金像電 (2368)-永全券商分點個股進出

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－永全券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全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
2024/05/07	3	189.17	0	0.00	192.00	3	9,454	0.03%
2024/05/03	1	192.00	3	193.00	192.00	-2	9,481	-0.02%
2024/04/30	1	197.00	0	0.00	197.00	1	9,607	0.01%
2024/04/29	0	0.00	4.9	198.09	198.00	-4.9	9,648	-0.05%
2024/04/26	2	192.00	3	193.00	192.50	-1	9,791	-0.01%
2024/04/25	3.4	189.62	0	0.00	187.00	3.4	9,799	0.03%
2024/04/24	2	194.00	1	196.50	196.50	1	9,812	0.01%
2024/04/23	4	183.75	1	186.00	188.00	3	9,758	0.03%
2024/04/22	1.3	183.20	1	182.00	182.00	0.3	9,666	0.00%
2024/04/19	1.3	197.73	0	0.00	196.00	1.3	9,531	0.01%
2024/04/18	1.2	205.50	0	0.00	205.00	1.2	9,488	0.01%
2024/04/17	3	202.17	0	0.00	201.50	3	9,472	0.03%
2024/04/16	2	202.25	1	203.50	201.50	1	9,455	0.01%
2024/04/15	2.1	216.30	0	0.00	212.50	2.1	9,443	0.02%
2024/04/11	2	229.00	0	0.00	229.50	2	9,337	0.02%
2024/04/10	1	231.50	1	241.00	230.50	0	9,333	0.00%
2024/04/09	3	236.33	0	0.00	237.00	3	9,352	0.03%
2024/04/08	0.1	243.00	0	0.00	242.50	0.1	9,345	0.00%
2024/04/03	3	239.50	3	239.50	241.00	0	9,259	0.00%
2024/04/02	2.1	234.26	0	0.00	234.00	2.1	9,240	0.02%
2024/03/26	0	0.00	2	242.00	242.00	-2	8,927	-0.02%
2024/03/25	1	251.00	2	248.25	247.50	-1	8,912	-0.01%
2024/03/22	0	0.00	4.1	241.23	247.50	-4.1	8,866	-0.05%
2024/03/21	2	235.00	0	0.00	233.50	2	8,668	0.02%
2024/03/20	1	230.00	0	0.00	229.50	1	8,699	0.01%
2024/03/19	3.2	231.53	1	239.00	229.50	2.2	8,751	0.03%
2024/03/18	1	234.50	1	237.50	238.00	0	8,684	0.00%
2024/03/15	1	224.00	0	0.00	232.50	1	8,689	0.01%
2024/03/13	24.2	239.26	20	229.00	229.00	4.2	8,739	0.05%
2024/03/12	23.1	242.43	21	242.52	242.50	2.1	8,651	0.02%
2024/03/08	7.1	255.48	5	249.60	249.50	2.1	8,641	0.02%
2024/03/07	4.6	255.07	0.2	264.50	252.50	4.4	8,595	0.05%
2024/03/06	0	0.00	4	270.63	274.50	-4	8,335	-0.05%
2024/03/05	0	0.00	2	264.50	265.50	-2	8,341	-0.02%
2024/03/04	3	261.17	0	0.00	259.00	3	8,359	0.04%
2024/03/01	1	261.50	0	0.00	261.50	1	8,322	0.01%
2024/02/27	1	253.00	0	0.00	252.50	1	8,255	0.01%
2024/02/26	2	258.75	0	0.00	261.50	2	8,170	0.02%
2024/02/23	1	265.50	4	264.75	262.00	-3	8,128	-0.04%
2024/02/22	1.2	255.17	0	0.00	255.50	1.2	8,003	0.01%
2024/02/21	1	263.00	0	0.00	259.50	1	7,836	0.01%
2024/02/20	0.1	255.00	0.2	254.00	261.50	-0.1	7,793	0.00%
2024/02/19	1.1	272.00	1.1	266.91	265.00	0	7,781	0.00%
2024/02/16	2	271.00	0	0.00	275.00	2	7,674	0.03%
2024/02/15	0	0.00	1	273.00	273.00	-1	7,656	-0.01%
2024/02/05	2.2	250.35	3	246.33	248.50	-0.8	7,528	-0.01%
2024/02/02	3	239.17	1	241.00	241.00	2	7,755	0.03%
2024/02/01	2	230.00	2	231.50	231.50	0	7,649	0.00%
2024/01/31	2	234.75	2	229.00	229.00	0	7,741	0.00%
2024/01/30	5	234.30	11	230.82	234.00	-6	7,738	-0.08%
2024/01/29	0	0.00	2	223.50	224.50	-2	7,520	-0.03%
2024/01/26	3	220.00	0	0.00	216.50	3	7,612	0.04%
2024/01/25	0	0.00	7	224.29	222.50	-7	7,651	-0.09%
2024/01/24	1	216.50	0	0.00	216.50	1	7,583	0.01%
2024/01/23	0	0.00	3	220.67	221.50	-3	7,645	-0.04%
2024/01/22	1	216.00	4	218.50	222.00	-3	7,580	-0.04%
2024/01/19	1	204.00	0	0.00	204.00	1	7,423	0.01%
2024/01/18	3	207.17	0	0.00	200.50	3	7,433	0.04%
2024/01/17	1	211.00	0	0.00	210.50	1	7,369	0.01%
2024/01/16	2	214.00	0	0.00	214.50	2	7,386	0.03%
2024/01/15	2	213.00	2	214.50	216.00	0	7,379	0.00%
2024/01/12	2	208.50	5	207.80	208.00	-3	7,425	-0.04%
2024/01/11	0	0.00	1	207.00	206.00	-1	7,457	-0.01%
2024/01/10	2	200.00	2	200.00	200.00	0	7,509	0.00%
2024/01/09	8	198.13	4	197.00	195.50	4	7,541	0.05%
2024/01/08	1	204.00	3	204.50	204.50	-2	7,519	-0.03%
2024/01/03	1	217.00	1	219.00	218.50	0	7,637	0.00%
2023/12/28	1	217.00	1	214.50	214.50	0	7,853	0.00%
2023/12/26	1	214.00	1	215.50	215.50	0	8,392	0.00%
2023/12/21	2	210.00	1	210.50	210.50	1	8,828	0.01%
2023/12/20	0	0.00	1	216.00	213.50	-1	9,114	-0.01%
2023/12/19	1	217.50	0	0.00	213.50	1	9,164	0.01%
2023/12/15	9	215.67	1	215.50	215.50	8	9,288	0.09%
2023/12/14	1	224.50	0	0.00	220.00	1	9,289	0.01%
2023/12/13	1	223.00	1	223.50	223.50	0	9,307	0.00%
2023/12/12	2	222.25	0	0.00	219.50	2	9,358	0.02%
2023/12/08	0	0.00	5	236.80	238.00	-5	9,317	-0.05%
2023/12/06	0	0.00	1	221.50	223.50	-1	9,168	-0.01%
2023/12/05	5.1	214.03	0	0.00	212.00	5.1	9,163	0.06%
2023/12/04	0.1	225.50	2	233.50	224.00	-2	9,137	-0.02%
2023/12/01	2	224.00	2	229.50	229.50	0	9,393	0.00%
2023/11/30	2	228.25	3	230.33	228.00	-1	9,479	-0.01%
2023/11/29	2	222.75	3.2	224.50	225.00	-1.2	9,460	-0.01%
2023/11/28	2	214.50	2	218.25	217.50	0	9,624	0.00%
2023/11/27	1	217.00	1	212.50	211.50	0	9,746	0.00%
2023/11/23	2	217.00	0	0.00	215.50	2	9,995	0.02%
2023/11/22	1	221.50	0.2	221.00	221.00	0.8	10,095	0.01%
2023/11/21	2	224.50	2	225.00	225.00	0	10,258	0.00%
2023/11/20	1	223.00	1	223.50	223.50	0	10,564	0.00%
2023/11/15	2	233.00	0	0.00	229.00	2	10,990	0.02%
2023/11/14	2	233.50	5	232.00	232.00	-3	11,656	-0.03%
2023/11/10	5	223.20	5	226.20	220.50	0	12,229	0.00%
2023/11/08	1	205.50	4	206.88	209.00	-3	12,248	-0.02%
2023/11/06	0	0.00	2	197.50	197.50	-2	12,660	-0.02%
2023/10/31	1.1	177.32	0	0.00	176.00	1.1	13,190	0.01%
2023/10/27	1	187.00	0	0.00	186.50	1	13,444	0.01%
2023/10/26	2.1	190.90	0	0.00	187.00	2.1	13,636	0.02%
2023/10/25	1	200.50	0	0.00	200.50	1	13,652	0.01%
2023/10/18	0.1	200.00	1	205.00	198.50	-0.9	14,624	-0.01%
2023/10/17	0.1	210.00	0	0.00	207.50	0.1	14,675	0.00%
2023/10/16	0	217.50	0	0.00	215.00	0	14,732	0.00%
2023/10/13	0	0.00	2	221.50	223.00	-2	14,818	-0.01%
2023/10/11	0	0.00	5	218.80	218.00	-5	14,997	-0.03%
2023/10/06	0.1	221.25	0	0.00	221.00	0.1	15,293	0.00%
2023/10/05	3	220.00	2	223.00	222.50	1	15,490	0.01%
2023/10/04	1	216.50	1	221.00	221.00	0	15,730	0.00%
2023/10/03	9	222.22	7	222.07	219.00	2	15,759	0.01%
2023/10/02	7	223.79	3	217.50	215.50	4	15,638	0.03%
2023/09/28	0	0.00	1	221.50	219.50	-1	15,485	-0.01%
2023/09/27	1	207.50	1	208.50	211.50	0	15,348	0.00%
2023/09/26	5	209.50	4	207.63	204.00	1	15,546	0.01%
2023/09/25	15	214.67	16	216.03	211.00	-1	15,739	-0.01%
2023/09/21	0	0.00	1	194.00	195.00	-1	15,813	-0.01%
2023/09/20	0	0.00	5	193.00	193.50	-5	15,888	-0.03%
2023/09/18	5	194.00	0	0.00	193.00	5	15,947	0.03%
2023/09/15	6	203.17	12	203.29	203.50	-6	15,915	-0.04%
2023/09/14	3	199.67	301	197.71	199.50	-298	16,237	-1.84%	大賣/鉅額交易
2023/09/13	5	193.50	214	192.71	194.00	-209	16,324	-1.28%	大賣/鉅額交易
2023/09/11	0	0.00	1	197.00	199.00	-1	16,718	-0.01%
2023/09/08	1	208.00	6	209.33	208.50	-5	16,660	-0.03%
2023/09/07	2	214.00	0	0.00	209.50	2	16,783	0.01%
2023/09/06	1	217.50	3	216.67	216.50	-2	16,895	-0.01%
2023/09/05	10	207.50	4	209.00	208.00	6	16,863	0.04%
2023/09/04	1	205.00	1	204.00	206.00	0	16,963	0.00%
2023/09/01	1	212.00	2	201.75	201.00	-1	17,167	-0.01%
2023/08/31	1	212.50	6	213.33	215.50	-5	17,119	-0.03%
2023/08/30	2	208.75	2	210.25	208.50	0	17,335	0.00%
2023/08/24	10	218.95	5	218.20	216.50	5	17,675	0.03%
2023/08/23	1	205.50	3	209.33	209.00	-2	17,478	-0.01%
2023/08/22	3	203.67	6.3	202.44	201.50	-3.3	17,694	-0.02%
2023/08/21	3	205.50	2	202.50	201.50	1	18,190	0.01%
2023/08/18	8	208.06	3.3	207.06	203.50	4.7	18,218	0.03%
2023/08/17	3	195.50	9	202.78	206.50	-6	17,771	-0.03%
2023/08/16	0	0.00	0.8	187.00	188.00	-0.8	17,637	0.00%
2023/08/15	1	182.00	9	181.89	180.00	-8	18,217	-0.04%
2023/08/14	15	174.83	15	172.50	173.50	0	18,299	0.00%
2023/08/11	5	170.00	8	175.13	178.50	-3	18,279	-0.02%
2023/08/10	2	169.00	0	0.00	166.50	2	18,003	0.01%
2023/08/09	0.1	177.77	0	0.00	179.00	0.1	17,778	0.00%
2023/08/08	1	171.00	2	171.75	172.00	-1	17,596	-0.01%
2023/08/07	1	169.00	3	168.50	168.00	-2	17,423	-0.01%
2023/08/02	1.1	164.67	6	157.17	157.50	-5	17,111	-0.03%
2023/08/01	3	166.83	0	0.00	165.00	3	16,979	0.02%
2023/07/31	1	175.00	1	169.50	169.50	0	16,856	0.00%
2023/07/28	9	177.06	2	178.50	178.50	7	16,700	0.04%
2023/07/27	1	175.00	1	176.00	176.00	0	16,663	0.00%
2023/07/26	3	178.00	2	175.50	174.50	1	16,436	0.01%
2023/07/25	8.1	190.17	1	183.00	177.00	7.1	16,360	0.04%
2023/07/24	2	182.00	10	186.40	188.50	-8	16,090	-0.05%
2023/07/21	2	181.00	5	182.60	181.00	-3	15,856	-0.02%
2023/07/20	1	175.00	0	0.00	175.50	1	15,743	0.01%
