15,426	-0.06%
2022/09/26	22	97.30	22	97.15	97.00	0	15,254	0.00%
2022/09/23	26.1	98.26	26.8	99.54	102.00	-0.7	15,044	0.00%
2022/09/22	5	93.04	5	95.00	95.00	0	14,706	0.00%
2022/09/20	1	91.10	2	90.10	91.10	-1	14,894	-0.01%
2022/09/19	0	0.00	0.9	90.00	88.10	-0.9	15,034	-0.01%
2022/09/02	10	81.30	10	80.10	80.10	0	16,650	0.00%
2022/09/01	6	82.40	21	81.03	81.00	-15	17,967	-0.08%
2022/08/31	10	82.80	10	83.35	83.60	0	18,273	0.00%
2022/08/30	0	0.00	7	82.10	82.10	-7	18,237	-0.04%
2022/08/26	13	84.03	10	83.15	83.40	3	18,113	0.02%
2022/08/24	10	83.00	25	80.70	80.30	-15	17,975	-0.08%
2022/08/22	36	82.99	33	82.54	82.10	3	18,094	0.02%
2022/08/19	10	84.40	11	83.60	83.10	-1	18,040	-0.01%
2022/08/18	0	0.00	1	81.60	83.00	-1	18,263	-0.01%
2022/08/16	0	0.00	7	82.36	82.30	-7	18,279	-0.04%
2022/08/15	1	80.10	1	80.00	80.50	0	18,163	0.00%
2022/08/12	40	79.75	40	78.58	78.60	0	18,131	0.00%
2022/08/11	25	80.13	28	79.01	79.00	-3	18,111	-0.02%
2022/08/10	14	77.88	23	79.11	79.30	-9	18,135	-0.05%
2022/08/09	20	75.89	12	76.27	77.50	8	17,820	0.04%
2022/08/08	5	70.80	6	72.47	73.90	-1	17,699	-0.01%
2022/08/05	25	72.57	26	71.97	72.00	-1	17,868	-0.01%
2022/08/04	5	72.34	8	75.23	72.00	-3	17,561	-0.02%
2022/08/02	0	0.00	10	80.40	80.40	-10	17,544	-0.06%
2022/07/29	33	82.27	25	81.30	81.30	8	17,828	0.04%
2022/07/25	50	82.98	52	82.34	82.00	-2	18,124	-0.01%
2022/07/22	37	83.30	20	83.20	83.20	17	18,249	0.09%
2022/07/21	7	82.00	8	82.71	82.70	-1	18,378	-0.01%
2022/07/20	0	0.00	5	82.14	82.00	-5	18,350	-0.03%
2022/07/18	31	77.70	30	78.60	78.60	1	18,432	0.01%
2022/07/15	3	78.40	0	0.00	78.10	3	18,611	0.02%
2022/07/14	0	0.00	7	77.21	78.00	-7	18,439	-0.04%
2022/07/13	15	72.91	15	73.69	72.80	0	18,099	0.00%
2022/07/12	1	70.40	1	69.30	69.30	0	17,954	0.00%
2022/07/11	10	71.90	0	0.00	73.00	10	17,971	0.06%
2022/07/08	25	71.31	25	71.65	72.00	0	17,874	0.00%
2022/07/07	41	66.12	86	69.10	69.60	-45	17,515	-0.26%
2022/07/06	75	67.04	31	67.79	67.80	44	17,041	0.26%
2022/07/05	60	67.54	94	67.34	66.70	-34	16,886	-0.20%
2022/07/04	89.1	65.41	55	66.98	67.80	34.1	16,571	0.21%
2022/07/01	32	72.00	0	0.00	68.50	32	16,229	0.20%
2022/06/30	8	79.08	12	77.08	76.10	-4	15,884	-0.03%
2022/06/28	11	85.68	11	84.71	84.50	0	15,979	0.00%
2022/06/27	11	85.40	24	84.25	85.50	-13	16,184	-0.08%
2022/06/24	26	83.11	94	82.28	83.00	-68	16,060	-0.42%
2022/06/23	10	80.20	1	80.30	79.50	9	15,859	0.06%
2022/06/22	5	79.00	0	0.00	78.60	5	15,933	0.03%
2022/06/21	2	81.10	3	81.03	80.90	-1	15,950	-0.01%
2022/06/20	82	79.15	12	78.30	78.00	70	16,223	0.43%
2022/06/17	32	80.80	30	79.70	79.70	2	16,427	0.01%
2022/06/16	31	86.13	21	84.40	83.10	10	16,176	0.06%
2022/06/15	8	89.14	4	88.45	87.60	4	16,094	0.02%
2022/06/14	1	89.80	1	91.20	91.00	0	15,995	0.00%
2022/06/13	21	92.30	21	92.99	93.70	0	15,559	0.00%
2022/06/10	21	87.77	44.1	90.21	92.90	-23.1	14,723	-0.16%
2022/06/09	5	83.30	3	83.53	84.50	2	13,433	0.01%
2022/06/08	20	80.15	10	79.80	79.80	10	13,093	0.08%
2022/06/02	15	80.67	15	81.10	81.10	0	13,452	0.00%
2022/06/01	5	82.40	1	82.90	81.00	4	13,610	0.03%
2022/05/31	1	81.10	0	0.00	81.30	1	13,574	0.01%
2022/05/30	11	78.68	10	80.90	80.90	1	13,569	0.01%
2022/05/27	0	0.00	0	76.60	77.60	0	13,579	0.00%
2022/05/26	43	80.32	74	76.19	76.10	-31	13,660	-0.23%
2022/05/25	1	80.30	7	79.77	79.80	-6	13,603	-0.04%
2022/05/24	2	81.40	6	81.15	79.40	-4	13,724	-0.03%
2022/05/23	11	82.84	3	83.00	81.90	8	13,716	0.06%
2022/05/20	1	81.60	0	0.00	81.60	1	13,890	0.01%
2022/05/19	1	83.20	1	82.80	82.60	0	14,125	0.00%
2022/05/18	7	86.20	3	86.33	85.40	4	14,076	0.03%
2022/05/17	13	85.91	2	85.85	87.10	11	14,059	0.08%
2022/05/16	5	86.60	4	86.65	86.10	1	14,156	0.01%
2022/05/13	29	84.93	29	85.27	85.50	0	14,000	0.00%
2022/05/12	5	83.30	5	83.06	82.20	0	13,723	0.00%
2022/05/11	4	82.43	2	83.25	82.20	2	13,722	0.01%
2022/05/10	1	81.40	1	82.00	82.00	0	13,907	0.00%
2022/05/09	3	82.53	2	83.45	83.50	1	13,933	0.01%
2022/05/06	15.2	81.56	7	81.76	81.80	8.2	14,152	0.06%
2022/05/05	11	86.01	10	87.30	85.00	1	14,313	0.01%
2022/05/04	3	85.20	13	84.78	84.70	-10	14,319	-0.07%
2022/05/03	1	83.80	1	83.40	83.60	0	14,642	0.00%
2022/04/29	71	83.16	1	83.10	83.00	70	14,949	0.47%
2022/04/28	1	82.00	70	84.09	84.40	-69	15,188	-0.45%
2022/04/27	4	78.18	4	79.60	82.20	0	15,409	0.00%
2022/04/22	2	84.70	2	85.35	83.20	0	18,309	0.00%
2022/04/21	2	88.10	0.1	84.80	88.60	1.9	18,150	0.01%
2022/04/20	0.1	83.20	1	83.50	83.90	-0.9	17,843	-0.01%
2022/04/15	2.1	81.61	1	80.40	80.40	1.1	17,699	0.01%
2022/04/14	1	83.40	0	0.00	84.70	1	17,725	0.01%
2022/04/13	0	0.00	1	82.70	82.70	-1	17,740	-0.01%
2022/04/12	1	81.70	1	81.70	81.50	0	17,866	0.00%
2022/04/11	2	81.70	1	80.60	80.60	1	18,185	0.01%
2022/04/08	5	87.10	7	85.53	84.30	-2	18,338	-0.01%
2022/04/07	1	85.50	10	84.85	83.70	-9	18,264	-0.05%
2022/04/06	1	90.40	5.1	87.22	86.50	-4.1	18,269	-0.02%
2022/04/01	2.1	89.01	15	89.96	88.10	-12.9	18,349	-0.07%
2022/03/31	1	85.20	1.2	85.50	85.00	-0.2	18,987	0.00%
2022/03/30	1.2	86.54	5	87.04	87.50	-3.8	19,497	-0.02%
2022/03/29	2	85.05	1	84.80	84.90	1	19,574	0.01%
2022/03/28	1	84.80	1	84.40	84.10	0	19,911	0.00%
2022/03/25	2	84.10	4	85.60	84.30	-2	20,157	-0.01%
2022/03/24	3	84.87	5	84.48	84.60	-2	19,981	-0.01%
2022/03/23	12	84.25	8	84.31	84.00	4	19,952	0.02%
2022/03/22	4	83.20	14	82.26	83.20	-10	19,614	-0.05%
2022/03/21	3	81.23	3	81.17	81.10	0	19,165	0.00%
2022/03/18	0	0.00	2	79.00	80.20	-2	19,076	-0.01%
