金像電 (2368)-康和-仁愛券商分點個股進出

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
197.0
漲跌
▼1.0
漲幅
-0.51%
成交量
5,612張
產業
上市電子零組件類股▼0.12%
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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	198.75	0	202.00	197.00	6	9,607	0.06%
2024/04/29	0	0.00	0	196.71	198.00	0	9,648	0.00%
2024/04/26	0	194.00	1	194.00	192.50	-1	9,791	-0.01%
2024/04/25	2	189.27	1	194.01	187.00	1	9,799	0.01%
2024/04/24	4	197.87	2	195.01	196.50	2	9,812	0.02%
2024/04/23	0	183.00	0	186.61	188.00	0	9,758	0.00%
2024/04/22	1	185.09	1	188.00	182.00	0	9,666	0.00%
2024/04/19	2	199.49	15	195.93	196.00	-13	9,531	-0.14%
2024/04/18	3	205.50	0	204.39	205.00	3	9,488	0.03%
2024/04/17	0	202.14	0	205.00	201.50	0	9,472	0.00%
2024/04/16	2	201.27	4	202.76	201.50	-2	9,455	-0.02%
2024/04/15	3	220.32	0	0.00	212.50	3	9,443	0.03%
2024/04/12	0	229.00	0	0.00	229.50	0	9,313	0.00%
2024/04/11	0	230.42	0	232.00	229.50	0	9,337	0.00%
2024/04/10	1	233.01	0	235.00	230.50	1	9,333	0.01%
2024/04/09	1	239.50	0	0.00	237.00	1	9,352	0.01%
2024/04/08	1	244.51	1	244.05	242.50	0	9,345	0.00%
2024/04/03	0	236.50	0	239.13	241.00	0	9,259	0.00%
2024/04/02	0	238.41	0	0.00	234.00	0	9,240	0.00%
2024/04/01	0	246.00	0	248.00	245.00	0	9,145	0.00%
2024/03/29	0	247.50	0	251.00	245.50	0	9,152	0.00%
2024/03/28	0	245.96	0	249.00	244.50	0	9,107	0.00%
2024/03/27	2	250.50	2	251.98	251.00	0	9,052	0.00%
2024/03/26	1	251.39	1	242.57	242.00	0	8,927	0.00%
2024/03/25	2	249.50	2	252.99	247.50	0	8,912	0.00%
2024/03/22	4	243.00	14	241.65	247.50	-10	8,866	-0.11%
2024/03/21	4	233.63	4	233.51	233.50	0	8,668	0.00%
2024/03/20	0	231.50	0	0.00	229.50	0	8,699	0.00%
2024/03/19	14	233.67	11	231.69	229.50	3	8,751	0.03%
2024/03/18	14	237.64	2	237.49	238.00	12	8,684	0.14%
2024/03/15	1	225.08	1.1	234.49	232.50	-0.1	8,689	0.00%
2024/03/14	0	223.38	0	226.10	220.50	0	8,659	0.00%
2024/03/13	0	232.38	4	231.00	229.00	-4	8,739	-0.05%
2024/03/12	2	244.74	0	0.00	242.50	2	8,651	0.02%
2024/03/11	0	250.52	9	253.00	248.00	-9	8,593	-0.10%
2024/03/08	10	252.88	10	255.99	249.50	0	8,641	0.00%
2024/03/07	17.1	258.39	16	256.84	252.50	1.1	8,595	0.01%
2024/03/06	22	264.00	20	266.50	274.50	2	8,335	0.02%
2024/03/05	2	260.50	4	262.01	265.50	-2	8,341	-0.02%
2024/03/04	9	261.05	9	260.17	259.00	0	8,359	0.00%
2024/03/01	1	263.50	1	264.98	261.50	0	8,322	0.00%
2024/02/29	0	0.00	0	255.00	257.00	0	8,274	0.00%
2024/02/27	0	252.60	1	248.02	252.50	-1	8,255	-0.01%
2024/02/26	1	263.92	1	261.52	261.50	0	8,170	0.00%
2024/02/23	12	263.50	14	265.57	262.00	-2	8,128	-0.02%
2024/02/22	19.1	262.02	16	256.07	255.50	3.1	8,003	0.04%
2024/02/21	1	260.47	1	262.98	259.50	0	7,836	0.00%
2024/02/20	0	258.25	5	261.00	261.50	-5	7,793	-0.06%
2024/02/19	0.1	270.40	1	279.51	265.00	-1	7,781	-0.01%
2024/02/16	1	273.86	0	271.50	275.00	1	7,674	0.01%
2024/02/15	0	0.00	0	267.00	273.00	0	7,656	0.00%
2024/02/05	1	247.03	10	251.90	248.50	-9	7,528	-0.12%
2024/02/02	19	241.74	16.1	241.01	241.00	2.9	7,755	0.04%
2024/02/01	2.1	231.43	3	231.50	231.50	-0.9	7,649	-0.01%
2024/01/31	9	236.71	9	229.45	229.00	0	7,741	0.00%
2024/01/30	22	229.39	21	230.62	234.00	1	7,738	0.01%
2024/01/29	6	219.33	16	222.75	224.50	-10	7,520	-0.13%
2024/01/26	10	220.50	0	220.00	216.50	10	7,612	0.13%
2024/01/25	5	222.50	5	225.10	222.50	0	7,651	0.00%
2024/01/24	0	218.00	0	0.00	216.50	0	7,583	0.00%
2024/01/23	10	222.00	10	222.75	221.50	0	7,645	0.00%
2024/01/22	2	218.99	3	218.50	222.00	-1	7,580	-0.01%
2024/01/19	0	203.50	0	0.00	204.00	0	7,423	0.00%
2024/01/18	0	203.67	0	0.00	200.50	0	7,433	0.00%
2024/01/17	3	212.16	1	210.50	210.50	2	7,369	0.03%
2024/01/16	2	214.00	14	214.25	214.50	-12	7,386	-0.16%
2024/01/15	10	212.50	13	215.38	216.00	-3	7,379	-0.04%
2024/01/12	15	207.63	1	208.50	208.00	14	7,425	0.19%
2024/01/11	2	201.50	3	202.99	206.00	-1	7,457	-0.01%
2024/01/10	0	0.00	0	199.50	200.00	0	7,509	0.00%
2024/01/09	1	197.50	0	201.00	195.50	1	7,541	0.01%
2024/01/08	0	204.00	0	208.50	204.50	0	7,519	0.00%
2024/01/05	0	211.50	1	212.00	205.50	-1	7,562	-0.01%
2024/01/04	1	214.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	1	214.00	2	214.00	218.50	-1	7,637	-0.01%
2024/01/02	2	217.75	1	219.00	218.00	1	7,643	0.01%
2023/12/29	1	216.00	1	218.50	218.00	0	7,716	0.00%
2023/12/28	1	221.94	0	220.00	214.50	1	7,853	0.01%
2023/12/27	1	216.50	1	218.00	217.00	0	8,073	0.00%
2023/12/26	0	215.00	0	213.00	215.50	0	8,392	0.00%
2023/12/25	0	214.75	1	219.50	213.50	-1	8,610	-0.01%
2023/12/22	2	215.50	1	216.98	217.00	1	8,705	0.01%
2023/12/21	0	209.50	0	212.50	210.50	0	8,828	0.00%
2023/12/20	0	0.00	0	214.00	213.50	0	9,114	0.00%
2023/12/19	0	213.50	0	215.83	213.50	0	9,164	0.00%
2023/12/18	0	215.50	4	216.01	216.00	-4	9,215	-0.04%
2023/12/15	4	215.88	0	0.00	215.50	4	9,288	0.04%
2023/12/14	0	221.33	5	222.50	220.00	-5	9,289	-0.05%
2023/12/13	4	222.50	1	225.00	223.50	3	9,307	0.03%
2023/12/12	1	222.98	0	220.00	219.50	1	9,358	0.01%
2023/12/11	3	226.68	2.2	236.89	220.50	0.8	9,350	0.01%
2023/12/08	7	238.43	4.3	236.65	238.00	2.7	9,317	0.03%
2023/12/07	3	226.33	2	229.24	224.50	1	9,137	0.01%
2023/12/06	1	215.00	1	217.57	223.50	0	9,168	0.00%
2023/12/05	0.1	215.43	0	215.00	212.00	0.1	9,163	0.00%
2023/12/04	1.1	234.02	1	224.03	224.00	0.1	9,137	0.00%
2023/12/01	1.1	223.54	1	227.51	229.50	0.1	9,393	0.00%
2023/11/30	0.2	227.98	39	230.97	228.00	-38.8	9,479	-0.41%
2023/11/29	11	223.86	6	224.33	225.00	5	9,460	0.05%
2023/11/28	1	215.50	1	219.98	217.50	0	9,624	0.00%
2023/11/27	0	213.76	1	212.00	211.50	-1	9,746	-0.01%
2023/11/24	0	216.25	0	219.50	217.50	0	9,920	0.00%
2023/11/23	0	0.00	0	219.50	215.50	0	9,995	0.00%
2023/11/22	0	221.50	0	0.00	221.00	0	10,095	0.00%
2023/11/21	1	228.44	3	229.66	225.00	-2	10,258	-0.02%
2023/11/20	3	223.83	0	0.00	223.50	3	10,564	0.03%
2023/11/17	1	222.00	0	221.00	221.50	1	10,825	0.01%
2023/11/16	2	224.72	0	221.00	220.50	2	10,939	0.02%
2023/11/15	33	230.95	1	234.43	229.00	32	10,990	0.29%
2023/11/14	2	232.25	1	231.95	232.00	1	11,656	0.01%
2023/11/13	2	220.46	3	217.17	217.00	-1	12,092	-0.01%
2023/11/10	11	224.86	11	225.13	220.50	0	12,229	0.00%
2023/11/09	0	206.50	0	212.00	215.00	0	12,137	0.00%
2023/11/08	0	0.00	3	205.17	209.00	-3	12,248	-0.02%
2023/11/07	0	198.23	1	200.00	200.00	-1	12,491	-0.01%
2023/11/06	2	197.50	1	195.50	197.50	1	12,660	0.01%
2023/11/03	1	192.00	1	188.99	189.00	0	12,868	0.00%
2023/11/02	0	181.00	0	185.21	184.00	0	12,928	0.00%
2023/11/01	0	175.00	0	177.00	177.00	0	13,071	0.00%
2023/10/31	0	181.75	30	179.70	176.00	-30	13,190	-0.23%
2023/10/27	0	0.00	2	186.75	186.50	-2	13,444	-0.01%
2023/10/26	2	191.49	0	0.00	187.00	2	13,636	0.01%
2023/10/25	0	200.00	0	202.50	200.50	0	13,652	0.00%
2023/10/24	1	194.50	1	199.00	201.50	0	13,863	0.00%
2023/10/23	0	0.00	0.1	191.88	192.50	-0.1	13,959	0.00%
2023/10/20	1	190.52	15	190.20	192.50	-14	14,232	-0.10%
2023/10/19	3	197.83	1	198.99	197.50	2	14,457	0.01%
2023/10/18	1	204.98	0	0.00	198.50	1	14,624	0.01%
2023/10/17	4	210.25	3	209.17	207.50	1	14,675	0.01%
2023/10/16	24	216.31	24	215.06	215.00	0	14,732	0.00%
2023/10/13	3	221.32	2	223.99	223.00	1	14,818	0.01%
2023/10/12	3	223.50	5	225.09	223.50	-2	14,832	-0.01%
2023/10/11	2	221.73	7	219.50	218.00	-5	14,997	-0.03%
2023/10/06	12	225.25	11	222.05	221.00	1	15,293	0.01%
2023/10/05	9	221.67	9	221.83	222.50	0	15,490	0.00%
2023/10/04	6	216.33	6	218.17	221.00	0	15,730	0.00%
2023/10/03	12	218.04	18	221.45	219.00	-6	15,759	-0.04%
2023/10/02	25	225.92	9	224.56	215.50	16	15,638	0.10%
2023/09/28	15	216.17	16	219.06	219.50	-1	15,485	-0.01%
2023/09/27	3	209.00	4	210.87	211.50	-1	15,348	-0.01%
2023/09/26	4	205.00	5	204.80	204.00	-1	15,546	-0.01%
2023/09/25	14	214.71	15	215.33	211.00	-1	15,739	-0.01%
2023/09/22	7	196.57	3	195.50	201.00	4	15,794	0.03%
2023/09/21	8	189.87	8	193.50	195.00	0	15,813	0.00%
2023/09/20	17	191.79	18	193.47	193.50	-1	15,888	-0.01%
2023/09/19	9	192.72	9	191.28	190.00	0	15,919	0.00%
2023/09/18	3	192.18	0	0.00	193.00	3	15,947	0.02%
2023/09/15	4	203.50	5	202.60	203.50	-1	15,915	-0.01%
2023/09/14	4	198.63	3	199.50	199.50	1	16,237	0.01%
2023/09/13	1	192.04	2	193.25	194.00	-1	16,324	-0.01%
2023/09/12	6	199.17	6	202.00	200.00	0	16,419	0.00%
2023/09/11	3	203.82	2	199.61	199.00	1	16,718	0.01%
2023/09/08	6	208.00	7	209.79	208.50	-1	16,660	-0.01%
2023/09/07	1	214.96	1	214.50	209.50	0	16,783	0.00%
