金像電 (2368)-元大-和平券商分點個股進出

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
1487人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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	2.1	198.46	3.1	201.10	197.00	-1	9,607	-0.01%
2024/04/29	0	197.00	3	195.50	198.00	-3	9,648	-0.03%
2024/04/26	3	192.50	3	193.00	192.50	0	9,791	0.00%
2024/04/25	2	189.51	0	0.00	187.00	2	9,799	0.02%
2024/04/24	8	196.00	3	195.00	196.50	5	9,812	0.05%
2024/04/23	0	184.03	5	185.50	188.00	-5	9,758	-0.05%
2024/04/22	11.1	183.51	0	0.00	182.00	11.1	9,666	0.11%
2024/04/19	2	196.01	1	199.00	196.00	1	9,531	0.01%
2024/04/18	0	0.00	2.2	205.73	205.00	-2.2	9,488	-0.02%
2024/04/17	3.4	202.45	2	203.50	201.50	1.4	9,472	0.01%
2024/04/16	7.1	204.06	6	203.92	201.50	1.1	9,455	0.01%
2024/04/15	4.1	217.98	2.3	213.93	212.50	1.8	9,443	0.02%
2024/04/12	0.3	231.50	0	0.00	229.50	0.3	9,313	0.00%
2024/04/11	0.3	230.39	0	0.00	229.50	0.3	9,337	0.00%
2024/04/10	5.1	230.84	3.7	238.49	230.50	1.4	9,333	0.01%
2024/04/09	2.1	236.93	0	0.00	237.00	2.1	9,352	0.02%
2024/04/08	3	246.66	2	244.50	242.50	1	9,345	0.01%
2024/04/03	2	237.75	0	238.50	241.00	2	9,259	0.02%
2024/04/02	1.1	236.40	1	235.23	234.00	0.1	9,240	0.00%
2024/04/01	0	247.50	1	248.00	245.00	-1	9,145	-0.01%
2024/03/29	2	245.50	2	249.74	245.50	0	9,152	0.00%
2024/03/28	3	245.67	2	246.25	244.50	1	9,107	0.01%
2024/03/27	4	248.51	3	252.33	251.00	1	9,052	0.01%
2024/03/26	0.1	251.28	0	0.00	242.00	0.1	8,927	0.00%
2024/03/25	12	248.75	6.1	249.41	247.50	6	8,912	0.07%
2024/03/22	27	247.37	25.3	245.35	247.50	1.7	8,866	0.02%
2024/03/21	15	233.93	7	235.57	233.50	8	8,668	0.09%
2024/03/20	0	232.00	3.1	230.67	229.50	-3.1	8,699	-0.04%
2024/03/19	5.1	232.37	3	230.33	229.50	2.1	8,751	0.02%
2024/03/18	0.1	234.98	4	235.00	238.00	-3.9	8,684	-0.04%
2024/03/15	18.1	234.53	20.1	229.53	232.50	-2	8,689	-0.02%
2024/03/14	4	223.75	1	221.50	220.50	3	8,659	0.03%
2024/03/13	2	236.73	3	231.17	229.00	-1	8,739	-0.01%
2024/03/12	2	243.72	1	240.50	242.50	1	8,651	0.01%
2024/03/11	1	252.49	0	255.00	248.00	1	8,593	0.01%
2024/03/08	1.1	248.26	4	250.75	249.50	-2.9	8,641	-0.03%
2024/03/07	24.2	265.69	7.1	259.89	252.50	17.1	8,595	0.20%
2024/03/06	1	264.00	3	269.68	274.50	-2	8,335	-0.02%
2024/03/05	2	260.50	3	263.00	265.50	-1	8,341	-0.01%
2024/03/04	3	260.84	0	0.00	259.00	3	8,359	0.04%
2024/03/01	4.1	262.34	3	264.81	261.50	1.1	8,322	0.01%
2024/02/29	2	254.50	2.1	250.06	257.00	-0.1	8,274	0.00%
2024/02/27	0	250.86	0.1	260.00	252.50	-0.1	8,255	0.00%
2024/02/26	0	0.00	0.4	261.50	261.50	-0.4	8,170	0.00%
2024/02/23	1	264.50	2.2	264.01	262.00	-1.2	8,128	-0.01%
2024/02/22	2	256.98	2.4	256.77	255.50	-0.3	8,003	0.00%
2024/02/21	0	0.00	0	263.50	259.50	0	7,836	0.00%
2024/02/20	3.1	259.61	0	261.00	261.50	3.1	7,793	0.04%
2024/02/19	6	268.95	13.1	269.37	265.00	-7.1	7,781	-0.09%
2024/02/16	2	270.25	0.1	274.02	275.00	1.9	7,674	0.03%
2024/02/15	0	265.50	8.1	273.00	273.00	-8.1	7,656	-0.11%
2024/02/05	11	248.13	1.1	248.05	248.50	10	7,528	0.13%
2024/02/02	9	244.00	10.8	239.90	241.00	-1.8	7,755	-0.02%
2024/02/01	2.6	231.38	2	230.00	231.50	0.6	7,649	0.01%
2024/01/31	1	232.50	1.2	233.75	229.00	-0.2	7,741	0.00%
2024/01/30	13	234.62	13.1	234.88	234.00	0	7,738	0.00%
2024/01/29	3.5	223.33	4	224.25	224.50	-0.5	7,520	-0.01%
2024/01/26	0	218.83	0	0.00	216.50	0	7,612	0.00%
2024/01/25	1	224.99	23	222.76	222.50	-22	7,651	-0.29%
2024/01/24	0	218.50	0	0.00	216.50	0	7,583	0.00%
2024/01/23	13	221.65	3	217.50	221.50	10	7,645	0.13%
2024/01/22	16	217.69	10	221.05	222.00	6	7,580	0.08%
2024/01/19	3	205.17	4	203.75	204.00	-1	7,423	-0.01%
2024/01/18	2	202.73	0	202.00	200.50	2	7,433	0.03%
2024/01/17	1	209.53	0	0.00	210.50	1	7,369	0.01%
2024/01/16	0	216.00	2	217.00	214.50	-2	7,386	-0.03%
2024/01/15	1	213.00	1.1	215.95	216.00	-0.1	7,379	0.00%
2024/01/12	0	209.00	6.1	207.89	208.00	-6.1	7,425	-0.08%
2024/01/11	2	203.25	2	205.75	206.00	0	7,457	0.00%
2024/01/10	0	0.00	2	199.00	200.00	-2	7,509	-0.03%
2024/01/09	4	196.63	1	201.00	195.50	3	7,541	0.04%
2024/01/08	0	0.00	4	206.75	204.50	-4	7,519	-0.05%
2024/01/05	12.1	212.12	3.2	207.09	205.50	8.9	7,562	0.12%
2024/01/04	5	213.50	6	215.92	213.00	-1	7,600	-0.01%
2024/01/03	3	216.83	12	218.17	218.50	-9	7,637	-0.12%
2024/01/02	1	218.00	1	218.00	218.00	0	7,643	0.00%
2023/12/29	5	218.50	9	218.22	218.00	-4	7,716	-0.05%
2023/12/28	2	217.25	3	221.58	214.50	-1	7,853	-0.01%
2023/12/27	0	0.00	1	218.00	217.00	-1	8,073	-0.01%
2023/12/26	8	211.50	6	215.00	215.50	2	8,392	0.02%
2023/12/25	4	215.27	1	213.50	213.50	3	8,610	0.04%
2023/12/22	2	215.50	6	216.00	217.00	-4	8,705	-0.05%
2023/12/21	1	209.00	6	210.67	210.50	-5	8,828	-0.06%
2023/12/20	1.4	213.43	0	0.00	213.50	1.4	9,114	0.02%
2023/12/19	3	213.67	0	0.00	213.50	3	9,164	0.03%
2023/12/18	0	0.00	2	214.00	216.00	-2	9,215	-0.02%
2023/12/15	8	215.31	2	215.25	215.50	6	9,288	0.06%
2023/12/14	7	222.42	1	219.50	220.00	6	9,289	0.06%
2023/12/12	2.2	221.82	2	220.00	219.50	0.2	9,358	0.00%
2023/12/11	2.1	223.34	4	232.00	220.50	-1.9	9,350	-0.02%
2023/12/08	0.1	237.00	0.1	240.00	238.00	0	9,317	0.00%
2023/12/07	1	230.00	2	227.00	224.50	-1	9,137	-0.01%
2023/12/06	0	222.00	3	221.00	223.50	-3	9,168	-0.03%
2023/12/05	5.1	216.69	0	0.00	212.00	5.1	9,163	0.06%
2023/12/01	6	225.50	7	225.36	229.50	-1	9,393	-0.01%
2023/11/30	0	227.50	4	227.88	228.00	-4	9,479	-0.04%
2023/11/29	1	225.51	1	225.00	225.00	0	9,460	0.00%
2023/11/28	2	219.74	2.1	217.22	217.50	-0.1	9,624	0.00%
2023/11/27	1	213.00	0	215.00	211.50	1	9,746	0.01%
2023/11/24	0	218.29	0	218.10	217.50	0	9,920	0.00%
2023/11/23	2	216.25	1	221.50	215.50	1	9,995	0.01%
2023/11/22	4	221.50	3	221.50	221.00	1	10,095	0.01%
2023/11/21	2	226.75	0	0.00	225.00	2	10,258	0.02%
2023/11/20	2.3	223.00	0	223.00	223.50	2.3	10,564	0.02%
2023/11/17	4	221.50	3	220.50	221.50	1	10,825	0.01%
2023/11/16	1	218.01	0	0.00	220.50	1	10,939	0.01%
2023/11/15	1.1	234.03	1	229.00	229.00	0.1	10,990	0.00%
2023/11/14	19	231.03	23.2	231.43	232.00	-4.2	11,656	-0.04%
2023/11/13	0	216.08	8.1	218.21	217.00	-8.1	12,092	-0.07%
2023/11/10	16	224.41	24	221.29	220.50	-8	12,229	-0.07%
2023/11/09	1	209.00	1	211.00	215.00	0	12,137	0.00%
2023/11/08	0	205.50	1.1	208.25	209.00	-1.1	12,248	-0.01%
2023/11/07	0	0.00	3	198.33	200.00	-3	12,491	-0.02%
2023/11/06	0	195.00	0	197.50	197.50	0	12,660	0.00%
2023/11/03	0	0.00	4.2	191.45	189.00	-4.2	12,868	-0.03%
2023/11/02	7	181.14	1	182.00	184.00	6	12,928	0.05%
2023/11/01	2	177.00	0	0.00	177.00	2	13,071	0.02%
2023/10/31	2	181.75	1	187.00	176.00	1	13,190	0.01%
2023/10/30	1	188.00	2	188.50	185.50	-1	13,269	-0.01%
2023/10/27	6.2	188.32	0	0.00	186.50	6.2	13,444	0.05%
2023/10/26	3	188.33	0	0.00	187.00	3	13,636	0.02%
2023/10/25	1	201.50	1	201.50	200.50	0	13,652	0.00%
2023/10/24	0	0.00	0	195.50	201.50	0	13,863	0.00%
2023/10/23	1	193.00	0	0.00	192.50	1	13,959	0.01%
2023/10/20	5.1	193.28	7	189.93	192.50	-1.9	14,232	-0.01%
2023/10/19	2.1	198.91	0	199.50	197.50	2.1	14,457	0.01%
2023/10/18	6	200.25	2	204.00	198.50	4	14,624	0.03%
2023/10/17	2	210.00	2	211.49	207.50	0	14,675	0.00%
2023/10/16	6	217.92	2	216.50	215.00	4	14,732	0.03%
2023/10/13	3	220.83	3	222.00	223.00	0	14,818	0.00%
2023/10/12	1	222.02	5	225.70	223.50	-4	14,832	-0.03%
2023/10/11	0	219.41	1.5	219.46	218.00	-1.5	14,997	-0.01%
2023/10/06	2	220.75	1	224.50	221.00	1	15,293	0.01%
2023/10/05	6.2	220.68	5	221.30	222.50	1.2	15,490	0.01%
2023/10/04	11.3	219.50	9	214.17	221.00	2.3	15,730	0.01%
2023/10/03	7	220.00	10	220.40	219.00	-3	15,759	-0.02%
2023/10/02	9	222.72	5.2	224.75	215.50	3.8	15,638	0.02%
2023/09/28	4	218.61	6	218.50	219.50	-2	15,485	-0.01%
2023/09/27	10.1	207.79	14	208.21	211.50	-3.9	15,348	-0.03%
2023/09/26	9.1	209.26	9	207.72	204.00	0.1	15,546	0.00%
2023/09/25	9	216.44	11.3	213.87	211.00	-2.3	15,739	-0.01%
2023/09/22	5	199.60	7	197.29	201.00	-2	15,794	-0.01%
2023/09/21	3.1	189.55	3	191.50	195.00	0.1	15,813	0.00%
2023/09/20	3.1	193.85	4	193.63	193.50	-0.9	15,888	-0.01%
2023/09/19	0	190.00	0	190.50	190.00	0	15,919	0.00%
2023/09/18	11.1	192.61	4	196.88	193.00	7.1	15,947	0.04%
2023/09/15	0	204.50	4	203.38	203.50	-4	15,915	-0.03%
2023/09/14	2	197.51	3	197.17	199.50	-1	16,237	-0.01%
2023/09/13	4.1	193.25	3	193.17	194.00	1.1	16,324	0.01%
2023/09/12	0	201.50	6	201.75	200.00	-6	16,419	-0.04%
2023/09/11	6.1	199.18	0.1	203.50	199.00	6	16,718	0.04%
2023/09/08	1	208.01	3	208.83	208.50	-2	16,660	-0.01%
2023/09/07	5.1	212.17	4	214.25	209.50	1.1	16,783	0.01%
2023/09/06	10	217.50	6	219.50	216.50	4	16,895	0.02%
