金像電 (2368)-元富-台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
▼4.5
漲幅
-2.29%
成交量
5,331張
產業
上市電子零組件類股
1487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－元富-台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

元富-台中券商分點個股進出
元富-台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
2024/05/03	8	195.37	7	193.86	192.00	1	9,481	0.01%
2024/05/02	22	196.16	22	194.64	196.50	0	9,571	0.00%
2024/04/30	8	198.31	8	197.81	197.00	0	9,607	0.00%
2024/04/29	3	196.50	2	197.50	198.00	1	9,648	0.01%
2024/04/26	5	192.51	6	193.33	192.50	-1	9,791	-0.01%
2024/04/25	13	193.42	3	193.42	187.00	10	9,799	0.10%
2024/04/24	120	195.50	18	195.53	196.50	102	9,812	1.04%	大買/鉅額交易
2024/04/23	15	184.60	10	186.90	188.00	5	9,758	0.05%
2024/04/22	3.1	190.41	1	183.00	182.00	2.1	9,666	0.02%
2024/04/19	3.1	199.71	3	198.00	196.00	0.1	9,531	0.00%
2024/04/18	20	205.25	20.2	202.68	205.00	-0.2	9,488	0.00%
2024/04/17	2	201.26	0	0.00	201.50	2	9,472	0.02%
2024/04/16	6.4	204.47	5	202.70	201.50	1.4	9,455	0.02%
2024/04/15	8.4	220.71	1	213.50	212.50	7.4	9,443	0.08%
2024/04/12	2	230.24	0	0.00	229.50	2	9,313	0.02%
2024/04/11	7	229.22	6	231.42	229.50	1	9,337	0.01%
2024/04/10	4.1	235.63	0	0.00	230.50	4.1	9,333	0.04%
2024/04/09	4	239.63	0.1	238.50	237.00	3.9	9,352	0.04%
2024/04/08	10	244.25	14	246.04	242.50	-4	9,345	-0.04%
2024/04/03	1	236.50	5	238.90	241.00	-4	9,259	-0.04%
2024/04/02	8.2	239.12	37	236.03	234.00	-28.8	9,240	-0.31%
2024/04/01	3	245.00	2	248.00	245.00	1	9,145	0.01%
2024/03/29	3	245.00	6.6	248.84	245.50	-3.6	9,152	-0.04%
2024/03/28	5	243.90	3	249.00	244.50	2	9,107	0.02%
2024/03/27	4	250.88	11.9	254.02	251.00	-7.9	9,052	-0.09%
2024/03/26	1	247.91	3	251.83	242.00	-2	8,927	-0.02%
2024/03/25	0.1	249.00	1	250.00	247.50	-0.9	8,912	-0.01%
2024/03/22	0.2	246.00	8.2	241.80	247.50	-8	8,866	-0.09%
2024/03/21	4.1	233.78	2	235.50	233.50	2.1	8,668	0.02%
2024/03/20	0.2	230.67	2	231.00	229.50	-1.9	8,699	-0.02%
2024/03/19	6.1	236.25	1	240.50	229.50	5.1	8,751	0.06%
2024/03/18	15	236.73	8	235.44	238.00	7	8,684	0.08%
2024/03/15	29	233.02	30.1	227.98	232.50	-1.1	8,689	-0.01%
2024/03/14	3.2	223.70	1	227.00	220.50	2.2	8,659	0.03%
2024/03/13	9	233.67	2	234.75	229.00	7	8,739	0.08%
2024/03/12	7	243.29	11.1	245.15	242.50	-4	8,651	-0.05%
2024/03/11	6.1	248.87	4	251.25	248.00	2.1	8,593	0.02%
2024/03/08	5.2	250.29	5	253.30	249.50	0.2	8,641	0.00%
2024/03/07	27.2	260.38	12	259.58	252.50	15.2	8,595	0.18%
2024/03/06	2	267.70	3.1	270.96	274.50	-1	8,335	-0.01%
2024/03/05	3.1	258.53	4	264.25	265.50	-0.9	8,341	-0.01%
2024/03/04	1.1	259.17	1	263.00	259.00	0.1	8,359	0.00%
2024/03/01	8	262.88	23.4	264.65	261.50	-15.4	8,322	-0.18%
2024/02/29	2.1	251.54	0	0.00	257.00	2.1	8,274	0.02%
2024/02/27	13.2	254.31	0	0.00	252.50	13.2	8,255	0.16%
2024/02/26	6	259.75	3	263.00	261.50	3	8,170	0.04%
2024/02/23	6	262.50	22.4	263.92	262.00	-16.4	8,128	-0.20%
2024/02/22	21.1	257.45	6	255.50	255.50	15.1	8,003	0.19%
2024/02/21	2.2	256.59	7	260.21	259.50	-4.8	7,836	-0.06%
2024/02/20	1	256.00	0	0.00	261.50	1	7,793	0.01%
2024/02/19	9	278.00	160.2	263.40	265.00	-151.2	7,781	-1.94%	大賣/鉅額交易
2024/02/16	116.1	273.83	30.1	270.46	275.00	86	7,674	1.12%	大買/
2024/02/15	81	269.11	2.1	270.32	273.00	79	7,656	1.03%
2024/02/05	1	245.15	1.9	249.32	248.50	-0.9	7,528	-0.01%
2024/02/02	2.2	241.31	1	244.50	241.00	1.2	7,755	0.01%
2024/01/31	0	0.00	0.1	233.25	229.00	-0.1	7,741	0.00%
2024/01/30	14	226.50	14	228.18	234.00	0	7,738	0.00%
2024/01/29	0	0.00	1.2	223.67	224.50	-1.2	7,520	-0.02%
2024/01/26	9	218.83	9	219.83	216.50	0	7,612	0.00%
2024/01/25	46	224.53	12.1	223.12	222.50	33.9	7,651	0.44%
2024/01/23	0	0.00	3	223.00	221.50	-3	7,645	-0.04%
2024/01/22	10.1	219.74	10.1	218.96	222.00	0	7,580	0.00%
2024/01/19	10	204.00	10	203.00	204.00	0	7,423	0.00%
2024/01/18	3	205.17	3	200.50	200.50	0	7,433	0.00%
2024/01/17	10	214.50	10	216.00	210.50	0	7,369	0.00%
2024/01/16	1	216.50	1	214.50	214.50	0	7,386	0.00%
2024/01/15	0.1	216.40	2	216.50	216.00	-1.9	7,379	-0.03%
2024/01/11	1	199.01	41	206.84	206.00	-40	7,457	-0.54%
2024/01/10	23	198.39	13	199.38	200.00	10	7,509	0.13%
2024/01/09	11.1	200.47	0	0.00	195.50	11.1	7,541	0.15%
2024/01/08	10	207.50	1	203.50	204.50	9	7,519	0.12%
2024/01/05	2.7	207.65	1	207.00	205.50	1.7	7,562	0.02%
2024/01/04	12.1	217.02	0	0.00	213.00	12.1	7,600	0.16%
2024/01/03	1	216.00	33	219.00	218.50	-32	7,637	-0.42%
2024/01/02	36	216.89	39	219.88	218.00	-3	7,643	-0.04%
2023/12/29	1	218.50	0	0.00	218.00	1	7,716	0.01%
2023/12/28	18.1	216.50	8	220.69	214.50	10.1	7,853	0.13%
2023/12/27	1	216.00	1	215.50	217.00	0	8,073	0.00%
2023/12/26	1	212.00	0	0.00	215.50	1	8,392	0.01%
2023/12/25	6.1	217.01	5	219.70	213.50	1.1	8,610	0.01%
2023/12/22	11	215.45	12	217.13	217.00	-1	8,705	-0.01%
2023/12/21	1.1	209.50	0	0.00	210.50	1.1	8,828	0.01%
2023/12/19	3	213.67	20	213.00	213.50	-17	9,164	-0.19%
2023/12/18	12	214.92	2	215.50	216.00	10	9,215	0.11%
2023/12/15	3	214.67	2	215.50	215.50	1	9,288	0.01%
2023/12/14	40	224.81	12	226.00	220.00	28	9,289	0.30%
2023/12/13	6	224.08	7	225.93	223.50	-1	9,307	-0.01%
2023/12/12	7.2	222.07	1	222.00	219.50	6.2	9,358	0.07%
2023/12/11	4	225.63	2	222.01	220.50	2	9,350	0.02%
2023/12/08	1.2	241.04	13.2	239.83	238.00	-12	9,317	-0.13%
2023/12/07	10	227.00	12	227.96	224.50	-2	9,137	-0.02%
2023/12/06	15	220.33	15	222.00	223.50	0	9,168	0.00%
2023/12/05	0	0.00	0.2	212.50	212.00	-0.2	9,163	0.00%
2023/12/04	1	231.00	0	0.00	224.00	1	9,137	0.01%
2023/12/01	1	230.50	4	229.75	229.50	-3	9,393	-0.03%
2023/11/30	1	227.00	1.3	230.69	228.00	-0.3	9,479	0.00%
2023/11/29	1	224.00	11.4	221.95	225.00	-10.4	9,460	-0.11%
2023/11/28	23	216.50	23	214.54	217.50	0	9,624	0.00%
2023/11/24	22.1	218.12	12	217.38	217.50	10.1	9,920	0.10%
2023/11/23	1.2	220.92	1.6	216.77	215.50	-0.4	9,995	0.00%
2023/11/22	0.1	221.50	0	0.00	221.00	0.1	10,095	0.00%
2023/11/21	0.2	224.78	0	0.00	225.00	0.2	10,258	0.00%
2023/11/20	35	224.00	35.1	223.05	223.50	-0.1	10,564	0.00%
2023/11/17	24	220.33	24	221.19	221.50	0	10,825	0.00%
2023/11/16	31	224.42	30	218.92	220.50	1	10,939	0.01%
2023/11/15	7	232.07	9	229.22	229.00	-2	10,990	-0.02%
2023/11/14	33	227.50	37	229.70	232.00	-4	11,656	-0.03%
2023/11/13	8.3	218.38	6	219.50	217.00	2.3	12,092	0.02%
2023/11/10	30.2	224.11	35.2	222.20	220.50	-5	12,229	-0.04%
2023/11/09	2.1	207.10	4.2	210.02	215.00	-2.1	12,137	-0.02%
2023/11/08	37	207.16	36	203.75	209.00	1	12,248	0.01%
2023/11/07	30.1	197.50	30	199.12	200.00	0.1	12,491	0.00%
2023/11/06	26.3	196.97	27	195.33	197.50	-0.7	12,660	-0.01%
2023/11/03	6	189.50	8	191.12	189.00	-2	12,868	-0.02%
2023/11/02	30.1	183.01	31	184.55	184.00	-0.9	12,928	-0.01%
2023/11/01	9	175.89	7	177.21	177.00	2	13,071	0.02%
2023/10/31	15	186.03	17	180.35	176.00	-2	13,190	-0.02%
2023/10/30	2	187.50	1	187.50	185.50	1	13,269	0.01%
2023/10/27	32	186.97	31	188.45	186.50	1	13,444	0.01%
2023/10/26	34	192.38	31	194.00	187.00	3	13,636	0.02%
2023/10/25	19	201.16	18	202.28	200.50	1	13,652	0.01%
2023/10/24	27	193.44	26	194.88	201.50	1	13,863	0.01%
2023/10/23	41	193.05	41	194.52	192.50	0	13,959	0.00%
2023/10/20	21	192.33	24	192.92	192.50	-3	14,232	-0.02%
2023/10/19	28	197.73	29	198.66	197.50	-1	14,457	-0.01%
2023/10/18	27.2	204.01	27	205.50	198.50	0.2	14,624	0.00%
2023/10/17	36	212.17	35	209.39	207.50	1	14,675	0.01%
2023/10/16	7	215.64	8.2	217.14	215.00	-1.1	14,732	-0.01%
2023/10/13	8	221.25	8.3	223.17	223.00	-0.3	14,818	0.00%
2023/10/12	29.1	223.61	28.1	224.89	223.50	1	14,832	0.01%
2023/10/11	29	220.55	104	218.33	218.00	-75	14,997	-0.50%	大賣/
2023/10/06	6	222.83	5	225.50	221.00	1	15,293	0.01%
2023/10/05	34.1	222.07	108	220.43	222.50	-73.9	15,490	-0.48%	大賣/
2023/10/04	39	218.42	39	215.73	221.00	0	15,730	0.00%
2023/10/03	82.1	221.81	36	219.56	219.00	46.1	15,759	0.29%
2023/10/02	8	227.00	8	229.81	215.50	0	15,638	0.00%
2023/09/28	135	221.02	38.1	216.69	219.50	96.9	15,485	0.63%	大買/
2023/09/27	38.2	210.01	38	207.86	211.50	0.2	15,348	0.00%
2023/09/26	45	209.90	42.1	208.96	204.00	3	15,546	0.02%
2023/09/25	14	214.39	18.5	214.61	211.00	-4.5	15,739	-0.03%
2023/09/22	5	191.00	9	195.44	201.00	-4	15,794	-0.03%
2023/09/21	17.1	190.19	18	192.22	195.00	-1	15,813	-0.01%
2023/09/20	36	193.99	36	192.22	193.50	0	15,888	0.00%
2023/09/19	9	194.44	9	194.44	190.00	0	15,919	0.00%
2023/09/18	12	196.75	9	197.28	193.00	3	15,947	0.02%
2023/09/15	26	201.50	33	202.97	203.50	-7	15,915	-0.04%
2023/09/14	23	197.96	26	199.23	199.50	-3	16,237	-0.02%
2023/09/13	11	196.82	52	193.17	194.00	-41	16,324	-0.25%
2023/09/12	37	200.14	39	201.37	200.00	-2	16,419	-0.01%
2023/09/11	43	205.06	37.1	197.45	199.00	5.9	16,718	0.04%
2023/09/08	41	206.80	39	208.19	208.50	2	16,660	0.01%
2023/09/07	35	211.87	134	209.92	209.50	-99	16,783	-0.59%	大賣/
