金像電 (2368)-臺銀-臺中券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	91.1	237.95	111.2	234.68	234.00	-20	6,943	-0.29%	大賣/
2024/12/16	120.9	238.51	106.6	241.80	240.50	14.3	6,573	0.22%	大買/大賣/
2024/12/13	27	225.39	29.5	228.62	232.00	-2.4	5,836	-0.04%
2024/12/12	67.4	226.46	77.6	225.28	220.50	-10.2	5,381	-0.19%
2024/12/11	56.4	215.12	70.4	214.79	218.00	-14	4,877	-0.29%
2024/12/10	5	202.50	6	201.75	203.00	-1	4,538	-0.02%
2024/12/09	6	203.41	16.1	203.09	204.00	-10.1	4,603	-0.22%
2024/12/06	0	0.00	0	194.50	194.50	0	4,520	0.00%
2024/12/05	4	200.60	34	197.12	197.00	-30	4,550	-0.66%
2024/12/04	5	194.51	13	195.00	197.00	-8	4,545	-0.18%
2024/12/03	41.2	195.24	11	191.50	192.00	30.1	4,634	0.65%
2024/11/29	3	185.67	3	184.17	185.50	0	4,807	0.00%
2024/11/28	8	183.69	45.1	183.22	183.50	-37.1	4,800	-0.77%
2024/11/27	36.1	189.25	40	187.25	186.50	-3.9	4,795	-0.08%
2024/11/26	26	194.00	1	194.49	191.00	25	4,811	0.52%
2024/11/25	0	0.00	18	193.09	193.00	-18	4,760	-0.38%
2024/11/22	35	193.47	31	193.97	191.00	4	4,738	0.08%
2024/11/21	23	178.59	15.3	187.53	188.50	7.7	4,565	0.17%
2024/11/20	1	178.00	0	0.00	175.50	1	4,447	0.02%
2024/11/19	2	177.00	1	177.50	177.50	1	4,461	0.02%
2024/11/18	0	178.00	1.8	177.07	176.50	-1.8	4,554	-0.04%
2024/11/15	2	181.00	2	184.00	182.00	0	4,671	0.00%
2024/11/14	2	176.51	5	178.80	180.00	-3	4,698	-0.06%
2024/11/13	8.1	172.49	2.2	174.88	177.50	6	4,636	0.13%
2024/11/12	6.3	174.40	2.2	173.05	172.50	4.1	4,625	0.09%
2024/11/11	4.2	178.94	0	0.00	180.00	4.2	4,589	0.09%
2024/11/08	22.3	183.06	2	185.25	181.50	20.3	4,610	0.44%
2024/11/07	2	188.00	0	0.00	188.50	2	4,627	0.04%
2024/11/06	4	190.63	4	188.63	188.50	0	4,813	0.00%
2024/11/05	0.3	189.50	1	190.00	190.00	-0.7	4,905	-0.01%
2024/11/04	0.1	189.50	5	188.50	189.00	-4.9	5,052	-0.10%
2024/11/01	1.2	186.74	0	0.00	188.00	1.2	5,123	0.02%
2024/10/30	4.1	188.40	2	189.00	188.50	2.1	5,273	0.04%
2024/10/29	0.1	193.28	0	0.00	194.00	0.1	5,459	0.00%
2024/10/28	4	199.25	5	195.20	195.00	-1	5,572	-0.02%
2024/10/25	0.2	197.45	0.3	197.00	198.00	-0.1	5,616	0.00%
2024/10/24	0.2	198.33	0	0.00	198.00	0.2	5,654	0.00%
2024/10/23	5	202.79	8	200.51	200.50	-3	5,705	-0.05%
2024/10/22	9.1	200.34	12	201.58	203.00	-3	5,762	-0.05%
2024/10/21	0	0.00	4.1	197.25	198.00	-4.1	5,748	-0.07%
2024/10/18	1	189.50	10.1	193.85	191.50	-9.1	5,741	-0.16%
2024/10/17	0	0.00	3	191.33	193.00	-3	5,795	-0.05%
2024/10/16	0.3	187.41	0	189.00	189.50	0.3	5,821	0.00%
2024/10/15	2.2	188.83	2	189.25	188.50	0.2	5,966	0.00%
2024/10/14	1	185.53	2	189.75	190.50	-1	6,058	-0.02%
2024/10/11	3.1	186.84	1	190.50	187.00	2.1	6,114	0.03%
2024/10/09	5.1	188.12	2	187.00	185.00	3.1	6,170	0.05%
2024/10/08	10	188.65	4.5	188.94	190.00	5.5	6,157	0.09%
2024/10/07	1.2	193.43	1.1	193.36	193.50	0.2	6,310	0.00%
2024/10/04	11.4	189.65	1.1	190.90	187.50	10.3	6,443	0.16%
2024/10/01	3.1	198.47	0.2	197.50	197.00	2.9	6,667	0.04%
2024/09/30	1.2	199.42	0	0.00	198.00	1.2	6,740	0.02%
2024/09/27	0.7	205.22	3	206.00	204.00	-2.3	6,913	-0.03%
2024/09/26	1.4	204.84	4	203.63	203.00	-2.6	7,185	-0.04%
2024/09/25	0	0.00	4	206.75	207.00	-4	7,328	-0.05%
2024/09/24	1.1	199.02	2	200.00	201.00	-1	7,508	-0.01%
2024/09/23	3	203.17	0	0.00	202.00	3	7,589	0.04%
2024/09/20	1	204.00	5	207.40	203.50	-4	7,634	-0.05%
2024/09/19	1.8	203.81	3	202.50	205.00	-1.2	7,683	-0.02%
2024/09/18	3.3	200.07	2	198.75	199.00	1.3	7,939	0.02%
2024/09/16	0	0.00	2.1	204.02	205.50	-2.1	8,071	-0.03%
2024/09/13	2.1	202.21	0	0.00	202.50	2.1	8,150	0.03%
2024/09/12	0	0.00	0.5	204.00	205.00	-0.5	8,175	-0.01%
2024/09/11	0.2	198.50	0.1	198.50	198.50	0.1	8,198	0.00%
2024/09/10	1.3	197.62	1.9	203.33	196.50	-0.5	8,239	-0.01%
2024/09/09	15.1	202.69	3	203.48	203.50	12	8,226	0.15%
2024/09/06	8.1	204.93	1.4	203.69	204.50	6.7	8,334	0.08%
2024/09/05	5.2	209.43	2	208.05	206.00	3.2	8,364	0.04%
2024/09/04	10.2	211.43	1	214.50	210.50	9.2	8,305	0.11%
2024/09/03	10.1	219.79	16.5	220.49	220.00	-6.4	8,197	-0.08%
2024/09/02	5.2	213.40	1	209.00	209.00	4.2	7,993	0.05%
2024/08/30	5	213.50	5	210.50	211.00	0	7,994	0.00%
2024/08/29	7	210.29	5	212.10	213.50	2	8,044	0.02%
2024/08/28	2.1	208.74	1	209.50	209.00	1.1	8,055	0.01%
2024/08/27	3	209.00	1	209.00	211.00	2	8,088	0.02%
2024/08/26	4.1	212.44	2	210.00	210.00	2.1	8,142	0.03%
2024/08/23	1	210.50	2.1	213.31	216.00	-1.1	8,162	-0.01%
2024/08/22	3.2	212.18	2	212.75	211.50	1.2	8,229	0.01%
2024/08/21	5	212.70	5	212.70	213.50	0	8,278	0.00%
2024/08/20	12.1	217.16	8	215.69	213.50	4.1	8,350	0.05%
2024/08/19	6	218.42	7	219.79	221.00	-1	8,351	-0.01%
2024/08/16	2.1	216.42	13.7	214.51	217.00	-11.6	8,237	-0.14%