2023/09/05	0	208.00	2	209.50	208.00	-2	16,863	-0.01%
2023/09/04	1	203.51	3	204.65	206.00	-2	16,963	-0.01%
2023/09/01	5.1	204.05	1	202.00	201.00	4.1	17,167	0.02%
2023/08/31	0	212.50	6.2	211.16	215.50	-6.2	17,119	-0.04%
2023/08/30	5.3	208.63	5	207.40	208.50	0.2	17,335	0.00%
2023/08/29	12	201.75	8	202.19	201.00	4	17,494	0.02%
2023/08/28	0	201.50	1	203.50	202.00	-1	17,497	-0.01%
2023/08/25	4.1	207.14	2	209.00	207.00	2.1	17,578	0.01%
2023/08/24	4	220.11	6.2	216.22	216.50	-2.2	17,675	-0.01%
2023/08/23	0	207.00	2.2	208.20	209.00	-2.1	17,478	-0.01%
2023/08/22	1.1	204.53	1	201.50	201.50	0.1	17,694	0.00%
2023/08/21	3	203.50	3	204.66	201.50	0	18,190	0.00%
2023/08/18	27	208.14	24	206.50	203.50	3	18,218	0.02%
2023/08/17	10.1	192.96	14.1	199.33	206.50	-4.1	17,771	-0.02%
2023/08/16	1.1	184.86	2	182.00	188.00	-0.9	17,637	-0.01%
2023/08/15	10	181.55	13	179.96	180.00	-3	18,217	-0.02%
2023/08/14	9	176.00	7	173.79	173.50	2	18,299	0.01%
2023/08/11	12	176.17	11	176.41	178.50	1	18,279	0.01%
2023/08/10	5	171.88	4.1	173.10	166.50	0.9	18,003	0.01%
2023/08/09	9.1	173.31	11.1	175.10	179.00	-2	17,778	-0.01%
2023/08/08	6	172.00	7	169.93	172.00	-1	17,596	-0.01%
2023/08/07	4	167.48	5	164.70	168.00	-1	17,423	-0.01%
2023/08/04	3	158.17	0	0.00	158.50	3	17,245	0.02%
2023/08/02	6.1	161.51	5	163.30	157.50	1.1	17,111	0.01%
2023/08/01	3.2	168.32	4.8	168.96	165.00	-1.6	16,979	-0.01%
2023/07/31	2.3	177.72	1	182.50	169.50	1.3	16,856	0.01%
2023/07/28	3.1	176.02	3	176.00	178.50	0.1	16,700	0.00%
2023/07/27	8	180.56	7	176.72	176.00	1	16,663	0.01%
2023/07/26	7	174.50	7	176.50	174.50	0	16,436	0.00%
2023/07/25	9	186.48	2	187.00	177.00	7	16,360	0.04%
2023/07/24	3	182.83	9.1	185.22	188.50	-6.1	16,090	-0.04%
2023/07/21	3	181.17	2	181.50	181.00	1	15,856	0.01%
2023/07/20	2	172.00	4.1	175.12	175.50	-2.1	15,743	-0.01%
2023/07/19	3	172.32	1.2	173.08	171.50	1.8	15,678	0.01%
2023/07/18	3	174.33	6	175.67	178.00	-3	15,619	-0.02%
2023/07/17	4	177.00	0	0.00	176.50	4	15,444	0.03%
2023/07/14	14.1	179.47	22.1	177.11	182.00	-8	15,399	-0.05%
2023/07/13	7.2	182.51	7	182.78	180.00	0.2	15,223	0.00%
2023/07/12	3	166.68	15.1	167.90	170.00	-12.1	15,013	-0.08%
2023/07/11	5.1	160.95	16.1	161.35	163.50	-11	14,816	-0.07%
2023/07/10	12.1	154.49	11	153.23	155.00	1.1	14,581	0.01%
2023/07/07	8	149.69	6	149.08	148.50	2	14,598	0.01%
2023/07/06	13.1	150.15	5	150.60	149.00	8.1	14,706	0.06%
2023/07/05	4	155.00	2.1	155.24	154.50	1.9	14,620	0.01%
2023/07/04	23	158.30	15	157.60	155.50	8	14,613	0.05%
2023/07/03	3	151.65	0	154.00	153.00	3	14,426	0.02%
2023/06/30	4	144.50	9	145.11	146.00	-5	14,134	-0.04%
2023/06/29	3	139.67	2	138.25	139.00	1	13,829	0.01%
2023/06/28	1	140.50	3.1	137.77	138.00	-2.1	13,872	-0.02%
2023/06/27	3	135.16	11.2	136.79	135.00	-8.1	13,928	-0.06%
2023/06/26	2.3	139.74	0	0.00	138.50	2.3	13,986	0.02%
2023/06/21	0	143.50	10	143.75	142.00	-10	13,981	-0.07%
2023/06/20	6.1	141.49	17	144.09	142.00	-11	14,126	-0.08%
2023/06/19	5	137.30	4	138.50	140.00	1	14,288	0.01%
2023/06/16	2	138.75	9	141.28	139.50	-7	14,268	-0.05%
2023/06/15	35	136.21	10	138.35	138.00	25	14,089	0.18%
2023/06/14	7	135.00	0	0.00	134.50	7	13,778	0.05%
2023/06/13	5	137.39	6.2	136.68	136.00	-1.2	13,742	-0.01%
2023/06/12	5.1	135.59	2	135.00	135.00	3.1	13,569	0.02%
2023/06/09	0.1	138.01	7	139.93	139.00	-6.9	13,416	-0.05%
2023/06/08	5.1	133.22	4	134.13	133.00	1.1	13,188	0.01%
2023/06/07	4	133.50	4.1	135.14	134.50	-0.1	13,041	0.00%
2023/06/06	2.1	131.07	5	129.70	130.00	-2.9	13,003	-0.02%
2023/06/05	2	132.75	1	133.50	133.00	1	12,873	0.01%
2023/06/02	2	126.00	2.1	126.82	128.00	-0.1	12,646	0.00%
2023/06/01	3	123.17	7	123.21	125.00	-4	12,322	-0.03%
2023/05/31	4	122.63	7	122.07	122.00	-3	12,268	-0.02%
2023/05/30	13	124.69	11	123.45	125.00	2	12,147	0.02%
2023/05/29	0	120.50	0	122.50	121.50	0	12,068	0.00%
2023/05/26	0	122.50	0.1	125.04	121.50	-0.1	12,263	0.00%
2023/05/25	6.1	118.17	12	120.79	122.50	-6	11,877	-0.05%
2023/05/24	3	110.33	7.1	109.44	111.50	-4.1	11,324	-0.04%
2023/05/23	8	112.00	10	110.80	110.50	-2	11,271	-0.02%
2023/05/22	18.2	115.80	32.5	113.27	113.50	-14.3	11,155	-0.13%
2023/05/19	16	108.03	22.3	111.32	113.50	-6.3	10,654	-0.06%
2023/05/18	29	102.65	3	102.17	103.50	26	9,916	0.26%
2023/05/17	13	97.51	2	98.30	97.90	11	9,528	0.12%
2023/05/16	1.1	95.56	1	97.30	95.10	0.1	9,364	0.00%
2023/05/15	1	96.00	0	0.00	96.70	1	9,348	0.01%
2023/05/12	9	94.00	3	95.10	95.50	6	9,433	0.06%
2023/05/11	0	95.70	0	0.00	95.00	0	9,485	0.00%
2023/05/10	0	0.00	1	95.90	96.20	-1	9,558	-0.01%
2023/05/09	0	0.00	1	97.80	97.30	-1	9,660	-0.01%
2023/05/08	12	98.33	9	98.13	97.20	3	9,808	0.03%
2023/05/05	2	98.20	0	0.00	98.10	2	9,896	0.02%
2023/05/04	0.1	96.00	0	0.00	96.70	0.1	10,067	0.00%
2023/05/03	1	96.90	0	0.00	96.70	1	10,151	0.01%
2023/05/02	1	98.80	1	98.50	98.20	0	10,195	0.00%
2023/04/25	3	97.70	1	99.90	96.40	2	10,097	0.02%
2023/04/24	1	101.50	1	101.00	101.50	0	10,049	0.00%
2023/04/21	1	97.70	3	98.80	98.20	-2	10,022	-0.02%
2023/04/20	2	101.00	0	100.00	100.00	2	10,003	0.02%
2023/04/19	0	0.00	3	104.00	101.50	-3	10,094	-0.03%
2023/04/17	5	102.30	2	102.50	102.50	3	10,135	0.03%
2023/04/14	1.2	101.66	3	101.50	99.20	-1.8	10,082	-0.02%
2023/04/13	9	100.11	4	100.58	99.30	5	10,044	0.05%
2023/04/12	0	101.00	0.1	101.50	102.50	-0.1	9,937	0.00%
2023/04/11	6.1	102.69	15	103.00	103.00	-8.9	9,756	-0.09%
2023/04/10	3	99.00	3.2	97.91	98.80	-0.2	9,568	0.00%
2023/04/07	4	95.83	1.4	95.29	95.30	2.6	9,463	0.03%
2023/04/06	0.5	94.21	1	94.30	94.10	-0.5	9,350	-0.01%
2023/03/31	1	98.70	1	97.60	97.30	0	9,237	0.00%
2023/03/30	0.1	97.50	4	98.02	97.80	-3.9	9,224	-0.04%
2023/03/29	1	99.70	0.1	96.40	96.70	0.9	9,142	0.01%
2023/03/28	12	98.05	13.1	97.91	97.70	-1.1	9,014	-0.01%
2023/03/27	0	97.50	2	97.50	98.00	-2	8,784	-0.02%
2023/03/24	0	93.13	0	93.80	94.00	0	8,744	0.00%
2023/03/23	2	95.10	9	95.32	93.20	-7	8,620	-0.08%
2023/03/22	7.2	95.62	3.1	96.30	95.40	4.1	8,401	0.05%
2023/03/21	0	0.00	9	91.13	92.50	-9	7,819	-0.12%
2023/03/20	0.1	89.50	0	0.00	90.20	0.1	7,651	0.00%
2023/03/17	0	0.00	1	89.20	89.50	-1	7,608	-0.01%
2023/03/16	0	87.90	0	0.00	86.80	0	7,566	0.00%
2023/03/15	4	88.88	0	0.00	88.20	4	7,605	0.05%
2023/03/14	3	88.93	2.1	89.10	88.10	0.9	7,634	0.01%
2023/03/13	1.1	87.71	4	88.23	89.30	-2.9	7,659	-0.04%
2023/03/10	2	87.40	11	87.70	87.70	-9	7,646	-0.12%
2023/03/09	7	89.27	5	89.10	89.40	2	7,705	0.03%
2023/03/08	5	92.90	0.1	92.10	92.50	4.9	7,507	0.07%
2023/03/06	1	91.30	1	91.80	90.90	0	7,540	0.00%
2023/03/03	6	90.45	2	91.35	90.40	4	7,685	0.05%
2023/03/01	5	91.40	0	0.00	90.80	5	7,713	0.06%
2023/02/24	3.1	90.77	8	91.34	92.10	-4.9	7,631	-0.06%
2023/02/23	0	0.00	6.2	89.06	89.00	-6.2	7,430	-0.08%
2023/02/22	3	86.90	0	0.00	87.10	3	7,565	0.04%
2023/02/21	3	88.73	8	90.09	88.60	-5	7,570	-0.07%
2023/02/20	7	88.93	4	89.77	88.50	3	7,537	0.04%
2023/02/17	1	86.70	0	0.00	87.70	1	7,443	0.01%
2023/02/16	7	87.91	2	88.20	88.10	5	7,570	0.07%
2023/02/15	0	0.00	5.1	86.72	87.10	-5.1	7,865	-0.06%
2023/02/14	1	86.50	3	87.10	86.50	-2	8,028	-0.02%
2023/02/13	10	85.90	11	86.16	86.50	-1	8,196	-0.01%
2023/02/10	8	85.65	4	87.05	85.10	4	8,434	0.05%
2023/02/09	9	86.51	0	0.00	86.90	9	8,363	0.11%
2023/02/08	6	87.78	6	88.27	87.80	0	8,250	0.00%
2023/02/07	5	87.90	9	88.24	88.00	-4	8,254	-0.05%
2023/02/06	5	90.64	0.1	92.50	89.50	4.9	8,203	0.06%
2023/02/03	1.1	92.38	2	93.85	93.40	-1	8,194	-0.01%
2023/02/02	7	93.04	11	91.46	93.50	-4	8,215	-0.05%
2023/02/01	1	88.20	7	89.13	89.10	-6	8,135	-0.07%
2023/01/31	4	86.38	0.7	86.40	87.30	3.3	8,206	0.04%
2023/01/30	4	88.65	0	0.00	88.00	4	8,258	0.05%
2023/01/17	3	88.50	0	0.00	88.00	3	8,342	0.04%
2023/01/13	0	0.00	1	88.80	89.30	-1	8,529	-0.01%
2023/01/12	5.3	88.96	1	88.40	88.60	4.3	8,742	0.05%
2023/01/11	22	92.78	15	91.28	90.90	7	8,825	0.08%
2023/01/10	0	91.90	6	91.62	91.80	-6	8,935	-0.07%
2023/01/09	2	89.40	6	89.33	91.00	-4	9,201	-0.04%
2023/01/06	0	0.00	3	86.43	87.20	-3	9,460	-0.03%
2023/01/05	3	85.93	0	0.00	85.20	3	9,816	0.03%
2023/01/04	2	87.35	0	0.00	87.00	2	9,979	0.02%
2023/01/03	0	0.00	1	89.60	89.20	-1	10,081	-0.01%
2022/12/30	0	0.00	1	87.20	86.80	-1	10,259	-0.01%
2022/12/29	1	86.00	0	0.00	87.00	1	10,578	0.01%
2022/12/28	1	86.70	0	0.00	85.80	1	10,960	0.01%
2022/12/27	0	0.00	0	90.20	89.70	0	11,165	0.00%
2022/12/26	1	89.10	0	89.04	89.00	1	11,494	0.01%
2022/12/23	1	87.60	0	0.00	88.40	1	11,992	0.01%
2022/12/22	1	91.70	3	90.87	89.40	-2	12,229	-0.02%
2022/12/21	4	91.35	0	0.00	90.20	4	12,393	0.03%
2022/12/20	0	92.20	0	0.00	91.80	0	12,656	0.00%