2023/09/06	12	215.00	14	216.89	216.50	-2	16,895	-0.01%
2023/09/05	1	208.49	3	209.49	208.00	-2	16,863	-0.01%
2023/09/04	1	205.48	0	205.25	206.00	1	16,963	0.01%
2023/09/01	11	208.94	11	203.33	201.00	0	17,167	0.00%
2023/08/31	3	211.17	16	211.22	215.50	-13	17,119	-0.08%
2023/08/30	7	206.86	7	208.21	208.50	0	17,335	0.00%
2023/08/29	18	205.33	18	203.47	201.00	0	17,494	0.00%
2023/08/28	10	205.00	15	203.50	202.00	-5	17,497	-0.03%
2023/08/25	7	207.86	3	207.50	207.00	4	17,578	0.02%
2023/08/24	33	221.94	6	221.91	216.50	27	17,675	0.15%
2023/08/23	13	209.85	2	206.02	209.00	11	17,478	0.06%
2023/08/22	2	204.98	3	205.33	201.50	-1	17,694	-0.01%
2023/08/21	4	205.11	2	202.01	201.50	2	18,190	0.01%
2023/08/18	20	205.07	22	206.84	203.50	-2	18,218	-0.01%
2023/08/17	41	201.46	28	201.77	206.50	13	17,771	0.07%
2023/08/16	1	181.00	8	179.13	188.00	-7	17,637	-0.04%
2023/08/15	21	180.69	25	179.60	180.00	-4	18,217	-0.02%
2023/08/14	12	173.54	22	175.16	173.50	-10	18,299	-0.05%
2023/08/11	46	174.15	14	174.82	178.50	32	18,279	0.17%
2023/08/10	6.1	168.42	2	169.00	166.50	4.1	18,003	0.02%
2023/08/09	4	173.00	7	178.64	179.00	-3	17,778	-0.02%
2023/08/08	2	169.00	2	171.01	172.00	0	17,596	0.00%
2023/08/07	4	163.88	3	165.17	168.00	1	17,423	0.01%
2023/08/04	0	0.00	0	157.00	158.50	0	17,245	0.00%
2023/08/02	2.1	157.55	1	166.98	157.50	1	17,111	0.01%
2023/08/01	2.1	163.77	0	170.00	165.00	2	16,979	0.01%
2023/07/31	1.1	168.60	22	171.82	169.50	-20.9	16,856	-0.12%
2023/07/28	0	0.00	17.1	178.50	178.50	-17.1	16,700	-0.10%
2023/07/27	12	180.83	12	177.00	176.00	0	16,663	0.00%
2023/07/26	4	176.37	3	174.83	174.50	1	16,436	0.01%
2023/07/25	14	190.55	14.1	189.71	177.00	-0.1	16,360	0.00%
2023/07/24	6	183.67	2	182.49	188.50	4	16,090	0.02%
2023/07/21	2	179.25	3	180.00	181.00	-1	15,856	-0.01%
2023/07/20	1	174.50	2.1	173.78	175.50	-1.1	15,743	-0.01%
2023/07/19	1.1	173.42	9	171.83	171.50	-8	15,678	-0.05%
2023/07/18	27	179.68	26	175.71	178.00	1	15,619	0.01%
2023/07/17	5	179.38	4	176.25	176.50	1	15,444	0.01%
2023/07/14	12	179.33	62	177.31	182.00	-50	15,399	-0.32%
2023/07/13	1	180.50	3	179.67	180.00	-2	15,223	-0.01%
2023/07/12	13	167.81	21	167.95	170.00	-8	15,013	-0.05%
2023/07/11	9	160.28	12	161.00	163.50	-3	14,816	-0.02%
2023/07/10	22	154.18	5	152.20	155.00	17	14,581	0.12%
2023/07/07	4	150.63	2	149.25	148.50	2	14,598	0.01%
2023/07/06	2	148.75	12.2	148.10	149.00	-10.2	14,706	-0.07%
2023/07/05	0	0.00	14	154.39	154.50	-14	14,620	-0.10%
2023/07/04	47	154.48	31	156.79	155.50	16	14,613	0.11%
2023/07/03	55	150.21	52	153.46	153.00	3	14,426	0.02%
2023/06/30	48.2	144.35	49	145.09	146.00	-0.8	14,134	-0.01%
2023/06/29	1	138.00	0	0.00	139.00	1	13,829	0.01%
2023/06/28	3	139.33	44	136.81	138.00	-41	13,872	-0.30%
2023/06/27	52	137.42	0	0.00	135.00	52	13,928	0.37%
2023/06/26	1	139.00	0	0.00	138.50	1	13,986	0.01%
2023/06/21	10	144.50	0	0.00	142.00	10	13,981	0.07%
2023/06/20	49	144.16	28	142.86	142.00	21	14,126	0.15%
2023/06/19	2	140.50	2	140.50	140.00	0	14,288	0.00%
2023/06/16	5	140.60	11	140.73	139.50	-6	14,268	-0.04%
2023/06/15	19	138.95	10	137.95	138.00	9	14,089	0.06%
2023/06/14	11	135.45	0	0.00	134.50	11	13,778	0.08%
2023/06/13	1	136.00	4	136.25	136.00	-3	13,742	-0.02%
2023/06/12	0	0.00	1	136.00	135.00	-1	13,569	-0.01%
2023/06/09	53	139.70	11	139.05	139.00	42	13,416	0.31%
2023/06/08	2	135.00	5	133.60	133.00	-3	13,188	-0.02%
2023/06/07	10	135.40	8	134.94	134.50	2	13,041	0.02%
2023/06/06	0	0.00	6	132.83	130.00	-6	13,003	-0.05%
2023/06/05	4	133.75	4	134.25	133.00	0	12,873	0.00%
2023/06/02	3	128.33	5	128.60	128.00	-2	12,646	-0.02%
2023/06/01	3	123.33	3	122.00	125.00	0	12,322	0.00%
2023/05/31	6	123.50	6	122.25	122.00	0	12,268	0.00%
2023/05/30	17	123.82	18	124.53	125.00	-1	12,147	-0.01%
2023/05/29	11	122.32	10	121.80	121.50	1	12,068	0.01%
2023/05/26	18	122.19	33	124.24	121.50	-15	12,263	-0.12%
2023/05/25	18	120.72	15	117.93	122.50	3	11,877	0.03%
2023/05/24	2	110.00	4	110.25	111.50	-2	11,324	-0.02%
2023/05/23	32	111.14	56	111.34	110.50	-24	11,271	-0.21%
2023/05/22	51	113.82	43	113.79	113.50	8	11,155	0.07%
2023/05/19	64	109.63	28	109.96	113.50	36	10,654	0.34%
2023/05/18	38	100.22	48	101.33	103.50	-10	9,916	-0.10%
2023/05/17	7	95.36	5	98.00	97.90	2	9,528	0.02%
2023/05/16	14	96.29	8	95.10	95.10	6	9,364	0.06%
2023/05/15	5	95.60	5	96.50	96.70	0	9,348	0.00%
2023/05/12	8	93.55	12	95.31	95.50	-4	9,433	-0.04%
2023/05/11	5	96.20	6	95.02	95.00	-1	9,485	-0.01%
2023/05/10	16	96.88	10	96.20	96.20	6	9,558	0.06%
2023/05/09	0	0.00	5	97.30	97.30	-5	9,660	-0.05%
2023/05/08	6	97.77	5	97.20	97.20	1	9,808	0.01%
2023/05/05	5	98.20	6	98.62	98.10	-1	9,896	-0.01%
2023/05/04	0	0.00	8	96.70	96.70	-8	10,067	-0.08%
2023/05/03	24	97.75	18	97.08	96.70	6	10,151	0.06%
2023/05/02	13	98.18	10	98.90	98.20	3	10,195	0.03%
2023/04/28	10	99.06	6	98.83	98.60	4	10,223	0.04%
2023/04/27	4	98.40	4	98.50	98.50	0	10,153	0.00%
2023/04/26	5	97.16	7	97.77	98.40	-2	10,172	-0.02%
2023/04/25	9	98.88	7	97.14	96.40	2	10,097	0.02%
2023/04/24	2	102.00	0	0.00	101.50	2	10,049	0.02%
2023/04/21	6	98.92	9	98.59	98.20	-3	10,022	-0.03%
2023/04/20	1	99.60	0	0.00	100.00	1	10,003	0.01%
2023/04/19	22	103.36	22	103.32	101.50	0	10,094	0.00%
2023/04/18	10	101.75	16	101.50	101.50	-6	10,103	-0.06%
2023/04/17	24	102.83	39	102.81	102.50	-15	10,135	-0.15%
2023/04/14	17	100.95	4	99.20	99.20	13	10,082	0.13%
2023/04/13	8	100.15	6	100.50	99.30	2	10,044	0.02%
2023/04/12	25	102.92	15	102.37	102.50	10	9,937	0.10%
2023/04/11	21	101.79	25	102.54	103.00	-4	9,756	-0.04%
2023/04/10	18	96.50	11	97.23	98.80	7	9,568	0.07%
2023/04/07	17	95.14	15	95.25	95.30	2	9,463	0.02%
2023/04/06	34	94.67	36	94.15	94.10	-2	9,350	-0.02%
2023/03/31	15	98.18	35	97.84	97.30	-20	9,237	-0.22%
2023/03/30	34	97.79	44	98.02	97.80	-10	9,224	-0.11%
2023/03/29	9	97.18	9	96.88	96.70	0	9,142	0.00%
2023/03/28	101	97.74	93	97.83	97.70	8	9,014	0.09%	大買/
2023/03/27	15	98.00	18	97.72	98.00	-3	8,784	-0.03%
2023/03/24	44	93.86	48	93.82	94.00	-4	8,744	-0.05%
2023/03/23	9	95.04	12	93.95	93.20	-3	8,620	-0.03%
2023/03/22	106	96.04	74	96.08	95.40	32	8,401	0.38%	大買/
2023/03/21	25	91.52	27	92.08	92.50	-2	7,819	-0.03%
2023/03/20	0	0.00	3	89.90	90.20	-3	7,651	-0.04%
2023/03/17	1	89.40	6	88.20	89.50	-5	7,608	-0.07%
2023/03/16	5	87.80	0	0.00	86.80	5	7,566	0.07%
2023/03/15	1	88.90	0	0.00	88.20	1	7,605	0.01%
2023/03/14	5	88.60	5	88.10	88.10	0	7,634	0.00%
2023/03/10	6	87.50	5	87.70	87.70	1	7,646	0.01%
2023/03/09	22	89.96	20	89.38	89.40	2	7,705	0.03%
2023/03/08	2	92.60	0	0.00	92.50	2	7,507	0.03%
2023/03/07	30	92.37	31	92.92	93.00	-1	7,641	-0.01%
2023/03/06	1	91.10	1	91.50	90.90	0	7,540	0.00%
2023/03/03	20	91.10	20	90.50	90.40	0	7,685	0.00%
2023/03/02	30	89.72	30	90.12	89.90	0	7,714	0.00%
2023/03/01	60	92.56	75	90.69	90.80	-15	7,713	-0.19%
2023/02/24	76	90.26	80	91.43	92.10	-4	7,631	-0.05%
2023/02/23	0	0.00	3	88.43	89.00	-3	7,430	-0.04%
2023/02/22	7	87.39	25	87.10	87.10	-18	7,565	-0.24%
2023/02/21	11	88.93	17	89.36	88.60	-6	7,570	-0.08%
2023/02/20	18	89.18	38	88.86	88.50	-20	7,537	-0.27%
2023/02/17	5	86.80	5	87.50	87.70	0	7,443	0.00%
2023/02/16	25	87.76	5	88.00	88.10	20	7,570	0.26%
2023/02/15	1	86.70	22	87.00	87.10	-21	7,865	-0.27%
2023/02/14	55	87.14	55	86.50	86.50	0	8,028	0.00%
2023/02/13	22	85.65	31	86.29	86.50	-9	8,196	-0.11%
2023/02/10	10.2	86.01	5	85.40	85.10	5.2	8,434	0.06%
2023/02/09	42	86.69	40	86.86	86.90	2	8,363	0.02%
2023/02/08	52	87.91	53	87.79	87.80	-1	8,250	-0.01%
2023/02/07	41	88.48	27	88.05	88.00	14	8,254	0.17%
2023/02/06	41	91.11	25	89.26	89.50	16	8,203	0.20%
2023/02/03	30	92.70	30	94.32	93.40	0	8,194	0.00%
2023/02/02	135	90.57	136	92.17	93.50	-1	8,215	-0.01%	大買/大賣/
2023/02/01	17.4	88.53	17	89.09	89.10	0.4	8,135	0.00%
2023/01/31	15	87.13	11	87.03	87.30	4	8,206	0.05%
2023/01/30	18	88.75	25	88.51	88.00	-7	8,258	-0.08%
2023/01/17	6	88.05	121	87.73	88.00	-115	8,342	-1.38%	大賣/鉅額交易
2023/01/16	10	88.50	5	89.10	88.70	5	8,462	0.06%
2023/01/13	10	88.70	20	89.26	89.30	-10	8,529	-0.12%
2023/01/12	50	90.56	21	88.79	88.60	29	8,742	0.33%
2023/01/11	50	92.70	60	90.93	90.90	-10	8,825	-0.11%
2023/01/10	37	91.91	13	91.97	91.80	24	8,935	0.27%
2023/01/09	10	89.14	41	90.76	91.00	-31	9,201	-0.34%
2023/01/06	2	87.25	8	87.44	87.20	-6	9,460	-0.06%
2023/01/05	11	86.29	10	85.20	85.20	1	9,816	0.01%