2024/08/15	6	206.25	20	207.33	206.50	-14	8,124	-0.17%
2024/08/14	4	205.38	4	206.75	206.50	0	8,158	0.00%
2024/08/13	9	209.22	8	209.25	207.50	1	8,194	0.01%
2024/08/12	3	208.50	3	208.33	207.00	0	8,464	0.00%
2024/08/09	27	213.67	15	208.43	208.00	12	8,525	0.14%
2024/08/08	26	211.88	29	212.09	209.00	-3	8,392	-0.04%
2024/08/07	2	195.25	6	203.42	207.00	-4	8,229	-0.05%
2024/08/06	3.4	187.76	6	189.91	188.50	-2.6	8,282	-0.03%
2024/08/05	5.2	188.69	1.2	188.96	187.00	4	8,269	0.05%
2024/08/02	10.1	213.94	9	209.67	207.50	1.1	8,254	0.01%
2024/08/01	12	228.29	14	229.14	228.00	-2	8,092	-0.02%
2024/07/31	2.1	219.76	3.4	221.67	219.50	-1.3	7,955	-0.02%
2024/07/30	3	208.00	4	210.88	215.00	-1	7,890	-0.01%
2024/07/29	2.1	208.23	1	209.50	204.00	1.1	7,855	0.01%
2024/07/26	12.1	205.65	1.2	208.91	210.00	11	7,869	0.14%
2024/07/23	2	211.91	6.1	212.02	212.00	-4.1	7,878	-0.05%
2024/07/22	2.1	199.02	4	200.38	200.00	-1.9	7,871	-0.02%
2024/07/19	6.2	208.68	11.1	208.10	205.50	-4.9	7,916	-0.06%
2024/07/18	4.6	215.37	9.4	216.96	215.00	-4.8	7,951	-0.06%
2024/07/17	6.2	225.55	4	226.75	224.00	2.2	8,014	0.03%
2024/07/16	17.5	226.60	14.2	225.28	223.50	3.4	8,171	0.04%
2024/07/15	4.6	223.79	7.1	223.27	223.50	-2.6	8,113	-0.03%
2024/07/12	10.2	217.77	1	219.50	215.00	9.2	8,065	0.11%
2024/07/11	2.2	223.09	1	222.00	220.00	1.2	8,071	0.01%
2024/07/10	4.5	222.31	3.4	220.13	220.00	1.1	8,158	0.01%
2024/07/09	15.3	221.02	8.6	221.64	224.00	6.7	8,299	0.08%
2024/07/08	11.8	227.39	14.1	227.05	227.50	-2.4	8,155	-0.03%
2024/07/05	28.4	228.29	40	228.21	229.00	-11.5	8,056	-0.14%
2024/07/04	1.2	217.49	5	217.10	217.00	-3.8	7,806	-0.05%
2024/07/03	9.1	215.72	14.3	216.04	215.00	-5.2	7,776	-0.07%
2024/07/02	26.2	214.10	25.2	213.60	213.50	1	7,685	0.01%
2024/07/01	17.2	205.23	7.1	205.50	203.50	10.1	7,463	0.14%
2024/06/28	23	201.30	28.3	204.85	207.00	-5.3	7,435	-0.07%
2024/06/27	10.3	194.67	0	0.00	193.00	10.3	7,250	0.14%
2024/06/26	4.1	201.84	5	201.20	201.00	-0.9	7,241	-0.01%
2024/06/25	5.2	200.74	6.5	199.15	200.00	-1.4	7,281	-0.02%
2024/06/24	9.3	206.33	12.2	207.14	204.50	-2.9	7,392	-0.04%
2024/06/21	4.5	195.24	21	199.26	200.00	-16.6	7,194	-0.23%
2024/06/20	10.5	193.45	6.2	193.66	195.50	4.3	7,139	0.06%
2024/06/19	2.1	188.56	2	191.00	189.50	0.1	7,264	0.00%
2024/06/18	5.3	190.94	6	191.33	191.00	-0.7	7,290	-0.01%
2024/06/17	5.2	190.75	4	193.50	189.00	1.2	7,295	0.02%
2024/06/14	10	190.85	16.7	191.64	192.00	-6.7	7,379	-0.09%
2024/06/13	21.4	189.35	2	192.00	188.50	19.4	7,406	0.26%
2024/06/12	13.5	191.47	12	191.42	194.50	1.5	7,460	0.02%
2024/06/11	8.7	189.81	0	189.00	187.50	8.7	7,543	0.11%
2024/06/07	6.8	192.67	0.1	193.00	192.00	6.7	7,698	0.09%
2024/06/06	2.5	197.65	2	197.25	196.50	0.5	7,786	0.01%
2024/06/05	3.4	195.54	2.1	195.05	195.50	1.4	7,834	0.02%
2024/06/04	8.1	201.17	6	200.08	198.00	2.1	7,920	0.03%
2024/06/03	2	201.75	1	203.50	202.00	1	8,167	0.01%
2024/05/31	6.1	202.19	3	200.00	199.00	3.1	8,248	0.04%
2024/05/30	2	204.76	11.1	205.81	204.00	-9.1	8,261	-0.11%
2024/05/29	2.2	201.73	1	201.50	201.00	1.2	8,288	0.01%
2024/05/28	5	204.20	3	205.50	202.50	2	8,311	0.02%
2024/05/27	8.1	204.38	0	0.00	203.50	8.1	8,295	0.10%
2024/05/24	3.1	202.36	9.1	200.85	203.00	-6	8,341	-0.07%
2024/05/23	9.2	202.77	10	202.60	201.50	-0.8	8,308	-0.01%
2024/05/22	13.6	204.67	1.1	205.02	205.50	12.6	8,438	0.15%
2024/05/21	7.3	204.64	6	206.00	203.50	1.3	8,606	0.01%
2024/05/20	9.2	207.09	28	207.29	206.50	-18.8	8,663	-0.22%
2024/05/17	4	205.65	10.1	206.41	206.50	-6.1	8,772	-0.07%
2024/05/16	9.2	209.07	20.2	209.38	203.50	-11	8,896	-0.12%
2024/05/15	2.1	194.44	12	196.83	195.50	-9.9	8,860	-0.11%
2024/05/14	37.1	191.66	6	189.50	190.50	31.1	8,965	0.35%
2024/05/13	4.3	187.64	1	188.00	187.50	3.3	9,156	0.04%
2024/05/10	11.2	193.12	2	192.75	193.00	9.2	9,324	0.10%
2024/05/09	2.1	198.03	12.4	198.91	198.50	-10.3	9,180	-0.11%
2024/05/08	2	194.51	6	194.42	196.50	-4	9,192	-0.04%
2024/05/07	8	190.44	8	190.69	192.00	0	9,454	0.00%
2024/05/06	5	191.80	4	190.88	190.50	1	9,494	0.01%
2024/05/03	11.2	196.68	4	195.25	192.00	7.2	9,481	0.08%
2024/05/02	1.5	194.20	0	196.85	196.50	1.5	9,571	0.02%
2024/04/30	5	197.90	5	198.70	197.00	0	9,607	0.00%
2024/04/29	6	197.25	13	197.92	198.00	-7	9,648	-0.07%
2024/04/26	7	194.36	6	193.67	192.50	1	9,791	0.01%
2024/04/25	4	190.12	7.1	189.39	187.00	-3	9,799	-0.03%
2024/04/24	15.2	196.59	11.2	197.21	196.50	4	9,812	0.04%
2024/04/23	9.2	185.90	3	186.50	188.00	6.2	9,758	0.06%
2024/04/22	12.3	188.44	8.6	189.44	182.00	3.7	9,666	0.04%
2024/04/19	18.9	197.93	6	195.00	196.00	12.8	9,531	0.13%
2024/04/18	4	203.25	2	204.00	205.00	2	9,488	0.02%