2022/12/16	5	93.48	5	94.64	95.70	0	13,483	0.00%
2022/12/15	0	0.00	0.1	96.60	96.60	-0.1	13,535	0.00%
2022/12/14	3	96.20	0	0.00	97.00	3	13,841	0.02%
2022/12/13	1.1	96.62	1	96.80	95.00	0.1	14,007	0.00%
2022/12/09	1	96.00	0	95.60	95.50	1	14,169	0.01%
2022/12/07	2	94.75	1	95.50	95.50	1	14,220	0.01%
2022/12/05	2	98.95	1	100.50	98.30	1	14,275	0.01%
2022/12/02	2	99.40	0	0.00	99.10	2	14,301	0.01%
2022/12/01	1	99.00	6	100.43	100.50	-5	14,353	-0.03%
2022/11/30	0	0.00	1.1	98.09	97.50	-1.1	14,355	-0.01%
2022/11/29	10	99.74	6	98.73	97.50	4	14,502	0.03%
2022/11/28	0	101.50	3	101.83	102.50	-3	14,402	-0.02%
2022/11/25	8.1	99.36	7	100.79	100.00	1.1	14,421	0.01%
2022/11/24	0	101.00	9.2	100.35	100.50	-9.2	14,483	-0.06%
2022/11/23	2.2	98.05	2	99.05	98.70	0.2	14,507	0.00%
2022/11/22	8	96.79	5	97.10	97.10	3	14,530	0.02%
2022/11/21	9	98.92	19.1	99.30	98.50	-10.1	14,571	-0.07%
2022/11/18	6	98.50	9.1	100.18	97.10	-3.1	14,534	-0.02%
2022/11/17	6	98.15	6	98.18	98.70	0	14,434	0.00%
2022/11/16	7	96.73	12	97.11	96.80	-5	14,513	-0.03%
2022/11/15	6	95.90	0	0.00	95.60	6	14,608	0.04%
2022/11/14	3.2	97.18	5	96.68	97.30	-1.8	14,948	-0.01%
2022/11/11	3	97.00	5	95.04	94.00	-2	15,166	-0.01%
2022/11/10	17	93.64	10.1	94.13	94.00	6.9	15,028	0.05%
2022/11/09	5.1	91.59	9.1	92.04	92.00	-4	15,278	-0.03%
2022/11/08	3	89.90	11	90.40	89.20	-8	15,431	-0.05%
2022/11/07	8	89.03	8.1	87.78	87.60	-0.1	15,185	0.00%
2022/11/04	6	86.88	6.3	88.04	88.10	-0.2	15,145	0.00%
2022/11/03	6.1	87.69	1	87.50	87.80	5.1	15,102	0.03%
2022/11/02	0.3	86.81	0	87.85	88.20	0.2	15,053	0.00%
2022/11/01	0.1	85.60	1	86.00	86.50	-0.9	15,093	-0.01%
2022/10/31	4	84.43	3.1	85.01	85.60	0.9	14,949	0.01%
2022/10/28	2	82.60	7	81.61	82.10	-5	14,853	-0.03%
2022/10/27	13.1	79.01	17	78.74	81.50	-3.9	14,807	-0.03%
2022/10/26	8.2	76.95	2	77.85	76.90	6.2	14,684	0.04%
2022/10/25	4	79.65	4	79.25	78.40	0	14,672	0.00%
2022/10/24	7	81.09	6	80.15	80.00	1	14,785	0.01%
2022/10/21	8	81.19	5	81.58	79.90	3	14,848	0.02%
2022/10/20	14	80.57	21	79.88	82.30	-7	14,883	-0.05%
2022/10/19	24	84.07	15	85.17	83.00	9	14,935	0.06%
2022/10/18	21	84.11	21	84.50	83.00	0	15,190	0.00%
2022/10/17	5	81.70	17	84.96	84.60	-12	15,263	-0.08%
2022/10/14	26.1	90.25	24.1	90.54	88.00	2	15,056	0.01%
2022/10/13	23	91.76	18	90.49	88.80	5	14,846	0.03%
2022/10/12	28.1	88.60	19	88.14	90.50	9.1	14,838	0.06%
2022/10/11	23	85.81	19	85.03	85.10	4	15,139	0.03%
2022/10/07	54	93.41	54.2	91.59	91.50	-0.1	15,242	0.00%
2022/10/06	19	95.53	18	95.17	94.80	1	15,505	0.01%
2022/10/05	20.1	95.35	20.1	95.60	94.60	0	15,616	0.00%
2022/10/04	23	93.57	20	93.04	92.90	3	15,765	0.02%
2022/10/03	4.1	94.22	3	93.60	93.80	1.1	15,903	0.01%
2022/09/30	7	91.43	7	91.61	92.80	0	15,691	0.00%
2022/09/29	1	90.50	1	87.10	86.00	0	15,337	0.00%
2022/09/28	9	92.18	11	89.78	89.20	-2	15,337	-0.01%
2022/09/27	17	96.76	17	94.38	94.00	0	15,426	0.00%
2022/09/26	20.1	97.65	19	97.03	97.00	1.1	15,254	0.01%
2022/09/23	26	98.75	25.9	99.81	102.00	0.1	15,044	0.00%
2022/09/22	21	92.92	17	94.33	95.00	4	14,706	0.03%
2022/09/21	10	90.42	19.4	92.31	93.70	-9.4	14,786	-0.06%
2022/09/20	3.1	89.93	4.6	90.57	91.10	-1.5	14,894	-0.01%
2022/09/19	1.5	89.46	4	90.13	88.10	-2.5	15,034	-0.02%
2022/09/06	1	79.00	1	78.50	77.70	0	15,220	0.00%
2022/09/05	4	79.33	3	78.93	78.60	1	15,777	0.01%
2022/09/01	1.1	82.14	3	81.30	81.00	-1.9	17,967	-0.01%
2022/08/31	5.1	83.14	3	83.57	83.60	2.1	18,273	0.01%
2022/08/30	8	82.31	2	82.25	82.10	6	18,237	0.03%
2022/08/29	4	80.00	3	80.17	80.50	1	18,158	0.01%
2022/08/26	1.3	83.45	4	83.15	83.40	-2.7	18,113	-0.01%
2022/08/25	10	84.10	33	81.92	83.80	-23	18,032	-0.13%
2022/08/24	22	81.26	18	80.36	80.30	4	17,975	0.02%
2022/08/23	33	82.15	3	82.20	82.30	30	18,000	0.17%
2022/08/22	9.2	84.57	39	82.53	82.10	-29.9	18,094	-0.16%
2022/08/19	12	83.68	3	83.17	83.10	9	18,040	0.05%
2022/08/18	25	82.30	4	81.80	83.00	21	18,263	0.11%
2022/08/17	4	82.68	6	82.63	82.70	-2	18,257	-0.01%
2022/08/16	2	81.25	4	80.40	82.30	-2	18,279	-0.01%
2022/08/15	4	80.15	23	79.37	80.50	-19	18,163	-0.10%
2022/08/12	12	78.83	9	80.00	78.60	3	18,131	0.02%
2022/08/11	20	79.20	45.2	80.05	79.00	-25.2	18,111	-0.14%
2022/08/10	64	78.85	45	79.10	79.30	19	18,135	0.10%
2022/08/09	24.1	76.33	23	76.63	77.50	1.1	17,820	0.01%
2022/08/08	11.1	71.04	12	71.77	73.90	-0.9	17,699	-0.01%
2022/08/05	8.6	71.98	1	73.00	72.00	7.6	17,868	0.04%
2022/08/04	27.1	77.20	12	72.52	72.00	15.1	17,561	0.09%
2022/08/03	3.2	80.52	3	79.90	79.90	0.2	17,371	0.00%
2022/08/02	3	80.03	2	80.00	80.40	1	17,544	0.01%
2022/08/01	1.1	80.92	1	81.20	81.10	0.1	17,685	0.00%
2022/07/29	13	81.79	12.2	81.31	81.30	0.8	17,828	0.00%
2022/07/28	19.1	80.69	20	81.25	81.30	-0.9	18,013	-0.01%
2022/07/27	0	80.70	10	81.50	82.00	-10	17,969	-0.06%
2022/07/26	11.1	80.72	20	81.73	80.60	-8.9	17,962	-0.05%
2022/07/25	26	83.51	19.3	83.20	82.00	6.7	18,124	0.04%
2022/07/22	11	83.01	24	83.43	83.20	-13	18,249	-0.07%
2022/07/21	5.2	82.72	3	83.00	82.70	2.2	18,378	0.01%
2022/07/20	23.1	82.15	4	82.60	82.00	19.1	18,350	0.10%
2022/07/19	15	79.80	12	79.30	79.30	3	18,343	0.02%
2022/07/18	7	78.24	4.1	78.59	78.60	2.9	18,432	0.02%
2022/07/15	9.1	77.62	10	78.62	78.10	-0.9	18,611	0.00%
2022/07/14	22	74.63	23.1	75.97	78.00	-1.1	18,439	-0.01%
2022/07/13	8.1	72.51	10	74.06	72.80	-1.9	18,099	-0.01%
2022/07/12	4	70.65	4	69.90	69.30	0	17,954	0.00%
2022/07/11	2	72.85	4	71.73	73.00	-2	17,971	-0.01%
2022/07/08	7	71.64	4.1	70.24	72.00	2.9	17,874	0.02%
2022/07/07	11	68.89	13.1	69.46	69.60	-2.1	17,515	-0.01%
2022/07/06	1	67.20	7	66.51	67.80	-6	17,041	-0.04%
2022/07/05	54	66.25	46	66.20	66.70	8	16,886	0.05%
2022/07/04	3	65.83	5	67.10	67.80	-2	16,571	-0.01%
2022/07/01	12	71.74	1	73.30	68.50	11	16,229	0.07%
2022/06/30	13.1	78.72	9	76.32	76.10	4.1	15,884	0.03%
2022/06/29	6	84.68	6	84.43	84.50	0	15,899	0.00%
2022/06/28	11.1	86.08	14	85.21	84.50	-2.9	15,979	-0.02%
2022/06/27	3	84.60	3	85.50	85.50	0	16,184	0.00%
2022/06/24	3	84.33	3	83.87	83.00	0	16,060	0.00%
2022/06/23	1	80.50	2	80.75	79.50	-1	15,859	-0.01%
2022/06/22	3	78.77	6.1	79.66	78.60	-3.1	15,933	-0.02%
2022/06/21	4.1	79.66	1	81.00	80.90	3.1	15,950	0.02%
2022/06/20	7	79.14	28	78.68	78.00	-21	16,223	-0.13%
2022/06/17	35	80.04	8	79.75	79.70	27	16,427	0.16%
2022/06/16	5	87.04	35	86.01	83.10	-30	16,176	-0.19%
2022/06/15	7	89.57	7.1	87.61	87.60	-0.1	16,094	0.00%
2022/06/14	15	91.05	5.2	89.33	91.00	9.8	15,995	0.06%
2022/06/13	50.3	92.65	52	92.98	93.70	-1.7	15,559	-0.01%
2022/06/10	72	88.13	71.4	91.37	92.90	0.6	14,723	0.00%
2022/06/09	5.2	82.72	34	82.46	84.50	-28.8	13,433	-0.21%
2022/06/08	1	79.50	0	0.00	79.80	1	13,093	0.01%
2022/06/07	8	80.06	4	80.30	80.30	4	13,185	0.03%
2022/06/06	2	80.00	5.1	79.61	79.70	-3.1	13,305	-0.02%
2022/06/02	0	0.00	6.1	81.46	81.10	-6.1	13,452	-0.05%
2022/06/01	3.2	81.89	1	81.00	81.00	2.2	13,610	0.02%
2022/05/31	4	81.13	2	80.45	81.30	2	13,574	0.01%
2022/05/30	2	80.60	3	80.27	80.90	-1	13,569	-0.01%
2022/05/27	4	77.03	0	0.00	77.60	4	13,579	0.03%
2022/05/26	7	77.01	0.2	76.50	76.10	6.8	13,660	0.05%
2022/05/25	8	79.83	6	79.57	79.80	2	13,603	0.01%
2022/05/24	8.5	80.03	8	81.71	79.40	0.5	13,724	0.00%
2022/05/23	11.1	82.48	1.5	82.47	81.90	9.6	13,716	0.07%
2022/05/20	2	82.05	0.5	82.58	81.60	1.5	13,890	0.01%
2022/05/19	13	83.26	7	82.70	82.60	6	14,125	0.04%
2022/05/17	7.1	85.28	8	85.59	87.10	-0.9	14,059	-0.01%
2022/05/16	14.2	86.73	15.5	86.72	86.10	-1.3	14,156	-0.01%
2022/05/13	14	85.25	13	85.57	85.50	1	14,000	0.01%
2022/05/12	14.1	83.33	24	83.00	82.20	-9.9	13,723	-0.07%
2022/05/11	11.1	82.25	18	82.34	82.20	-6.9	13,722	-0.05%
2022/05/10	8	81.28	1.1	81.85	82.00	6.9	13,907	0.05%
2022/05/09	0	0.00	6.2	83.30	83.50	-6.2	13,933	-0.04%
2022/05/06	12.2	82.29	11	81.80	81.80	1.2	14,152	0.01%
2022/05/05	16.1	86.21	15	86.46	85.00	1.1	14,313	0.01%
2022/05/04	0	0.00	10.7	84.56	84.70	-10.7	14,319	-0.07%
2022/05/03	8.5	83.64	0	0.00	83.60	8.5	14,642	0.06%
2022/04/29	16.3	83.85	13	83.57	83.00	3.3	14,949	0.02%
2022/04/28	13.1	82.34	17	83.59	84.40	-3.9	15,188	-0.03%
2022/04/27	5.1	78.43	6	79.35	82.20	-0.9	15,409	-0.01%
2022/04/26	5.1	79.32	1	80.00	78.90	4.1	15,952	0.03%
2022/04/25	1	78.20	1	80.60	78.20	0	17,592	0.00%
2022/04/22	18	85.17	14	83.23	83.20	4	18,309	0.02%
2022/04/21	5.2	87.61	19.3	86.89	88.60	-14.1	18,150	-0.08%
2022/04/20	3	83.49	4	83.35	83.90	-1	17,843	-0.01%
2022/04/19	0.1	81.40	0	0.00	81.90	0.1	17,777	0.00%
2022/04/18	1	77.30	1	78.60	79.00	0	17,769	0.00%
2022/04/15	13.1	81.20	2	80.40	80.40	11.1	17,699	0.06%