2023/07/19	0	0.00	1	171.00	171.50	-1	15,678	-0.01%
2023/07/17	4	176.50	6	176.50	176.50	-2	15,444	-0.01%
2023/07/14	1	179.50	0	0.00	182.00	1	15,399	0.01%
2023/07/13	6	180.50	1	184.00	180.00	5	15,223	0.03%
2023/07/12	7	168.64	8	168.00	170.00	-1	15,013	-0.01%
2023/07/11	11	163.95	1	163.00	163.50	10	14,816	0.07%
2023/07/10	4	153.50	1	154.00	155.00	3	14,581	0.02%
2023/07/07	0	0.00	4	148.50	148.50	-4	14,598	-0.03%
2023/07/06	0	0.00	2	150.50	149.00	-2	14,706	-0.01%
2023/07/04	2	160.50	1.2	154.92	155.50	0.8	14,613	0.01%
2023/07/03	3	151.17	10	154.50	153.00	-7	14,426	-0.05%
2023/06/30	2	147.00	9	147.00	146.00	-7	14,134	-0.05%
2023/06/29	2	137.00	0	0.00	139.00	2	13,829	0.01%
2023/06/28	2	138.50	0	0.00	138.00	2	13,872	0.01%
2023/06/27	0.1	136.00	0	0.00	135.00	0.1	13,928	0.00%
2023/06/26	12	139.00	2	138.50	138.50	10	13,986	0.07%
2023/06/21	4	142.00	2	143.00	142.00	2	13,981	0.01%
2023/06/20	0.1	142.00	0	0.00	142.00	0.1	14,126	0.00%
2023/06/19	3	136.83	0	0.00	140.00	3	14,288	0.02%
2023/06/16	0	0.00	2	142.00	139.50	-2	14,268	-0.01%
2023/06/15	3	136.33	1	140.00	138.00	2	14,089	0.01%
2023/06/13	2	136.50	1	136.00	136.00	1	13,742	0.01%
2023/06/12	3	136.00	4	135.00	135.00	-1	13,569	-0.01%
2023/06/09	1.2	139.00	5	139.40	139.00	-3.8	13,416	-0.03%
2023/06/08	5	134.30	3	135.00	133.00	2	13,188	0.02%
2023/06/07	2	133.75	2	136.25	134.50	0	13,041	0.00%
2023/06/06	2	130.50	2	131.50	130.00	0	13,003	0.00%
2023/06/05	1	133.00	7	128.29	133.00	-6	12,873	-0.05%
2023/06/02	9	125.89	10	130.70	128.00	-1	12,646	-0.01%
2023/05/31	1	124.00	5	124.00	122.00	-4	12,268	-0.03%
2023/05/30	1	124.50	10	124.85	125.00	-9	12,147	-0.07%
2023/05/29	3	122.83	1	121.50	121.50	2	12,068	0.02%
2023/05/26	5	125.70	2	123.25	121.50	3	12,263	0.02%
2023/05/25	2	117.50	14	119.50	122.50	-12	11,877	-0.10%
2023/05/24	3	109.83	10	111.10	111.50	-7	11,324	-0.06%
2023/05/23	5.1	110.30	2	110.50	110.50	3.1	11,271	0.03%
2023/05/22	7	113.93	24	115.50	113.50	-17	11,155	-0.15%
2023/05/19	2	109.00	13	111.00	113.50	-11	10,654	-0.10%
2023/05/18	6	102.00	48	101.91	103.50	-42	9,916	-0.42%
2023/05/17	101	94.52	101	97.31	97.90	0	9,528	0.00%	大買/大賣/
2023/05/16	0	0.00	1	95.60	95.10	-1	9,364	-0.01%
2023/05/12	101	93.08	100	95.30	95.50	1	9,433	0.01%	大買/
2023/05/11	80	95.80	81	95.01	95.00	-1	9,485	-0.01%
2023/05/10	30	96.77	30	96.20	96.20	0	9,558	0.00%
2023/05/08	4.1	97.63	3	97.57	97.20	1.1	9,808	0.01%
2023/05/05	6	97.98	6	98.62	98.10	0	9,896	0.00%
2023/05/04	60	96.53	60	96.70	96.70	0	10,067	0.00%
2023/05/03	51	97.68	50	96.70	96.70	1	10,151	0.01%
2023/04/28	10	98.80	0	0.00	98.60	10	10,223	0.10%
2023/04/27	10	97.30	10	98.50	98.50	0	10,153	0.00%
2023/04/26	42	95.82	40	98.80	98.40	2	10,172	0.02%
2023/04/25	26	97.79	15	96.53	96.40	11	10,097	0.11%
2023/04/24	0	0.00	13	101.08	101.50	-13	10,049	-0.13%
2023/04/21	42	99.06	41	98.20	98.20	1	10,022	0.01%
2023/04/20	30	99.77	30	100.00	100.00	0	10,003	0.00%
2023/04/19	23	101.54	13	103.46	101.50	10	10,094	0.10%
2023/04/18	6	101.17	6	101.08	101.50	0	10,103	0.00%
2023/04/17	3	102.00	6	102.92	102.50	-3	10,135	-0.03%
2023/04/14	9	101.24	4	100.75	99.20	5	10,082	0.05%
2023/04/13	2	100.75	3	99.80	99.30	-1	10,044	-0.01%
2023/04/12	8	101.13	10	103.40	102.50	-2	9,937	-0.02%
2023/04/11	1	103.50	11	103.14	103.00	-10	9,756	-0.10%
2023/04/10	0	0.00	17	98.77	98.80	-17	9,568	-0.18%
2023/04/07	12	94.63	0	0.00	95.30	12	9,463	0.13%
2023/04/06	12	93.77	11	94.36	94.10	1	9,350	0.01%
2023/03/31	3	97.50	9	98.00	97.30	-6	9,237	-0.06%
2023/03/28	50	97.84	14	97.88	97.70	36	9,014	0.40%
2023/03/27	1	94.60	13	95.66	98.00	-12	8,784	-0.14%
2023/03/24	200	93.92	4	93.70	94.00	196	8,744	2.24%	大買/鉅額交易
2023/03/23	2	94.05	1	95.30	93.20	1	8,620	0.01%
2023/03/22	5	94.32	17	95.80	95.40	-12	8,401	-0.14%
2023/03/21	0	0.00	13	91.78	92.50	-13	7,819	-0.17%
2023/03/20	0	0.00	10	89.87	90.20	-10	7,651	-0.13%
2023/03/17	0	0.00	11	88.81	89.50	-11	7,608	-0.14%
2023/03/16	1	86.60	1	87.90	86.80	0	7,566	0.00%
2023/03/15	0	0.00	3	89.07	88.20	-3	7,605	-0.04%
2023/03/14	0	0.00	1	89.00	88.10	-1	7,634	-0.01%
2023/03/13	1	87.30	2	88.35	89.30	-1	7,659	-0.01%
2023/03/10	16	87.44	0	0.00	87.70	16	7,646	0.21%
2023/03/09	15	88.97	0	0.00	89.40	15	7,705	0.19%
2023/03/08	2	92.90	0	0.00	92.50	2	7,507	0.03%
2023/03/07	3	92.57	1	92.60	93.00	2	7,641	0.03%
2023/03/02	0	0.00	3	90.00	89.90	-3	7,714	-0.04%
2023/02/24	3	91.37	27	91.44	92.10	-24	7,631	-0.31%
2023/02/23	0	0.00	2	87.50	89.00	-2	7,430	-0.03%
2023/02/22	3	86.60	3	87.13	87.10	0	7,565	0.00%
2023/02/21	14	89.54	12	89.05	88.60	2	7,570	0.03%
2023/02/20	0	0.00	1	89.70	88.50	-1	7,537	-0.01%
2023/02/17	2	86.40	1	87.70	87.70	1	7,443	0.01%
2023/02/16	2	88.00	3	88.33	88.10	-1	7,570	-0.01%
2023/02/15	0	0.00	1	86.90	87.10	-1	7,865	-0.01%
2023/02/14	3	86.37	0	0.00	86.50	3	8,028	0.04%
2023/02/10	7	86.00	3	85.30	85.10	4	8,434	0.05%
2023/02/09	5	86.64	1	86.90	86.90	4	8,363	0.05%
2023/02/08	4	87.75	5	88.00	87.80	-1	8,250	-0.01%
2023/02/07	3	87.90	1	88.00	88.00	2	8,254	0.02%
2023/02/06	11	89.35	1	89.50	89.50	10	8,203	0.12%
2023/02/03	0	0.00	7	93.50	93.40	-7	8,194	-0.09%
2023/02/02	0	0.00	18	91.03	93.50	-18	8,215	-0.22%
2023/02/01	0	0.00	9	88.90	89.10	-9	8,135	-0.11%
2023/01/31	2	86.25	0	0.00	87.30	2	8,206	0.02%
2023/01/30	0	0.00	2	88.90	88.00	-2	8,258	-0.02%
2023/01/17	21	87.90	0	0.00	88.00	21	8,342	0.25%
2023/01/12	2	88.55	1	88.60	88.60	1	8,742	0.01%
2023/01/11	0	0.00	1	92.80	90.90	-1	8,825	-0.01%
2023/01/10	1	91.90	0	0.00	91.80	1	8,935	0.01%
2023/01/09	0	0.00	3	90.20	91.00	-3	9,201	-0.03%
2023/01/06	2	86.75	3	87.40	87.20	-1	9,460	-0.01%
2023/01/05	0	0.00	200	85.74	85.20	-200	9,816	-2.04%	大賣/鉅額交易
2023/01/04	2	86.30	0	0.00	87.00	2	9,979	0.02%
2023/01/03	0	0.00	2	88.40	89.20	-2	10,081	-0.02%
2022/12/28	9	86.41	0	0.00	85.80	9	10,960	0.08%
2022/12/27	1	89.50	0	0.00	89.70	1	11,165	0.01%
2022/12/23	3	87.37	0	0.00	88.40	3	11,992	0.03%
2022/12/22	3	89.10	0	0.00	89.40	3	12,229	0.02%
2022/12/20	1	94.60	1	95.70	91.80	0	12,656	0.00%
2022/12/16	9	92.74	0	0.00	95.70	9	13,483	0.07%
2022/12/14	0	0.00	2	95.70	97.00	-2	13,841	-0.01%
2022/12/07	1	95.00	0	0.00	95.50	1	14,220	0.01%
2022/12/06	0	0.00	12	98.60	97.90	-12	14,235	-0.08%
2022/12/05	1	100.50	0	0.00	98.30	1	14,275	0.01%
2022/12/01	0	0.00	7	100.43	100.50	-7	14,353	-0.05%
2022/11/30	2	97.20	0	0.00	97.50	2	14,355	0.01%
2022/11/29	7	97.96	1	97.50	97.50	6	14,502	0.04%
2022/11/25	2	98.80	4.9	100.60	100.00	-2.9	14,421	-0.02%
2022/11/24	0	0.00	3	100.67	100.50	-3	14,483	-0.02%
2022/11/23	1	98.10	0	0.00	98.70	1	14,507	0.01%
2022/11/21	0	0.00	3	99.10	98.50	-3	14,571	-0.02%
2022/11/18	7	98.29	3	99.60	97.10	4	14,534	0.03%
2022/11/16	3	96.20	3	97.10	96.80	0	14,513	0.00%
2022/11/11	1	99.50	0	0.00	94.00	1	15,166	0.01%
2022/11/09	1	91.50	4	92.50	92.00	-3	15,278	-0.02%
2022/11/08	1	91.30	6	91.47	89.20	-5	15,431	-0.03%
2022/11/07	2	89.70	0.9	87.60	87.60	1.1	15,185	0.01%
2022/11/03	1	87.30	0	0.00	87.80	1	15,102	0.01%
2022/11/02	0	0.00	2	87.15	88.20	-2	15,053	-0.01%
2022/11/01	2	85.40	1	85.50	86.50	1	15,093	0.01%
2022/10/31	1	84.40	2	85.15	85.60	-1	14,949	-0.01%
2022/10/28	0	0.00	7	82.20	82.10	-7	14,853	-0.05%
2022/10/27	2	80.45	4	80.93	81.50	-2	14,807	-0.01%
2022/10/26	1	77.60	2	76.60	76.90	-1	14,684	-0.01%
2022/10/25	3	78.50	0	0.00	78.40	3	14,672	0.02%
2022/10/24	5	80.78	2	80.55	80.00	3	14,785	0.02%
2022/10/21	2	81.05	1	80.20	79.90	1	14,848	0.01%
2022/10/20	8	80.48	5	81.90	82.30	3	14,883	0.02%
2022/10/19	4	84.20	8	84.78	83.00	-4	14,935	-0.03%
2022/10/18	12	83.42	8	84.04	83.00	4	15,190	0.03%
2022/10/17	2	83.15	0	0.00	84.60	2	15,263	0.01%
2022/10/14	4	90.28	4	91.10	88.00	0	15,056	0.00%
2022/10/13	5	90.86	3	91.50	88.80	2	14,846	0.01%
2022/10/12	0	0.00	2	87.40	90.50	-2	14,838	-0.01%
2022/10/11	2	86.10	0	0.00	85.10	2	15,139	0.01%
2022/10/07	2.2	92.84	2	93.15	91.50	0.2	15,242	0.00%
2022/10/06	2	95.60	3	95.67	94.80	-1	15,505	-0.01%
2022/10/05	4	94.18	12	95.83	94.60	-8	15,616	-0.05%
2022/10/04	2	92.50	1	92.70	92.90	1	15,765	0.01%
2022/10/03	8	94.85	0	0.00	93.80	8	15,903	0.05%
2022/09/30	2	88.05	14	92.79	92.80	-12	15,691	-0.08%
2022/09/29	2	86.70	1.8	86.50	86.00	0.2	15,337	0.00%
2022/09/28	2	92.20	0	0.00	89.20	2	15,337	0.01%
