金像電 (2368)-統一-城中券商分點個股進出

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
192.0
漲跌
▲1.5
漲幅
+0.79%
成交量
3,582張
產業
上市電子零組件類股
1486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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/06	1	192.00	1	193.50	190.50	0	9,494	0.00%
2024/05/03	2	193.00	0	0.00	192.00	2	9,481	0.02%
2024/05/02	1	194.00	0	0.00	196.50	1	9,571	0.01%
2024/04/30	6	199.42	6	197.58	197.00	0	9,607	0.00%
2024/04/29	2	198.00	3	199.17	198.00	-1	9,648	-0.01%
2024/04/26	2	192.50	5	194.00	192.50	-3	9,791	-0.03%
2024/04/25	2	190.50	1	187.00	187.00	1	9,799	0.01%
2024/04/24	4	196.38	8	196.38	196.50	-4	9,812	-0.04%
2024/04/23	5	185.10	3	187.67	188.00	2	9,758	0.02%
2024/04/22	5	190.30	2.2	182.64	182.00	2.8	9,666	0.03%
2024/04/19	11	198.05	2.1	202.05	196.00	8.9	9,531	0.09%
2024/04/18	5	204.70	8	204.94	205.00	-3	9,488	-0.03%
2024/04/17	4	201.75	0	0.00	201.50	4	9,472	0.04%
2024/04/16	12	205.50	4.1	203.56	201.50	7.9	9,455	0.08%
2024/04/15	12	219.29	4	214.38	212.50	8	9,443	0.08%
2024/04/12	5	229.00	5.1	230.77	229.50	-0.1	9,313	0.00%
2024/04/11	2	229.25	3.1	230.35	229.50	-1.1	9,337	-0.01%
2024/04/10	6	232.75	3	239.67	230.50	3	9,333	0.03%
2024/04/09	3.1	238.18	3	238.33	237.00	0.1	9,352	0.00%
2024/04/08	3	244.17	6	243.00	242.50	-3	9,345	-0.03%
2024/04/03	6.1	238.54	5	238.30	241.00	1.1	9,259	0.01%
2024/04/02	6	234.42	6.1	237.46	234.00	-0.1	9,240	0.00%
2024/04/01	32	247.84	37	246.28	245.00	-5	9,145	-0.05%
2024/03/29	2.1	245.71	3	248.00	245.50	-0.9	9,152	-0.01%
2024/03/28	9	246.56	6	246.42	244.50	3	9,107	0.03%
2024/03/27	9.2	252.30	9	252.67	251.00	0.2	9,052	0.00%
2024/03/26	5	249.10	2	249.25	242.00	3	8,927	0.03%
2024/03/25	2	248.75	2	250.25	247.50	0	8,912	0.00%
2024/03/22	2	247.50	12	242.13	247.50	-10	8,866	-0.11%
2024/03/21	1	233.50	2	234.00	233.50	-1	8,668	-0.01%
2024/03/20	1	229.50	2	231.50	229.50	-1	8,699	-0.01%
2024/03/19	13	234.35	3	239.33	229.50	10	8,751	0.11%
2024/03/18	4	237.38	2	239.00	238.00	2	8,684	0.02%
2024/03/15	3	231.33	10	230.90	232.50	-7	8,689	-0.08%
2024/03/14	6	222.58	0.1	224.50	220.50	5.9	8,659	0.07%
2024/03/13	5	232.10	0	0.00	229.00	5	8,739	0.06%
2024/03/12	3	244.67	4	243.25	242.50	-1	8,651	-0.01%
2024/03/11	3	248.83	1	252.50	248.00	2	8,593	0.02%
2024/03/08	4	249.88	36	254.19	249.50	-32	8,641	-0.37%
2024/03/07	75	265.20	15	276.03	252.50	60	8,595	0.70%
2024/03/06	8	270.94	9	264.39	274.50	-1	8,335	-0.01%
2024/03/05	7.2	259.04	21.3	263.04	265.50	-14.1	8,341	-0.17%
2024/03/04	22	260.09	15	263.40	259.00	7	8,359	0.08%
2024/03/01	16	262.56	12	261.92	261.50	4	8,322	0.05%
2024/02/29	11.2	252.36	14	255.00	257.00	-2.8	8,274	-0.03%
2024/02/27	38	251.49	25	252.84	252.50	13	8,255	0.16%
2024/02/26	1.1	261.73	1	265.00	261.50	0.1	8,170	0.00%
2024/02/23	2	263.00	6	263.75	262.00	-4	8,128	-0.05%
2024/02/22	1	255.50	27	270.00	255.50	-26	8,003	-0.32%
2024/02/21	2	260.75	11	259.50	259.50	-9	7,836	-0.11%
2024/02/20	6	260.17	7.5	255.48	261.50	-1.5	7,793	-0.02%
2024/02/19	25	271.08	11	269.30	265.00	14	7,781	0.18%
2024/02/16	13.3	273.52	7	273.43	275.00	6.3	7,674	0.08%
2024/02/15	0	0.00	2	266.00	273.00	-2	7,656	-0.03%
2024/02/05	22	244.32	26	247.73	248.50	-4	7,528	-0.05%
2024/02/02	15.3	240.25	16	239.53	241.00	-0.7	7,755	-0.01%
2024/02/01	2	230.00	1	231.50	231.50	1	7,649	0.01%
2024/01/31	4	232.00	3	233.83	229.00	1	7,741	0.01%
2024/01/30	3	231.33	4	233.63	234.00	-1	7,738	-0.01%
2024/01/29	1	224.50	1	219.50	224.50	0	7,520	0.00%
2024/01/25	1	222.50	1	221.00	222.50	0	7,651	0.00%
2024/01/23	1	221.50	1	219.00	221.50	0	7,645	0.00%
2024/01/22	6	219.08	14	216.96	222.00	-8	7,580	-0.11%
2024/01/19	2	204.00	2	205.00	204.00	0	7,423	0.00%
2024/01/18	9	204.22	1	200.50	200.50	8	7,433	0.11%
2024/01/17	1	210.50	1	217.00	210.50	0	7,369	0.00%
2024/01/16	1	214.50	1	218.50	214.50	0	7,386	0.00%
2024/01/15	3	214.83	35.1	215.88	216.00	-32.1	7,379	-0.43%
2024/01/12	1	208.00	0	0.00	208.00	1	7,425	0.01%
2024/01/11	1	206.00	6	203.00	206.00	-5	7,457	-0.07%
2024/01/10	1	200.00	1	197.50	200.00	0	7,509	0.00%
2024/01/09	5	197.40	1	207.00	195.50	4	7,541	0.05%
2024/01/08	1	204.50	1	208.00	204.50	0	7,519	0.00%
2024/01/05	3	207.50	1	207.00	205.50	2	7,562	0.03%
2024/01/04	29	215.17	0	0.00	213.00	29	7,600	0.38%
2024/01/03	0	0.00	5	217.80	218.50	-5	7,637	-0.07%
2024/01/02	1	220.00	20	219.45	218.00	-19	7,643	-0.25%
2023/12/29	3	217.83	16	218.38	218.00	-13	7,716	-0.17%
2023/12/28	37	216.20	2	219.50	214.50	35	7,853	0.45%
2023/12/27	1	217.00	1	218.00	217.00	0	8,073	0.00%
2023/12/26	1	215.50	1	216.00	215.50	0	8,392	0.00%
2023/12/25	1	213.50	1	219.50	213.50	0	8,610	0.00%
2023/12/22	1	217.00	2	214.00	217.00	-1	8,705	-0.01%
2023/12/21	1	210.50	0	0.00	210.50	1	8,828	0.01%
2023/12/20	4	213.38	4	214.50	213.50	0	9,114	0.00%
2023/12/19	0	0.00	6	212.67	213.50	-6	9,164	-0.07%
2023/12/18	6	215.58	1	218.00	216.00	5	9,215	0.05%
2023/12/15	2	217.25	0	0.00	215.50	2	9,288	0.02%
2023/12/14	21	222.38	21	224.12	220.00	0	9,289	0.00%
2023/12/13	3	223.67	3	222.33	223.50	0	9,307	0.00%
2023/12/12	2	221.00	2	222.50	219.50	0	9,358	0.00%
2023/12/11	4	222.29	1	224.50	220.50	3	9,350	0.03%
2023/12/08	12	237.63	12	238.58	238.00	0	9,317	0.00%
2023/12/07	3	226.50	3	226.33	224.50	0	9,137	0.00%
2023/12/06	3	224.50	7	219.14	223.50	-4	9,168	-0.04%
2023/12/05	15	216.67	12	218.71	212.00	3	9,163	0.03%
2023/12/04	5	229.60	5	231.90	224.00	0	9,137	0.00%
2023/12/01	2	227.50	2	230.25	229.50	0	9,393	0.00%
2023/11/30	4	229.25	8	229.56	228.00	-4	9,479	-0.04%
2023/11/29	26	224.79	36	223.03	225.00	-10	9,460	-0.11%
2023/11/28	10	218.85	13	218.92	217.50	-3	9,624	-0.03%
2023/11/27	3	213.67	2	212.75	211.50	1	9,746	0.01%
2023/11/24	12	217.38	3	219.33	217.50	9	9,920	0.09%
2023/11/23	1	215.50	0	0.00	215.50	1	9,995	0.01%
2023/11/22	4	222.50	7	221.43	221.00	-3	10,095	-0.03%
2023/11/21	19	227.39	20	225.28	225.00	-1	10,258	-0.01%
2023/11/20	1	223.50	1	224.00	223.50	0	10,564	0.00%
2023/11/17	2	221.50	0	0.00	221.50	2	10,825	0.02%
2023/11/16	18	222.89	30	222.15	220.50	-12	10,939	-0.11%
2023/11/15	50	231.09	34	230.71	229.00	16	10,990	0.15%
2023/11/14	9	226.39	5	231.00	232.00	4	11,656	0.03%
2023/11/13	18	222.64	18	217.78	217.00	0	12,092	0.00%
2023/11/10	31	225.31	39	225.18	220.50	-8	12,229	-0.07%
2023/11/09	3	215.00	3	210.50	215.00	0	12,137	0.00%
2023/11/08	32	207.20	34	206.65	209.00	-2	12,248	-0.02%
2023/11/07	8	199.63	5	200.40	200.00	3	12,491	0.02%
2023/11/06	13	195.88	14	195.21	197.50	-1	12,660	-0.01%
2023/11/03	3	189.00	6	189.75	189.00	-3	12,868	-0.02%
2023/11/02	5	183.00	4	183.50	184.00	1	12,928	0.01%
2023/11/01	1	177.00	1	180.00	177.00	0	13,071	0.00%
2023/10/31	3	180.00	4	180.00	176.00	-1	13,190	-0.01%
2023/10/30	1	185.50	9	186.72	185.50	-8	13,269	-0.06%
2023/10/27	4	187.25	1	186.50	186.50	3	13,444	0.02%
2023/10/26	13	190.54	5	191.50	187.00	8	13,636	0.06%
2023/10/25	22	201.95	22	200.73	200.50	0	13,652	0.00%
2023/10/24	4	200.75	8	198.81	201.50	-4	13,863	-0.03%
2023/10/23	2	192.25	5	193.20	192.50	-3	13,959	-0.02%
2023/10/20	7	191.93	1	192.50	192.50	6	14,232	0.04%
2023/10/19	0	0.00	2	198.75	197.50	-2	14,457	-0.01%
2023/10/18	0	0.00	4	203.50	198.50	-4	14,624	-0.03%
2023/10/17	1	207.50	6	209.17	207.50	-5	14,675	-0.03%
2023/10/16	5	215.00	5	213.90	215.00	0	14,732	0.00%
2023/10/13	4	221.75	0	0.00	223.00	4	14,818	0.03%
2023/10/12	9	223.89	6	224.08	223.50	3	14,832	0.02%
2023/10/11	3	218.67	7	224.43	218.00	-4	14,997	-0.03%
2023/10/06	7	221.29	5	225.30	221.00	2	15,293	0.01%
2023/10/05	4	220.88	4	224.00	222.50	0	15,490	0.00%
2023/10/04	10	216.95	13	218.23	221.00	-3	15,730	-0.02%
2023/10/03	11	221.91	10	222.10	219.00	1	15,759	0.01%
2023/10/02	34	224.28	23	223.09	215.50	11	15,638	0.07%
2023/09/28	9	218.44	12	216.88	219.50	-3	15,485	-0.02%
2023/09/27	7	208.57	7	210.07	211.50	0	15,348	0.00%
2023/09/26	8	208.38	2	207.50	204.00	6	15,546	0.04%
2023/09/25	14	212.43	17	212.26	211.00	-3	15,739	-0.02%
2023/09/22	0	0.00	12	198.67	201.00	-12	15,794	-0.08%
2023/09/21	3	194.67	1	195.50	195.00	2	15,813	0.01%
2023/09/20	1	193.50	0	0.00	193.50	1	15,888	0.01%
2023/09/19	0	0.00	5	190.00	190.00	-5	15,919	-0.03%
2023/09/18	9.1	193.17	1	197.50	193.00	8.1	15,947	0.05%
2023/09/15	4	202.38	3	201.67	203.50	1	15,915	0.01%
2023/09/14	2	198.50	13	200.00	199.50	-11	16,237	-0.07%
2023/09/13	4	194.00	2	198.00	194.00	2	16,324	0.01%
2023/09/12	2	203.00	1	201.00	200.00	1	16,419	0.01%
2023/09/11	6	199.50	2	199.25	199.00	4	16,718	0.02%
2023/09/08	5	205.50	5	209.50	208.50	0	16,660	0.00%
2023/09/07	15	211.33	26	213.87	209.50	-11	16,783	-0.07%
2023/09/06	15	218.17	13	217.96	216.50	2	16,895	0.01%