2023/09/06	139	218.33	41.5	218.48	216.50	97.5	16,895	0.58%	大買/
2023/09/05	29	208.24	29.2	209.43	208.00	-0.2	16,863	0.00%
2023/09/04	6	203.25	6	204.50	206.00	0	16,963	0.00%
2023/09/01	40	210.82	35	203.00	201.00	5	17,167	0.03%
2023/08/31	37	214.89	37	209.07	215.50	0	17,119	0.00%
2023/08/30	39	206.05	36	207.94	208.50	3	17,335	0.02%
2023/08/29	40	203.46	37	201.19	201.00	3	17,494	0.02%
2023/08/28	43.1	203.28	39	205.41	202.00	4.1	17,497	0.02%
2023/08/25	41.1	208.34	30	209.25	207.00	11.1	17,578	0.06%
2023/08/24	194.2	220.03	345	216.64	216.50	-150.8	17,675	-0.85%	大買/大賣/鉅額交易
2023/08/23	137	207.53	47	207.93	209.00	90	17,478	0.51%	大買/
2023/08/22	120.1	203.88	16	204.56	201.50	104.1	17,694	0.59%	大買/鉅額交易
2023/08/21	53	203.68	49	202.54	201.50	4	18,190	0.02%
2023/08/18	57	206.14	61.5	207.75	203.50	-4.5	18,218	-0.02%
2023/08/17	61.1	198.40	69.3	195.40	206.50	-8.2	17,771	-0.05%
2023/08/16	45	184.82	58.1	182.08	188.00	-13.1	17,637	-0.07%
2023/08/15	62.2	178.83	63	181.21	180.00	-0.8	18,217	0.00%
2023/08/14	26	172.46	21	173.17	173.50	5	18,299	0.03%
2023/08/11	3	176.17	22.5	175.37	178.50	-19.5	18,279	-0.11%
2023/08/10	68	170.58	104	165.58	166.50	-36	18,003	-0.20%	大賣/
2023/08/09	17	169.93	43	175.40	179.00	-26	17,778	-0.15%
2023/08/08	11	168.95	41	170.50	172.00	-30	17,596	-0.17%
2023/08/07	45	167.27	52	167.18	168.00	-7	17,423	-0.04%
2023/08/04	11	158.27	6	158.50	158.50	5	17,245	0.03%
2023/08/02	39.3	165.11	34	165.43	157.50	5.3	17,111	0.03%
2023/08/01	67	167.81	47	164.18	165.00	20	16,979	0.12%
2023/07/31	19.3	174.90	7	171.71	169.50	12.3	16,856	0.07%
2023/07/28	3	175.50	5	177.20	178.50	-2	16,700	-0.01%
2023/07/27	6	181.33	8	179.63	176.00	-2	16,663	-0.01%
2023/07/26	12.1	176.66	8	178.56	174.50	4.1	16,436	0.02%
2023/07/25	3.1	186.11	2	188.25	177.00	1.1	16,360	0.01%
2023/07/24	18.1	183.15	6.2	181.98	188.50	11.9	16,090	0.07%
2023/07/21	10	177.35	14	177.79	181.00	-4	15,856	-0.03%
2023/07/20	16	169.72	23	172.83	175.50	-7	15,743	-0.04%
2023/07/19	22.3	174.07	13	176.04	171.50	9.3	15,678	0.06%
2023/07/18	31	178.27	15	178.07	178.00	16	15,619	0.10%
2023/07/17	9	175.89	1.1	176.55	176.50	7.9	15,444	0.05%
2023/07/14	10.1	178.06	11	179.59	182.00	-0.9	15,399	-0.01%
2023/07/13	51.1	184.70	46.1	181.75	180.00	5	15,223	0.03%
2023/07/12	3	166.83	4	167.75	170.00	-1	15,013	-0.01%
2023/07/11	8	159.88	10.1	161.12	163.50	-2.1	14,816	-0.01%
2023/07/10	7	151.21	17	152.06	155.00	-10	14,581	-0.07%
2023/07/07	11	146.82	0	0.00	148.50	11	14,598	0.08%
2023/07/06	3.2	150.12	3	148.83	149.00	0.2	14,706	0.00%
2023/07/05	1	154.50	0	0.00	154.50	1	14,620	0.01%
2023/07/04	4	153.28	3	153.83	155.50	1	14,613	0.01%
2023/07/03	7	150.36	8.5	151.34	153.00	-1.4	14,426	-0.01%
2023/06/30	45	145.47	105	143.99	146.00	-60	14,134	-0.42%	大賣/
2023/06/29	2	140.00	1	139.00	139.00	1	13,829	0.01%
2023/06/28	2	137.25	21	139.90	138.00	-19	13,872	-0.14%
2023/06/27	11	135.14	2	134.00	135.00	9	13,928	0.06%
2023/06/26	14.3	138.28	1	140.50	138.50	13.3	13,986	0.10%
2023/06/21	1	141.00	2	142.75	142.00	-1	13,981	-0.01%
2023/06/20	9	143.22	8	142.75	142.00	1	14,126	0.01%
2023/06/19	4.1	137.81	4	140.63	140.00	0.1	14,288	0.00%
2023/06/16	106	142.82	10	141.70	139.50	96	14,268	0.67%	大買/
2023/06/15	13	139.00	15	139.10	138.00	-2	14,089	-0.01%
2023/06/14	11	134.14	1	134.51	134.50	10	13,778	0.07%
2023/06/13	1	138.00	11	138.00	136.00	-10	13,742	-0.07%
2023/06/12	14	134.32	1	135.00	135.00	13	13,569	0.10%
2023/06/09	5	139.70	14.3	138.50	139.00	-9.3	13,416	-0.07%
2023/06/08	14	134.07	5	134.40	133.00	9	13,188	0.07%
2023/06/07	3	135.17	12	134.25	134.50	-9	13,041	-0.07%
2023/06/06	13	128.96	1.2	130.59	130.00	11.8	13,003	0.09%
2023/06/05	2	131.50	11	130.27	133.00	-9	12,873	-0.07%
2023/06/02	7	126.43	7	126.36	128.00	0	12,646	0.00%
2023/06/01	5	124.20	3	124.67	125.00	2	12,322	0.02%
2023/05/31	9	122.22	2	122.00	122.00	7	12,268	0.06%
2023/05/30	9	123.11	10	124.25	125.00	-1	12,147	-0.01%
2023/05/29	3	121.83	26	121.50	121.50	-23	12,068	-0.19%
2023/05/26	8	125.19	30	121.90	121.50	-22	12,263	-0.18%
2023/05/25	8	117.63	21.9	119.12	122.50	-13.9	11,877	-0.12%
2023/05/24	3	109.33	3	110.67	111.50	0	11,324	0.00%
2023/05/23	18	111.78	10	110.80	110.50	8	11,271	0.07%
2023/05/22	8	114.88	6	114.17	113.50	2	11,155	0.02%
2023/05/19	122	111.00	136	109.73	113.50	-14	10,654	-0.13%	大買/大賣/
2023/05/18	26	100.67	57.5	101.14	103.50	-31.5	9,916	-0.32%
2023/05/17	2	94.40	26	97.46	97.90	-24	9,528	-0.25%
2023/05/16	10	95.52	3	96.73	95.10	7	9,364	0.07%
2023/05/15	5	95.48	10	95.89	96.70	-5	9,348	-0.05%
2023/05/12	7	92.37	5	93.54	95.50	2	9,433	0.02%
2023/05/11	10	95.32	5	95.00	95.00	5	9,485	0.05%
2023/05/10	4	96.25	3	96.33	96.20	1	9,558	0.01%
2023/05/09	23	97.30	2	97.60	97.30	21	9,660	0.22%
2023/05/08	3	97.40	1	97.20	97.20	2	9,808	0.02%
2023/05/05	1	98.20	9	98.49	98.10	-8	9,896	-0.08%
2023/05/04	12	96.11	2	96.60	96.70	10	10,067	0.10%
2023/05/03	10.1	97.59	0	0.00	96.70	10.1	10,151	0.10%
2023/04/28	2	99.45	3	99.07	98.60	-1	10,223	-0.01%
2023/04/26	5	96.74	4	98.60	98.40	1	10,172	0.01%
2023/04/25	4	98.05	1	96.00	96.40	3	10,097	0.03%
2023/04/24	0	0.00	11	101.50	101.50	-11	10,049	-0.11%
2023/04/21	1	99.50	0	0.00	98.20	1	10,022	0.01%
2023/04/20	3	100.27	5	100.20	100.00	-2	10,003	-0.02%
2023/04/19	1	102.50	1	101.50	101.50	0	10,094	0.00%
2023/04/18	3	100.50	3	101.33	101.50	0	10,103	0.00%
2023/04/17	10	102.35	14	102.61	102.50	-4	10,135	-0.04%
2023/04/14	16.4	101.64	9	99.81	99.20	7.4	10,082	0.07%
2023/04/13	2	99.70	0	0.00	99.30	2	10,044	0.02%
2023/04/12	6	101.42	11.4	102.78	102.50	-5.4	9,937	-0.05%
2023/04/11	8	103.56	20.9	103.34	103.00	-12.9	9,756	-0.13%
2023/04/10	7	99.40	17	97.89	98.80	-10	9,568	-0.10%
2023/04/07	4	94.65	7	95.51	95.30	-3	9,463	-0.03%
2023/04/06	15	94.82	1	94.50	94.10	14	9,350	0.15%
2023/03/31	0	0.00	2	97.30	97.30	-2	9,237	-0.02%
2023/03/30	0	0.00	1	98.00	97.80	-1	9,224	-0.01%
2023/03/29	8	97.66	0	0.00	96.70	8	9,142	0.09%
2023/03/28	4	97.60	9	98.08	97.70	-5	9,014	-0.06%
2023/03/27	2	95.50	23	95.95	98.00	-21	8,784	-0.24%
2023/03/24	5	92.96	8	93.84	94.00	-3	8,744	-0.03%
2023/03/23	24	93.83	11	95.64	93.20	13	8,620	0.15%
2023/03/22	73	95.73	49	95.46	95.40	24	8,401	0.29%
2023/03/21	0	0.00	14	92.10	92.50	-14	7,819	-0.18%
2023/03/20	4	89.05	4	89.90	90.20	0	7,651	0.00%
2023/03/17	3	88.47	1	89.20	89.50	2	7,608	0.03%
2023/03/16	4	87.80	0	0.00	86.80	4	7,566	0.05%
2023/03/15	1	89.00	0	0.00	88.20	1	7,605	0.01%
2023/03/14	2	88.50	2	89.30	88.10	0	7,634	0.00%
2023/03/13	9	87.89	4	88.50	89.30	5	7,659	0.07%
2023/03/10	10	87.40	6	88.30	87.70	4	7,646	0.05%
2023/03/09	25	90.52	7	89.31	89.40	18	7,705	0.23%
2023/03/08	9	92.53	1	93.20	92.50	8	7,507	0.11%
2023/03/07	6	91.95	16	92.78	93.00	-10	7,641	-0.13%
2023/03/06	6	91.08	9	91.99	90.90	-3	7,540	-0.04%
2023/03/03	7	90.94	0	0.00	90.40	7	7,685	0.09%
2023/03/02	9	90.13	0	0.00	89.90	9	7,714	0.12%
2023/03/01	9	90.82	5	92.12	90.80	4	7,713	0.05%
2023/02/24	2	91.65	25	91.00	92.10	-23	7,631	-0.30%
2023/02/22	7	86.90	12	87.21	87.10	-5	7,565	-0.07%
2023/02/21	8	89.18	7	89.83	88.60	1	7,570	0.01%
2023/02/20	11	89.22	18	89.23	88.50	-7	7,537	-0.09%
2023/02/17	13	86.85	7	87.36	87.70	6	7,443	0.08%
2023/02/16	5	87.60	4.1	88.35	88.10	0.9	7,570	0.01%
2023/02/14	2	86.80	1	87.10	86.50	1	8,028	0.01%
2023/02/13	4	85.95	0	0.00	86.50	4	8,196	0.05%
2023/02/10	8	85.79	3	85.40	85.10	5	8,434	0.06%
2023/02/09	12	86.79	2	86.75	86.90	10	8,363	0.12%
2023/02/08	5	87.70	2	87.80	87.80	3	8,250	0.04%
2023/02/07	9	88.13	2.9	88.47	88.00	6.1	8,254	0.07%
2023/02/06	6	90.00	9	90.23	89.50	-3	8,203	-0.04%
2023/02/03	2	93.90	3	93.67	93.40	-1	8,194	-0.01%
2023/02/02	13	92.02	7	92.94	93.50	6	8,215	0.07%
2023/02/01	5	89.02	12	89.13	89.10	-7	8,135	-0.09%
2023/01/31	3	86.27	0	0.00	87.30	3	8,206	0.04%
2023/01/30	1	88.90	0	0.00	88.00	1	8,258	0.01%
2023/01/17	5	88.18	0	0.00	88.00	5	8,342	0.06%
2023/01/16	5	87.84	5	88.82	88.70	0	8,462	0.00%
2023/01/12	9	89.18	0	90.50	88.60	9	8,742	0.10%
2023/01/11	2	91.70	2	91.60	90.90	0	8,825	0.00%
2023/01/10	4	91.68	7.9	91.63	91.80	-3.9	8,935	-0.04%
2023/01/09	2	90.35	5	89.74	91.00	-3	9,201	-0.03%
2023/01/05	3	85.90	4	85.45	85.20	-1	9,816	-0.01%
2023/01/04	8	87.76	0	0.00	87.00	8	9,979	0.08%
2023/01/03	0	0.00	3	88.67	89.20	-3	10,081	-0.03%
2022/12/29	0	0.00	1	86.60	87.00	-1	10,578	-0.01%
2022/12/28	12	87.03	1	86.00	85.80	11	10,960	0.10%
2022/12/26	2	89.30	2	89.00	89.00	0	11,494	0.00%
2022/12/23	3	87.73	3	87.77	88.40	0	11,992	0.00%
2022/12/22	6	89.42	6	89.10	89.40	0	12,229	0.00%
2022/12/20	2	91.90	0	0.00	91.80	2	12,656	0.02%
2022/12/19	0	0.00	2	95.30	95.10	-2	12,955	-0.02%
2022/12/16	1	93.60	2	92.70	95.70	-1	13,483	-0.01%
2022/12/12	1	95.00	0	0.00	95.50	1	14,126	0.01%
2022/12/09	0	0.00	1	95.60	95.50	-1	14,169	-0.01%