2024/04/17	10.1	201.85	7	201.93	201.50	3.1	9,472	0.03%
2024/04/16	14.7	204.79	5	203.50	201.50	9.7	9,455	0.10%
2024/04/15	18.6	217.66	6	217.47	212.50	12.6	9,443	0.13%
2024/04/12	5	228.11	5	230.50	229.50	0	9,313	0.00%
2024/04/11	3.2	229.06	1	230.00	229.50	2.2	9,337	0.02%
2024/04/10	4.4	234.60	1	236.54	230.50	3.4	9,333	0.04%
2024/04/09	4.2	238.83	2	237.51	237.00	2.2	9,352	0.02%
2024/04/08	3.2	245.00	5	245.10	242.50	-1.8	9,345	-0.02%
2024/04/03	4	237.51	4.1	238.89	241.00	-0.1	9,259	0.00%
2024/04/02	11.6	241.65	7.3	242.35	234.00	4.3	9,240	0.05%
2024/04/01	6	247.91	7.1	246.35	245.00	-1	9,145	-0.01%
2024/03/29	2.1	248.93	2	249.49	245.50	0	9,152	0.00%
2024/03/28	9.1	245.01	5	246.80	244.50	4.1	9,107	0.04%
2024/03/27	9	251.50	11	251.96	251.00	-2	9,052	-0.02%
2024/03/26	2	242.50	4	248.50	242.00	-2	8,927	-0.02%
2024/03/25	3	250.84	3.4	251.26	247.50	-0.3	8,912	0.00%
2024/03/22	15.3	245.13	24.3	245.38	247.50	-9	8,866	-0.10%
2024/03/21	3	234.83	7.1	234.94	233.50	-4	8,668	-0.05%
2024/03/20	6.1	232.33	4	230.01	229.50	2	8,699	0.02%
2024/03/19	10.2	232.99	5	235.50	229.50	5.2	8,751	0.06%
2024/03/18	8.1	238.17	7.9	235.48	238.00	0.2	8,684	0.00%
2024/03/15	14.6	233.37	15	231.00	232.50	-0.5	8,689	-0.01%
2024/03/14	10.1	223.43	5.3	224.64	220.50	4.9	8,659	0.06%
2024/03/13	13	234.38	9.1	232.46	229.00	4	8,739	0.05%
2024/03/12	12.1	242.79	5	241.60	242.50	7.1	8,651	0.08%
2024/03/11	3	249.50	1	255.99	248.00	2	8,593	0.02%
2024/03/08	11.4	251.78	9.3	252.13	249.50	2.2	8,641	0.02%
2024/03/07	19.7	260.99	13	258.80	252.50	6.7	8,595	0.08%
2024/03/06	7.1	267.47	6.2	270.69	274.50	0.9	8,335	0.01%
2024/03/05	9	265.50	14.2	262.83	265.50	-5.2	8,341	-0.06%
2024/03/04	2.2	260.96	0	0.00	259.00	2.2	8,359	0.03%
2024/03/01	6.1	263.08	14	263.11	261.50	-7.9	8,322	-0.09%
2024/02/29	4	253.38	5.1	253.94	257.00	-1	8,274	-0.01%
2024/02/27	18.1	256.90	12.2	253.60	252.50	5.9	8,255	0.07%
2024/02/26	8	260.75	7	261.29	261.50	1	8,170	0.01%
2024/02/23	15	262.47	28.7	265.00	262.00	-13.7	8,128	-0.17%
2024/02/22	28.8	261.15	18	254.31	255.50	10.8	8,003	0.14%
2024/02/21	5.3	258.47	4.1	262.53	259.50	1.2	7,836	0.02%
2024/02/20	7.2	257.91	9	258.78	261.50	-1.8	7,793	-0.02%
2024/02/19	12.1	270.31	8.3	266.96	265.00	3.9	7,781	0.05%
2024/02/16	11.4	272.72	10	271.53	275.00	1.4	7,674	0.02%
2024/02/15	2	267.25	8.4	272.17	273.00	-6.4	7,656	-0.08%
2024/02/05	8.4	247.46	9.1	248.44	248.50	-0.7	7,528	-0.01%
2024/02/02	9.3	240.54	17.1	240.61	241.00	-7.8	7,755	-0.10%
2024/02/01	9	229.34	7	230.79	231.50	2	7,649	0.03%
2024/01/31	14	232.29	10	232.30	229.00	4	7,741	0.05%
2024/01/30	10.3	231.99	11.5	233.64	234.00	-1.2	7,738	-0.02%
2024/01/29	0.1	222.90	3.4	223.60	224.50	-3.3	7,520	-0.04%
2024/01/26	9.1	219.33	6	219.42	216.50	3.1	7,612	0.04%
2024/01/25	4.1	222.98	7.4	223.71	222.50	-3.3	7,651	-0.04%
2024/01/24	8	220.31	8	218.38	216.50	0	7,583	0.00%
2024/01/23	3	219.17	4	222.87	221.50	-1	7,645	-0.01%
2024/01/22	9	217.33	19.3	220.28	222.00	-10.2	7,580	-0.14%
2024/01/19	3.5	204.47	1	203.50	204.00	2.5	7,423	0.03%
2024/01/18	10.4	202.98	5	200.40	200.50	5.4	7,433	0.07%
2024/01/17	1.2	210.75	1.1	215.44	210.50	0.1	7,369	0.00%
2024/01/16	5	216.19	4.4	216.20	214.50	0.6	7,386	0.01%
2024/01/15	2.1	215.60	5.5	214.60	216.00	-3.4	7,379	-0.05%
2024/01/12	15	207.40	12	208.54	208.00	3	7,425	0.04%
2024/01/11	5	200.70	5	203.20	206.00	0	7,457	0.00%
2024/01/10	0	200.00	1	199.50	200.00	-1	7,509	-0.01%
2024/01/09	6.8	199.60	16	198.22	195.50	-9.2	7,541	-0.12%
2024/01/08	5.4	206.48	4	205.38	204.50	1.4	7,519	0.02%
2024/01/05	3.5	209.11	1	205.50	205.50	2.5	7,562	0.03%
2024/01/04	0.2	214.56	4.1	214.03	213.00	-3.9	7,600	-0.05%
2024/01/03	4.1	217.86	4.1	218.96	218.50	-0.1	7,637	0.00%
2024/01/02	4.1	217.76	2	218.75	218.00	2.1	7,643	0.03%
2023/12/29	0	219.00	2.4	216.77	218.00	-2.3	7,716	-0.03%
2023/12/28	5.2	218.62	3.3	216.62	214.50	1.9	7,853	0.02%
2023/12/27	2.1	216.45	1	217.50	217.00	1.1	8,073	0.01%
2023/12/26	2.2	214.11	2.1	212.98	215.50	0.2	8,392	0.00%
2023/12/25	3.5	215.37	3	214.00	213.50	0.5	8,610	0.01%
2023/12/22	1.2	216.08	6	217.42	217.00	-4.8	8,705	-0.05%
2023/12/21	15.1	208.87	15	210.33	210.50	0.1	8,828	0.00%
2023/12/20	8	213.62	4	214.13	213.50	4	9,114	0.04%
2023/12/19	4.2	214.33	3	213.17	213.50	1.2	9,164	0.01%
2023/12/18	2.2	216.02	0	0.00	216.00	2.2	9,215	0.02%
2023/12/15	3.4	217.62	2	215.50	215.50	1.4	9,288	0.02%
2023/12/14	8	225.61	3.4	224.97	220.00	4.7	9,289	0.05%
2023/12/13	5.1	222.01	3	224.00	223.50	2.1	9,307	0.02%
2023/12/12	4.4	221.34	5.2	222.18	219.50	-0.7	9,358	-0.01%
2023/12/11	5.6	225.68	4	223.74	220.50	1.6	9,350	0.02%
2023/12/08	12.1	240.31	14.1	239.21	238.00	-2	9,317	-0.02%