2022/03/16	0	72.20	0	0.00	72.70	0	18,806	0.00%
2022/03/15	5	74.22	3	74.00	73.70	2	19,070	0.01%
2022/03/11	2	77.25	3	77.90	77.50	-1	19,096	-0.01%
2022/03/10	0	0.00	1	77.40	77.40	-1	19,112	-0.01%
2022/03/09	2	73.70	1	74.70	74.50	1	19,083	0.01%
2022/03/08	3	74.20	2	73.40	73.00	1	19,352	0.01%
2022/03/07	0	0.00	46	75.15	75.90	-46	19,490	-0.24%
2022/03/04	3	80.30	1	80.00	79.90	2	19,604	0.01%
2022/03/03	20	82.01	8	81.64	81.20	12	19,587	0.06%
2022/03/02	11	82.05	10	82.00	82.00	1	19,606	0.01%
2022/03/01	27	82.87	25	83.40	83.00	2	19,523	0.01%
2022/02/25	17	81.41	11	82.03	80.70	6	19,416	0.03%
2022/02/24	9	81.67	7	81.11	80.90	2	19,268	0.01%
2022/02/22	0	0.00	10	79.00	79.10	-10	19,533	-0.05%
2022/02/18	4	81.75	21	81.35	82.30	-17	19,605	-0.09%
2022/02/17	50	83.21	45	81.80	81.70	5	19,788	0.03%
2022/02/16	53	82.29	2	82.20	82.20	51	20,081	0.25%
2022/02/15	20	80.96	20	79.70	79.70	0	20,243	0.00%
2022/02/14	2	79.70	1	80.90	80.90	1	20,233	0.00%
2022/02/11	14	80.84	8	80.79	80.50	6	20,318	0.03%
2022/02/10	18	83.11	242	80.00	80.30	-224	20,465	-1.09%	大賣/鉅額交易
2022/02/09	5	82.60	0	0.00	82.00	5	20,238	0.02%
2022/02/08	39	81.73	39	81.21	82.30	0	20,134	0.00%
2022/02/07	0	0.00	45	78.33	79.20	-45	20,136	-0.22%
2022/01/26	1	74.80	5	75.24	75.30	-4	19,988	-0.02%
2022/01/25	81	77.67	1	74.80	74.60	80	20,253	0.40%
2022/01/24	155	80.04	0	78.40	78.40	155	19,943	0.78%	大買/鉅額交易
2022/01/21	22	81.23	2.1	80.47	79.80	19.9	19,748	0.10%
2022/01/20	34	85.26	5	85.38	84.20	29	19,449	0.15%
2022/01/19	31	85.09	47.2	86.88	88.50	-16.2	19,270	-0.08%
2022/01/18	40.1	84.86	58	85.67	86.50	-17.9	18,766	-0.10%
2022/01/17	26	78.87	51	80.67	81.90	-25	17,478	-0.14%
2022/01/14	1	71.50	1	72.40	74.60	0	17,043	0.00%
2022/01/12	0	0.00	3	73.30	73.10	-3	17,087	-0.02%
2022/01/07	1	73.40	1	73.80	73.80	0	17,320	0.00%
2022/01/06	5	75.82	5	75.66	75.70	0	17,216	0.00%
2022/01/05	30	78.13	62	77.16	76.90	-32	17,223	-0.19%
2022/01/04	24	80.11	26	79.78	79.80	-2	17,119	-0.01%
2022/01/03	181	78.59	186	78.42	78.40	-5	17,047	-0.03%	大買/大賣/
2021/12/30	1	76.00	1	76.60	76.00	0	17,006	0.00%
2021/12/29	2	76.40	0	0.00	77.00	2	17,188	0.01%
2021/12/28	68	75.85	83	75.50	75.30	-15	17,376	-0.09%
2021/12/27	87	78.99	41	80.87	76.80	46	17,290	0.27%
2021/12/24	2	79.50	6.3	78.67	79.50	-4.3	16,521	-0.03%
2021/12/23	11	77.45	54	77.75	76.10	-43	16,079	-0.27%
2021/12/22	51	77.00	5	76.16	76.80	46	16,097	0.29%
2021/12/21	11	73.98	11	74.78	74.80	0	16,350	0.00%
2021/12/20	10	72.00	10	72.10	72.10	0	16,748	0.00%
2021/12/16	20	71.45	21	72.90	72.90	-1	18,473	-0.01%
2021/12/14	10	70.00	11	69.77	69.70	-1	19,915	-0.01%
2021/12/13	2	70.90	5	70.80	70.80	-3	19,967	-0.02%
2021/12/10	31	72.11	10	71.80	71.80	21	20,003	0.10%
2021/12/09	11	73.16	8	72.99	71.80	3	20,153	0.01%
2021/12/08	5	72.20	12	72.20	71.70	-7	20,243	-0.03%
2021/12/07	5	71.80	0	0.00	71.40	5	20,510	0.02%
2021/12/06	26	71.70	300	71.50	71.50	-274	20,847	-1.31%	大賣/鉅額交易
2021/12/03	8	73.24	1	73.10	73.10	7	21,083	0.03%
2021/12/02	340	76.06	51	73.66	73.40	289	21,248	1.36%	大買/鉅額交易
2021/12/01	1	73.80	9	73.50	74.80	-8	21,001	-0.04%
2021/11/30	378	72.49	354	71.91	71.90	24	20,871	0.11%	大買/大賣/
2021/11/29	0	0.00	1	70.00	70.20	-1	20,898	0.00%
2021/11/26	1	70.30	1	70.00	68.60	0	21,168	0.00%
2021/11/25	1	71.10	0	0.00	70.60	1	21,544	0.00%
2021/11/24	6	71.17	0	0.00	71.70	6	21,825	0.03%
2021/11/23	1	70.20	0	0.00	69.50	1	22,059	0.00%
2021/11/22	0	0.00	1	72.20	71.20	-1	22,250	0.00%
2021/11/19	16.1	71.84	14.4	72.28	72.00	1.7	22,468	0.01%
2021/11/18	2.1	76.07	6	75.77	74.30	-3.9	22,692	-0.02%
2021/11/17	9	75.93	3	75.40	76.60	6	22,937	0.03%
2021/11/16	1.1	77.36	12	76.87	76.10	-10.9	23,234	-0.05%
2021/11/15	6	76.45	9.4	76.10	77.10	-3.4	23,129	-0.01%
2021/11/12	51	73.72	46	72.31	72.90	5	22,814	0.02%
2021/11/11	0	0.00	10	70.70	70.30	-10	22,494	-0.04%
2021/11/10	12	69.58	10	69.30	69.30	2	22,421	0.01%
2021/11/09	17	71.05	4	71.40	71.40	13	22,333	0.06%
2021/11/08	0	0.00	30	69.00	68.90	-30	22,056	-0.14%
2021/11/04	42	71.52	13	70.64	70.50	29	21,995	0.13%
2021/11/03	6.2	69.08	1	69.10	69.20	5.2	21,721	0.02%
2021/11/02	12.2	68.26	21	68.22	68.70	-8.8	21,595	-0.04%
2021/10/29	11.2	66.99	9	66.42	66.40	2.2	21,456	0.01%
2021/10/28	13	66.68	10	66.10	66.10	3	21,356	0.01%
2021/10/27	10	66.70	10	66.50	66.50	0	21,276	0.00%
2021/10/26	10	68.70	50	66.34	66.10	-40	21,051	-0.19%
2021/10/25	1	65.80	1	67.00	67.60	0	20,900	0.00%
2021/10/22	46	67.91	4	68.03	69.50	42	20,581	0.20%
2021/10/21	0	0.00	33	65.57	65.40	-33	20,217	-0.16%
2021/10/20	21	66.07	0	0.00	65.60	21	20,230	0.10%
2021/10/19	80	65.97	71	66.18	65.20	9	20,243	0.04%
2021/10/15	10	66.40	1	66.50	65.40	9	20,318	0.04%
2021/10/13	1	64.70	56	64.24	63.50	-55	20,486	-0.27%
2021/10/12	0	0.00	1	66.70	66.50	-1	20,602	0.00%
2021/10/08	2	67.00	1	67.90	67.20	1	20,877	0.00%
2021/10/07	60	65.05	5	65.90	66.20	55	20,748	0.27%
2021/10/06	4	64.93	5	61.90	61.90	-1	20,929	0.00%
2021/10/05	6	61.40	4	63.10	65.30	2	21,158	0.01%
2021/10/04	0	0.00	0.3	62.30	61.10	-0.3	21,377	0.00%
2021/10/01	10	65.35	23	62.47	62.00	-13	21,852	-0.06%
2021/09/29	1	65.60	56	65.13	64.40	-55	22,091	-0.25%
2021/09/28	2	65.85	2	67.10	68.30	0	21,963	0.00%
2021/09/27	150	68.95	13	68.62	67.80	137	21,377	0.64%	大買/鉅額交易
2021/09/24	72.2	74.32	46	75.94	73.20	26.2	20,841	0.13%
2021/09/23	163	76.42	155	76.99	75.20	8	20,504	0.04%	大買/大賣/
2021/09/22	27.5	72.08	16	73.40	74.00	11.5	19,655	0.06%