2023/09/05	15	209.50	2	208.00	208.00	13	16,863	0.08%
2023/09/04	1	206.00	0	0.00	206.00	1	16,963	0.01%
2023/09/01	1	208.50	32	209.77	201.00	-31	17,167	-0.18%
2023/08/31	11	213.14	6	208.83	215.50	5	17,119	0.03%
2023/08/30	19	206.87	4	207.13	208.50	15	17,335	0.09%
2023/08/29	3	202.00	1	204.50	201.00	2	17,494	0.01%
2023/08/28	5	202.70	16	203.22	202.00	-11	17,497	-0.06%
2023/08/25	0	0.00	5	208.90	207.00	-5	17,578	-0.03%
2023/08/24	38	218.09	52	218.56	216.50	-14	17,675	-0.08%
2023/08/23	39	208.13	18	207.81	209.00	21	17,478	0.12%
2023/08/22	3	203.33	78	204.38	201.50	-75	17,694	-0.42%
2023/08/21	62	202.09	20	202.98	201.50	42	18,190	0.23%
2023/08/18	95	207.28	79	208.27	203.50	16	18,218	0.09%
2023/08/17	42	198.67	42	196.67	206.50	0	17,771	0.00%
2023/08/16	37	183.70	18	181.50	188.00	19	17,637	0.11%
2023/08/15	18	181.33	87	180.47	180.00	-69	18,217	-0.38%
2023/08/14	89.1	173.60	10	175.00	173.50	79.1	18,299	0.43%
2023/08/11	7	177.07	7	177.64	178.50	0	18,279	0.00%
2023/08/10	11	168.45	9	169.33	166.50	2	18,003	0.01%
2023/08/09	15	177.63	14	176.71	179.00	1	17,778	0.01%
2023/08/08	4	170.63	6	171.50	172.00	-2	17,596	-0.01%
2023/08/07	12	164.67	10	163.95	168.00	2	17,423	0.01%
2023/08/04	4	157.88	4	158.63	158.50	0	17,245	0.00%
2023/08/02	8	161.19	7	163.14	157.50	1	17,111	0.01%
2023/08/01	7	165.79	16	164.69	165.00	-9	16,979	-0.05%
2023/07/31	18	172.44	23	176.11	169.50	-5	16,856	-0.03%
2023/07/28	7	176.79	2	177.00	178.50	5	16,700	0.03%
2023/07/27	15	176.17	3	180.17	176.00	12	16,663	0.07%
2023/07/26	5	176.10	5	177.50	174.50	0	16,436	0.00%
2023/07/25	6	183.83	11	183.73	177.00	-5	16,360	-0.03%
2023/07/24	20	188.25	31	185.73	188.50	-11	16,090	-0.07%
2023/07/21	23	181.46	23	182.87	181.00	0	15,856	0.00%
2023/07/20	6	172.58	4	173.50	175.50	2	15,743	0.01%
2023/07/19	11	170.18	20	171.20	171.50	-9	15,678	-0.06%
2023/07/18	2	181.46	2	179.50	178.00	0	15,619	0.00%
2023/07/17	3	178.83	1	179.50	176.50	2	15,444	0.01%
2023/07/14	32	183.28	33	181.08	182.00	-1	15,399	-0.01%
2023/07/13	40	181.04	23	182.85	180.00	17	15,223	0.11%
2023/07/12	7	168.14	8	166.94	170.00	-1	15,013	-0.01%
2023/07/11	36	162.64	39	162.54	163.50	-3	14,816	-0.02%
2023/07/10	0	0.00	2	151.75	155.00	-2	14,581	-0.01%
2023/07/07	2	148.50	1	150.00	148.50	1	14,598	0.01%
2023/07/06	3	148.50	1	147.50	149.00	2	14,706	0.01%
2023/07/05	0	0.00	1	157.50	154.50	-1	14,620	-0.01%
2023/07/04	23	153.24	15	153.87	155.50	8	14,613	0.05%
2023/07/03	9	150.89	8	151.63	153.00	1	14,426	0.01%
2023/06/30	3	143.50	25	143.94	146.00	-22	14,134	-0.16%
2023/06/29	6	139.08	2	139.50	139.00	4	13,829	0.03%
2023/06/28	8	137.94	2	137.75	138.00	6	13,872	0.04%
2023/06/27	12.2	135.28	2	135.50	135.00	10.2	13,928	0.07%
2023/06/26	4	138.88	1	138.50	138.50	3	13,986	0.02%
2023/06/21	1	142.00	1	144.00	142.00	0	13,981	0.00%
2023/06/20	29	144.05	28	140.75	142.00	1	14,126	0.01%
2023/06/19	6	137.50	3	139.33	140.00	3	14,288	0.02%
2023/06/16	3	141.50	40	141.11	139.50	-37	14,268	-0.26%
2023/06/15	191	137.74	127	138.21	138.00	64	14,089	0.45%	大買/大賣/
2023/06/14	2	134.75	1.1	137.32	134.50	0.9	13,778	0.01%
2023/06/13	2	135.50	84	136.63	136.00	-82	13,742	-0.60%
2023/06/12	82	134.09	1	135.00	135.00	81	13,569	0.60%
2023/06/09	5	138.90	8	140.06	139.00	-3	13,416	-0.02%
2023/06/08	5	133.80	2	136.00	133.00	3	13,188	0.02%
2023/06/07	8	135.19	14	136.18	134.50	-6	13,041	-0.05%
2023/06/06	10	132.75	59	132.76	130.00	-49	13,003	-0.38%
2023/06/05	66	133.32	16	132.25	133.00	50	12,873	0.39%
2023/06/02	40	125.50	40	126.10	128.00	0	12,646	0.00%
2023/06/01	2	123.00	69	123.48	125.00	-67	12,322	-0.54%
2023/05/31	97	122.71	163	123.60	122.00	-66	12,268	-0.54%	大賣/
2023/05/30	148	124.32	79	124.25	125.00	69	12,147	0.57%	大買/
2023/05/29	79.1	122.21	63	122.64	121.50	16.1	12,068	0.13%
2023/05/26	83	122.95	171	125.49	121.50	-88	12,263	-0.72%	大賣/
2023/05/25	158	121.08	17	120.32	122.50	141	11,877	1.19%	大買/鉅額交易
2023/05/23	1	110.00	2	111.00	110.50	-1	11,271	-0.01%
2023/05/22	40	115.49	35	113.50	113.50	5	11,155	0.04%
2023/05/19	189	112.84	237	111.89	113.50	-48	10,654	-0.45%	大買/大賣/
2023/05/18	9	102.54	20.1	101.50	103.50	-11.1	9,916	-0.11%
2023/05/17	15	97.43	2	96.35	97.90	13	9,528	0.14%
2023/05/16	1	95.50	1	95.10	95.10	0	9,364	0.00%
2023/05/15	1	96.70	1	94.80	96.70	0	9,348	0.00%
2023/05/12	1	95.50	0	0.00	95.50	1	9,433	0.01%
2023/05/11	1	96.00	1	95.00	95.00	0	9,485	0.00%
2023/05/10	3	96.30	0	0.00	96.20	3	9,558	0.03%
2023/05/09	0	0.00	4	97.60	97.30	-4	9,660	-0.04%
2023/05/08	3.2	98.48	1	99.10	97.20	2.2	9,808	0.02%
2023/05/05	1	98.10	5	97.40	98.10	-4	9,896	-0.04%
2023/05/04	7	96.37	3	96.40	96.70	4	10,067	0.04%
2023/05/02	1	98.00	0	0.00	98.20	1	10,195	0.01%
2023/04/28	2	99.05	0	0.00	98.60	2	10,223	0.02%
2023/04/26	20	96.50	1	96.40	98.40	19	10,172	0.19%
2023/04/25	1	98.00	1	96.30	96.40	0	10,097	0.00%
2023/04/24	0	0.00	1	99.10	101.50	-1	10,049	-0.01%
2023/04/21	2	98.40	0	0.00	98.20	2	10,022	0.02%
2023/04/19	4	103.75	3	102.83	101.50	1	10,094	0.01%
2023/04/18	2	102.00	2	102.00	101.50	0	10,103	0.00%
2023/04/17	8	103.19	25	102.90	102.50	-17	10,135	-0.17%
2023/04/14	1	99.50	10	102.00	99.20	-9	10,082	-0.09%
2023/04/13	0	0.00	1	100.00	99.30	-1	10,044	-0.01%
2023/04/12	27	102.85	3	102.33	102.50	24	9,937	0.24%
2023/04/11	18	102.92	11	101.77	103.00	7	9,756	0.07%
2023/04/10	0	0.00	6	97.12	98.80	-6	9,568	-0.06%
2023/04/07	3	95.03	1	96.00	95.30	2	9,463	0.02%
2023/04/06	2	93.90	0	0.00	94.10	2	9,350	0.02%
2023/03/30	0	0.00	1	97.90	97.80	-1	9,224	-0.01%
2023/03/29	3	96.97	4	97.53	96.70	-1	9,142	-0.01%
2023/03/28	10	98.45	12	97.65	97.70	-2	9,014	-0.02%
2023/03/27	7	96.59	15	97.43	98.00	-8	8,784	-0.09%
2023/03/24	4	93.65	7	94.23	94.00	-3	8,744	-0.03%
2023/03/23	4	94.15	2	95.60	93.20	2	8,620	0.02%
2023/03/22	70	96.10	154	94.92	95.40	-84	8,401	-1.00%	大賣/
2023/03/21	28	92.41	2	92.65	92.50	26	7,819	0.33%
2023/03/20	0	0.00	0.1	89.20	90.20	-0.1	7,651	0.00%
2023/03/17	0	0.00	1	88.90	89.50	-1	7,608	-0.01%
2023/03/14	10	88.60	9	88.88	88.10	1	7,634	0.01%
2023/03/13	11	87.22	0.3	88.70	89.30	10.7	7,659	0.14%
2023/03/10	0	0.00	257	87.52	87.70	-257	7,646	-3.36%	大賣/鉅額交易
2023/03/09	3	89.03	7	89.34	89.40	-4	7,705	-0.05%
2023/03/08	7	92.86	4	92.48	92.50	3	7,507	0.04%
2023/03/07	20	92.67	3	92.43	93.00	17	7,641	0.22%
2023/03/06	1	90.90	1	91.40	90.90	0	7,540	0.00%
2023/03/03	22	90.83	22	90.96	90.40	0	7,685	0.00%
2023/03/02	0	0.00	2	89.85	89.90	-2	7,714	-0.03%
2023/03/01	24	92.43	33	91.47	90.80	-9	7,713	-0.12%
2023/02/24	242	90.18	11	90.76	92.10	231	7,631	3.03%	大買/鉅額交易
2023/02/23	0	0.00	1	88.60	89.00	-1	7,430	-0.01%
2023/02/22	1	87.20	3	87.27	87.10	-2	7,565	-0.03%
2023/02/21	3	89.13	1	89.90	88.60	2	7,570	0.03%
2023/02/20	14	88.86	3	89.10	88.50	11	7,537	0.15%
2023/02/17	1	87.70	3	86.40	87.70	-2	7,443	-0.03%
2023/02/16	20	87.60	21	87.80	88.10	-1	7,570	-0.01%
2023/02/15	4	87.10	0	0.00	87.10	4	7,865	0.05%
2023/02/10	3	85.90	2	85.80	85.10	1	8,434	0.01%
2023/02/09	51	86.50	50	87.01	86.90	1	8,363	0.01%
2023/02/08	0	0.00	1	87.80	87.80	-1	8,250	-0.01%
2023/02/07	4	87.88	2	88.40	88.00	2	8,254	0.02%
2023/02/06	20	90.47	10	92.70	89.50	10	8,203	0.12%
2023/02/03	57	92.67	12	93.99	93.40	45	8,194	0.55%
2023/02/02	32	91.21	26.1	92.83	93.50	6	8,215	0.07%
2023/02/01	1.4	89.10	0	0.00	89.10	1.4	8,135	0.02%
2023/01/31	2	86.75	2	88.50	87.30	0	8,206	0.00%
2023/01/30	1	88.00	0	0.00	88.00	1	8,258	0.01%
2023/01/17	1	88.00	3	88.30	88.00	-2	8,342	-0.02%
2023/01/16	5	88.68	5	88.60	88.70	0	8,462	0.00%
2023/01/13	3	89.13	1	89.30	89.30	2	8,529	0.02%
2023/01/12	1	90.40	2	89.55	88.60	-1	8,742	-0.01%
2023/01/11	3	92.20	3	93.03	90.90	0	8,825	0.00%
2023/01/10	24	91.53	1	92.40	91.80	23	8,935	0.26%
2023/01/09	3	90.33	3	89.27	91.00	0	9,201	0.00%
2023/01/06	0	0.00	1	86.20	87.20	-1	9,460	-0.01%
2023/01/05	22	87.22	21	85.69	85.20	1	9,816	0.01%
2023/01/04	20	89.70	21	86.86	87.00	-1	9,979	-0.01%
2023/01/03	1	89.20	1	88.00	89.20	0	10,081	0.00%
2022/12/30	0	0.00	1	86.80	86.80	-1	10,259	-0.01%
2022/12/28	2.1	85.65	0	0.00	85.80	2.1	10,960	0.02%
2022/12/27	4	89.85	2	89.70	89.70	2	11,165	0.02%
2022/12/23	0	0.00	1	87.90	88.40	-1	11,992	-0.01%
2022/12/22	3	89.60	1	91.70	89.40	2	12,229	0.02%
2022/12/21	2	90.60	0	0.00	90.20	2	12,393	0.02%
2022/12/20	1	92.20	0	0.00	91.80	1	12,656	0.01%
2022/12/16	55	93.81	56	93.86	95.70	-1	13,483	-0.01%
2022/12/09	0	0.00	2	95.95	95.50	-2	14,169	-0.01%
2022/12/08	1	95.10	0	0.00	95.20	1	14,202	0.01%
2022/12/07	4	95.85	4	95.45	95.50	0	14,220	0.00%
2022/12/06	14	98.72	14	98.59	97.90	0	14,235	0.00%
2022/12/01	1	99.50	73.9	100.00	100.50	-72.9	14,353	-0.51%