2022/12/07	2	95.50	9	95.78	95.50	-7	14,220	-0.05%
2022/12/06	1	98.40	3	98.50	97.90	-2	14,235	-0.01%
2022/12/05	6	98.97	0	0.00	98.30	6	14,275	0.04%
2022/12/02	1	99.50	0	0.00	99.10	1	14,301	0.01%
2022/12/01	4	99.38	6	100.23	100.50	-2	14,353	-0.01%
2022/11/30	3	97.90	0	0.00	97.50	3	14,355	0.02%
2022/11/29	2	98.25	0	0.00	97.50	2	14,502	0.01%
2022/11/28	0	0.00	1.4	101.50	102.50	-1.4	14,402	-0.01%
2022/11/25	1	102.00	4	100.50	100.00	-3	14,421	-0.02%
2022/11/23	0	0.00	1	98.70	98.70	-1	14,507	-0.01%
2022/11/22	0.2	97.30	0	0.00	97.10	0.2	14,530	0.00%
2022/11/21	1	98.50	0	0.00	98.50	1	14,571	0.01%
2022/11/18	2	98.55	3	100.50	97.10	-1	14,534	-0.01%
2022/11/17	2	97.80	0.1	97.20	98.70	1.9	14,434	0.01%
2022/11/16	1.1	96.50	1	97.30	96.80	0.1	14,513	0.00%
2022/11/15	3	96.00	0	0.00	95.60	3	14,608	0.02%
2022/11/14	3.1	97.24	6	96.25	97.30	-3	14,948	-0.02%
2022/11/11	17.4	96.24	17	95.97	94.00	0.4	15,166	0.00%
2022/11/10	2	93.95	4	92.88	94.00	-2	15,028	-0.01%
2022/11/09	10	91.30	12	92.08	92.00	-2	15,278	-0.01%
2022/11/08	2	91.60	7	91.66	89.20	-5	15,431	-0.03%
2022/11/07	2	89.30	2	89.45	87.60	0	15,185	0.00%
2022/11/04	0	0.00	1	88.20	88.10	-1	15,145	-0.01%
2022/11/03	0	0.00	2.2	87.57	87.80	-2.2	15,102	-0.01%
2022/11/02	8	87.76	7	88.14	88.20	1	15,053	0.01%
2022/10/31	1	84.50	0	0.00	85.60	1	14,949	0.01%
2022/10/28	2	81.90	0	0.00	82.10	2	14,853	0.01%
2022/10/27	1	78.60	8	79.20	81.50	-7	14,807	-0.05%
2022/10/26	5	77.30	2	77.60	76.90	3	14,684	0.02%
2022/10/25	1	80.00	2	78.80	78.40	-1	14,672	-0.01%
2022/10/24	2	81.40	1	79.70	80.00	1	14,785	0.01%
2022/10/21	4	82.45	3	79.90	79.90	1	14,848	0.01%
2022/10/20	2	81.25	0	0.00	82.30	2	14,883	0.01%
2022/10/19	4	84.40	5	83.70	83.00	-1	14,935	-0.01%
2022/10/18	5	83.22	6	84.17	83.00	-1	15,190	-0.01%
2022/10/17	6	85.12	5	84.88	84.60	1	15,263	0.01%
2022/10/14	28	90.90	30	91.31	88.00	-2	15,056	-0.01%
2022/10/13	22	91.30	20	91.56	88.80	2	14,846	0.01%
2022/10/12	9	86.24	17	87.72	90.50	-8	14,838	-0.05%
2022/10/11	7	86.11	2	86.05	85.10	5	15,139	0.03%
2022/10/07	6	92.88	0	0.00	91.50	6	15,242	0.04%
2022/10/06	8	96.44	5.6	97.06	94.80	2.4	15,505	0.02%
2022/10/05	2	93.45	4	93.38	94.60	-2	15,616	-0.01%
2022/10/04	4	91.90	4	93.50	92.90	0	15,765	0.00%
2022/10/03	4	94.75	14	92.05	93.80	-10	15,903	-0.06%
2022/09/30	12	92.81	8	92.75	92.80	4	15,691	0.03%
2022/09/29	8	89.00	0	0.00	86.00	8	15,337	0.05%
2022/09/28	0	0.00	8	91.29	89.20	-8	15,337	-0.05%
2022/09/27	7	95.17	2	95.75	94.00	5	15,426	0.03%
2022/09/26	23	98.78	0.7	96.80	97.00	22.3	15,254	0.15%
2022/09/23	4	97.95	23	98.00	102.00	-19	15,044	-0.13%
2022/09/22	17	93.06	12	93.88	95.00	5	14,706	0.03%
2022/09/21	19.5	89.63	26	91.08	93.70	-6.5	14,786	-0.04%
2022/09/20	1	89.70	8.5	90.83	91.10	-7.5	14,894	-0.05%
2022/09/19	5	90.00	7.9	90.57	88.10	-2.9	15,034	-0.02%
2022/09/05	5	79.28	0	0.00	78.60	5	15,777	0.03%
2022/09/02	1	80.10	0	0.00	80.10	1	16,650	0.01%
2022/09/01	1	81.50	0	0.00	81.00	1	17,967	0.01%
2022/08/31	1	83.10	2	83.15	83.60	-1	18,273	-0.01%
2022/08/30	0	0.00	10	82.20	82.10	-10	18,237	-0.05%
2022/08/29	10	80.10	2	80.60	80.50	8	18,158	0.04%
2022/08/26	3	83.33	1	83.60	83.40	2	18,113	0.01%
2022/08/25	1	83.70	19	83.29	83.80	-18	18,032	-0.10%
2022/08/24	6	80.63	0	0.00	80.30	6	17,975	0.03%
2022/08/23	14	81.46	4	82.35	82.30	10	18,000	0.06%
2022/08/22	1	84.80	6	84.07	82.10	-5	18,094	-0.03%
2022/08/19	1	83.10	0	0.00	83.10	1	18,040	0.01%
2022/08/18	0	0.00	1	83.10	83.00	-1	18,263	-0.01%
2022/08/17	1	82.70	1	83.30	82.70	0	18,257	0.00%
2022/08/16	1	82.40	5	82.40	82.30	-4	18,279	-0.02%
2022/08/15	1	79.90	1	80.70	80.50	0	18,163	0.00%
2022/08/12	2	79.30	1	78.60	78.60	1	18,131	0.01%
2022/08/11	5	79.50	10	80.90	79.00	-5	18,111	-0.03%
2022/08/10	3.2	78.76	2	79.10	79.30	1.2	18,135	0.01%
2022/08/09	9	74.74	10	75.65	77.50	-1	17,820	-0.01%
2022/08/08	7	70.67	8	71.94	73.90	-1	17,699	-0.01%
2022/08/05	6	71.45	3	71.93	72.00	3	17,868	0.02%
2022/08/04	2	74.50	1	75.40	72.00	1	17,561	0.01%
2022/08/03	1	80.80	0	0.00	79.90	1	17,371	0.01%
2022/08/02	10	80.19	0	0.00	80.40	10	17,544	0.06%
2022/07/29	1	81.30	1	81.30	81.30	0	17,828	0.00%
2022/07/28	1	82.20	11	82.85	81.30	-10	18,013	-0.06%
2022/07/27	1	80.90	1	81.40	82.00	0	17,969	0.00%
2022/07/26	10	80.50	0	0.00	80.60	10	17,962	0.06%
2022/07/25	2	84.10	2	82.00	82.00	0	18,124	0.00%
2022/07/22	1	83.50	4	82.98	83.20	-3	18,249	-0.02%
2022/07/21	3	82.30	3	83.20	82.70	0	18,378	0.00%
2022/07/20	4	82.35	14	82.12	82.00	-10	18,350	-0.05%
2022/07/19	1	79.50	3	79.50	79.30	-2	18,343	-0.01%
2022/07/18	5	78.46	0	0.00	78.60	5	18,432	0.03%
2022/07/15	7	78.49	0	0.00	78.10	7	18,611	0.04%
2022/07/14	4	77.20	5	76.48	78.00	-1	18,439	-0.01%
2022/07/13	1	73.50	5	74.18	72.80	-4	18,099	-0.02%
2022/07/12	5	70.48	2	71.30	69.30	3	17,954	0.02%
2022/07/11	0	0.00	1	72.10	73.00	-1	17,971	-0.01%
2022/07/08	2	71.40	53	71.08	72.00	-51	17,874	-0.29%
2022/07/07	67	68.20	10	65.78	69.60	57	17,515	0.33%
2022/07/06	5	66.96	3	67.00	67.80	2	17,041	0.01%
2022/07/05	0	0.00	3	69.07	66.70	-3	16,886	-0.02%
2022/07/04	2	65.20	1	67.00	67.80	1	16,571	0.01%
2022/07/01	3	70.13	2	72.00	68.50	1	16,229	0.01%
2022/06/30	4	79.75	3	79.20	76.10	1	15,884	0.01%
2022/06/29	6	85.00	4	84.75	84.50	2	15,899	0.01%
2022/06/28	3	86.30	3	84.50	84.50	0	15,979	0.00%
2022/06/27	8	84.83	13	84.82	85.50	-5	16,184	-0.03%
2022/06/24	11	83.66	11	84.45	83.00	0	16,060	0.00%
2022/06/23	5	80.94	6	80.20	79.50	-1	15,859	-0.01%
2022/06/22	5	79.88	1	80.10	78.60	4	15,933	0.03%
2022/06/21	4	79.10	3	80.17	80.90	1	15,950	0.01%
2022/06/20	7	79.06	3	78.00	78.00	4	16,223	0.02%
2022/06/17	4	80.23	0	0.00	79.70	4	16,427	0.02%
2022/06/16	6	87.13	305	86.01	83.10	-299	16,176	-1.85%	大賣/鉅額交易
2022/06/15	3	89.00	4	88.80	87.60	-1	16,094	-0.01%
2022/06/14	11	90.09	410	88.80	91.00	-399	15,995	-2.49%	大賣/鉅額交易
2022/06/13	205	93.56	9	93.44	93.70	196	15,559	1.26%	大買/鉅額交易
2022/06/10	510	91.69	38.1	90.16	92.90	471.9	14,723	3.21%	大買/鉅額交易
2022/06/09	0	0.00	18	82.93	84.50	-18	13,433	-0.13%
2022/06/08	3	80.40	0	0.00	79.80	3	13,093	0.02%
2022/06/07	5	80.04	0.9	80.30	80.30	4.1	13,185	0.03%
2022/06/06	1	79.80	3	79.83	79.70	-2	13,305	-0.02%
2022/06/02	1	81.50	0	0.00	81.10	1	13,452	0.01%
2022/06/01	3	82.63	7	81.91	81.00	-4	13,610	-0.03%
2022/05/31	6	81.15	4	81.25	81.30	2	13,574	0.01%
2022/05/30	2	79.25	10	80.23	80.90	-8	13,569	-0.06%
2022/05/27	6	77.60	5	77.62	77.60	1	13,579	0.01%
2022/05/26	11	78.34	9.1	78.18	76.10	2	13,660	0.01%
2022/05/25	1	80.10	1	79.80	79.80	0	13,603	0.00%
2022/05/24	12.1	80.88	3	79.40	79.40	9.1	13,724	0.07%
2022/05/23	2	81.90	2	82.90	81.90	0	13,716	0.00%
2022/05/20	6	81.87	0	0.00	81.60	6	13,890	0.04%
2022/05/19	9	82.86	0	0.00	82.60	9	14,125	0.06%
2022/05/18	5	87.52	2	86.65	85.40	3	14,076	0.02%
2022/05/17	3	85.47	2	85.70	87.10	1	14,059	0.01%
2022/05/16	4	87.00	3	87.10	86.10	1	14,156	0.01%
2022/05/13	1	84.80	11	83.80	85.50	-10	14,000	-0.07%
2022/05/12	0	0.00	1	83.00	82.20	-1	13,723	-0.01%
2022/05/11	2	82.15	8	82.66	82.20	-6	13,722	-0.04%
2022/05/10	21	81.41	4	81.48	82.00	17	13,907	0.12%
2022/05/09	1	81.40	2.1	83.40	83.50	-1.1	13,933	-0.01%
2022/05/06	2	81.81	0	81.81	81.80	2	14,152	0.01%
2022/05/05	8	87.48	10	86.66	85.00	-2	14,313	-0.01%
2022/05/04	0	0.00	14	85.20	84.70	-14	14,319	-0.10%
2022/05/03	0.1	83.70	0	0.00	83.60	0.1	14,642	0.00%
2022/04/29	4	84.70	3	84.37	83.00	1	14,949	0.01%
2022/04/28	0	0.00	17	84.59	84.40	-17	15,188	-0.11%
2022/04/27	2	79.24	1	82.00	82.20	1	15,409	0.01%
2022/04/26	13.1	79.24	3	79.63	78.90	10.1	15,952	0.06%
2022/04/25	4	78.85	0	0.00	78.20	4	17,592	0.02%
2022/04/22	23	84.47	5	84.04	83.20	18	18,309	0.10%
2022/04/21	1	88.20	3.1	87.63	88.60	-2.1	18,150	-0.01%
2022/04/20	1	83.90	18	83.67	83.90	-17	17,843	-0.10%
2022/04/18	1	79.20	0	0.00	79.00	1	17,769	0.01%
2022/04/15	6	81.58	0	0.00	80.40	6	17,699	0.03%
2022/04/14	1	82.70	2	83.35	84.70	-1	17,725	-0.01%
2022/04/13	3	81.43	2	81.95	82.70	1	17,740	0.01%
2022/04/12	0	0.00	1	80.30	81.50	-1	17,866	-0.01%
2022/04/11	11	80.90	6.5	80.71	80.60	4.5	18,185	0.02%
2022/04/08	2	84.20	1	86.60	84.30	1	18,338	0.01%
2022/04/07	2	84.45	5	84.40	83.70	-3	18,264	-0.02%
2022/04/06	14	87.63	3	86.70	86.50	11	18,269	0.06%
2022/04/01	1	88.40	8	87.33	88.10	-7	18,349	-0.04%
2022/03/31	3	85.57	302	85.02	85.00	-299	18,987	-1.57%	大賣/鉅額交易
2022/03/30	308.5	87.98	6	87.30	87.50	302.5	19,497	1.55%	大買/鉅額交易
2022/03/29	2	85.40	7	85.67	84.90	-5	19,574	-0.03%
2022/03/28	1	84.10	5	84.38	84.10	-4	19,911	-0.02%
2022/03/25	8	84.34	2	84.50	84.30	6	20,157	0.03%
2022/03/24	3	83.97	8.2	84.52	84.60	-5.2	19,981	-0.03%
2022/03/23	14	83.94	14	84.33	84.00	0	19,952	0.00%
2022/03/22	0	0.00	9.1	83.57	83.20	-9.1	19,614	-0.05%
2022/03/21	1	80.50	2.1	81.36	81.10	-1.1	19,165	-0.01%