2021/09/17	107	72.22	145	72.72	74.00	-38	19,780	-0.19%	大買/大賣/
2021/09/16	0	0.00	112	68.02	68.10	-112	19,538	-0.57%	大賣/鉅額交易
2021/09/15	33	67.89	16	67.81	67.90	17	20,570	0.08%
2021/09/14	5	67.04	0	0.00	67.10	5	21,067	0.02%
2021/09/13	213	68.93	50	68.59	66.80	163	21,772	0.75%	大買/鉅額交易
2021/09/10	13	69.29	220	70.23	71.40	-207	22,090	-0.94%	大賣/鉅額交易
2021/09/09	70	66.07	16	68.19	69.00	54	22,192	0.24%
2021/09/08	13	64.74	46	63.79	63.40	-33	21,866	-0.15%
2021/09/07	39	68.72	15	67.72	67.50	24	21,743	0.11%
2021/09/06	3	71.13	2	71.00	71.00	1	21,739	0.00%
2021/09/03	4	71.55	4	71.80	72.80	0	22,282	0.00%
2021/09/02	32	73.63	33	71.93	71.80	-1	22,925	0.00%
2021/09/01	12	72.43	16	73.62	73.90	-4	22,892	-0.02%
2021/08/31	2	73.50	12	73.08	73.50	-10	22,774	-0.04%
2021/08/30	23	67.92	46	70.06	70.20	-23	22,515	-0.10%
2021/08/27	24	68.58	22	67.42	67.00	2	22,888	0.01%
2021/08/26	25	71.52	23	71.27	71.00	2	22,684	0.01%
2021/08/25	24	72.50	49	73.02	73.60	-25	22,699	-0.11%
2021/08/24	35	70.77	46	71.36	71.90	-11	22,793	-0.05%
2021/08/23	24	67.97	41	68.81	68.40	-17	22,466	-0.08%
2021/08/20	45	67.96	5	68.00	68.30	40	21,927	0.18%
2021/08/19	1	62.50	1	63.20	62.10	0	21,540	0.00%
2021/08/18	17	62.01	11	64.08	64.20	6	21,563	0.03%
2021/08/17	2	60.00	1	58.90	58.40	1	21,806	0.00%
2021/08/12	5	66.20	10	66.80	66.70	-5	22,137	-0.02%
2021/08/11	3	66.27	0	0.00	66.70	3	22,430	0.01%
2021/08/10	12	68.78	22	68.21	67.60	-10	22,891	-0.04%
2021/08/09	0	0.00	2	70.45	69.80	-2	23,158	-0.01%
2021/08/06	0	0.00	20	71.00	72.00	-20	23,356	-0.09%
2021/08/05	7	72.83	1	72.10	71.60	6	23,597	0.03%
2021/08/04	32	73.35	5	76.52	72.90	27	23,730	0.11%
2021/08/03	2	72.85	0	0.00	72.80	2	23,608	0.01%
2021/08/02	20	71.19	1	71.50	72.60	19	23,615	0.08%
2021/07/30	35	73.79	0	0.00	71.50	35	23,555	0.15%
2021/07/29	2	73.60	1	72.00	72.50	1	23,566	0.00%
2021/07/27	20	75.05	20	72.84	73.00	0	23,608	0.00%
2021/07/23	6	73.92	0	0.00	73.70	6	23,536	0.03%
2021/07/22	10	76.70	10	77.00	75.60	0	23,612	0.00%
2021/07/21	0	0.00	1	76.00	74.00	-1	23,653	0.00%
2021/07/20	2	74.00	5	73.50	74.90	-3	23,966	-0.01%
2021/07/19	2	76.00	0	0.00	75.50	2	24,015	0.01%
2021/07/16	1	76.00	1.3	76.71	77.40	-0.3	23,986	0.00%
2021/07/15	14	76.69	26	78.18	77.90	-12	23,945	-0.05%
2021/07/14	8	79.09	3	78.73	80.10	5	23,673	0.02%
2021/07/13	11.2	79.53	8	79.81	79.50	3.2	23,558	0.01%
2021/07/12	7	81.07	14	80.44	80.00	-7	23,234	-0.03%
2021/07/09	9	77.97	15	77.08	77.10	-6	22,821	-0.03%
2021/07/08	9	75.01	17	76.78	77.90	-8	22,565	-0.04%
2021/07/07	46	72.12	25	73.22	71.50	21	22,038	0.10%
2021/07/06	10	70.60	35	69.80	70.50	-25	21,536	-0.12%
2021/07/05	33	68.66	24	69.24	69.00	9	21,469	0.04%
2021/07/02	25.3	66.98	0	0.00	67.30	25.3	21,371	0.12%
2021/07/01	10	67.70	5	66.92	66.90	5	21,323	0.02%
2021/06/30	5	67.56	0	0.00	66.90	5	21,245	0.02%
2021/06/29	0	0.00	12	68.17	68.60	-12	21,157	-0.06%
2021/06/28	10	68.42	5	70.40	68.50	5	20,979	0.02%
2021/06/25	27	68.96	24	68.20	67.50	3	20,524	0.01%
2021/06/24	363	66.18	496	66.47	66.60	-133	19,750	-0.67%	大買/大賣/鉅額交易
2021/06/23	4	63.63	10	66.34	67.30	-6	18,688	-0.03%
2021/06/22	92	64.25	29	61.24	61.20	63	18,167	0.35%
2021/06/21	91	62.94	26	60.83	62.20	65	17,304	0.38%
2021/06/18	113	60.44	324	58.77	58.20	-211	16,717	-1.26%	大買/大賣/鉅額交易
2021/06/17	30	59.10	0	0.00	59.30	30	16,341	0.18%
2021/06/16	20	58.70	154	59.64	58.90	-134	16,350	-0.82%	大賣/鉅額交易
2021/06/15	2	59.00	3	59.60	59.60	-1	16,266	-0.01%
2021/06/11	2	59.20	73	59.94	58.70	-71	16,170	-0.44%
2021/06/10	74	60.46	58	59.98	61.50	16	15,582	0.10%
2021/06/09	29	57.26	7	58.01	57.00	22	14,780	0.15%
2021/06/08	1	58.20	2	58.00	58.00	-1	14,714	-0.01%
2021/06/07	21	54.69	26	55.98	57.10	-5	14,632	-0.03%
2021/06/04	156	57.44	76	58.37	55.60	80	14,561	0.55%	大買/
2021/06/03	85	57.62	117	57.45	57.60	-32	14,382	-0.22%	大賣/
2021/06/02	55	57.11	205	56.54	57.40	-150	15,129	-0.99%	大賣/鉅額交易
2021/06/01	124	57.14	274	57.00	57.10	-150	15,199	-0.99%	大買/大賣/鉅額交易
2021/05/31	415	54.87	223	55.13	55.20	192	15,227	1.26%	大買/大賣/鉅額交易
2021/05/28	2	53.10	0	0.00	53.10	2	15,469	0.01%
2021/05/27	41	52.30	42	52.50	52.50	-1	15,987	-0.01%
2021/05/26	3	53.50	20	53.50	53.10	-17	16,018	-0.11%
2021/05/25	203	53.97	202	54.15	53.70	1	16,292	0.01%	大買/大賣/
2021/05/24	4	51.58	100	52.06	52.40	-96	16,165	-0.59%
2021/05/21	153	51.81	47	51.89	51.00	106	16,101	0.66%	大買/鉅額交易
2021/05/20	0	0.00	99	50.61	49.15	-99	16,063	-0.62%
2021/05/19	126	50.76	46	51.17	50.80	80	16,355	0.49%	大買/
2021/05/18	196	50.14	228	50.03	50.50	-32	16,269	-0.20%	大買/大賣/
2021/05/17	372	45.86	23	46.95	48.25	349	16,002	2.18%	大買/鉅額交易
2021/05/14	4	46.40	3	45.67	45.90	1	15,709	0.01%
2021/05/13	2	44.00	3	41.47	43.85	-1	15,454	-0.01%
2021/05/12	21	41.85	0	0.00	41.85	21	15,261	0.14%
2021/05/11	4	47.14	0	0.00	46.50	4	15,083	0.03%
2021/05/10	0	0.00	2	50.80	51.00	-2	14,954	-0.01%
2021/05/07	0	0.00	2	49.73	50.00	-2	15,094	-0.01%
2021/05/05	1	50.00	13	48.04	49.45	-12	15,640	-0.08%
2021/05/04	3.4	48.72	0	0.00	48.60	3.4	15,717	0.02%
2021/05/03	0	0.00	50	52.70	52.40	-50	15,715	-0.32%
2021/04/29	0	0.00	11	55.36	54.90	-11	15,787	-0.07%
2021/04/28	10	56.00	0	0.00	54.40	10	15,954	0.06%
2021/04/27	9	55.90	0	0.00	55.20	9	16,104	0.06%
2021/04/26	5	58.10	0	0.00	57.60	5	16,107	0.03%
2021/04/23	3	55.03	10	55.68	56.80	-7	16,313	-0.04%
2021/04/22	5	54.10	0	0.00	54.50	5	17,306	0.03%
2021/04/21	0	0.00	1	56.60	55.80	-1	18,548	-0.01%