2022/04/14	2.1	83.97	5	83.60	84.70	-3	17,725	-0.02%
2022/04/12	1.2	81.70	0	0.00	81.50	1.2	17,866	0.01%
2022/04/11	1	82.30	2	80.65	80.60	-1	18,185	-0.01%
2022/04/08	7	84.59	2	85.80	84.30	5	18,338	0.03%
2022/04/07	3	84.83	12	84.32	83.70	-9	18,264	-0.05%
2022/04/06	15	88.67	4	86.50	86.50	11	18,269	0.06%
2022/04/01	4	88.55	14.2	88.54	88.10	-10.2	18,349	-0.06%
2022/03/31	9	87.30	1	85.80	85.00	8	18,987	0.04%
2022/03/30	3	87.60	7	86.99	87.50	-4	19,497	-0.02%
2022/03/29	5	84.80	7	85.10	84.90	-2	19,574	-0.01%
2022/03/28	10.1	84.25	10.6	84.24	84.10	-0.5	19,911	0.00%
2022/03/25	18	84.76	16	83.92	84.30	2	20,157	0.01%
2022/03/24	6	83.45	13	84.52	84.60	-7	19,981	-0.04%
2022/03/23	6.1	84.83	5	84.12	84.00	1.1	19,952	0.01%
2022/03/22	28	82.03	241.2	83.43	83.20	-213.2	19,614	-1.09%	大賣/鉅額交易
2022/03/21	7	81.07	12	81.43	81.10	-5	19,165	-0.03%
2022/03/18	8	77.80	23	79.29	80.20	-15	19,076	-0.08%
2022/03/17	7	76.26	3	77.00	78.00	4	18,924	0.02%
2022/03/16	9	72.32	0	0.00	72.70	9	18,806	0.05%
2022/03/15	4	75.20	4	74.00	73.70	0	19,070	0.00%
2022/03/14	5	77.30	5	76.20	76.20	0	19,058	0.00%
2022/03/11	6	77.18	8	77.60	77.50	-2	19,096	-0.01%
2022/03/10	25.2	77.22	24	77.56	77.40	1.2	19,112	0.01%
2022/03/09	6	74.22	9.4	74.57	74.50	-3.4	19,083	-0.02%
2022/03/08	7.3	73.94	4.3	75.16	73.00	3	19,352	0.02%
2022/03/07	5	76.46	4	75.30	75.90	1	19,490	0.01%
2022/03/04	3	80.60	0	0.00	79.90	3	19,604	0.02%
2022/03/03	19	81.83	16	81.41	81.20	3	19,587	0.02%
2022/03/02	16	81.51	9	81.91	82.00	7	19,606	0.04%
2022/03/01	6	83.22	3.1	83.72	83.00	2.9	19,523	0.01%
2022/02/25	20	81.65	19	80.77	80.70	1	19,416	0.01%
2022/02/24	12	81.76	10	81.21	80.90	2	19,268	0.01%
2022/02/23	6.2	80.43	8	81.34	82.60	-1.8	19,255	-0.01%
2022/02/22	4	79.44	8	79.94	79.10	-4	19,533	-0.02%
2022/02/21	34	83.12	32	81.60	81.50	2	19,734	0.01%
2022/02/18	22	82.01	6	82.05	82.30	16	19,605	0.08%
2022/02/17	18	82.67	19	82.25	81.70	-1	19,788	-0.01%
2022/02/16	14	82.21	12	82.31	82.20	2	20,081	0.01%
2022/02/15	6.1	80.36	4	79.50	79.70	2.1	20,243	0.01%
2022/02/14	8.2	80.01	10	80.57	80.90	-1.8	20,233	-0.01%
2022/02/11	13	80.87	15	80.81	80.50	-2	20,318	-0.01%
2022/02/10	17	81.45	23	81.42	80.30	-6	20,465	-0.03%
2022/02/09	12	81.96	13	81.98	82.00	-1	20,238	0.00%
2022/02/08	8	81.45	18	81.54	82.30	-10	20,134	-0.05%
2022/02/07	1	78.60	24	78.83	79.20	-23	20,136	-0.11%
2022/01/26	3	75.60	13	75.72	75.30	-10	19,988	-0.05%
2022/01/25	13	76.14	2	75.20	74.60	11	20,253	0.05%
2022/01/24	28	78.31	2	78.25	78.40	26	19,943	0.13%
2022/01/21	11	81.84	3	80.80	79.80	8	19,748	0.04%
2022/01/20	39	85.71	39.2	85.26	84.20	-0.2	19,449	0.00%
2022/01/19	23.2	84.68	27	85.33	88.50	-3.8	19,270	-0.02%
2022/01/18	52	85.16	55.7	84.81	86.50	-3.7	18,766	-0.02%
2022/01/17	0	0.00	41	80.44	81.90	-41	17,478	-0.23%
2022/01/14	13	71.96	6	73.40	74.60	7	17,043	0.04%
2022/01/12	1	73.10	2.5	72.94	73.10	-1.5	17,087	-0.01%
2022/01/11	11	73.03	0	0.00	73.00	11	17,225	0.06%
2022/01/07	16	73.74	4	73.68	73.80	12	17,320	0.07%
2022/01/06	8	75.89	9	75.64	75.70	-1	17,216	-0.01%
2022/01/05	1	79.00	0	0.00	76.90	1	17,223	0.01%
2022/01/04	9	79.60	19	79.53	79.80	-10	17,119	-0.06%
2022/01/03	3.2	78.41	11	78.76	78.40	-7.8	17,047	-0.05%
2021/12/30	2	76.55	11	76.66	76.00	-9	17,006	-0.05%
2021/12/29	2	76.40	3	76.83	77.00	-1	17,188	-0.01%
2021/12/28	8	76.36	23	75.42	75.30	-15	17,376	-0.09%
2021/12/27	62	79.69	25	79.21	76.80	37	17,290	0.21%
2021/12/24	7	79.29	22.4	79.54	79.50	-15.4	16,521	-0.09%
2021/12/23	0.1	77.30	25	77.69	76.10	-24.9	16,079	-0.15%
2021/12/22	26.2	76.33	33.1	76.76	76.80	-6.9	16,097	-0.04%
2021/12/21	18.1	74.31	19.1	74.31	74.80	-1	16,350	-0.01%
2021/12/20	3	71.77	3	71.60	72.10	0	16,748	0.00%
2021/12/17	1.1	72.18	1	72.00	71.80	0.1	17,353	0.00%
2021/12/16	0	0.00	5	72.80	72.90	-5	18,473	-0.03%
2021/12/14	27	70.75	22	70.25	69.70	5	19,915	0.03%
2021/12/13	5	71.38	3	71.30	70.80	2	19,967	0.01%
2021/12/10	2	72.20	5	71.92	71.80	-3	20,003	-0.01%
2021/12/09	46	74.41	45	73.57	71.80	1	20,153	0.00%
2021/12/08	5	71.84	6	72.30	71.70	-1	20,243	0.00%
2021/12/07	10	71.49	2	72.80	71.40	8	20,510	0.04%
2021/12/06	5	71.72	0.1	72.40	71.50	4.9	20,847	0.02%
2021/12/03	2	73.45	1	73.80	73.10	1	21,083	0.00%
2021/12/02	4	74.28	6	74.67	73.40	-2	21,248	-0.01%
2021/12/01	8	72.99	27	74.01	74.80	-19	21,001	-0.09%
2021/11/30	23.1	73.15	23.9	72.51	71.90	-0.8	20,871	0.00%
2021/11/29	5	68.26	3	69.60	70.20	2	20,898	0.01%
2021/11/26	9	69.07	1	68.60	68.60	8	21,168	0.04%
2021/11/25	4	70.90	2	71.20	70.60	2	21,544	0.01%
2021/11/24	6	69.67	3	70.80	71.70	3	21,825	0.01%
2021/11/23	16	70.32	0.1	71.00	69.50	15.9	22,059	0.07%
2021/11/22	8.1	71.42	2	71.90	71.20	6.1	22,250	0.03%
2021/11/19	4	72.28	1	73.70	72.00	3	22,468	0.01%
2021/11/18	16	76.34	3	76.43	74.30	13	22,692	0.06%
2021/11/17	2	76.10	1	75.80	76.60	1	22,937	0.00%
2021/11/16	6	76.25	24.3	76.65	76.10	-18.3	23,234	-0.08%
2021/11/15	13	76.22	22.5	75.97	77.10	-9.5	23,129	-0.04%
2021/11/12	22	73.14	20	73.49	72.90	2	22,814	0.01%
2021/11/11	5	70.60	10	70.64	70.30	-5	22,494	-0.02%
2021/11/10	7	69.63	1	69.80	69.30	6	22,421	0.03%
2021/11/09	18	71.74	19	71.69	71.40	-1	22,333	0.00%
2021/11/05	2	70.50	1	70.80	69.80	1	22,045	0.00%
2021/11/04	2	70.45	18	70.53	70.50	-16	21,995	-0.07%
2021/11/03	5	68.38	4	69.30	69.20	1	21,721	0.00%
2021/11/02	1.1	68.80	5	68.84	68.70	-3.9	21,595	-0.02%
2021/11/01	9	66.38	17	67.06	66.80	-8	21,179	-0.04%
2021/10/29	3	66.93	4	66.78	66.40	-1	21,456	0.00%
2021/10/28	10	66.70	0	0.00	66.10	10	21,356	0.05%
2021/10/27	2	66.00	4	66.23	66.50	-2	21,276	-0.01%
2021/10/26	3	66.30	130	66.51	66.10	-127	21,051	-0.60%	大賣/鉅額交易
2021/10/25	38	66.58	6	67.07	67.60	32	20,900	0.15%
2021/10/22	60.1	68.43	7	68.30	69.50	53.1	20,581	0.26%
2021/10/21	1	65.00	0	0.00	65.40	1	20,217	0.00%
2021/10/20	2	66.20	1	66.00	65.60	1	20,230	0.00%
2021/10/19	53	65.94	8	65.36	65.20	45	20,243	0.22%
2021/10/18	6	65.13	12	65.77	64.00	-6	20,262	-0.03%
2021/10/15	3.1	65.87	4	65.90	65.40	-0.9	20,318	0.00%
2021/10/14	1	65.10	1	64.40	63.60	0	20,393	0.00%
2021/10/13	21	64.75	17	64.38	63.50	4	20,486	0.02%
2021/10/12	21	66.86	9	66.88	66.50	12	20,602	0.06%
2021/10/08	17	66.76	50	67.55	67.20	-33	20,877	-0.16%
2021/10/07	0	0.00	8	65.84	66.20	-8	20,748	-0.04%
2021/10/06	11	62.66	3	63.97	61.90	8	20,929	0.04%
2021/10/05	2	60.40	7	64.69	65.30	-5	21,158	-0.02%
2021/10/04	11	63.05	3	62.27	61.10	8	21,377	0.04%
2021/10/01	9	62.04	11	64.45	62.00	-2	21,852	-0.01%
2021/09/30	6	65.28	10	64.64	65.00	-4	22,125	-0.02%
2021/09/29	29	65.96	14	65.60	64.40	15	22,091	0.07%
2021/09/28	40	66.79	27	66.68	68.30	13	21,963	0.06%
2021/09/27	25	68.03	36	68.18	67.80	-11	21,377	-0.05%
2021/09/24	19	74.09	22	74.37	73.20	-3	20,841	-0.01%
2021/09/23	91.1	76.73	48	76.06	75.20	43.1	20,504	0.21%
2021/09/22	6	72.25	7	72.79	74.00	-1	19,655	-0.01%
2021/09/17	27	72.19	47	72.83	74.00	-20	19,780	-0.10%
2021/09/16	2	67.20	2	67.90	68.10	0	19,538	0.00%
2021/09/15	3	67.40	5	67.82	67.90	-2	20,570	-0.01%
2021/09/14	11	67.28	14	67.11	67.10	-3	21,067	-0.01%
2021/09/13	27	67.31	6	67.05	66.80	21	21,772	0.10%
2021/09/10	6	70.12	10	70.66	71.40	-4	22,090	-0.02%
2021/09/09	9	66.32	23	67.99	69.00	-14	22,192	-0.06%
2021/09/08	19	64.29	6	63.85	63.40	13	21,866	0.06%
2021/09/07	7	68.30	4	69.25	67.50	3	21,743	0.01%
2021/09/06	11	71.66	13	71.40	71.00	-2	21,739	-0.01%
2021/09/03	16	71.70	28	72.54	72.80	-12	22,282	-0.05%
2021/09/02	117	74.61	107	71.77	71.80	10	22,925	0.04%	大買/大賣/
2021/09/01	26	73.46	19	73.29	73.90	7	22,892	0.03%
2021/08/31	30	71.44	36	72.10	73.50	-6	22,774	-0.03%
2021/08/30	21	69.47	33.5	69.94	70.20	-12.5	22,515	-0.06%
2021/08/27	18	67.57	5	67.00	67.00	13	22,888	0.06%
2021/08/26	26	72.29	18	71.33	71.00	8	22,684	0.04%
2021/08/25	34	72.53	32	73.02	73.60	2	22,699	0.01%
2021/08/24	77	71.74	86.5	71.86	71.90	-9.5	22,793	-0.04%
2021/08/23	26.5	67.98	25	68.18	68.40	1.5	22,466	0.01%
2021/08/20	4	66.13	17	67.44	68.30	-13	21,927	-0.06%
2021/08/19	16	62.29	9	62.33	62.10	7	21,540	0.03%
2021/08/18	9	61.92	6	61.87	64.20	3	21,563	0.01%
2021/08/17	4	60.50	0	0.00	58.40	4	21,806	0.02%
2021/08/16	0	0.00	3	61.60	61.80	-3	21,904	-0.01%
2021/08/13	3	62.73	0	0.00	63.00	3	22,091	0.01%
2021/08/12	1	66.70	4	66.55	66.70	-3	22,137	-0.01%
2021/08/11	6	67.25	0	0.00	66.70	6	22,430	0.03%
2021/08/10	4	68.20	15	68.11	67.60	-11	22,891	-0.05%
2021/08/09	6	71.13	12	72.71	69.80	-6	23,158	-0.03%
2021/08/06	0	0.00	3	72.53	72.00	-3	23,356	-0.01%
2021/08/05	1	72.00	3	72.80	71.60	-2	23,597	-0.01%
2021/08/04	16	75.90	16	74.91	72.90	0	23,730	0.00%