2022/03/18	1.2	79.73	5	79.28	80.20	-3.8	19,076	-0.02%
2022/03/17	0.2	76.25	2.1	75.72	78.00	-1.9	18,924	-0.01%
2022/03/16	2.2	73.34	0.1	73.00	72.70	2.1	18,806	0.01%
2022/03/15	0.7	74.58	1	74.50	73.70	-0.4	19,070	0.00%
2022/03/14	3	77.43	1	76.30	76.20	2	19,058	0.01%
2022/03/11	1	77.80	0	0.00	77.50	1	19,096	0.01%
2022/03/10	17.1	77.22	20	77.28	77.40	-2.9	19,112	-0.02%
2022/03/09	4	74.20	0	0.00	74.50	4	19,083	0.02%
2022/03/08	11	75.41	12.1	76.42	73.00	-1.1	19,352	-0.01%
2022/03/07	7	75.69	3	78.00	75.90	4	19,490	0.02%
2022/03/04	4	80.00	1	81.70	79.90	3	19,604	0.02%
2022/03/03	5	83.00	1	81.20	81.20	4	19,587	0.02%
2022/03/02	17	81.38	12	82.15	82.00	5	19,606	0.03%
2022/03/01	5	83.00	31	83.11	83.00	-26	19,523	-0.13%
2022/02/25	14	81.88	10.1	82.43	80.70	3.9	19,416	0.02%
2022/02/24	36	81.86	42	81.75	80.90	-6	19,268	-0.03%
2022/02/23	11	81.26	2.4	82.14	82.60	8.6	19,255	0.04%
2022/02/22	12	80.27	38	79.76	79.10	-26	19,533	-0.13%
2022/02/21	22	82.92	13	83.21	81.50	9	19,734	0.05%
2022/02/18	11	82.16	0	0.00	82.30	11	19,605	0.06%
2022/02/17	12.1	82.32	27	83.24	81.70	-14.9	19,788	-0.08%
2022/02/16	6	82.35	16	81.90	82.20	-10	20,081	-0.05%
2022/02/15	2	80.20	0	0.00	79.70	2	20,243	0.01%
2022/02/14	22	80.75	16	80.06	80.90	6	20,233	0.03%
2022/02/11	20	80.63	6	80.63	80.50	14	20,318	0.07%
2022/02/10	31	80.67	13	81.48	80.30	18	20,465	0.09%
2022/02/09	8	81.36	12	81.79	82.00	-4	20,238	-0.02%
2022/02/08	5.5	81.05	18	81.84	82.30	-12.5	20,134	-0.06%
2022/02/07	17.1	78.05	25	78.20	79.20	-7.9	20,136	-0.04%
2022/01/26	1	75.80	1	75.80	75.30	0	19,988	0.00%
2022/01/25	54	78.05	36	74.72	74.60	18	20,253	0.09%
2022/01/24	40	79.69	37	78.06	78.40	3	19,943	0.02%
2022/01/21	11.1	81.41	468	80.47	79.80	-456.9	19,748	-2.31%	大賣/鉅額交易
2022/01/20	40	85.67	3	85.60	84.20	37	19,449	0.19%
2022/01/19	39	84.40	34	87.64	88.50	5	19,270	0.03%
2022/01/18	755	85.77	437.1	84.42	86.50	317.9	18,766	1.69%	大買/大賣/鉅額交易
2022/01/17	12	80.37	45.2	80.68	81.90	-33.2	17,478	-0.19%
2022/01/14	5	74.30	1	74.70	74.60	4	17,043	0.02%
2022/01/13	2	73.70	1	74.20	73.40	1	17,029	0.01%
2022/01/12	0	0.00	1	72.80	73.10	-1	17,087	-0.01%
2022/01/11	4	73.10	0	0.00	73.00	4	17,225	0.02%
2022/01/07	10.1	73.91	1	73.80	73.80	9.1	17,320	0.05%
2022/01/06	10	75.72	0	0.00	75.70	10	17,216	0.06%
2022/01/05	20.1	77.43	15	77.63	76.90	5.1	17,223	0.03%
2022/01/04	12	79.63	1.2	80.54	79.80	10.8	17,119	0.06%
2022/01/03	0.1	78.40	38	78.45	78.40	-38	17,047	-0.22%
2021/12/30	9.1	76.22	12	76.85	76.00	-2.9	17,006	-0.02%
2021/12/29	14	75.96	7.1	76.73	77.00	6.9	17,188	0.04%
2021/12/28	37.1	76.06	11.4	75.79	75.30	25.7	17,376	0.15%
2021/12/27	28.4	80.64	8.1	78.23	76.80	20.4	17,290	0.12%
2021/12/24	12.1	79.22	45.1	79.18	79.50	-33	16,521	-0.20%
2021/12/23	20	78.00	21.1	76.76	76.10	-1.1	16,079	-0.01%
2021/12/22	5	75.98	29	76.29	76.80	-24	16,097	-0.15%
2021/12/21	5	74.46	25	74.13	74.80	-20	16,350	-0.12%
2021/12/20	2	72.25	11	71.89	72.10	-9	16,748	-0.05%
2021/12/17	14	71.66	2	72.40	71.80	12	17,353	0.07%
2021/12/16	3	71.73	15	72.51	72.90	-12	18,473	-0.06%
2021/12/15	6	70.57	0	0.00	71.20	6	18,797	0.03%
2021/12/14	2	70.05	1.1	70.10	69.70	1	19,915	0.00%
2021/12/13	12	71.02	0	0.00	70.80	12	19,967	0.06%
2021/12/10	2	71.85	14	72.45	71.80	-12	20,003	-0.06%
2021/12/09	16	72.48	32	74.11	71.80	-16	20,153	-0.08%
2021/12/08	4	71.98	3	72.50	71.70	1	20,243	0.00%
2021/12/07	19	71.76	5	71.18	71.40	14	20,510	0.07%
2021/12/06	21	71.94	5	72.06	71.50	16	20,847	0.08%
2021/12/03	2	73.20	0	0.00	73.10	2	21,083	0.01%
2021/12/02	13	74.19	8	73.96	73.40	5	21,248	0.02%
2021/12/01	3	74.33	20	73.70	74.80	-17	21,001	-0.08%
2021/11/30	22	72.70	20	73.28	71.90	2	20,871	0.01%
2021/11/29	5	69.60	4.1	69.90	70.20	1	20,898	0.00%
2021/11/26	8	69.14	4	68.48	68.60	4	21,168	0.02%
2021/11/25	11.1	71.06	11	71.15	70.60	0.1	21,544	0.00%
2021/11/24	4	70.33	7	70.64	71.70	-3	21,825	-0.01%
2021/11/23	12	70.73	3	70.40	69.50	9	22,059	0.04%
2021/11/22	15	71.76	6	71.67	71.20	9	22,250	0.04%
2021/11/19	73.1	73.70	23	73.65	72.00	50.1	22,468	0.22%
2021/11/18	23	76.57	18	76.66	74.30	5	22,692	0.02%
2021/11/17	4.1	75.67	4.1	75.54	76.60	0	22,937	0.00%
2021/11/16	14.1	75.90	16	76.19	76.10	-2	23,234	-0.01%
2021/11/15	25.1	76.10	18.1	76.12	77.10	7	23,129	0.03%
2021/11/12	23.1	73.44	20	72.34	72.90	3.1	22,814	0.01%
2021/11/11	4	70.33	7	70.51	70.30	-3	22,494	-0.01%
2021/11/10	16	69.91	2	69.50	69.30	14	22,421	0.06%
2021/11/09	2	71.60	10	71.23	71.40	-8	22,333	-0.04%
2021/11/08	4	69.68	3	70.87	68.90	1	22,056	0.00%
2021/11/05	5	70.48	3	71.43	69.80	2	22,045	0.01%
2021/11/04	9	71.26	17	71.12	70.50	-8	21,995	-0.04%
2021/11/03	10	68.24	8	68.36	69.20	2	21,721	0.01%
2021/11/02	123	68.31	127	68.63	68.70	-4	21,595	-0.02%	大買/大賣/
2021/11/01	11	66.35	5	66.82	66.80	6	21,179	0.03%
2021/10/29	4	66.28	4	67.00	66.40	0	21,456	0.00%
2021/10/28	4	66.60	3	66.50	66.10	1	21,356	0.00%
2021/10/27	20	66.11	2	67.30	66.50	18	21,276	0.08%
2021/10/26	165	67.41	154	66.24	66.10	11	21,051	0.05%	大買/大賣/
2021/10/25	15	66.76	21	66.99	67.60	-6	20,900	-0.03%
2021/10/22	5	69.38	9.1	68.09	69.50	-4.1	20,581	-0.02%
2021/10/21	4	65.35	4	65.78	65.40	0	20,217	0.00%
2021/10/20	7	65.33	4	65.28	65.60	3	20,230	0.01%
2021/10/19	4	65.78	3	66.50	65.20	1	20,243	0.00%
2021/10/18	3	65.27	2	63.80	64.00	1	20,262	0.00%
2021/10/15	7	65.73	8	65.96	65.40	-1	20,318	-0.01%
2021/10/14	2	65.15	2	63.60	63.60	0	20,393	0.00%
2021/10/13	3	64.90	4	64.77	63.50	-1	20,486	0.00%
2021/10/12	7	66.57	3	66.97	66.50	4	20,602	0.02%
2021/10/08	4	68.10	5	67.98	67.20	-1	20,877	0.00%
2021/10/07	2	66.10	30	65.27	66.20	-28	20,748	-0.13%
2021/10/06	15	63.75	10	63.89	61.90	5	20,929	0.02%
2021/10/05	3	65.50	0	0.00	65.30	3	21,158	0.01%
2021/10/04	0	0.00	9	61.78	61.10	-9	21,377	-0.04%
2021/10/01	11	63.91	8	63.76	62.00	3	21,852	0.01%
2021/09/30	9	64.98	12	65.05	65.00	-3	22,125	-0.01%
2021/09/29	28	66.07	16	65.68	64.40	12	22,091	0.05%
2021/09/28	19.1	66.57	8	66.81	68.30	11.1	21,963	0.05%
2021/09/27	28	68.25	19	68.60	67.80	9	21,377	0.04%
2021/09/24	65	74.30	26	75.30	73.20	39	20,841	0.19%
2021/09/23	26	75.98	19	77.16	75.20	7	20,504	0.03%
2021/09/22	51	72.02	40	73.00	74.00	11	19,655	0.06%
2021/09/17	10	72.00	52.1	71.61	74.00	-42.1	19,780	-0.21%
2021/09/16	3.1	67.72	12	68.07	68.10	-9	19,538	-0.05%
2021/09/15	3	67.53	6	67.02	67.90	-3	20,570	-0.01%
2021/09/14	19	66.56	25	66.45	67.10	-6	21,067	-0.03%
2021/09/13	31	67.81	4	67.48	66.80	27	21,772	0.12%
2021/09/10	5	70.30	9	70.01	71.40	-4	22,090	-0.02%
2021/09/09	15	68.90	18	68.61	69.00	-3	22,192	-0.01%
2021/09/08	21	64.98	16	65.73	63.40	5	21,866	0.02%
2021/09/07	7	69.09	9	68.11	67.50	-2	21,743	-0.01%
2021/09/06	3	71.80	1	71.00	71.00	2	21,739	0.01%
2021/09/03	8	71.64	3	71.80	72.80	5	22,282	0.02%
2021/09/02	7	73.20	14	72.26	71.80	-7	22,925	-0.03%
2021/09/01	24	73.11	5	72.92	73.90	19	22,892	0.08%
2021/08/31	18	72.63	10	72.21	73.50	8	22,774	0.04%
2021/08/30	3	68.97	4.1	69.37	70.20	-1.1	22,515	0.00%
2021/08/27	13.1	68.34	6	68.65	67.00	7.1	22,888	0.03%
2021/08/26	6	72.82	9	71.47	71.00	-3	22,684	-0.01%
2021/08/25	8	72.55	6.2	72.78	73.60	1.8	22,699	0.01%
2021/08/24	24	71.20	30	70.96	71.90	-6	22,793	-0.03%
2021/08/23	25.2	68.10	26	68.42	68.40	-0.8	22,466	0.00%
2021/08/20	6	66.90	12	67.62	68.30	-6	21,927	-0.03%
2021/08/19	1	62.40	16	62.63	62.10	-15	21,540	-0.07%
2021/08/18	16	63.40	8	61.99	64.20	8	21,563	0.04%
2021/08/17	4	59.98	2	58.40	58.40	2	21,806	0.01%
2021/08/16	3	62.13	1	61.80	61.80	2	21,904	0.01%
2021/08/13	13	64.41	1	63.20	63.00	12	22,091	0.05%
2021/08/12	3	66.47	1	67.30	66.70	2	22,137	0.01%
2021/08/11	0	0.00	5	66.10	66.70	-5	22,430	-0.02%
2021/08/10	7	68.39	6	69.30	67.60	1	22,891	0.00%
2021/08/09	1	72.60	0	0.00	69.80	1	23,158	0.00%
2021/08/06	1	71.80	1	72.20	72.00	0	23,356	0.00%
2021/08/05	2	72.15	2	72.15	71.60	0	23,597	0.00%
2021/08/04	4	74.23	1	77.40	72.90	3	23,730	0.01%
2021/08/02	3	71.17	1	72.10	72.60	2	23,615	0.01%
2021/07/30	2	72.75	1	73.40	71.50	1	23,555	0.00%
2021/07/29	8	71.90	7	72.23	72.50	1	23,566	0.00%
2021/07/28	1	68.50	4	71.95	72.20	-3	23,539	-0.01%
2021/07/27	5	74.86	5	72.66	73.00	0	23,608	0.00%
2021/07/26	3	74.80	1	74.20	75.80	2	23,587	0.01%
2021/07/23	10	74.57	6	73.98	73.70	4	23,536	0.02%
2021/07/22	26	75.89	10	75.78	75.60	16	23,612	0.07%
2021/07/21	8	75.21	5	75.14	74.00	3	23,653	0.01%
2021/07/20	4	74.28	21	74.49	74.90	-17	23,966	-0.07%
2021/07/19	0	0.00	2	76.20	75.50	-2	24,015	-0.01%
2021/07/16	5.2	77.27	2	78.10	77.40	3.2	23,986	0.01%
2021/07/15	9	76.89	10	77.58	77.90	-1	23,945	0.00%
2021/07/14	3	79.70	5	78.34	80.10	-2	23,673	-0.01%
2021/07/13	12	80.13	49.2	81.84	79.50	-37.2	23,558	-0.16%
2021/07/12	16	79.65	16	79.61	80.00	0	23,234	0.00%
2021/07/09	17.2	78.32	17	77.69	77.10	0.2	22,821	0.00%