2023/01/04	71	88.75	41	89.20	87.00	30	9,979	0.30%
2023/01/03	15	87.67	21	88.64	89.20	-6	10,081	-0.06%
2022/12/30	37	87.84	0	0.00	86.80	37	10,259	0.36%
2022/12/29	15	86.10	5	86.30	87.00	10	10,578	0.09%
2022/12/28	7	86.76	5	85.80	85.80	2	10,960	0.02%
2022/12/26	0	0.00	8	89.35	89.00	-8	11,494	-0.07%
2022/12/23	5	88.50	5	88.50	88.40	0	11,992	0.00%
2022/12/22	12	90.37	5	89.40	89.40	7	12,229	0.06%
2022/12/21	5	91.60	0	0.00	90.20	5	12,393	0.04%
2022/12/20	1	94.90	1	95.70	91.80	0	12,656	0.00%
2022/12/16	11	93.16	20	94.83	95.70	-9	13,483	-0.07%
2022/12/15	5	96.50	9	96.91	96.60	-4	13,535	-0.03%
2022/12/14	5	95.30	6	96.42	97.00	-1	13,841	-0.01%
2022/12/13	6	95.63	5	95.00	95.00	1	14,007	0.01%
2022/12/12	5	94.70	5	95.70	95.50	0	14,126	0.00%
2022/12/09	10	96.20	13.7	95.71	95.50	-3.7	14,169	-0.03%
2022/12/08	8	94.95	6	95.55	95.20	2	14,202	0.01%
2022/12/07	19	96.08	26	95.47	95.50	-7	14,220	-0.05%
2022/12/06	4	98.30	0	0.00	97.90	4	14,235	0.03%
2022/12/05	2	99.20	11.2	99.99	98.30	-9.2	14,275	-0.06%
2022/12/02	10	99.30	5	99.10	99.10	5	14,301	0.03%
2022/12/01	5	98.90	18	100.18	100.50	-13	14,353	-0.09%
2022/11/30	6	97.55	1	98.00	97.50	5	14,355	0.03%
2022/11/29	12	98.49	5	97.50	97.50	7	14,502	0.05%
2022/11/28	5	99.00	6	101.33	102.50	-1	14,402	-0.01%
2022/11/25	7	98.53	12	100.59	100.00	-5	14,421	-0.03%
2022/11/24	10	100.50	0.9	98.00	100.50	9.1	14,483	0.06%
2022/11/23	35	98.60	65	98.27	98.70	-30	14,507	-0.21%
2022/11/22	38	96.94	8	97.10	97.10	30	14,530	0.21%
2022/11/21	36	98.94	14	99.00	98.50	22	14,571	0.15%
2022/11/18	51	99.39	3	100.33	97.10	48	14,534	0.33%
2022/11/17	15	97.93	40	97.91	98.70	-25	14,434	-0.17%
2022/11/16	5	96.60	17	97.13	96.80	-12	14,513	-0.08%
2022/11/15	10	95.95	7	95.91	95.60	3	14,608	0.02%
2022/11/14	8	96.68	14	96.41	97.30	-6	14,948	-0.04%
2022/11/11	68	94.76	15	94.86	94.00	53	15,166	0.35%
2022/11/10	16	93.23	20	94.00	94.00	-4	15,028	-0.03%
2022/11/09	29	91.20	10.1	91.82	92.00	18.9	15,278	0.12%
2022/11/08	11	90.91	23	91.10	89.20	-12	15,431	-0.08%
2022/11/07	10	89.40	22	88.36	87.60	-12	15,185	-0.08%
2022/11/04	5	87.00	5	88.10	88.10	0	15,145	0.00%
2022/11/03	21	87.50	6	87.83	87.80	15	15,102	0.10%
2022/11/02	3	86.90	9	87.41	88.20	-6	15,053	-0.04%
2022/11/01	6	85.93	2	86.25	86.50	4	15,093	0.03%
2022/10/31	0.1	84.30	5	84.26	85.60	-4.9	14,949	-0.03%
2022/10/28	4	82.08	7.9	82.34	82.10	-3.9	14,853	-0.03%
2022/10/27	8	80.80	9	79.72	81.50	-1	14,807	-0.01%
2022/10/26	5	78.50	0	0.00	76.90	5	14,684	0.03%
2022/10/25	7	78.74	5	78.50	78.40	2	14,672	0.01%
2022/10/24	10	81.33	14	81.54	80.00	-4	14,785	-0.03%
2022/10/20	9	80.50	5	81.12	82.30	4	14,883	0.03%
2022/10/19	2	83.85	10	83.95	83.00	-8	14,935	-0.05%
2022/10/18	10	83.35	0	0.00	83.00	10	15,190	0.07%
2022/10/17	7	85.04	7	85.19	84.60	0	15,263	0.00%
2022/10/14	8	89.18	4	91.95	88.00	4	15,056	0.03%
2022/10/13	19	91.47	12	90.84	88.80	7	14,846	0.05%
2022/10/12	6	85.10	21	88.51	90.50	-15	14,838	-0.10%
2022/10/11	11	87.02	0	0.00	85.10	11	15,139	0.07%
2022/10/07	7	93.57	0	0.00	91.50	7	15,242	0.05%
2022/10/06	5	94.20	5	94.80	94.80	0	15,505	0.00%
2022/10/05	1	95.70	11	95.15	94.60	-10	15,616	-0.06%
2022/10/04	20	93.50	11	93.38	92.90	9	15,765	0.06%
2022/10/03	3	95.10	13	94.75	93.80	-10	15,903	-0.06%
2022/09/30	18	92.22	33	90.42	92.80	-15	15,691	-0.10%
2022/09/29	21	88.10	1	88.50	86.00	20	15,337	0.13%
2022/09/28	0.3	91.60	14	89.76	89.20	-13.7	15,337	-0.09%
2022/09/27	23	96.43	6	98.92	94.00	17	15,426	0.11%
2022/09/26	13	98.21	10	98.18	97.00	3	15,254	0.02%
2022/09/23	16	99.86	19.3	100.16	102.00	-3.3	15,044	-0.02%
2022/09/22	10	93.00	10	93.60	95.00	0	14,706	0.00%
2022/09/21	31	91.32	36.8	92.25	93.70	-5.8	14,786	-0.04%
2022/09/20	3.2	90.56	13	91.52	91.10	-9.8	14,894	-0.07%
2022/09/19	5	90.34	5	89.84	88.10	0	15,034	0.00%
2022/09/06	8	78.33	5	77.70	77.70	3	15,220	0.02%
2022/09/05	6	79.77	6	78.60	78.60	0	15,777	0.00%
2022/09/02	11	81.23	10	80.10	80.10	1	16,650	0.01%
2022/09/01	12	81.53	5	81.00	81.00	7	17,967	0.04%
2022/08/31	0	0.00	40	83.45	83.60	-40	18,273	-0.22%
2022/08/30	15	82.77	10	82.40	82.10	5	18,237	0.03%
2022/08/29	5	80.40	5	81.00	80.50	0	18,158	0.00%
2022/08/26	13	82.91	7	83.63	83.40	6	18,113	0.03%
2022/08/25	50	84.32	26	83.81	83.80	24	18,032	0.13%
2022/08/24	6	81.32	0	0.00	80.30	6	17,975	0.03%
2022/08/23	10	82.07	5	82.30	82.30	5	18,000	0.03%
2022/08/22	5	82.00	5	82.10	82.10	0	18,094	0.00%
2022/08/19	6	83.30	5	83.10	83.10	1	18,040	0.01%
2022/08/18	5	80.80	7	82.30	83.00	-2	18,263	-0.01%
2022/08/17	5	82.40	5	82.70	82.70	0	18,257	0.00%
2022/08/16	6	81.68	15	82.29	82.30	-9	18,279	-0.05%
2022/08/15	1	80.70	65	80.32	80.50	-64	18,163	-0.35%
2022/08/12	5	79.00	6	78.57	78.60	-1	18,131	-0.01%
2022/08/11	10	80.00	0	0.00	79.00	10	18,111	0.06%
2022/08/10	81	78.27	19	79.09	79.30	62	18,135	0.34%
2022/08/09	14	74.61	18	75.83	77.50	-4	17,820	-0.02%
2022/08/08	0	0.00	20	73.48	73.90	-20	17,699	-0.11%
2022/08/05	15	71.84	10	72.65	72.00	5	17,868	0.03%
2022/08/04	17	74.05	0	0.00	72.00	17	17,561	0.10%
2022/08/03	10	79.95	5	80.90	79.90	5	17,371	0.03%
2022/08/02	5	79.60	5	80.80	80.40	0	17,544	0.00%
2022/07/29	10	82.90	0	0.00	81.30	10	17,828	0.06%
2022/07/28	7	81.10	18	81.77	81.30	-11	18,013	-0.06%
2022/07/27	5	80.60	5	81.90	82.00	0	17,969	0.00%
2022/07/26	5	81.32	6	80.68	80.60	-1	17,962	-0.01%
2022/07/25	18	82.87	15	82.00	82.00	3	18,124	0.02%
2022/07/22	5	82.90	5	83.20	83.20	0	18,249	0.00%
2022/07/21	5	81.90	52	82.64	82.70	-47	18,378	-0.26%
2022/07/20	12	81.96	16	82.20	82.00	-4	18,350	-0.02%
2022/07/19	10	79.80	6	79.47	79.30	4	18,343	0.02%
2022/07/18	20	78.09	20	78.48	78.60	0	18,432	0.00%
2022/07/15	6	77.48	6	78.48	78.10	0	18,611	0.00%
2022/07/14	21	75.43	39	75.63	78.00	-18	18,439	-0.10%
2022/07/13	16	74.01	16	74.49	72.80	0	18,099	0.00%
2022/07/12	11	70.86	11	69.30	69.30	0	17,954	0.00%
2022/07/11	6	71.62	5	72.50	73.00	1	17,971	0.01%
2022/07/08	16	70.96	15	72.17	72.00	1	17,874	0.01%
2022/07/07	26	66.55	26	68.50	69.60	0	17,515	0.00%
2022/07/06	0	0.00	25	67.52	67.80	-25	17,041	-0.15%
2022/07/05	15	65.55	18	66.75	66.70	-3	16,886	-0.02%
2022/07/04	22	66.98	22	67.78	67.80	0	16,571	0.00%
2022/07/01	31	71.49	4	68.50	68.50	27	16,229	0.17%
2022/06/30	18	80.51	11	78.07	76.10	7	15,884	0.04%
2022/06/29	10	85.10	5	84.50	84.50	5	15,899	0.03%
2022/06/28	0	0.00	1	85.50	84.50	-1	15,979	-0.01%
2022/06/27	0	0.00	20	84.53	85.50	-20	16,184	-0.12%
2022/06/24	37	84.30	48	84.03	83.00	-11	16,060	-0.07%
2022/06/23	15	80.57	63	80.75	79.50	-48	15,859	-0.30%
2022/06/22	13	79.99	10	79.45	78.60	3	15,933	0.02%
2022/06/21	5	81.00	40	80.51	80.90	-35	15,950	-0.22%
2022/06/20	6	78.67	21	78.95	78.00	-15	16,223	-0.09%
2022/06/17	30	80.53	22	80.04	79.70	8	16,427	0.05%
2022/06/16	16	86.90	1	84.80	83.10	15	16,176	0.09%
2022/06/15	19	89.51	0	0.00	87.60	19	16,094	0.12%
2022/06/14	19	90.08	17	91.36	91.00	2	15,995	0.01%
2022/06/13	33	92.37	26	93.17	93.70	7	15,559	0.04%
2022/06/10	19	89.21	60	90.20	92.90	-41	14,723	-0.28%
2022/06/09	12	83.53	14	83.73	84.50	-2	13,433	-0.01%
2022/06/06	1	79.60	0	0.00	79.70	1	13,305	0.01%
2022/06/02	1	81.40	1	81.60	81.10	0	13,452	0.00%
2022/06/01	1	82.80	0	0.00	81.00	1	13,610	0.01%
2022/05/31	5	80.40	0	0.00	81.30	5	13,574	0.04%
2022/05/30	0	0.00	8	80.80	80.90	-8	13,569	-0.06%
2022/05/27	2	77.20	3	77.47	77.60	-1	13,579	-0.01%
2022/05/26	4	77.25	3	76.00	76.10	1	13,660	0.01%
2022/05/25	0	0.00	1	80.20	79.80	-1	13,603	-0.01%
2022/05/24	0	0.00	1	80.10	79.40	-1	13,724	-0.01%
2022/05/23	1	82.70	1	82.10	81.90	0	13,716	0.00%
2022/05/20	2	82.00	1	81.60	81.60	1	13,890	0.01%
2022/05/19	13	83.68	0	0.00	82.60	13	14,125	0.09%
2022/05/18	2	86.70	1	87.10	85.40	1	14,076	0.01%
2022/05/17	8	85.49	6	86.15	87.10	2	14,059	0.01%
2022/05/16	7	86.79	20	87.00	86.10	-13	14,156	-0.09%
2022/05/13	19	85.30	27	85.86	85.50	-8	14,000	-0.06%
2022/05/12	1	83.40	34	83.75	82.20	-33	13,723	-0.24%
2022/05/11	0	0.00	5	83.04	82.20	-5	13,722	-0.04%
2022/05/10	21	80.93	13	81.73	82.00	8	13,907	0.06%
2022/05/09	0	0.00	18	83.39	83.50	-18	13,933	-0.13%
2022/05/06	39	82.46	6	81.80	81.80	33	14,152	0.23%
2022/05/05	55	86.43	31	87.28	85.00	24	14,313	0.17%
2022/05/04	5	83.60	11	84.93	84.70	-6	14,319	-0.04%
2022/05/03	5	83.70	1	84.00	83.60	4	14,642	0.03%
2022/04/29	1	83.30	0	0.00	83.00	1	14,949	0.01%
2022/04/28	0	0.00	2	84.20	84.40	-2	15,188	-0.01%