2023/12/07	5	227.30	6.3	228.21	224.50	-1.3	9,137	-0.01%
2023/12/06	4	219.50	5.4	221.66	223.50	-1.4	9,168	-0.02%
2023/12/05	7.7	215.50	7.4	214.28	212.00	0.3	9,163	0.00%
2023/12/04	5.1	229.03	1	224.00	224.00	4.1	9,137	0.04%
2023/12/01	3.1	223.91	1	226.00	229.50	2	9,393	0.02%
2023/11/30	7.1	228.70	7	229.79	228.00	0.1	9,479	0.00%
2023/11/29	1.1	225.46	8.3	224.78	225.00	-7.2	9,460	-0.08%
2023/11/28	6.4	217.64	4	216.00	217.50	2.4	9,624	0.03%
2023/11/27	1.1	212.93	3	212.83	211.50	-2	9,746	-0.02%
2023/11/24	6.1	217.16	8.9	216.94	217.50	-2.8	9,920	-0.03%
2023/11/23	6.5	220.30	3.2	218.68	215.50	3.3	9,995	0.03%
2023/11/22	3	220.50	1	221.00	221.00	2	10,095	0.02%
2023/11/21	8	225.56	3	225.83	225.00	5	10,258	0.05%
2023/11/20	1.1	223.96	16.2	222.54	223.50	-15.1	10,564	-0.14%
2023/11/17	14.1	221.32	8	221.50	221.50	6.1	10,825	0.06%
2023/11/16	20.3	220.67	16.1	224.14	220.50	4.3	10,939	0.04%
2023/11/15	11.1	230.59	7	230.50	229.00	4.1	10,990	0.04%
2023/11/14	7	230.29	21.2	229.93	232.00	-14.2	11,656	-0.12%
2023/11/13	16.1	219.00	6	218.75	217.00	10.1	12,092	0.08%
2023/11/10	52	225.52	47.2	224.18	220.50	4.8	12,229	0.04%
2023/11/09	11	209.05	12	209.16	215.00	-1	12,137	-0.01%
2023/11/08	5	205.90	12	205.50	209.00	-7	12,248	-0.06%
2023/11/07	11.2	198.92	10	199.20	200.00	1.2	12,491	0.01%
2023/11/06	1	197.00	1	194.00	197.50	0	12,660	0.00%
2023/11/03	5	190.20	8	190.44	189.00	-3	12,868	-0.02%
2023/11/02	1.7	185.12	1	182.59	184.00	0.7	12,928	0.01%
2023/11/01	5.2	178.47	8	177.13	177.00	-2.9	13,071	-0.02%
2023/10/31	9.4	182.40	5	176.00	176.00	4.4	13,190	0.03%
2023/10/30	1.2	187.75	1	185.50	185.50	0.2	13,269	0.00%
2023/10/27	7	187.64	0	0.00	186.50	7	13,444	0.05%
2023/10/26	14	190.65	8.2	188.06	187.00	5.9	13,636	0.04%
2023/10/25	2	202.50	1	200.00	200.50	1	13,652	0.01%
2023/10/24	7	198.86	7	199.86	201.50	0	13,863	0.00%
2023/10/20	7.1	191.27	6	191.92	192.50	1.1	14,232	0.01%
2023/10/19	5	197.40	3	197.33	197.50	2	14,457	0.01%
2023/10/18	7	201.43	8	201.44	198.50	-1	14,624	-0.01%
2023/10/17	11.5	213.09	13	208.85	207.50	-1.5	14,675	-0.01%
2023/10/16	15.3	213.89	12	214.79	215.00	3.3	14,732	0.02%
2023/10/13	5.1	221.89	10.1	221.50	223.00	-5	14,818	-0.03%
2023/10/12	10.2	223.21	12.5	224.93	223.50	-2.4	14,832	-0.02%
2023/10/11	9.2	221.91	24.2	219.59	218.00	-15	14,997	-0.10%
2023/10/06	8.4	222.15	5	222.10	221.00	3.4	15,293	0.02%
2023/10/05	12.1	221.71	12	221.63	222.50	0.1	15,490	0.00%
2023/10/04	15.1	216.62	13	217.04	221.00	2.1	15,730	0.01%
2023/10/03	17	221.23	27	220.95	219.00	-10	15,759	-0.06%
2023/10/02	36.7	224.28	22.7	222.26	215.50	14	15,638	0.09%
2023/09/28	19.3	217.49	20.4	218.74	219.50	-1.2	15,485	-0.01%
2023/09/27	12.8	208.42	18.2	209.56	211.50	-5.4	15,348	-0.04%
2023/09/26	28.5	208.17	19.1	206.82	204.00	9.5	15,546	0.06%
2023/09/25	41	214.31	51.8	215.59	211.00	-10.7	15,739	-0.07%
2023/09/22	11	197.95	12	196.71	201.00	-1	15,794	-0.01%
2023/09/21	3.1	194.66	7	194.07	195.00	-3.9	15,813	-0.02%
2023/09/20	8	193.81	5.2	194.39	193.50	2.8	15,888	0.02%
2023/09/19	4.1	191.98	2	191.75	190.00	2.1	15,919	0.01%
2023/09/18	11.6	193.69	5	193.40	193.00	6.6	15,947	0.04%
2023/09/15	7.1	203.49	11	203.00	203.50	-4	15,915	-0.02%
2023/09/14	8.1	199.43	3	197.67	199.50	5.1	16,237	0.03%
2023/09/13	11.3	193.75	8.2	193.55	194.00	3.1	16,324	0.02%
2023/09/12	11.2	200.07	10	200.30	200.00	1.2	16,419	0.01%
2023/09/11	14	201.21	14.5	198.53	199.00	-0.5	16,718	0.00%
2023/09/08	11.1	206.92	12	207.71	208.50	-1	16,660	-0.01%
2023/09/07	6.2	211.52	4.5	212.70	209.50	1.7	16,783	0.01%
2023/09/06	23.2	218.19	25.3	218.36	216.50	-2.1	16,895	-0.01%
2023/09/05	13.3	208.65	23	209.22	208.00	-9.7	16,863	-0.06%
2023/09/04	5.1	203.90	5.1	204.20	206.00	-0.1	16,963	0.00%
2023/09/01	25.3	206.70	12	207.36	201.00	13.2	17,167	0.08%
2023/08/31	18.1	212.94	23.1	212.53	215.50	-5.1	17,119	-0.03%
2023/08/30	14.2	208.35	23.5	208.77	208.50	-9.3	17,335	-0.05%
2023/08/29	10.5	203.09	7	200.01	201.00	3.5	17,494	0.02%
2023/08/28	12	202.58	11.5	202.44	202.00	0.5	17,497	0.00%
2023/08/25	8.2	208.20	9.1	207.20	207.00	-0.9	17,578	-0.01%
2023/08/24	26.1	218.44	12	219.25	216.50	14.1	17,675	0.08%
2023/08/23	14	208.64	18.1	209.12	209.00	-4.1	17,478	-0.02%
2023/08/22	16.1	204.40	11.1	202.60	201.50	5	17,694	0.03%
2023/08/21	6.2	203.87	12.1	202.60	201.50	-5.9	18,190	-0.03%
2023/08/18	72.1	208.07	63.1	206.57	203.50	9	18,218	0.05%
2023/08/17	54.1	198.76	56.1	199.58	206.50	-2	17,771	-0.01%
2023/08/16	15	183.27	28.5	182.00	188.00	-13.4	17,637	-0.08%
2023/08/15	24.3	181.18	30.3	180.66	180.00	-6	18,217	-0.03%