2022/11/30	0	0.00	66	97.44	97.50	-66	14,355	-0.46%
2022/11/29	139	97.95	3	98.73	97.50	136	14,502	0.94%	大買/鉅額交易
2022/11/28	6	100.83	12	101.15	102.50	-6	14,402	-0.04%
2022/11/25	14	100.37	90	100.50	100.00	-76	14,421	-0.53%
2022/11/24	3	100.10	8.1	100.12	100.50	-5.1	14,483	-0.03%
2022/11/23	18	98.33	22	98.73	98.70	-4	14,507	-0.03%
2022/11/22	7	97.79	2	96.90	97.10	5	14,530	0.03%
2022/11/21	7	99.84	6	98.88	98.50	1	14,571	0.01%
2022/11/18	13	99.12	41	100.34	97.10	-28	14,534	-0.19%
2022/11/17	4	98.20	3	98.70	98.70	1	14,434	0.01%
2022/11/16	6	96.60	5	96.82	96.80	1	14,513	0.01%
2022/11/15	7	95.89	8.9	95.40	95.60	-1.9	14,608	-0.01%
2022/11/14	6	97.07	8.7	97.39	97.30	-2.7	14,948	-0.02%
2022/11/11	7	97.84	112	96.32	94.00	-105	15,166	-0.69%	大賣/鉅額交易
2022/11/10	13	93.77	3	93.76	94.00	10	15,028	0.07%
2022/11/09	14	91.81	13	91.45	92.00	1	15,278	0.01%
2022/11/08	15	91.04	13	91.99	89.20	2	15,431	0.01%
2022/11/07	81	88.99	0	0.00	87.60	81	15,185	0.53%
2022/11/04	1	86.10	23	86.80	88.10	-22	15,145	-0.15%
2022/11/03	10	87.70	140	86.90	87.80	-130	15,102	-0.86%	大賣/鉅額交易
2022/11/02	40	87.78	0	0.00	88.20	40	15,053	0.27%
2022/11/01	42	86.41	1	86.10	86.50	41	15,093	0.27%
2022/10/31	12	84.06	4	84.83	85.60	8	14,949	0.05%
2022/10/28	1	83.00	2	82.00	82.10	-1	14,853	-0.01%
2022/10/27	11	79.70	1	79.00	81.50	10	14,807	0.07%
2022/10/26	5	77.20	7	77.49	76.90	-2	14,684	-0.01%
2022/10/25	4	79.15	4	79.38	78.40	0	14,672	0.00%
2022/10/24	9	81.72	8	80.83	80.00	1	14,785	0.01%
2022/10/21	15	80.47	11	81.35	79.90	4	14,848	0.03%
2022/10/20	21.1	80.33	11	80.96	82.30	10	14,883	0.07%
2022/10/19	5	84.28	1	83.50	83.00	4	14,935	0.03%
2022/10/18	1	83.00	12	83.23	83.00	-11	15,190	-0.07%
2022/10/17	162.1	83.48	53	83.28	84.60	109.1	15,263	0.71%	大買/鉅額交易
2022/10/14	12	90.92	110	89.90	88.00	-98	15,056	-0.65%	大賣/
2022/10/13	162	88.99	195	89.10	88.80	-33	14,846	-0.22%	大買/大賣/
2022/10/12	30	89.00	3	88.33	90.50	27	14,838	0.18%
2022/10/11	139	85.85	0	0.00	85.10	139	15,139	0.92%	大買/鉅額交易
2022/10/07	33	91.39	27	91.26	91.50	6	15,242	0.04%
2022/10/06	5	96.88	3	96.23	94.80	2	15,505	0.01%
2022/10/05	18	95.61	141	94.17	94.60	-123	15,616	-0.79%	大賣/鉅額交易
2022/10/04	130	93.00	6	94.88	92.90	124	15,765	0.79%	大買/鉅額交易
2022/10/03	13	94.32	9	93.88	93.80	4	15,903	0.03%
2022/09/30	73.1	91.53	193	89.23	92.80	-119.9	15,691	-0.76%	大賣/鉅額交易
2022/09/29	109.1	89.22	274	89.49	86.00	-164.9	15,337	-1.08%	大買/大賣/鉅額交易
2022/09/28	65	89.35	37	91.16	89.20	28	15,337	0.18%
2022/09/27	45	94.65	265	95.74	94.00	-220	15,426	-1.43%	大賣/鉅額交易
2022/09/26	248	96.95	22.8	98.25	97.00	225.2	15,254	1.48%	大買/鉅額交易
2022/09/23	250.1	101.67	25.1	99.93	102.00	225	15,044	1.50%	大買/鉅額交易
2022/09/22	1	94.40	3.1	93.78	95.00	-2.1	14,706	-0.01%
2022/09/21	3	91.13	5.2	90.11	93.70	-2.2	14,786	-0.01%
2022/09/20	15	90.97	13	91.51	91.10	2	14,894	0.01%
2022/09/19	12	91.00	19	90.59	88.10	-7	15,034	-0.05%
2022/09/06	1.3	77.92	8	78.50	77.70	-6.7	15,220	-0.04%
2022/09/05	2.3	79.29	1	78.90	78.60	1.3	15,777	0.01%
2022/09/02	1	80.10	0	0.00	80.10	1	16,650	0.01%
2022/09/01	0	0.00	0	83.00	81.00	0	17,967	0.00%
2022/08/31	3	83.10	0	82.40	83.60	3	18,273	0.02%
2022/08/30	0	0.00	1	82.60	82.10	-1	18,237	-0.01%
2022/08/29	5	80.44	1	79.30	80.50	4	18,158	0.02%
2022/08/26	1	83.20	1	83.70	83.40	0	18,113	0.00%
2022/08/25	4	84.23	4	83.60	83.80	0	18,032	0.00%
2022/08/22	5	84.58	0	0.00	82.10	5	18,094	0.03%
2022/08/19	0	0.00	15	83.10	83.10	-15	18,040	-0.08%
2022/08/18	10	81.25	0	0.00	83.00	10	18,263	0.05%
2022/08/17	5	82.50	0	0.00	82.70	5	18,257	0.03%
2022/08/15	3	80.47	5	80.10	80.50	-2	18,163	-0.01%
2022/08/11	0	0.00	1	80.38	79.00	-1	18,111	-0.01%
2022/08/10	1	78.30	61	79.07	79.30	-60	18,135	-0.33%
2022/08/09	69	76.70	8	76.58	77.50	61	17,820	0.34%
2022/08/08	283	73.50	283	71.89	73.90	0	17,699	0.00%	大買/大賣/
2022/08/05	104	72.03	95	72.18	72.00	9	17,868	0.05%	大買/
2022/08/04	8.1	74.42	12	76.56	72.00	-3.9	17,561	-0.02%
2022/07/28	3	82.47	3	81.83	81.30	0	18,013	0.00%
2022/07/26	0	0.00	4	81.33	80.60	-4	17,962	-0.02%
2022/07/22	0	0.00	1	83.20	83.20	-1	18,249	-0.01%
2022/07/21	1	82.60	0	0.00	82.70	1	18,378	0.01%
2022/07/20	2	82.85	3	82.37	82.00	-1	18,350	-0.01%
2022/07/19	2	80.00	2	79.70	79.30	0	18,343	0.00%
2022/07/18	0	0.00	2	78.00	78.60	-2	18,432	-0.01%
2022/07/15	3	78.40	85	78.34	78.10	-82	18,611	-0.44%
2022/07/14	90	76.10	35	76.90	78.00	55	18,439	0.30%
2022/07/13	119	75.08	13	73.17	72.80	106	18,099	0.59%	大買/鉅額交易
2022/07/12	20	69.60	112	69.65	69.30	-92	17,954	-0.51%	大賣/
2022/07/11	0	0.00	50	71.30	73.00	-50	17,971	-0.28%
2022/07/08	11.1	70.53	54	72.25	72.00	-42.9	17,874	-0.24%
2022/07/07	130	67.30	38	67.21	69.60	92	17,515	0.53%	大買/
2022/07/06	15	67.57	3	66.83	67.80	12	17,041	0.07%
2022/07/05	93	66.17	88	66.10	66.70	5	16,886	0.03%
2022/07/04	6	65.32	0	0.00	67.80	6	16,571	0.04%
2022/07/01	22	71.20	13	72.26	68.50	9	16,229	0.06%
2022/06/30	8	78.26	6	78.52	76.10	2	15,884	0.01%
2022/06/29	1	85.50	1	84.80	84.50	0	15,899	0.00%
2022/06/28	1	85.50	0	0.00	84.50	1	15,979	0.01%
2022/06/27	5	83.82	5	85.18	85.50	0	16,184	0.00%
2022/06/24	4	84.20	3	83.77	83.00	1	16,060	0.01%
2022/06/23	1	79.50	0	0.00	79.50	1	15,859	0.01%
2022/06/21	64	81.23	63	79.64	80.90	1	15,950	0.01%
2022/06/20	12	79.81	14	79.01	78.00	-2	16,223	-0.01%
2022/06/17	3	79.83	3	80.17	79.70	0	16,427	0.00%
2022/06/16	12	84.63	7	85.99	83.10	5	16,176	0.03%
2022/06/15	9	90.23	3	88.87	87.60	6	16,094	0.04%
2022/06/14	61	89.95	282	90.32	91.00	-221	15,995	-1.38%	大賣/鉅額交易
2022/06/13	238	93.25	199.1	93.12	93.70	38.9	15,559	0.25%	大買/大賣/
2022/06/10	234	91.55	118	89.50	92.90	116	14,723	0.79%	大買/大賣/鉅額交易
2022/06/09	18	82.96	20.1	83.42	84.50	-2.1	13,433	-0.02%
2022/06/08	0	0.00	1	81.00	79.80	-1	13,093	-0.01%
2022/06/06	1	79.70	6	80.23	79.70	-5	13,305	-0.04%
2022/06/02	1	81.40	2	81.40	81.10	-1	13,452	-0.01%
2022/06/01	5	82.60	7	82.64	81.00	-2	13,610	-0.01%
2022/05/31	0	0.00	7	81.10	81.30	-7	13,574	-0.05%
2022/05/30	7	79.83	5	79.66	80.90	2	13,569	0.01%
2022/05/27	8	77.23	16	77.74	77.60	-8	13,579	-0.06%
2022/05/26	20.1	77.58	13	76.69	76.10	7.1	13,660	0.05%
2022/05/25	2	80.00	1	80.10	79.80	1	13,603	0.01%
2022/05/24	18	80.51	11	80.72	79.40	7	13,724	0.05%
2022/05/20	1	81.60	2	82.40	81.60	-1	13,890	-0.01%
2022/05/19	31	83.27	2	83.00	82.60	29	14,125	0.21%
2022/05/18	5	86.50	6	87.32	85.40	-1	14,076	-0.01%
2022/05/17	9	85.71	1	86.60	87.10	8	14,059	0.06%
2022/05/16	6	87.03	4	86.80	86.10	2	14,156	0.01%
2022/05/13	73	85.14	109	85.53	85.50	-36	14,000	-0.26%	大賣/
2022/05/12	8	83.81	5	83.48	82.20	3	13,723	0.02%
2022/05/11	0	0.00	3	82.87	82.20	-3	13,722	-0.02%
2022/05/10	7	81.74	3	81.53	82.00	4	13,907	0.03%
2022/05/09	2	82.70	2	83.75	83.50	0	13,933	0.00%
2022/05/06	2	82.95	2	81.80	81.80	0	14,152	0.00%
2022/05/05	6	87.02	16	86.21	85.00	-10	14,313	-0.07%
2022/05/04	10	84.70	1	84.00	84.70	9	14,319	0.06%
2022/04/29	2	85.70	3	83.60	83.00	-1	14,949	-0.01%
2022/04/28	3	82.83	1	85.00	84.40	2	15,188	0.01%
2022/04/27	1	82.20	2	81.10	82.20	-1	15,409	-0.01%
2022/04/25	10.1	79.20	3	80.17	78.20	7.1	17,592	0.04%
2022/04/22	22.1	84.60	3	86.80	83.20	19.1	18,309	0.10%
2022/04/21	6	88.28	15.3	85.73	88.60	-9.3	18,150	-0.05%
2022/04/20	11	84.10	3	83.43	83.90	8	17,843	0.04%
2022/04/19	1	81.70	0	0.00	81.90	1	17,777	0.01%
2022/04/15	1.1	80.54	0	0.00	80.40	1.1	17,699	0.01%
2022/04/14	3	84.00	4	84.03	84.70	-1	17,725	-0.01%
2022/04/13	3	81.10	1	81.10	82.70	2	17,740	0.01%
2022/04/12	6	81.77	6	81.82	81.50	0	17,866	0.00%
2022/04/11	0	0.00	12	82.11	80.60	-12	18,185	-0.07%
2022/04/08	2	84.50	0	0.00	84.30	2	18,338	0.01%
2022/04/07	10.1	86.09	0	0.00	83.70	10.1	18,264	0.06%
2022/04/06	0.1	87.30	0	0.00	86.50	0.1	18,269	0.00%
2022/04/01	2	90.25	7	88.86	88.10	-5	18,349	-0.03%
2022/03/31	6	85.58	20	87.25	85.00	-14	18,987	-0.07%
2022/03/30	16	87.47	4	87.05	87.50	12	19,497	0.06%
2022/03/28	1	84.50	0	0.00	84.10	1	19,911	0.01%
2022/03/25	0	0.00	1	83.80	84.30	-1	20,157	0.00%
2022/03/24	1.1	84.51	0	0.00	84.60	1.1	19,981	0.01%
2022/03/23	2	84.25	8	85.05	84.00	-6	19,952	-0.03%
2022/03/22	156	83.88	154.4	83.56	83.20	1.6	19,614	0.01%	大買/大賣/
2022/03/21	0	0.00	3	81.33	81.10	-3	19,165	-0.02%
2022/03/18	1	79.80	7	79.73	80.20	-6	19,076	-0.03%
2022/03/17	1	75.70	5	76.50	78.00	-4	18,924	-0.02%
2022/03/16	3	73.57	4	73.33	72.70	-1	18,806	-0.01%
2022/03/15	3	73.93	1	73.60	73.70	2	19,070	0.01%
2022/03/14	2	78.00	2	76.20	76.20	0	19,058	0.00%
2022/03/11	2	77.00	1	77.60	77.50	1	19,096	0.01%
2022/03/10	2	77.15	8	77.60	77.40	-6	19,112	-0.03%
2022/03/09	2	74.55	2	74.70	74.50	0	19,083	0.00%
2022/03/08	2.1	74.31	0	0.00	73.00	2.1	19,352	0.01%