2021/07/08	38	72.48	55	74.34	77.90	-17	22,565	-0.08%
2021/07/07	22	72.97	14.3	72.87	71.50	7.7	22,038	0.03%
2021/07/06	2	70.20	19	70.07	70.50	-17	21,536	-0.08%
2021/07/05	7	69.51	13	69.74	69.00	-6	21,469	-0.03%
2021/07/02	5	66.84	8	67.06	67.30	-3	21,371	-0.01%
2021/07/01	4	66.65	14	66.87	66.90	-10	21,323	-0.05%
2021/06/30	64	67.65	29	67.46	66.90	35	21,245	0.16%
2021/06/29	36	67.19	47	68.27	68.60	-11	21,157	-0.05%
2021/06/28	67	69.37	52	67.99	68.50	15	20,979	0.07%
2021/06/25	49	68.65	64.2	68.82	67.50	-15.2	20,524	-0.07%
2021/06/24	59.1	65.87	17	65.76	66.60	42.1	19,750	0.21%
2021/06/23	30	63.12	68	66.52	67.30	-38	18,688	-0.20%
2021/06/22	105	63.58	123	62.95	61.20	-18	18,167	-0.10%	大買/大賣/
2021/06/21	10	61.68	32	61.15	62.20	-22	17,304	-0.13%
2021/06/18	12	59.29	30	60.03	58.20	-18	16,717	-0.11%
2021/06/17	6	59.13	17	59.09	59.30	-11	16,341	-0.07%
2021/06/16	17	59.22	507	58.94	58.90	-490	16,350	-3.00%	大賣/鉅額交易
2021/06/15	19	59.31	4	59.95	59.60	15	16,266	0.09%
2021/06/11	28	59.10	10	59.80	58.70	18	16,170	0.11%
2021/06/10	541	59.46	75.2	59.80	61.50	465.8	15,582	2.99%	大買/鉅額交易
2021/06/09	29	57.40	30	58.09	57.00	-1	14,780	-0.01%
2021/06/08	29.1	57.31	19	58.00	58.00	10.1	14,714	0.07%
2021/06/07	17	55.55	8.3	56.00	57.10	8.8	14,632	0.06%
2021/06/04	26	57.00	15	56.37	55.60	11	14,561	0.08%
2021/06/03	15	57.30	3	57.80	57.60	12	14,382	0.08%
2021/06/02	37	57.32	63	56.99	57.40	-26	15,129	-0.17%
2021/06/01	88	56.69	78.5	57.22	57.10	9.5	15,199	0.06%
2021/05/31	21	54.11	31	54.72	55.20	-10	15,227	-0.07%
2021/05/28	16	52.49	9	52.51	53.10	7	15,469	0.05%
2021/05/27	39	51.81	0	0.00	52.50	39	15,987	0.24%
2021/05/26	0	0.00	1	53.50	53.10	-1	16,018	-0.01%
2021/05/25	23	53.29	51	54.26	53.70	-28	16,292	-0.17%
2021/05/24	32	51.70	15	51.99	52.40	17	16,165	0.11%
2021/05/21	14	50.53	17	51.05	51.00	-3	16,101	-0.02%
2021/05/20	5	49.80	22	50.41	49.15	-17	16,063	-0.11%
2021/05/19	19	50.32	20	50.71	50.80	-1	16,355	-0.01%
2021/05/18	20	49.58	27	50.55	50.50	-7	16,269	-0.04%
2021/05/17	19	45.83	9	46.81	48.25	10	16,002	0.06%
2021/05/14	11	45.77	25	46.45	45.90	-14	15,709	-0.09%
2021/05/13	4	39.99	0	0.00	43.85	4	15,454	0.03%
2021/05/12	13	43.78	7.1	44.63	41.85	5.9	15,261	0.04%
2021/05/11	13	46.89	4	47.76	46.50	9	15,083	0.06%
2021/05/10	4	50.70	8	50.84	51.00	-4	14,954	-0.03%
2021/05/07	2	48.75	5	49.55	50.00	-3	15,094	-0.02%
2021/05/06	22	49.07	27	48.92	48.60	-5	15,325	-0.03%
2021/05/05	0	0.00	5	49.55	49.45	-5	15,640	-0.03%
2021/05/04	2	48.73	3	51.40	48.60	-1	15,717	-0.01%
2021/05/03	9	53.71	5	53.16	52.40	4	15,715	0.03%
2021/04/29	3.1	54.92	7.3	55.19	54.90	-4.2	15,787	-0.03%
2021/04/28	9	54.83	5	55.98	54.40	4	15,954	0.03%
2021/04/27	31.3	55.76	5	57.02	55.20	26.3	16,104	0.16%
2021/04/26	25.3	57.53	18	57.88	57.60	7.3	16,107	0.05%
2021/04/23	1	56.60	11	56.00	56.80	-10	16,313	-0.06%
2021/04/22	5	54.52	10	55.09	54.50	-5	17,306	-0.03%
2021/04/21	3	56.63	8	56.54	55.80	-5	18,548	-0.03%
2021/04/20	4	55.45	2.1	55.74	55.60	1.9	18,986	0.01%
2021/04/19	21	54.10	4	54.82	55.00	17	19,073	0.09%
2021/04/16	7	54.09	8	54.18	54.50	-1	19,226	-0.01%
2021/04/15	4	52.85	0	0.00	53.30	4	19,540	0.02%
2021/04/14	9	51.88	3	52.47	52.10	6	20,165	0.03%
2021/04/13	8	54.19	16	54.15	53.30	-8	20,424	-0.04%
2021/04/12	2.5	55.16	5	55.90	55.10	-2.5	20,580	-0.01%
2021/04/09	1	55.42	3	56.20	55.60	-2	20,790	-0.01%
2021/04/08	2.2	56.27	5	56.20	56.30	-2.8	20,714	-0.01%
2021/04/07	0	0.00	4	55.10	55.20	-4	20,671	-0.02%
2021/04/06	10.3	55.08	0	0.00	55.00	10.3	20,774	0.05%
2021/04/01	4	56.43	2	56.65	55.10	2	20,871	0.01%
2021/03/31	0	0.00	5	55.84	56.20	-5	20,914	-0.02%
2021/03/30	5	54.62	0	0.00	55.20	5	20,906	0.02%
2021/03/29	7	54.80	2	55.60	54.70	5	21,165	0.02%
2021/03/26	9	54.88	3	55.20	55.00	6	21,781	0.03%
2021/03/25	2	55.30	2	56.20	54.90	0	22,481	0.00%
2021/03/24	1	54.80	0	0.00	55.80	1	23,017	0.00%
2021/03/23	3	55.73	10	56.04	55.20	-7	24,177	-0.03%
2021/03/22	13	54.43	6.1	54.55	54.50	6.9	25,564	0.03%
2021/03/19	2	54.55	0	0.00	54.90	2	26,379	0.01%
2021/03/18	7	55.27	22	55.41	55.40	-15	26,682	-0.06%
2021/03/17	9	55.21	5	56.00	55.20	4	26,843	0.01%
2021/03/16	4	55.98	0	0.00	56.00	4	26,959	0.01%
2021/03/15	5	56.92	3	56.83	56.60	2	27,473	0.01%
2021/03/12	4	57.43	4	57.55	56.80	0	28,315	0.00%
2021/03/11	7.1	56.44	12	55.98	57.20	-5	28,314	-0.02%
2021/03/10	6	56.17	1	55.70	55.80	5	28,369	0.02%
2021/03/09	4	57.18	14	56.94	56.10	-10	28,478	-0.04%
2021/03/08	16	58.68	27	58.79	58.50	-11	28,130	-0.04%
2021/03/05	5	55.40	12.1	56.57	57.40	-7.1	27,418	-0.03%
2021/03/04	12	56.04	8	56.51	55.20	4	27,432	0.01%
2021/03/03	17	56.08	9	55.44	56.00	8	27,244	0.03%
2021/03/02	3	55.30	18	56.77	56.90	-15	27,361	-0.05%
2021/02/26	8	54.69	1	55.00	54.20	7	27,598	0.03%
2021/02/25	26.1	56.63	15	55.96	55.90	11.1	28,817	0.04%
2021/02/24	9	56.20	1	55.80	56.20	8	28,672	0.03%
2021/02/22	1	55.30	1	55.20	55.30	0	29,133	0.00%
2021/02/19	23	56.16	7.2	56.49	55.20	15.9	29,472	0.05%
2021/02/18	0	55.00	1	54.90	54.70	-1	29,370	0.00%
2021/02/17	1	56.26	7.1	55.26	55.10	-6	29,266	-0.02%
2021/02/05	1.1	52.41	0	0.00	52.40	1.1	29,022	0.00%
2021/02/04	3.1	51.69	3	52.47	52.60	0.1	29,098	0.00%
2021/02/02	2	51.95	0	0.00	52.30	2	29,241	0.01%
2021/02/01	9	51.92	27	51.07	51.70	-18	29,392	-0.06%
2021/01/29	2	53.35	400.1	53.57	52.10	-398.1	29,399	-1.35%	大賣/鉅額交易
2021/01/28	4	54.45	6	53.95	54.00	-2	29,365	-0.01%
2021/01/27	4	54.38	3	54.47	54.30	1	29,304	0.00%
2021/01/26	9	53.01	2	52.90	52.60	7	29,082	0.02%
2021/01/25	212	52.00	12	52.14	52.10	200	29,081	0.69%	大買/鉅額交易
2021/01/22	208.1	52.50	0	0.00	53.30	208.1	29,043	0.72%	大買/鉅額交易
2021/01/21	8.1	52.68	12	52.07	51.90	-4	29,111	-0.01%
2021/01/20	17	52.33	1,000	53.16	51.80	-983	29,221	-3.36%	大賣/鉅額交易
2021/01/19	9	54.99	5.4	54.92	54.90	3.6	29,169	0.01%
2021/01/18	26	57.33	25	56.79	56.00	1	29,279	0.00%
2021/01/15	1,228	57.83	1,885.2	58.81	57.20	-657.2	28,862	-2.28%	大買/大賣/鉅額交易
2021/01/14	1,221	58.66	973	59.66	58.60	248	28,001	0.89%	大買/大賣/鉅額交易
2021/01/13	406	55.40	26	54.27	55.80	380	27,286	1.39%	大買/鉅額交易
2021/01/12	3	51.60	7	51.99	51.90	-4	27,793	-0.01%
2021/01/11	10	51.49	5.1	51.50	51.30	5	29,346	0.02%
2021/01/08	12.2	54.59	12	55.93	52.80	0.2	29,446	0.00%
2021/01/07	322	55.11	30	55.37	54.80	292	29,322	1.00%	大買/鉅額交易
2021/01/06	226	54.47	46	53.81	54.40	180	28,939	0.62%	大買/鉅額交易
2021/01/05	2	52.20	8	52.94	52.90	-6	28,551	-0.02%
2021/01/04	507	52.10	5	51.68	51.90	502	28,438	1.77%	大買/鉅額交易
2020/12/31	1	50.40	0	0.00	50.50	1	28,400	0.00%
2020/12/30	8	50.83	3	50.77	50.90	5	28,752	0.02%
2020/12/29	4	50.40	0	0.00	50.30	4	28,854	0.01%
2020/12/28	3	50.80	6	50.45	50.60	-3	28,837	-0.01%
2020/12/25	18	51.13	22	50.99	50.90	-4	28,916	-0.01%
2020/12/24	2	52.05	2	52.30	51.80	0	29,015	0.00%
2020/12/23	8	51.90	8	52.16	51.70	0	29,190	0.00%
2020/12/22	26	53.16	27	53.54	51.50	-1	29,768	0.00%
2020/12/21	27	57.15	24.1	57.19	56.70	3	29,556	0.01%
2020/12/18	7.1	55.98	299	55.86	56.20	-292	29,020	-1.01%	大賣/鉅額交易
2020/12/17	46	56.37	1,223	56.69	55.30	-1,177	28,672	-4.11%	大賣/鉅額交易
2020/12/16	1,548	55.27	101	55.26	56.30	1,447	27,633	5.24%	大買/大賣/鉅額交易
2020/12/15	26	53.02	18.1	53.48	51.70	7.9	26,277	0.03%
2020/12/14	11.1	52.49	23	52.67	52.30	-11.9	25,856	-0.05%
2020/12/11	15	50.64	14	50.96	51.30	1	25,771	0.00%
2020/12/10	15	50.97	1	50.30	50.30	14	25,930	0.05%
2020/12/09	23	52.90	4	53.25	52.00	19	25,920	0.07%
2020/12/08	8	52.30	15	52.05	52.20	-7	25,644	-0.03%
2020/12/07	0	0.00	4	50.28	50.10	-4	25,214	-0.02%
2020/12/04	3	50.27	9	49.89	49.50	-6	25,529	-0.02%
2020/12/03	11	49.67	4	50.00	50.80	7	25,769	0.03%
2020/12/02	0	0.00	3	50.23	49.75	-3	26,120	-0.01%
2020/12/01	3	50.57	2	50.45	50.50	1	26,385	0.00%
2020/11/30	9	52.18	13	52.37	51.60	-4	26,717	-0.01%
2020/11/27	7	51.19	5	51.20	51.80	2	27,004	0.01%
2020/11/26	24	50.76	19	50.59	50.50	5	27,466	0.02%
2020/11/25	43	51.92	356.2	52.63	50.20	-313.2	27,248	-1.15%	大賣/鉅額交易
2020/11/24	344	51.84	78	51.49	51.30	266	27,467	0.97%	大買/鉅額交易
2020/11/23	23	48.67	13	49.05	48.50	10	27,037	0.04%
2020/11/20	0	0.00	21	47.99	47.95	-21	27,737	-0.08%
2020/11/19	15	48.34	15	48.38	47.60	0	28,676	0.00%
2020/11/18	7	47.26	5.1	46.49	47.45	2	30,627	0.01%
2020/11/17	2.2	45.20	14	45.34	45.45	-11.8	31,153	-0.04%
2020/11/16	4	44.34	3.4	44.68	44.35	0.6	32,848	0.00%
2020/11/13	3	44.03	0	0.00	44.10	3	34,025	0.01%
2020/11/12	5.5	44.17	9	44.36	44.45	-3.6	35,252	-0.01%
2020/11/11	8	43.69	0	0.00	43.65	8	36,177	0.02%
2020/11/10	4	44.93	0	0.00	44.00	4	38,066	0.01%
2020/11/09	3	44.17	0	0.00	44.90	3	41,214	0.01%
2020/11/06	1	45.30	4	45.03	44.30	-3	42,827	-0.01%
2020/11/05	4	44.56	0	0.00	44.40	4	43,410	0.01%
2020/11/04	101	45.31	102	44.97	45.15	-1	44,703	0.00%	大買/大賣/
2020/11/03	71	44.84	73	43.84	44.85	-2	45,064	0.00%
2020/11/02	101	43.34	100	43.20	43.20	1	45,504	0.00%	大買/