2021/04/20	0	0.00	2	55.90	55.60	-2	18,986	-0.01%
2021/04/19	1	54.70	0	0.00	55.00	1	19,073	0.01%
2021/04/16	50	54.60	0	0.00	54.50	50	19,226	0.26%
2021/04/14	1	52.60	1	51.75	52.10	0	20,165	0.00%
2021/04/13	1	53.30	0	0.00	53.30	1	20,424	0.00%
2021/04/12	2	55.00	0	0.00	55.10	2	20,580	0.01%
2021/04/09	101	56.29	100	55.32	55.60	1	20,790	0.00%	大買/
2021/04/08	1	56.50	3	56.53	56.30	-2	20,714	-0.01%
2021/04/07	1	55.40	0	0.00	55.20	1	20,671	0.00%
2021/04/06	0	55.00	0	0.00	55.00	0	20,774	0.00%
2021/04/01	0	0.00	3	56.70	55.10	-3	20,871	-0.01%
2021/03/30	2	54.80	0	0.00	55.20	2	20,906	0.01%
2021/03/25	0	0.00	100	56.00	54.90	-100	22,481	-0.44%
2021/03/24	21	55.75	120	54.84	55.80	-99	23,017	-0.43%	大賣/
2021/03/23	123	55.95	50	55.20	55.20	73	24,177	0.30%	大買/
2021/03/22	98	54.68	0	0.00	54.50	98	25,564	0.38%
2021/03/19	30	54.50	48	54.80	54.90	-18	26,379	-0.07%
2021/03/18	3	55.23	18	55.37	55.40	-15	26,682	-0.06%
2021/03/17	3	55.10	5	56.00	55.20	-2	26,843	-0.01%
2021/03/16	71	56.59	2	57.00	56.00	69	26,959	0.26%
2021/03/15	83	56.73	0	0.00	56.60	83	27,473	0.30%
2021/03/12	1	56.92	4	57.23	56.80	-3	28,315	-0.01%
2021/03/11	1	56.10	0	0.00	57.20	1	28,314	0.00%
2021/03/10	17	56.69	12	56.98	55.80	5	28,369	0.02%
2021/03/09	9	57.79	2	58.00	56.10	7	28,478	0.02%
2021/03/08	2	59.15	103	58.46	58.50	-101	28,130	-0.36%	大賣/鉅額交易
2021/03/05	14	55.46	16	56.76	57.40	-2	27,418	-0.01%
2021/03/04	1	55.30	5	57.60	55.20	-4	27,432	-0.01%
2021/03/03	109	57.76	1	56.10	56.00	108	27,244	0.40%	大買/鉅額交易
2021/03/02	122	55.50	221	57.11	56.90	-99	27,361	-0.36%	大買/大賣/
2021/02/26	0	0.00	350	54.32	54.20	-350	27,598	-1.27%	大賣/鉅額交易
2021/02/25	39	56.89	32	55.99	55.90	7	28,817	0.02%
2021/02/24	130	56.06	10	55.80	56.20	120	28,672	0.42%	大買/鉅額交易
2021/02/22	11	55.92	0	0.00	55.30	11	29,133	0.04%
2021/02/19	150	55.77	20	56.00	55.20	130	29,472	0.44%	大買/鉅額交易
2021/02/18	5	55.86	5	54.62	54.70	0	29,370	0.00%
2021/02/17	13	54.75	21	55.29	55.10	-8	29,266	-0.03%
2021/02/05	1	52.80	18	53.02	52.40	-17	29,022	-0.06%
2021/02/04	45	52.16	0	0.00	52.60	45	29,098	0.15%
2021/02/03	51	52.68	1	52.50	51.80	50	29,153	0.17%
2021/02/02	25	52.30	0	0.00	52.30	25	29,241	0.09%
2021/02/01	0	0.00	20	51.70	51.70	-20	29,392	-0.07%
2021/01/29	1	52.10	1	54.50	52.10	0	29,399	0.00%
2021/01/28	20	53.90	0	0.00	54.00	20	29,365	0.07%
2021/01/27	12	54.19	13	54.68	54.30	-1	29,304	0.00%
2021/01/26	0	0.00	1	52.40	52.60	-1	29,082	0.00%
2021/01/22	14	52.44	19	52.92	53.30	-5	29,043	-0.02%
2021/01/21	37	52.33	5	52.42	51.90	32	29,111	0.11%
2021/01/20	0	0.00	149	53.10	51.80	-149	29,221	-0.51%	大賣/鉅額交易
2021/01/19	7	55.99	2	55.50	54.90	5	29,169	0.02%
2021/01/18	106	56.57	21	57.89	56.00	85	29,279	0.29%	大買/
2021/01/15	24	59.73	8	60.51	57.20	16	28,862	0.06%
2021/01/14	226	58.73	34	58.02	58.60	192	28,001	0.69%	大買/鉅額交易
2021/01/13	21	55.81	0	0.00	55.80	21	27,286	0.08%
2021/01/12	0.7	52.00	0	0.00	51.90	0.7	27,793	0.00%
2021/01/11	0.1	51.50	0.2	51.50	51.30	-0.1	29,346	0.00%
2021/01/08	6.2	54.89	15	55.79	52.80	-8.8	29,446	-0.03%
2021/01/07	15	55.78	2	55.25	54.80	13	29,322	0.04%
2021/01/06	5.1	53.80	46	53.40	54.40	-40.9	28,939	-0.14%
2021/01/05	81	52.12	2	52.50	52.90	79	28,551	0.28%
2021/01/04	10	51.90	11	52.23	51.90	-1	28,438	0.00%
2020/12/31	0.1	50.60	5	50.40	50.50	-4.9	28,400	-0.02%
2020/12/30	2	51.00	60	50.30	50.90	-58	28,752	-0.20%
2020/12/29	50	50.50	5	50.70	50.30	45	28,854	0.16%
2020/12/28	7	50.39	0	0.00	50.60	7	28,837	0.02%
2020/12/25	0	0.00	6	50.70	50.90	-6	28,916	-0.02%
2020/12/24	80	51.85	50	52.30	51.80	30	29,015	0.10%
2020/12/23	28	52.28	81	52.08	51.70	-53	29,190	-0.18%
2020/12/22	16	53.39	16	54.45	51.50	0	29,768	0.00%
2020/12/21	9	57.52	2	56.95	56.70	7	29,556	0.02%
2020/12/18	6	56.07	2	56.30	56.20	4	29,020	0.01%
2020/12/17	67	56.44	75	55.66	55.30	-8	28,672	-0.03%
2020/12/16	13	55.85	22	55.84	56.30	-9	27,633	-0.03%
2020/12/15	16	52.66	3	53.20	51.70	13	26,277	0.05%
2020/12/14	0	0.00	3	52.47	52.30	-3	25,856	-0.01%
2020/12/11	102	50.40	2	50.95	51.30	100	25,771	0.39%	大買/
2020/12/10	16	50.51	116	51.60	50.30	-100	25,930	-0.39%	大賣/
2020/12/09	2	53.20	19	52.57	52.00	-17	25,920	-0.07%
2020/12/08	59	51.51	6	52.15	52.20	53	25,644	0.21%
2020/12/07	1	50.10	4	49.81	50.10	-3	25,214	-0.01%
2020/12/04	25	49.92	50	49.55	49.50	-25	25,529	-0.10%
2020/12/03	108	50.82	10	50.37	50.80	98	25,769	0.38%	大買/
2020/12/02	2	50.08	0	0.00	49.75	2	26,120	0.01%
2020/12/01	5	50.64	60	50.21	50.50	-55	26,385	-0.21%
2020/11/30	11	52.12	53	51.60	51.60	-42	26,717	-0.16%
2020/11/27	5	51.16	6	51.28	51.80	-1	27,004	0.00%
2020/11/26	1	50.50	2	51.75	50.50	-1	27,466	0.00%
2020/11/25	60	52.76	29	50.82	50.20	31	27,248	0.11%
2020/11/24	7	51.29	65	50.64	51.30	-58	27,467	-0.21%
2020/11/23	134	48.92	2	48.93	48.50	132	27,037	0.49%	大買/鉅額交易
2020/11/20	202	48.11	15	48.03	47.95	187	27,737	0.67%	大買/鉅額交易
2020/11/19	230	48.19	205	48.01	47.60	25	28,676	0.09%	大買/大賣/
2020/11/18	5	46.35	45	46.32	47.45	-40	30,627	-0.13%
2020/11/17	65	45.65	25	45.68	45.45	40	31,153	0.13%
2020/11/16	0	0.00	22	44.42	44.35	-22	32,848	-0.07%
2020/11/13	0	0.00	60	44.00	44.10	-60	34,025	-0.18%
2020/11/12	1	44.25	0	0.00	44.45	1	35,252	0.00%
2020/11/11	0	0.00	100	43.68	43.65	-100	36,177	-0.28%
2020/11/10	21	44.85	71	44.18	44.00	-50	38,066	-0.13%
2020/11/09	22	44.53	71	44.41	44.90	-49	41,214	-0.12%
2020/11/06	26	45.38	110	44.68	44.30	-84	42,827	-0.20%	大賣/