2023/08/14	57	175.05	54	175.38	173.50	3	18,299	0.02%
2023/08/11	19.1	175.12	27.1	176.24	178.50	-8	18,279	-0.04%
2023/08/10	29.6	169.63	40.1	169.36	166.50	-10.5	18,003	-0.06%
2023/08/09	40.2	178.73	26.2	178.48	179.00	14	17,778	0.08%
2023/08/08	9.1	170.40	20.2	171.10	172.00	-11.1	17,596	-0.06%
2023/08/07	16.7	166.58	11	164.50	168.00	5.7	17,423	0.03%
2023/08/04	18.2	157.42	12	157.67	158.50	6.2	17,245	0.04%
2023/08/02	2.1	158.95	5	159.40	157.50	-2.9	17,111	-0.02%
2023/08/01	1	166.66	3.1	167.12	165.00	-2.1	16,979	-0.01%
2023/07/31	22.3	173.34	23	177.61	169.50	-0.7	16,856	0.00%
2023/07/28	3	176.36	7.1	176.49	178.50	-4.1	16,700	-0.02%
2023/07/27	43.6	177.70	36	178.88	176.00	7.6	16,663	0.05%
2023/07/26	16.2	177.21	10	175.90	174.50	6.2	16,436	0.04%
2023/07/25	40.2	188.07	38	185.83	177.00	2.2	16,360	0.01%
2023/07/24	25	185.96	18.1	185.98	188.50	6.9	16,090	0.04%
2023/07/21	16.1	176.49	24.1	179.61	181.00	-8	15,856	-0.05%
2023/07/20	22	173.84	18	173.06	175.50	4	15,743	0.03%
2023/07/19	16.8	176.10	15.4	172.04	171.50	1.4	15,678	0.01%
2023/07/18	14	179.54	15.2	176.83	178.00	-1.2	15,619	-0.01%
2023/07/17	9.6	177.80	9	176.83	176.50	0.6	15,444	0.00%
2023/07/14	15.6	179.73	18.3	180.29	182.00	-2.7	15,399	-0.02%
2023/07/13	23.1	182.79	18.1	181.47	180.00	5	15,223	0.03%
2023/07/12	19.1	167.24	21	168.17	170.00	-1.9	15,013	-0.01%
2023/07/11	45	162.79	34.2	163.27	163.50	10.9	14,816	0.07%
2023/07/10	12	153.75	21.1	152.05	155.00	-9.1	14,581	-0.06%
2023/07/07	9.1	148.72	3	149.33	148.50	6.1	14,598	0.04%
2023/07/06	7.4	151.30	11	150.14	149.00	-3.7	14,706	-0.02%
2023/07/05	15.1	154.97	16.5	155.03	154.50	-1.4	14,620	-0.01%
2023/07/04	22	154.05	22.4	155.18	155.50	-0.4	14,613	0.00%
2023/07/03	26	151.98	21	152.76	153.00	5	14,426	0.03%
2023/06/30	22	145.09	22.1	144.63	146.00	-0.1	14,134	0.00%
2023/06/29	14.2	138.38	7	140.07	139.00	7.2	13,829	0.05%
2023/06/28	6.3	138.37	6	139.50	138.00	0.3	13,872	0.00%
2023/06/27	1	137.41	4	136.00	135.00	-3	13,928	-0.02%
2023/06/26	8	138.62	1	138.00	138.50	7	13,986	0.05%
2023/06/21	3	142.00	2	142.00	142.00	1	13,981	0.01%
2023/06/20	17.3	143.80	20	141.78	142.00	-2.7	14,126	-0.02%
2023/06/19	7	138.50	7	139.29	140.00	0	14,288	0.00%
2023/06/16	6	142.15	4.1	140.25	139.50	1.9	14,268	0.01%
2023/06/15	11.3	137.65	16	137.47	138.00	-4.7	14,089	-0.03%
2023/06/14	5	135.30	7.1	135.51	134.50	-2.1	13,778	-0.02%
2023/06/13	8	135.81	11	136.36	136.00	-3	13,742	-0.02%
2023/06/12	8.4	135.94	3.5	137.00	135.00	4.9	13,569	0.04%
2023/06/09	19	138.63	20	138.50	139.00	-1	13,416	-0.01%
2023/06/08	12	134.33	6	135.50	133.00	6	13,188	0.05%
2023/06/07	22	134.80	26.1	133.77	134.50	-4.1	13,041	-0.03%
2023/06/06	4.1	131.46	5	130.20	130.00	-0.9	13,003	-0.01%
2023/06/05	16	133.53	18.1	133.37	133.00	-2.1	12,873	-0.02%
2023/06/02	10	127.75	12	126.33	128.00	-2	12,646	-0.02%
2023/06/01	5	123.40	3	124.00	125.00	2	12,322	0.02%
2023/05/31	5	123.70	2.4	124.60	122.00	2.6	12,268	0.02%
2023/05/30	18	124.92	24	122.90	125.00	-6	12,147	-0.05%
2023/05/29	7	121.36	3.4	122.00	121.50	3.6	12,068	0.03%
2023/05/26	31.4	123.09	33	123.65	121.50	-1.6	12,263	-0.01%
2023/05/25	53	119.42	56.3	120.29	122.50	-3.3	11,877	-0.03%
2023/05/24	2	111.00	2	109.75	111.50	0	11,324	0.00%
2023/05/23	34	111.12	27.1	111.00	110.50	7	11,271	0.06%
2023/05/22	44	116.43	38	113.84	113.50	6	11,155	0.05%
2023/05/19	98	110.72	109.6	112.15	113.50	-11.6	10,654	-0.11%	大賣/
2023/05/18	37.5	100.09	47	101.17	103.50	-9.5	9,916	-0.10%
2023/05/17	15	95.01	17	96.72	97.90	-2	9,528	-0.02%
2023/05/16	27	95.73	25	95.60	95.10	2	9,364	0.02%
2023/05/15	2	95.55	3	96.20	96.70	-1	9,348	-0.01%
2023/05/12	3	93.53	5	93.34	95.50	-2	9,433	-0.02%
2023/05/11	4	95.55	1.1	95.32	95.00	2.9	9,485	0.03%
2023/05/10	5.1	96.09	4	96.53	96.20	1.1	9,558	0.01%
2023/05/09	1	97.30	2	97.90	97.30	-1	9,660	-0.01%
2023/05/08	11	99.00	4.4	97.89	97.20	6.6	9,808	0.07%
2023/05/05	2	98.00	0.2	98.50	98.10	1.8	9,896	0.02%
2023/05/04	3	96.40	3	96.33	96.70	0	10,067	0.00%
2023/05/03	3	97.43	6	97.58	96.70	-3	10,151	-0.03%
2023/05/02	1	98.60	2.1	98.73	98.20	-1.1	10,195	-0.01%
2023/04/28	9.1	99.39	8	98.78	98.60	1.1	10,223	0.01%
2023/04/27	2	97.80	4	98.48	98.50	-2	10,153	-0.02%
2023/04/26	7	96.48	8	97.58	98.40	-1	10,172	-0.01%
2023/04/25	26	97.66	26	96.43	96.40	0	10,097	0.00%
2023/04/24	18.1	100.50	18	101.28	101.50	0.1	10,049	0.00%
2023/04/21	8	98.60	17	98.37	98.20	-9	10,022	-0.09%
2023/04/20	3	100.07	1	101.00	100.00	2	10,003	0.02%
2023/04/19	7	102.29	3.4	102.76	101.50	3.6	10,094	0.04%
2023/04/18	13	101.77	11	101.50	101.50	2	10,103	0.02%
2023/04/17	10.1	102.70	24	102.63	102.50	-13.9	10,135	-0.14%