2022/03/07	4.1	77.26	22	75.32	75.90	-18	19,490	-0.09%
2022/03/04	7	80.34	1	79.80	79.90	6	19,604	0.03%
2022/03/02	0	0.00	200	82.11	82.00	-200	19,606	-1.02%	大賣/鉅額交易
2022/03/01	201	83.78	9	83.94	83.00	192	19,523	0.98%	大買/鉅額交易
2022/02/25	5.1	80.86	20	82.90	80.70	-14.9	19,416	-0.08%
2022/02/24	14	82.54	11	81.54	80.90	3	19,268	0.02%
2022/02/23	8	80.16	3	81.17	82.60	5	19,255	0.03%
2022/02/22	9	80.00	3	79.00	79.10	6	19,533	0.03%
2022/02/21	9	82.74	1	81.80	81.50	8	19,734	0.04%
2022/02/18	6	81.47	0	0.00	82.30	6	19,605	0.03%
2022/02/17	5	81.70	7	83.61	81.70	-2	19,788	-0.01%
2022/02/16	7	82.60	12	82.40	82.20	-5	20,081	-0.02%
2022/02/15	3.1	80.80	5	80.94	79.70	-2	20,243	-0.01%
2022/02/14	0	0.00	6	80.65	80.90	-6	20,233	-0.03%
2022/02/11	12	81.11	19	81.12	80.50	-7	20,318	-0.03%
2022/02/10	2	80.55	22	82.94	80.30	-20	20,465	-0.10%
2022/02/09	19	81.60	22	82.15	82.00	-3	20,238	-0.01%
2022/02/08	36	80.16	47	81.57	82.30	-11	20,134	-0.05%
2022/02/07	11	78.25	51	78.37	79.20	-40	20,136	-0.20%
2022/01/26	2	74.65	17	75.43	75.30	-15	19,988	-0.08%
2022/01/25	5	77.46	75	78.65	74.60	-70	20,253	-0.35%
2022/01/24	52.1	78.32	70	79.37	78.40	-18	19,943	-0.09%
2022/01/21	88	81.30	54	80.45	79.80	34	19,748	0.17%
2022/01/20	199.1	84.93	9	85.39	84.20	190.1	19,449	0.98%	大買/鉅額交易
2022/01/19	75.1	84.34	320	84.72	88.50	-244.9	19,270	-1.27%	大賣/鉅額交易
2022/01/18	452	85.66	545	83.14	86.50	-93	18,766	-0.50%	大買/大賣/
2022/01/17	376	81.59	102	77.93	81.90	274	17,478	1.57%	大買/大賣/鉅額交易
2022/01/14	0	0.00	24	74.01	74.60	-24	17,043	-0.14%
2022/01/13	0	0.00	19	73.78	73.40	-19	17,029	-0.11%
2022/01/12	0	0.00	23	73.92	73.10	-23	17,087	-0.13%
2022/01/11	2	72.95	2	73.45	73.00	0	17,225	0.00%
2022/01/10	1.1	74.18	12	74.20	74.40	-10.9	17,230	-0.06%
2022/01/07	0	0.00	1	73.50	73.80	-1	17,320	-0.01%
2022/01/06	0	0.00	1	75.90	75.70	-1	17,216	-0.01%
2022/01/05	4.1	77.81	28	79.98	76.90	-23.9	17,223	-0.14%
2022/01/04	8	79.14	216	79.89	79.80	-208	17,119	-1.21%	大賣/鉅額交易
2022/01/03	53	78.90	107	78.50	78.40	-54	17,047	-0.32%	大賣/
2021/12/30	50	77.00	70	76.40	76.00	-20	17,006	-0.12%
2021/12/29	31	76.41	110	76.42	77.00	-79	17,188	-0.46%	大賣/
2021/12/28	477	77.35	137	75.79	75.30	340	17,376	1.96%	大買/大賣/鉅額交易
2021/12/27	359	79.08	389	78.88	76.80	-30	17,290	-0.17%	大買/大賣/
2021/12/24	32	79.23	21	79.04	79.50	11	16,521	0.07%
2021/12/23	57	77.69	136	77.53	76.10	-79	16,079	-0.49%	大賣/
2021/12/22	290	76.72	52	76.29	76.80	238	16,097	1.48%	大買/鉅額交易
2021/12/21	27	74.52	26	74.26	74.80	1	16,350	0.01%
2021/12/20	0	0.00	1	72.30	72.10	-1	16,748	-0.01%
2021/12/17	6	71.60	1	72.50	71.80	5	17,353	0.03%
2021/12/16	1	71.50	17	72.62	72.90	-16	18,473	-0.09%
2021/12/15	1	71.20	5	70.90	71.20	-4	18,797	-0.02%
2021/12/14	13	70.28	1	69.70	69.70	12	19,915	0.06%
2021/12/13	6	71.47	0	0.00	70.80	6	19,967	0.03%
2021/12/10	4	72.08	2	71.90	71.80	2	20,003	0.01%
2021/12/09	24	73.77	18	74.20	71.80	6	20,153	0.03%
2021/12/08	5	71.60	5	72.90	71.70	0	20,243	0.00%
2021/12/07	11	71.37	5	72.90	71.40	6	20,510	0.03%
2021/12/06	10	72.10	0	0.00	71.50	10	20,847	0.05%
2021/12/03	5	73.60	2	73.45	73.10	3	21,083	0.01%
2021/12/02	10	74.34	32	75.33	73.40	-22	21,248	-0.10%
2021/12/01	14	72.35	50	74.35	74.80	-36	21,001	-0.17%
2021/11/30	24	73.05	34	72.72	71.90	-10	20,871	-0.05%
2021/11/29	15	68.30	32	68.84	70.20	-17	20,898	-0.08%
2021/11/26	34	69.32	7	69.51	68.60	27	21,168	0.13%
2021/11/25	16	70.84	13	71.44	70.60	3	21,544	0.01%
2021/11/24	16	70.41	18	71.12	71.70	-2	21,825	-0.01%
2021/11/23	29	70.40	0	0.00	69.50	29	22,059	0.13%
2021/11/22	4	71.53	0	0.00	71.20	4	22,250	0.02%
2021/11/19	7	72.06	1	72.30	72.00	6	22,468	0.03%
2021/11/18	12	76.53	7	78.74	74.30	5	22,692	0.02%
2021/11/17	10	75.75	7	76.31	76.60	3	22,937	0.01%
2021/11/16	24	76.00	5	76.32	76.10	19	23,234	0.08%
2021/11/15	33	76.64	13	76.16	77.10	20	23,129	0.09%
2021/11/12	1	72.80	15	72.90	72.90	-14	22,814	-0.06%
2021/11/11	0	0.00	15	70.56	70.30	-15	22,494	-0.07%
2021/11/10	15	69.77	11	70.57	69.30	4	22,421	0.02%
2021/11/09	14	72.09	10	71.40	71.40	4	22,333	0.02%
2021/11/08	20	69.23	10	70.40	68.90	10	22,056	0.05%
2021/11/05	26.6	70.69	122	70.73	69.80	-95.4	22,045	-0.43%	大賣/
2021/11/04	6	70.28	110.6	70.55	70.50	-104.6	21,995	-0.48%	大賣/鉅額交易
2021/11/03	204	69.22	1	67.80	69.20	203	21,721	0.93%	大買/鉅額交易
2021/11/02	16	68.69	19	67.90	68.70	-3	21,595	-0.01%
2021/10/28	10	65.90	0	0.00	66.10	10	21,356	0.05%
2021/10/27	115	66.60	15	67.14	66.50	100	21,276	0.47%	大買/
2021/10/26	0	0.00	104	66.13	66.10	-104	21,051	-0.49%	大賣/鉅額交易
2021/10/25	17	67.59	14	66.01	67.60	3	20,900	0.01%
2021/10/22	7	69.09	10	69.47	69.50	-3	20,581	-0.01%
2021/10/20	2	65.35	0	0.00	65.60	2	20,230	0.01%
2021/10/18	1	65.60	1	64.20	64.00	0	20,262	0.00%
2021/10/15	2	66.00	0	0.00	65.40	2	20,318	0.01%
2021/10/14	3	63.80	0	0.00	63.60	3	20,393	0.01%
2021/10/13	2	64.10	4	64.78	63.50	-2	20,486	-0.01%
2021/10/12	3	66.73	0	0.00	66.50	3	20,602	0.01%
2021/10/08	11	67.25	23	67.21	67.20	-12	20,877	-0.06%
2021/10/07	0	0.00	8	65.85	66.20	-8	20,748	-0.04%
2021/10/06	8	62.46	2	65.30	61.90	6	20,929	0.03%
2021/10/05	1	64.40	3	65.10	65.30	-2	21,158	-0.01%
2021/10/04	0	0.00	2	61.35	61.10	-2	21,377	-0.01%
2021/10/01	1	61.70	3	64.17	62.00	-2	21,852	-0.01%
2021/09/30	34	65.08	23	65.46	65.00	11	22,125	0.05%
2021/09/29	35	65.62	24	65.09	64.40	11	22,091	0.05%
2021/09/28	21	66.36	14	67.79	68.30	7	21,963	0.03%
2021/09/27	7	68.79	27	68.19	67.80	-20	21,377	-0.09%
2021/09/24	15	74.48	11	74.89	73.20	4	20,841	0.02%
2021/09/23	152	76.87	141	75.94	75.20	11	20,504	0.05%	大買/大賣/
2021/09/22	23	72.85	289	71.89	74.00	-266	19,655	-1.35%	大賣/鉅額交易
2021/09/17	301	73.86	29.1	73.27	74.00	271.9	19,780	1.37%	大買/鉅額交易
2021/09/16	0	0.00	1	67.80	68.10	-1	19,538	-0.01%
2021/09/15	1	66.90	2	66.75	67.90	-1	20,570	0.00%
2021/09/14	10	67.00	5	66.86	67.10	5	21,067	0.02%
2021/09/13	5	67.74	13	68.81	66.80	-8	21,772	-0.04%
2021/09/10	4	70.68	1	69.50	71.40	3	22,090	0.01%
2021/09/09	14	67.42	12	67.80	69.00	2	22,192	0.01%
2021/09/08	2	63.80	1	65.60	63.40	1	21,866	0.00%
2021/09/07	4	69.90	2	71.95	67.50	2	21,743	0.01%
2021/09/06	1	71.70	5	71.24	71.00	-4	21,739	-0.02%
2021/09/03	1	71.20	2	71.60	72.80	-1	22,282	0.00%
2021/09/02	1	74.90	3	74.20	71.80	-2	22,925	-0.01%
2021/09/01	4.1	72.67	3	73.33	73.90	1.1	22,892	0.00%
2021/08/31	16	72.35	14	71.82	73.50	2	22,774	0.01%
2021/08/30	6	69.87	3	69.20	70.20	3	22,515	0.01%
2021/08/27	1	68.80	0	0.00	67.00	1	22,888	0.00%
2021/08/26	4	72.38	1	73.60	71.00	3	22,684	0.01%
2021/08/25	4	72.43	178	71.82	73.60	-174	22,699	-0.77%	大賣/鉅額交易
2021/08/24	182	72.17	26	69.97	71.90	156	22,793	0.68%	大買/鉅額交易
2021/08/23	36	67.78	36	67.89	68.40	0	22,466	0.00%
2021/08/20	1	63.00	1	68.20	68.30	0	21,927	0.00%
2021/08/19	19	62.79	3	63.30	62.10	16	21,540	0.07%
2021/08/18	3	62.20	0	0.00	64.20	3	21,563	0.01%
2021/08/16	0	0.00	4	61.45	61.80	-4	21,904	-0.02%
2021/08/12	1	67.30	1	67.20	66.70	0	22,137	0.00%
2021/08/11	0	0.00	3	66.20	66.70	-3	22,430	-0.01%
2021/08/09	1	70.50	0	0.00	69.80	1	23,158	0.00%
2021/08/04	1	73.00	14	74.28	72.90	-13	23,730	-0.05%
2021/08/02	22	72.32	0	0.00	72.60	22	23,615	0.09%
2021/07/28	0	0.00	5	70.00	72.20	-5	23,539	-0.02%
2021/07/27	12	75.28	2	73.75	73.00	10	23,608	0.04%
2021/07/22	1	75.50	0	76.50	75.60	1	23,612	0.00%
2021/07/20	0	0.00	2	74.40	74.90	-2	23,966	-0.01%
2021/07/19	4	76.43	3	78.00	75.50	1	24,015	0.00%
2021/07/16	2	76.50	0	0.00	77.40	2	23,986	0.01%
2021/07/15	3	78.97	6	77.75	77.90	-3	23,945	-0.01%
2021/07/14	5	79.70	28	81.08	80.10	-23	23,673	-0.10%
2021/07/13	30	79.57	16	81.53	79.50	14	23,558	0.06%
2021/07/12	15	80.41	4	80.28	80.00	11	23,234	0.05%
2021/07/09	14	79.05	13	79.56	77.10	1	22,821	0.00%
2021/07/08	14	75.21	22	76.26	77.90	-8	22,565	-0.04%
2021/07/07	7	72.93	15.5	72.05	71.50	-8.5	22,038	-0.04%
2021/07/06	15	69.49	24	70.50	70.50	-9	21,536	-0.04%
2021/07/05	3	69.60	189	70.02	69.00	-186	21,469	-0.87%	大賣/鉅額交易
2021/07/01	0	0.00	1	66.90	66.90	-1	21,323	0.00%
2021/06/30	33	67.70	14	69.24	66.90	19	21,245	0.09%
2021/06/29	35.1	67.64	6	67.97	68.60	29.1	21,157	0.14%
2021/06/28	152	69.44	26	70.16	68.50	126	20,979	0.60%	大買/鉅額交易
2021/06/25	76	69.77	51	70.23	67.50	25	20,524	0.12%
2021/06/24	24	66.50	33	67.19	66.60	-9	19,750	-0.05%
2021/06/23	3	62.77	11.2	65.01	67.30	-8.2	18,688	-0.04%
2021/06/22	15.6	62.96	9	62.59	61.20	6.6	18,167	0.04%
2021/06/21	40	62.36	74	61.59	62.20	-34	17,304	-0.20%
2021/06/18	9	59.43	13	58.31	58.20	-4	16,717	-0.02%
2021/06/17	0	0.00	7	59.06	59.30	-7	16,341	-0.04%
2021/06/16	1	59.50	1	59.39	58.90	0	16,350	0.00%
2021/06/15	8	59.56	19	59.97	59.60	-11	16,266	-0.07%