2020/11/05	22	44.41	22	44.73	44.40	0	43,410	0.00%
2020/11/04	1	45.25	2	45.08	45.15	-1	44,703	0.00%
2020/11/03	4	44.55	5	44.11	44.85	-1	45,064	0.00%
2020/11/02	21	43.35	21	44.20	43.20	0	45,504	0.00%
2020/10/30	21	43.85	21	44.50	43.95	0	46,417	0.00%
2020/10/29	25	44.77	51	44.28	44.95	-26	46,758	-0.06%
2020/10/28	87	44.47	72	45.63	44.55	15	46,990	0.03%
2020/10/27	11	46.32	5	45.48	45.80	6	47,118	0.01%
2020/10/26	32	46.95	26	46.72	46.10	6	47,493	0.01%
2020/10/23	40	47.69	30	47.89	47.60	10	48,034	0.02%
2020/10/22	17	48.51	19	48.43	48.05	-2	48,619	0.00%
2020/10/21	16	50.10	52	50.39	48.95	-36	49,101	-0.07%
2020/10/20	85	50.67	150	50.52	51.20	-65	49,549	-0.13%	大賣/
2020/10/19	75	49.89	40	50.06	50.90	35	49,388	0.07%
2020/10/16	1	46.20	19	46.69	46.35	-18	48,913	-0.04%
2020/10/15	11	46.85	5	45.98	45.95	6	49,896	0.01%
2020/10/14	102	47.27	0	0.00	47.35	102	51,513	0.20%	大買/鉅額交易
2020/10/13	21	45.40	21	45.60	45.40	0	53,410	0.00%
2020/10/12	0	0.00	20	46.05	45.40	-20	54,813	-0.04%
2020/10/07	21	45.85	31	45.97	45.85	-10	57,105	-0.02%
2020/10/05	12	45.32	11	44.60	45.35	1	58,930	0.00%
2020/09/30	40	44.47	40	44.22	44.60	0	59,080	0.00%
2020/09/29	21	45.35	21	45.10	45.35	0	59,132	0.00%
2020/09/28	0	0.00	2	44.60	44.50	-2	59,409	0.00%
2020/09/25	58	43.46	41	45.99	43.95	17	60,014	0.03%
2020/09/24	54	46.92	56	46.98	47.00	-2	60,188	0.00%
2020/09/23	53	46.37	33	47.28	46.30	20	59,961	0.03%
2020/09/22	34	47.30	31	47.94	47.30	3	60,325	0.00%
2020/09/21	31	48.35	33	48.82	48.20	-2	61,168	0.00%
2020/09/18	21	49.40	22	48.53	49.40	-1	61,286	0.00%
2020/09/17	23	48.47	24	49.18	48.50	-1	61,454	0.00%
2020/09/16	35	49.48	41	49.54	49.25	-6	61,484	-0.01%
2020/09/15	23	49.25	26	50.24	49.15	-3	61,668	0.00%
2020/09/11	26	48.90	54	49.56	48.85	-28	62,002	-0.05%
2020/09/10	29	49.70	69	50.80	49.70	-40	63,001	-0.06%
2020/09/09	62	50.64	86	50.62	50.70	-24	63,631	-0.04%
2020/09/08	21	50.60	24	51.79	50.60	-3	63,687	0.00%
2020/09/07	27	52.22	51	54.14	51.80	-24	63,840	-0.04%
2020/09/04	21	54.80	23	53.31	54.80	-2	63,910	0.00%
2020/09/03	24	53.98	35	54.70	53.90	-11	64,048	-0.02%
2020/09/02	11	53.80	19	53.29	53.80	-8	64,353	-0.01%
2020/09/01	32	53.00	37	51.69	53.10	-5	64,129	-0.01%
2020/08/31	45	51.76	24	52.21	51.40	21	63,696	0.03%
2020/08/28	69	52.53	25	53.38	51.80	44	63,696	0.07%
2020/08/27	94	54.74	137	54.16	55.10	-43	63,450	-0.07%	大賣/
2020/08/26	20	54.11	14	54.44	53.90	6	63,286	0.01%
2020/08/25	22	54.58	12	54.51	54.00	10	62,944	0.02%
2020/08/24	51	57.48	124	57.83	55.20	-73	62,792	-0.12%	大賣/
2020/08/21	5	56.20	8	55.94	57.40	-3	61,011	0.00%
2020/08/20	28	53.06	27	55.29	52.20	1	62,227	0.00%
2020/08/19	20	56.71	15	56.83	56.60	5	61,656	0.01%
2020/08/18	175	55.40	175	55.46	56.20	0	61,108	0.00%	大買/大賣/
2020/08/17	15	53.43	11	53.75	53.10	4	60,793	0.01%
2020/08/14	2	51.70	28	52.08	53.10	-26	60,487	-0.04%
2020/08/13	136	50.74	121	51.97	52.20	15	58,936	0.03%	大買/大賣/
2020/08/12	137	46.06	39	47.24	48.20	98	56,215	0.17%	大買/
2020/08/11	26	43.90	22	43.75	43.85	4	55,202	0.01%
2020/08/10	13	43.60	15	44.52	43.60	-2	55,347	0.00%
2020/08/07	14	42.13	17	42.09	42.10	-3	54,708	-0.01%
2020/08/06	15	41.59	12	41.95	41.40	3	55,555	0.01%
2020/08/05	19	42.22	23	42.03	42.70	-4	55,729	-0.01%
2020/08/04	19	40.41	18	40.70	40.35	1	55,561	0.00%
2020/08/03	32	41.13	22	40.84	41.20	10	55,548	0.02%
2020/07/31	9	40.33	20	40.54	40.30	-11	55,641	-0.02%
2020/07/30	8	40.80	8	41.10	40.80	0	56,159	0.00%
2020/07/29	10	40.55	9	41.72	40.55	1	56,588	0.00%
2020/07/28	14	42.55	21	42.26	42.50	-7	56,594	-0.01%
2020/07/27	11	42.15	16	42.83	42.15	-5	56,788	-0.01%
2020/07/24	21	41.66	19	43.06	41.55	2	56,984	0.00%
2020/07/23	10	43.75	13	43.31	43.75	-3	57,673	-0.01%
2020/07/22	19	42.61	22	42.51	42.30	-3	58,198	-0.01%
2020/07/21	22	42.00	5	41.95	41.80	17	57,408	0.03%
2020/07/20	2	39.75	47	40.14	41.90	-45	57,098	-0.08%
2020/07/17	33	39.17	26	38.96	38.10	7	56,222	0.01%
2020/07/16	83	37.80	128	37.83	38.80	-45	54,977	-0.08%	大賣/
2020/07/15	222	36.93	220	37.05	36.55	2	54,307	0.00%	大買/大賣/
2020/07/14	27	35.84	10	35.67	35.65	17	54,106	0.03%
2020/07/13	56	36.22	80	36.27	36.50	-24	54,451	-0.04%
2020/07/10	21	33.28	25	33.70	33.90	-4	54,216	-0.01%
2020/07/09	2	33.80	11	33.70	33.65	-9	54,678	-0.02%
2020/07/08	3	33.95	0	0.00	34.20	3	55,282	0.01%
2020/07/07	6	33.93	0	0.00	33.70	6	55,943	0.01%
2020/07/06	18	35.77	0	0.00	35.15	18	56,323	0.03%
2020/07/03	10	34.30	14	34.79	34.50	-4	56,313	-0.01%
2020/07/02	0	0.00	1	33.30	33.20	-1	55,775	0.00%
2020/07/01	21	33.60	3	34.00	33.40	18	56,138	0.03%
2020/06/30	1	33.85	2	34.08	33.60	-1	57,055	0.00%
2020/06/29	2	31.90	50	32.30	32.10	-48	57,793	-0.08%
2020/06/24	0	0.00	116	31.57	32.00	-116	59,076	-0.20%	大賣/鉅額交易
2020/06/23	70	31.60	29	31.63	31.65	41	60,318	0.07%
2020/06/22	18	32.38	3	32.78	32.05	15	60,822	0.02%
2020/06/19	157	33.28	0	0.00	33.30	157	61,315	0.26%	大買/鉅額交易
2020/06/18	0	0.00	12	33.07	33.15	-12	61,646	-0.02%
2020/06/17	27	34.02	0	0.00	33.20	27	61,513	0.04%
2020/06/16	0	0.00	3	33.58	34.25	-3	61,513	0.00%
2020/06/15	13	31.49	60	32.27	31.15	-47	61,691	-0.08%
2020/06/12	8	32.57	4	32.56	32.45	4	63,144	0.01%
2020/06/11	7	33.16	0	0.00	33.75	7	64,561	0.01%
2020/06/10	9	33.25	1	33.70	33.10	8	65,914	0.01%
2020/06/09	8	34.61	14	34.80	33.90	-6	67,752	-0.01%
2020/06/08	11	34.06	4	34.80	33.95	7	68,454	0.01%
2020/06/05	1	35.45	0	0.00	35.00	1	70,044	0.00%
2020/06/04	17	35.19	0	0.00	35.00	17	71,378	0.02%