2022/04/27	7	77.40	6	81.58	82.20	1	15,409	0.01%
2022/04/26	2	79.50	6	79.47	78.90	-4	15,952	-0.03%
2022/04/25	0	0.00	1	80.80	78.20	-1	17,592	-0.01%
2022/04/22	29	86.37	36	86.80	83.20	-7	18,309	-0.04%
2022/04/21	26	88.06	15	86.97	88.60	11	18,150	0.06%
2022/04/20	5	83.10	6	84.13	83.90	-1	17,843	-0.01%
2022/04/19	0	0.00	5	81.20	81.90	-5	17,777	-0.03%
2022/04/15	11	82.37	0	0.00	80.40	11	17,699	0.06%
2022/04/14	10	83.75	10	84.40	84.70	0	17,725	0.00%
2022/04/13	11	81.21	11	82.09	82.70	0	17,740	0.00%
2022/04/12	12	80.43	17	81.41	81.50	-5	17,866	-0.03%
2022/04/11	11	81.35	15	80.60	80.60	-4	18,185	-0.02%
2022/04/08	15	84.31	5	86.30	84.30	10	18,338	0.05%
2022/04/07	5	85.20	3	84.23	83.70	2	18,264	0.01%
2022/04/06	13	87.40	2	87.35	86.50	11	18,269	0.06%
2022/04/01	18	87.99	16	88.18	88.10	2	18,349	0.01%
2022/03/31	31	88.00	14	86.04	85.00	17	18,987	0.09%
2022/03/30	6	87.53	7	87.27	87.50	-1	19,497	-0.01%
2022/03/29	7	84.73	16	84.98	84.90	-9	19,574	-0.05%
2022/03/28	49	84.66	51	84.31	84.10	-2	19,911	-0.01%
2022/03/25	6	84.57	5	84.30	84.30	1	20,157	0.00%
2022/03/24	0	0.00	10	84.60	84.60	-10	19,981	-0.05%
2022/03/23	37	84.34	16	84.49	84.00	21	19,952	0.11%
2022/03/22	32	82.58	67	82.97	83.20	-35	19,614	-0.18%
2022/03/21	29	81.27	38	81.09	81.10	-9	19,165	-0.05%
2022/03/18	32	79.33	11	79.35	80.20	21	19,076	0.11%
2022/03/17	17	76.32	19	76.26	78.00	-2	18,924	-0.01%
2022/03/16	2	73.90	0	0.00	72.70	2	18,806	0.01%
2022/03/15	8	74.63	1	74.30	73.70	7	19,070	0.04%
2022/03/14	6	77.10	5	76.20	76.20	1	19,058	0.01%
2022/03/11	1	77.60	8	77.41	77.50	-7	19,096	-0.04%
2022/03/10	10	77.65	5	77.70	77.40	5	19,112	0.03%
2022/03/08	3	76.63	1	73.30	73.00	2	19,352	0.01%
2022/03/07	0	0.00	10	75.54	75.90	-10	19,490	-0.05%
2022/03/04	5	80.40	6	79.92	79.90	-1	19,604	-0.01%
2022/03/03	10	81.90	11	82.14	81.20	-1	19,587	-0.01%
2022/03/02	12	81.34	5	81.80	82.00	7	19,606	0.04%
2022/03/01	2	83.20	2	83.60	83.00	0	19,523	0.00%
2022/02/25	15	81.21	5	82.36	80.70	10	19,416	0.05%
2022/02/24	3	80.90	24	82.81	80.90	-21	19,268	-0.11%
2022/02/23	14	81.41	10	81.29	82.60	4	19,255	0.02%
2022/02/22	20	80.40	13	79.38	79.10	7	19,533	0.04%
2022/02/21	34	82.40	11	82.35	81.50	23	19,734	0.12%
2022/02/18	1	81.90	1	82.10	82.30	0	19,605	0.00%
2022/02/17	9	82.32	6	83.20	81.70	3	19,788	0.02%
2022/02/16	11	82.19	15	82.48	82.20	-4	20,081	-0.02%
2022/02/15	10	80.26	14	79.84	79.70	-4	20,243	-0.02%
2022/02/14	1	80.90	0	0.00	80.90	1	20,233	0.00%
2022/02/11	26	81.17	31	80.92	80.50	-5	20,318	-0.02%
2022/02/10	21	81.85	14	80.24	80.30	7	20,465	0.03%
2022/02/09	7	81.13	6	82.08	82.00	1	20,238	0.00%
2022/02/08	5	81.14	4	81.43	82.30	1	20,134	0.00%
2022/02/07	18	78.46	18	78.87	79.20	0	20,136	0.00%
2022/01/26	4	76.10	9	75.47	75.30	-5	19,988	-0.03%
2022/01/25	12	78.08	8	77.86	74.60	4	20,253	0.02%
2022/01/24	15	78.61	15	78.76	78.40	0	19,943	0.00%
2022/01/21	23	81.12	55	80.24	79.80	-32	19,748	-0.16%
2022/01/20	11	85.24	9	85.78	84.20	2	19,449	0.01%
2022/01/19	41	85.73	36	86.93	88.50	5	19,270	0.03%
2022/01/18	73	84.85	49	84.90	86.50	24	18,766	0.13%
2022/01/17	17	79.69	31	80.37	81.90	-14	17,478	-0.08%
2022/01/13	5	73.10	5	73.50	73.40	0	17,029	0.00%
2022/01/12	12	73.00	0	0.00	73.10	12	17,087	0.07%
2022/01/11	17	73.12	2	72.80	73.00	15	17,225	0.09%
2022/01/10	0	0.00	1	74.20	74.40	-1	17,230	-0.01%
2022/01/07	16	75.09	15	73.80	73.80	1	17,320	0.01%
2022/01/06	22	76.18	10	75.70	75.70	12	17,216	0.07%
2022/01/05	36	77.69	21	76.97	76.90	15	17,223	0.09%
2022/01/04	41	78.98	28	79.99	79.80	13	17,119	0.08%
2022/01/03	11	78.05	13	78.28	78.40	-2	17,047	-0.01%
2021/12/30	11	75.99	0.8	76.30	76.00	10.2	17,006	0.06%
2021/12/29	9	76.22	29	76.05	77.00	-20	17,188	-0.12%
2021/12/28	37	75.34	15	75.37	75.30	22	17,376	0.13%
2021/12/27	50	79.75	46	80.39	76.80	4	17,290	0.02%
2021/12/24	42	79.10	45	79.15	79.50	-3	16,521	-0.02%
2021/12/23	11	76.93	11	76.20	76.10	0	16,079	0.00%
2021/12/22	10	75.97	11	76.38	76.80	-1	16,097	-0.01%
2021/12/21	6	74.37	12	74.48	74.80	-6	16,350	-0.04%
2021/12/20	7	72.10	5	72.10	72.10	2	16,748	0.01%
2021/12/17	5	71.60	5	71.80	71.80	0	17,353	0.00%
2021/12/16	5	71.90	5	72.90	72.90	0	18,473	0.00%
2021/12/15	20	70.73	10	71.10	71.20	10	18,797	0.05%
2021/12/14	20	70.73	19	69.74	69.70	1	19,915	0.01%
2021/12/13	20	71.85	21	70.81	70.80	-1	19,967	-0.01%
2021/12/10	5	72.40	5	71.90	71.80	0	20,003	0.00%
2021/12/09	24	73.39	21	73.14	71.80	3	20,153	0.01%
2021/12/08	15	71.83	15	71.73	71.70	0	20,243	0.00%
2021/12/07	12	71.90	10	71.49	71.40	2	20,510	0.01%
2021/12/06	10	72.30	17	71.65	71.50	-7	20,847	-0.03%
2021/12/03	10	73.60	5	73.10	73.10	5	21,083	0.02%
2021/12/02	23	74.80	21	74.21	73.40	2	21,248	0.01%
2021/12/01	11	73.66	11	73.83	74.80	0	21,001	0.00%
2021/11/30	20	72.85	19	72.73	71.90	1	20,871	0.00%
2021/11/29	0	0.00	5	69.90	70.20	-5	20,898	-0.02%
2021/11/26	15	70.67	14	69.25	68.60	1	21,168	0.00%
2021/11/25	12	71.00	19	70.79	70.60	-7	21,544	-0.03%
2021/11/24	11	69.51	33	70.78	71.70	-22	21,825	-0.10%
2021/11/23	12	70.72	28	70.61	69.50	-16	22,059	-0.07%
2021/11/22	27	71.33	35	71.34	71.20	-8	22,250	-0.04%
2021/11/19	10	73.03	207	72.77	72.00	-197	22,468	-0.88%	大賣/鉅額交易
2021/11/18	26	77.46	15	76.22	74.30	11	22,692	0.05%
2021/11/17	22	76.14	5	76.44	76.60	17	22,937	0.07%
2021/11/16	18	75.78	28	76.20	76.10	-10	23,234	-0.04%
2021/11/15	20	75.81	18	76.44	77.10	2	23,129	0.01%
2021/11/12	19	73.18	13.7	73.49	72.90	5.3	22,814	0.02%
2021/11/11	0	0.00	5	70.70	70.30	-5	22,494	-0.02%
2021/11/10	10	69.65	5	69.80	69.30	5	22,421	0.02%
2021/11/09	12	71.47	1	71.20	71.40	11	22,333	0.05%
2021/11/08	0	0.00	1	69.20	68.90	-1	22,056	0.00%
2021/11/05	2	70.35	20	70.91	69.80	-18	22,045	-0.08%
2021/11/04	0	0.00	28	71.05	70.50	-28	21,995	-0.13%
2021/11/03	35	68.59	5	69.20	69.20	30	21,721	0.14%
2021/11/02	50	67.66	55	68.23	68.70	-5	21,595	-0.02%
2021/11/01	5	66.80	5	66.80	66.80	0	21,179	0.00%
2021/10/29	0	0.00	11	66.97	66.40	-11	21,456	-0.05%
2021/10/28	5	65.80	5	66.10	66.10	0	21,356	0.00%
2021/10/27	10	66.55	10	67.05	66.50	0	21,276	0.00%
2021/10/25	11	66.21	11	67.40	67.60	0	20,900	0.00%
2021/10/22	3	69.00	6	68.55	69.50	-3	20,581	-0.01%
2021/10/21	7	65.37	5	66.60	65.40	2	20,217	0.01%
2021/10/19	132	66.54	20	66.25	65.20	112	20,243	0.55%	大買/鉅額交易
2021/10/15	0	0.00	6	65.92	65.40	-6	20,318	-0.03%
2021/10/14	9	64.61	3	65.30	63.60	6	20,393	0.03%
2021/10/12	1	66.60	2	66.80	66.50	-1	20,602	0.00%
2021/10/08	5	67.60	6	67.62	67.20	-1	20,877	0.00%
2021/10/07	26	65.26	13	65.42	66.20	13	20,748	0.06%
2021/10/06	105	64.75	5.4	62.15	61.90	99.6	20,929	0.48%	大買/
2021/10/05	0	0.00	6	63.88	65.30	-6	21,158	-0.03%
2021/10/04	6	62.12	1	62.20	61.10	5	21,377	0.02%
2021/10/01	16	63.41	0	0.00	62.00	16	21,852	0.07%
2021/09/30	5.4	64.49	5	65.40	65.00	0.4	22,125	0.00%
2021/09/29	11	66.64	5	64.40	64.40	6	22,091	0.03%
2021/09/28	13	66.22	12	67.31	68.30	1	21,963	0.00%
2021/09/27	101	68.44	10	68.35	67.80	91	21,377	0.43%	大買/
2021/09/24	16	75.91	15	74.99	73.20	1	20,841	0.00%
2021/09/23	17	77.08	19	77.08	75.20	-2	20,504	-0.01%
2021/09/22	3	72.07	2	73.20	74.00	1	19,655	0.01%
2021/09/17	19	72.27	41	73.36	74.00	-22	19,780	-0.11%
2021/09/16	6	67.50	14	67.51	68.10	-8	19,538	-0.04%
2021/09/15	10	66.35	10	67.55	67.90	0	20,570	0.00%
2021/09/14	9	66.86	12	66.96	67.10	-3	21,067	-0.01%
2021/09/13	26	68.15	3	66.80	66.80	23	21,772	0.11%
2021/09/10	41	70.06	32	70.83	71.40	9	22,090	0.04%
2021/09/09	10	68.38	18	68.17	69.00	-8	22,192	-0.04%
2021/09/08	15	64.11	6	65.10	63.40	9	21,866	0.04%
2021/09/07	4	68.40	2	68.60	67.50	2	21,743	0.01%
2021/09/06	0	0.00	11	71.00	71.00	-11	21,739	-0.05%
2021/09/03	11	71.06	17	72.08	72.80	-6	22,282	-0.03%
2021/09/02	0	0.00	5	73.92	71.80	-5	22,925	-0.02%
2021/09/01	10	73.10	5	72.98	73.90	5	22,892	0.02%
2021/08/31	45	70.91	50	72.12	73.50	-5	22,774	-0.02%
2021/08/30	11	70.20	1	69.00	70.20	10	22,515	0.04%
2021/08/27	1	69.00	13	67.51	67.00	-12	22,888	-0.05%
2021/08/26	2	71.00	18	73.06	71.00	-16	22,684	-0.07%
2021/08/25	16	73.02	1	73.10	73.60	15	22,699	0.07%
2021/08/24	38	69.44	33	70.63	71.90	5	22,793	0.02%
2021/08/23	33	68.05	25	68.48	68.40	8	22,466	0.04%
2021/08/20	2	64.90	3	66.67	68.30	-1	21,927	0.00%
2021/08/19	3	62.40	1	62.30	62.10	2	21,540	0.01%
2021/08/16	1	63.00	0	0.00	61.80	1	21,904	0.00%
2021/08/12	1	66.70	0	0.00	66.70	1	22,137	0.00%