2021/08/03	2	72.80	0	0.00	72.80	2	23,608	0.01%
2021/08/02	3	70.50	5	72.00	72.60	-2	23,615	-0.01%
2021/07/30	1	73.10	0.2	73.85	71.50	0.8	23,555	0.00%
2021/07/29	3	72.07	14	73.55	72.50	-11	23,566	-0.05%
2021/07/28	1	69.40	2	70.20	72.20	-1	23,539	0.00%
2021/07/27	9	74.71	2	75.55	73.00	7	23,608	0.03%
2021/07/26	4	75.95	6	75.32	75.80	-2	23,587	-0.01%
2021/07/23	10	74.25	0	0.00	73.70	10	23,536	0.04%
2021/07/22	1	76.00	6	76.82	75.60	-5	23,612	-0.02%
2021/07/21	11	75.66	5	73.90	74.00	6	23,653	0.03%
2021/07/20	2	73.40	2.6	74.43	74.90	-0.6	23,966	0.00%
2021/07/19	7	76.04	4	77.35	75.50	3	24,015	0.01%
2021/07/16	12	77.44	3	78.33	77.40	9	23,986	0.04%
2021/07/15	6	77.48	17	78.22	77.90	-11	23,945	-0.05%
2021/07/14	27	80.76	20	79.50	80.10	7	23,673	0.03%
2021/07/13	14	80.77	15	81.41	79.50	-1	23,558	0.00%
2021/07/12	22	80.78	43	80.44	80.00	-21	23,234	-0.09%
2021/07/09	56	78.20	15.2	78.10	77.10	40.8	22,821	0.18%
2021/07/08	24.2	75.43	39	76.79	77.90	-14.8	22,565	-0.07%
2021/07/07	21	71.94	6	72.75	71.50	15	22,038	0.07%
2021/07/06	5	70.24	19	70.26	70.50	-14	21,536	-0.07%
2021/07/05	3	68.33	6	68.45	69.00	-3	21,469	-0.01%
2021/07/02	2	67.10	1	67.30	67.30	1	21,371	0.00%
2021/07/01	2	65.95	5	66.68	66.90	-3	21,323	-0.01%
2021/06/30	4	67.70	6	67.70	66.90	-2	21,245	-0.01%
2021/06/29	14	67.91	16	67.51	68.60	-2	21,157	-0.01%
2021/06/28	10.3	68.98	6	69.02	68.50	4.3	20,979	0.02%
2021/06/25	26	69.45	24	69.75	67.50	2	20,524	0.01%
2021/06/24	37	66.11	28	66.69	66.60	9	19,750	0.05%
2021/06/23	5	63.96	11	66.42	67.30	-6	18,688	-0.03%
2021/06/22	15	63.35	12	62.39	61.20	3	18,167	0.02%
2021/06/21	16	61.31	16	60.89	62.20	0	17,304	0.00%
2021/06/18	0	0.00	61	60.40	58.20	-61	16,717	-0.36%
2021/06/17	0	0.00	17	59.30	59.30	-17	16,341	-0.10%
2021/06/16	1	59.60	0	0.00	58.90	1	16,350	0.01%
2021/06/15	3	59.80	6	59.00	59.60	-3	16,266	-0.02%
2021/06/11	71	59.29	2	58.65	58.70	69	16,170	0.43%
2021/06/10	28	61.05	22	60.08	61.50	6	15,582	0.04%
2021/06/09	3	57.43	0	0.00	57.00	3	14,780	0.02%
2021/06/08	1	57.10	5	57.86	58.00	-4	14,714	-0.03%
2021/06/07	8	56.58	4	56.40	57.10	4	14,632	0.03%
2021/06/04	6	56.92	2	58.90	55.60	4	14,561	0.03%
2021/06/03	7	57.46	15	57.52	57.60	-8	14,382	-0.06%
2021/06/02	2	57.30	20	57.24	57.40	-18	15,129	-0.12%
2021/06/01	18	56.79	43	56.76	57.10	-25	15,199	-0.16%
2021/05/31	46	55.25	9	55.03	55.20	37	15,227	0.24%
2021/05/28	2	52.50	5	52.88	53.10	-3	15,469	-0.02%
2021/05/27	0	0.00	3	52.70	52.50	-3	15,987	-0.02%
2021/05/26	2	53.25	0	0.00	53.10	2	16,018	0.01%
2021/05/25	3	53.90	10	54.30	53.70	-7	16,292	-0.04%
2021/05/24	4	52.13	0	0.00	52.40	4	16,165	0.02%
2021/05/20	2	50.15	2	50.90	49.15	0	16,063	0.00%
2021/05/19	0	0.00	31	50.90	50.80	-31	16,355	-0.19%
2021/05/18	6	51.49	0	0.00	50.50	6	16,269	0.04%
2021/05/17	5	46.45	4	46.88	48.25	1	16,002	0.01%
2021/05/14	2	44.75	2	45.48	45.90	0	15,709	0.00%
2021/05/13	10	44.40	9	40.71	43.85	1	15,454	0.01%
2021/05/12	1	42.00	1	41.85	41.85	0	15,261	0.00%
2021/05/11	8	47.17	1	45.95	46.50	7	15,083	0.05%
2021/05/07	1	49.55	1	50.00	50.00	0	15,094	0.00%
2021/05/06	0	0.00	2	49.35	48.60	-2	15,325	-0.01%
2021/05/05	1	48.70	0	0.00	49.45	1	15,640	0.01%
2021/05/04	2	48.88	7	50.50	48.60	-5	15,717	-0.03%
2021/05/03	3	52.60	2	53.70	52.40	1	15,715	0.01%
2021/04/29	1	54.90	3	55.00	54.90	-2	15,787	-0.01%
2021/04/28	4	54.48	1	56.00	54.40	3	15,954	0.02%
2021/04/27	1	55.10	2	56.80	55.20	-1	16,104	-0.01%
2021/04/26	9	57.84	12	58.08	57.60	-3	16,107	-0.02%
2021/04/23	2	56.60	8	56.46	56.80	-6	16,313	-0.04%
2021/04/22	3	55.13	10	56.07	54.50	-7	17,306	-0.04%
2021/04/21	0	0.00	6	56.35	55.80	-6	18,548	-0.03%
2021/04/20	0	0.00	5	55.10	55.60	-5	18,986	-0.03%
2021/04/19	5	55.00	8	54.90	55.00	-3	19,073	-0.02%
2021/04/16	8	54.03	13	53.95	54.50	-5	19,226	-0.03%
2021/04/15	3	53.00	4	53.13	53.30	-1	19,540	-0.01%
2021/04/14	4	51.20	10	52.04	52.10	-6	20,165	-0.03%
2021/04/13	2	54.00	1	54.80	53.30	1	20,424	0.00%
2021/04/12	4	55.25	10	55.70	55.10	-6	20,580	-0.03%
2021/04/09	3	55.70	0	0.00	55.60	3	20,790	0.01%
2021/04/08	34	56.17	2	55.80	56.30	32	20,714	0.15%
2021/04/07	0	0.00	4	55.00	55.20	-4	20,671	-0.02%
2021/04/06	6	55.05	1	55.00	55.00	5	20,774	0.02%
2021/04/01	10	56.18	14	56.39	55.10	-4	20,871	-0.02%
2021/03/31	10	55.45	22	55.66	56.20	-12	20,914	-0.06%
2021/03/30	3	55.10	0	0.00	55.20	3	20,906	0.01%
2021/03/29	6	54.73	6	55.50	54.70	0	21,165	0.00%
2021/03/26	8	54.98	6	54.93	55.00	2	21,781	0.01%
2021/03/25	11	55.30	3	55.20	54.90	8	22,481	0.04%
2021/03/24	5	55.00	0	0.00	55.80	5	23,017	0.02%
2021/03/23	8	55.71	4	55.40	55.20	4	24,177	0.02%
2021/03/22	2	54.50	2	54.40	54.50	0	25,564	0.00%
2021/03/19	6	54.77	1	54.80	54.90	5	26,379	0.02%
2021/03/18	5	55.40	5	55.38	55.40	0	26,682	0.00%
2021/03/17	6	55.03	8	55.20	55.20	-2	26,843	-0.01%
2021/03/16	4	56.40	3	56.90	56.00	1	26,959	0.00%
2021/03/12	2	57.10	11	57.08	56.80	-9	28,315	-0.03%
2021/03/11	3	56.70	14	56.28	57.20	-11	28,314	-0.04%
2021/03/10	12	56.32	7	56.51	55.80	5	28,369	0.02%
2021/03/09	14	57.16	31	58.04	56.10	-17	28,478	-0.06%
2021/03/08	72	57.93	46	58.37	58.50	26	28,130	0.09%
2021/03/05	3	56.20	9	56.14	57.40	-6	27,418	-0.02%
2021/03/04	9	55.94	9	56.12	55.20	0	27,432	0.00%
2021/03/03	21	56.53	7	56.03	56.00	14	27,244	0.05%
2021/03/02	21	56.38	34	56.70	56.90	-13	27,361	-0.05%
2021/02/26	5	54.50	1	55.10	54.20	4	27,598	0.01%
2021/02/25	4	56.00	3	56.57	55.90	1	28,817	0.00%
2021/02/24	0	0.00	13	55.85	56.20	-13	28,672	-0.05%
2021/02/23	15	54.84	1	54.60	54.60	14	28,567	0.05%
2021/02/22	1	55.10	30	55.59	55.30	-29	29,133	-0.10%
2021/02/19	36	55.54	34	55.61	55.20	2	29,472	0.01%
2021/02/18	8	54.73	6	54.95	54.70	2	29,370	0.01%
2021/02/17	4	54.98	10	54.58	55.10	-6	29,266	-0.02%
2021/02/05	8	52.65	0	0.00	52.40	8	29,022	0.03%
2021/02/04	3	52.07	10	52.33	52.60	-7	29,098	-0.02%
2021/02/03	11	52.27	6	51.70	51.80	5	29,153	0.02%
2021/02/02	5	52.06	0	0.00	52.30	5	29,241	0.02%
2021/02/01	6	51.13	5	51.50	51.70	1	29,392	0.00%
2021/01/29	25	54.30	29	52.28	52.10	-4	29,399	-0.01%
2021/01/28	18	54.32	21	54.03	54.00	-3	29,365	-0.01%
2021/01/27	15	54.54	12	54.43	54.30	3	29,304	0.01%
2021/01/26	3	52.77	16	52.54	52.60	-13	29,082	-0.04%
2021/01/25	20	52.06	1	51.90	52.10	19	29,081	0.07%
2021/01/22	1	52.00	8	52.56	53.30	-7	29,043	-0.02%
2021/01/21	9	52.08	4	52.83	51.90	5	29,111	0.02%
2021/01/20	26	52.68	8	52.04	51.80	18	29,221	0.06%
2021/01/19	28	55.41	21	54.93	54.90	7	29,169	0.02%
2021/01/18	79	57.83	75	56.40	56.00	4	29,279	0.01%
2021/01/15	85	60.37	93	58.41	57.20	-8	28,862	-0.03%
2021/01/14	42	58.07	68	58.94	58.60	-26	28,001	-0.09%
2021/01/13	37	53.82	55	55.02	55.80	-18	27,286	-0.07%
2021/01/12	6	51.97	7	51.97	51.90	-1	27,793	0.00%
2021/01/11	7	51.14	2	51.55	51.30	5	29,346	0.02%
2021/01/08	98	54.57	107	54.27	52.80	-9	29,446	-0.03%	大賣/
2021/01/07	68	55.21	119	55.27	54.80	-51	29,322	-0.17%	大賣/
2021/01/06	13	53.67	20	54.14	54.40	-7	28,939	-0.02%
2021/01/05	5	52.26	42	52.75	52.90	-37	28,551	-0.13%
2021/01/04	36	51.54	131	51.94	51.90	-95	28,438	-0.33%	大賣/
2020/12/31	1	50.40	0	0.00	50.50	1	28,400	0.00%
2020/12/30	8	50.98	14	51.07	50.90	-6	28,752	-0.02%
2020/12/29	11	50.14	4	50.25	50.30	7	28,854	0.02%
2020/12/28	6	50.45	23	50.49	50.60	-17	28,837	-0.06%
2020/12/25	10	50.91	5	51.24	50.90	5	28,916	0.02%
2020/12/24	84	51.70	12	51.78	51.80	72	29,015	0.25%
2020/12/23	25	51.84	5	52.08	51.70	20	29,190	0.07%
2020/12/22	105.5	54.80	45	54.08	51.50	60.5	29,768	0.20%	大買/
2020/12/21	84	57.49	63	57.05	56.70	21	29,556	0.07%
2020/12/18	35	56.36	31	56.24	56.20	4	29,020	0.01%
2020/12/17	42	56.13	18	56.10	55.30	24	28,672	0.08%
2020/12/16	35.5	55.06	170	54.13	56.30	-134.5	27,633	-0.49%	大賣/鉅額交易
2020/12/15	31	52.78	14	53.10	51.70	17	26,277	0.06%
2020/12/14	29	52.34	17	52.29	52.30	12	25,856	0.05%
2020/12/11	3	50.77	12	50.75	51.30	-9	25,771	-0.03%
2020/12/10	74	51.23	6	51.20	50.30	68	25,930	0.26%
2020/12/09	21	52.91	9	52.87	52.00	12	25,920	0.05%
2020/12/08	21	52.50	74	52.38	52.20	-53	25,644	-0.21%
2020/12/07	12	50.31	4	50.63	50.10	8	25,214	0.03%
2020/12/04	7	49.90	0	0.00	49.50	7	25,529	0.03%
2020/12/03	6	49.43	13	50.15	50.80	-7	25,769	-0.03%
2020/12/02	11	49.79	19	50.41	49.75	-8	26,120	-0.03%
2020/12/01	16	50.67	21	50.56	50.50	-5	26,385	-0.02%
2020/11/30	10	52.24	4	52.70	51.60	6	26,717	0.02%
2020/11/27	11	51.40	60	51.43	51.80	-49	27,004	-0.18%
2020/11/26	13	50.13	28	50.76	50.50	-15	27,466	-0.05%
2020/11/25	76	51.28	42	51.77	50.20	34	27,248	0.12%
2020/11/24	19	51.14	51	51.65	51.30	-32	27,467	-0.12%