2020/06/03	8	35.16	17	35.86	35.25	-9	72,543	-0.01%
2020/06/02	19	36.29	5	37.05	36.10	14	73,155	0.02%
2020/06/01	5	37.80	1	37.25	37.80	4	73,512	0.01%
2020/05/29	12	37.14	0	0.00	37.25	12	74,101	0.02%
2020/05/28	0	0.00	45	37.41	37.00	-45	74,253	-0.06%
2020/05/27	10	37.71	20	38.27	36.90	-10	73,667	-0.01%
2020/05/26	125	35.30	106	35.25	36.45	19	71,644	0.03%	大買/大賣/
2020/05/22	11	34.02	8	34.25	33.35	3	69,924	0.00%
2020/05/21	8	33.73	23	33.67	33.65	-15	69,183	-0.02%
2020/05/19	5	32.95	0	0.00	33.50	5	68,360	0.01%
2020/05/18	10	32.60	1	32.95	32.30	9	67,883	0.01%
2020/05/15	0	0.00	2	33.90	34.10	-2	67,270	0.00%
2020/05/14	6	33.03	69	33.81	32.55	-63	66,571	-0.09%
2020/05/13	5	34.40	2	35.15	33.60	3	66,131	0.00%
2020/05/12	1	33.50	58	33.78	34.50	-57	65,016	-0.09%
2020/05/11	17	34.27	29	33.68	33.25	-12	64,952	-0.02%
2020/05/08	68	33.47	10	33.30	33.20	58	64,286	0.09%
2020/05/07	15	32.97	8	33.11	33.50	7	64,040	0.01%
2020/05/06	8	33.14	360	31.73	32.15	-352	63,725	-0.55%	大賣/鉅額交易
2020/05/05	33	33.98	16	34.31	33.00	17	63,131	0.03%
2020/05/04	132	33.35	54	33.08	34.05	78	62,617	0.12%	大買/
2020/04/30	215	32.93	15	33.35	33.05	200	62,094	0.32%	大買/鉅額交易
2020/04/29	2	32.10	2	31.93	32.10	0	61,518	0.00%
2020/04/28	48	32.38	22	31.94	31.25	26	60,935	0.04%
2020/04/27	211	30.26	150	31.36	31.50	61	59,408	0.10%	大買/大賣/
2020/04/24	31	28.39	85	28.45	28.65	-54	58,034	-0.09%
2020/04/23	97	28.37	46	28.49	28.50	51	57,913	0.09%
2020/04/22	5	26.95	1	27.60	28.35	4	57,177	0.01%
2020/04/21	7	27.66	7	27.08	27.05	0	56,362	0.00%
2020/04/20	0	0.00	5	28.00	27.70	-5	55,798	-0.01%
2020/04/17	7	29.01	2	29.00	27.80	5	55,711	0.01%
2020/04/16	3	27.98	5	28.25	28.60	-2	54,579	0.00%
2020/04/15	24	27.94	2	27.50	27.80	22	54,265	0.04%
2020/04/14	1	28.20	42	27.50	28.75	-41	53,103	-0.08%
2020/04/13	2	26.35	6	26.78	26.80	-4	52,502	-0.01%
2020/04/10	32	26.53	181	26.35	26.40	-149	52,164	-0.29%	大賣/鉅額交易
2020/04/09	28	26.18	23	26.32	25.35	5	51,436	0.01%
2020/04/08	79	26.95	5	26.78	26.50	74	50,729	0.15%
2020/04/07	17	28.64	4	28.83	28.35	13	49,950	0.03%
2020/04/06	13	26.82	4	26.74	26.90	9	50,020	0.02%
2020/04/01	3	24.70	314	24.63	25.15	-311	49,877	-0.62%	大賣/鉅額交易
2020/03/31	86	24.77	204	23.63	24.25	-118	48,514	-0.24%	大賣/鉅額交易
2020/03/30	52	22.91	37	23.17	23.60	15	46,687	0.03%
2020/03/27	235	23.01	106	22.70	23.10	129	45,112	0.29%	大買/大賣/鉅額交易
2020/03/26	240	20.70	26	20.82	21.00	214	43,532	0.49%	大買/鉅額交易
2020/03/25	71	19.95	68	19.87	20.20	3	42,629	0.01%
2020/03/24	0	0.00	1	18.60	18.85	-1	41,664	0.00%
2020/03/23	9	17.37	132	16.75	17.75	-123	41,110	-0.30%	大賣/鉅額交易
2020/03/20	33	18.19	41	17.95	18.00	-8	40,715	-0.02%
2020/03/19	157	18.72	125	17.30	17.20	32	39,451	0.08%	大買/大賣/
2020/03/18	127	19.83	53	20.74	19.10	74	38,401	0.19%	大買/
2020/03/17	211	19.93	152	20.56	20.05	59	36,538	0.16%	大買/大賣/
2020/03/16	121	21.27	93	20.43	19.80	28	34,930	0.08%	大買/
2020/03/13	158	19.58	158	19.74	21.85	0	33,077	0.00%	大買/大賣/
2020/03/12	49	20.78	171	21.24	19.90	-122	30,903	-0.39%	大賣/鉅額交易
2020/03/11	39	22.30	36	22.37	22.10	3	29,944	0.01%
2020/03/10	5	20.04	108	20.06	20.50	-103	27,942	-0.37%	大賣/鉅額交易
2020/03/09	154	19.66	78	20.10	18.65	76	26,321	0.29%	大買/
2020/03/06	18	19.02	25	19.50	20.10	-7	24,818	-0.03%
2020/03/05	165	18.29	115	18.29	18.50	50	23,647	0.21%	大買/大賣/
2020/03/04	117	17.66	117	17.48	17.75	0	22,811	0.00%	大買/大賣/
2020/03/03	104	16.99	50	16.59	17.05	54	21,797	0.25%	大買/
2020/03/02	3	14.95	0	0.00	15.50	3	21,006	0.01%
2020/02/27	7	15.00	0	0.00	14.80	7	21,197	0.03%
2020/02/26	9	15.87	22	16.00	15.45	-13	21,767	-0.06%
2020/02/25	70	15.62	70	15.74	15.95	0	22,681	0.00%
2020/02/24	13	15.72	0	0.00	15.65	13	23,338	0.06%
2020/02/21	0	0.00	13	16.00	16.10	-13	23,798	-0.05%
2020/02/20	0	0.00	13	15.79	15.85	-13	24,220	-0.05%
2020/02/19	1	15.80	3	15.75	15.70	-2	24,387	-0.01%
2020/02/18	3	15.45	0	0.00	15.70	3	24,726	0.01%
2020/02/17	1	15.55	108	15.65	15.55	-107	24,570	-0.44%	大賣/鉅額交易
2020/02/14	111	15.70	34	15.61	15.75	77	24,439	0.32%	大買/
2020/02/13	15	15.55	4	15.45	15.25	11	24,131	0.05%
2020/02/12	40	15.45	11	15.42	15.50	29	23,954	0.12%
2020/02/11	32	14.49	2	14.80	14.85	30	23,255	0.13%
2020/02/10	3	13.93	0	0.00	14.40	3	23,187	0.01%
2020/02/07	5	14.38	0	0.00	14.30	5	23,024	0.02%
2020/02/05	28	14.38	3	14.48	14.40	25	22,607	0.11%
2020/02/04	6	14.91	5	15.10	15.00	1	22,350	0.00%
2020/02/03	10	14.07	9	14.30	14.35	1	23,078	0.00%
2020/01/31	16	15.03	39	15.08	15.30	-23	22,970	-0.10%
2020/01/30	12	16.40	300	16.50	16.20	-288	22,697	-1.27%	大賣/鉅額交易
2020/01/20	21	18.09	0	0.00	18.00	21	22,672	0.09%
2020/01/17	16	18.00	1	17.95	18.00	15	22,658	0.07%
2020/01/16	2	17.68	9	17.70	17.70	-7	22,405	-0.03%
2020/01/15	3	18.25	0	0.00	18.10	3	22,242	0.01%
2020/01/14	12	18.25	0	0.00	18.40	12	22,156	0.05%
2020/01/13	14	18.24	10	18.50	17.85	4	21,854	0.02%
2020/01/10	82	17.73	11	18.10	17.80	71	21,099	0.34%
2020/01/09	281	17.41	21	18.08	18.30	260	20,514	1.27%	大買/鉅額交易
2020/01/08	40	16.71	80	17.07	17.15	-40	19,878	-0.20%
2020/01/07	100	16.77	125	17.22	17.05	-25	19,780	-0.13%	大賣/
2020/01/06	778	16.98	548	16.95	17.40	230	19,344	1.19%	大買/大賣/鉅額交易
2020/01/03	11	17.08	10	16.90	16.85	1	18,782	0.01%
2020/01/02	406	16.75	594	16.88	16.85	-188	18,502	-1.02%	大買/大賣/鉅額交易
2019/12/30	205	16.82	180	17.03	16.80	25	18,122	0.14%	大買/大賣/
2019/12/27	2	16.70	125	16.72	16.75	-123	17,507	-0.70%	大賣/鉅額交易
2019/12/26	4	15.95	3	16.10	16.20	1	17,016	0.01%