2021/08/10	1	68.00	0	0.00	67.60	1	22,891	0.00%
2021/08/09	1	70.00	2	69.60	69.80	-1	23,158	0.00%
2021/08/05	2	72.20	0	0.00	71.60	2	23,597	0.01%
2021/08/04	2	73.50	2	76.50	72.90	0	23,730	0.00%
2021/08/02	2	70.20	2	73.00	72.60	0	23,615	0.00%
2021/07/29	0	0.00	1	72.50	72.50	-1	23,566	0.00%
2021/07/27	3	73.33	11	74.24	73.00	-8	23,608	-0.03%
2021/07/26	5	74.20	7	75.33	75.80	-2	23,587	-0.01%
2021/07/23	18	74.97	15	73.93	73.70	3	23,536	0.01%
2021/07/22	48	75.36	40	75.87	75.60	8	23,612	0.03%
2021/07/21	8	75.35	5	74.00	74.00	3	23,653	0.01%
2021/07/20	4	74.10	10	73.58	74.90	-6	23,966	-0.03%
2021/07/19	1	76.10	0	0.00	75.50	1	24,015	0.00%
2021/07/16	0	0.00	2	77.30	77.40	-2	23,986	-0.01%
2021/07/15	0	0.00	21	78.32	77.90	-21	23,945	-0.09%
2021/07/14	2	81.25	4	78.50	80.10	-2	23,673	-0.01%
2021/07/13	4	82.20	24	81.45	79.50	-20	23,558	-0.08%
2021/07/12	25	81.13	13	80.45	80.00	12	23,234	0.05%
2021/07/09	24	78.94	22	78.36	77.10	2	22,821	0.01%
2021/07/08	43	75.06	21	77.28	77.90	22	22,565	0.10%
2021/07/07	17	73.43	15	73.17	71.50	2	22,038	0.01%
2021/07/06	3	70.33	15	69.53	70.50	-12	21,536	-0.06%
2021/07/05	10	68.79	11	69.66	69.00	-1	21,469	0.00%
2021/07/02	35	66.73	34	67.26	67.30	1	21,371	0.00%
2021/07/01	36	66.16	36	66.84	66.90	0	21,323	0.00%
2021/06/30	17	68.06	17	67.62	66.90	0	21,245	0.00%
2021/06/29	16	67.72	16	67.56	68.60	0	21,157	0.00%
2021/06/28	13	70.06	14	68.36	68.50	-1	20,979	0.00%
2021/06/25	33	69.32	48	68.89	67.50	-15	20,524	-0.07%
2021/06/24	10	65.79	12	66.85	66.60	-2	19,750	-0.01%
2021/06/23	7	64.01	22	64.85	67.30	-15	18,688	-0.08%
2021/06/22	35	63.94	18	62.90	61.20	17	18,167	0.09%
2021/06/21	6	61.87	6	62.35	62.20	0	17,304	0.00%
2021/06/18	42	60.01	44	58.59	58.20	-2	16,717	-0.01%
2021/06/17	22	58.97	21	59.30	59.30	1	16,341	0.01%
2021/06/16	13	59.40	21	59.05	58.90	-8	16,350	-0.05%
2021/06/15	1	59.70	0	0.00	59.60	1	16,266	0.01%
2021/06/11	30	59.94	17	58.95	58.70	13	16,170	0.08%
2021/06/10	17	59.45	22	59.70	61.50	-5	15,582	-0.03%
2021/06/09	10	57.55	11	57.83	57.00	-1	14,780	-0.01%
2021/06/08	0	0.00	8	57.73	58.00	-8	14,714	-0.05%
2021/06/07	0	0.00	11	55.85	57.10	-11	14,632	-0.08%
2021/06/04	12	55.60	10	57.00	55.60	2	14,561	0.01%
2021/06/03	0	0.00	8	57.64	57.60	-8	14,382	-0.06%
2021/06/02	5	57.40	0	0.00	57.40	5	15,129	0.03%
2021/06/01	10	57.00	1	57.00	57.10	9	15,199	0.06%
2021/05/31	16	53.48	22	54.86	55.20	-6	15,227	-0.04%
2021/05/28	7	52.86	6	53.08	53.10	1	15,469	0.01%
2021/05/26	33	53.39	31	53.07	53.10	2	16,018	0.01%
2021/05/25	12	52.82	11	53.15	53.70	1	16,292	0.01%
2021/05/24	21	51.78	29	52.05	52.40	-8	16,165	-0.05%
2021/05/21	15	50.83	14	50.95	51.00	1	16,101	0.01%
2021/05/20	11	50.12	1	51.00	49.15	10	16,063	0.06%
2021/05/19	19	50.26	15	50.84	50.80	4	16,355	0.02%
2021/05/18	8	48.71	8	50.43	50.50	0	16,269	0.00%
2021/05/17	2	43.60	5	45.78	48.25	-3	16,002	-0.02%
2021/05/14	14	45.93	11	45.98	45.90	3	15,709	0.02%
2021/05/13	1	43.85	51	42.04	43.85	-50	15,454	-0.32%
2021/05/12	5	45.00	142	44.80	41.85	-137	15,261	-0.90%	大賣/鉅額交易
2021/05/11	11	47.84	30	48.05	46.50	-19	15,083	-0.13%
2021/05/10	0	0.00	1	51.00	51.00	-1	14,954	-0.01%
2021/05/07	1	49.10	0	0.00	50.00	1	15,094	0.01%
2021/05/06	2	49.80	0	0.00	48.60	2	15,325	0.01%
2021/05/05	3	48.35	11	49.24	49.45	-8	15,640	-0.05%
2021/05/04	2	50.70	3	48.40	48.60	-1	15,717	-0.01%
2021/05/03	6	53.25	1	53.20	52.40	5	15,715	0.03%
2021/04/29	3	54.77	3	54.97	54.90	0	15,787	0.00%
2021/04/28	1	54.50	0	0.00	54.40	1	15,954	0.01%
2021/04/27	6	55.68	9	57.16	55.20	-3	16,104	-0.02%
2021/04/26	182	57.80	7.2	57.84	57.60	174.8	16,107	1.08%	大買/鉅額交易
2021/04/23	2	56.60	1	56.60	56.80	1	16,313	0.01%
2021/04/21	1	55.60	4	55.85	55.80	-3	18,548	-0.02%
2021/04/20	5	55.40	1	55.90	55.60	4	18,986	0.02%
2021/04/19	1	53.90	1	54.70	55.00	0	19,073	0.00%
2021/04/16	1	53.70	0	0.00	54.50	1	19,226	0.01%
2021/04/15	1	52.90	0	0.00	53.30	1	19,540	0.01%
2021/04/14	4.2	52.62	4	51.08	52.10	0.2	20,165	0.00%
2021/04/13	9	54.66	6	53.53	53.30	3	20,424	0.01%
2021/04/09	0	0.00	4	55.60	55.60	-4	20,790	-0.02%
2021/04/08	0	0.00	3	56.03	56.30	-3	20,714	-0.01%
2021/04/07	1	55.00	0	0.00	55.20	1	20,671	0.00%
2021/04/06	11	55.51	10	55.00	55.00	1	20,774	0.00%
2021/04/01	12	56.28	11	55.28	55.10	1	20,871	0.00%
2021/03/31	4	55.85	6	55.87	56.20	-2	20,914	-0.01%
2021/03/30	10	54.80	12	55.20	55.20	-2	20,906	-0.01%
2021/03/29	9	54.84	6	54.82	54.70	3	21,165	0.01%
2021/03/26	4	54.63	3	55.10	55.00	1	21,781	0.00%
2021/03/25	6	55.17	5	54.90	54.90	1	22,481	0.00%
2021/03/24	11	55.08	10	55.60	55.80	1	23,017	0.00%
2021/03/23	5	56.00	2	55.80	55.20	3	24,177	0.01%
2021/03/22	7	54.67	90	54.48	54.50	-83	25,564	-0.32%
2021/03/19	6	54.67	8	54.85	54.90	-2	26,379	-0.01%
2021/03/18	3	55.23	1	55.40	55.40	2	26,682	0.01%
2021/03/17	22	55.59	27	55.14	55.20	-5	26,843	-0.02%
2021/03/16	12	56.68	11	56.07	56.00	1	26,959	0.00%
2021/03/15	11	56.75	15	56.60	56.60	-4	27,473	-0.01%
2021/03/12	17	57.19	18	57.52	56.80	-1	28,315	0.00%
2021/03/11	21	56.10	121	56.10	57.20	-100	28,314	-0.35%	大賣/
2021/03/10	25	56.62	17	55.96	55.80	8	28,369	0.03%
2021/03/09	20	58.08	16	56.71	56.10	4	28,478	0.01%
2021/03/08	46	58.60	16	58.66	58.50	30	28,130	0.11%
2021/03/05	19	55.24	38	56.44	57.40	-19	27,418	-0.07%
2021/03/04	36	55.51	28	56.38	55.20	8	27,432	0.03%
2021/03/03	32	56.26	29	56.74	56.00	3	27,244	0.01%
2021/03/02	110	55.43	52	56.54	56.90	58	27,361	0.21%	大買/
2021/02/26	13	54.38	13	54.22	54.20	0	27,598	0.00%
2021/02/25	19	56.44	48	56.90	55.90	-29	28,817	-0.10%
2021/02/24	26	56.04	15	56.03	56.20	11	28,672	0.04%
2021/02/23	14	54.76	32	54.79	54.60	-18	28,567	-0.06%
2021/02/22	23	55.48	47	55.77	55.30	-24	29,133	-0.08%
2021/02/19	46	55.08	20	55.64	55.20	26	29,472	0.09%
2021/02/18	34	54.67	40	55.23	54.70	-6	29,370	-0.02%
2021/02/17	35	55.07	8	55.34	55.10	27	29,266	0.09%
2021/02/05	5	52.70	5	52.40	52.40	0	29,022	0.00%
2021/02/04	13	51.65	20	52.41	52.60	-7	29,098	-0.02%
2021/02/03	15	52.33	10	51.80	51.80	5	29,153	0.02%
2021/02/02	11	52.08	10	52.30	52.30	1	29,241	0.00%
2021/02/01	2	51.40	0	0.00	51.70	2	29,392	0.01%
2021/01/29	16	54.22	17	53.07	52.10	-1	29,399	0.00%
2021/01/28	15	53.50	30	53.53	54.00	-15	29,365	-0.05%
2021/01/27	39	54.22	25	54.38	54.30	14	29,304	0.05%
2021/01/26	5	52.90	6	52.68	52.60	-1	29,082	0.00%
2021/01/25	43	52.24	10	52.10	52.10	33	29,081	0.11%
2021/01/22	21	51.98	20	52.95	53.30	1	29,043	0.00%
2021/01/21	7	52.04	6	52.08	51.90	1	29,111	0.00%
2021/01/20	39	53.81	23	51.93	51.80	16	29,221	0.05%
2021/01/19	39	55.62	16	55.28	54.90	23	29,169	0.08%
2021/01/18	25	57.27	20	58.35	56.00	5	29,279	0.02%
2021/01/15	43	59.32	52	59.64	57.20	-9	28,862	-0.03%
2021/01/14	54	58.11	39	59.37	58.60	15	28,001	0.05%
2021/01/13	18	53.49	39	54.01	55.80	-21	27,286	-0.08%
2021/01/12	31	51.39	14	52.14	51.90	17	27,793	0.06%
2021/01/11	25	51.48	18	51.27	51.30	7	29,346	0.02%
2021/01/08	41	54.68	30	53.45	52.80	11	29,446	0.04%
2021/01/07	17	55.06	52	55.51	54.80	-35	29,322	-0.12%
2021/01/06	32	53.30	50	54.07	54.40	-18	28,939	-0.06%
2021/01/05	189	52.30	69	52.49	52.90	120	28,551	0.42%	大買/鉅額交易
2021/01/04	29	50.56	36	52.03	51.90	-7	28,438	-0.02%
2020/12/31	20	50.63	11	50.50	50.50	9	28,400	0.03%
2020/12/30	11	50.40	10	50.90	50.90	1	28,752	0.00%
2020/12/29	10	50.60	10	50.30	50.30	0	28,854	0.00%
2020/12/28	12	50.94	16	50.60	50.60	-4	28,837	-0.01%
2020/12/25	21	51.54	20	50.96	50.90	1	28,916	0.00%
2020/12/24	22	51.96	22	52.00	51.80	0	29,015	0.00%
2020/12/23	67	52.00	36	51.84	51.70	31	29,190	0.11%
2020/12/22	64	55.84	50	52.63	51.50	14	29,768	0.05%
2020/12/21	19	56.67	44	57.04	56.70	-25	29,556	-0.08%
2020/12/18	55	56.31	26	56.40	56.20	29	29,020	0.10%
2020/12/17	35	56.11	58	56.74	55.30	-23	28,672	-0.08%
2020/12/16	42	55.69	92	54.63	56.30	-50	27,633	-0.18%
2020/12/15	74	53.09	33	53.19	51.70	41	26,277	0.16%
2020/12/14	23	51.70	21	52.63	52.30	2	25,856	0.01%
2020/12/11	25	50.38	25	51.08	51.30	0	25,771	0.00%
2020/12/10	15	51.70	10	50.30	50.30	5	25,930	0.02%
2020/12/09	20	52.55	47	52.71	52.00	-27	25,920	-0.10%
2020/12/08	40	51.75	45	52.11	52.20	-5	25,644	-0.02%
2020/12/07	15	49.73	19	50.57	50.10	-4	25,214	-0.02%
2020/12/04	24	50.31	10	49.50	49.50	14	25,529	0.05%
2020/12/03	31	49.63	31	50.71	50.80	0	25,769	0.00%
2020/12/02	21	50.41	21	49.76	49.75	0	26,120	0.00%
2020/12/01	14	51.21	15	50.90	50.50	-1	26,385	0.00%