2022/09/27	8	95.94	7	96.19	94.00	1	15,426	0.01%
2022/09/26	2.1	96.53	0	0.00	97.00	2.1	15,254	0.01%
2022/09/23	0	0.00	13.9	101.70	102.00	-13.9	15,044	-0.09%
2022/09/22	1	94.00	0	0.00	95.00	1	14,706	0.01%
2022/09/21	2	89.80	4.7	92.46	93.70	-2.7	14,786	-0.02%
2022/09/20	0	0.00	1	91.00	91.10	-1	14,894	-0.01%
2022/09/19	2	90.00	8	90.16	88.10	-6	15,034	-0.04%
2022/09/06	4	77.60	0	0.00	77.70	4	15,220	0.03%
2022/09/05	5	79.16	4	78.60	78.60	1	15,777	0.01%
2022/09/02	6	81.17	22	81.84	80.10	-16	16,650	-0.10%
2022/08/31	4	83.10	11	83.16	83.60	-7	18,273	-0.04%
2022/08/30	3	81.20	2	82.20	82.10	1	18,237	0.01%
2022/08/29	9	80.51	0	0.00	80.50	9	18,158	0.05%
2022/08/26	3	82.80	2	83.80	83.40	1	18,113	0.01%
2022/08/25	1	84.10	10.2	83.36	83.80	-9.2	18,032	-0.05%
2022/08/23	3	81.77	4	82.30	82.30	-1	18,000	-0.01%
2022/08/22	7	82.50	2	82.85	82.10	5	18,094	0.03%
2022/08/19	0	0.00	3	84.10	83.10	-3	18,040	-0.02%
2022/08/18	1	81.50	2	83.00	83.00	-1	18,263	-0.01%
2022/08/17	3	82.60	1	83.00	82.70	2	18,257	0.01%
2022/08/16	0	0.00	1	82.40	82.30	-1	18,279	-0.01%
2022/08/12	3	78.87	4	79.43	78.60	-1	18,131	-0.01%
2022/08/11	6	79.50	4	80.68	79.00	2	18,111	0.01%
2022/08/10	13	78.51	21	79.46	79.30	-8	18,135	-0.04%
2022/08/09	6	75.80	6	76.37	77.50	0	17,820	0.00%
2022/08/08	0	0.00	4	72.38	73.90	-4	17,699	-0.02%
2022/08/05	7	72.00	170	72.15	72.00	-163	17,868	-0.91%	大賣/鉅額交易
2022/08/04	12	75.13	0	0.00	72.00	12	17,561	0.07%
2022/08/03	1	80.00	0	0.00	79.90	1	17,371	0.01%
2022/08/02	0	0.00	164	80.06	80.40	-164	17,544	-0.93%	大賣/鉅額交易
2022/07/29	5	81.30	0	0.00	81.30	5	17,828	0.03%
2022/07/28	1	80.00	2	82.10	81.30	-1	18,013	-0.01%
2022/07/27	1	81.30	1	81.60	82.00	0	17,969	0.00%
2022/07/26	1	80.50	1	81.50	80.60	0	17,962	0.00%
2022/07/25	4	83.73	2	83.25	82.00	2	18,124	0.01%
2022/07/22	2	83.10	5	83.32	83.20	-3	18,249	-0.02%
2022/07/20	4	82.13	11	82.68	82.00	-7	18,350	-0.04%
2022/07/19	1	79.50	3	79.73	79.30	-2	18,343	-0.01%
2022/07/18	5	77.86	4	78.65	78.60	1	18,432	0.01%
2022/07/15	6	78.40	5	78.86	78.10	1	18,611	0.01%
2022/07/14	5	75.74	5	77.20	78.00	0	18,439	0.00%
2022/07/13	25	74.30	30	73.38	72.80	-5	18,099	-0.03%
2022/07/12	5	70.00	1	69.30	69.30	4	17,954	0.02%
2022/07/11	0	0.00	1	73.00	73.00	-1	17,971	-0.01%
2022/07/08	8	70.34	12	71.17	72.00	-4	17,874	-0.02%
2022/07/07	2	66.50	3	68.43	69.60	-1	17,515	-0.01%
2022/07/06	15	66.91	15	66.18	67.80	0	17,041	0.00%
2022/07/05	9	66.86	7	66.33	66.70	2	16,886	0.01%
2022/07/04	3	66.10	1	67.80	67.80	2	16,571	0.01%
2022/07/01	14	71.21	3	70.90	68.50	11	16,229	0.07%
2022/06/30	5	79.60	1	77.60	76.10	4	15,884	0.03%
2022/06/29	1	85.50	2	84.35	84.50	-1	15,899	-0.01%
2022/06/28	1	84.50	0	0.00	84.50	1	15,979	0.01%
2022/06/27	3	82.80	16	85.25	85.50	-13	16,184	-0.08%
2022/06/24	3	84.07	13	84.28	83.00	-10	16,060	-0.06%
2022/06/23	11	80.52	17	80.85	79.50	-6	15,859	-0.04%
2022/06/22	6	78.77	2	79.50	78.60	4	15,933	0.03%
2022/06/21	2	79.45	5	80.36	80.90	-3	15,950	-0.02%
2022/06/20	5	79.14	7	80.14	78.00	-2	16,223	-0.01%
2022/06/17	14	79.96	4	81.35	79.70	10	16,427	0.06%
2022/06/16	7	86.23	453	86.09	83.10	-446	16,176	-2.76%	大賣/鉅額交易
2022/06/15	5	88.34	1	89.40	87.60	4	16,094	0.02%
2022/06/14	2	89.80	2	89.95	91.00	0	15,995	0.00%
2022/06/13	2	93.35	1	93.40	93.70	1	15,559	0.01%
2022/06/10	50	89.46	81	90.16	92.90	-31	14,723	-0.21%
2022/06/09	4	83.40	12	82.98	84.50	-8	13,433	-0.06%
2022/06/08	3	80.40	0	0.00	79.80	3	13,093	0.02%
2022/06/07	0	0.00	3	80.30	80.30	-3	13,185	-0.02%
2022/06/06	5	79.76	0	0.00	79.70	5	13,305	0.04%
2022/06/02	1	81.40	1	81.30	81.10	0	13,452	0.00%
2022/06/01	46	82.25	43	81.31	81.00	3	13,610	0.02%
2022/05/31	20	81.00	20	81.40	81.30	0	13,574	0.00%
2022/05/30	6	80.07	5	80.26	80.90	1	13,569	0.01%
2022/05/27	3	76.90	0	0.00	77.60	3	13,579	0.02%
2022/05/26	46	78.68	44	76.79	76.10	2	13,660	0.01%
2022/05/25	20	80.00	21	79.23	79.80	-1	13,603	-0.01%
2022/05/24	5	80.24	0	0.00	79.40	5	13,724	0.04%
2022/05/20	4	82.65	4	81.60	81.60	0	13,890	0.00%
2022/05/19	19	83.03	11	83.05	82.60	8	14,125	0.06%
2022/05/18	4	85.75	2	88.40	85.40	2	14,076	0.01%
2022/05/17	0	0.00	1	85.40	87.10	-1	14,059	-0.01%
2022/05/16	11	87.47	13	86.77	86.10	-2	14,156	-0.01%
2022/05/13	2	84.90	2	86.90	85.50	0	14,000	0.00%
2022/05/12	0	0.00	5	83.94	82.20	-5	13,723	-0.04%
2022/05/11	10	82.65	12	82.98	82.20	-2	13,722	-0.01%
2022/05/10	2	80.30	0	0.00	82.00	2	13,907	0.01%
2022/05/09	10	82.10	13	83.38	83.50	-3	13,933	-0.02%
2022/05/06	7	82.61	0	0.00	81.80	7	14,152	0.05%
2022/05/05	3	85.90	2	85.95	85.00	1	14,313	0.01%
2022/05/04	0	0.00	5	84.98	84.70	-5	14,319	-0.03%
2022/05/03	1	83.40	1	84.20	83.60	0	14,642	0.00%
2022/04/29	25	85.41	21	83.59	83.00	4	14,949	0.03%
2022/04/28	7	83.59	21	83.55	84.40	-14	15,188	-0.09%
2022/04/27	12	81.91	2	81.90	82.20	10	15,409	0.06%
2022/04/26	2	80.00	4	79.60	78.90	-2	15,952	-0.01%
2022/04/25	4	78.80	0	0.00	78.20	4	17,592	0.02%
2022/04/22	2	84.00	0	0.00	83.20	2	18,309	0.01%
2022/04/21	25	86.82	37	87.51	88.60	-12	18,150	-0.07%
2022/04/20	1	83.90	10	83.90	83.90	-9	17,843	-0.05%
2022/04/19	1	81.70	2	81.70	81.90	-1	17,777	-0.01%
2022/04/18	1	78.10	3	79.27	79.00	-2	17,769	-0.01%
2022/04/15	4	80.70	2	81.50	80.40	2	17,699	0.01%
2022/04/14	1	83.40	10	83.83	84.70	-9	17,725	-0.05%
2022/04/13	1	82.00	10	82.17	82.70	-9	17,740	-0.05%
2022/04/12	3	81.43	13	81.32	81.50	-10	17,866	-0.06%
2022/04/11	1	80.60	0	0.00	80.60	1	18,185	0.01%
2022/04/08	2	86.25	11	85.15	84.30	-9	18,338	-0.05%
2022/04/07	1	85.40	10	84.65	83.70	-9	18,264	-0.05%
2022/04/06	3	88.20	10	88.56	86.50	-7	18,269	-0.04%
2022/04/01	6	85.87	24	87.63	88.10	-18	18,349	-0.10%
2022/03/31	11	87.55	20	85.76	85.00	-9	18,987	-0.05%
2022/03/30	21	87.19	25.6	87.52	87.50	-4.6	19,497	-0.02%
2022/03/29	6	85.25	15	85.80	84.90	-9	19,574	-0.05%
2022/03/28	0	0.00	9	85.00	84.10	-9	19,911	-0.05%
2022/03/25	1	84.30	10	84.09	84.30	-9	20,157	-0.04%
2022/03/24	1	83.20	13	84.68	84.60	-12	19,981	-0.06%
2022/03/23	21	84.87	26	83.83	84.00	-5	19,952	-0.03%
2022/03/22	4	82.65	19	83.19	83.20	-15	19,614	-0.08%
2022/03/21	1	81.10	1.2	81.08	81.10	-0.2	19,165	0.00%
2022/03/18	2.1	79.67	3	79.70	80.20	-0.9	19,076	0.00%
2022/03/17	6	76.53	19	76.21	78.00	-13	18,924	-0.07%
2022/03/16	6	71.87	1	74.40	72.70	5	18,806	0.03%
2022/03/15	6	75.15	2	74.50	73.70	4	19,070	0.02%
2022/03/14	2	76.20	0	0.00	76.20	2	19,058	0.01%
2022/03/09	1	74.00	2	74.90	74.50	-1	19,083	-0.01%
2022/03/08	4	74.23	2	73.95	73.00	2	19,352	0.01%
2022/03/07	2	77.30	0	0.00	75.90	2	19,490	0.01%
2022/03/04	3.1	80.29	1	81.70	79.90	2.1	19,604	0.01%
2022/03/03	2	81.25	3	82.00	81.20	-1	19,587	-0.01%
2022/03/02	3	81.90	1	81.80	82.00	2	19,606	0.01%
2022/03/01	4	83.38	6	83.83	83.00	-2	19,523	-0.01%
2022/02/25	2	81.70	3	83.17	80.70	-1	19,416	-0.01%
2022/02/24	6	82.20	3	82.53	80.90	3	19,268	0.02%
2022/02/23	2	80.10	9	81.39	82.60	-7	19,255	-0.04%
2022/02/22	3	79.73	0	0.00	79.10	3	19,533	0.02%
2022/02/21	6	82.45	3	82.57	81.50	3	19,734	0.02%
2022/02/18	1	81.20	2	82.30	82.30	-1	19,605	-0.01%
2022/02/17	6	82.83	14	83.52	81.70	-8	19,788	-0.04%
2022/02/16	0	0.00	26	81.99	82.20	-26	20,081	-0.13%
2022/02/15	11	79.91	9	79.60	79.70	2	20,243	0.01%
2022/02/14	2	80.80	14	81.00	80.90	-12	20,233	-0.06%
2022/02/11	1.1	80.96	10	81.06	80.50	-8.9	20,318	-0.04%
2022/02/10	14	80.78	12	83.29	80.30	2	20,465	0.01%
2022/02/09	2	82.00	10	81.91	82.00	-8	20,238	-0.04%
2022/02/08	1	80.40	10	80.11	82.30	-9	20,134	-0.04%
2022/02/07	4	78.10	10	79.36	79.20	-6	20,136	-0.03%
2022/01/26	1	75.90	3	74.87	75.30	-2	19,988	-0.01%
2022/01/25	14	78.59	14	76.77	74.60	0	20,253	0.00%
2022/01/24	17	80.04	1	79.10	78.40	16	19,943	0.08%
2022/01/21	6	80.55	16	80.97	79.80	-10	19,748	-0.05%
2022/01/20	23	86.50	8	85.54	84.20	15	19,449	0.08%
2022/01/19	20	85.01	21	85.41	88.50	-1	19,270	-0.01%
2022/01/18	13	85.28	34	85.34	86.50	-21	18,766	-0.11%
2022/01/17	2	80.25	22	80.14	81.90	-20	17,478	-0.11%
2022/01/14	11	73.73	14	71.76	74.60	-3	17,043	-0.02%
2022/01/13	5	74.00	5	73.70	73.40	0	17,029	0.00%
2022/01/11	2	73.20	0	0.00	73.00	2	17,225	0.01%
2022/01/07	1	73.00	0	0.00	73.80	1	17,320	0.01%
2022/01/06	7	75.50	0	0.00	75.70	7	17,216	0.04%