2021/06/11	39	59.11	206	60.03	58.70	-167	16,170	-1.03%	大賣/鉅額交易
2021/06/10	244	60.57	40	59.95	61.50	204	15,582	1.31%	大買/鉅額交易
2021/06/09	10	58.15	13	58.22	57.00	-3	14,780	-0.02%
2021/06/08	5	57.50	4	57.80	58.00	1	14,714	0.01%
2021/06/07	18	56.15	28.1	56.26	57.10	-10.1	14,632	-0.07%
2021/06/04	63	57.17	45	57.05	55.60	18	14,561	0.12%
2021/06/03	8	57.65	6	57.65	57.60	2	14,382	0.01%
2021/06/02	21	56.64	60	56.63	57.40	-39	15,129	-0.26%
2021/06/01	75	56.36	111	57.03	57.10	-36	15,199	-0.24%	大賣/
2021/05/31	360.1	54.86	317	55.18	55.20	43.1	15,227	0.28%	大買/大賣/
2021/05/27	0	0.00	3	52.13	52.50	-3	15,987	-0.02%
2021/05/25	18	53.33	9	54.28	53.70	9	16,292	0.06%
2021/05/24	0	0.00	3	52.00	52.40	-3	16,165	-0.02%
2021/05/21	1	50.90	4	50.68	51.00	-3	16,101	-0.02%
2021/05/20	1	49.20	0	0.00	49.15	1	16,063	0.01%
2021/05/19	13	50.31	11	51.05	50.80	2	16,355	0.01%
2021/05/18	47	51.15	46	50.22	50.50	1	16,269	0.01%
2021/05/17	5	46.50	12	45.93	48.25	-7	16,002	-0.04%
2021/05/14	18	45.77	2	45.95	45.90	16	15,709	0.10%
2021/05/13	10	38.70	6	42.93	43.85	4	15,454	0.03%
2021/05/12	0	0.00	12	41.85	41.85	-12	15,261	-0.08%
2021/05/11	1	46.00	0	0.00	46.50	1	15,083	0.01%
2021/05/07	0	0.00	5	49.00	50.00	-5	15,094	-0.03%
2021/05/06	2	48.78	0	49.00	48.60	2	15,325	0.01%
2021/05/04	7	51.19	0	0.00	48.60	7	15,717	0.04%
2021/05/03	10	53.75	5	53.00	52.40	5	15,715	0.03%
2021/04/29	6	55.30	11	55.15	54.90	-5	15,787	-0.03%
2021/04/28	5	54.40	0	0.00	54.40	5	15,954	0.03%
2021/04/27	15	56.50	20	56.72	55.20	-5	16,104	-0.03%
2021/04/26	15	57.53	38	58.24	57.60	-23	16,107	-0.14%
2021/04/23	8	55.43	39	56.21	56.80	-31	16,313	-0.19%
2021/04/22	15	55.40	5	56.00	54.50	10	17,306	0.06%
2021/04/21	5	55.10	13	56.43	55.80	-8	18,548	-0.04%
2021/04/19	1	54.00	30	55.00	55.00	-29	19,073	-0.15%
2021/04/16	2	54.05	1	54.30	54.50	1	19,226	0.01%
2021/04/14	35	51.76	1	51.60	52.10	34	20,165	0.17%
2021/04/13	36	54.30	5	55.03	53.30	31	20,424	0.15%
2021/04/12	5	55.70	5	55.10	55.10	0	20,580	0.00%
2021/04/09	12	55.53	10	56.30	55.60	2	20,790	0.01%
2021/04/08	7	56.26	25	56.58	56.30	-18	20,714	-0.09%
2021/04/07	0	0.00	5	55.40	55.20	-5	20,671	-0.02%
2021/04/06	28	54.69	0	0.00	55.00	28	20,774	0.13%
2021/04/01	7	55.56	7	56.66	55.10	0	20,871	0.00%
2021/03/31	5	56.20	53	55.78	56.20	-48	20,914	-0.23%
2021/03/30	11	54.80	1	55.20	55.20	10	20,906	0.05%
2021/03/29	22	54.78	3	55.60	54.70	19	21,165	0.09%
2021/03/26	20	54.76	0	0.00	55.00	20	21,781	0.09%
2021/03/25	0	0.00	31	56.26	54.90	-31	22,481	-0.14%
2021/03/24	0	0.00	2	55.00	55.80	-2	23,017	-0.01%
2021/03/23	65	55.64	15	56.37	55.20	50	24,177	0.21%
2021/03/22	1	54.40	0	0.00	54.50	1	25,564	0.00%
2021/03/19	3	54.63	4	54.83	54.90	-1	26,379	0.00%
2021/03/18	7	55.26	0	0.00	55.40	7	26,682	0.03%
2021/03/17	10	55.30	2	55.00	55.20	8	26,843	0.03%
2021/03/16	5	56.30	0	0.00	56.00	5	26,959	0.02%
2021/03/12	5	57.70	0.3	58.00	56.80	4.7	28,315	0.02%
2021/03/11	5	55.80	15	56.93	57.20	-10	28,314	-0.04%
2021/03/10	12	56.13	5	57.10	55.80	7	28,369	0.02%
2021/03/09	6.4	56.45	0	0.00	56.10	6.4	28,478	0.02%
2021/03/08	2	58.15	5	58.48	58.50	-3	28,130	-0.01%
2021/03/05	3	56.43	6	55.80	57.40	-3	27,418	-0.01%
2021/03/04	14	55.22	11	56.29	55.20	3	27,432	0.01%
2021/03/03	35	55.38	530	56.83	56.00	-495	27,244	-1.82%	大賣/鉅額交易
2021/03/02	530	57.18	55	55.93	56.90	475	27,361	1.74%	大買/鉅額交易
2021/02/26	7	54.57	1	54.30	54.20	6	27,598	0.02%
2021/02/25	12	56.08	5	57.02	55.90	7	28,817	0.02%
2021/02/24	15	55.60	28	55.76	56.20	-13	28,672	-0.05%
2021/02/23	8	54.44	0	0.00	54.60	8	28,567	0.03%
2021/02/22	10	55.45	5	56.30	55.30	5	29,133	0.02%
2021/02/19	6	55.43	9	55.71	55.20	-3	29,472	-0.01%
2021/02/18	27	54.68	10	54.74	54.70	17	29,370	0.06%
2021/02/17	15	54.33	33	55.77	55.10	-18	29,266	-0.06%
2021/02/05	7	52.97	6	53.10	52.40	1	29,022	0.00%
2021/02/04	1	51.40	7	52.54	52.60	-6	29,098	-0.02%
2021/02/03	11	52.29	0	0.00	51.80	11	29,153	0.04%
2021/02/02	6	51.83	5	52.30	52.30	1	29,241	0.00%
2021/02/01	2	52.10	1	51.90	51.70	1	29,392	0.00%
2021/01/29	3	53.70	2	54.55	52.10	1	29,399	0.00%
2021/01/28	5	54.60	1	54.40	54.00	4	29,365	0.01%
2021/01/27	1	54.80	2	54.15	54.30	-1	29,304	0.00%
2021/01/26	10	52.80	16	53.06	52.60	-6	29,082	-0.02%
2021/01/22	11	52.56	10	52.80	53.30	1	29,043	0.00%
2021/01/21	5	52.80	8	52.30	51.90	-3	29,111	-0.01%
2021/01/20	1	52.20	4	52.95	51.80	-3	29,221	-0.01%
2021/01/19	20	55.20	34	55.44	54.90	-14	29,169	-0.05%
2021/01/18	15	57.00	3	56.50	56.00	12	29,279	0.04%
2021/01/15	62	60.14	15	61.11	57.20	47	28,862	0.16%
2021/01/14	56	58.29	93	58.23	58.60	-37	28,001	-0.13%
2021/01/13	12	54.73	156	53.25	55.80	-144	27,286	-0.53%	大賣/鉅額交易
2021/01/12	1	51.10	52	51.77	51.90	-51	27,793	-0.18%
2021/01/11	205	51.27	0	0.00	51.30	205	29,346	0.70%	大買/鉅額交易
2021/01/08	5	55.56	4	54.68	52.80	1	29,446	0.00%
2021/01/07	21	55.57	15	55.73	54.80	6	29,322	0.02%
2021/01/06	1	53.40	26	53.52	54.40	-25	28,939	-0.09%
2021/01/05	3	52.47	16	52.08	52.90	-13	28,551	-0.05%
2021/01/04	23	51.90	25	52.11	51.90	-2	28,438	-0.01%
2020/12/30	6	51.10	1	50.80	50.90	5	28,752	0.02%
2020/12/29	12	50.61	2	50.40	50.30	10	28,854	0.03%
2020/12/28	7	50.16	15	50.73	50.60	-8	28,837	-0.03%
2020/12/25	13	51.65	13	51.88	50.90	0	28,916	0.00%
2020/12/24	5	51.70	6	52.13	51.80	-1	29,015	0.00%
2020/12/23	22	52.07	3	52.00	51.70	19	29,190	0.07%
2020/12/22	6	53.42	10	55.16	51.50	-4	29,768	-0.01%
2020/12/21	11	57.09	1	56.70	56.70	10	29,556	0.03%
2020/12/18	20	56.00	17	56.19	56.20	3	29,020	0.01%
2020/12/17	12	56.18	3	55.50	55.30	9	28,672	0.03%
2020/12/16	55	54.68	81	55.14	56.30	-26	27,633	-0.09%
2020/12/15	6	52.98	42	53.26	51.70	-36	26,277	-0.14%
2020/12/14	10	52.00	23	52.59	52.30	-13	25,856	-0.05%
2020/12/11	2	51.05	16	50.80	51.30	-14	25,771	-0.05%
2020/12/10	11	50.75	0	0.00	50.30	11	25,930	0.04%
2020/12/09	27	53.27	18	52.99	52.00	9	25,920	0.03%
2020/12/08	7	51.86	31	52.60	52.20	-24	25,644	-0.09%
2020/12/07	5	50.00	10	50.49	50.10	-5	25,214	-0.02%
2020/12/04	7	49.69	0	0.00	49.50	7	25,529	0.03%
2020/12/03	7	50.21	10	50.25	50.80	-3	25,769	-0.01%
2020/12/02	8	50.21	1	51.20	49.75	7	26,120	0.03%
2020/12/01	6	50.62	6	50.82	50.50	0	26,385	0.00%
2020/11/30	30	51.97	21	52.45	51.60	9	26,717	0.03%
2020/11/27	27	51.42	1	51.50	51.80	26	27,004	0.10%
2020/11/26	53	51.18	22	51.35	50.50	31	27,466	0.11%
2020/11/25	41	51.53	34	51.08	50.20	7	27,248	0.03%
2020/11/24	3	51.37	28	51.43	51.30	-25	27,467	-0.09%
2020/11/23	10	48.50	3	48.60	48.50	7	27,037	0.03%
2020/11/20	1	48.00	0	0.00	47.95	1	27,737	0.00%
2020/11/19	11	47.81	45	48.58	47.60	-34	28,676	-0.12%
2020/11/18	16	46.73	57	47.08	47.45	-41	30,627	-0.13%
2020/11/17	1	45.60	29	45.60	45.45	-28	31,153	-0.09%
2020/11/16	2	44.10	8	44.48	44.35	-6	32,848	-0.02%
2020/11/13	6	44.04	3	44.03	44.10	3	34,025	0.01%
2020/11/12	3	44.23	10	44.44	44.45	-7	35,252	-0.02%
2020/11/11	7	43.87	1	44.30	43.65	6	36,177	0.02%
2020/11/10	14	44.76	0	0.00	44.00	14	38,066	0.04%
2020/11/09	27	44.68	32	44.36	44.90	-5	41,214	-0.01%
2020/11/06	5	44.77	6	45.25	44.30	-1	42,827	0.00%
2020/11/05	1	44.85	0	0.00	44.40	1	43,410	0.00%
2020/11/04	27	45.42	25	45.57	45.15	2	44,703	0.00%
2020/11/03	12	44.27	32	44.55	44.85	-20	45,064	-0.04%
2020/11/02	8	43.19	13	43.26	43.20	-5	45,504	-0.01%
2020/10/30	8	44.08	1	44.85	43.95	7	46,417	0.02%
2020/10/29	8	44.56	2	44.18	44.95	6	46,758	0.01%
2020/10/28	11	45.04	3	45.03	44.55	8	46,990	0.02%
2020/10/27	5	46.00	7	46.03	45.80	-2	47,118	0.00%
2020/10/26	8	47.15	2	46.15	46.10	6	47,493	0.01%
2020/10/23	11	47.58	41	48.00	47.60	-30	48,034	-0.06%
2020/10/22	84	48.27	13	48.80	48.05	71	48,619	0.15%
2020/10/21	24	49.90	80	50.81	48.95	-56	49,101	-0.11%
2020/10/20	145	51.15	5	50.64	51.20	140	49,549	0.28%	大買/鉅額交易
2020/10/19	57	50.21	109	49.64	50.90	-52	49,388	-0.11%	大賣/
2020/10/16	5	46.64	5	46.57	46.35	0	48,913	0.00%
2020/10/15	32	46.49	3	46.23	45.95	29	49,896	0.06%
2020/10/14	12	46.47	21	46.95	47.35	-9	51,513	-0.02%
2020/10/13	2	45.28	27	45.54	45.40	-25	53,410	-0.05%
2020/10/12	8	46.11	4	46.28	45.40	4	54,813	0.01%
2020/10/08	55	46.26	12	46.26	46.20	43	56,601	0.08%
2020/10/07	21	46.02	30	46.21	45.85	-9	57,105	-0.02%
2020/10/06	1	46.45	13	46.41	46.55	-12	58,423	-0.02%
2020/10/05	8	44.98	11	45.02	45.35	-3	58,930	-0.01%
2020/09/30	17	44.25	21	44.19	44.60	-4	59,080	-0.01%
2020/09/29	10	45.25	14	45.05	45.35	-4	59,132	-0.01%
2020/09/28	6	44.73	6	44.87	44.50	0	59,409	0.00%
2020/09/25	15	45.02	9	46.69	43.95	6	60,014	0.01%
2020/09/24	21	47.06	8	47.00	47.00	13	60,188	0.02%
2020/09/23	53	46.38	63	47.30	46.30	-10	59,961	-0.02%
2020/09/22	5	47.92	2	47.88	47.30	3	60,325	0.00%