2020/11/30	30	52.09	48	52.13	51.60	-18	26,717	-0.07%
2020/11/27	8	51.00	5	51.80	51.80	3	27,004	0.01%
2020/11/26	47	50.90	49	50.75	50.50	-2	27,466	-0.01%
2020/11/25	35	51.96	11	50.40	50.20	24	27,248	0.09%
2020/11/24	90	51.24	63	51.18	51.30	27	27,467	0.10%
2020/11/23	15	48.77	22	48.57	48.50	-7	27,037	-0.03%
2020/11/20	21	47.66	21	48.05	47.95	0	27,737	0.00%
2020/11/19	28	47.94	30	48.02	47.60	-2	28,676	-0.01%
2020/11/18	15	46.87	36	47.11	47.45	-21	30,627	-0.07%
2020/11/17	29	45.05	24	45.68	45.45	5	31,153	0.02%
2020/11/16	11	44.20	11	44.38	44.35	0	32,848	0.00%
2020/11/13	11	44.28	12	44.11	44.10	-1	34,025	0.00%
2020/11/12	12	44.03	19	44.32	44.45	-7	35,252	-0.02%
2020/11/11	22	43.92	12	43.63	43.65	10	36,177	0.03%
2020/11/10	13	45.05	20	44.41	44.00	-7	38,066	-0.02%
2020/11/09	18	44.45	13	44.85	44.90	5	41,214	0.01%
2020/11/06	11	44.69	12	44.38	44.30	-1	42,827	0.00%
2020/11/05	2	44.63	11	44.40	44.40	-9	43,410	-0.02%
2020/11/04	11	45.46	1	44.75	45.15	10	44,703	0.02%
2020/11/03	5	44.06	5	44.66	44.85	0	45,064	0.00%
2020/11/02	12	43.86	22	43.22	43.20	-10	45,504	-0.02%
2020/10/30	13	44.70	0	0.00	43.95	13	46,417	0.03%
2020/10/29	20	43.60	20	44.13	44.95	0	46,758	0.00%
2020/10/28	16	45.33	20	44.51	44.55	-4	46,990	-0.01%
2020/10/27	46	45.92	21	45.80	45.80	25	47,118	0.05%
2020/10/26	16	47.18	29	46.12	46.10	-13	47,493	-0.03%
2020/10/23	35	47.94	45	47.69	47.60	-10	48,034	-0.02%
2020/10/22	50	48.54	40	48.67	48.05	10	48,619	0.02%
2020/10/21	25	50.76	24	49.52	48.95	1	49,101	0.00%
2020/10/20	41	50.58	28	51.16	51.20	13	49,549	0.03%
2020/10/19	7	50.02	14	50.38	50.90	-7	49,388	-0.01%
2020/10/16	14	46.57	20	46.74	46.35	-6	48,913	-0.01%
2020/10/15	16	47.04	10	45.95	45.95	6	49,896	0.01%
2020/10/14	18	45.96	15	46.61	47.35	3	51,513	0.01%
2020/10/13	16	45.57	16	45.42	45.40	0	53,410	0.00%
2020/10/12	16	46.08	15	45.40	45.40	1	54,813	0.00%
2020/10/08	12	46.04	12	46.38	46.20	0	56,601	0.00%
2020/10/07	22	46.34	20	46.14	45.85	2	57,105	0.00%
2020/10/06	15	45.99	11	46.40	46.55	4	58,423	0.01%
2020/10/05	9	44.49	12	45.24	45.35	-3	58,930	-0.01%
2020/09/30	21	44.41	16	44.46	44.60	5	59,080	0.01%
2020/09/29	20	45.00	22	45.37	45.35	-2	59,132	0.00%
2020/09/28	10	44.00	15	44.97	44.50	-5	59,409	-0.01%
2020/09/25	25	46.05	16	43.89	43.95	9	60,014	0.01%
2020/09/24	14	46.85	10	47.08	47.00	4	60,188	0.01%
2020/09/23	24	47.44	164	46.71	46.30	-140	59,961	-0.23%	大賣/鉅額交易
2020/09/22	18	47.92	118	47.44	47.30	-100	60,325	-0.17%	大賣/
2020/09/21	17	49.00	18	48.20	48.20	-1	61,168	0.00%
2020/09/18	11	48.57	13	49.00	49.40	-2	61,286	0.00%
2020/09/17	25	48.94	29	48.46	48.50	-4	61,454	-0.01%
2020/09/16	9	50.09	11	49.60	49.25	-2	61,484	0.00%
2020/09/15	5	49.44	2	49.85	49.15	3	61,668	0.00%
2020/09/14	15	49.51	27	50.00	49.60	-12	61,621	-0.02%
2020/09/11	23	49.37	59	49.50	48.85	-36	62,002	-0.06%
2020/09/10	22	50.23	27	49.70	49.70	-5	63,001	-0.01%
2020/09/09	4	51.10	5.7	51.34	50.70	-1.7	63,631	0.00%
2020/09/08	27	52.34	16	50.93	50.60	11	63,687	0.02%
2020/09/07	22	53.65	41	52.92	51.80	-19	63,840	-0.03%
2020/09/04	38	53.92	22	54.34	54.80	16	63,910	0.03%
2020/09/03	17	54.15	18	54.03	53.90	-1	64,048	0.00%
2020/09/02	18	53.12	58	53.49	53.80	-40	64,353	-0.06%
2020/09/01	41	52.10	31	52.98	53.10	10	64,129	0.02%
2020/08/31	43	51.66	45	51.69	51.40	-2	63,696	0.00%
2020/08/28	45	53.38	60	52.35	51.80	-15	63,696	-0.02%
2020/08/27	39	54.38	129	54.27	55.10	-90	63,450	-0.14%	大賣/
2020/08/26	100	54.51	69	54.76	53.90	31	63,286	0.05%
2020/08/25	48	54.39	146	54.52	54.00	-98	62,944	-0.16%	大賣/
2020/08/24	60	57.82	91	58.16	55.20	-31	62,792	-0.05%
2020/08/21	12	56.10	45	57.01	57.40	-33	61,011	-0.05%
2020/08/20	112	53.61	23	54.11	52.20	89	62,227	0.14%	大買/
2020/08/19	50	56.45	54	56.95	56.60	-4	61,656	-0.01%
2020/08/18	30	54.20	154	54.02	56.20	-124	61,108	-0.20%	大賣/鉅額交易
2020/08/17	29	53.68	39	53.61	53.10	-10	60,793	-0.02%
2020/08/14	44	52.10	30.5	52.68	53.10	13.5	60,487	0.02%
2020/08/13	63	50.57	69	51.12	52.20	-6	58,936	-0.01%
2020/08/12	7	45.85	21	46.03	48.20	-14	56,215	-0.02%
2020/08/11	10	43.79	40	43.75	43.85	-30	55,202	-0.05%
2020/08/10	83	44.68	39	44.27	43.60	44	55,347	0.08%
2020/08/07	71	42.31	16	42.33	42.10	55	54,708	0.10%
2020/08/06	49	41.89	51	42.42	41.40	-2	55,555	0.00%
2020/08/05	69	42.28	34	41.70	42.70	35	55,729	0.06%
2020/08/04	13	40.83	5	40.35	40.35	8	55,561	0.01%
2020/08/03	90	40.71	17	41.11	41.20	73	55,548	0.13%
2020/07/31	18	40.58	2	40.75	40.30	16	55,641	0.03%
2020/07/30	74	40.79	101	40.80	40.80	-27	56,159	-0.05%	大賣/
2020/07/29	8	41.02	5	41.14	40.55	3	56,588	0.01%
2020/07/28	5	42.46	10	42.75	42.50	-5	56,594	-0.01%
2020/07/27	12	43.12	1	43.05	42.15	11	56,788	0.02%
2020/07/24	15	43.24	36	42.22	41.55	-21	56,984	-0.04%
2020/07/23	12	43.03	20	43.54	43.75	-8	57,673	-0.01%
2020/07/22	177	43.17	28	42.61	42.30	149	58,198	0.26%	大買/鉅額交易
2020/07/21	28	42.12	17	42.35	41.80	11	57,408	0.02%
2020/07/20	67	39.70	62	40.07	41.90	5	57,098	0.01%
2020/07/17	208	39.53	163	39.47	38.10	45	56,222	0.08%	大買/大賣/
2020/07/16	99	38.05	54	37.85	38.80	45	54,977	0.08%
2020/07/15	78	36.86	50	37.00	36.55	28	54,307	0.05%
2020/07/14	12	35.99	14	35.69	35.65	-2	54,106	0.00%
2020/07/13	37	36.22	23	36.54	36.50	14	54,451	0.03%
2020/07/10	20	33.50	16	33.79	33.90	4	54,216	0.01%
2020/07/09	30	34.08	35	33.85	33.65	-5	54,678	-0.01%
2020/07/07	35	34.08	33	33.75	33.70	2	55,943	0.00%
2020/07/06	187	35.72	53	35.43	35.15	134	56,323	0.24%	大買/鉅額交易
2020/07/03	45	34.56	34	34.55	34.50	11	56,313	0.02%
2020/07/02	19	33.37	0	0.00	33.20	19	55,775	0.03%
2020/07/01	18	33.93	13	33.49	33.40	5	56,138	0.01%
2020/06/30	49	33.99	51	33.86	33.60	-2	57,055	0.00%
2020/06/29	0	0.00	2	32.20	32.10	-2	57,793	0.00%
2020/06/24	10	31.63	12	31.87	32.00	-2	59,076	0.00%
2020/06/23	6	31.61	32	31.55	31.65	-26	60,318	-0.04%
2020/06/22	8	32.20	34	32.49	32.05	-26	60,822	-0.04%
2020/06/19	1	33.30	2	33.48	33.30	-1	61,315	0.00%
2020/06/18	8	33.11	9	33.37	33.15	-1	61,646	0.00%
2020/06/17	73	33.85	40	33.32	33.20	33	61,513	0.05%
2020/06/16	14	32.32	11	33.54	34.25	3	61,513	0.00%
2020/06/15	36	31.52	45	31.56	31.15	-9	61,691	-0.01%
2020/06/12	10	32.50	60	32.55	32.45	-50	63,144	-0.08%
2020/06/11	95	33.44	76	33.34	33.75	19	64,561	0.03%
2020/06/10	75	33.33	63	33.32	33.10	12	65,914	0.02%
2020/06/09	12	34.03	9	34.84	33.90	3	67,752	0.00%
2020/06/08	9	34.92	5	34.65	33.95	4	68,454	0.01%
2020/06/05	10	35.09	14	35.13	35.00	-4	70,044	-0.01%
2020/06/04	23	35.65	24	35.65	35.00	-1	71,378	0.00%
2020/06/03	21	35.43	5	35.15	35.25	16	72,543	0.02%
2020/06/02	29	37.23	9	37.40	36.10	20	73,155	0.03%
2020/06/01	5	37.59	13	37.63	37.80	-8	73,512	-0.01%
2020/05/29	4	36.99	5	37.55	37.25	-1	74,101	0.00%
2020/05/28	17	37.18	5	37.16	37.00	12	74,253	0.02%
2020/05/27	26	38.08	12	38.62	36.90	14	73,667	0.02%
2020/05/26	30	34.59	51	35.22	36.45	-21	71,644	-0.03%
2020/05/25	9	32.32	7	32.59	33.15	2	70,485	0.00%
2020/05/22	61	34.04	30	33.59	33.35	31	69,924	0.04%
2020/05/21	4	33.66	16	33.58	33.65	-12	69,183	-0.02%
2020/05/20	22	32.89	11	32.98	32.70	11	68,662	0.02%
2020/05/19	11	32.70	26	32.97	33.50	-15	68,360	-0.02%
2020/05/18	28	33.03	3	32.80	32.30	25	67,883	0.04%
2020/05/15	10	33.39	21	33.62	34.10	-11	67,270	-0.02%
2020/05/14	4	33.48	12	32.92	32.55	-8	66,571	-0.01%
2020/05/13	25	34.24	4	34.30	33.60	21	66,131	0.03%
2020/05/12	11	33.30	12	34.27	34.50	-1	65,016	0.00%
2020/05/11	9	33.96	12	33.84	33.25	-3	64,952	0.00%
2020/05/08	2	33.38	15	33.23	33.20	-13	64,286	-0.02%
2020/05/07	8	32.76	11	33.23	33.50	-3	64,040	0.00%
2020/05/06	23	32.67	15	32.10	32.15	8	63,725	0.01%
2020/05/05	15	33.91	7	33.44	33.00	8	63,131	0.01%
2020/05/04	12	32.70	10	32.50	34.05	2	62,617	0.00%
2020/04/30	25	33.10	30	33.26	33.05	-5	62,094	-0.01%
2020/04/29	21	32.09	20	32.46	32.10	1	61,518	0.00%
2020/04/28	130	32.27	122	32.49	31.25	8	60,935	0.01%	大買/大賣/
2020/04/27	5	30.29	10	30.54	31.50	-5	59,408	-0.01%
2020/04/24	70	28.47	0	0.00	28.65	70	58,034	0.12%
2020/04/23	58	28.07	79	28.38	28.50	-21	57,913	-0.04%
2020/04/22	26	27.73	98	27.75	28.35	-72	57,177	-0.13%
2020/04/21	72	27.57	48	27.89	27.05	24	56,362	0.04%
2020/04/20	59	27.75	90	28.07	27.70	-31	55,798	-0.06%
2020/04/17	64	27.93	2	28.15	27.80	62	55,711	0.11%
2020/04/16	44	27.96	94	28.15	28.60	-50	54,579	-0.09%
2020/04/15	38	27.47	4	27.96	27.80	34	54,265	0.06%