2022/01/05	10	77.97	0	0.00	76.90	10	17,223	0.06%
2022/01/04	0	0.00	2	79.90	79.80	-2	17,119	-0.01%
2022/01/03	11	78.70	5	78.70	78.40	6	17,047	0.04%
2021/12/29	0	0.00	1	76.20	77.00	-1	17,188	-0.01%
2021/12/28	5	75.84	2.2	75.64	75.30	2.8	17,376	0.02%
2021/12/27	11	78.98	4	79.43	76.80	7	17,290	0.04%
2021/12/24	920	79.26	15	79.30	79.50	905	16,521	5.48%	大買/鉅額交易
2021/12/23	12	77.49	31	76.65	76.10	-19	16,079	-0.12%
2021/12/22	864	76.68	4	76.45	76.80	860	16,097	5.34%	大買/鉅額交易
2021/12/21	6	74.55	5	74.28	74.80	1	16,350	0.01%
2021/12/17	2	72.80	2.4	72.47	71.80	-0.4	17,353	0.00%
2021/12/16	1	72.50	2	72.30	72.90	-1	18,473	-0.01%
2021/12/14	3	70.10	0	0.00	69.70	3	19,915	0.02%
2021/12/13	1	72.40	0	0.00	70.80	1	19,967	0.01%
2021/12/10	2	71.80	2	72.60	71.80	0	20,003	0.00%
2021/12/09	0	0.00	6	74.30	71.80	-6	20,153	-0.03%
2021/12/07	1	71.70	6	72.70	71.40	-5	20,510	-0.02%
2021/12/06	0	0.00	10	72.29	71.50	-10	20,847	-0.05%
2021/12/03	7	73.21	0	0.00	73.10	7	21,083	0.03%
2021/12/02	31	75.11	18	75.68	73.40	13	21,248	0.06%
2021/12/01	7	73.54	14	74.11	74.80	-7	21,001	-0.03%
2021/11/30	7	72.41	5	73.68	71.90	2	20,871	0.01%
2021/11/29	14	69.32	16	69.76	70.20	-2	20,898	-0.01%
2021/11/26	5	69.76	2	68.60	68.60	3	21,168	0.01%
2021/11/25	2	71.10	2	70.60	70.60	0	21,544	0.00%
2021/11/24	4	70.30	3	70.93	71.70	1	21,825	0.00%
2021/11/23	2	71.10	6	70.30	69.50	-4	22,059	-0.02%
2021/11/22	3	71.57	3	71.47	71.20	0	22,250	0.00%
2021/11/19	21	73.59	875	71.86	72.00	-854	22,468	-3.80%	大賣/鉅額交易
2021/11/18	10	76.18	7	75.54	74.30	3	22,692	0.01%
2021/11/17	0	0.00	4	76.05	76.60	-4	22,937	-0.02%
2021/11/16	2	74.60	2	76.70	76.10	0	23,234	0.00%
2021/11/15	22	75.95	26	76.07	77.10	-4	23,129	-0.02%
2021/11/12	7	72.70	11	73.22	72.90	-4	22,814	-0.02%
2021/11/11	1	69.30	4	70.23	70.30	-3	22,494	-0.01%
2021/11/10	4	69.48	2	69.60	69.30	2	22,421	0.01%
2021/11/09	12	70.82	12	71.68	71.40	0	22,333	0.00%
2021/11/08	3	69.97	0	0.00	68.90	3	22,056	0.01%
2021/11/05	4	70.65	0	0.00	69.80	4	22,045	0.02%
2021/11/04	0	0.00	17	71.43	70.50	-17	21,995	-0.08%
2021/11/03	7	68.14	5	69.34	69.20	2	21,721	0.01%
2021/11/02	5	68.08	15	68.47	68.70	-10	21,595	-0.05%
2021/11/01	7	66.31	9	67.04	66.80	-2	21,179	-0.01%
2021/10/29	8	66.36	8	66.79	66.40	0	21,456	0.00%
2021/10/28	22	66.10	3	66.10	66.10	19	21,356	0.09%
2021/10/27	5	66.18	4	66.75	66.50	1	21,276	0.00%
2021/10/26	12	67.05	4	66.65	66.10	8	21,051	0.04%
2021/10/25	18	67.02	3	67.43	67.60	15	20,900	0.07%
2021/10/22	5	68.06	16	69.33	69.50	-11	20,581	-0.05%
2021/10/21	9	65.82	7	65.63	65.40	2	20,217	0.01%
2021/10/20	3	65.53	5	65.60	65.60	-2	20,230	-0.01%
2021/10/19	6	66.57	6	65.98	65.20	0	20,243	0.00%
2021/10/18	5	64.12	0	0.00	64.00	5	20,262	0.02%
2021/10/15	0	0.00	9	65.93	65.40	-9	20,318	-0.04%
2021/10/14	7	63.99	1	63.60	63.60	6	20,393	0.03%
2021/10/13	6	64.37	0	0.00	63.50	6	20,486	0.03%
2021/10/12	0	0.00	1	66.50	66.50	-1	20,602	0.00%
2021/10/08	4	67.23	12	67.70	67.20	-8	20,877	-0.04%
2021/10/07	3	64.53	14	65.56	66.20	-11	20,748	-0.05%
2021/10/06	14	63.86	3	61.90	61.90	11	20,929	0.05%
2021/10/05	7	60.84	10	64.42	65.30	-3	21,158	-0.01%
2021/10/04	8	62.25	6	61.10	61.10	2	21,377	0.01%
2021/10/01	8	63.19	6	61.80	62.00	2	21,852	0.01%
2021/09/30	5	65.10	3	65.27	65.00	2	22,125	0.01%
2021/09/29	491	66.78	15	66.28	64.40	476	22,091	2.15%	大買/鉅額交易
2021/09/28	21	66.87	838	66.20	68.30	-817	21,963	-3.72%	大賣/鉅額交易
2021/09/27	19	68.41	777	68.42	67.80	-758	21,377	-3.55%	大賣/鉅額交易
2021/09/24	16	74.60	7	73.77	73.20	9	20,841	0.04%
2021/09/23	304	76.39	41	76.63	75.20	263	20,504	1.28%	大買/鉅額交易
2021/09/22	3	71.83	2	72.80	74.00	1	19,655	0.01%
2021/09/17	23	70.63	40	72.32	74.00	-17	19,780	-0.09%
2021/09/16	7	67.51	5	68.02	68.10	2	19,538	0.01%
2021/09/15	6	67.40	10	67.88	67.90	-4	20,570	-0.02%
2021/09/14	2	65.80	6	67.20	67.10	-4	21,067	-0.02%
2021/09/13	11	67.74	10	67.00	66.80	1	21,772	0.00%
2021/09/10	14	70.28	9	70.74	71.40	5	22,090	0.02%
2021/09/09	15	67.77	21	67.81	69.00	-6	22,192	-0.03%
2021/09/08	10	64.11	1	65.40	63.40	9	21,866	0.04%
2021/09/07	5	68.50	2	67.50	67.50	3	21,743	0.01%
2021/09/06	5	70.70	0	0.00	71.00	5	21,739	0.02%
2021/09/03	2	70.70	0	0.00	72.80	2	22,282	0.01%
2021/09/02	4	73.00	5	73.36	71.80	-1	22,925	0.00%
2021/09/01	9	72.93	7	73.90	73.90	2	22,892	0.01%
2021/08/31	8	71.79	13.7	72.56	73.50	-5.7	22,774	-0.03%
2021/08/30	7	69.04	14	69.84	70.20	-7	22,515	-0.03%
2021/08/27	9	68.53	0	0.00	67.00	9	22,888	0.04%
2021/08/26	4	71.80	2	72.50	71.00	2	22,684	0.01%
2021/08/25	8	72.05	8	72.91	73.60	0	22,699	0.00%
2021/08/24	624	71.62	18.5	71.33	71.90	605.5	22,793	2.66%	大買/鉅額交易
2021/08/23	2	68.35	1	68.40	68.40	1	22,466	0.00%
2021/08/20	4	62.35	7	68.24	68.30	-3	21,927	-0.01%
2021/08/19	2	62.80	2	62.10	62.10	0	21,540	0.00%
2021/08/18	3	60.87	4	62.90	64.20	-1	21,563	0.00%
2021/08/17	2	61.70	4	58.40	58.40	-2	21,806	-0.01%
2021/08/16	2	61.85	0	0.00	61.80	2	21,904	0.01%
2021/08/13	8	64.65	8	63.49	63.00	0	22,091	0.00%
2021/08/12	2	66.20	2	66.90	66.70	0	22,137	0.00%
2021/08/11	2	67.80	4	65.80	66.70	-2	22,430	-0.01%
2021/08/10	15	69.20	9	68.13	67.60	6	22,891	0.03%
2021/08/09	6	71.38	1	72.40	69.80	5	23,158	0.02%
2021/08/06	0	0.00	9	72.63	72.00	-9	23,356	-0.04%
2021/08/05	0	0.00	4	72.40	71.60	-4	23,597	-0.02%
2021/08/04	8	74.02	2	75.55	72.90	6	23,730	0.03%
2021/08/03	1	73.00	0	0.00	72.80	1	23,608	0.00%
2021/08/02	1	72.10	1	72.90	72.60	0	23,615	0.00%
2021/07/30	7	72.64	0	0.00	71.50	7	23,555	0.03%
2021/07/28	6	71.68	0	0.00	72.20	6	23,539	0.03%
2021/07/27	11	73.35	3	72.70	73.00	8	23,608	0.03%
2021/07/26	1	75.40	0	0.00	75.80	1	23,587	0.00%
2021/07/22	1	75.60	0	0.00	75.60	1	23,612	0.00%
2021/07/21	0	0.00	1	74.50	74.00	-1	23,653	0.00%
2021/07/20	0	0.00	1	73.70	74.90	-1	23,966	0.00%
2021/07/19	5	76.78	0	0.00	75.50	5	24,015	0.02%
2021/07/15	0	0.00	1	76.40	77.90	-1	23,945	0.00%
2021/07/14	3	79.97	1	79.00	80.10	2	23,673	0.01%
2021/07/13	3	80.93	4	81.25	79.50	-1	23,558	0.00%
2021/07/12	4	79.85	1	80.00	80.00	3	23,234	0.01%
2021/07/09	3	79.20	3	77.40	77.10	0	22,821	0.00%
2021/07/08	2	73.60	4	76.93	77.90	-2	22,565	-0.01%
2021/07/07	1	74.00	1	74.60	71.50	0	22,038	0.00%
2021/07/06	0	0.00	1	70.00	70.50	-1	21,536	0.00%
2021/07/05	0	0.00	3	69.30	69.00	-3	21,469	-0.01%
2021/07/02	0	0.00	2	67.25	67.30	-2	21,371	-0.01%
2021/07/01	3	66.63	0	0.00	66.90	3	21,323	0.01%
2021/06/30	1	67.40	3	67.50	66.90	-2	21,245	-0.01%
2021/06/29	0	0.00	8	67.86	68.60	-8	21,157	-0.04%
2021/06/28	4	68.58	3	69.70	68.50	1	20,979	0.00%
2021/06/25	6	68.93	6	69.23	67.50	0	20,524	0.00%
2021/06/24	298	66.13	0	0.00	66.60	298	19,750	1.51%	大買/鉅額交易
2021/06/23	0	0.00	10	65.75	67.30	-10	18,688	-0.05%
2021/06/22	3	61.90	5	63.50	61.20	-2	18,167	-0.01%
2021/06/21	1	60.00	5	59.26	62.20	-4	17,304	-0.02%
2021/06/18	9	60.30	7	59.73	58.20	2	16,717	0.01%
2021/06/15	0	0.00	3	59.80	59.60	-3	16,266	-0.02%
2021/06/11	21	59.05	0	0.00	58.70	21	16,170	0.13%
2021/06/10	2	59.30	42	59.52	61.50	-40	15,582	-0.26%
2021/06/09	7	56.97	8	56.70	57.00	-1	14,780	-0.01%
2021/06/08	0	0.00	26	57.98	58.00	-26	14,714	-0.18%
2021/06/07	8	55.90	8	56.80	57.10	0	14,632	0.00%
2021/06/04	21	56.63	22	58.42	55.60	-1	14,561	-0.01%
2021/06/03	0	0.00	5	57.50	57.60	-5	14,382	-0.03%
2021/06/02	3	56.93	11	57.59	57.40	-8	15,129	-0.05%
2021/06/01	0	0.00	11	57.18	57.10	-11	15,199	-0.07%
2021/05/31	0	0.00	9	54.71	55.20	-9	15,227	-0.06%
2021/05/28	3	52.67	4	53.03	53.10	-1	15,469	-0.01%
2021/05/27	5	51.84	0	0.00	52.50	5	15,987	0.03%
2021/05/26	2	53.10	0	0.00	53.10	2	16,018	0.01%
2021/05/25	2	53.00	10.2	54.74	53.70	-8.2	16,292	-0.05%
2021/05/24	0	0.00	0.2	52.40	52.40	-0.2	16,165	0.00%
2021/05/21	1	51.00	4	51.25	51.00	-3	16,101	-0.02%
2021/05/20	3	49.47	1	50.60	49.15	2	16,063	0.01%
2021/05/19	1	50.00	1	50.80	50.80	0	16,355	0.00%
2021/05/18	2	50.70	6	50.77	50.50	-4	16,269	-0.02%
2021/05/17	0	0.00	10	45.90	48.25	-10	16,002	-0.06%
2021/05/14	3	45.25	8	45.59	45.90	-5	15,709	-0.03%
2021/05/13	7	42.39	39	43.71	43.85	-32	15,454	-0.21%
2021/05/12	36	42.56	3	44.63	41.85	33	15,261	0.22%
2021/05/11	13	46.08	4	46.20	46.50	9	15,083	0.06%
2021/05/10	0	0.00	3	50.80	51.00	-3	14,954	-0.02%
2021/05/07	1	49.40	0	0.00	50.00	1	15,094	0.01%