2020/11/23	13	48.50	25	48.63	48.50	-12	27,037	-0.04%
2020/11/20	1	48.10	17	47.89	47.95	-16	27,737	-0.06%
2020/11/19	45	48.08	32	48.13	47.60	13	28,676	0.05%
2020/11/18	65	46.12	78	46.40	47.45	-13	30,627	-0.04%
2020/11/17	11	45.55	8	45.55	45.45	3	31,153	0.01%
2020/11/16	0	0.00	3	44.50	44.35	-3	32,848	-0.01%
2020/11/13	1	44.10	1	43.80	44.10	0	34,025	0.00%
2020/11/12	1	44.50	0	0.00	44.45	1	35,252	0.00%
2020/11/11	2	43.73	3	43.67	43.65	-1	36,177	0.00%
2020/11/10	2	44.30	2	44.55	44.00	0	38,066	0.00%
2020/11/09	1	44.40	2	43.93	44.90	-1	41,214	0.00%
2020/11/06	20	45.07	3	44.50	44.30	17	42,827	0.04%
2020/11/05	2	44.75	2	44.60	44.40	0	43,410	0.00%
2020/11/04	4	45.45	2	45.15	45.15	2	44,703	0.00%
2020/11/03	7	44.48	11	44.25	44.85	-4	45,064	-0.01%
2020/11/02	7	43.30	6	44.40	43.20	1	45,504	0.00%
2020/10/30	7	43.91	0	0.00	43.95	7	46,417	0.02%
2020/10/29	2	43.93	5	44.11	44.95	-3	46,758	-0.01%
2020/10/28	10	44.90	21	44.92	44.55	-11	46,990	-0.02%
2020/10/27	12	45.82	1	46.25	45.80	11	47,118	0.02%
2020/10/26	9	46.71	9	46.49	46.10	0	47,493	0.00%
2020/10/23	18	47.83	6	48.05	47.60	12	48,034	0.02%
2020/10/22	12	48.48	18	48.64	48.05	-6	48,619	-0.01%
2020/10/21	35	49.52	5	50.06	48.95	30	49,101	0.06%
2020/10/20	45	50.34	19	50.66	51.20	26	49,549	0.05%
2020/10/19	7	49.92	32	49.70	50.90	-25	49,388	-0.05%
2020/10/16	17	46.51	23	46.74	46.35	-6	48,913	-0.01%
2020/10/15	57	46.16	1	47.25	45.95	56	49,896	0.11%
2020/10/14	9	46.68	15	46.97	47.35	-6	51,513	-0.01%
2020/10/13	8	45.36	5	45.90	45.40	3	53,410	0.01%
2020/10/12	5	46.18	3	45.80	45.40	2	54,813	0.00%
2020/10/08	2	46.48	2	46.30	46.20	0	56,601	0.00%
2020/10/07	18	46.39	14	45.90	45.85	4	57,105	0.01%
2020/10/06	9	46.19	8	46.43	46.55	1	58,423	0.00%
2020/10/05	0	0.00	1	45.05	45.35	-1	58,930	0.00%
2020/09/30	7	44.47	7	44.50	44.60	0	59,080	0.00%
2020/09/29	3	45.27	3	45.30	45.35	0	59,132	0.00%
2020/09/28	7	44.18	10	44.77	44.50	-3	59,409	-0.01%
2020/09/25	27	46.44	19	46.12	43.95	8	60,014	0.01%
2020/09/24	7	46.82	13	46.81	47.00	-6	60,188	-0.01%
2020/09/23	17	47.06	9	47.17	46.30	8	59,961	0.01%
2020/09/22	15	47.52	2	47.20	47.30	13	60,325	0.02%
2020/09/21	1	48.50	0	0.00	48.20	1	61,168	0.00%
2020/09/18	2	48.55	3	48.90	49.40	-1	61,286	0.00%
2020/09/17	13	48.70	18	48.27	48.50	-5	61,454	-0.01%
2020/09/16	8	49.51	8	49.43	49.25	0	61,484	0.00%
2020/09/15	11	49.76	11	49.63	49.15	0	61,668	0.00%
2020/09/14	2	50.03	6	49.63	49.60	-4	61,621	-0.01%
2020/09/11	4	49.15	12	49.48	48.85	-8	62,002	-0.01%
2020/09/10	55	49.92	77	49.87	49.70	-22	63,001	-0.03%
2020/09/09	24	50.95	68	50.86	50.70	-44	63,631	-0.07%
2020/09/08	56	50.48	8	51.94	50.60	48	63,687	0.08%
2020/09/07	29	53.42	11	53.15	51.80	18	63,840	0.03%
2020/09/04	4	53.20	11	53.85	54.80	-7	63,910	-0.01%
2020/09/03	21	54.65	21	54.77	53.90	0	64,048	0.00%
2020/09/02	11	53.93	12	53.71	53.80	-1	64,353	0.00%
2020/09/01	20	53.36	20	53.05	53.10	0	64,129	0.00%
2020/08/31	10	52.09	8	51.74	51.40	2	63,696	0.00%
2020/08/28	83	52.85	24	53.27	51.80	59	63,696	0.09%
2020/08/27	53	54.52	47	54.64	55.10	6	63,450	0.01%
2020/08/26	61	55.16	50	54.38	53.90	11	63,286	0.02%
2020/08/25	32	54.68	81	54.68	54.00	-49	62,944	-0.08%
2020/08/24	64	57.47	60	56.42	55.20	4	62,792	0.01%
2020/08/21	7	55.41	17	56.86	57.40	-10	61,011	-0.02%
2020/08/20	45	54.18	30	55.53	52.20	15	62,227	0.02%
2020/08/19	37	57.01	27	56.87	56.60	10	61,656	0.02%
2020/08/18	38	55.42	17	54.84	56.20	21	61,108	0.03%
2020/08/17	29	53.91	13	53.70	53.10	16	60,793	0.03%
2020/08/14	46	52.38	26	52.27	53.10	20	60,487	0.03%
2020/08/13	169	49.70	293	51.23	52.20	-124	58,936	-0.21%	大買/大賣/鉅額交易
2020/08/12	33	47.18	65	47.38	48.20	-32	56,215	-0.06%
2020/08/11	10	43.97	15	43.89	43.85	-5	55,202	-0.01%
2020/08/10	119	43.93	129	44.96	43.60	-10	55,347	-0.02%	大買/大賣/
2020/08/07	7	41.99	111	42.37	42.10	-104	54,708	-0.19%	大賣/鉅額交易
2020/08/06	66	41.74	3	41.55	41.40	63	55,555	0.11%
2020/08/05	21	42.26	42	41.92	42.70	-21	55,729	-0.04%
2020/08/04	114	40.44	4	40.58	40.35	110	55,561	0.20%	大買/鉅額交易
2020/08/03	9	40.67	25	40.30	41.20	-16	55,548	-0.03%
2020/07/31	21	40.44	13	40.70	40.30	8	55,641	0.01%
2020/07/30	126	40.96	191	40.80	40.80	-65	56,159	-0.12%	大買/大賣/
2020/07/29	109	42.31	108	41.11	40.55	1	56,588	0.00%	大買/大賣/
2020/07/28	90	42.30	72	42.42	42.50	18	56,594	0.03%
2020/07/27	100	42.95	93	43.08	42.15	7	56,788	0.01%
2020/07/24	146	42.52	22	42.08	41.55	124	56,984	0.22%	大買/鉅額交易
2020/07/23	23	43.42	13	43.48	43.75	10	57,673	0.02%
2020/07/22	26	43.32	34	42.89	42.30	-8	58,198	-0.01%
2020/07/21	10	41.96	62.7	42.23	41.80	-52.7	57,408	-0.09%
2020/07/20	10	39.93	9	40.57	41.90	1	57,098	0.00%
2020/07/17	31	39.08	27	38.66	38.10	4	56,222	0.01%
2020/07/16	143	38.13	128	37.81	38.80	15	54,977	0.03%	大買/大賣/
2020/07/15	70	36.69	219	36.77	36.55	-149	54,307	-0.27%	大賣/鉅額交易
2020/07/14	7	35.86	1	35.85	35.65	6	54,106	0.01%
2020/07/13	33	36.09	47	36.06	36.50	-14	54,451	-0.03%
2020/07/10	2	33.23	6	33.87	33.90	-4	54,216	-0.01%
2020/07/09	2	34.50	14	34.17	33.65	-12	54,678	-0.02%
2020/07/08	3	33.90	1	33.80	34.20	2	55,282	0.00%
2020/07/07	1	34.00	107	33.72	33.70	-106	55,943	-0.19%	大賣/鉅額交易
2020/07/06	12	35.53	40	35.25	35.15	-28	56,323	-0.05%
2020/07/03	60	34.64	20	34.49	34.50	40	56,313	0.07%
2020/07/02	3	33.23	13	33.23	33.20	-10	55,775	-0.02%
2020/07/01	24	34.01	10	33.83	33.40	14	56,138	0.02%
2020/06/30	71	34.51	10	33.67	33.60	61	57,055	0.11%
2020/06/29	2	32.13	1	32.45	32.10	1	57,793	0.00%
2020/06/24	2	31.48	10	32.05	32.00	-8	59,076	-0.01%
2020/06/23	11	31.40	2	31.73	31.65	9	60,318	0.01%
2020/06/22	32	32.30	8	32.08	32.05	24	60,822	0.04%
2020/06/19	100	33.15	9	33.26	33.30	91	61,315	0.15%
2020/06/18	62	32.72	4	33.04	33.15	58	61,646	0.09%
2020/06/17	14	33.93	108	33.22	33.20	-94	61,513	-0.15%	大賣/
2020/06/16	14	33.25	36	33.31	34.25	-22	61,513	-0.04%
2020/06/15	20	31.67	46	31.26	31.15	-26	61,691	-0.04%
2020/06/12	17	32.63	7	32.95	32.45	10	63,144	0.02%
2020/06/11	9	33.15	1	33.15	33.75	8	64,561	0.01%
2020/06/10	9	33.36	5	33.09	33.10	4	65,914	0.01%
2020/06/09	25	34.48	25	34.61	33.90	0	67,752	0.00%
2020/06/08	13	34.58	10	34.11	33.95	3	68,454	0.00%
2020/06/05	2	35.15	27	35.18	35.00	-25	70,044	-0.04%
2020/06/04	2	35.33	2	35.20	35.00	0	71,378	0.00%
2020/06/03	7	35.36	7	35.09	35.25	0	72,543	0.00%
2020/06/02	3	37.08	28	36.59	36.10	-25	73,155	-0.03%
2020/06/01	3	37.35	4	37.60	37.80	-1	73,512	0.00%
2020/05/29	31	37.73	10	36.85	37.25	21	74,101	0.03%
2020/05/28	3	36.87	15	36.93	37.00	-12	74,253	-0.02%
2020/05/27	119	38.12	59	38.20	36.90	60	73,667	0.08%	大買/
2020/05/26	21	36.19	26	35.99	36.45	-5	71,644	-0.01%
2020/05/25	20	32.16	17	32.53	33.15	3	70,485	0.00%
2020/05/22	23	34.12	22	33.75	33.35	1	69,924	0.00%
2020/05/21	4	33.93	46	33.83	33.65	-42	69,183	-0.06%
2020/05/20	2	33.05	0	0.00	32.70	2	68,662	0.00%
2020/05/19	1	33.15	13	33.12	33.50	-12	68,360	-0.02%
2020/05/18	57	32.68	40	32.87	32.30	17	67,883	0.03%
2020/05/15	18	32.98	29	33.49	34.10	-11	67,270	-0.02%
2020/05/14	15	32.79	6	34.05	32.55	9	66,571	0.01%
2020/05/13	40	34.06	27	33.76	33.60	13	66,131	0.02%
2020/05/12	26	33.86	40	34.07	34.50	-14	65,016	-0.02%
2020/05/11	45	33.78	24	33.80	33.25	21	64,952	0.03%
2020/05/08	0	0.00	45	33.45	33.20	-45	64,286	-0.07%
2020/05/07	0	0.00	1	33.20	33.50	-1	64,040	0.00%
2020/05/06	20	32.99	13	33.23	32.15	7	63,725	0.01%
2020/05/05	33	34.07	22	34.00	33.00	11	63,131	0.02%
2020/05/04	60	33.37	9	33.69	34.05	51	62,617	0.08%
2020/04/30	29	32.97	15	33.09	33.05	14	62,094	0.02%
2020/04/29	4	32.35	11	32.64	32.10	-7	61,518	-0.01%
2020/04/28	51	32.23	35	32.42	31.25	16	60,935	0.03%
2020/04/27	29	28.98	155	29.56	31.50	-126	59,408	-0.21%	大賣/鉅額交易
2020/04/24	203	28.44	44	28.45	28.65	159	58,034	0.27%	大買/鉅額交易
2020/04/23	6	28.50	4	28.36	28.50	2	57,913	0.00%
2020/04/22	17	27.37	16	27.43	28.35	1	57,177	0.00%
2020/04/21	109	27.78	77	27.75	27.05	32	56,362	0.06%	大買/
2020/04/20	7	27.67	14	28.26	27.70	-7	55,798	-0.01%
2020/04/17	21	28.56	1.2	27.81	27.80	19.8	55,711	0.04%
2020/04/16	24	28.11	30	28.07	28.60	-6	54,579	-0.01%
2020/04/15	59	28.25	29	28.01	27.80	30	54,265	0.06%
2020/04/14	36.2	27.77	8	28.32	28.75	28.2	53,103	0.05%
2020/04/13	1	26.45	3	26.80	26.80	-2	52,502	0.00%
2020/04/10	9	25.99	18	26.39	26.40	-9	52,164	-0.02%
2020/04/09	16	26.36	100	25.97	25.35	-84	51,436	-0.16%
2020/04/08	13	26.80	84.1	26.52	26.50	-71.1	50,729	-0.14%
2020/04/07	7	28.39	53	28.48	28.35	-46	49,950	-0.09%
2020/04/06	11	26.80	73	26.97	26.90	-62	50,020	-0.12%
2020/04/01	28	24.63	20	24.82	25.15	8	49,877	0.02%