2019/12/25	3	15.62	1	15.70	15.80	2	16,928	0.01%
2019/12/24	2	15.30	2	15.45	15.60	0	17,015	0.00%
2019/12/23	1	15.40	0	0.00	15.30	1	17,047	0.01%
2019/12/20	0	0.00	115	15.69	15.75	-115	17,021	-0.68%	大賣/鉅額交易
2019/12/19	3	15.70	0	0.00	15.80	3	17,045	0.02%
2019/12/18	100	16.05	2	15.75	15.75	98	17,159	0.57%
2019/12/17	1	16.20	40	16.46	16.25	-39	17,121	-0.23%
2019/12/16	15	16.23	0	0.00	16.25	15	17,244	0.09%
2019/12/13	41	16.29	0	0.00	15.95	41	17,293	0.24%
2019/12/11	32	16.55	21	16.79	16.50	11	17,921	0.06%
2019/12/10	111	16.25	20	16.55	16.55	91	17,896	0.51%	大買/
2019/12/06	21	16.26	257	16.30	16.35	-236	18,132	-1.30%	大賣/鉅額交易
2019/12/03	100	15.50	50	15.33	15.70	50	18,789	0.27%
2019/12/02	6	15.25	298	15.48	15.50	-292	19,620	-1.49%	大賣/鉅額交易
2019/11/29	302	15.52	521	15.74	15.50	-219	19,782	-1.11%	大買/大賣/鉅額交易
2019/11/28	4	15.76	843	15.83	15.60	-839	20,209	-4.15%	大賣/鉅額交易
2019/11/27	1,296	16.06	5	16.08	16.10	1,291	20,992	6.15%	大買/鉅額交易
2019/11/26	402	16.22	750	16.02	16.15	-348	21,042	-1.65%	大買/大賣/鉅額交易
2019/11/25	816	16.66	505	16.25	16.25	311	20,617	1.51%	大買/大賣/鉅額交易
2019/11/22	760	16.89	818	16.28	16.15	-58	19,834	-0.29%	大買/大賣/
2019/11/21	365	16.13	12	16.13	16.55	353	18,704	1.89%	大買/鉅額交易
2019/11/20	0	0.00	4	15.75	15.70	-4	17,910	-0.02%
2019/11/19	17	15.56	5	15.66	15.40	12	17,547	0.07%
2019/11/14	0	0.00	2	14.00	14.00	-2	16,338	-0.01%
2019/11/11	2	13.70	0	0.00	13.60	2	16,621	0.01%
2019/11/07	0	0.00	5	14.10	14.15	-5	16,592	-0.03%
2019/11/01	2	15.35	3	15.10	14.90	-1	16,438	-0.01%
2019/10/31	24	15.62	27	15.65	15.35	-3	16,321	-0.02%
2019/10/30	20	15.10	3	14.90	15.00	17	15,333	0.11%
2019/10/29	6	14.80	0	0.00	14.45	6	15,140	0.04%
2019/10/28	1	14.90	0	0.00	14.90	1	15,233	0.01%
2019/10/23	0	0.00	10	14.81	14.70	-10	15,859	-0.06%
2019/10/22	3	14.55	6	14.88	14.55	-3	15,876	-0.02%
2019/10/21	0	0.00	12	14.80	14.75	-12	15,823	-0.08%
2019/10/08	0	0.00	140	13.90	13.75	-140	16,613	-0.84%	大賣/鉅額交易
2019/10/04	2	14.00	5	13.95	13.90	-3	16,669	-0.02%
2019/10/02	0	0.00	2	14.20	14.15	-2	16,566	-0.01%
2019/09/26	10	14.40	0	0.00	14.20	10	16,446	0.06%
2019/09/25	13	14.43	0	0.00	14.35	13	16,418	0.08%
2019/09/24	5	14.68	5	14.70	14.55	0	16,485	0.00%
2019/09/23	5	14.95	52	14.71	14.80	-47	16,398	-0.29%
2019/09/20	2	14.63	10	14.65	14.70	-8	16,339	-0.05%
2019/09/19	52	14.88	12	14.76	14.50	40	16,310	0.25%
2019/09/18	0	0.00	52	14.94	14.85	-52	16,202	-0.32%
2019/09/17	57	14.87	0	0.00	15.00	57	16,088	0.35%
2019/09/16	64	15.33	0	0.00	15.10	64	15,838	0.40%
2019/09/12	0	0.00	1	15.05	15.05	-1	15,112	-0.01%
2019/09/11	0	0.00	1	14.75	15.20	-1	14,883	-0.01%
2019/09/10	5	14.65	0	0.00	14.55	5	14,308	0.03%
2019/09/09	2	14.50	0	0.00	14.55	2	14,145	0.01%
2019/09/06	3	14.52	7	14.40	14.55	-4	13,956	-0.03%
2019/09/05	90	14.90	4	14.90	14.75	86	13,659	0.63%
2019/09/04	16	14.94	15	14.92	15.10	1	13,004	0.01%
2019/09/03	4	14.48	0	0.00	14.45	4	12,321	0.03%
2019/09/02	38	14.48	35	14.49	14.80	3	11,884	0.03%
2019/08/29	0	0.00	5	13.20	13.45	-5	10,088	-0.05%
2019/08/27	5	12.90	0	0.00	12.85	5	9,632	0.05%
2019/07/23	0	0.00	1	13.55	13.25	-1	7,257	-0.01%
2019/07/18	11	13.35	10	13.45	13.05	1	7,084	0.01%
2019/07/17	0	0.00	3	13.15	13.30	-3	7,012	-0.04%
2019/07/16	0	0.00	45	12.65	12.90	-45	6,618	-0.68%
2019/07/15	45	12.69	0	0.00	12.65	45	6,514	0.69%
2019/06/25	0	0.00	1	12.25	11.80	-1	8,900	-0.01%
2019/06/21	0	0.00	1	12.00	11.85	-1	8,900	-0.01%
2019/06/20	1	12.00	0	0.00	11.95	1	8,946	0.01%
2019/06/11	0	0.00	10	11.20	11.90	-10	9,632	-0.10%
2019/06/05	10	10.85	0	0.00	10.90	10	9,494	0.11%
2019/05/30	0	0.00	10	11.00	11.10	-10	9,733	-0.10%
2019/05/29	5	10.70	0	0.00	10.90	5	9,756	0.05%
2019/05/28	0	0.00	5	10.90	10.85	-5	9,808	-0.05%
2019/05/17	3	12.15	0	0.00	11.90	3	10,694	0.03%
2019/05/16	10	11.90	0	0.00	11.75	10	10,831	0.09%
2019/05/15	0	0.00	10	12.05	12.15	-10	11,275	-0.09%
2019/05/13	2	11.55	0	0.00	11.40	2	11,535	0.02%
2019/05/09	10	12.33	0	0.00	12.10	10	11,449	0.09%
2019/05/08	0	0.00	25	12.38	12.70	-25	11,407	-0.22%
2019/05/06	5	12.45	5	12.70	12.40	0	11,457	0.00%
2019/04/26	2	13.10	0	0.00	13.15	2	11,857	0.02%
2019/04/16	10	14.25	0	0.00	14.20	10	13,785	0.07%
2019/04/12	12	14.25	0	0.00	13.90	12	14,618	0.08%
2019/04/11	8	14.58	0	0.00	14.15	8	14,573	0.05%
2019/04/10	0	0.00	7	15.00	14.60	-7	14,472	-0.05%
2019/04/09	257	15.27	251	14.83	14.80	6	14,352	0.04%	大買/大賣/
2019/04/08	11	14.43	13	14.80	15.30	-2	13,921	-0.01%
2019/04/03	0	0.00	3	14.00	13.95	-3	13,527	-0.02%
2019/04/02	0	0.00	5	13.45	13.30	-5	13,461	-0.04%
2019/03/29	0	0.00	2	13.10	13.25	-2	13,551	-0.01%
2019/03/28	3	13.15	0	0.00	13.05	3	13,781	0.02%
2019/03/27	3	13.60	3	13.50	13.50	0	13,798	0.00%
2019/03/25	0	0.00	5	13.70	13.75	-5	13,752	-0.04%
2019/03/22	3	14.00	279	14.45	14.10	-276	13,772	-2.00%	大賣/鉅額交易
2019/03/21	140	14.34	522	14.35	14.15	-382	13,846	-2.76%	大買/大賣/鉅額交易
2019/03/20	673	14.55	2	14.48	14.30	671	13,962	4.81%	大買/鉅額交易
2019/03/18	1	14.00	0	0.00	13.85	1	14,141	0.01%
2019/03/13	0	0.00	5	13.50	13.40	-5	16,657	-0.03%
2019/02/27	5	13.90	0	0.00	13.80	5	17,987	0.03%
2019/02/21	1	14.00	0	0.00	14.00	1	18,374	0.01%
2019/02/19	35	14.35	0	0.00	14.40	35	18,906	0.19%
2019/02/15	0	0.00	2	14.15	14.10	-2	19,524	-0.01%
2019/02/13	0	0.00	5	14.15	13.65	-5	18,769	-0.03%
2019/02/12	2	13.70	5	13.60	13.90	-3	18,572	-0.02%
2019/01/30	10	13.25	0	0.00	13.25	10	18,532	0.05%
2019/01/25	0	0.00	3	13.28	13.15	-3	18,707	-0.02%