2021/05/06	5	49.37	1	49.40	48.60	4	15,325	0.03%
2021/05/04	9	50.12	2	50.50	48.60	7	15,717	0.04%
2021/05/03	4	53.50	0	0.00	52.40	4	15,715	0.03%
2021/04/29	1	54.40	2.7	54.83	54.90	-1.7	15,787	-0.01%
2021/04/28	11	54.56	0	0.00	54.40	11	15,954	0.07%
2021/04/27	6	55.82	4	55.25	55.20	2	16,104	0.01%
2021/04/26	4	57.55	5.9	58.11	57.60	-1.9	16,107	-0.01%
2021/04/23	0	0.00	26.2	56.23	56.80	-26.2	16,313	-0.16%
2021/04/22	20	55.52	14	54.50	54.50	6	17,306	0.03%
2021/04/21	7	55.70	11	55.97	55.80	-4	18,548	-0.02%
2021/04/20	7	54.87	8	55.50	55.60	-1	18,986	-0.01%
2021/04/19	7	54.14	22	54.86	55.00	-15	19,073	-0.08%
2021/04/16	7	53.19	13	54.22	54.50	-6	19,226	-0.03%
2021/04/15	1	53.20	8	53.09	53.30	-7	19,540	-0.04%
2021/04/14	29	51.73	22	51.15	52.10	7	20,165	0.03%
2021/04/13	28	54.35	4	53.65	53.30	24	20,424	0.12%
2021/04/12	14	55.30	11	55.14	55.10	3	20,580	0.01%
2021/04/09	16	55.69	18	56.12	55.60	-2	20,790	-0.01%
2021/04/08	17	55.87	35	56.26	56.30	-18	20,714	-0.09%
2021/04/07	30	55.07	766	55.08	55.20	-736	20,671	-3.56%	大賣/鉅額交易
2021/04/06	20	55.03	7	55.04	55.00	13	20,774	0.06%
2021/04/01	15	55.94	13	55.55	55.10	2	20,871	0.01%
2021/03/31	10	55.33	27	55.81	56.20	-17	20,914	-0.08%
2021/03/30	18	54.82	7	55.19	55.20	11	20,906	0.05%
2021/03/29	14.3	54.98	3	54.77	54.70	11.3	21,165	0.05%
2021/03/26	5	54.94	5	55.00	55.00	0	21,781	0.00%
2021/03/25	5	55.30	3	54.90	54.90	2	22,481	0.01%
2021/03/24	5	55.14	7	55.80	55.80	-2	23,017	-0.01%
2021/03/23	5	55.80	14	55.98	55.20	-9	24,177	-0.04%
2021/03/22	12	54.41	0	0.00	54.50	12	25,564	0.05%
2021/03/19	4	54.70	2	54.90	54.90	2	26,379	0.01%
2021/03/18	4	55.40	5	55.40	55.40	-1	26,682	0.00%
2021/03/17	16	55.24	0	0.00	55.20	16	26,843	0.06%
2021/03/16	15	56.34	11	56.27	56.00	4	26,959	0.01%
2021/03/15	7	56.74	2	56.60	56.60	5	27,473	0.02%
2021/03/12	18	57.04	8	56.98	56.80	10	28,315	0.04%
2021/03/11	0	0.00	13	56.97	57.20	-13	28,314	-0.05%
2021/03/10	2	56.00	11	56.91	55.80	-9	28,369	-0.03%
2021/03/09	20	57.45	10	56.10	56.10	10	28,478	0.04%
2021/03/08	12	58.93	9	58.31	58.50	3	28,130	0.01%
2021/03/05	3	55.00	18	56.90	57.40	-15	27,418	-0.05%
2021/03/04	7	56.69	7	57.39	55.20	0	27,432	0.00%
2021/03/03	5	55.30	5	55.92	56.00	0	27,244	0.00%
2021/03/02	4	55.90	20	56.54	56.90	-16	27,361	-0.06%
2021/02/26	8	54.36	9	54.37	54.20	-1	27,598	0.00%
2021/02/25	19	56.05	5	56.28	55.90	14	28,817	0.05%
2021/02/24	15	55.88	28	55.93	56.20	-13	28,672	-0.05%
2021/02/23	8	54.95	5	54.72	54.60	3	28,567	0.01%
2021/02/22	20	55.42	13	55.27	55.30	7	29,133	0.02%
2021/02/19	12	55.36	19	55.52	55.20	-7	29,472	-0.02%
2021/02/18	11	54.94	1	54.70	54.70	10	29,370	0.03%
2021/02/17	10	55.18	11	55.32	55.10	-1	29,266	0.00%
2021/02/05	2	52.40	3	52.77	52.40	-1	29,022	0.00%
2021/02/04	0	0.00	8	52.35	52.60	-8	29,098	-0.03%
2021/02/03	13	52.00	9	52.16	51.80	4	29,153	0.01%
2021/02/02	9	51.91	1	52.00	52.30	8	29,241	0.03%
2021/02/01	3	51.57	2	51.70	51.70	1	29,392	0.00%
2021/01/29	10	52.71	6	52.50	52.10	4	29,399	0.01%
2021/01/28	1	53.70	13	55.00	54.00	-12	29,365	-0.04%
2021/01/27	3	53.80	26	54.93	54.30	-23	29,304	-0.08%
2021/01/26	0	0.00	4	52.95	52.60	-4	29,082	-0.01%
2021/01/25	17	52.34	5	52.00	52.10	12	29,081	0.04%
2021/01/22	6	52.35	17	52.58	53.30	-11	29,043	-0.04%
2021/01/21	23	52.00	15	52.43	51.90	8	29,111	0.03%
2021/01/20	52	53.27	11	52.22	51.80	41	29,221	0.14%
2021/01/19	12	55.52	1	56.30	54.90	11	29,169	0.04%
2021/01/18	14	57.36	22	56.31	56.00	-8	29,279	-0.03%
2021/01/15	18	59.49	10	59.38	57.20	8	28,862	0.03%
2021/01/14	7	58.51	17	58.71	58.60	-10	28,001	-0.04%
2021/01/13	691	54.30	34	53.72	55.80	657	27,286	2.41%	大買/鉅額交易
2021/01/12	4	51.10	13	51.94	51.90	-9	27,793	-0.03%
2021/01/11	27	51.12	3	51.30	51.30	24	29,346	0.08%
2021/01/08	50	54.69	33	53.54	52.80	17	29,446	0.06%
2021/01/07	16	55.01	45	55.67	54.80	-29	29,322	-0.10%
2021/01/06	30	53.80	52	53.88	54.40	-22	28,939	-0.08%
2021/01/05	7	51.96	29	52.81	52.90	-22	28,551	-0.08%
2021/01/04	5	51.30	19	52.11	51.90	-14	28,438	-0.05%
2020/12/31	7	50.76	5	50.56	50.50	2	28,400	0.01%
2020/12/30	5	50.78	8	50.88	50.90	-3	28,752	-0.01%
2020/12/29	16	50.12	15	50.46	50.30	1	28,854	0.00%
2020/12/28	24	50.78	3	50.60	50.60	21	28,837	0.07%
2020/12/25	29	51.29	86	50.90	50.90	-57	28,916	-0.20%
2020/12/24	2	51.80	4	51.85	51.80	-2	29,015	-0.01%
2020/12/23	41	51.85	0	0.00	51.70	41	29,190	0.14%
2020/12/22	33	53.52	12	54.17	51.50	21	29,768	0.07%
2020/12/21	93	57.21	90	56.93	56.70	3	29,556	0.01%
2020/12/18	31	55.84	35	56.16	56.20	-4	29,020	-0.01%
2020/12/17	17	56.07	25	55.97	55.30	-8	28,672	-0.03%
2020/12/16	36	53.17	61	54.17	56.30	-25	27,633	-0.09%
2020/12/15	23	53.00	34	53.54	51.70	-11	26,277	-0.04%
2020/12/14	57	52.41	10	52.73	52.30	47	25,856	0.18%
2020/12/11	2	50.95	11	50.79	51.30	-9	25,771	-0.03%
2020/12/10	9	50.86	21	50.80	50.30	-12	25,930	-0.05%
2020/12/09	30	53.15	25	53.06	52.00	5	25,920	0.02%
2020/12/08	79	51.95	41	52.22	52.20	38	25,644	0.15%
2020/12/07	331	50.18	18	50.54	50.10	313	25,214	1.24%	大買/鉅額交易
2020/12/04	31	49.90	8	49.88	49.50	23	25,529	0.09%
2020/12/03	6	49.38	35	50.64	50.80	-29	25,769	-0.11%
2020/12/02	42	50.10	16	50.21	49.75	26	26,120	0.10%
2020/12/01	22	50.49	5	50.62	50.50	17	26,385	0.06%
2020/11/30	5	52.00	12	52.38	51.60	-7	26,717	-0.03%
2020/11/27	1	51.00	13	51.19	51.80	-12	27,004	-0.04%
2020/11/26	20	50.82	11	51.28	50.50	9	27,466	0.03%
2020/11/25	14	51.55	25	51.84	50.20	-11	27,248	-0.04%
2020/11/24	16	51.87	47.7	51.12	51.30	-31.7	27,467	-0.12%
2020/11/23	4	48.53	11	48.95	48.50	-7	27,037	-0.03%
2020/11/20	2	48.20	20	48.12	47.95	-18	27,737	-0.06%
2020/11/19	11	48.43	16	48.44	47.60	-5	28,676	-0.02%
2020/11/18	10	46.16	25	46.74	47.45	-15	30,627	-0.05%
2020/11/17	3	45.50	12	45.69	45.45	-9	31,153	-0.03%
2020/11/16	9	44.42	5	44.47	44.35	4	32,848	0.01%
2020/11/13	4	44.18	4	44.10	44.10	0	34,025	0.00%
2020/11/12	5	44.21	6	44.51	44.45	-1	35,252	0.00%
2020/11/11	6	43.88	2	43.65	43.65	4	36,177	0.01%
2020/11/10	18	44.47	13	44.27	44.00	5	38,066	0.01%
2020/11/09	5	44.26	11	44.63	44.90	-6	41,214	-0.01%
2020/11/06	12	44.85	3	45.35	44.30	9	42,827	0.02%
2020/11/05	1	44.40	0	0.00	44.40	1	43,410	0.00%
2020/11/04	2	45.00	3	45.53	45.15	-1	44,703	0.00%
2020/11/03	2	44.40	3	44.42	44.85	-1	45,064	0.00%
2020/11/02	0	0.00	3	43.22	43.20	-3	45,504	-0.01%
2020/10/30	7	44.38	3	44.20	43.95	4	46,417	0.01%
2020/10/29	14	43.78	9	44.10	44.95	5	46,758	0.01%
2020/10/28	25	44.86	10	44.53	44.55	15	46,990	0.03%
2020/10/27	19	45.88	10	45.75	45.80	9	47,118	0.02%
2020/10/26	13	46.67	0	0.00	46.10	13	47,493	0.03%
2020/10/23	16	47.97	9	47.60	47.60	7	48,034	0.01%
2020/10/22	20	48.11	1	49.15	48.05	19	48,619	0.04%
2020/10/21	17	50.13	18	49.39	48.95	-1	49,101	0.00%
2020/10/20	23	50.45	11	50.65	51.20	12	49,549	0.02%
2020/10/19	7	50.07	27	50.46	50.90	-20	49,388	-0.04%
2020/10/16	3	46.63	21	46.82	46.35	-18	48,913	-0.04%
2020/10/15	12	46.45	2	46.15	45.95	10	49,896	0.02%
2020/10/14	3	45.60	21	46.26	47.35	-18	51,513	-0.03%
2020/10/13	12	45.26	17	45.44	45.40	-5	53,410	-0.01%
2020/10/12	3	46.12	4	45.76	45.40	-1	54,813	0.00%
2020/10/08	3	46.17	12	46.40	46.20	-9	56,601	-0.02%
2020/10/07	23	46.05	1	46.70	45.85	22	57,105	0.04%
2020/10/06	18	46.40	12	46.43	46.55	6	58,423	0.01%
2020/10/05	2	45.23	5	45.19	45.35	-3	58,930	-0.01%
2020/09/30	25	44.09	20	44.38	44.60	5	59,080	0.01%
2020/09/29	5	45.48	9	45.29	45.35	-4	59,132	-0.01%
2020/09/28	4	44.40	17	44.81	44.50	-13	59,409	-0.02%
2020/09/25	34	45.34	16	45.40	43.95	18	60,014	0.03%
2020/09/24	7	46.96	4	47.04	47.00	3	60,188	0.00%
2020/09/23	8	46.93	4	46.53	46.30	4	59,961	0.01%
2020/09/22	7	47.36	7	47.46	47.30	0	60,325	0.00%
2020/09/21	4	48.83	19	48.49	48.20	-15	61,168	-0.02%
2020/09/18	12	48.73	25	48.79	49.40	-13	61,286	-0.02%
2020/09/17	35	48.46	4	48.50	48.50	31	61,454	0.05%
2020/09/16	15	49.97	16	49.54	49.25	-1	61,484	0.00%
2020/09/15	5	49.65	1	49.15	49.15	4	61,668	0.01%
2020/09/14	2	50.00	7	49.88	49.60	-5	61,621	-0.01%
2020/09/11	7	49.58	2	49.10	48.85	5	62,002	0.01%
2020/09/10	20	50.39	1	50.70	49.70	19	63,001	0.03%
2020/09/09	1	51.00	0	0.00	50.70	1	63,631	0.00%
2020/09/08	9	50.86	17	50.54	50.60	-8	63,687	-0.01%
2020/09/07	23	52.67	0	0.00	51.80	23	63,840	0.04%