2020/10/30	105	44.00	101	44.71	43.95	4	46,417	0.01%	大買/大賣/
2020/10/29	109	44.91	112	43.56	44.95	-3	46,758	-0.01%	大買/大賣/
2020/10/28	110	44.58	120	45.17	44.55	-10	46,990	-0.02%	大買/大賣/
2020/10/27	112	45.74	110	45.52	45.80	2	47,118	0.00%	大買/大賣/
2020/10/26	104	46.15	103	47.20	46.10	1	47,493	0.00%	大買/大賣/
2020/10/23	114	47.68	103	48.05	47.60	11	48,034	0.02%	大買/大賣/
2020/10/22	99	48.15	94	48.42	48.05	5	48,619	0.01%
2020/10/21	108	49.85	907	49.87	48.95	-799	49,101	-1.63%	大買/大賣/鉅額交易
2020/10/20	84	50.70	81	51.08	51.20	3	49,549	0.01%
2020/10/19	904	50.83	108	49.07	50.90	796	49,388	1.61%	大買/大賣/鉅額交易
2020/10/16	51	46.84	61.3	46.67	46.35	-10.3	48,913	-0.02%
2020/10/15	17.1	46.15	8	47.03	45.95	9.1	49,896	0.02%
2020/10/14	0	0.00	13	47.11	47.35	-13	51,513	-0.03%
2020/10/13	1	45.70	0	0.00	45.40	1	53,410	0.00%
2020/10/12	25	45.49	25	46.17	45.40	0	54,813	0.00%
2020/10/08	102	46.10	102	46.21	46.20	0	56,601	0.00%	大買/大賣/
2020/10/07	100	46.01	100	46.53	45.85	0	57,105	0.00%
2020/10/06	106	46.57	103	46.08	46.55	3	58,423	0.01%	大買/大賣/
2020/10/05	102	45.34	104	45.09	45.35	-2	58,930	0.00%	大買/大賣/
2020/09/30	107	44.56	102	44.77	44.60	5	59,080	0.01%	大買/大賣/
2020/09/29	87	45.01	90	45.09	45.35	-3	59,132	-0.01%
2020/09/28	77	44.58	76	43.85	44.50	1	59,409	0.00%
2020/09/25	149	44.49	142	46.33	43.95	7	60,014	0.01%	大買/大賣/
2020/09/24	102	46.93	137	46.33	47.00	-35	60,188	-0.06%	大買/大賣/
2020/09/23	2.1	46.93	10	46.85	46.30	-7.9	59,961	-0.01%
2020/09/22	102	48.09	90	47.30	47.30	12	60,325	0.02%	大買/
2020/09/21	59	48.29	57	49.04	48.20	2	61,168	0.00%
2020/09/18	31.1	49.38	38	48.64	49.40	-6.9	61,286	-0.01%
2020/09/17	56	48.34	47	49.11	48.50	9	61,454	0.01%
2020/09/16	73	49.97	68	49.48	49.25	5	61,484	0.01%
2020/09/15	76	49.28	69	50.00	49.15	7	61,668	0.01%
2020/09/14	78	49.65	71	49.69	49.60	7	61,621	0.01%
2020/09/11	64	49.75	51	49.12	48.85	13	62,002	0.02%
2020/09/10	69	49.73	61	50.40	49.70	8	63,001	0.01%
2020/09/09	60	51.09	57	50.51	50.70	3	63,631	0.00%
2020/09/08	54	52.32	42	51.84	50.60	12	63,687	0.02%
2020/09/07	38	52.14	32	54.75	51.80	6	63,840	0.01%
2020/09/04	59	53.42	60	53.68	54.80	-1	63,910	0.00%
2020/09/03	72	54.99	74	54.61	53.90	-2	64,048	0.00%
2020/09/02	112	53.52	107	53.48	53.80	5	64,353	0.01%	大買/大賣/
2020/09/01	94	52.21	107	52.96	53.10	-13	64,129	-0.02%	大賣/
2020/08/31	109	52.44	99	51.81	51.40	10	63,696	0.02%	大買/
2020/08/28	104	52.85	80.1	52.11	51.80	23.9	63,696	0.04%	大買/
2020/08/27	49	54.73	56	54.68	55.10	-7	63,450	-0.01%
2020/08/26	26	54.70	21	54.91	53.90	5	63,286	0.01%
2020/08/25	58	54.77	113	54.63	54.00	-55	62,944	-0.09%	大賣/
2020/08/24	47	57.58	423	59.08	55.20	-376	62,792	-0.60%	大賣/鉅額交易
2020/08/21	418	57.34	19	56.11	57.40	399	61,011	0.65%	大買/鉅額交易
2020/08/20	34	53.01	13	54.75	52.20	21	62,227	0.03%
2020/08/19	12	57.02	412	56.45	56.60	-400	61,656	-0.65%	大賣/鉅額交易
2020/08/18	408	55.75	10	54.58	56.20	398	61,108	0.65%	大買/鉅額交易
2020/08/17	8	53.73	20	53.33	53.10	-12	60,793	-0.02%
2020/08/14	85	52.69	71.2	51.79	53.10	13.8	60,487	0.02%
2020/08/13	49.2	50.25	58	51.20	52.20	-8.8	58,936	-0.01%
2020/08/12	35	46.66	442	45.52	48.20	-407	56,215	-0.72%	大賣/鉅額交易
2020/08/11	6	43.91	5	43.89	43.85	1	55,202	0.00%
2020/08/10	434	45.10	102.9	44.22	43.60	331.1	55,347	0.60%	大買/大賣/鉅額交易
2020/08/07	42.1	42.29	58	42.27	42.10	-15.9	54,708	-0.03%
2020/08/06	81	42.20	610	41.61	41.40	-529	55,555	-0.95%	大賣/鉅額交易
2020/08/05	41	41.74	60	41.99	42.70	-19	55,729	-0.03%
2020/08/04	46	40.81	6	40.34	40.35	40	55,561	0.07%
2020/08/03	615	41.17	33	41.05	41.20	582	55,548	1.05%	大買/鉅額交易
2020/07/31	24	40.35	17	40.62	40.30	7	55,641	0.01%
2020/07/30	16	40.63	8	41.08	40.80	8	56,159	0.01%
2020/07/29	721	42.12	719	41.01	40.55	2	56,588	0.00%	大買/大賣/
2020/07/28	20	42.58	6	42.33	42.50	14	56,594	0.02%
2020/07/27	109	43.23	110	42.77	42.15	-1	56,788	0.00%	大買/大賣/
2020/07/24	17	42.08	3,013	43.00	41.55	-2,996	56,984	-5.26%	大賣/鉅額交易
2020/07/23	21	43.52	21	43.58	43.75	0	57,673	0.00%
2020/07/22	42	43.05	46	42.28	42.30	-4	58,198	-0.01%
2020/07/21	810	42.26	18	42.09	41.80	792	57,408	1.38%	大買/鉅額交易
2020/07/20	821	40.97	81	39.91	41.90	740	57,098	1.30%	大買/鉅額交易
2020/07/17	111	39.19	106	38.87	38.10	5	56,222	0.01%	大買/大賣/
2020/07/16	639	38.30	42	37.90	38.80	597	54,977	1.09%	大買/鉅額交易
2020/07/15	844	36.79	84	37.34	36.55	760	54,307	1.40%	大買/鉅額交易
2020/07/14	16	35.97	21	36.00	35.65	-5	54,106	-0.01%
2020/07/13	29	36.23	24	36.05	36.50	5	54,451	0.01%
2020/07/10	39	33.96	37	33.66	33.90	2	54,216	0.00%
2020/07/09	10	34.25	24	34.23	33.65	-14	54,678	-0.03%
2020/07/08	7	33.97	21	33.90	34.20	-14	55,282	-0.03%
2020/07/07	31	34.00	11	34.55	33.70	20	55,943	0.04%
2020/07/06	51	35.56	103	35.23	35.15	-52	56,323	-0.09%	大賣/
2020/07/03	110	34.18	34	34.42	34.50	76	56,313	0.13%	大買/
2020/07/02	14	33.29	14	33.56	33.20	0	55,775	0.00%
2020/07/01	6	33.64	14	33.95	33.40	-8	56,138	-0.01%
2020/06/30	37	33.76	39	33.64	33.60	-2	57,055	0.00%
2020/06/29	6	32.19	108	32.15	32.10	-102	57,793	-0.18%	大賣/鉅額交易
2020/06/24	29	31.70	14	31.85	32.00	15	59,076	0.03%
2020/06/23	5	31.80	0	0.00	31.65	5	60,318	0.01%
2020/06/22	12	32.10	7	33.06	32.05	5	60,822	0.01%
2020/06/19	11	33.34	6	33.28	33.30	5	61,315	0.01%
2020/06/18	14	33.20	13	33.08	33.15	1	61,646	0.00%
2020/06/17	73	34.58	8	33.56	33.20	65	61,513	0.11%
2020/06/16	28	33.27	53.5	33.15	34.25	-25.5	61,513	-0.04%
2020/06/15	129	31.70	19	31.56	31.15	110	61,691	0.18%	大買/鉅額交易
2020/06/12	28.5	32.64	11	32.69	32.45	17.5	63,144	0.03%
2020/06/11	21	33.43	30	33.51	33.75	-9	64,561	-0.01%
2020/06/10	16	33.29	7	33.69	33.10	9	65,914	0.01%
2020/06/09	22	34.10	7	33.88	33.90	15	67,752	0.02%
2020/06/08	16	34.32	302	35.05	33.95	-286	68,454	-0.42%	大賣/鉅額交易
2020/06/05	7	35.09	2	35.10	35.00	5	70,044	0.01%
2020/06/04	33	35.49	129	35.27	35.00	-96	71,378	-0.13%	大賣/
2020/06/03	32	35.41	615	35.08	35.25	-583	72,543	-0.80%	大賣/鉅額交易
2020/06/02	8	37.14	821	37.01	36.10	-813	73,155	-1.11%	大賣/鉅額交易
2020/06/01	806	37.84	7	37.66	37.80	799	73,512	1.09%	大買/鉅額交易
2020/05/29	15	37.02	1,608	36.77	37.25	-1,593	74,101	-2.15%	大賣/鉅額交易
2020/05/28	6	37.01	21	36.68	37.00	-15	74,253	-0.02%
2020/05/27	1,629	36.97	1,040	38.16	36.90	589	73,667	0.80%	大買/大賣/鉅額交易
2020/05/26	1,028	35.78	189	34.73	36.45	839	71,644	1.17%	大買/大賣/鉅額交易
2020/05/25	41	32.67	443	32.58	33.15	-402	70,485	-0.57%	大賣/鉅額交易
2020/05/22	483	34.23	390	34.26	33.35	93	69,924	0.13%	大買/大賣/
2020/05/21	52	33.73	717	33.81	33.65	-665	69,183	-0.96%	大賣/鉅額交易
2020/05/20	9	33.14	5	33.44	32.70	4	68,662	0.01%
2020/05/19	61	32.88	23	33.06	33.50	38	68,360	0.06%
2020/05/18	36	32.71	29	33.25	32.30	7	67,883	0.01%
2020/05/15	69	33.28	92	33.66	34.10	-23	67,270	-0.03%
2020/05/14	11	33.40	70	33.79	32.55	-59	66,571	-0.09%
2020/05/13	1,069	34.12	934	34.05	33.60	135	66,131	0.20%	大買/大賣/鉅額交易
2020/05/12	868	34.34	70	33.67	34.50	798	65,016	1.23%	大買/鉅額交易
2020/05/11	29	34.15	12	34.33	33.25	17	64,952	0.03%
2020/05/08	18	33.41	3	33.55	33.20	15	64,286	0.02%
2020/05/07	16	32.80	17	33.03	33.50	-1	64,040	0.00%
2020/05/06	21	32.79	3,023	32.40	32.15	-3,002	63,725	-4.71%	大賣/鉅額交易
2020/05/05	324	34.64	41	33.48	33.00	283	63,131	0.45%	大買/鉅額交易
2020/05/04	947	33.96	18	33.18	34.05	929	62,617	1.48%	大買/鉅額交易
2020/04/30	944	33.04	40	32.92	33.05	904	62,094	1.46%	大買/鉅額交易
2020/04/29	624	32.14	22	32.06	32.10	602	61,518	0.98%	大買/鉅額交易
2020/04/28	1,349	31.43	844	32.06	31.25	505	60,935	0.83%	大買/大賣/鉅額交易
2020/04/27	616	29.04	14	29.40	31.50	602	59,408	1.01%	大買/鉅額交易
2020/04/24	9	28.47	11	28.57	28.65	-2	58,034	0.00%
2020/04/23	5	28.30	10	28.46	28.50	-5	57,913	-0.01%
2020/04/22	415	28.13	7	27.97	28.35	408	57,177	0.71%	大買/鉅額交易
2020/04/21	43	27.73	47	27.64	27.05	-4	56,362	-0.01%
2020/04/20	30	27.84	19	27.71	27.70	11	55,798	0.02%
2020/04/17	47	28.84	30	28.13	27.80	17	55,711	0.03%
2020/04/16	7	27.96	7	28.11	28.60	0	54,579	0.00%
2020/04/15	7	28.24	1,409	28.55	27.80	-1,402	54,265	-2.58%	大賣/鉅額交易
2020/04/14	27	27.54	10	28.06	28.75	17	53,103	0.03%
2020/04/13	426	27.07	71	26.51	26.80	355	52,502	0.68%	大買/鉅額交易
2020/04/10	882	26.66	17	26.40	26.40	865	52,164	1.66%	大買/鉅額交易
2020/04/09	211	26.02	9	26.27	25.35	202	51,436	0.39%	大買/鉅額交易
2020/04/08	13	27.26	54	26.95	26.50	-41	50,729	-0.08%
2020/04/07	2	28.73	4.3	28.56	28.35	-2.3	49,950	0.00%
2020/04/06	53	25.57	11	26.69	26.90	42	50,020	0.08%
2020/04/01	14	24.70	7	24.86	25.15	7	49,877	0.01%
2020/03/31	19	24.77	16	24.46	24.25	3	48,514	0.01%
2020/03/30	4	23.01	4	22.91	23.60	0	46,687	0.00%
2020/03/27	7	22.54	36	22.50	23.10	-29	45,112	-0.06%
2020/03/26	1	20.65	3	20.75	21.00	-2	43,532	0.00%
2020/03/25	9	19.77	38	19.92	20.20	-29	42,629	-0.07%
2020/03/24	4	18.63	2	18.75	18.85	2	41,664	0.00%
2020/03/23	0	0.00	5	17.35	17.75	-5	41,110	-0.01%
2020/03/20	13	18.34	2	18.38	18.00	11	40,715	0.03%
2020/03/19	48	18.60	49	17.59	17.20	-1	39,451	0.00%