2020/09/21	2	48.88	0	0.00	48.20	2	61,168	0.00%
2020/09/18	5	49.21	5	48.75	49.40	0	61,286	0.00%
2020/09/17	11	49.20	13	48.45	48.50	-2	61,454	0.00%
2020/09/16	11	49.76	11	49.63	49.25	0	61,484	0.00%
2020/09/15	25	49.56	23	49.65	49.15	2	61,668	0.00%
2020/09/14	3	49.72	15	49.95	49.60	-12	61,621	-0.02%
2020/09/11	14	49.78	16	49.60	48.85	-2	62,002	0.00%
2020/09/10	18	50.73	13	49.75	49.70	5	63,001	0.01%
2020/09/09	19	50.94	8	50.95	50.70	11	63,631	0.02%
2020/09/08	22	51.88	33	50.62	50.60	-11	63,687	-0.02%
2020/09/07	20	54.40	40	53.86	51.80	-20	63,840	-0.03%
2020/09/04	43	53.70	42	53.16	54.80	1	63,910	0.00%
2020/09/03	12	54.53	25	55.30	53.90	-13	64,048	-0.02%
2020/09/02	36	53.19	74	53.95	53.80	-38	64,353	-0.06%
2020/09/01	31	52.96	44	53.10	53.10	-13	64,129	-0.02%
2020/08/31	2	52.20	32	51.87	51.40	-30	63,696	-0.05%
2020/08/28	55	53.43	5	53.48	51.80	50	63,696	0.08%
2020/08/27	46	54.77	102	55.08	55.10	-56	63,450	-0.09%	大賣/
2020/08/26	160	55.16	251	55.60	53.90	-91	63,286	-0.14%	大買/大賣/
2020/08/25	290	54.50	398	54.94	54.00	-108	62,944	-0.17%	大買/大賣/鉅額交易
2020/08/24	351	55.91	9	57.60	55.20	342	62,792	0.54%	大買/鉅額交易
2020/08/21	168	56.09	243	57.14	57.40	-75	61,011	-0.12%	大買/大賣/
2020/08/20	140	54.71	44	53.33	52.20	96	62,227	0.15%	大買/
2020/08/19	69	56.37	60	57.08	56.60	9	61,656	0.01%
2020/08/18	66	53.92	350	54.20	56.20	-284	61,108	-0.46%	大賣/鉅額交易
2020/08/17	65.7	53.32	82	53.55	53.10	-16.3	60,793	-0.03%
2020/08/14	196	51.48	134	52.27	53.10	62	60,487	0.10%	大買/大賣/
2020/08/13	627	51.04	380	51.11	52.20	247	58,936	0.42%	大買/大賣/鉅額交易
2020/08/12	43	47.69	46	45.46	48.20	-3	56,215	-0.01%
2020/08/11	45	43.86	63	44.00	43.85	-18	55,202	-0.03%
2020/08/10	18	43.88	29	44.21	43.60	-11	55,347	-0.02%
2020/08/07	1	42.40	20	42.17	42.10	-19	54,708	-0.03%
2020/08/06	5	41.75	2	41.60	41.40	3	55,555	0.01%
2020/08/05	47	41.89	72	42.19	42.70	-25	55,729	-0.04%
2020/08/04	30	40.76	1	40.85	40.35	29	55,561	0.05%
2020/08/03	5	41.10	26	41.02	41.20	-21	55,548	-0.04%
2020/07/31	16	40.36	0	0.00	40.30	16	55,641	0.03%
2020/07/30	27	41.00	3	41.22	40.80	24	56,159	0.04%
2020/07/29	28	41.94	3	41.75	40.55	25	56,588	0.04%
2020/07/28	3	42.10	26.1	41.99	42.50	-23.1	56,594	-0.04%
2020/07/27	16	42.52	24	42.76	42.15	-8	56,788	-0.01%
2020/07/24	26.1	42.75	519	42.34	41.55	-492.9	56,984	-0.86%	大賣/鉅額交易
2020/07/23	32	43.09	29	43.42	43.75	3	57,673	0.01%
2020/07/22	18	42.18	149	42.00	42.30	-131	58,198	-0.23%	大賣/鉅額交易
2020/07/21	148	41.84	15	42.42	41.80	133	57,408	0.23%	大買/鉅額交易
2020/07/20	553	40.30	71	39.69	41.90	482	57,098	0.84%	大買/鉅額交易
2020/07/17	192	39.42	310	38.35	38.10	-118	56,222	-0.21%	大買/大賣/鉅額交易
2020/07/16	154	38.13	58	38.04	38.80	96	54,977	0.17%	大買/
2020/07/15	65	36.94	185	36.74	36.55	-120	54,307	-0.22%	大賣/鉅額交易
2020/07/14	17	35.85	42	35.83	35.65	-25	54,106	-0.05%
2020/07/13	138	35.31	86	35.85	36.50	52	54,451	0.10%	大買/
2020/07/10	67	33.65	37	33.71	33.90	30	54,216	0.06%
2020/07/09	7	34.29	5	34.09	33.65	2	54,678	0.00%
2020/07/08	17	34.02	10	34.12	34.20	7	55,282	0.01%
2020/07/07	50	34.13	31	33.91	33.70	19	55,943	0.03%
2020/07/06	35	35.37	43	35.64	35.15	-8	56,323	-0.01%
2020/07/03	36	34.58	30	34.30	34.50	6	56,313	0.01%
2020/07/02	15	33.27	8	33.48	33.20	7	55,775	0.01%
2020/07/01	8	33.84	4	34.00	33.40	4	56,138	0.01%
2020/06/30	21	33.93	222	33.33	33.60	-201	57,055	-0.35%	大賣/鉅額交易
2020/06/29	17.4	32.04	44	32.34	32.10	-26.6	57,793	-0.05%
2020/06/24	113	31.62	21	31.92	32.00	92	59,076	0.16%	大買/
2020/06/23	126	31.74	26	31.74	31.65	100	60,318	0.17%	大買/
2020/06/22	32	32.22	103	33.12	32.05	-71	60,822	-0.12%	大賣/
2020/06/19	106	33.44	5	33.20	33.30	101	61,315	0.16%	大買/鉅額交易
2020/06/18	44	33.19	49	33.05	33.15	-5	61,646	-0.01%
2020/06/17	121	34.04	90	34.28	33.20	31	61,513	0.05%	大買/
2020/06/16	128	33.09	323	32.73	34.25	-195	61,513	-0.32%	大買/大賣/鉅額交易
2020/06/15	87	31.82	30	31.56	31.15	57	61,691	0.09%
2020/06/12	127	32.70	4	33.05	32.45	123	63,144	0.19%	大買/鉅額交易
2020/06/11	2	33.00	58	33.28	33.75	-56	64,561	-0.09%
2020/06/10	34	33.29	5	33.56	33.10	29	65,914	0.04%
2020/06/09	105	33.75	204	33.99	33.90	-99	67,752	-0.15%	大買/大賣/
2020/06/08	126	34.18	72	34.47	33.95	54	68,454	0.08%	大買/
2020/06/05	53	35.29	46	35.23	35.00	7	70,044	0.01%
2020/06/04	32	35.66	27	35.34	35.00	5	71,378	0.01%
2020/06/03	57	35.34	19	35.17	35.25	38	72,543	0.05%
2020/06/02	26	36.99	115	37.21	36.10	-89	73,155	-0.12%	大賣/
2020/06/01	176	37.63	31	37.53	37.80	145	73,512	0.20%	大買/鉅額交易
2020/05/29	51	37.04	49	37.62	37.25	2	74,101	0.00%
2020/05/28	34	37.42	68	37.10	37.00	-34	74,253	-0.05%
2020/05/27	115	38.29	427	38.21	36.90	-312	73,667	-0.42%	大買/大賣/鉅額交易
2020/05/26	351	34.69	68	35.33	36.45	283	71,644	0.40%	大買/鉅額交易
2020/05/25	42	32.53	206	32.39	33.15	-164	70,485	-0.23%	大賣/鉅額交易
2020/05/22	425	33.90	238	34.29	33.35	187	69,924	0.27%	大買/大賣/鉅額交易
2020/05/21	48	33.74	31	33.46	33.65	17	69,183	0.02%
2020/05/20	185	33.44	114	33.26	32.70	71	68,662	0.10%	大買/大賣/
2020/05/19	16	33.17	34	33.15	33.50	-18	68,360	-0.03%
2020/05/18	34	32.85	38	32.62	32.30	-4	67,883	-0.01%
2020/05/15	35	33.63	299	33.53	34.10	-264	67,270	-0.39%	大賣/鉅額交易
2020/05/14	337	32.78	522	34.03	32.55	-185	66,571	-0.28%	大買/大賣/鉅額交易
2020/05/13	488	33.74	36	34.63	33.60	452	66,131	0.68%	大買/鉅額交易
2020/05/12	25	33.84	51	33.81	34.50	-26	65,016	-0.04%
2020/05/11	63	34.02	215	34.39	33.25	-152	64,952	-0.23%	大賣/鉅額交易
2020/05/08	75	33.43	9	33.68	33.20	66	64,286	0.10%
2020/05/07	148	33.13	13.2	33.43	33.50	134.9	64,040	0.21%	大買/鉅額交易
2020/05/06	13	32.93	469	33.69	32.15	-456	63,725	-0.72%	大賣/鉅額交易
2020/05/05	470	33.24	22	33.93	33.00	448	63,131	0.71%	大買/鉅額交易
2020/05/04	24	32.62	38	33.05	34.05	-14	62,617	-0.02%
2020/04/30	64	32.85	70	33.05	33.05	-6	62,094	-0.01%
2020/04/29	15	31.51	40	31.76	32.10	-25	61,518	-0.04%
2020/04/28	34	32.25	166	32.53	31.25	-132	60,935	-0.22%	大賣/鉅額交易
2020/04/27	73	30.15	66	29.18	31.50	7	59,408	0.01%
2020/04/24	150	28.61	11	28.44	28.65	139	58,034	0.24%	大買/鉅額交易
2020/04/23	28	28.31	32	28.40	28.50	-4	57,913	-0.01%
2020/04/22	27	27.53	16	27.38	28.35	11	57,177	0.02%
2020/04/21	79	27.75	83	27.42	27.05	-4	56,362	-0.01%
2020/04/20	18	27.95	9	27.67	27.70	9	55,798	0.02%
2020/04/17	29	28.38	7	28.34	27.80	22	55,711	0.04%
2020/04/16	25	27.81	119	28.42	28.60	-94	54,579	-0.17%	大賣/
2020/04/15	98	27.74	39	28.25	27.80	59	54,265	0.11%
2020/04/14	194	27.52	206	27.57	28.75	-12	53,103	-0.02%	大買/大賣/
2020/04/13	41	26.81	21	26.55	26.80	20	52,502	0.04%
2020/04/10	66	26.48	77	26.47	26.40	-11	52,164	-0.02%
2020/04/09	70	26.14	54	27.03	25.35	16	51,436	0.03%
2020/04/08	36	26.82	159	27.66	26.50	-123	50,729	-0.24%	大賣/鉅額交易
2020/04/07	2	28.48	22	28.55	28.35	-20	49,950	-0.04%
2020/04/06	41	27.10	104	26.48	26.90	-63	50,020	-0.13%	大賣/
2020/04/01	128	24.70	209	24.78	25.15	-81	49,877	-0.16%	大買/大賣/
2020/03/31	173	24.70	113	24.77	24.25	60	48,514	0.12%	大買/大賣/
2020/03/30	126	23.16	79	23.10	23.60	47	46,687	0.10%	大買/
2020/03/27	278	22.67	217	22.82	23.10	61	45,112	0.14%	大買/大賣/
2020/03/26	25	20.52	21	20.58	21.00	4	43,532	0.01%
2020/03/25	35	19.96	23	20.14	20.20	12	42,629	0.03%
2020/03/24	46	18.74	5	18.69	18.85	41	41,664	0.10%
2020/03/23	4	17.46	36	17.08	17.75	-32	41,110	-0.08%
2020/03/20	34	18.18	80	18.26	18.00	-46	40,715	-0.11%
2020/03/19	26	18.14	81	18.17	17.20	-55	39,451	-0.14%
2020/03/18	97	19.35	194	19.61	19.10	-97	38,401	-0.25%	大賣/
2020/03/17	153	20.47	184	20.77	20.05	-31	36,538	-0.08%	大買/大賣/
2020/03/16	55	21.59	143	21.34	19.80	-88	34,930	-0.25%	大賣/
2020/03/13	21	19.22	67	19.47	21.85	-46	33,077	-0.14%
2020/03/12	151	20.73	192	20.96	19.90	-41	30,903	-0.13%	大買/大賣/
2020/03/11	243	21.93	181	21.72	22.10	62	29,944	0.21%	大買/大賣/
2020/03/10	376	19.78	287	19.75	20.50	89	27,942	0.32%	大買/大賣/
2020/03/09	281	20.07	34	19.93	18.65	247	26,321	0.94%	大買/鉅額交易
2020/03/06	128	18.86	138	19.10	20.10	-10	24,818	-0.04%	大買/大賣/
2020/03/05	106	18.18	166	18.24	18.50	-60	23,647	-0.25%	大買/大賣/
2020/03/04	70	17.33	27	17.66	17.75	43	22,811	0.19%
2020/03/03	40	16.47	85	16.72	17.05	-45	21,797	-0.21%
2020/03/02	0	0.00	10	15.39	15.50	-10	21,006	-0.05%
2020/02/27	5	15.17	3	15.53	14.80	2	21,197	0.01%
2020/02/26	17	15.87	22	16.01	15.45	-5	21,767	-0.02%
2020/02/25	0	0.00	9	15.82	15.95	-9	22,681	-0.04%
2020/02/24	6	15.70	5	16.08	15.65	1	23,338	0.00%
2020/02/21	0	0.00	21	16.07	16.10	-21	23,798	-0.09%
2020/02/20	1	15.80	0	0.00	15.85	1	24,220	0.00%
2020/02/19	2	15.70	60	15.67	15.70	-58	24,387	-0.24%
2020/02/18	0	0.00	40	15.45	15.70	-40	24,726	-0.16%
2020/02/17	26	15.57	67	15.54	15.55	-41	24,570	-0.17%
2020/02/14	148	15.70	79	15.76	15.75	69	24,439	0.28%	大買/
2020/02/13	37	15.51	33	15.41	15.25	4	24,131	0.02%