2020/09/04	6	53.03	5	54.02	54.80	1	63,910	0.00%
2020/09/03	11	54.42	10	54.77	53.90	1	64,048	0.00%
2020/09/02	6	53.42	11	54.13	53.80	-5	64,353	-0.01%
2020/09/01	7	52.79	18.6	53.31	53.10	-11.6	64,129	-0.02%
2020/08/31	7	52.07	5	52.52	51.40	2	63,696	0.00%
2020/08/28	9	52.80	2	52.20	51.80	7	63,696	0.01%
2020/08/27	6	54.10	23	54.72	55.10	-17	63,450	-0.03%
2020/08/26	24	54.98	43	54.69	53.90	-19	63,286	-0.03%
2020/08/25	14	54.79	7	54.47	54.00	7	62,944	0.01%
2020/08/24	50	58.00	35	57.11	55.20	15	62,792	0.02%
2020/08/21	8	55.33	54	56.69	57.40	-46	61,011	-0.08%
2020/08/20	67	54.88	38	53.18	52.20	29	62,227	0.05%
2020/08/19	30	56.60	24	56.64	56.60	6	61,656	0.01%
2020/08/18	11	55.12	9	55.27	56.20	2	61,108	0.00%
2020/08/17	35	53.61	23	53.65	53.10	12	60,793	0.02%
2020/08/14	39	52.76	48	52.69	53.10	-9	60,487	-0.01%
2020/08/13	72	50.67	110	50.22	52.20	-38	58,936	-0.06%	大賣/
2020/08/12	9	46.21	66	47.85	48.20	-57	56,215	-0.10%
2020/08/11	13	43.64	14	43.52	43.85	-1	55,202	0.00%
2020/08/10	6	44.03	8	44.79	43.60	-2	55,347	0.00%
2020/08/07	7	42.13	27	42.07	42.10	-20	54,708	-0.04%
2020/08/06	20	41.74	16	42.08	41.40	4	55,555	0.01%
2020/08/05	17	42.36	85	42.00	42.70	-68	55,729	-0.12%
2020/08/04	63	40.77	9	40.75	40.35	54	55,561	0.10%
2020/08/03	26	41.05	15	40.88	41.20	11	55,548	0.02%
2020/07/31	8	40.35	23	40.81	40.30	-15	55,641	-0.03%
2020/07/30	4	41.21	1	40.30	40.80	3	56,159	0.01%
2020/07/29	131	41.62	8	40.73	40.55	123	56,588	0.22%	大買/鉅額交易
2020/07/28	5	41.89	22	42.25	42.50	-17	56,594	-0.03%
2020/07/27	13	42.94	24	43.21	42.15	-11	56,788	-0.02%
2020/07/24	31	42.21	31	42.38	41.55	0	56,984	0.00%
2020/07/23	5	43.25	100	43.70	43.75	-95	57,673	-0.16%
2020/07/22	10	42.30	4	43.10	42.30	6	58,198	0.01%
2020/07/21	30	42.01	19	42.15	41.80	11	57,408	0.02%
2020/07/20	44	39.66	31	40.64	41.90	13	57,098	0.02%
2020/07/17	43	39.52	54	39.30	38.10	-11	56,222	-0.02%
2020/07/16	12	37.95	35	38.46	38.80	-23	54,977	-0.04%
2020/07/15	14	37.67	74.1	37.16	36.55	-60.1	54,307	-0.11%
2020/07/14	25	35.81	120	35.95	35.65	-95	54,106	-0.18%	大賣/
2020/07/13	26	35.99	27.3	36.02	36.50	-1.3	54,451	0.00%
2020/07/10	50	34.02	29	34.25	33.90	21	54,216	0.04%
2020/07/09	13	33.97	0	0.00	33.65	13	54,678	0.02%
2020/07/08	3	34.00	4	34.00	34.20	-1	55,282	0.00%
2020/07/07	23	33.91	10	34.11	33.70	13	55,943	0.02%
2020/07/06	3	35.90	59	35.58	35.15	-56	56,323	-0.10%
2020/07/03	37	34.36	17	34.51	34.50	20	56,313	0.04%
2020/07/02	67	33.53	82	33.47	33.20	-15	55,775	-0.03%
2020/07/01	71	33.79	63	33.79	33.40	8	56,138	0.01%
2020/06/30	147	33.82	32	33.82	33.60	115	57,055	0.20%	大買/鉅額交易
2020/06/29	2	32.38	5	32.27	32.10	-3	57,793	-0.01%
2020/06/24	3	31.58	4	31.81	32.00	-1	59,076	0.00%
2020/06/23	17	31.51	11	31.93	31.65	6	60,318	0.01%
2020/06/22	7	32.44	1	32.15	32.05	6	60,822	0.01%
2020/06/19	0	0.00	3	33.38	33.30	-3	61,315	0.00%
2020/06/18	10	32.95	110	33.40	33.15	-100	61,646	-0.16%	大賣/
2020/06/17	112	34.62	6	33.87	33.20	106	61,513	0.17%	大買/鉅額交易
2020/06/16	34	33.61	26	33.23	34.25	8	61,513	0.01%
2020/06/15	10	31.76	14	32.11	31.15	-4	61,691	-0.01%
2020/06/12	13	32.58	22	32.56	32.45	-9	63,144	-0.01%
2020/06/11	14	33.16	6	33.49	33.75	8	64,561	0.01%
2020/06/10	11	33.30	3	33.25	33.10	8	65,914	0.01%
2020/06/09	118	34.91	9	35.14	33.90	109	67,752	0.16%	大買/鉅額交易
2020/06/08	18	34.64	30	34.33	33.95	-12	68,454	-0.02%
2020/06/05	6	34.93	1	35.25	35.00	5	70,044	0.01%
2020/06/04	18	35.45	16	35.37	35.00	2	71,378	0.00%
2020/06/03	29	35.39	14	34.98	35.25	15	72,543	0.02%
2020/06/02	15	36.81	2	36.55	36.10	13	73,155	0.02%
2020/06/01	29	37.61	14	37.68	37.80	15	73,512	0.02%
2020/05/29	9	37.12	19	37.28	37.25	-10	74,101	-0.01%
2020/05/28	19	37.32	17	37.29	37.00	2	74,253	0.00%
2020/05/27	54	38.07	42	38.24	36.90	12	73,667	0.02%
2020/05/26	12	34.71	13	36.02	36.45	-1	71,644	0.00%
2020/05/25	7	32.64	15	32.50	33.15	-8	70,485	-0.01%
2020/05/22	32	34.12	0	0.00	33.35	32	69,924	0.05%
2020/05/21	3	33.58	11	33.77	33.65	-8	69,183	-0.01%
2020/05/20	19	32.80	10	33.50	32.70	9	68,662	0.01%
2020/05/19	5	33.28	6.1	33.32	33.50	-1.1	68,360	0.00%
2020/05/18	13	33.14	25	33.04	32.30	-12	67,883	-0.02%
2020/05/15	2	33.40	18	33.77	34.10	-16	67,270	-0.02%
2020/05/14	18	33.35	11	33.19	32.55	7	66,571	0.01%
2020/05/13	24	34.25	7	34.37	33.60	17	66,131	0.03%
2020/05/12	14	33.86	16	34.28	34.50	-2	65,016	0.00%
2020/05/11	23	33.77	46	33.76	33.25	-23	64,952	-0.04%
2020/05/08	26	33.34	5	33.23	33.20	21	64,286	0.03%
2020/05/07	14	32.81	16	32.89	33.50	-2	64,040	0.00%
2020/05/06	36	32.63	29	32.62	32.15	7	63,725	0.01%
2020/05/05	41	33.82	135	33.18	33.00	-94	63,131	-0.15%	大賣/
2020/05/04	7	32.89	16	33.82	34.05	-9	62,617	-0.01%
2020/04/30	23	32.72	25	32.98	33.05	-2	62,094	0.00%
2020/04/29	33	32.25	19	31.90	32.10	14	61,518	0.02%
2020/04/28	30	32.24	29	31.86	31.25	1	60,935	0.00%
2020/04/27	34	29.68	54	29.87	31.50	-20	59,408	-0.03%
2020/04/24	7	28.60	6	28.47	28.65	1	58,034	0.00%
2020/04/23	10	28.15	14	28.29	28.50	-4	57,913	-0.01%
2020/04/22	20	27.44	12	27.58	28.35	8	57,177	0.01%
2020/04/21	8	27.46	5	28.00	27.05	3	56,362	0.01%
2020/04/20	6	27.88	9	27.84	27.70	-3	55,798	-0.01%
2020/04/17	132	28.46	22.2	27.90	27.80	109.8	55,711	0.20%	大買/鉅額交易
2020/04/16	27	27.93	44	28.24	28.60	-17	54,579	-0.03%
2020/04/15	50	28.04	6	27.96	27.80	44	54,265	0.08%
2020/04/14	15	27.87	25	28.15	28.75	-10	53,103	-0.02%
2020/04/13	35	26.63	48	26.88	26.80	-13	52,502	-0.02%
2020/04/10	7	26.09	26	26.58	26.40	-19	52,164	-0.04%
2020/04/09	9	25.94	20	26.11	25.35	-11	51,436	-0.02%
2020/04/08	22	27.00	11	27.56	26.50	11	50,729	0.02%
2020/04/07	11	27.97	11	28.50	28.35	0	49,950	0.00%
2020/04/06	7	26.91	11	26.79	26.90	-4	50,020	-0.01%
2020/04/01	72	24.65	39	24.56	25.15	33	49,877	0.07%
2020/03/31	42	24.33	58	24.49	24.25	-16	48,514	-0.03%
2020/03/30	33	23.10	19	23.42	23.60	14	46,687	0.03%
2020/03/27	3	22.35	15	22.63	23.10	-12	45,112	-0.03%
2020/03/26	31	20.60	38	20.50	21.00	-7	43,532	-0.02%
2020/03/25	12	19.89	12	20.13	20.20	0	42,629	0.00%
2020/03/24	7	18.53	16	18.73	18.85	-9	41,664	-0.02%
2020/03/23	2	16.65	17	17.34	17.75	-15	41,110	-0.04%
2020/03/20	27	18.41	58	18.16	18.00	-31	40,715	-0.08%
2020/03/19	177	18.01	122	17.85	17.20	55	39,451	0.14%	大買/大賣/
2020/03/18	50	19.82	41	19.92	19.10	9	38,401	0.02%
2020/03/17	51	20.38	32	20.64	20.05	19	36,538	0.05%
2020/03/16	88	20.94	79	21.08	19.80	9	34,930	0.03%
2020/03/13	33	19.58	67	19.80	21.85	-34	33,077	-0.10%
2020/03/12	74	20.84	7	20.95	19.90	67	30,903	0.22%
2020/03/11	21	21.85	52	21.99	22.10	-31	29,944	-0.10%
2020/03/10	8	19.61	21.9	20.17	20.50	-13.9	27,942	-0.05%
2020/03/09	41	19.58	17.1	20.24	18.65	23.9	26,321	0.09%
2020/03/06	36	19.12	42	19.50	20.10	-6	24,818	-0.02%
2020/03/05	22	18.12	45	18.12	18.50	-23	23,647	-0.10%
2020/03/04	2	17.63	18	17.56	17.75	-16	22,811	-0.07%
2020/03/03	0	0.00	9	16.74	17.05	-9	21,797	-0.04%
2020/03/02	2	15.05	3	15.23	15.50	-1	21,006	0.00%
2020/02/27	2	14.85	26	15.05	14.80	-24	21,197	-0.11%
2020/02/26	0	0.00	1	15.55	15.45	-1	21,767	0.00%
2020/02/25	12	15.60	6	15.60	15.95	6	22,681	0.03%
2020/02/24	22	15.88	15	15.95	15.65	7	23,338	0.03%
2020/02/21	11	15.95	15	16.10	16.10	-4	23,798	-0.02%
2020/02/20	0	0.00	17	15.75	15.85	-17	24,220	-0.07%
2020/02/19	2	15.70	52	15.75	15.70	-50	24,387	-0.21%
2020/02/18	18	15.57	18	15.70	15.70	0	24,726	0.00%
2020/02/17	1	15.60	2	15.50	15.55	-1	24,570	0.00%
2020/02/14	22	15.61	14	15.53	15.75	8	24,439	0.03%
2020/02/13	18	15.56	5	15.50	15.25	13	24,131	0.05%
2020/02/12	15.1	15.43	13.4	15.48	15.50	1.7	23,954	0.01%
2020/02/11	1	14.80	1	14.80	14.85	0	23,255	0.00%
2020/02/10	1	14.10	1	14.15	14.40	0	23,187	0.00%
2020/02/07	12	14.52	0	0.00	14.30	12	23,024	0.05%
2020/02/06	51	14.99	1	14.95	14.95	50	22,816	0.22%
2020/02/05	1	14.65	2	14.98	14.40	-1	22,607	0.00%
2020/02/04	2	15.00	1	14.95	15.00	1	22,350	0.00%
2020/01/31	2	15.50	0	0.00	15.30	2	22,970	0.01%
2020/01/30	1	16.25	0	0.00	16.20	1	22,697	0.00%
2020/01/16	0	0.00	6	17.85	17.70	-6	22,405	-0.03%
2020/01/13	13	18.24	2	18.20	17.85	11	21,854	0.05%
2020/01/09	6	17.80	2	18.30	18.30	4	20,514	0.02%
2020/01/08	1	16.80	11	17.11	17.15	-10	19,878	-0.05%
2020/01/07	8	16.91	4	17.35	17.05	4	19,780	0.02%