2019/01/22	5	13.30	2	13.20	13.10	3	19,032	0.02%
2019/01/18	0	0.00	2	13.80	13.90	-2	18,513	-0.01%
2019/01/17	2	13.70	36	13.98	13.75	-34	18,514	-0.18%
2019/01/16	0	0.00	361	13.95	13.90	-361	18,396	-1.96%	大賣/鉅額交易
2019/01/15	465	14.00	81	14.01	13.65	384	18,118	2.12%	大買/鉅額交易
2019/01/14	53	13.22	0	0.00	13.45	53	17,558	0.30%
2019/01/11	2	13.45	0	0.00	13.35	2	17,517	0.01%
2019/01/10	14	13.84	10	13.45	13.45	4	17,403	0.02%
2019/01/09	60	14.15	0	0.00	14.00	60	17,156	0.35%
2019/01/08	33	14.44	1	14.50	14.55	32	16,910	0.19%
2019/01/07	5	13.94	97	14.00	14.40	-92	16,250	-0.57%
2019/01/03	0	0.00	4	13.35	13.45	-4	15,492	-0.03%
2019/01/02	5	13.40	5	13.21	13.15	0	15,392	0.00%
2018/12/28	0	0.00	8	13.00	13.10	-8	15,350	-0.05%
2018/12/27	3	13.30	30	13.57	13.05	-27	15,497	-0.17%
2018/12/26	30	13.20	2	13.50	13.25	28	15,310	0.18%
2018/12/25	58	12.73	81	13.20	13.50	-23	15,415	-0.15%
2018/12/24	2	13.45	0	0.00	13.15	2	15,171	0.01%
2018/12/22	0	0.00	5	13.30	13.25	-5	15,044	-0.03%
2018/12/21	0	0.00	33	12.59	13.20	-33	14,973	-0.22%
2018/12/20	0	0.00	72	12.63	12.60	-72	14,911	-0.48%
2018/12/19	90	12.42	0	0.00	12.30	90	14,834	0.61%
2018/12/14	0	0.00	15	12.55	12.60	-15	15,534	-0.10%
2018/12/13	0	0.00	5	12.50	12.25	-5	15,407	-0.03%
2018/12/12	5	12.85	6	12.85	12.90	-1	15,294	-0.01%
2018/12/11	2	12.93	0	0.00	12.90	2	15,285	0.01%
2018/12/10	24	13.77	16	14.07	13.60	8	15,357	0.05%
2018/12/07	5	13.05	0	0.00	13.75	5	14,342	0.03%
2018/12/05	2	13.30	0	0.00	13.75	2	14,145	0.01%
2018/12/04	1	13.35	29	13.37	13.20	-28	14,467	-0.19%
2018/12/03	0	0.00	5	12.80	12.85	-5	14,798	-0.03%
2018/11/29	5	12.40	1	12.40	12.10	4	16,645	0.02%
2018/11/27	0	0.00	5	12.80	12.90	-5	16,444	-0.03%
2018/11/26	5	12.50	6	12.78	12.55	-1	16,484	-0.01%
2018/11/23	0	0.00	2	12.35	12.40	-2	16,524	-0.01%
2018/11/22	9	12.59	0	0.00	12.30	9	16,605	0.05%
2018/11/21	0	0.00	1	13.10	13.10	-1	16,482	-0.01%
2018/11/20	3	12.75	0	0.00	12.95	3	16,511	0.02%
2018/11/19	0	0.00	5	13.11	13.15	-5	16,536	-0.03%
2018/11/16	8	12.98	24	13.08	13.00	-16	16,487	-0.10%
2018/11/15	3	12.30	53	12.35	12.50	-50	16,133	-0.31%
2018/11/14	10	11.25	0	0.00	11.85	10	16,585	0.06%
2018/11/08	1	10.95	0	0.00	10.50	1	20,407	0.00%
2018/11/07	0	0.00	6	10.50	10.60	-6	20,800	-0.03%
2018/11/06	6	10.35	6	10.60	10.15	0	20,844	0.00%
2018/11/05	0	0.00	1	10.25	10.40	-1	20,954	0.00%
2018/11/02	8	10.29	0	0.00	10.30	8	20,935	0.04%
2018/11/01	0	0.00	27	10.51	10.65	-27	20,773	-0.13%
2018/10/31	22	10.05	0	0.00	10.20	22	20,560	0.11%
2018/10/26	0	0.00	5	9.43	9.23	-5	20,228	-0.02%
2018/10/25	2	9.49	21	9.65	9.43	-19	20,159	-0.09%
2018/10/23	5	10.05	0	0.00	10.05	5	20,000	0.02%
2018/10/22	1	10.15	0	0.00	10.25	1	19,977	0.01%
2018/10/17	6	10.50	6	10.70	10.35	0	19,788	0.00%
2018/10/09	0	0.00	1	10.85	10.85	-1	19,114	-0.01%
2018/10/05	10	11.10	12	10.90	11.05	-2	18,940	-0.01%
2018/10/04	14	11.61	3	11.82	11.50	11	18,673	0.06%
2018/10/03	14	11.79	0	0.00	11.45	14	18,707	0.07%
2018/10/02	15	12.21	0	0.00	12.20	15	18,322	0.08%
2018/10/01	0	0.00	4	12.50	12.50	-4	18,207	-0.02%
2018/09/28	2	12.30	0	0.00	12.30	2	18,148	0.01%
2018/09/27	2	12.30	3	12.60	12.30	-1	18,060	-0.01%
2018/09/25	3	12.20	4	12.48	12.55	-1	17,762	-0.01%
2018/09/20	1	12.60	14	12.58	12.25	-13	17,320	-0.08%
2018/09/19	2	13.33	0	0.00	13.05	2	16,795	0.01%
2018/09/18	1	13.35	0	0.00	13.30	1	16,584	0.01%
2018/09/17	7	13.52	2	13.60	13.50	5	16,401	0.03%
2018/09/14	6	13.76	10	13.98	14.00	-4	16,153	-0.02%
2018/09/13	28	13.02	27	13.11	13.20	1	15,673	0.01%
2018/09/12	8	13.38	0	0.00	13.20	8	15,263	0.05%
2018/09/11	10	13.16	15	13.42	13.90	-5	14,759	-0.03%
2018/09/10	106	13.31	126	13.61	13.05	-20	14,108	-0.14%	大買/大賣/
2018/09/07	80	14.63	0	0.00	14.45	80	13,489	0.59%
2018/09/06	5	14.82	70	14.75	14.70	-65	12,912	-0.50%
2018/09/05	79	15.97	22	15.94	15.10	57	12,083	0.47%
2018/09/04	0	0.00	9	15.40	16.05	-9	10,813	-0.08%
2018/08/31	5	16.44	2	16.65	16.70	3	10,728	0.03%
2018/08/30	2	16.00	2	16.50	16.00	0	10,548	0.00%
2018/08/29	16	16.01	0	0.00	16.10	16	10,415	0.15%
2018/08/28	6	15.34	0	0.00	15.20	6	10,336	0.06%
2018/08/27	1	14.95	0	0.00	15.10	1	10,217	0.01%
2018/08/24	6	15.25	14	15.60	15.05	-8	10,035	-0.08%
2018/08/23	2	15.63	7	15.68	16.00	-5	9,818	-0.05%
2018/08/22	8	14.96	0	0.00	15.05	8	9,524	0.08%
2018/08/21	2	14.75	2	15.43	15.30	0	9,321	0.00%
2018/08/20	40	14.80	56	14.65	14.20	-16	7,900	-0.20%
2018/08/17	14	13.95	0	0.00	14.30	14	6,493	0.22%
2018/08/16	15	12.70	0	0.00	13.00	15	5,438	0.28%
2018/08/15	34	11.97	33	11.89	12.20	1	4,606	0.02%
2018/08/14	0	0.00	9	11.10	11.25	-9	3,657	-0.25%
2018/08/09	0	0.00	5	10.20	10.10	-5	2,813	-0.18%
2018/08/03	0	0.00	0.1	9.83	9.88	-0.1	2,805	0.00%
2018/08/02	0	0.00	6	9.86	9.82	-6	2,798	-0.21%
2018/07/31	0	0.00	4	9.84	9.80	-4	2,855	-0.14%
2018/07/27	0	0.00	1	9.85	9.84	-1	2,843	-0.04%
2018/07/16	5	9.51	0	0.00	9.52	5	2,839	0.18%
2018/07/13	1	9.50	0	0.00	9.54	1	2,858	0.03%
2018/06/20	3	9.96	0	0.00	10.05	3	2,655	0.11%
2018/06/19	2	10.18	0	0.00	10.20	2	2,617	0.08%
2018/06/13	3	10.35	0	0.00	10.25	3	2,509	0.12%
2018/03/29	10	9.99	10	9.91	9.83	0	2,842	0.00%
2018/03/23	0	0.00	10	9.40	9.40	-10	3,587	-0.28%
2018/03/20	0	0.00	40	9.72	9.69	-40	3,671	-1.09%
2018/02/23	10	9.47	0	0.00	9.40	10	4,775	0.21%
2018/02/01	5	10.40	0	0.00	10.25	5	5,371	0.09%
2018/01/18	5	10.45	0	0.00	10.35	5	6,762	0.07%
2018/01/17	5	10.50	0	0.00	10.45	5	6,815	0.07%
2018/01/08	25	10.82	0	0.00	10.90	25	6,553	0.38%