2020/02/12	40	15.39	30	15.39	15.50	10	23,954	0.04%
2020/02/11	29	14.74	18	14.74	14.85	11	23,255	0.05%
2020/02/10	74	13.94	1	14.10	14.40	73	23,187	0.31%
2020/02/07	10	14.60	12	14.47	14.30	-2	23,024	-0.01%
2020/02/06	1	15.00	31	14.79	14.95	-30	22,816	-0.13%
2020/02/05	14	14.58	2	15.15	14.40	12	22,607	0.05%
2020/02/04	4	15.03	7	14.95	15.00	-3	22,350	-0.01%
2020/02/03	1	14.60	1,160	14.30	14.35	-1,159	23,078	-5.02%	大賣/鉅額交易
2020/01/31	82	15.70	587	15.05	15.30	-505	22,970	-2.20%	大賣/鉅額交易
2020/01/30	244	16.53	220	16.23	16.20	24	22,697	0.11%	大買/大賣/
2020/01/20	3	17.97	0	0.00	18.00	3	22,672	0.01%
2020/01/17	5	17.61	16	18.02	18.00	-11	22,658	-0.05%
2020/01/16	12	17.73	0	0.00	17.70	12	22,405	0.05%
2020/01/15	3	18.20	3	18.15	18.10	0	22,242	0.00%
2020/01/14	1	18.10	265	18.19	18.40	-264	22,156	-1.19%	大賣/鉅額交易
2020/01/13	5	17.96	14	18.10	17.85	-9	21,854	-0.04%
2020/01/10	50	17.91	14	17.86	17.80	36	21,099	0.17%
2020/01/09	322	17.55	324	17.74	18.30	-2	20,514	-0.01%	大買/大賣/
2020/01/08	26	16.84	15	16.83	17.15	11	19,878	0.06%
2020/01/07	280	17.00	34	16.96	17.05	246	19,780	1.24%	大買/鉅額交易
2020/01/06	0	0.00	52	17.22	17.40	-52	19,344	-0.27%
2020/01/03	16	16.96	220	17.08	16.85	-204	18,782	-1.09%	大賣/鉅額交易
2020/01/02	483	16.89	404	16.91	16.85	79	18,502	0.43%	大買/大賣/
2019/12/30	1	16.70	1	17.15	16.80	0	18,122	0.00%
2019/12/27	0	0.00	403	16.66	16.75	-403	17,507	-2.30%	大賣/鉅額交易
2019/12/26	0	0.00	15	16.14	16.20	-15	17,016	-0.09%
2019/12/25	1	15.60	60	15.54	15.80	-59	16,928	-0.35%
2019/12/24	0	0.00	10	15.53	15.60	-10	17,015	-0.06%
2019/12/23	11	15.50	543	15.48	15.30	-532	17,047	-3.12%	大賣/鉅額交易
2019/12/20	13	15.65	11	15.80	15.75	2	17,021	0.01%
2019/12/19	2.8	15.68	0	0.00	15.80	2.8	17,045	0.02%
2019/12/18	5	15.97	1	15.75	15.75	4	17,159	0.02%
2019/12/17	5	16.24	3	16.55	16.25	2	17,121	0.01%
2019/12/16	18	16.22	3	16.18	16.25	15	17,244	0.09%
2019/12/13	69	16.34	33	16.02	15.95	36	17,293	0.21%
2019/12/12	229	16.52	211	16.70	16.30	18	17,347	0.10%	大買/大賣/
2019/12/11	1,425	16.63	58	16.84	16.50	1,367	17,921	7.63%	大買/鉅額交易
2019/12/10	571	16.37	206	16.40	16.55	365	17,896	2.04%	大買/大賣/鉅額交易
2019/12/09	206	16.28	100	16.35	16.30	106	18,240	0.58%	大買/鉅額交易
2019/12/06	1,051	16.23	29	16.30	16.35	1,022	18,132	5.64%	大買/鉅額交易
2019/12/05	0	0.00	4	15.63	15.70	-4	17,726	-0.02%
2019/12/04	2	15.45	1	15.65	15.55	1	18,063	0.01%
2019/12/03	1	15.70	2	15.65	15.70	-1	18,789	-0.01%
2019/12/02	4	15.21	74	15.18	15.50	-70	19,620	-0.36%
2019/11/29	4	15.75	24	15.70	15.50	-20	19,782	-0.10%
2019/11/28	7	15.72	55	15.71	15.60	-48	20,209	-0.24%
2019/11/27	16.1	15.96	13	16.02	16.10	3.1	20,992	0.01%
2019/11/26	3.4	15.98	21	16.27	16.15	-17.6	21,042	-0.08%
2019/11/25	160	16.46	170	16.59	16.25	-10	20,617	-0.05%	大買/大賣/
2019/11/22	14	16.75	89	16.50	16.15	-75	19,834	-0.38%
2019/11/21	0	0.00	13	16.06	16.55	-13	18,704	-0.07%
2019/11/20	17	15.73	2	15.65	15.70	15	17,910	0.08%
2019/11/19	0	0.00	2	15.63	15.40	-2	17,547	-0.01%
2019/11/18	1	15.00	0	0.00	15.15	1	16,976	0.01%
2019/11/15	30	15.00	40	15.05	14.90	-10	16,709	-0.06%
2019/11/14	10	13.95	0	0.00	14.00	10	16,338	0.06%
2019/11/13	5	14.05	16	14.14	14.00	-11	16,424	-0.07%
2019/11/12	1	13.90	1	13.95	14.05	0	16,615	0.00%
2019/11/11	10	13.63	0	0.00	13.60	10	16,621	0.06%
2019/11/08	1	14.10	0	0.00	14.15	1	16,570	0.01%
2019/11/07	1	14.35	1	14.15	14.15	0	16,592	0.00%
2019/11/06	10	14.50	10	14.65	14.45	0	16,521	0.00%
2019/11/05	0	0.00	8	14.73	14.70	-8	16,498	-0.05%
2019/11/04	2	14.73	0	0.00	14.60	2	16,542	0.01%
2019/11/01	13	15.06	3	15.05	14.90	10	16,438	0.06%
2019/10/31	78	15.44	78	15.59	15.35	0	16,321	0.00%
2019/10/30	0	0.00	45	14.98	15.00	-45	15,333	-0.29%
2019/10/29	11	14.81	12	14.59	14.45	-1	15,140	-0.01%
2019/10/28	20	14.88	23	14.93	14.90	-3	15,233	-0.02%
2019/10/25	11.3	14.74	14	14.85	14.80	-2.7	15,513	-0.02%
2019/10/24	11	14.75	10	14.90	14.75	1	15,525	0.01%
2019/10/23	20.5	14.80	1	14.65	14.70	19.5	15,859	0.12%
2019/10/22	75.5	14.79	68	14.72	14.55	7.5	15,876	0.05%
2019/10/21	1.1	14.65	2	14.80	14.75	-0.9	15,823	-0.01%
2019/10/18	0	0.00	11	14.50	14.55	-11	15,857	-0.07%
2019/10/16	0.8	14.30	16	14.36	14.40	-15.2	16,089	-0.09%
2019/10/15	5.1	14.55	0	0.00	14.70	5.1	16,377	0.03%
2019/10/14	55	14.16	65	14.22	14.25	-10	16,316	-0.06%
2019/10/09	0	0.00	5	13.85	13.60	-5	16,563	-0.03%
2019/10/07	0	0.00	10	13.90	13.90	-10	16,657	-0.06%
2019/10/04	10	14.05	0	0.00	13.90	10	16,669	0.06%
2019/10/03	0	0.00	25	14.06	14.10	-25	16,608	-0.15%
2019/10/02	10	14.10	0	0.00	14.15	10	16,566	0.06%
2019/10/01	10.4	14.10	10	14.15	14.20	0.4	16,643	0.00%
2019/09/27	19	13.89	0	0.00	13.80	19	16,560	0.11%
2019/09/26	3	14.20	0	0.00	14.20	3	16,446	0.02%
2019/09/25	5	14.35	0	0.00	14.35	5	16,418	0.03%
2019/09/24	4	14.58	1	14.85	14.55	3	16,485	0.02%
2019/09/23	0.8	14.70	0	0.00	14.80	0.8	16,398	0.00%
2019/09/19	21	14.52	0	0.00	14.50	21	16,310	0.13%
2019/09/18	5	14.90	0	0.00	14.85	5	16,202	0.03%
2019/09/17	57	14.93	3	15.03	15.00	54	16,088	0.34%
2019/09/16	55.3	15.24	2	15.35	15.10	53.3	15,838	0.34%
2019/09/11	20	14.80	2	14.65	15.20	18	14,883	0.12%
2019/09/10	2	14.45	0	0.00	14.55	2	14,308	0.01%
2019/09/09	0.2	14.45	42	14.51	14.55	-41.8	14,145	-0.30%
2019/09/06	23.4	14.48	13	14.50	14.55	10.4	13,956	0.07%
2019/09/05	90	14.85	20	14.83	14.75	70	13,659	0.51%
2019/09/04	42	14.84	40	14.87	15.10	2	13,004	0.02%
2019/09/03	0	0.00	3	14.45	14.45	-3	12,321	-0.02%
2019/09/02	21	14.65	3	14.37	14.80	18	11,884	0.15%
2019/08/30	24	14.27	51	13.99	14.45	-27	11,134	-0.24%
2019/08/29	20	13.33	34	13.42	13.45	-14	10,088	-0.14%
2019/08/28	8	12.98	0	0.00	12.90	8	9,654	0.08%
2019/08/27	5	12.95	5	12.95	12.85	0	9,632	0.00%
2019/08/26	6	12.70	3	12.82	12.75	3	9,601	0.03%
2019/08/23	36	13.31	0	0.00	13.15	36	9,533	0.38%
2019/08/22	5	13.44	0	0.00	13.50	5	9,474	0.05%
2019/08/21	0	0.00	10	12.90	13.15	-10	9,142	-0.11%
2019/08/19	10	12.85	0	0.00	12.80	10	9,010	0.11%
2019/08/16	0	0.00	2	13.10	12.80	-2	8,950	-0.02%
2019/08/15	0	0.00	5	12.35	12.90	-5	8,846	-0.06%
2019/08/13	0	0.00	2	12.20	12.15	-2	8,759	-0.02%
2019/08/06	2	12.30	0	0.00	12.30	2	8,854	0.02%
2019/08/01	17	13.26	5	13.05	13.05	12	8,634	0.14%
2019/07/31	7	13.18	0	0.00	13.45	7	8,513	0.08%
2019/07/30	0	0.00	2	13.40	13.40	-2	8,395	-0.02%
2019/07/29	22	13.88	16	14.11	13.85	6	8,132	0.07%
2019/07/26	0	0.00	10	13.45	13.50	-10	7,639	-0.13%
2019/07/25	12	13.63	0	0.00	13.40	12	7,599	0.16%
2019/07/24	10	13.25	30	13.05	12.95	-20	7,238	-0.28%
2019/07/23	13	13.40	0	0.00	13.25	13	7,257	0.18%
2019/07/22	1	13.20	1	13.60	13.60	0	7,202	0.00%
2019/07/19	5	13.20	5	13.35	13.05	0	7,063	0.00%
2019/07/18	3	13.40	2	13.10	13.05	1	7,084	0.01%
2019/07/17	30	13.20	0	0.00	13.30	30	7,012	0.43%
2019/07/16	20	12.83	0	0.00	12.90	20	6,618	0.30%
2019/07/15	35	12.62	22	12.56	12.65	13	6,514	0.20%
2019/07/12	2	12.25	3	12.38	12.15	-1	6,223	-0.02%
2019/07/11	2	12.05	4	12.16	12.20	-2	6,337	-0.03%
2019/07/10	0	0.00	3	12.02	12.05	-3	6,394	-0.05%
2019/07/09	0	0.00	29	11.80	11.90	-29	6,474	-0.45%
2019/07/05	2	12.05	6	12.15	12.05	-4	6,889	-0.06%
2019/07/04	0	0.00	50	12.00	12.00	-50	7,009	-0.71%
2019/07/03	0	0.00	3	11.85	11.80	-3	7,866	-0.04%
2019/07/01	2	12.00	5	12.16	11.95	-3	8,852	-0.03%
2019/06/28	3	11.68	0	11.60	11.65	3	8,811	0.03%
2019/06/27	15	11.63	7	11.76	11.75	8	8,918	0.09%
2019/06/26	13	11.58	0	0.00	11.50	13	8,869	0.15%
2019/06/25	70	12.21	1	12.30	11.80	69	8,900	0.78%
2019/06/20	0	0.00	7	11.92	11.95	-7	8,946	-0.08%
2019/06/19	7	11.98	10	11.93	11.85	-3	9,136	-0.03%
2019/06/18	1	11.45	0	0.00	11.40	1	9,141	0.01%
2019/06/17	1	11.55	0	0.00	11.50	1	9,669	0.01%
2019/06/14	5	11.70	0	0.00	11.65	5	9,679	0.05%
2019/06/13	46	11.80	0	0.00	11.75	46	9,785	0.47%
2019/06/12	1	11.60	0	0.00	11.65	1	9,772	0.01%
2019/06/11	0	0.00	3	11.83	11.90	-3	9,632	-0.03%
2019/05/31	2	11.15	3	11.05	11.10	-1	9,664	-0.01%
2019/05/30	0	0.00	71	11.07	11.10	-71	9,733	-0.73%
2019/05/29	0	0.00	7	10.89	10.90	-7	9,756	-0.07%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/27	31.5	10.77	0	0.00	10.70	31.5	9,963	0.32%
2019/05/08	0	0.00	0.1	12.65	12.70	-0.1	11,407	0.00%
2019/05/02	1.1	12.62	3	12.87	12.95	-2	11,512	-0.02%
2019/04/30	2	12.40	0	12.70	12.50	2	11,828	0.02%
2019/04/29	0	0.00	188	12.85	12.50	-188	11,953	-1.57%	大賣/鉅額交易
2019/04/23	0	0.00	70	13.45	13.50	-70	12,744	-0.55%
2019/04/22	10	13.75	2	13.80	13.75	8	12,720	0.06%
2019/04/15	0	13.95	1	14.05	14.00	-1	14,559	-0.01%
2019/04/12	2	14.50	1	13.90	13.90	1	14,618	0.01%
2019/04/11	1	14.15	5	14.25	14.15	-4	14,573	-0.03%
2019/04/10	0	14.60	128	15.00	14.60	-128	14,472	-0.88%	大賣/鉅額交易
2019/04/09	399	14.85	31	15.71	14.80	368	14,352	2.56%	大買/鉅額交易