2023/04/14	17.2	101.35	8	99.36	99.20	9.2	10,082	0.09%
2023/04/13	9	99.79	0	101.00	99.30	9	10,044	0.09%
2023/04/12	2	102.75	3.1	102.17	102.50	-1.1	9,937	-0.01%
2023/04/11	33.3	104.28	32.1	103.47	103.00	1.2	9,756	0.01%
2023/04/10	2.1	99.29	20.1	98.69	98.80	-18.1	9,568	-0.19%
2023/04/07	16	95.12	13	95.35	95.30	3	9,463	0.03%
2023/04/06	32.3	94.32	27.4	94.32	94.10	4.9	9,350	0.05%
2023/03/31	7.6	97.52	0.7	97.25	97.30	6.9	9,237	0.07%
2023/03/30	7	98.27	13	97.71	97.80	-6	9,224	-0.07%
2023/03/29	13.2	98.45	11	98.17	96.70	2.2	9,142	0.02%
2023/03/28	21.2	97.36	23.1	97.52	97.70	-1.9	9,014	-0.02%
2023/03/27	4	97.37	15.8	97.02	98.00	-11.7	8,784	-0.13%
2023/03/24	2	94.15	1	92.80	94.00	1	8,744	0.01%
2023/03/23	12.3	94.27	26	93.97	93.20	-13.7	8,620	-0.16%
2023/03/22	64	95.58	49.1	95.83	95.40	14.9	8,401	0.18%
2023/03/21	14	92.33	226.3	92.04	92.50	-212.3	7,819	-2.71%	大賣/鉅額交易
2023/03/20	14	89.57	7	90.00	90.20	7	7,651	0.09%
2023/03/17	2	87.85	9	89.32	89.50	-7	7,608	-0.09%
2023/03/16	5	86.68	4.2	86.79	86.80	0.8	7,566	0.01%
2023/03/15	12	88.58	3.1	88.28	88.20	8.9	7,605	0.12%
2023/03/14	0	89.10	1	89.08	88.10	-1	7,634	-0.01%
2023/03/13	1.1	88.21	5	89.05	89.30	-3.9	7,659	-0.05%
2023/03/10	9.1	87.57	1.1	87.81	87.70	8.1	7,646	0.11%
2023/03/09	30.1	89.15	15	89.36	89.40	15.1	7,705	0.20%
2023/03/08	21.1	92.95	8	92.78	92.50	13.1	7,507	0.17%
2023/03/07	12	92.63	15.2	92.80	93.00	-3.2	7,641	-0.04%
2023/03/06	2.1	91.57	18	91.40	90.90	-15.9	7,540	-0.21%
2023/03/03	7.1	90.69	6	90.85	90.40	1.1	7,685	0.01%
2023/03/02	10.1	89.89	3	89.90	89.90	7.1	7,714	0.09%
2023/03/01	19	91.73	8.4	92.10	90.80	10.6	7,713	0.14%
2023/02/24	18	90.83	42.1	91.71	92.10	-24.1	7,631	-0.32%
2023/02/23	0	88.80	29	88.90	89.00	-29	7,430	-0.39%
2023/02/22	20.2	86.87	9	86.99	87.10	11.2	7,565	0.15%
2023/02/21	8.5	89.27	7.2	88.94	88.60	1.3	7,570	0.02%
2023/02/20	5.3	89.21	13	89.33	88.50	-7.7	7,537	-0.10%
2023/02/17	5	86.60	4	87.13	87.70	1	7,443	0.01%
2023/02/16	2	87.80	4	87.93	88.10	-2	7,570	-0.03%
2023/02/15	5	87.02	13	87.02	87.10	-8	7,865	-0.10%
2023/02/14	1	86.90	1	87.00	86.50	0	8,028	0.00%
2023/02/13	7	85.79	5	86.32	86.50	2	8,196	0.02%
2023/02/10	68.3	86.48	49	85.46	85.10	19.3	8,434	0.23%
2023/02/09	214	86.47	36	86.84	86.90	178	8,363	2.13%	大買/鉅額交易
2023/02/08	48.1	87.67	25	88.12	87.80	23.1	8,250	0.28%
2023/02/07	13	88.01	3	87.93	88.00	10	8,254	0.12%
2023/02/06	21	89.71	10	90.47	89.50	11	8,203	0.13%
2023/02/03	7	93.23	7	93.33	93.40	0	8,194	0.00%
2023/02/02	14	91.69	50.1	92.21	93.50	-36.1	8,215	-0.44%
2023/02/01	16	88.63	23	88.94	89.10	-7	8,135	-0.09%
2023/01/31	3.1	86.65	0	0.00	87.30	3.1	8,206	0.04%
2023/01/30	40	88.50	2.1	88.89	88.00	37.9	8,258	0.46%
2023/01/17	16	88.18	0	0.00	88.00	16	8,342	0.19%
2023/01/16	2	89.35	1	89.50	88.70	1	8,462	0.01%
2023/01/13	0	0.00	1	88.91	89.30	-1	8,529	-0.01%
2023/01/12	4	89.08	4	88.73	88.60	0	8,742	0.00%
2023/01/11	9	93.50	10	92.56	90.90	-1	8,825	-0.01%
2023/01/10	3.1	91.82	1	91.80	91.80	2.1	8,935	0.02%
2023/01/09	3	90.33	5	90.18	91.00	-2	9,201	-0.02%
2023/01/06	3	86.70	2.1	86.38	87.20	0.9	9,460	0.01%
2023/01/05	15	85.51	14	86.04	85.20	1	9,816	0.01%
2023/01/04	13.1	87.31	11.1	87.09	87.00	2	9,979	0.02%
2023/01/03	2.1	89.19	1	89.20	89.20	1.1	10,081	0.01%
2022/12/30	3.1	87.55	1	87.80	86.80	2.1	10,259	0.02%
2022/12/28	13.1	87.02	15	86.30	85.80	-1.9	10,960	-0.02%
2022/12/27	3	89.70	1	90.00	89.70	2	11,165	0.02%
2022/12/23	2.1	87.25	5	88.00	88.40	-3	11,992	-0.02%
2022/12/22	3	90.07	0	0.00	89.40	3	12,229	0.02%
2022/12/21	2.5	91.32	1	90.30	90.20	1.5	12,393	0.01%
2022/12/20	10	92.72	6	92.08	91.80	4	12,656	0.03%
2022/12/19	1	94.70	1	95.30	95.10	0	12,955	0.00%
2022/12/16	7	92.59	6	94.65	95.70	1	13,483	0.01%
2022/12/15	4	96.85	4	96.65	96.60	0	13,535	0.00%
2022/12/12	10	95.59	10	95.39	95.50	0	14,126	0.00%
2022/12/08	2	94.85	2.4	95.18	95.20	-0.4	14,202	0.00%
2022/12/07	6	95.13	6	95.88	95.50	0	14,220	0.00%
2022/12/06	3	98.40	5	99.18	97.90	-2	14,235	-0.01%
2022/12/05	5	98.84	3	100.00	98.30	2	14,275	0.01%
2022/12/02	1	99.10	2	99.70	99.10	-1	14,301	-0.01%
2022/12/01	8	100.63	15	100.43	100.50	-7	14,353	-0.05%
2022/11/30	6	97.57	5	97.82	97.50	1	14,355	0.01%
2022/11/29	33.1	99.30	27.3	97.71	97.50	5.8	14,502	0.04%
2022/11/28	4	100.03	8.1	101.61	102.50	-4.1	14,402	-0.03%
2022/11/25	17.1	99.69	23.7	101.07	100.00	-6.6	14,421	-0.05%
2022/11/24	11.2	100.80	5	100.30	100.50	6.2	14,483	0.04%
2022/11/23	10	98.47	14	98.74	98.70	-4	14,507	-0.03%
2022/11/22	16	96.99	13.1	97.09	97.10	2.9	14,530	0.02%
2022/11/21	20	99.12	19.5	98.71	98.50	0.6	14,571	0.00%
2022/11/18	26	98.08	22	98.04	97.10	4	14,534	0.03%