2020/03/31	44	24.77	37	24.38	24.25	7	48,514	0.01%
2020/03/30	234	23.48	24	23.24	23.60	210	46,687	0.45%	大買/鉅額交易
2020/03/27	22.1	22.45	39	22.38	23.10	-17	45,112	-0.04%
2020/03/26	63	20.91	16	20.68	21.00	47	43,532	0.11%
2020/03/25	23	19.98	25	19.98	20.20	-2	42,629	0.00%
2020/03/24	11	18.65	19	18.66	18.85	-8	41,664	-0.02%
2020/03/23	7	16.90	16	17.54	17.75	-9	41,110	-0.02%
2020/03/20	15	18.15	24	18.33	18.00	-9	40,715	-0.02%
2020/03/19	31	17.86	8	18.19	17.20	23	39,451	0.06%
2020/03/18	26	19.83	53	19.38	19.10	-27	38,401	-0.07%
2020/03/17	43	20.62	17	20.76	20.05	26	36,538	0.07%
2020/03/16	34	21.16	146	20.09	19.80	-112	34,930	-0.32%	大賣/鉅額交易
2020/03/13	38	20.93	22	20.25	21.85	16	33,077	0.05%
2020/03/12	17	20.64	16	21.08	19.90	1	30,903	0.00%
2020/03/11	18	21.99	25	21.76	22.10	-7	29,944	-0.02%
2020/03/10	84	19.87	183	19.73	20.50	-99	27,942	-0.35%	大賣/
2020/03/09	46	20.16	80.2	20.00	18.65	-34.2	26,321	-0.13%
2020/03/06	85.2	20.21	55	19.82	20.10	30.2	24,818	0.12%
2020/03/05	66	18.33	25	18.35	18.50	41	23,647	0.17%
2020/03/04	133	17.65	21	17.51	17.75	112	22,811	0.49%	大買/鉅額交易
2020/03/03	13	16.79	68	16.93	17.05	-55	21,797	-0.25%
2020/02/26	6	15.92	2	15.50	15.45	4	21,767	0.02%
2020/02/25	3	15.58	2	15.60	15.95	1	22,681	0.00%
2020/02/24	10	15.65	2	15.90	15.65	8	23,338	0.03%
2020/02/21	4	16.04	6	16.15	16.10	-2	23,798	-0.01%
2020/02/20	1	15.95	2	15.95	15.85	-1	24,220	0.00%
2020/02/18	5	15.60	5	15.70	15.70	0	24,726	0.00%
2020/02/13	7	15.54	10	15.47	15.25	-3	24,131	-0.01%
2020/02/12	22	15.25	8	15.48	15.50	14	23,954	0.06%
2020/02/11	2	14.43	0	0.00	14.85	2	23,255	0.01%
2020/02/07	6	14.34	5	14.35	14.30	1	23,024	0.00%
2020/02/06	2	14.73	5	14.92	14.95	-3	22,816	-0.01%
2020/02/05	23	14.58	2	15.10	14.40	21	22,607	0.09%
2020/02/04	2	14.93	2	14.85	15.00	0	22,350	0.00%
2020/02/03	2	14.50	20	14.55	14.35	-18	23,078	-0.08%
2020/01/31	13	15.35	2	15.30	15.30	11	22,970	0.05%
2020/01/30	6	16.34	9	16.40	16.20	-3	22,697	-0.01%
2020/01/17	17	17.63	4	17.85	18.00	13	22,658	0.06%
2020/01/16	13	17.74	3	18.15	17.70	10	22,405	0.04%
2020/01/15	4	18.14	4	18.10	18.10	0	22,242	0.00%
2020/01/14	14	18.15	56	18.23	18.40	-42	22,156	-0.19%
2020/01/13	31	18.09	12	18.37	17.85	19	21,854	0.09%
2020/01/10	19	17.88	4	17.83	17.80	15	21,099	0.07%
2020/01/09	4	17.90	16	18.14	18.30	-12	20,514	-0.06%
2020/01/08	1	16.40	0	0.00	17.15	1	19,878	0.01%
2020/01/07	18	17.13	3	16.98	17.05	15	19,780	0.08%
2020/01/06	2	17.35	24	17.38	17.40	-22	19,344	-0.11%
2020/01/03	17	16.82	5	17.13	16.85	12	18,782	0.06%
2020/01/02	6	16.69	8	16.86	16.85	-2	18,502	-0.01%
2019/12/31	27	16.69	1	16.65	16.65	26	18,242	0.14%
2019/12/30	9	16.88	21	17.09	16.80	-12	18,122	-0.07%
2019/12/27	2	16.73	9	16.61	16.75	-7	17,507	-0.04%
2019/12/26	1	16.00	1	16.20	16.20	0	17,016	0.00%
2019/12/25	0	0.00	1	15.75	15.80	-1	16,928	-0.01%
2019/12/20	0	0.00	1	15.75	15.75	-1	17,021	-0.01%
2019/12/19	0	0.00	0.6	15.70	15.80	-0.6	17,045	0.00%
2019/12/18	3	15.83	12	16.00	15.75	-9	17,159	-0.05%
2019/12/13	11	16.40	11	16.10	15.95	0	17,293	0.00%
2019/12/12	0	0.00	2	16.60	16.30	-2	17,347	-0.01%
2019/12/11	1	16.50	2.1	16.79	16.50	-1.1	17,921	-0.01%
2019/12/10	1	16.15	3	16.45	16.55	-2	17,896	-0.01%
2019/12/09	5	16.32	4	16.45	16.30	1	18,240	0.01%
2019/12/06	10	16.25	12	16.28	16.35	-2	18,132	-0.01%
2019/12/05	1	15.65	0	0.00	15.70	1	17,726	0.01%
2019/12/03	3	15.57	0	0.00	15.70	3	18,789	0.02%
2019/12/02	0	0.00	7	15.21	15.50	-7	19,620	-0.04%
2019/11/29	9	15.68	7	15.51	15.50	2	19,782	0.01%
2019/11/28	4	15.74	6	15.65	15.60	-2	20,209	-0.01%
2019/11/27	5	15.89	6	16.02	16.10	-1	20,992	0.00%
2019/11/26	16	16.32	10	16.15	16.15	6	21,042	0.03%
2019/11/25	36	16.69	64	16.41	16.25	-28	20,617	-0.14%
2019/11/22	50	16.90	38	16.49	16.15	12	19,834	0.06%
2019/11/21	12	15.90	28	16.23	16.55	-16	18,704	-0.09%
2019/11/20	19	15.71	19	15.74	15.70	0	17,910	0.00%
2019/11/19	65	15.64	30	15.65	15.40	35	17,547	0.20%
2019/11/18	7	15.20	6	15.17	15.15	1	16,976	0.01%
2019/11/15	24	14.61	14	14.95	14.90	10	16,709	0.06%
2019/11/07	1	14.20	1	14.15	14.15	0	16,592	0.00%
2019/11/04	1	14.75	20	14.80	14.60	-19	16,542	-0.11%
2019/11/01	7	15.09	1	15.00	14.90	6	16,438	0.04%
2019/10/31	46	15.49	36	15.67	15.35	10	16,321	0.06%
2019/10/30	1	14.95	8	14.96	15.00	-7	15,333	-0.05%
2019/10/29	3	14.63	2	14.80	14.45	1	15,140	0.01%
2019/10/28	3	15.03	2	14.93	14.90	1	15,233	0.01%
2019/10/25	0	0.00	2	14.83	14.80	-2	15,513	-0.01%
2019/10/24	0	0.00	31	14.78	14.75	-31	15,525	-0.20%
2019/10/23	3	14.65	0	0.00	14.70	3	15,859	0.02%
2019/10/22	0	0.00	11	14.78	14.55	-11	15,876	-0.07%
2019/10/21	1	14.85	0	0.00	14.75	1	15,823	0.01%
2019/10/16	12	14.50	7	14.56	14.40	5	16,089	0.03%
2019/10/15	27	14.68	3	14.60	14.70	24	16,377	0.15%
2019/10/14	2	14.28	5	14.31	14.25	-3	16,316	-0.02%
2019/10/08	0	0.00	1	13.75	13.75	-1	16,613	-0.01%
2019/10/03	0	0.00	5.2	14.24	14.10	-5.2	16,608	-0.03%
2019/10/02	7	14.12	1	14.20	14.15	6	16,566	0.04%
2019/10/01	0	0.00	1	14.00	14.20	-1	16,643	-0.01%
2019/09/27	1	13.85	0	0.00	13.80	1	16,560	0.01%
2019/09/25	0	0.00	1	14.40	14.35	-1	16,418	-0.01%
2019/09/24	0	0.00	2	14.55	14.55	-2	16,485	-0.01%
2019/09/19	0	0.00	6	14.57	14.50	-6	16,310	-0.04%
2019/09/17	5	14.96	4	15.05	15.00	1	16,088	0.01%
2019/09/16	23	15.28	2	15.33	15.10	21	15,838	0.13%
2019/09/12	4	14.99	0	0.00	15.05	4	15,112	0.03%
2019/09/11	55	14.78	56.2	14.71	15.20	-1.2	14,883	-0.01%
2019/09/06	0	0.00	5	14.40	14.55	-5	13,956	-0.04%
2019/09/05	1	14.95	31	14.83	14.75	-30	13,659	-0.22%
2019/09/04	16	14.84	7	14.95	15.10	9	13,004	0.07%
2019/09/03	1	14.45	1	14.40	14.45	0	12,321	0.00%
2019/09/02	23	14.57	4	14.48	14.80	19	11,884	0.16%
2019/08/30	13	14.31	64	14.59	14.45	-51	11,134	-0.46%
2019/08/29	5	13.39	17	13.46	13.45	-12	10,088	-0.12%
2019/08/26	1	12.60	0	0.00	12.75	1	9,601	0.01%
2019/08/22	2	13.50	2	13.48	13.50	0	9,474	0.00%
2019/08/21	0	0.00	5	13.15	13.15	-5	9,142	-0.05%
2019/08/15	0	0.00	5	12.90	12.90	-5	8,846	-0.06%
2019/08/14	1	12.50	0	0.00	12.35	1	8,724	0.01%
2019/08/13	0	0.00	1	12.40	12.15	-1	8,759	-0.01%
2019/08/08	1	12.35	0	0.00	12.70	1	8,897	0.01%
2019/08/06	40	11.85	40	11.40	12.30	0	8,854	0.00%
2019/08/02	5	12.40	1	12.75	12.25	4	8,777	0.05%
2019/08/01	20	13.13	0	0.00	13.05	20	8,634	0.23%
2019/07/31	2	13.18	1	13.40	13.45	1	8,513	0.01%
2019/07/30	2	13.45	2	13.95	13.40	0	8,395	0.00%
2019/07/29	42	14.02	2	13.98	13.85	40	8,132	0.49%
2019/07/26	2	13.35	1	13.45	13.50	1	7,639	0.01%
2019/07/25	2	13.55	3	13.63	13.40	-1	7,599	-0.01%
2019/07/23	2	13.30	1	13.55	13.25	1	7,257	0.01%
2019/07/22	1	13.15	6	13.23	13.60	-5	7,202	-0.07%
2019/07/19	6	13.31	1	13.35	13.05	5	7,063	0.07%
2019/07/18	2	13.28	17	13.42	13.05	-15	7,084	-0.21%
2019/07/17	2	13.00	14	13.09	13.30	-12	7,012	-0.17%
2019/07/16	9	12.66	2	12.75	12.90	7	6,618	0.11%
2019/07/15	0	0.00	1	12.60	12.65	-1	6,514	-0.02%
2019/07/12	1	12.30	4	12.35	12.15	-3	6,223	-0.05%
2019/07/02	0	0.00	5	11.95	12.05	-5	8,493	-0.06%
2019/07/01	5	11.95	0	0.00	11.95	5	8,852	0.06%
2019/06/28	0	0.00	2	11.70	11.65	-2	8,811	-0.02%
2019/06/27	7	11.63	0	0.00	11.75	7	8,918	0.08%
2019/06/24	1	11.75	0	0.00	12.00	1	8,807	0.01%
2019/06/19	9	11.90	1	11.85	11.85	8	9,136	0.09%
2019/06/12	3	11.62	2	11.55	11.65	1	9,772	0.01%
2019/06/11	0	0.00	1	11.75	11.90	-1	9,632	-0.01%
2019/05/30	1	11.10	0	0.00	11.10	1	9,733	0.01%
2019/05/21	0	0.00	2	11.05	11.10	-2	10,370	-0.02%
2019/05/17	3	12.12	1	12.15	11.90	2	10,694	0.02%
2019/05/10	5	11.80	0	0.00	11.75	5	11,519	0.04%
2019/05/03	1	13.00	0	0.00	12.95	1	11,463	0.01%
2019/05/02	2	12.75	2	12.90	12.95	0	11,512	0.00%
2019/04/30	5	12.38	0	0.00	12.50	5	11,828	0.04%
2019/04/29	2	12.73	2	12.70	12.50	0	11,953	0.00%
2019/04/26	2	13.20	0	0.00	13.15	2	11,857	0.02%
2019/04/25	7	13.39	0	0.00	13.40	7	11,981	0.06%
2019/04/23	10	13.45	0	0.00	13.50	10	12,744	0.08%
2019/04/22	3	13.82	1	13.80	13.75	2	12,720	0.02%
2019/04/19	22	13.64	2	13.65	13.65	20	12,811	0.16%
2019/04/17	9	14.21	4	13.95	13.95	5	13,250	0.04%
2019/04/15	0	0.00	2	14.10	14.00	-2	14,559	-0.01%
2019/04/12	1	14.40	3	14.07	13.90	-2	14,618	-0.01%
2019/04/11	1	14.70	0	0.00	14.15	1	14,573	0.01%
2019/04/10	4	14.95	2	15.00	14.60	2	14,472	0.01%
2019/04/09	34	15.89	140	15.58	14.80	-106	14,352	-0.74%	大賣/鉅額交易
2019/04/08	1	14.50	8	15.03	15.30	-7	13,921	-0.05%
2019/04/03	29	13.74	41.1	13.97	13.95	-12.1	13,527	-0.09%
2019/04/02	25	13.37	5	13.64	13.30	20	13,461	0.15%
2019/04/01	3	13.37	2	13.40	13.40	1	13,529	0.01%
2019/03/26	0	0.00	7	13.70	13.55	-7	13,781	-0.05%
2019/03/22	7	14.38	5	14.30	14.10	2	13,772	0.01%