2020/03/18	13	20.58	57	19.58	19.10	-44	38,401	-0.11%
2020/03/17	80	20.82	35	20.74	20.05	45	36,538	0.12%
2020/03/16	43	20.36	7	21.34	19.80	36	34,930	0.10%
2020/03/13	112	20.34	121	21.04	21.85	-9	33,077	-0.03%	大買/大賣/
2020/03/12	18	20.98	25	21.13	19.90	-7	30,903	-0.02%
2020/03/11	23	21.48	22	21.88	22.10	1	29,944	0.00%
2020/03/10	6	20.14	10	20.21	20.50	-4	27,942	-0.01%
2020/03/09	11	20.12	17	19.70	18.65	-6	26,321	-0.02%
2020/03/06	13	19.48	35	19.40	20.10	-22	24,818	-0.09%
2020/03/05	16	18.23	103	18.18	18.50	-87	23,647	-0.37%	大賣/
2020/03/04	1	17.60	22	17.59	17.75	-21	22,811	-0.09%
2020/03/03	10	16.80	25	16.66	17.05	-15	21,797	-0.07%
2020/03/02	10	14.25	15	14.98	15.50	-5	21,006	-0.02%
2020/02/27	15	15.20	20	14.93	14.80	-5	21,197	-0.02%
2020/02/26	27	16.02	1	15.85	15.45	26	21,767	0.12%
2020/02/25	2	15.65	2	15.78	15.95	0	22,681	0.00%
2020/02/24	1	15.70	0	0.00	15.65	1	23,338	0.00%
2020/02/21	3	16.10	6	16.19	16.10	-3	23,798	-0.01%
2020/02/20	6	15.82	0	0.00	15.85	6	24,220	0.02%
2020/02/19	3	15.75	0	0.00	15.70	3	24,387	0.01%
2020/02/18	11	15.68	1	15.70	15.70	10	24,726	0.04%
2020/02/14	1	15.70	6	15.75	15.75	-5	24,439	-0.02%
2020/02/13	2	15.40	0	0.00	15.25	2	24,131	0.01%
2020/02/12	0	0.00	62	15.16	15.50	-62	23,954	-0.26%
2020/02/11	0	0.00	2	14.80	14.85	-2	23,255	-0.01%
2020/02/10	7	14.09	0	0.00	14.40	7	23,187	0.03%
2020/02/07	5	14.40	0	0.00	14.30	5	23,024	0.02%
2020/02/06	2	14.95	3	14.73	14.95	-1	22,816	0.00%
2020/02/05	5	14.53	0	0.00	14.40	5	22,607	0.02%
2020/02/04	0	0.00	1	15.10	15.00	-1	22,350	0.00%
2020/02/03	11	14.38	0	0.00	14.35	11	23,078	0.05%
2020/01/31	37	15.21	0	0.00	15.30	37	22,970	0.16%
2020/01/30	21	16.67	0	0.00	16.20	21	22,697	0.09%
2020/01/20	2	17.98	0	0.00	18.00	2	22,672	0.01%
2020/01/17	67	17.99	8	17.60	18.00	59	22,658	0.26%
2020/01/16	38	17.83	0	0.00	17.70	38	22,405	0.17%
2020/01/13	23	18.52	56	18.02	17.85	-33	21,854	-0.15%
2020/01/10	36	17.67	2	17.80	17.80	34	21,099	0.16%
2020/01/09	8	17.40	33	18.10	18.30	-25	20,514	-0.12%
2020/01/08	14	17.03	19	16.79	17.15	-5	19,878	-0.03%
2020/01/07	15	17.16	32	17.38	17.05	-17	19,780	-0.09%
2020/01/06	40	17.30	38	17.25	17.40	2	19,344	0.01%
2020/01/02	10	16.85	0	0.00	16.85	10	18,502	0.05%
2019/12/31	1	16.55	0	0.00	16.65	1	18,242	0.01%
2019/12/30	4	16.85	90	16.85	16.80	-86	18,122	-0.47%
2019/12/27	0	0.00	3	16.48	16.75	-3	17,507	-0.02%
2019/12/25	1	15.60	0	0.00	15.80	1	16,928	0.01%
2019/12/23	2	15.40	1	15.30	15.30	1	17,047	0.01%
2019/12/18	17	16.03	140	15.93	15.75	-123	17,159	-0.72%	大賣/鉅額交易
2019/12/13	1	16.05	0	0.00	15.95	1	17,293	0.01%
2019/12/12	1	16.40	84	16.37	16.30	-83	17,347	-0.48%
2019/12/11	24	16.65	46	16.55	16.50	-22	17,921	-0.12%
2019/12/10	36	16.35	14	16.46	16.55	22	17,896	0.12%
2019/12/09	0	0.00	6.3	16.40	16.30	-6.3	18,240	-0.03%
2019/12/06	35	16.28	50	16.34	16.35	-15	18,132	-0.08%
2019/12/05	43	15.72	1	15.65	15.70	42	17,726	0.24%
2019/12/04	3	15.50	0	0.00	15.55	3	18,063	0.02%
2019/12/03	21	15.56	25	15.48	15.70	-4	18,789	-0.02%
2019/12/02	53	15.37	13	15.34	15.50	40	19,620	0.20%
2019/11/29	48	15.77	11	15.72	15.50	37	19,782	0.19%
2019/11/28	19	15.69	0	0.00	15.60	19	20,209	0.09%
2019/11/27	26	16.13	100	15.95	16.10	-74	20,992	-0.35%
2019/11/26	13	16.00	4	16.00	16.15	9	21,042	0.04%
2019/11/25	14	16.35	63	16.70	16.25	-49	20,617	-0.24%
2019/11/22	235	16.73	20	16.93	16.15	215	19,834	1.08%	大買/鉅額交易
2019/11/21	20	16.35	23	16.41	16.55	-3	18,704	-0.02%
2019/11/20	35	15.81	22	15.63	15.70	13	17,910	0.07%
2019/11/19	67	15.47	28	15.47	15.40	39	17,547	0.22%
2019/11/15	1	15.00	9	14.64	14.90	-8	16,709	-0.05%
2019/11/14	1	13.95	0	0.00	14.00	1	16,338	0.01%
2019/11/13	0	0.00	5	14.20	14.00	-5	16,424	-0.03%
2019/11/11	5	13.60	0	0.00	13.60	5	16,621	0.03%
2019/11/07	5	14.20	0	0.00	14.15	5	16,592	0.03%
2019/11/01	2	14.85	0	0.00	14.90	2	16,438	0.01%
2019/10/31	37	15.81	24	15.60	15.35	13	16,321	0.08%
2019/10/30	1	15.00	1	15.05	15.00	0	15,333	0.00%
2019/10/29	1	14.50	75	14.62	14.45	-74	15,140	-0.49%
2019/10/28	2	14.95	0	0.00	14.90	2	15,233	0.01%
2019/10/25	3	14.85	0	0.00	14.80	3	15,513	0.02%
2019/10/24	0	0.00	1	14.85	14.75	-1	15,525	-0.01%
2019/10/23	8	14.79	0	0.00	14.70	8	15,859	0.05%
2019/10/22	5	14.80	5	14.75	14.55	0	15,876	0.00%
2019/10/21	0	0.00	4	14.85	14.75	-4	15,823	-0.03%
2019/10/16	0	0.00	1	14.65	14.40	-1	16,089	-0.01%
2019/10/15	71	14.54	1	14.55	14.70	70	16,377	0.43%
2019/09/24	0	0.00	1	14.55	14.55	-1	16,485	-0.01%
2019/09/23	10	14.90	10	14.80	14.80	0	16,398	0.00%
2019/09/20	2	14.60	10	14.50	14.70	-8	16,339	-0.05%
2019/09/19	0	0.00	35	14.51	14.50	-35	16,310	-0.21%
2019/09/18	0	0.00	0.3	14.85	14.85	-0.3	16,202	0.00%
2019/09/17	6	15.00	132	14.90	15.00	-126	16,088	-0.78%	大賣/鉅額交易
2019/09/16	41	15.25	1	15.25	15.10	40	15,838	0.25%
2019/09/12	21	15.05	0	0.00	15.05	21	15,112	0.14%
2019/09/11	129	14.76	13	15.00	15.20	116	14,883	0.78%	大買/鉅額交易
2019/09/10	0	0.00	130	14.51	14.55	-130	14,308	-0.91%	大賣/鉅額交易
2019/09/09	1	14.65	90	14.60	14.55	-89	14,145	-0.63%
2019/09/06	7	14.51	11	14.54	14.55	-4	13,956	-0.03%
2019/09/05	13	14.80	2	14.95	14.75	11	13,659	0.08%
2019/09/04	7	15.09	10	14.96	15.10	-3	13,004	-0.02%
2019/09/03	18	14.48	43	14.45	14.45	-25	12,321	-0.20%
2019/09/02	2	14.50	0	0.00	14.80	2	11,884	0.02%
2019/08/30	39	13.72	19	14.27	14.45	20	11,134	0.18%
2019/08/29	0	0.00	5	13.31	13.45	-5	10,088	-0.05%
2019/08/27	1	12.90	5	12.90	12.85	-4	9,632	-0.04%
2019/08/26	4	12.68	0	0.00	12.75	4	9,601	0.04%
2019/08/23	0	0.00	30	13.23	13.15	-30	9,533	-0.31%
2019/08/22	2	13.25	7	13.36	13.50	-5	9,474	-0.05%
2019/08/21	20	12.98	20	12.91	13.15	0	9,142	0.00%
2019/08/20	0	0.00	8	12.85	12.70	-8	9,035	-0.09%
2019/08/16	137	12.82	12	13.02	12.80	125	8,950	1.40%	大買/鉅額交易
2019/08/15	8	12.56	16	12.91	12.90	-8	8,846	-0.09%
2019/08/14	0	0.00	10	12.60	12.35	-10	8,724	-0.11%
2019/08/13	10	12.30	1	12.30	12.15	9	8,759	0.10%
2019/08/12	0	0.00	12	12.77	12.50	-12	8,864	-0.14%
2019/08/08	30	12.50	0	0.00	12.70	30	8,897	0.34%
2019/08/07	0	0.00	4	12.19	12.10	-4	8,873	-0.05%
2019/08/06	5	11.60	0	0.00	12.30	5	8,854	0.06%
2019/08/05	1	12.10	0	0.00	11.95	1	8,779	0.01%
2019/08/02	26	12.69	0	0.00	12.25	26	8,777	0.30%
2019/08/01	6	13.12	0	0.00	13.05	6	8,634	0.07%
2019/07/30	10	13.90	24	13.68	13.40	-14	8,395	-0.17%
2019/07/29	81	14.11	13	14.18	13.85	68	8,132	0.84%
2019/07/26	1	13.50	6	13.55	13.50	-5	7,639	-0.07%
2019/07/25	0	0.00	2	13.68	13.40	-2	7,599	-0.03%
2019/07/24	0	0.00	2	13.30	12.95	-2	7,238	-0.03%
2019/07/19	10	13.20	2	13.25	13.05	8	7,063	0.11%
2019/07/18	1	13.35	3	13.37	13.05	-2	7,084	-0.03%
2019/07/17	1	13.00	4	13.40	13.30	-3	7,012	-0.04%
2019/07/16	2	12.85	1	12.45	12.90	1	6,618	0.02%
2019/07/15	3	12.55	6	12.80	12.65	-3	6,514	-0.05%
2019/07/12	3	12.35	0	0.00	12.15	3	6,223	0.05%
2019/07/08	0	0.00	3	11.90	11.90	-3	6,669	-0.04%
2019/07/05	2	12.15	2	12.00	12.05	0	6,889	0.00%
2019/07/02	3	12.05	0	0.00	12.05	3	8,493	0.04%
2019/07/01	0	0.00	4	12.11	11.95	-4	8,852	-0.05%
2019/06/28	0	0.00	1	11.65	11.65	-1	8,811	-0.01%
2019/06/27	3	11.80	0	0.00	11.75	3	8,918	0.03%
2019/06/26	10	11.55	0	0.00	11.50	10	8,869	0.11%
2019/06/20	0	0.00	10	12.00	11.95	-10	8,946	-0.11%
2019/06/19	0	0.00	18	11.90	11.85	-18	9,136	-0.20%
2019/06/17	1	11.50	0	0.00	11.50	1	9,669	0.01%
2019/06/13	0	0.00	10	11.80	11.75	-10	9,785	-0.10%
2019/06/12	20	11.70	0	0.00	11.65	20	9,772	0.20%
2019/06/11	1	11.30	6.1	11.80	11.90	-5.1	9,632	-0.05%
2019/06/06	0	0.00	2	10.75	10.75	-2	9,403	-0.02%
2019/06/05	3	11.00	0	0.00	10.90	3	9,494	0.03%
2019/05/31	0	0.00	1	11.20	11.10	-1	9,664	-0.01%
2019/05/30	3	11.15	0	0.00	11.10	3	9,733	0.03%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/24	2	10.85	0	0.00	10.75	2	10,045	0.02%
2019/05/23	2	10.75	0	0.00	10.80	2	10,078	0.02%
2019/05/22	1	11.15	0	0.00	11.25	1	10,184	0.01%
2019/05/21	1	10.75	2	11.00	11.10	-1	10,370	-0.01%
2019/05/20	8	11.27	0	0.00	11.10	8	10,623	0.08%
2019/05/17	3	12.10	0	0.00	11.90	3	10,694	0.03%
2019/05/16	10	12.00	1	11.80	11.75	9	10,831	0.08%
2019/05/15	1	11.85	0	0.00	12.15	1	11,275	0.01%
2019/05/13	0	0.00	5	11.65	11.40	-5	11,535	-0.04%
2019/05/09	3	12.35	0	0.00	12.10	3	11,449	0.03%
2019/05/07	1	12.65	0	0.00	12.55	1	11,432	0.01%
2019/05/02	2	12.90	0	0.00	12.95	2	11,512	0.02%
2019/04/30	3	12.30	0	0.00	12.50	3	11,828	0.03%
2019/04/29	1	12.70	0	0.00	12.50	1	11,953	0.01%
2019/04/26	3	13.20	0	0.00	13.15	3	11,857	0.03%
2019/04/24	4	13.21	7	13.29	13.25	-3	12,252	-0.02%
2019/04/23	1	13.50	2	13.45	13.50	-1	12,744	-0.01%
2019/04/22	4	13.69	180	13.75	13.75	-176	12,720	-1.38%	大賣/鉅額交易
2019/04/18	8	13.74	0	0.00	13.55	8	13,033	0.06%
2019/04/16	6	14.10	0	0.00	14.20	6	13,785	0.04%
2019/04/15	183	14.03	1	14.15	14.00	182	14,559	1.25%	大買/鉅額交易
2019/04/12	7	14.07	5	14.35	13.90	2	14,618	0.01%