2020/01/06	2	17.35	18	17.36	17.40	-16	19,344	-0.08%
2020/01/02	5	17.05	0.3	16.80	16.85	4.7	18,502	0.03%
2019/12/30	2	16.78	0	0.00	16.80	2	18,122	0.01%
2019/12/27	0.3	16.65	9	16.67	16.75	-8.7	17,507	-0.05%
2019/12/26	6	16.18	1	16.00	16.20	5	17,016	0.03%
2019/12/23	2	15.30	0	0.00	15.30	2	17,047	0.01%
2019/12/19	1	15.75	0	0.00	15.80	1	17,045	0.01%
2019/12/18	1	16.05	2	15.80	15.75	-1	17,159	-0.01%
2019/12/17	0	0.00	1	16.40	16.25	-1	17,121	-0.01%
2019/12/16	1	16.10	1	16.30	16.25	0	17,244	0.00%
2019/12/13	3	15.97	2	16.08	15.95	1	17,293	0.01%
2019/12/12	2	16.60	0	0.00	16.30	2	17,347	0.01%
2019/12/11	1	16.55	6	16.60	16.50	-5	17,921	-0.03%
2019/12/10	0	0.00	2	16.25	16.55	-2	17,896	-0.01%
2019/12/09	0	0.00	1	16.35	16.30	-1	18,240	-0.01%
2019/12/06	5	16.30	13	16.01	16.35	-8	18,132	-0.04%
2019/12/05	0	0.00	5	15.70	15.70	-5	17,726	-0.03%
2019/12/04	0	0.00	10	15.45	15.55	-10	18,063	-0.06%
2019/12/03	2	15.55	3	15.63	15.70	-1	18,789	-0.01%
2019/12/02	1	15.15	14	15.05	15.50	-13	19,620	-0.07%
2019/11/29	13	15.84	13	15.67	15.50	0	19,782	0.00%
2019/11/28	12	15.69	2	15.70	15.60	10	20,209	0.05%
2019/11/27	1	15.95	0	0.00	16.10	1	20,992	0.00%
2019/11/26	2	16.05	0	0.00	16.15	2	21,042	0.01%
2019/11/25	3	16.65	3	16.38	16.25	0	20,617	0.00%
2019/11/22	24	16.39	13	16.45	16.15	11	19,834	0.06%
2019/11/21	5	16.36	55	16.04	16.55	-50	18,704	-0.27%
2019/11/20	5	15.50	4	15.75	15.70	1	17,910	0.01%
2019/11/19	8	15.61	13	15.47	15.40	-5	17,547	-0.03%
2019/11/18	3	15.20	14	15.19	15.15	-11	16,976	-0.06%
2019/11/15	10	15.00	21	15.05	14.90	-11	16,709	-0.07%
2019/11/13	2	14.03	0	0.00	14.00	2	16,424	0.01%
2019/11/11	0	0.00	2	13.85	13.60	-2	16,621	-0.01%
2019/11/07	20	14.10	3	14.15	14.15	17	16,592	0.10%
2019/11/04	2	14.65	4	14.65	14.60	-2	16,542	-0.01%
2019/11/01	10	14.99	0	0.00	14.90	10	16,438	0.06%
2019/10/31	10	15.58	9	15.58	15.35	1	16,321	0.01%
2019/10/30	2	15.10	6	14.95	15.00	-4	15,333	-0.03%
2019/10/29	3	14.70	0	0.00	14.45	3	15,140	0.02%
2019/10/28	0	0.00	3	15.05	14.90	-3	15,233	-0.02%
2019/10/25	5	14.80	0	0.00	14.80	5	15,513	0.03%
2019/10/23	0	0.00	1	14.60	14.70	-1	15,859	-0.01%
2019/10/22	0	0.00	1	14.65	14.55	-1	15,876	-0.01%
2019/10/17	1	14.60	0	0.00	14.55	1	15,948	0.01%
2019/10/15	1	14.60	1	14.60	14.70	0	16,377	0.00%
2019/10/14	3	14.28	4	14.35	14.25	-1	16,316	-0.01%
2019/10/09	2	13.65	0.2	14.20	13.60	1.8	16,563	0.01%
2019/10/08	10	13.95	10	13.85	13.75	0	16,613	0.00%
2019/10/01	10	14.25	0	0.00	14.20	10	16,643	0.06%
2019/09/27	0	0.00	5	13.80	13.80	-5	16,560	-0.03%
2019/09/26	0	0.00	5	14.20	14.20	-5	16,446	-0.03%
2019/09/24	0	0.00	3	14.55	14.55	-3	16,485	-0.02%
2019/09/23	8	14.95	5	14.95	14.80	3	16,398	0.02%
2019/09/20	3	14.65	0	0.00	14.70	3	16,339	0.02%
2019/09/19	3	14.70	75	14.50	14.50	-72	16,310	-0.44%
2019/09/18	2	14.93	3	14.92	14.85	-1	16,202	-0.01%
2019/09/17	1.5	15.00	15	15.00	15.00	-13.5	16,088	-0.08%
2019/09/16	5	15.34	40	15.16	15.10	-35	15,838	-0.22%
2019/09/12	4	15.11	21	14.95	15.05	-17	15,112	-0.11%
2019/09/11	4	14.79	122	15.06	15.20	-118	14,883	-0.79%	大賣/鉅額交易
2019/09/09	9	14.62	10	14.60	14.55	-1	14,145	-0.01%
2019/09/06	16	14.40	1	14.60	14.55	15	13,956	0.11%
2019/09/05	11	14.83	2	14.90	14.75	9	13,659	0.07%
2019/09/04	11	14.96	48	14.99	15.10	-37	13,004	-0.28%
2019/09/03	22	14.42	2	14.45	14.45	20	12,321	0.16%
2019/09/02	13	14.44	62	14.66	14.80	-49	11,884	-0.41%
2019/08/30	28	14.27	45	14.44	14.45	-17	11,134	-0.15%
2019/08/29	13	13.43	16	13.37	13.45	-3	10,088	-0.03%
2019/08/27	30	12.93	0	0.00	12.85	30	9,632	0.31%
2019/08/23	0	0.00	5	13.24	13.15	-5	9,533	-0.05%
2019/08/22	0	0.00	4	13.51	13.50	-4	9,474	-0.04%
2019/08/21	5	13.05	5	13.10	13.15	0	9,142	0.00%
2019/08/20	5	12.80	0	0.00	12.70	5	9,035	0.06%
2019/08/19	0	0.00	7	12.90	12.80	-7	9,010	-0.08%
2019/08/16	26	12.78	0	0.00	12.80	26	8,950	0.29%
2019/08/15	11	12.85	10	12.63	12.90	1	8,846	0.01%
2019/08/14	2	12.65	0	0.00	12.35	2	8,724	0.02%
2019/08/13	3	12.20	0	0.00	12.15	3	8,759	0.03%
2019/08/07	2	12.15	1	12.25	12.10	1	8,873	0.01%
2019/08/06	3	11.85	5	11.60	12.30	-2	8,854	-0.02%
2019/08/02	3	12.30	0	0.00	12.25	3	8,777	0.03%
2019/08/01	2	12.95	0	0.00	13.05	2	8,634	0.02%
2019/07/31	6	13.18	0	0.00	13.45	6	8,513	0.07%
2019/07/30	5	13.70	0	0.00	13.40	5	8,395	0.06%
2019/07/29	2	13.85	14	13.99	13.85	-12	8,132	-0.15%
2019/07/26	8	13.38	0	0.00	13.50	8	7,639	0.10%
2019/07/25	10	13.60	2	13.65	13.40	8	7,599	0.11%
2019/07/24	1	13.10	0	0.00	12.95	1	7,238	0.01%
2019/07/23	25	13.44	0	0.00	13.25	25	7,257	0.34%
2019/07/22	5	13.50	45	13.25	13.60	-40	7,202	-0.56%
2019/07/19	32	13.25	0	0.00	13.05	32	7,063	0.45%
2019/07/18	0	0.00	2	13.45	13.05	-2	7,084	-0.03%
2019/07/17	7	13.14	33	13.18	13.30	-26	7,012	-0.37%
2019/07/16	0	0.00	15	12.88	12.90	-15	6,618	-0.23%
2019/07/15	7	12.55	25	12.64	12.65	-18	6,514	-0.28%
2019/07/12	0	0.00	5	12.35	12.15	-5	6,223	-0.08%
2019/07/11	0	0.00	4	12.10	12.20	-4	6,337	-0.06%
2019/07/10	2	12.00	2	12.10	12.05	0	6,394	0.00%
2019/07/08	2	11.95	0	0.00	11.90	2	6,669	0.03%
2019/07/03	2	11.85	0	0.00	11.80	2	7,866	0.03%
2019/07/02	1	12.00	2	12.00	12.05	-1	8,493	-0.01%
2019/07/01	0	0.00	30	12.09	11.95	-30	8,852	-0.34%
2019/06/28	3	11.65	0	0.00	11.65	3	8,811	0.03%
2019/06/27	20	11.75	7	11.85	11.75	13	8,918	0.15%
2019/06/26	11	11.61	0	0.00	11.50	11	8,869	0.12%
2019/06/21	1	11.95	1	12.05	11.85	0	8,900	0.00%
2019/06/19	0	0.00	11	11.82	11.85	-11	9,136	-0.12%
2019/06/18	6	11.50	0	0.00	11.40	6	9,141	0.07%
2019/06/13	0	0.00	6	11.80	11.75	-6	9,785	-0.06%
2019/06/11	0	0.00	10	11.84	11.90	-10	9,632	-0.10%
2019/06/05	0	0.00	70	10.95	10.90	-70	9,494	-0.74%
2019/06/03	2	10.90	1	11.00	10.90	1	9,638	0.01%
2019/05/31	5	11.15	0	0.00	11.10	5	9,664	0.05%
2019/05/29	5	10.80	0	0.00	10.90	5	9,756	0.05%
2019/05/21	16	10.70	32	10.95	11.10	-16	10,370	-0.15%
2019/05/20	18	11.50	2	11.15	11.10	16	10,623	0.15%
2019/05/17	13	11.90	2	12.20	11.90	11	10,694	0.10%
2019/05/16	7	11.94	0	0.00	11.75	7	10,831	0.06%
2019/05/15	6	11.97	6	12.13	12.15	0	11,275	0.00%
2019/05/13	7	11.60	8	11.81	11.40	-1	11,535	-0.01%
2019/05/10	6	12.09	34	12.05	11.75	-28	11,519	-0.24%
2019/05/09	15	12.22	0	0.00	12.10	15	11,449	0.13%
2019/05/03	1	12.95	6	12.98	12.95	-5	11,463	-0.04%
2019/05/02	16	12.71	1	12.85	12.95	15	11,512	0.13%
2019/04/30	2	12.30	10	12.40	12.50	-8	11,828	-0.07%
2019/04/29	22	12.68	0	0.00	12.50	22	11,953	0.18%
2019/04/26	7	13.23	0	0.00	13.15	7	11,857	0.06%
2019/04/24	12	13.21	6	13.25	13.25	6	12,252	0.05%
2019/04/23	3	13.48	0	0.00	13.50	3	12,744	0.02%
2019/04/22	15	13.72	6	13.84	13.75	9	12,720	0.07%
2019/04/19	5	13.63	0	0.00	13.65	5	12,811	0.04%
2019/04/18	3	13.60	6	13.77	13.55	-3	13,033	-0.02%
2019/04/17	17	14.09	12	14.01	13.95	5	13,250	0.04%
2019/04/16	2	14.20	4	14.21	14.20	-2	13,785	-0.01%
2019/04/15	1	14.00	10	14.13	14.00	-9	14,559	-0.06%
2019/04/12	47	14.00	0	0.00	13.90	47	14,618	0.32%
2019/04/11	29	14.34	5	14.10	14.15	24	14,573	0.16%
2019/04/10	21	15.02	0	0.00	14.60	21	14,472	0.15%
2019/04/09	63	15.46	44	15.93	14.80	19	14,352	0.13%
2019/04/08	0	0.00	40	15.25	15.30	-40	13,921	-0.29%
2019/04/03	16	14.02	36	13.96	13.95	-20	13,527	-0.15%
2019/04/02	3	13.35	3	13.67	13.30	0	13,461	0.00%
2019/04/01	51	13.45	1	13.45	13.40	50	13,529	0.37%
2019/03/29	2	13.25	0	0.00	13.25	2	13,551	0.01%
2019/03/28	10	13.07	0	0.00	13.05	10	13,781	0.07%
2019/03/27	4	13.50	20	13.45	13.50	-16	13,798	-0.12%
2019/03/26	2	13.55	0	0.00	13.55	2	13,781	0.01%
2019/03/25	11	13.75	0	0.00	13.75	11	13,752	0.08%
2019/03/22	2	14.13	6	14.20	14.10	-4	13,772	-0.03%
2019/03/21	17	14.20	0	0.00	14.15	17	13,846	0.12%
2019/03/20	41	14.44	65	14.46	14.30	-24	13,962	-0.17%
2019/03/19	0	0.00	9	13.85	13.80	-9	13,686	-0.07%
2019/03/18	0	0.00	1	13.95	13.85	-1	14,141	-0.01%
2019/03/13	5	13.49	0	0.00	13.40	5	16,657	0.03%
2019/03/12	9	13.60	0	0.00	13.50	9	16,897	0.05%
2019/03/08	7	13.56	0	0.00	13.60	7	17,402	0.04%
2019/03/07	1	13.80	5	13.75	13.70	-4	17,504	-0.02%
2019/03/06	0	0.00	1	14.05	14.05	-1	17,767	-0.01%
2019/03/05	10	14.10	0	0.00	14.00	10	17,887	0.06%
2019/03/04	0	0.00	6	14.00	14.20	-6	17,941	-0.03%
2019/02/27	11	13.93	0	0.00	13.80	11	17,987	0.06%
2019/02/26	17	14.25	6	14.45	14.00	11	18,108	0.06%