2019/03/21	9	14.21	0	0.00	14.15	9	13,846	0.06%
2019/03/20	3	14.43	202	14.38	14.30	-199	13,962	-1.43%	大賣/鉅額交易
2019/03/18	0	0.00	5	13.85	13.85	-5	14,141	-0.04%
2019/03/14	5	13.45	0	0.00	13.45	5	15,854	0.03%
2019/03/07	0	0.00	2	13.73	13.70	-2	17,504	-0.01%
2019/03/06	7	14.00	7	14.09	14.05	0	17,767	0.00%
2019/03/05	0	0.00	1	14.15	14.00	-1	17,887	-0.01%
2019/03/04	2	14.15	0	0.00	14.20	2	17,941	0.01%
2019/02/27	0	0.00	1	13.85	13.80	-1	17,987	-0.01%
2019/02/26	0	0.00	0.1	14.10	14.00	-0.1	18,108	0.00%
2019/02/22	21	14.05	2	14.00	14.05	19	18,265	0.10%
2019/02/21	33	14.03	0	0.00	14.00	33	18,374	0.18%
2019/02/20	151	14.35	0	0.00	14.20	151	18,544	0.81%	大買/鉅額交易
2019/02/19	4	14.36	121	14.50	14.40	-117	18,906	-0.62%	大賣/鉅額交易
2019/02/18	23	14.15	0	0.00	14.10	23	19,488	0.12%
2019/02/15	101	14.15	3	14.12	14.10	98	19,524	0.50%	大買/
2019/02/14	0	0.00	5	14.19	14.10	-5	19,259	-0.03%
2019/02/13	2	14.00	0	0.00	13.65	2	18,769	0.01%
2019/02/12	1	13.55	120	13.48	13.90	-119	18,572	-0.64%	大賣/鉅額交易
2019/02/11	0	0.00	1	13.40	13.40	-1	18,485	-0.01%
2019/01/30	0	0.00	10	13.25	13.25	-10	18,532	-0.05%
2019/01/29	0	0.00	2	13.30	13.25	-2	18,576	-0.01%
2019/01/28	0	0.00	10	13.30	13.25	-10	18,595	-0.05%
2019/01/25	0	0.00	2	13.20	13.15	-2	18,707	-0.01%
2019/01/24	120	13.29	0	0.00	13.25	120	18,874	0.64%	大買/鉅額交易
2019/01/23	10	13.10	0	0.00	13.35	10	18,954	0.05%
2019/01/22	3	13.35	0	0.00	13.10	3	19,032	0.02%
2019/01/21	0	0.00	72	14.09	13.90	-72	18,660	-0.39%
2019/01/18	4	13.70	60	13.90	13.90	-56	18,513	-0.30%
2019/01/17	123	13.75	0	0.00	13.75	123	18,514	0.66%	大買/鉅額交易
2019/01/15	1	13.95	2	14.25	13.65	-1	18,118	-0.01%
2019/01/14	0	0.00	10	13.22	13.45	-10	17,558	-0.06%
2019/01/11	18	13.34	0	0.00	13.35	18	17,517	0.10%
2019/01/10	0	0.00	1	13.65	13.45	-1	17,403	-0.01%
2019/01/08	8	14.40	13	14.51	14.55	-5	16,910	-0.03%
2019/01/07	18	14.10	12	14.12	14.40	6	16,250	0.04%
2019/01/04	9	13.28	27	13.09	13.10	-18	15,488	-0.12%
2019/01/03	0	0.00	2	13.40	13.45	-2	15,492	-0.01%
2019/01/02	2	13.35	2	13.10	13.15	0	15,392	0.00%
2018/12/28	0	0.00	2	13.05	13.10	-2	15,350	-0.01%
2018/12/27	1	13.35	4	13.59	13.05	-3	15,497	-0.02%
2018/12/26	7	13.41	4	13.15	13.25	3	15,310	0.02%
2018/12/25	7	13.23	17	13.36	13.50	-10	15,415	-0.06%
2018/12/24	7	13.25	14	13.30	13.15	-7	15,171	-0.05%
2018/12/22	5	13.21	2	13.30	13.25	3	15,044	0.02%
2018/12/21	21	13.15	7	13.06	13.20	14	14,973	0.09%
2018/12/20	1	12.50	2	12.48	12.60	-1	14,911	-0.01%
2018/12/19	0	0.00	2	12.30	12.30	-2	14,834	-0.01%
2018/12/18	2	12.60	0	0.00	12.45	2	14,981	0.01%
2018/12/17	1	12.45	0	0.00	12.30	1	15,113	0.01%
2018/12/14	10	12.38	2	12.40	12.60	8	15,534	0.05%
2018/12/13	5	12.25	20	12.45	12.25	-15	15,407	-0.10%
2018/12/12	17	12.92	14	13.01	12.90	3	15,294	0.02%
2018/12/11	15	12.95	0	0.00	12.90	15	15,285	0.10%
2018/12/10	20	13.62	29	13.85	13.60	-9	15,357	-0.06%
2018/12/07	10	13.28	15	13.57	13.75	-5	14,342	-0.03%
2018/12/06	42	13.61	43	13.79	12.50	-1	14,332	-0.01%
2018/12/05	28	13.44	10	13.10	13.75	18	14,145	0.13%
2018/12/04	0	0.00	5	13.30	13.20	-5	14,467	-0.03%
2018/12/03	0	0.00	3	12.95	12.85	-3	14,798	-0.02%
2018/11/30	1	12.40	2	12.30	12.30	-1	15,372	-0.01%
2018/11/29	5	12.34	0	0.00	12.10	5	16,645	0.03%
2018/11/28	13	12.79	2	12.90	12.80	11	16,412	0.07%
2018/11/27	6	12.62	6	12.78	12.90	0	16,444	0.00%
2018/11/26	5	12.65	6	12.78	12.55	-1	16,484	-0.01%
2018/11/23	2	12.45	0	0.00	12.40	2	16,524	0.01%
2018/11/21	0	0.00	3	12.90	13.10	-3	16,482	-0.02%
2018/11/20	5	12.71	1	12.80	12.95	4	16,511	0.02%
2018/11/16	10	13.22	11	13.09	13.00	-1	16,487	-0.01%
2018/11/15	11	12.38	22	12.42	12.50	-11	16,133	-0.07%
2018/11/14	5	11.45	13	11.57	11.85	-8	16,585	-0.05%
2018/11/13	0	0.00	5	10.75	10.80	-5	17,751	-0.03%
2018/11/07	0	0.00	5	10.60	10.60	-5	20,800	-0.02%
2018/11/01	0	0.00	3	10.67	10.65	-3	20,773	-0.01%
2018/10/30	0	0.00	3	9.62	9.86	-3	20,460	-0.01%
2018/10/29	1	9.10	0	0.00	9.10	1	20,271	0.00%
2018/10/25	10	9.50	4	9.42	9.43	6	20,159	0.03%
2018/10/22	5	10.20	0	0.00	10.25	5	19,977	0.03%
2018/10/18	3	10.25	0	0.00	10.25	3	19,835	0.02%
2018/10/16	0	0.00	10	10.73	10.45	-10	19,689	-0.05%
2018/10/15	6	10.21	0	0.00	10.30	6	19,541	0.03%
2018/10/12	0	0.00	1	9.68	10.40	-1	19,446	-0.01%
2018/10/11	0	0.00	1	9.77	9.77	-1	19,307	-0.01%
2018/10/08	1	11.10	0	0.00	11.15	1	19,037	0.01%
2018/10/05	3	11.10	0	0.00	11.05	3	18,940	0.02%
2018/10/04	1	11.50	2	11.55	11.50	-1	18,673	-0.01%
2018/10/03	2	11.85	1	11.45	11.45	1	18,707	0.01%
2018/10/02	1	12.15	0	0.00	12.20	1	18,322	0.01%
2018/10/01	8	12.45	11	12.43	12.50	-3	18,207	-0.02%
2018/09/28	4	12.36	2	12.33	12.30	2	18,148	0.01%
2018/09/27	4	12.43	2	12.45	12.30	2	18,060	0.01%
2018/09/26	10	12.43	13	12.34	12.30	-3	17,822	-0.02%
2018/09/25	2	12.40	72	12.26	12.55	-70	17,762	-0.39%
2018/09/21	120	12.64	51	12.45	12.45	69	17,549	0.39%	大買/
2018/09/20	9	12.74	9	12.37	12.25	0	17,320	0.00%
2018/09/19	27	13.30	222	13.44	13.05	-195	16,795	-1.16%	大賣/鉅額交易
2018/09/18	82	13.42	40	13.35	13.30	42	16,584	0.25%
2018/09/17	156	13.44	134	13.45	13.50	22	16,401	0.13%	大買/大賣/
2018/09/14	193	13.72	15	13.77	14.00	178	16,153	1.10%	大買/鉅額交易
2018/09/13	55	12.87	12	13.04	13.20	43	15,673	0.27%
2018/09/12	24	13.49	10	13.25	13.20	14	15,263	0.09%
2018/09/11	9	13.56	2	13.90	13.90	7	14,759	0.05%
2018/09/10	21	13.20	5	13.77	13.05	16	14,108	0.11%
2018/09/07	12	14.66	29	14.81	14.45	-17	13,489	-0.13%
2018/09/06	20	14.93	62	14.74	14.70	-42	12,912	-0.33%
2018/09/05	39	15.94	25	15.98	15.10	14	12,083	0.12%
2018/09/04	0	0.00	1	16.00	16.05	-1	10,813	-0.01%
2018/09/03	28	16.15	7	16.05	15.65	21	10,756	0.20%
2018/08/31	11	16.39	2	16.53	16.70	9	10,728	0.08%
2018/08/30	74	16.23	13	15.92	16.00	61	10,548	0.58%
2018/08/29	54	16.02	0	0.00	16.10	54	10,415	0.52%
2018/08/28	30	15.00	2	15.08	15.20	28	10,336	0.27%
2018/08/27	105	15.09	39	14.91	15.10	66	10,217	0.65%	大買/
2018/08/24	73	15.15	9	15.21	15.05	64	10,035	0.64%
2018/08/23	16	15.55	6.2	15.66	16.00	9.8	9,818	0.10%
2018/08/22	30	14.96	0	0.00	15.05	30	9,524	0.31%
2018/08/21	37	15.03	10.2	15.14	15.30	26.8	9,321	0.29%
2018/08/20	210	14.43	243	14.04	14.20	-33	7,900	-0.42%	大買/大賣/
2018/08/17	36	13.97	26.2	14.16	14.30	9.8	6,493	0.15%
2018/08/16	59	12.38	18	12.54	13.00	41	5,438	0.75%
2018/08/15	11	12.20	16	12.10	12.20	-5	4,606	-0.11%
2018/08/14	3	10.87	3	10.95	11.25	0	3,657	0.00%
2018/08/10	0	0.00	8	10.35	10.45	-8	3,020	-0.26%
2018/08/09	0	0.00	10	10.20	10.10	-10	2,813	-0.36%
2018/08/07	0	0.00	10	10.03	9.95	-10	2,805	-0.36%
2018/08/06	0	0.00	10	10.00	10.05	-10	2,794	-0.36%
2018/07/16	0	0.00	5	9.55	9.52	-5	2,839	-0.18%
2018/06/15	0	0.00	1	10.40	10.40	-1	2,595	-0.04%
2018/06/14	10	10.50	10	10.35	10.40	0	2,573	0.00%
2018/06/13	0	0.00	1	10.30	10.25	-1	2,509	-0.04%
2018/06/12	10	10.60	5	10.52	10.60	5	2,438	0.21%
2018/06/06	0	0.00	5	9.91	9.90	-5	2,158	-0.23%
2018/06/05	10	9.97	6	9.90	9.71	4	2,141	0.19%
2018/06/01	2	9.38	2	9.43	9.40	0	1,942	0.00%
2018/05/30	0	0.00	1	9.25	9.24	-1	1,894	-0.05%
2018/05/29	2	9.45	0	0.00	9.35	2	1,893	0.11%
2018/05/23	0	0.00	2	9.15	9.12	-2	1,879	-0.11%
2018/05/22	1	9.18	0	0.00	9.15	1	1,882	0.05%
2018/05/21	0	0.00	1	9.30	9.18	-1	1,896	-0.05%
2018/05/16	0	0.00	5	9.19	9.09	-5	1,946	-0.26%
2018/05/15	1	9.30	0	0.00	9.21	1	1,960	0.05%
2018/05/02	1	9.40	3	9.47	9.40	-2	2,022	-0.10%
2018/04/20	1	9.95	10	9.96	9.97	-9	2,234	-0.40%
2018/04/19	0	0.00	2	10.00	10.00	-2	2,245	-0.09%
2018/04/18	2	9.86	0	0.00	9.83	2	2,257	0.09%
2018/04/17	0	0.00	1	9.87	9.81	-1	2,340	-0.04%
2018/04/16	3	9.93	0	0.00	9.92	3	2,411	0.12%
2018/04/13	0	0.00	2	10.20	10.10	-2	2,454	-0.08%
2018/04/12	0	0.00	2	9.84	10.00	-2	2,602	-0.08%
2018/04/11	0	0.00	2	9.71	9.72	-2	2,541	-0.08%
2018/04/10	0	0.00	2	9.69	9.60	-2	2,582	-0.08%
2018/04/03	0	0.00	3	9.65	9.70	-3	2,664	-0.11%
2018/04/02	0	0.00	10	9.74	9.72	-10	2,691	-0.37%
2018/03/21	0	0.00	10	9.77	9.77	-10	3,654	-0.27%
2018/03/14	5	9.88	0	0.00	9.86	5	3,935	0.13%
2018/03/07	2	9.58	0	0.00	9.48	2	4,227	0.05%
2018/03/01	2	9.47	0	0.00	9.54	2	4,663	0.04%
2018/02/27	2	9.61	0	0.00	9.58	2	4,687	0.04%
2018/02/23	10	9.51	0	0.00	9.40	10	4,775	0.21%
2018/02/07	1	9.29	0	0.00	9.20	1	5,073	0.02%
2018/01/30	2	10.40	6	10.30	10.40	-4	5,591	-0.07%
2018/01/24	8	10.15	0	0.00	10.15	8	6,628	0.12%
2018/01/22	0	0.00	25	10.35	10.20	-25	6,673	-0.37%
2018/01/19	0	0.00	0.7	10.30	10.35	-0.7	6,752	-0.01%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/11	0	0.00	2	10.45	10.45	-2	6,785	-0.03%
2018/01/10	10	10.55	0	0.00	10.45	10	6,692	0.15%
2018/01/09	0	0.00	6	10.90	10.75	-6	6,613	-0.09%