2019/04/11	7	14.29	3	14.15	14.15	4	14,573	0.03%
2019/04/10	4	14.96	4	15.00	14.60	0	14,472	0.00%
2019/04/09	46	15.66	47	15.40	14.80	-1	14,352	-0.01%
2019/04/08	37	14.73	61	15.03	15.30	-24	13,921	-0.17%
2019/04/03	36	14.04	33	14.00	13.95	3	13,527	0.02%
2019/04/01	0	0.00	2	13.45	13.40	-2	13,529	-0.01%
2019/03/29	2	13.15	0	0.00	13.25	2	13,551	0.01%
2019/03/28	2	13.15	2	13.10	13.05	0	13,781	0.00%
2019/03/27	2	13.50	0	0.00	13.50	2	13,798	0.01%
2019/03/26	2	13.70	1	13.55	13.55	1	13,781	0.01%
2019/03/25	3	13.68	0	0.00	13.75	3	13,752	0.02%
2019/03/22	2	14.03	0	0.00	14.10	2	13,772	0.01%
2019/03/21	0	0.00	1	14.25	14.15	-1	13,846	-0.01%
2019/03/20	11	14.31	11	14.30	14.30	0	13,962	0.00%
2019/03/18	1	13.85	1	14.05	13.85	0	14,141	0.00%
2019/03/15	1	13.70	52	13.72	13.75	-51	15,426	-0.33%
2019/03/14	2	13.40	0	0.00	13.45	2	15,854	0.01%
2019/03/12	0	0.00	20	13.63	13.50	-20	16,897	-0.12%
2019/03/11	1	13.60	0	0.00	13.60	1	17,158	0.01%
2019/03/07	2	13.85	4	13.70	13.70	-2	17,504	-0.01%
2019/03/06	20	14.15	0	0.00	14.05	20	17,767	0.11%
2019/03/05	46	14.29	31	14.10	14.00	15	17,887	0.08%
2019/02/26	1	14.40	0	0.00	14.00	1	18,108	0.01%
2019/02/25	1	14.00	2	14.13	14.10	-1	18,196	-0.01%
2019/02/22	6	14.08	1	14.00	14.05	5	18,265	0.03%
2019/02/21	12	13.99	1	14.00	14.00	11	18,374	0.06%
2019/02/20	22	14.39	20	14.40	14.20	2	18,544	0.01%
2019/02/19	51	14.55	14	14.79	14.40	37	18,906	0.20%
2019/02/18	6	14.25	22	14.25	14.10	-16	19,488	-0.08%
2019/02/15	0	0.00	1	14.55	14.10	-1	19,524	-0.01%
2019/02/14	25	14.14	17	14.14	14.10	8	19,259	0.04%
2019/02/13	12	13.83	0	0.00	13.65	12	18,769	0.06%
2019/02/12	2	13.60	14	13.61	13.90	-12	18,572	-0.06%
2019/01/28	0	0.00	1	13.30	13.25	-1	18,595	-0.01%
2019/01/23	5	13.03	8	13.21	13.35	-3	18,954	-0.02%
2019/01/22	2	13.38	0	0.00	13.10	2	19,032	0.01%
2019/01/21	17	14.25	15	13.97	13.90	2	18,660	0.01%
2019/01/17	0	0.00	12	14.03	13.75	-12	18,514	-0.06%
2019/01/16	10	14.00	1	13.95	13.90	9	18,396	0.05%
2019/01/15	15	14.00	16	13.85	13.65	-1	18,118	-0.01%
2019/01/14	9	13.23	12	13.43	13.45	-3	17,558	-0.02%
2019/01/11	6	13.52	0	0.00	13.35	6	17,517	0.03%
2019/01/10	20	13.80	20	13.55	13.45	0	17,403	0.00%
2019/01/09	3	14.20	18	14.35	14.00	-15	17,156	-0.09%
2019/01/08	23	14.40	1,033	14.41	14.55	-1,010	16,910	-5.97%	大賣/鉅額交易
2019/01/07	1,055	13.71	45	14.10	14.40	1,010	16,250	6.22%	大買/鉅額交易
2019/01/04	4	13.04	1	13.20	13.10	3	15,488	0.02%
2019/01/03	5	13.45	21	13.40	13.45	-16	15,492	-0.10%
2019/01/02	3	13.22	21	13.25	13.15	-18	15,392	-0.12%
2018/12/28	0	0.00	8	13.15	13.10	-8	15,350	-0.05%
2018/12/27	23	13.62	0	0.00	13.05	23	15,497	0.15%
2018/12/26	15	13.42	0	0.00	13.25	15	15,310	0.10%
2018/12/24	21	13.30	0	0.00	13.15	21	15,171	0.14%
2018/12/21	10	13.20	3	13.07	13.20	7	14,973	0.05%
2018/12/20	8	12.46	6	12.58	12.60	2	14,911	0.01%
2018/12/19	0	0.00	4	12.43	12.30	-4	14,834	-0.03%
2018/12/18	6	12.42	6	12.46	12.45	0	14,981	0.00%
2018/12/17	11	12.52	3	12.60	12.30	8	15,113	0.05%
2018/12/14	11	12.14	11	12.37	12.60	0	15,534	0.00%
2018/12/13	11	12.48	10	12.25	12.25	1	15,407	0.01%
2018/12/12	16	13.05	17	12.90	12.90	-1	15,294	-0.01%
2018/12/11	10	13.33	32	13.25	12.90	-22	15,285	-0.14%
2018/12/10	97	13.81	96	13.79	13.60	1	15,357	0.01%
2018/12/07	25	13.20	14	13.29	13.75	11	14,342	0.08%
2018/12/06	57	14.06	67	12.90	12.50	-10	14,332	-0.07%
2018/12/05	11	13.55	20	13.39	13.75	-9	14,145	-0.06%
2018/12/04	8	13.28	10	13.40	13.20	-2	14,467	-0.01%
2018/12/03	313	12.90	318	13.03	12.85	-5	14,798	-0.03%	大買/大賣/
2018/11/30	8	12.43	8	12.34	12.30	0	15,372	0.00%
2018/11/29	19	12.39	17	12.41	12.10	2	16,645	0.01%
2018/11/28	11	12.85	13	12.88	12.80	-2	16,412	-0.01%
2018/11/27	1	12.70	17	12.69	12.90	-16	16,444	-0.10%
2018/11/26	27	12.60	6	12.85	12.55	21	16,484	0.13%
2018/11/23	6	12.30	14	12.48	12.40	-8	16,524	-0.05%
2018/11/22	18	12.68	2	12.83	12.30	16	16,605	0.10%
2018/11/21	2	12.90	16	12.87	13.10	-14	16,482	-0.08%
2018/11/20	2	12.83	2	12.98	12.95	0	16,511	0.00%
2018/11/19	29	13.19	13	13.17	13.15	16	16,536	0.10%
2018/11/16	33	13.14	26	13.10	13.00	7	16,487	0.04%
2018/11/15	42	12.53	530	12.01	12.50	-488	16,133	-3.02%	大賣/鉅額交易
2018/11/14	500	11.64	7	11.29	11.85	493	16,585	2.97%	大買/鉅額交易
2018/11/13	0	0.00	3	10.80	10.80	-3	17,751	-0.02%
2018/11/07	3	10.47	2	10.50	10.60	1	20,800	0.00%
2018/11/05	2	10.20	32	10.30	10.40	-30	20,954	-0.14%
2018/11/02	4	10.48	6	10.50	10.30	-2	20,935	-0.01%
2018/11/01	1	10.20	2	10.20	10.65	-1	20,773	0.00%
2018/10/31	2	10.05	0	0.00	10.20	2	20,560	0.01%
2018/10/30	43	9.87	35	9.49	9.86	8	20,460	0.04%
2018/10/29	7	9.23	8	9.33	9.10	-1	20,271	0.00%
2018/10/26	20	9.45	15	9.61	9.23	5	20,228	0.02%
2018/10/25	21	9.66	4	9.64	9.43	17	20,159	0.08%
2018/10/24	8	10.04	15	10.08	10.05	-7	20,069	-0.03%
2018/10/23	10	10.05	0	0.00	10.05	10	20,000	0.05%
2018/10/22	0	0.00	10	10.10	10.25	-10	19,977	-0.05%
2018/10/19	5	9.94	40	10.02	10.00	-35	19,919	-0.18%
2018/10/18	5	10.35	3	10.25	10.25	2	19,835	0.01%
2018/10/17	17	10.52	21	10.78	10.35	-4	19,788	-0.02%
2018/10/16	22	10.72	2	10.50	10.45	20	19,689	0.10%
2018/10/12	0	0.00	25	10.04	10.40	-25	19,446	-0.13%
2018/10/11	13	9.89	5	10.00	9.77	8	19,307	0.04%
2018/10/09	11	11.08	1	10.95	10.85	10	19,114	0.05%
2018/10/08	10	11.08	10	11.25	11.15	0	19,037	0.00%
2018/10/05	17	11.12	37	11.31	11.05	-20	18,940	-0.11%
2018/10/04	2	11.63	15	11.69	11.50	-13	18,673	-0.07%
2018/10/03	30	11.61	26	11.62	11.45	4	18,707	0.02%
2018/10/02	22	12.39	0	0.00	12.20	22	18,322	0.12%
2018/09/28	0	0.00	3	12.25	12.30	-3	18,148	-0.02%
2018/09/27	4	12.34	1	12.60	12.30	3	18,060	0.02%
2018/09/26	0	0.00	1	12.40	12.30	-1	17,822	-0.01%
2018/09/25	1	12.55	21	12.32	12.55	-20	17,762	-0.11%
2018/09/21	13	12.61	13	12.65	12.45	0	17,549	0.00%
2018/09/20	24	12.38	17	12.18	12.25	7	17,320	0.04%
2018/09/19	1	13.10	11	13.28	13.05	-10	16,795	-0.06%
2018/09/18	16	13.33	27	13.17	13.30	-11	16,584	-0.07%
2018/09/17	2	13.50	1	13.55	13.50	1	16,401	0.01%
2018/09/14	5	13.78	29	13.74	14.00	-24	16,153	-0.15%
2018/09/13	18	13.01	22	13.15	13.20	-4	15,673	-0.03%
2018/09/12	58	13.11	13	13.43	13.20	45	15,263	0.29%
2018/09/11	34	13.51	1,576	13.81	13.90	-1,542	14,759	-10.45%	大賣/鉅額交易
2018/09/10	1,514	13.52	52	13.25	13.05	1,462	14,108	10.36%	大買/鉅額交易
2018/09/07	31	14.89	21	14.77	14.45	10	13,489	0.07%
2018/09/06	23	14.90	69	15.04	14.70	-46	12,912	-0.36%
2018/09/05	135	16.59	1,791	16.59	15.10	-1,656	12,083	-13.70%	大買/大賣/鉅額交易
2018/09/04	20	15.83	339	16.03	16.05	-319	10,813	-2.95%	大賣/鉅額交易
2018/09/03	40	15.99	8	16.13	15.65	32	10,756	0.30%
2018/08/31	16	16.52	5	16.70	16.70	11	10,728	0.10%
2018/08/30	14	16.20	3	16.00	16.00	11	10,548	0.10%
2018/08/29	2,039	15.89	13	15.94	16.10	2,026	10,415	19.45%	大買/鉅額交易
2018/08/28	3	15.20	1	15.15	15.20	2	10,336	0.02%
2018/08/27	10	15.25	0	0.00	15.10	10	10,217	0.10%
2018/08/24	4	15.54	0	0.00	15.05	4	10,035	0.04%
2018/08/23	29	15.48	22	15.37	16.00	7	9,818	0.07%
2018/08/22	3	14.95	40	15.00	15.05	-37	9,524	-0.39%
2018/08/21	62	14.69	55.1	14.90	15.30	6.9	9,321	0.07%
2018/08/20	50	13.97	60	14.08	14.20	-10	7,900	-0.13%
2018/08/17	78	13.74	46	14.01	14.30	32	6,493	0.49%
2018/08/16	9	12.69	28	12.58	13.00	-19	5,438	-0.35%
2018/08/15	5	11.92	22	12.05	12.20	-17	4,606	-0.37%
2018/08/14	0	0.00	20	11.25	11.25	-20	3,657	-0.55%
2018/08/10	0	0.00	6	10.55	10.45	-6	3,020	-0.20%
2018/07/27	2	9.80	0	0.00	9.84	2	2,843	0.07%
2018/06/28	0	0.00	1	9.87	9.76	-1	2,699	-0.04%
2018/06/26	1	9.95	0	0.00	9.98	1	2,759	0.04%
2018/06/22	2	10.25	0	0.00	10.05	2	2,749	0.07%
2018/06/14	0	0.00	1	10.20	10.40	-1	2,573	-0.04%
2018/06/13	20	10.33	0	0.00	10.25	20	2,509	0.80%
2018/06/08	20	10.20	20	10.05	10.10	0	2,261	0.00%
2018/05/08	5	9.58	5	9.52	9.50	0	2,023	0.00%
2018/04/20	0	0.00	20	9.97	9.97	-20	2,234	-0.90%
2018/04/19	0	0.00	30	10.00	10.00	-30	2,245	-1.34%
2018/04/09	0	0.00	4	9.66	9.63	-4	2,626	-0.15%
2018/03/31	1	9.93	0	0.00	9.78	1	2,754	0.04%
2018/03/22	0	0.00	10	9.82	9.62	-10	3,593	-0.28%
2018/03/15	20	10.10	20	10.00	10.00	0	3,989	0.00%
2018/03/13	10	9.88	10	9.92	9.85	0	3,952	0.00%
2018/03/09	10	9.62	0	0.00	9.64	10	4,050	0.25%
2018/03/01	0	0.00	2	9.53	9.54	-2	4,663	-0.04%
2018/02/21	0	0.00	8	9.32	9.32	-8	4,866	-0.16%
2018/02/12	12	8.75	2	9.04	9.06	10	4,960	0.20%
2018/02/07	2	9.32	0	0.00	9.20	2	5,073	0.04%
2018/02/06	13	9.15	0	0.00	9.05	13	5,226	0.25%
2018/01/29	2	10.25	0	0.00	10.20	2	5,741	0.03%
2018/01/25	5	10.20	0	0.00	10.20	5	6,146	0.08%
2018/01/19	2	10.35	0	0.00	10.35	2	6,752	0.03%
2018/01/15	0	0.00	5	10.50	10.35	-5	6,832	-0.07%
2018/01/11	0	0.00	10	10.45	10.45	-10	6,785	-0.15%
2018/01/08	5	10.90	0	0.00	10.90	5	6,553	0.08%
2018/01/05	0	0.00	10	10.70	10.75	-10	6,339	-0.16%
2018/01/04	0	0.00	0.3	10.60	10.65	-0.3	6,308	-0.01%
2018/01/02	0	0.00	3.5	10.71	10.75	-3.5	6,219	-0.06%