2020/04/14	34	27.45	63	27.92	28.75	-29	53,103	-0.05%
2020/04/13	102	26.64	98	26.87	26.80	4	52,502	0.01%	大買/
2020/04/10	58	26.52	83	26.67	26.40	-25	52,164	-0.05%
2020/04/09	2	25.33	2	25.73	25.35	0	51,436	0.00%
2020/04/08	1	27.25	0	0.00	26.50	1	50,729	0.00%
2020/04/07	15	28.75	16	28.30	28.35	-1	49,950	0.00%
2020/04/06	46	25.97	4	27.09	26.90	42	50,020	0.08%
2020/04/01	53	24.29	52	24.19	25.15	1	49,877	0.00%
2020/03/31	8	24.73	7	24.86	24.25	1	48,514	0.00%
2020/03/30	125	23.00	125	22.88	23.60	0	46,687	0.00%	大買/大賣/
2020/03/27	74	22.15	84	22.48	23.10	-10	45,112	-0.02%
2020/03/26	31	20.30	35	20.68	21.00	-4	43,532	-0.01%
2020/03/25	88	19.99	88	20.03	20.20	0	42,629	0.00%
2020/03/24	6	18.78	10	18.71	18.85	-4	41,664	-0.01%
2020/03/23	25	17.25	26	17.47	17.75	-1	41,110	0.00%
2020/03/20	25	17.91	20	17.98	18.00	5	40,715	0.01%
2020/03/19	12	18.22	64	17.63	17.20	-52	39,451	-0.13%
2020/03/18	89	19.84	94	18.85	19.10	-5	38,401	-0.01%
2020/03/17	79	20.54	85	20.78	20.05	-6	36,538	-0.02%
2020/03/16	98	21.22	77	21.48	19.80	21	34,930	0.06%
2020/03/13	76	19.18	136	19.39	21.85	-60	33,077	-0.18%	大賣/
2020/03/12	104	21.15	22	21.22	19.90	82	30,903	0.27%	大買/
2020/03/11	222	21.85	292	22.06	22.10	-70	29,944	-0.23%	大買/大賣/
2020/03/10	17	19.89	12	19.88	20.50	5	27,942	0.02%
2020/03/09	116	20.22	106	20.51	18.65	10	26,321	0.04%	大買/大賣/
2020/03/06	59	19.29	91	19.47	20.10	-32	24,818	-0.13%
2020/03/05	74	18.10	67	17.90	18.50	7	23,647	0.03%
2020/03/04	152	17.26	139	17.48	17.75	13	22,811	0.06%	大買/大賣/
2020/03/03	31	16.30	34	16.57	17.05	-3	21,797	-0.01%
2020/03/02	1	14.70	7	15.27	15.50	-6	21,006	-0.03%
2020/02/27	4	15.33	10	15.26	14.80	-6	21,197	-0.03%
2020/02/26	2	15.53	0	0.00	15.45	2	21,767	0.01%
2020/02/25	20	15.75	1	15.95	15.95	19	22,681	0.08%
2020/02/24	1	15.65	0	0.00	15.65	1	23,338	0.00%
2020/02/21	0	0.00	1	15.95	16.10	-1	23,798	0.00%
2020/02/20	1	15.75	1	15.95	15.85	0	24,220	0.00%
2020/02/18	0	0.00	10	15.55	15.70	-10	24,726	-0.04%
2020/02/17	7	15.54	0	0.00	15.55	7	24,570	0.03%
2020/02/14	5	15.80	0	0.00	15.75	5	24,439	0.02%
2020/02/13	6	15.42	3	15.50	15.25	3	24,131	0.01%
2020/02/12	27	15.09	20	15.35	15.50	7	23,954	0.03%
2020/02/11	0	0.00	4	14.50	14.85	-4	23,255	-0.02%
2020/02/10	4	14.10	1	14.25	14.40	3	23,187	0.01%
2020/02/07	51	14.43	51	14.55	14.30	0	23,024	0.00%
2020/02/06	1	14.85	3	14.95	14.95	-2	22,816	-0.01%
2020/02/05	41	14.52	48	14.61	14.40	-7	22,607	-0.03%
2020/02/04	27	14.89	26	15.19	15.00	1	22,350	0.00%
2020/02/03	0	0.00	50	14.00	14.35	-50	23,078	-0.22%
2020/01/31	2	15.55	19	15.06	15.30	-17	22,970	-0.07%
2020/01/30	15	16.20	60	16.30	16.20	-45	22,697	-0.20%
2020/01/20	0	0.00	2	18.00	18.00	-2	22,672	-0.01%
2020/01/17	3	17.58	215	17.70	18.00	-212	22,658	-0.94%	大賣/鉅額交易
2020/01/16	17	17.78	495	18.00	17.70	-478	22,405	-2.13%	大賣/鉅額交易
2020/01/15	25	18.35	340	18.21	18.10	-315	22,242	-1.42%	大賣/鉅額交易
2020/01/14	10	18.05	73	18.27	18.40	-63	22,156	-0.28%
2020/01/13	11	18.03	58	18.38	17.85	-47	21,854	-0.22%
2020/01/10	39	17.83	9	17.86	17.80	30	21,099	0.14%
2020/01/09	88	17.52	83	17.63	18.30	5	20,514	0.02%
2020/01/08	0	0.00	6	16.53	17.15	-6	19,878	-0.03%
2020/01/07	39	17.22	31	17.70	17.05	8	19,780	0.04%
2020/01/06	0	0.00	3	17.37	17.40	-3	19,344	-0.02%
2020/01/03	2	16.75	1	17.05	16.85	1	18,782	0.01%
2020/01/02	0	0.00	10	16.95	16.85	-10	18,502	-0.05%
2019/12/31	2	16.60	2	16.90	16.65	0	18,242	0.00%
2019/12/30	45	17.05	35	17.08	16.80	10	18,122	0.06%
2019/12/27	481	16.45	52	16.45	16.75	429	17,507	2.45%	大買/鉅額交易
2019/12/26	60	16.03	4	16.03	16.20	56	17,016	0.33%
2019/12/25	0	0.00	1	15.80	15.80	-1	16,928	-0.01%
2019/12/23	1	15.45	0	0.00	15.30	1	17,047	0.01%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/18	2	15.85	1	15.95	15.75	1	17,159	0.01%
2019/12/17	7	16.31	0	0.00	16.25	7	17,121	0.04%
2019/12/16	3	16.20	0	0.00	16.25	3	17,244	0.02%
2019/12/13	1	16.05	2	16.25	15.95	-1	17,293	-0.01%
2019/12/12	6	16.58	0	0.00	16.30	6	17,347	0.03%
2019/12/11	1	16.50	30	16.81	16.50	-29	17,921	-0.16%
2019/12/10	32	16.38	31	16.30	16.55	1	17,896	0.01%
2019/12/09	0	0.00	2	16.40	16.30	-2	18,240	-0.01%
2019/12/06	83	16.35	64	16.31	16.35	19	18,132	0.10%
2019/12/05	0	0.00	1	15.70	15.70	-1	17,726	-0.01%
2019/12/03	45	15.65	46	15.36	15.70	-1	18,789	-0.01%
2019/12/02	32	15.01	31	15.39	15.50	1	19,620	0.01%
2019/11/29	56	15.65	55	15.70	15.50	1	19,782	0.01%
2019/11/28	36	15.70	35	15.87	15.60	1	20,209	0.00%
2019/11/27	26	15.91	26	15.95	16.10	0	20,992	0.00%
2019/11/26	1	16.15	0	0.00	16.15	1	21,042	0.00%
2019/11/25	92	16.71	82	16.55	16.25	10	20,617	0.05%
2019/11/22	183	16.59	64	16.79	16.15	119	19,834	0.60%	大買/鉅額交易
2019/11/21	4	16.13	3	16.12	16.55	1	18,704	0.01%
2019/11/20	8	15.83	8	15.87	15.70	0	17,910	0.00%
2019/11/19	184	15.51	36	15.85	15.40	148	17,547	0.84%	大買/鉅額交易
2019/11/18	0	0.00	1	15.20	15.15	-1	16,976	-0.01%
2019/11/15	240	15.06	2	14.75	14.90	238	16,709	1.42%	大買/鉅額交易
2019/11/13	1	14.15	1	14.20	14.00	0	16,424	0.00%
2019/11/11	1	13.95	0	0.00	13.60	1	16,621	0.01%
2019/11/08	0	0.00	1	14.20	14.15	-1	16,570	-0.01%
2019/11/07	1	14.10	0	0.00	14.15	1	16,592	0.01%
2019/11/06	0	0.00	11	14.55	14.45	-11	16,521	-0.07%
2019/11/05	10	14.75	0	0.00	14.70	10	16,498	0.06%
2019/11/04	1	14.65	0	0.00	14.60	1	16,542	0.01%
2019/11/01	1	15.00	3	15.05	14.90	-2	16,438	-0.01%
2019/10/31	41	15.53	208	15.32	15.35	-167	16,321	-1.02%	大賣/鉅額交易
2019/10/30	0	0.00	1	14.85	15.00	-1	15,333	-0.01%
2019/10/29	1	14.35	0	0.00	14.45	1	15,140	0.01%
2019/10/28	21	14.95	22	14.99	14.90	-1	15,233	-0.01%
2019/10/22	1	14.70	0	0.00	14.55	1	15,876	0.01%
2019/10/15	0	0.00	1	14.60	14.70	-1	16,377	-0.01%
2019/10/14	0	0.00	2	14.28	14.25	-2	16,316	-0.01%
2019/10/09	0	0.00	1	13.60	13.60	-1	16,563	-0.01%
2019/10/04	1	13.90	0	0.00	13.90	1	16,669	0.01%
2019/09/27	1	13.80	0	0.00	13.80	1	16,560	0.01%
2019/09/25	1	14.40	0	0.00	14.35	1	16,418	0.01%
2019/09/19	1	14.55	20	14.55	14.50	-19	16,310	-0.12%
2019/09/17	2	14.95	0	0.00	15.00	2	16,088	0.01%
2019/09/16	125	15.21	0	0.00	15.10	125	15,838	0.79%	大買/鉅額交易
2019/09/12	160	15.03	107	14.98	15.05	53	15,112	0.35%	大買/大賣/
2019/09/11	7	14.85	3	14.68	15.20	4	14,883	0.03%
2019/09/09	0	0.00	1	14.70	14.55	-1	14,145	-0.01%
2019/09/06	42	14.33	41	14.54	14.55	1	13,956	0.01%
2019/09/05	1	14.80	42	14.98	14.75	-41	13,659	-0.30%
2019/09/04	85	14.84	121	14.93	15.10	-36	13,004	-0.28%	大賣/
2019/09/03	11	14.54	0	0.00	14.45	11	12,321	0.09%
2019/09/02	97	14.70	47	14.70	14.80	50	11,884	0.42%
2019/08/30	33	13.89	36	14.11	14.45	-3	11,134	-0.03%
2019/08/29	1	13.60	2	13.30	13.45	-1	10,088	-0.01%
2019/08/28	0	0.00	1	13.10	12.90	-1	9,654	-0.01%
2019/08/26	2	12.70	1	12.70	12.75	1	9,601	0.01%
2019/08/23	1	13.20	1	13.15	13.15	0	9,533	0.00%
2019/08/22	1	13.50	3	13.43	13.50	-2	9,474	-0.02%
2019/08/20	10	12.90	1	12.70	12.70	9	9,035	0.10%
2019/08/19	2	12.93	5	12.85	12.80	-3	9,010	-0.03%
2019/08/16	31	12.75	31	12.77	12.80	0	8,950	0.00%
2019/08/15	0	0.00	2	12.83	12.90	-2	8,846	-0.02%
2019/08/14	0	0.00	1	12.65	12.35	-1	8,724	-0.01%
2019/08/12	1	12.50	30	12.50	12.50	-29	8,864	-0.33%
2019/08/08	0	0.00	2	12.48	12.70	-2	8,897	-0.02%
2019/08/07	35	12.18	35	12.14	12.10	0	8,873	0.00%
2019/08/06	1	11.65	1	12.00	12.30	0	8,854	0.00%
2019/08/02	1	12.45	0	0.00	12.25	1	8,777	0.01%
2019/08/01	1	12.95	0	0.00	13.05	1	8,634	0.01%
2019/07/31	3	13.17	1	13.45	13.45	2	8,513	0.02%
2019/07/30	3	13.53	0	0.00	13.40	3	8,395	0.04%
2019/07/29	30	14.15	1	14.00	13.85	29	8,132	0.36%
2019/07/26	1	13.50	0	0.00	13.50	1	7,639	0.01%
2019/07/25	0	0.00	3	13.60	13.40	-3	7,599	-0.04%
2019/07/24	2	13.05	2	12.95	12.95	0	7,238	0.00%
2019/07/23	1	13.25	0	0.00	13.25	1	7,257	0.01%
2019/07/22	0	0.00	1	13.40	13.60	-1	7,202	-0.01%
2019/07/19	6	13.13	0	0.00	13.05	6	7,063	0.08%
2019/07/17	0	0.00	2	13.10	13.30	-2	7,012	-0.03%
2019/07/16	1	12.50	0	0.00	12.90	1	6,618	0.02%
2019/07/15	17	12.61	12	12.60	12.65	5	6,514	0.08%
2019/07/12	1	12.15	1	12.35	12.15	0	6,223	0.00%
2019/07/11	0	0.00	3	12.17	12.20	-3	6,337	-0.05%
2019/07/10	0	0.00	2	12.10	12.05	-2	6,394	-0.03%
2019/07/08	1	11.90	0	0.00	11.90	1	6,669	0.01%
2019/07/05	1	12.15	2	12.15	12.05	-1	6,889	-0.01%
2019/07/03	2	11.95	5	11.95	11.80	-3	7,866	-0.04%
2019/07/01	5	12.15	1	12.20	11.95	4	8,852	0.05%
2019/06/26	2	11.68	5	11.65	11.50	-3	8,869	-0.03%
2019/06/25	0	0.00	1	12.30	11.80	-1	8,900	-0.01%
2019/06/21	1	11.85	0	0.00	11.85	1	8,900	0.01%