2022/11/17	5	98.28	9	98.26	98.70	-4	14,434	-0.03%
2022/11/16	7	96.31	7.1	97.00	96.80	-0.1	14,513	0.00%
2022/11/15	7	95.81	6	96.55	95.60	1	14,608	0.01%
2022/11/14	7	97.49	16.5	97.43	97.30	-9.5	14,948	-0.06%
2022/11/11	22	95.63	62.3	94.87	94.00	-40.3	15,166	-0.27%
2022/11/10	14	93.53	15.5	93.20	94.00	-1.5	15,028	-0.01%
2022/11/09	47.1	91.37	29	91.76	92.00	18.1	15,278	0.12%
2022/11/08	33	91.51	52	91.93	89.20	-19	15,431	-0.12%
2022/11/07	30	87.70	2.1	88.57	87.60	27.9	15,185	0.18%
2022/11/04	4	86.95	9	87.49	88.10	-5	15,145	-0.03%
2022/11/03	2.6	87.53	8	87.54	87.80	-5.4	15,102	-0.04%
2022/11/02	3.6	87.59	6	87.62	88.20	-2.4	15,053	-0.02%
2022/11/01	4	85.70	17	86.35	86.50	-13	15,093	-0.09%
2022/10/31	2	84.00	27.1	84.79	85.60	-25.1	14,949	-0.17%
2022/10/28	9	81.69	16	82.13	82.10	-7	14,853	-0.05%
2022/10/27	4	79.58	16	80.23	81.50	-12	14,807	-0.08%
2022/10/26	17.1	76.97	11	77.44	76.90	6.1	14,684	0.04%
2022/10/25	13	79.16	5	79.40	78.40	8	14,672	0.05%
2022/10/24	20	81.04	11	81.00	80.00	9	14,785	0.06%
2022/10/21	13	80.62	7	80.73	79.90	6	14,848	0.04%
2022/10/20	26	80.23	18	81.69	82.30	8	14,883	0.05%
2022/10/19	10	83.93	13.1	84.64	83.00	-3.1	14,935	-0.02%
2022/10/18	19.1	83.93	8.1	83.96	83.00	11	15,190	0.07%
2022/10/17	39.2	83.89	28	83.78	84.60	11.2	15,263	0.07%
2022/10/14	35	89.94	20	89.70	88.00	15	15,056	0.10%
2022/10/13	47	91.12	55	90.51	88.80	-8	14,846	-0.05%
2022/10/12	10	86.70	32.1	88.81	90.50	-22.1	14,838	-0.15%
2022/10/11	21.1	85.99	8	84.55	85.10	13.1	15,139	0.09%
2022/10/07	9.1	92.10	14	92.89	91.50	-4.9	15,242	-0.03%
2022/10/06	41	95.72	40	94.91	94.80	1	15,505	0.01%
2022/10/05	45	94.39	20	94.26	94.60	25	15,616	0.16%
2022/10/04	34	93.99	36	92.93	92.90	-2	15,765	-0.01%
2022/10/03	18	93.96	24.1	94.32	93.80	-6.1	15,903	-0.04%
2022/09/30	27	91.42	36	91.70	92.80	-9	15,691	-0.06%
2022/09/29	48.1	88.29	37	88.47	86.00	11.1	15,337	0.07%
2022/09/28	21.1	91.00	17	90.14	89.20	4.1	15,337	0.03%
2022/09/27	53	96.58	57.1	95.05	94.00	-4.1	15,426	-0.03%
2022/09/26	29.3	97.78	28	97.23	97.00	1.3	15,254	0.01%
2022/09/23	74	99.33	71.8	99.98	102.00	2.2	15,044	0.01%
2022/09/22	13.1	94.01	15	94.16	95.00	-1.9	14,706	-0.01%
2022/09/21	21.3	91.07	25.5	91.87	93.70	-4.2	14,786	-0.03%
2022/09/20	16	91.69	23.1	90.97	91.10	-7.1	14,894	-0.05%
2022/09/19	11.5	90.34	7	89.14	88.10	4.5	15,034	0.03%
2022/09/06	2	77.48	5	77.80	77.70	-3	15,220	-0.02%
2022/09/05	2.1	79.21	2	79.50	78.60	0.1	15,777	0.00%
2022/09/02	2	80.55	0	81.65	80.10	2	16,650	0.01%
2022/09/01	15	81.61	12	81.42	81.00	3	17,967	0.02%
2022/08/31	3	82.87	3	82.90	83.60	0	18,273	0.00%
2022/08/30	2	83.00	9	82.37	82.10	-7	18,237	-0.04%
2022/08/29	13	79.67	14	80.91	80.50	-1	18,158	-0.01%
2022/08/26	11	83.01	6	83.55	83.40	5	18,113	0.03%
2022/08/25	4	83.80	14	83.11	83.80	-10	18,032	-0.06%
2022/08/24	17	81.39	6	81.98	80.30	11	17,975	0.06%
2022/08/23	2	81.85	3	82.10	82.30	-1	18,000	-0.01%
2022/08/22	11	83.82	12.2	83.89	82.10	-1.2	18,094	-0.01%
2022/08/19	0	0.00	1.1	83.05	83.10	-1.1	18,040	-0.01%
2022/08/18	5	81.84	11.4	82.03	83.00	-6.4	18,263	-0.04%
2022/08/17	20	82.70	32	82.69	82.70	-12	18,257	-0.07%
2022/08/16	4	81.63	14.3	82.03	82.30	-10.3	18,279	-0.06%
2022/08/15	6	80.40	18	80.58	80.50	-12	18,163	-0.07%
2022/08/12	24	79.35	21	79.63	78.60	3	18,131	0.02%
2022/08/11	25.5	80.22	11	79.95	79.00	14.5	18,111	0.08%
2022/08/10	12	78.94	12	79.19	79.30	0	18,135	0.00%
2022/08/09	10.2	74.97	35.2	76.52	77.50	-25	17,820	-0.14%
2022/08/08	4	72.05	15	72.97	73.90	-11	17,699	-0.06%
2022/08/05	50.1	71.52	22	72.10	72.00	28.1	17,868	0.16%
2022/08/04	28.2	74.34	4	76.10	72.00	24.2	17,561	0.14%
2022/08/03	10	80.10	8	80.14	79.90	2	17,371	0.01%
2022/08/02	14	80.31	15	80.55	80.40	-1	17,544	-0.01%
2022/08/01	1	81.10	2	81.30	81.10	-1	17,685	-0.01%
2022/07/29	6.2	82.18	1	81.70	81.30	5.2	17,828	0.03%
2022/07/28	9	81.39	8	81.39	81.30	1	18,013	0.01%
2022/07/27	0	0.00	3	81.70	82.00	-3	17,969	-0.02%
2022/07/26	8	80.69	12	80.86	80.60	-4	17,962	-0.02%
2022/07/25	24	83.55	18	82.83	82.00	6	18,124	0.03%
2022/07/22	9	83.13	9	83.22	83.20	0	18,249	0.00%
2022/07/21	7	82.56	11	82.17	82.70	-4	18,378	-0.02%
2022/07/20	8	82.33	25	82.29	82.00	-17	18,350	-0.09%
2022/07/19	18	79.84	22	79.88	79.30	-4	18,343	-0.02%
2022/07/18	9	78.48	10	78.06	78.60	-1	18,432	-0.01%
2022/07/15	31	78.02	33.1	78.50	78.10	-2.1	18,611	-0.01%
2022/07/14	36.4	76.62	36.1	76.04	78.00	0.3	18,439	0.00%
2022/07/13	11	72.96	16	74.11	72.80	-5	18,099	-0.03%
2022/07/12	18.6	69.86	11.2	70.19	69.30	7.4	17,954	0.04%
2022/07/11	6	72.42	23	71.84	73.00	-17	17,971	-0.09%
2022/07/08	12	71.57	30	71.63	72.00	-18	17,874	-0.10%