2019/04/08	25	14.45	2	15.25	15.30	23	13,921	0.17%
2019/03/27	0	13.45	0	0.00	13.50	0	13,798	0.00%
2019/03/21	0	0.00	2	14.35	14.15	-2	13,846	-0.01%
2019/03/20	4.6	14.22	1	14.35	14.30	3.6	13,962	0.03%
2019/03/14	0	0.00	1	13.50	13.45	-1	15,854	-0.01%
2019/03/11	10	13.60	10	13.65	13.60	0	17,158	0.00%
2019/03/06	0	0.00	5	14.05	14.05	-5	17,767	-0.03%
2019/03/05	15	14.15	104	14.08	14.00	-89	17,887	-0.50%	大賣/
2019/03/04	2.6	14.14	0	0.00	14.20	2.6	17,941	0.01%
2019/02/27	3	13.80	369	13.85	13.80	-366	17,987	-2.03%	大賣/鉅額交易
2019/02/26	6	14.44	4	14.18	14.00	2	18,108	0.01%
2019/02/25	8.4	13.99	11	14.15	14.10	-2.6	18,196	-0.01%
2019/02/22	0.4	13.95	1	14.15	14.05	-0.6	18,265	0.00%
2019/02/21	3	13.98	7	13.99	14.00	-4	18,374	-0.02%
2019/02/20	37	14.57	0	0.00	14.20	37	18,544	0.20%
2019/02/19	2	14.33	17	14.69	14.40	-15	18,906	-0.08%
2019/02/18	2	14.30	10	14.26	14.10	-8	19,488	-0.04%
2019/02/15	2	14.35	11	14.37	14.10	-9	19,524	-0.05%
2019/02/14	19	14.25	27	14.27	14.10	-8	19,259	-0.04%
2019/02/13	4	13.88	7	13.95	13.65	-3	18,769	-0.02%
2019/02/12	6	13.75	16	13.71	13.90	-10	18,572	-0.05%
2019/01/28	0	0.00	26	13.21	13.25	-26	18,595	-0.14%
2019/01/25	0	0.00	12	13.28	13.15	-12	18,707	-0.06%
2019/01/24	11	13.40	10	13.30	13.25	1	18,874	0.01%
2019/01/23	2	13.00	4	13.15	13.35	-2	18,954	-0.01%
2019/01/22	12	13.72	16	13.30	13.10	-4	19,032	-0.02%
2019/01/21	53	14.04	69	14.15	13.90	-16	18,660	-0.09%
2019/01/18	25	13.86	10	13.80	13.90	15	18,513	0.08%
2019/01/17	58	13.92	26	13.99	13.75	32	18,514	0.17%
2019/01/16	42	13.77	67	13.85	13.90	-25	18,396	-0.14%
2019/01/15	83	13.90	73	13.92	13.65	10	18,118	0.06%
2019/01/14	30	13.30	25	13.29	13.45	5	17,558	0.03%
2019/01/11	17	13.38	29	13.49	13.35	-12	17,517	-0.07%
2019/01/10	14	13.71	1,097	13.85	13.45	-1,083	17,403	-6.22%	大賣/鉅額交易
2019/01/09	77	14.14	15	14.22	14.00	62	17,156	0.36%
2019/01/08	548	14.58	184	14.39	14.55	364	16,910	2.15%	大買/大賣/鉅額交易
2019/01/07	820	13.54	1,851	13.85	14.40	-1,031	16,250	-6.34%	大買/大賣/鉅額交易
2019/01/04	26	13.15	95	13.21	13.10	-69	15,488	-0.45%
2019/01/03	8	13.31	441	13.44	13.45	-433	15,492	-2.79%	大賣/鉅額交易
2019/01/02	476	13.36	15	13.17	13.15	461	15,392	2.99%	大買/鉅額交易
2018/12/28	15	13.03	71	13.04	13.10	-56	15,350	-0.36%
2018/12/27	210	13.57	1,091	13.58	13.05	-881	15,497	-5.68%	大買/大賣/鉅額交易
2018/12/26	474	13.28	63	13.39	13.25	411	15,310	2.68%	大買/鉅額交易
2018/12/25	222	13.13	441	13.33	13.50	-219	15,415	-1.42%	大買/大賣/鉅額交易
2018/12/24	752	13.26	24	13.26	13.15	728	15,171	4.80%	大買/鉅額交易
2018/12/22	501	13.21	24	13.23	13.25	477	15,044	3.17%	大買/鉅額交易
2018/12/21	1,004	12.88	10	12.98	13.20	994	14,973	6.64%	大買/鉅額交易
2018/12/20	773	12.53	15	12.54	12.60	758	14,911	5.08%	大買/鉅額交易
2018/12/19	3	12.45	0	0.00	12.30	3	14,834	0.02%
2018/12/18	0	0.00	4	12.48	12.45	-4	14,981	-0.03%
2018/12/17	3	12.55	33	12.38	12.30	-30	15,113	-0.20%
2018/12/14	365	12.02	335	12.34	12.60	30	15,534	0.19%	大買/大賣/
2018/12/13	0	0.00	5	12.65	12.25	-5	15,407	-0.03%
2018/12/12	7	12.98	8	12.89	12.90	-1	15,294	-0.01%
2018/12/11	5	13.30	11	13.31	12.90	-6	15,285	-0.04%
2018/12/10	26	13.64	30	13.75	13.60	-4	15,357	-0.03%
2018/12/07	17	13.05	20	13.38	13.75	-3	14,342	-0.02%
2018/12/06	56	13.58	71	13.72	12.50	-15	14,332	-0.10%
2018/12/05	43	13.40	30	13.75	13.75	13	14,145	0.09%
2018/11/29	5	12.27	6	12.18	12.10	-1	16,645	-0.01%
2018/11/28	0	0.00	1	12.80	12.80	-1	16,412	-0.01%
2018/11/27	3	12.85	0	0.00	12.90	3	16,444	0.02%
2018/11/26	1	12.55	1	12.80	12.55	0	16,484	0.00%
2018/11/23	0	0.00	3	12.35	12.40	-3	16,524	-0.02%
2018/11/22	3	12.88	2	12.75	12.30	1	16,605	0.01%
2018/11/21	0	0.00	1	12.95	13.10	-1	16,482	-0.01%
2018/11/20	13	12.95	11	12.98	12.95	2	16,511	0.01%
2018/11/19	21	13.33	22	13.22	13.15	-1	16,536	-0.01%
2018/11/16	26	13.13	34	13.16	13.00	-8	16,487	-0.05%
2018/11/15	26	12.30	30	12.35	12.50	-4	16,133	-0.02%
2018/11/14	22	11.30	10	11.45	11.85	12	16,585	0.07%
2018/11/13	1	10.40	19	10.46	10.80	-18	17,751	-0.10%
2018/11/12	0	0.00	4	10.65	10.65	-4	18,723	-0.02%
2018/11/09	14	10.42	10	10.46	10.45	4	19,500	0.02%
2018/11/07	0	0.00	4	10.33	10.60	-4	20,800	-0.02%
2018/11/06	4	10.18	4	10.50	10.15	0	20,844	0.00%
2018/11/05	4	10.25	0	0.00	10.40	4	20,954	0.02%
2018/11/02	0	0.00	30	10.35	10.30	-30	20,935	-0.14%
2018/11/01	35	10.38	9	10.49	10.65	26	20,773	0.13%
2018/10/31	0	0.00	14	10.14	10.20	-14	20,560	-0.07%
2018/10/30	5	9.38	19	9.57	9.86	-14	20,460	-0.07%
2018/10/29	0	0.00	1	9.17	9.10	-1	20,271	0.00%
2018/10/26	2	9.27	9	9.64	9.23	-7	20,228	-0.03%
2018/10/25	5	9.61	0	0.00	9.43	5	20,159	0.02%
2018/10/24	16	10.09	0	0.00	10.05	16	20,069	0.08%
2018/10/23	12	10.09	6	10.05	10.05	6	20,000	0.03%
2018/10/22	19	10.20	11	10.24	10.25	8	19,977	0.04%
2018/10/19	9	9.99	0	0.00	10.00	9	19,919	0.05%
2018/10/18	0	0.00	3	10.25	10.25	-3	19,835	-0.02%
2018/10/17	3	10.55	0	0.00	10.35	3	19,788	0.02%
2018/10/16	4	10.62	4	10.45	10.45	0	19,689	0.00%
2018/10/15	1	10.45	4	10.33	10.30	-3	19,541	-0.02%
2018/10/12	5	10.16	3	10.13	10.40	2	19,446	0.01%
2018/10/11	5	9.82	35	9.92	9.77	-30	19,307	-0.16%
2018/10/09	3	10.80	3	10.95	10.85	0	19,114	0.00%
2018/10/08	1	11.10	0	0.00	11.15	1	19,037	0.01%
2018/10/05	2	10.68	2	11.28	11.05	0	18,940	0.00%
2018/10/03	1	11.40	0	0.00	11.45	1	18,707	0.01%
2018/10/02	10	12.35	0	0.00	12.20	10	18,322	0.05%
2018/10/01	20	12.43	0	0.00	12.50	20	18,207	0.11%
2018/09/28	4	12.30	0	0.00	12.30	4	18,148	0.02%
2018/09/25	0	0.00	1	12.20	12.55	-1	17,762	-0.01%
2018/09/21	44	12.65	10	12.65	12.45	34	17,549	0.19%
2018/09/20	19	12.58	42	12.61	12.25	-23	17,320	-0.13%
2018/09/19	32	13.40	2	13.45	13.05	30	16,795	0.18%
2018/09/18	63	13.35	33	13.47	13.30	30	16,584	0.18%
2018/09/17	30	13.45	0	0.00	13.50	30	16,401	0.18%
2018/09/14	2	13.83	2	13.88	14.00	0	16,153	0.00%
2018/09/13	19	12.82	20	12.99	13.20	-1	15,673	-0.01%
2018/09/12	16	13.28	18	13.14	13.20	-2	15,263	-0.01%
2018/09/11	18	13.25	13	13.39	13.90	5	14,759	0.03%
2018/09/10	6	13.93	1	13.55	13.05	5	14,108	0.04%
2018/09/07	78	14.49	36	14.36	14.45	42	13,489	0.31%
2018/09/06	37	15.09	57	15.04	14.70	-20	12,912	-0.15%
2018/09/05	16	15.65	29	15.44	15.10	-13	12,083	-0.11%
2018/08/30	0	0.00	1	15.90	16.00	-1	10,548	-0.01%
2018/08/29	0	0.00	1	15.90	16.10	-1	10,415	-0.01%
2018/08/28	2	15.30	0	0.00	15.20	2	10,336	0.02%
2018/08/27	2	15.10	0	0.00	15.10	2	10,217	0.02%
2018/08/24	1	15.00	0	0.00	15.05	1	10,035	0.01%
2018/08/21	109	15.20	216	14.87	15.30	-107	9,321	-1.15%	大買/大賣/鉅額交易
2018/08/20	40	14.12	48	14.27	14.20	-8	7,900	-0.10%
2018/08/17	162	13.86	249	14.11	14.30	-87	6,493	-1.34%	大買/大賣/
2018/08/16	19	12.76	370	12.94	13.00	-351	5,438	-6.45%	大賣/鉅額交易
2018/08/15	7	12.25	25	12.14	12.20	-18	4,606	-0.39%
2018/08/14	4	10.85	10	10.75	11.25	-6	3,657	-0.16%
2018/08/13	5	10.00	0	0.00	10.25	5	3,157	0.16%
2018/08/10	20	10.55	26	10.38	10.45	-6	3,020	-0.20%
2018/08/09	16	10.17	0	0.00	10.10	16	2,813	0.57%
2018/08/06	0	0.00	10	10.04	10.05	-10	2,794	-0.36%
2018/08/02	10	9.85	0	0.00	9.82	10	2,798	0.36%
2018/07/27	10	9.81	0	0.00	9.84	10	2,843	0.35%
2018/07/26	0	0.00	5	9.70	9.73	-5	2,815	-0.18%
2018/07/19	5	9.50	10	9.50	9.44	-5	2,820	-0.18%
2018/07/17	5	9.42	0	0.00	9.46	5	2,836	0.18%
2018/07/16	5	9.53	0	0.00	9.52	5	2,839	0.18%
2018/07/13	5	9.52	0	0.00	9.54	5	2,858	0.17%
2018/07/12	0	0.00	5	9.55	9.44	-5	2,863	-0.17%
2018/07/10	0	0.00	5	9.40	9.36	-5	2,578	-0.19%
2018/06/28	0	0.00	5	9.90	9.76	-5	2,699	-0.19%
2018/06/15	0	0.00	2	10.40	10.40	-2	2,595	-0.08%
2018/06/14	5	10.33	22	10.49	10.40	-17	2,573	-0.66%
2018/06/13	5	10.40	47	10.45	10.25	-42	2,509	-1.67%
2018/06/12	0	0.00	38	10.71	10.60	-38	2,438	-1.56%
2018/06/08	0	0.00	5	10.20	10.10	-5	2,261	-0.22%
2018/05/08	3	9.60	3	9.53	9.50	0	2,023	0.00%
2018/04/25	5	9.40	0	0.00	9.43	5	2,089	0.24%
2018/04/19	0	0.00	1	9.95	10.00	-1	2,245	-0.04%
2018/04/18	1	9.83	10	9.90	9.83	-9	2,257	-0.40%
2018/04/17	10	9.80	0	0.00	9.81	10	2,340	0.43%
2018/04/12	0	0.00	5	9.82	10.00	-5	2,602	-0.19%
2018/04/09	1	9.65	0	0.00	9.63	1	2,626	0.04%
2018/03/22	0	0.00	24	9.64	9.62	-24	3,593	-0.67%
2018/03/21	0	0.00	56	9.75	9.77	-56	3,654	-1.53%
2018/03/13	40	9.88	0	0.00	9.85	40	3,952	1.01%
2018/03/07	120	9.59	0	0.00	9.48	120	4,227	2.84%	大買/鉅額交易
2018/02/23	5	9.38	0	0.00	9.40	5	4,775	0.10%
2018/02/01	30	10.35	0	0.00	10.25	30	5,371	0.56%
2018/01/17	0	0.00	10	10.50	10.45	-10	6,815	-0.15%
2018/01/16	10	10.60	0	0.00	10.55	10	6,963	0.14%
2018/01/15	1	10.50	0	0.00	10.35	1	6,832	0.01%
2018/01/12	5	10.45	0	0.00	10.40	5	6,802	0.07%
2018/01/10	30	10.65	0	0.00	10.45	30	6,692	0.45%
2018/01/08	30	11.05	10	10.88	10.90	20	6,553	0.31%
2018/01/03	0	0.00	10	10.65	10.60	-10	6,260	-0.16%