2019/06/20	0	0.00	1	12.05	11.95	-1	8,946	-0.01%
2019/06/19	5	12.15	1	11.80	11.85	4	9,136	0.04%
2019/06/17	2	11.70	0	0.00	11.50	2	9,669	0.02%
2019/06/11	0	0.00	3	11.48	11.90	-3	9,632	-0.03%
2019/06/05	0	0.00	1	11.00	10.90	-1	9,494	-0.01%
2019/06/04	3	10.87	0	0.00	10.85	3	9,529	0.03%
2019/05/31	1	11.10	0	0.00	11.10	1	9,664	0.01%
2019/05/30	0	0.00	1	11.15	11.10	-1	9,733	-0.01%
2019/05/24	1	10.85	0	0.00	10.75	1	10,045	0.01%
2019/05/22	0	0.00	2	11.18	11.25	-2	10,184	-0.02%
2019/05/21	1	10.80	0	0.00	11.10	1	10,370	0.01%
2019/05/20	40	11.31	38	11.21	11.10	2	10,623	0.02%
2019/05/15	0	0.00	2	11.95	12.15	-2	11,275	-0.02%
2019/05/14	1	11.50	0	0.00	11.50	1	11,395	0.01%
2019/05/09	1	12.30	0	0.00	12.10	1	11,449	0.01%
2019/05/08	0	0.00	1	12.65	12.70	-1	11,407	-0.01%
2019/05/07	1	12.65	0	0.00	12.55	1	11,432	0.01%
2019/05/06	2	12.63	2	12.60	12.40	0	11,457	0.00%
2019/05/02	0	0.00	2	12.78	12.95	-2	11,512	-0.02%
2019/04/30	1	12.50	0	0.00	12.50	1	11,828	0.01%
2019/04/29	1	12.50	0	0.00	12.50	1	11,953	0.01%
2019/04/26	0	0.00	1	13.15	13.15	-1	11,857	-0.01%
2019/04/24	0	0.00	2	13.20	13.25	-2	12,252	-0.02%
2019/04/23	1	13.50	0	0.00	13.50	1	12,744	0.01%
2019/04/22	0	0.00	1	13.80	13.75	-1	12,720	-0.01%
2019/04/18	2	13.68	0	0.00	13.55	2	13,033	0.02%
2019/04/17	1	13.90	2	14.20	13.95	-1	13,250	-0.01%
2019/04/15	1	14.10	0	0.00	14.00	1	14,559	0.01%
2019/04/12	2	14.05	0	0.00	13.90	2	14,618	0.01%
2019/04/11	2	14.38	0	0.00	14.15	2	14,573	0.01%
2019/04/09	211	16.00	2	15.98	14.80	209	14,352	1.46%	大買/鉅額交易
2019/04/08	3	14.68	3	15.07	15.30	0	13,921	0.00%
2019/04/03	0	0.00	3	13.78	13.95	-3	13,527	-0.02%
2019/04/02	1	13.60	2	13.35	13.30	-1	13,461	-0.01%
2019/04/01	0	0.00	1	13.50	13.40	-1	13,529	-0.01%
2019/03/29	0	0.00	2	13.25	13.25	-2	13,551	-0.01%
2019/03/28	1	13.10	3	13.13	13.05	-2	13,781	-0.01%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	1	13.55	2	13.80	13.55	-1	13,781	-0.01%
2019/03/25	2	13.75	0	0.00	13.75	2	13,752	0.01%
2019/03/22	1	14.05	5	14.20	14.10	-4	13,772	-0.03%
2019/03/20	5	14.40	11	14.46	14.30	-6	13,962	-0.04%
2019/03/18	3	13.80	317	13.87	13.85	-314	14,141	-2.22%	大賣/鉅額交易
2019/03/15	0	0.00	5	13.80	13.75	-5	15,426	-0.03%
2019/03/14	0	0.00	1	13.45	13.45	-1	15,854	-0.01%
2019/03/13	21	13.44	0	0.00	13.40	21	16,657	0.13%
2019/03/12	71	13.56	0	0.00	13.50	71	16,897	0.42%
2019/03/11	216	13.59	1	13.60	13.60	215	17,158	1.25%	大買/鉅額交易
2019/03/08	11	13.60	30	13.60	13.60	-19	17,402	-0.11%
2019/03/07	4	13.80	0	0.00	13.70	4	17,504	0.02%
2019/03/05	21	14.33	21	14.06	14.00	0	17,887	0.00%
2019/03/04	0	0.00	2	14.20	14.20	-2	17,941	-0.01%
2019/02/27	2	13.85	0	0.00	13.80	2	17,987	0.01%
2019/02/26	3	14.12	2	14.45	14.00	1	18,108	0.01%
2019/02/25	2	14.20	1	14.15	14.10	1	18,196	0.01%
2019/02/21	1	14.15	5	13.90	14.00	-4	18,374	-0.02%
2019/02/20	2	14.33	10	14.25	14.20	-8	18,544	-0.04%
2019/02/19	7	14.48	1	14.60	14.40	6	18,906	0.03%
2019/02/18	1	14.20	5	14.50	14.10	-4	19,488	-0.02%
2019/02/15	0	0.00	21	14.46	14.10	-21	19,524	-0.11%
2019/02/14	1	14.20	3	14.28	14.10	-2	19,259	-0.01%
2019/02/13	65	14.09	58	13.93	13.65	7	18,769	0.04%
2019/02/12	1	13.60	5	13.66	13.90	-4	18,572	-0.02%
2019/02/11	1	13.30	0	0.00	13.40	1	18,485	0.01%
2019/01/30	0	0.00	3	13.28	13.25	-3	18,532	-0.02%
2019/01/28	0	0.00	1	13.35	13.25	-1	18,595	-0.01%
2019/01/25	1	13.15	0	0.00	13.15	1	18,707	0.01%
2019/01/24	0	0.00	1	13.45	13.25	-1	18,874	-0.01%
2019/01/23	12	13.15	20	13.03	13.35	-8	18,954	-0.04%
2019/01/22	4	13.41	0	0.00	13.10	4	19,032	0.02%
2019/01/21	12	14.23	12	14.20	13.90	0	18,660	0.00%
2019/01/18	1	13.70	0	0.00	13.90	1	18,513	0.01%
2019/01/17	1	14.10	10	13.80	13.75	-9	18,514	-0.05%
2019/01/16	0	0.00	1	13.95	13.90	-1	18,396	-0.01%
2019/01/15	19	13.91	19	14.11	13.65	0	18,118	0.00%
2019/01/10	25	13.66	5	13.60	13.45	20	17,403	0.11%
2019/01/09	11	14.09	1	14.10	14.00	10	17,156	0.06%
2019/01/08	82	14.66	30	14.67	14.55	52	16,910	0.31%
2019/01/07	30	13.75	132	14.15	14.40	-102	16,250	-0.63%	大賣/鉅額交易
2019/01/03	5	13.47	44	13.35	13.45	-39	15,492	-0.25%
2019/01/02	2	13.20	0	0.00	13.15	2	15,392	0.01%
2018/12/27	0	0.00	1	13.70	13.05	-1	15,497	-0.01%
2018/12/25	41	13.15	3	13.48	13.50	38	15,415	0.25%
2018/12/22	0	0.00	3	13.25	13.25	-3	15,044	-0.02%
2018/12/21	3	12.85	3	13.05	13.20	0	14,973	0.00%
2018/12/20	5	12.48	4	12.59	12.60	1	14,911	0.01%
2018/12/19	1	12.30	0	0.00	12.30	1	14,834	0.01%
2018/12/18	2	12.45	0	0.00	12.45	2	14,981	0.01%
2018/12/17	2	12.58	0	0.00	12.30	2	15,113	0.01%
2018/12/14	6	12.05	5	11.80	12.60	1	15,534	0.01%
2018/12/12	1	12.90	0	0.00	12.90	1	15,294	0.01%
2018/12/11	2	13.05	0	0.00	12.90	2	15,285	0.01%
2018/12/10	128	14.11	27	13.83	13.60	101	15,357	0.66%	大買/鉅額交易
2018/12/07	35	13.02	34	13.25	13.75	1	14,342	0.01%
2018/12/06	3	13.03	0	0.00	12.50	3	14,332	0.02%
2018/12/05	0	0.00	3	13.47	13.75	-3	14,145	-0.02%
2018/12/04	1	13.35	25	13.35	13.20	-24	14,467	-0.17%
2018/12/03	0	0.00	4	12.94	12.85	-4	14,798	-0.03%
2018/11/29	3	12.50	24	12.40	12.10	-21	16,645	-0.13%
2018/11/28	2	12.78	1	12.80	12.80	1	16,412	0.01%
2018/11/27	2	12.65	0	0.00	12.90	2	16,444	0.01%
2018/11/26	0	0.00	7	12.79	12.55	-7	16,484	-0.04%
2018/11/23	0	0.00	1	12.60	12.40	-1	16,524	-0.01%
2018/11/22	3	12.37	0	0.00	12.30	3	16,605	0.02%
2018/11/21	30	12.96	121	12.96	13.10	-91	16,482	-0.55%	大賣/
2018/11/20	9	12.91	14	12.95	12.95	-5	16,511	-0.03%
2018/11/19	110	13.14	1	13.10	13.15	109	16,536	0.66%	大買/鉅額交易
2018/11/16	56	13.11	50	13.15	13.00	6	16,487	0.04%
2018/11/15	9	12.46	5	12.55	12.50	4	16,133	0.02%
2018/11/14	0	0.00	2	11.85	11.85	-2	16,585	-0.01%
2018/10/30	0	0.00	1	9.70	9.86	-1	20,460	0.00%
2018/10/24	5	10.15	0	0.00	10.05	5	20,069	0.02%
2018/10/22	0	0.00	11	10.18	10.25	-11	19,977	-0.06%
2018/10/19	0	0.00	5	9.94	10.00	-5	19,919	-0.03%
2018/10/17	1	10.35	0	0.00	10.35	1	19,788	0.01%
2018/10/16	40	10.70	40	10.45	10.45	0	19,689	0.00%
2018/10/15	0	0.00	1	10.50	10.30	-1	19,541	-0.01%
2018/10/12	11	10.26	0	0.00	10.40	11	19,446	0.06%
2018/10/05	0	0.00	8	10.97	11.05	-8	18,940	-0.04%
2018/10/04	5	11.75	0	0.00	11.50	5	18,673	0.03%
2018/10/03	0	0.00	5	11.90	11.45	-5	18,707	-0.03%
2018/10/02	1	12.20	1	12.40	12.20	0	18,322	0.00%
2018/09/27	5	12.45	5	12.60	12.30	0	18,060	0.00%
2018/09/21	0	0.00	5	12.75	12.45	-5	17,549	-0.03%
2018/09/20	11	12.43	35	12.24	12.25	-24	17,320	-0.14%
2018/09/19	15	13.17	6	13.59	13.05	9	16,795	0.05%
2018/09/18	8	13.31	5	13.65	13.30	3	16,584	0.02%
2018/09/17	15	13.38	10	13.55	13.50	5	16,401	0.03%
2018/09/14	16	13.73	43	13.84	14.00	-27	16,153	-0.17%
2018/09/13	5	12.70	5	13.05	13.20	0	15,673	0.00%
2018/09/12	17	13.37	6	13.48	13.20	11	15,263	0.07%
2018/09/11	45	13.62	86	13.29	13.90	-41	14,759	-0.28%
2018/09/10	51	13.18	0	0.00	13.05	51	14,108	0.36%
2018/09/07	11	14.43	52	14.83	14.45	-41	13,489	-0.30%
2018/09/06	67	14.68	25	15.12	14.70	42	12,912	0.33%
2018/09/05	37	15.99	13	15.72	15.10	24	12,083	0.20%
2018/09/04	0	0.00	64	15.56	16.05	-64	10,813	-0.59%
2018/09/03	1	16.00	0	0.00	15.65	1	10,756	0.01%
2018/08/31	2	16.30	0	0.00	16.70	2	10,728	0.02%
2018/08/29	0	0.00	2	16.00	16.10	-2	10,415	-0.02%
2018/08/28	4	15.30	2	15.10	15.20	2	10,336	0.02%
2018/08/27	0	0.00	1	15.25	15.10	-1	10,217	-0.01%
2018/08/24	1	15.60	0	0.00	15.05	1	10,035	0.01%
2018/08/23	0	0.00	2	15.70	16.00	-2	9,818	-0.02%
2018/08/22	0	0.00	2	15.03	15.05	-2	9,524	-0.02%
2018/08/21	24	14.63	25	14.92	15.30	-1	9,321	-0.01%
2018/08/20	25	14.83	2	14.05	14.20	23	7,900	0.29%
2018/08/17	15	14.15	12	14.16	14.30	3	6,493	0.05%
2018/08/16	63	12.78	11	12.50	13.00	52	5,438	0.96%
2018/08/15	7	11.84	10	12.21	12.20	-3	4,606	-0.07%
2018/08/14	2	10.85	5	11.18	11.25	-3	3,657	-0.08%
2018/08/13	0	0.00	30	10.40	10.25	-30	3,157	-0.95%
2018/07/31	0	0.00	10	9.84	9.80	-10	2,855	-0.35%
2018/06/11	0	0.00	10	10.05	10.40	-10	2,359	-0.42%
2018/05/28	2	9.16	0	0.00	9.23	2	1,853	0.11%
2018/04/23	0	0.00	1	9.89	9.71	-1	2,117	-0.05%
2018/04/20	1	9.96	0	0.00	9.97	1	2,234	0.04%
2018/04/19	10	10.05	0	0.00	10.00	10	2,245	0.45%
2018/03/31	0	0.00	0.2	9.80	9.78	-0.2	2,754	-0.01%
2018/02/21	0	0.00	1	9.28	9.32	-1	4,866	-0.02%
2018/02/12	0	0.00	1	8.76	9.06	-1	4,960	-0.02%
2018/02/08	2	9.06	0	0.00	9.02	2	5,019	0.04%
2018/01/18	0	0.00	2	10.55	10.35	-2	6,762	-0.03%
2018/01/16	3	10.60	0	0.00	10.55	3	6,963	0.04%
2018/01/08	12	10.89	10	10.90	10.90	2	6,553	0.03%