2019/02/25	1	13.95	0	0.00	14.10	1	18,196	0.01%
2019/02/22	11	14.04	20	13.95	14.05	-9	18,265	-0.05%
2019/02/21	21	14.00	11	14.00	14.00	10	18,374	0.05%
2019/02/20	6	14.32	26	14.21	14.20	-20	18,544	-0.11%
2019/02/19	5	14.33	3	14.43	14.40	2	18,906	0.01%
2019/02/15	0	0.00	6	14.50	14.10	-6	19,524	-0.03%
2019/02/14	6	14.34	41	14.21	14.10	-35	19,259	-0.18%
2019/02/13	3	13.97	5	14.00	13.65	-2	18,769	-0.01%
2019/02/12	5	13.50	42	13.68	13.90	-37	18,572	-0.20%
2019/02/11	13	13.32	0	0.00	13.40	13	18,485	0.07%
2019/01/30	0	0.00	20	13.25	13.25	-20	18,532	-0.11%
2019/01/29	0	0.00	2	13.25	13.25	-2	18,576	-0.01%
2019/01/25	3	13.22	0	0.00	13.15	3	18,707	0.02%
2019/01/23	0	0.00	5	13.25	13.35	-5	18,954	-0.03%
2019/01/22	27	13.41	1	13.45	13.10	26	19,032	0.14%
2019/01/21	10	13.85	2	13.95	13.90	8	18,660	0.04%
2019/01/18	6	13.82	0	0.00	13.90	6	18,513	0.03%
2019/01/17	6	13.98	0	0.00	13.75	6	18,514	0.03%
2019/01/16	11	13.64	16	13.66	13.90	-5	18,396	-0.03%
2019/01/15	10	13.87	1	13.90	13.65	9	18,118	0.05%
2019/01/14	1	13.45	0	0.00	13.45	1	17,558	0.01%
2019/01/11	11	13.30	0	0.00	13.35	11	17,517	0.06%
2019/01/10	15	13.49	1	14.05	13.45	14	17,403	0.08%
2019/01/09	12	14.21	6	14.04	14.00	6	17,156	0.03%
2019/01/08	127	14.41	54	14.52	14.55	73	16,910	0.43%	大買/
2019/01/07	10	14.18	101	13.97	14.40	-91	16,250	-0.56%	大賣/
2019/01/04	6	13.30	3	13.27	13.10	3	15,488	0.02%
2019/01/03	2	13.45	8	13.36	13.45	-6	15,492	-0.04%
2019/01/02	0	0.00	4	13.23	13.15	-4	15,392	-0.03%
2018/12/28	5	13.00	4	13.08	13.10	1	15,350	0.01%
2018/12/27	29	13.42	66	13.41	13.05	-37	15,497	-0.24%
2018/12/26	17	13.50	67	13.22	13.25	-50	15,310	-0.33%
2018/12/25	4	13.40	15	13.48	13.50	-11	15,415	-0.07%
2018/12/24	5	13.24	1	13.50	13.15	4	15,171	0.03%
2018/12/22	0	0.00	6	13.29	13.25	-6	15,044	-0.04%
2018/12/21	0	0.00	18	13.00	13.20	-18	14,973	-0.12%
2018/12/20	0	0.00	30	12.41	12.60	-30	14,911	-0.20%
2018/12/19	28	12.45	5	12.37	12.30	23	14,834	0.16%
2018/12/18	22	12.48	5	12.50	12.45	17	14,981	0.11%
2018/12/14	13	12.48	28	12.27	12.60	-15	15,534	-0.10%
2018/12/13	5	12.41	0	0.00	12.25	5	15,407	0.03%
2018/12/12	1	12.85	1	12.80	12.90	0	15,294	0.00%
2018/12/11	40	13.23	2	12.85	12.90	38	15,285	0.25%
2018/12/10	19	13.81	46	13.73	13.60	-27	15,357	-0.18%
2018/12/07	33	13.41	85	13.45	13.75	-52	14,342	-0.36%
2018/12/06	28	13.37	9	13.98	12.50	19	14,332	0.13%
2018/12/05	6	13.30	11	13.41	13.75	-5	14,145	-0.04%
2018/12/04	1	13.30	23	13.22	13.20	-22	14,467	-0.15%
2018/12/03	10	12.95	10	12.65	12.85	0	14,798	0.00%
2018/11/30	0	0.00	11	12.39	12.30	-11	15,372	-0.07%
2018/11/29	16	12.35	3	12.60	12.10	13	16,645	0.08%
2018/11/28	2	12.85	11	12.81	12.80	-9	16,412	-0.05%
2018/11/27	1	12.55	12	12.73	12.90	-11	16,444	-0.07%
2018/11/22	15	12.62	1	12.85	12.30	14	16,605	0.08%
2018/11/21	0	0.00	25	12.94	13.10	-25	16,482	-0.15%
2018/11/20	5	12.84	0	0.00	12.95	5	16,511	0.03%
2018/11/19	30	13.14	1	13.05	13.15	29	16,536	0.18%
2018/11/16	5	12.95	35	13.04	13.00	-30	16,487	-0.18%
2018/11/15	20	12.58	58	12.42	12.50	-38	16,133	-0.24%
2018/11/14	0	0.00	10	11.20	11.85	-10	16,585	-0.06%
2018/11/09	0	0.00	3	10.35	10.45	-3	19,500	-0.02%
2018/11/08	10	10.80	0	0.00	10.50	10	20,407	0.05%
2018/11/02	0	0.00	3	10.75	10.30	-3	20,935	-0.01%
2018/11/01	20	10.50	0	0.00	10.65	20	20,773	0.10%
2018/10/31	3	10.05	15	10.20	10.20	-12	20,560	-0.06%
2018/10/30	0	0.00	1	9.32	9.86	-1	20,460	0.00%
2018/10/29	1	9.10	5	9.12	9.10	-4	20,271	-0.02%
2018/10/23	0	0.00	1	10.10	10.05	-1	20,000	0.00%
2018/10/22	0	0.00	15	10.30	10.25	-15	19,977	-0.08%
2018/10/19	17	10.00	0	0.00	10.00	17	19,919	0.09%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/15	0	0.00	8	10.35	10.30	-8	19,541	-0.04%
2018/10/12	0	0.00	1	10.20	10.40	-1	19,446	-0.01%
2018/10/11	2	9.77	0	0.00	9.77	2	19,307	0.01%
2018/10/08	30	11.05	1	11.15	11.15	29	19,037	0.15%
2018/10/05	31	10.91	3	11.10	11.05	28	18,940	0.15%
2018/10/04	28	11.64	1	11.85	11.50	27	18,673	0.14%
2018/10/03	36	11.77	0	0.00	11.45	36	18,707	0.19%
2018/09/28	11	12.29	10	12.20	12.30	1	18,148	0.01%
2018/09/26	0	0.00	10	12.50	12.30	-10	17,822	-0.06%
2018/09/25	0	0.00	5	12.36	12.55	-5	17,762	-0.03%
2018/09/21	40	12.60	3	12.57	12.45	37	17,549	0.21%
2018/09/20	42	12.87	3	12.58	12.25	39	17,320	0.23%
2018/09/19	13	13.54	1	13.40	13.05	12	16,795	0.07%
2018/09/18	0	0.00	2	13.20	13.30	-2	16,584	-0.01%
2018/09/17	4	13.53	6	13.45	13.50	-2	16,401	-0.01%
2018/09/14	7	13.82	17	13.92	14.00	-10	16,153	-0.06%
2018/09/13	32	12.74	2	13.10	13.20	30	15,673	0.19%
2018/09/12	105	13.50	2	13.58	13.20	103	15,263	0.67%	大買/鉅額交易
2018/09/11	45	13.56	71	13.81	13.90	-26	14,759	-0.18%
2018/09/10	110	13.25	13	13.55	13.05	97	14,108	0.69%	大買/
2018/09/07	37	14.45	16	14.71	14.45	21	13,489	0.16%
2018/09/06	34	14.67	6	14.83	14.70	28	12,912	0.22%
2018/09/05	43	15.49	48	16.51	15.10	-5	12,083	-0.04%
2018/09/04	17	15.98	0	0.00	16.05	17	10,813	0.16%
2018/09/03	0	0.00	8	15.95	15.65	-8	10,756	-0.07%
2018/08/31	3	16.40	13	16.47	16.70	-10	10,728	-0.09%
2018/08/30	3	16.30	4	16.03	16.00	-1	10,548	-0.01%
2018/08/29	3	15.83	13	16.09	16.10	-10	10,415	-0.10%
2018/08/28	0	0.00	12	15.28	15.20	-12	10,336	-0.12%
2018/08/27	7	15.20	6	14.71	15.10	1	10,217	0.01%
2018/08/24	9	15.51	9	15.14	15.05	0	10,035	0.00%
2018/08/23	17	15.89	22.3	15.70	16.00	-5.3	9,818	-0.05%
2018/08/22	20	15.18	2	15.03	15.05	18	9,524	0.19%
2018/08/21	33	15.08	34	15.01	15.30	-1	9,321	-0.01%
2018/08/20	10	14.15	21	14.20	14.20	-11	7,900	-0.14%
2018/08/17	24	13.92	213	14.14	14.30	-189	6,493	-2.91%	大賣/鉅額交易
2018/08/16	44	12.25	21	12.55	13.00	23	5,438	0.42%
2018/08/15	39	11.98	43	12.16	12.20	-4	4,606	-0.09%
2018/08/14	108	11.19	2	10.85	11.25	106	3,657	2.90%	大買/鉅額交易
2018/08/13	2	10.35	0	0.00	10.25	2	3,157	0.06%
2018/08/10	0	0.00	20	10.45	10.45	-20	3,020	-0.66%
2018/08/07	10	10.10	0	0.00	9.95	10	2,805	0.36%
2018/08/06	0	0.00	2	10.00	10.05	-2	2,794	-0.07%
2018/08/02	0	0.00	5	9.80	9.82	-5	2,798	-0.18%
2018/07/31	5	9.80	0	0.00	9.80	5	2,855	0.18%
2018/07/26	0	0.00	1	9.80	9.73	-1	2,815	-0.04%
2018/07/17	1	9.44	0	0.00	9.46	1	2,836	0.04%
2018/07/11	10	9.63	1	9.40	9.54	9	2,865	0.31%
2018/06/29	10	9.86	0	0.00	9.88	10	2,711	0.37%
2018/06/14	5	10.35	0	0.00	10.40	5	2,573	0.19%
2018/06/13	10	10.20	0	0.00	10.25	10	2,509	0.40%
2018/06/11	0	0.00	2	9.99	10.40	-2	2,359	-0.08%
2018/06/08	0	0.00	7	10.21	10.10	-7	2,261	-0.31%
2018/06/06	0	0.00	30	9.90	9.90	-30	2,158	-1.39%
2018/05/30	10	9.30	0	0.00	9.24	10	1,894	0.53%
2018/05/24	20	9.20	0	0.00	9.18	20	1,863	1.07%
2018/05/23	2	9.15	1	9.15	9.12	1	1,879	0.05%
2018/05/16	0	0.00	5	9.18	9.09	-5	1,946	-0.26%
2018/05/07	5	9.43	0	0.00	9.41	5	1,984	0.25%
2018/04/30	0	0.00	3	9.42	9.43	-3	2,008	-0.15%
2018/04/26	0	0.00	1	9.38	9.30	-1	2,080	-0.05%
2018/04/19	0	0.00	2	10.00	10.00	-2	2,245	-0.09%
2018/04/16	0	0.00	1	9.92	9.92	-1	2,411	-0.04%
2018/04/12	0	0.00	12	10.05	10.00	-12	2,602	-0.46%
2018/03/30	0	0.00	2	9.90	9.80	-2	2,785	-0.07%
2018/03/29	0	0.00	3	9.94	9.83	-3	2,842	-0.11%
2018/03/27	0	0.00	1	9.70	9.72	-1	2,932	-0.03%
2018/03/23	1	9.38	0	0.00	9.40	1	3,587	0.03%
2018/03/19	2	9.80	0	0.00	9.79	2	3,730	0.05%
2018/03/15	4	10.03	4	10.08	10.00	0	3,989	0.00%
2018/03/14	3	9.92	0	0.00	9.86	3	3,935	0.08%
2018/03/13	0	0.00	1	9.90	9.85	-1	3,952	-0.03%
2018/03/08	0	0.00	1	9.55	9.53	-1	4,076	-0.02%
2018/03/02	2	9.46	0	0.00	9.46	2	4,611	0.04%
2018/03/01	4	9.54	0	0.00	9.54	4	4,663	0.09%
2018/02/26	0	0.00	10	9.50	9.50	-10	4,776	-0.21%
2018/02/23	0	0.00	7	9.46	9.40	-7	4,775	-0.15%
2018/02/12	7	8.77	0	0.00	9.06	7	4,960	0.14%
2018/02/07	10	9.30	1	9.35	9.20	9	5,073	0.18%
2018/02/01	0	0.00	5	10.30	10.25	-5	5,371	-0.09%
2018/01/30	0	0.00	3	10.40	10.40	-3	5,591	-0.05%
2018/01/29	0	10.15	1	10.20	10.20	-1	5,741	-0.02%
2018/01/24	5	10.20	2	10.18	10.15	3	6,628	0.05%
2018/01/23	2	10.20	0	0.00	10.15	2	6,663	0.03%
2018/01/22	3	10.30	0	0.00	10.20	3	6,673	0.04%
2018/01/17	5	10.50	0	0.00	10.45	5	6,815	0.07%
2018/01/16	11	10.63	40	10.43	10.55	-29	6,963	-0.42%
2018/01/10	3	10.50	14	10.50	10.45	-11	6,692	-0.16%
2018/01/08	5	10.90	5	10.85	10.90	0	6,553	0.00%
2018/01/05	0	0.00	3	10.65	10.75	-3	6,339	-0.05%
2018/01/04	0	0.00	3	10.65	10.65	-3	6,308	-0.05%