2022/07/07	47.2	66.39	39	68.81	69.60	8.2	17,515	0.05%
2022/07/06	43	66.10	46	67.06	67.80	-3	17,041	-0.02%
2022/07/05	35.1	65.68	30	66.23	66.70	5.1	16,886	0.03%
2022/07/04	26	66.40	39	65.37	67.80	-13	16,571	-0.08%
2022/07/01	48.4	71.77	37	71.47	68.50	11.4	16,229	0.07%
2022/06/30	66.3	78.77	18	77.38	76.10	48.3	15,884	0.30%
2022/06/29	15	84.83	10	84.61	84.50	5	15,899	0.03%
2022/06/28	7	84.99	3	84.50	84.50	4	15,979	0.03%
2022/06/27	8	84.49	17	84.74	85.50	-9	16,184	-0.06%
2022/06/24	21	83.70	32	84.15	83.00	-11	16,060	-0.07%
2022/06/23	6	80.85	18	80.89	79.50	-12	15,859	-0.08%
2022/06/22	13.1	79.62	7	79.21	78.60	6.1	15,933	0.04%
2022/06/21	3	79.97	5	80.44	80.90	-2	15,950	-0.01%
2022/06/20	17.3	78.94	22.1	79.72	78.00	-4.8	16,223	-0.03%
2022/06/17	34	80.40	19	79.38	79.70	15	16,427	0.09%
2022/06/16	19.1	86.53	9	85.60	83.10	10.1	16,176	0.06%
2022/06/15	27.1	89.01	23	88.90	87.60	4.1	16,094	0.03%
2022/06/14	24.1	90.76	20.1	91.13	91.00	4	15,995	0.02%
2022/06/13	61	93.13	57	93.31	93.70	4	15,559	0.03%
2022/06/10	38.6	89.95	72.2	90.61	92.90	-33.5	14,723	-0.23%
2022/06/09	36.1	82.90	51.1	83.42	84.50	-15	13,433	-0.11%
2022/06/08	3.1	79.51	7	80.74	79.80	-3.9	13,093	-0.03%
2022/06/07	1	79.80	1	80.20	80.30	0	13,185	0.00%
2022/06/06	10	79.68	0	0.00	79.70	10	13,305	0.08%
2022/06/02	13	81.15	12	81.39	81.10	1	13,452	0.01%
2022/06/01	6	82.02	10	82.39	81.00	-4	13,610	-0.03%
2022/05/31	11	81.35	10	81.29	81.30	1	13,574	0.01%
2022/05/30	4	80.50	19	80.27	80.90	-15	13,569	-0.11%
2022/05/27	9.1	77.23	8	77.48	77.60	1.1	13,579	0.01%
2022/05/26	33.5	77.61	24	77.68	76.10	9.5	13,660	0.07%
2022/05/25	5	79.50	6	79.83	79.80	-1	13,603	-0.01%
2022/05/24	15	80.17	4	80.43	79.40	11	13,724	0.08%
2022/05/23	3	82.97	2	82.35	81.90	1	13,716	0.01%
2022/05/20	6	82.20	4	82.33	81.60	2	13,890	0.01%
2022/05/19	16	83.01	6	83.35	82.60	10	14,125	0.07%
2022/05/18	18	86.44	11	86.79	85.40	7	14,076	0.05%
2022/05/17	6	85.45	4	85.90	87.10	2	14,059	0.01%
2022/05/16	3	86.67	8	86.77	86.10	-5	14,156	-0.04%
2022/05/13	18	85.35	21	85.23	85.50	-3	14,000	-0.02%
2022/05/12	11	82.84	14	83.34	82.20	-3	13,723	-0.02%
2022/05/11	6	82.43	7	82.33	82.20	-1	13,722	-0.01%
2022/05/10	9	81.47	6	81.73	82.00	3	13,907	0.02%
2022/05/09	1	83.50	7	83.59	83.50	-6	13,933	-0.04%
2022/05/06	9	82.38	4	82.60	81.80	5	14,152	0.04%
2022/05/05	17	85.86	20.1	85.93	85.00	-3	14,313	-0.02%
2022/05/04	3	84.97	6	84.40	84.70	-3	14,319	-0.02%
2022/05/03	4	83.60	3	83.63	83.60	1	14,642	0.01%
2022/04/29	25	83.96	29	83.56	83.00	-4	14,949	-0.03%
2022/04/28	7	83.36	14	83.26	84.40	-7	15,188	-0.05%
2022/04/27	18	79.51	20	80.75	82.20	-2	15,409	-0.01%
2022/04/26	4	79.35	6	79.82	78.90	-2	15,952	-0.01%
2022/04/25	32.4	80.02	24.1	78.42	78.20	8.3	17,592	0.05%
2022/04/22	26	84.58	9	83.86	83.20	17	18,309	0.09%
2022/04/21	22.2	87.80	39.1	87.37	88.60	-17	18,150	-0.09%
2022/04/20	1	83.89	9	83.94	83.90	-8	17,843	-0.04%
2022/04/19	5	81.10	4	82.00	81.90	1	17,777	0.01%
2022/04/18	6	78.67	5	79.32	79.00	1	17,769	0.01%
2022/04/15	16	81.36	2	80.40	80.40	14	17,699	0.08%
2022/04/14	5.1	83.95	7	84.19	84.70	-1.9	17,725	-0.01%
2022/04/13	0	81.60	0	0.00	82.70	0	17,740	0.00%
2022/04/12	4	81.05	7	80.97	81.50	-3	17,866	-0.02%
2022/04/11	6	81.70	3	80.90	80.60	3	18,185	0.02%
2022/04/08	34	85.79	27	84.92	84.30	7	18,338	0.04%
2022/04/07	4	84.86	27.1	84.83	83.70	-23.1	18,264	-0.13%
2022/04/06	36.1	88.27	19	87.00	86.50	17	18,269	0.09%
2022/04/01	61.1	88.84	70.2	88.72	88.10	-9	18,349	-0.05%
2022/03/31	28.1	86.76	21.3	85.87	85.00	6.8	18,987	0.04%
2022/03/30	48	87.19	55.6	87.20	87.50	-7.6	19,497	-0.04%
2022/03/29	6.1	84.91	5	84.94	84.90	1.1	19,574	0.01%
2022/03/28	4	84.15	6.1	84.09	84.10	-2.1	19,911	-0.01%
2022/03/25	33	84.48	31.1	84.35	84.30	2	20,157	0.01%
2022/03/24	5	83.94	15	84.31	84.60	-10	19,981	-0.05%
2022/03/23	57.1	84.75	63.2	84.97	84.00	-6.2	19,952	-0.03%
2022/03/22	19.3	82.32	40.1	83.17	83.20	-20.8	19,614	-0.11%
2022/03/21	12.2	81.13	23.1	81.09	81.10	-11	19,165	-0.06%
2022/03/18	14	79.07	21.8	79.41	80.20	-7.7	19,076	-0.04%
2022/03/17	5	77.04	13	76.92	78.00	-8	18,924	-0.04%
2022/03/16	6	72.60	5.2	72.28	72.70	0.9	18,806	0.00%
2022/03/15	6.2	74.77	5	74.76	73.70	1.2	19,070	0.01%
2022/03/14	10.1	76.59	4	76.18	76.20	6.1	19,058	0.03%
2022/03/11	7	77.47	2.5	77.43	77.50	4.5	19,096	0.02%
2022/03/10	7.7	77.54	5	77.52	77.40	2.6	19,112	0.01%
2022/03/09	8.1	74.43	5.1	74.29	74.50	3	19,083	0.02%
2022/03/08	3.1	74.25	12.4	74.51	73.00	-9.3	19,352	-0.05%
2022/03/07	6.5	76.82	36.4	76.50	75.90	-29.9	19,490	-0.15%
2022/03/04	9.1	80.92	5	80.10	79.90	4.1	19,604	0.02%
2022/03/03	28.1	81.70	26.1	81.94	81.20	2	19,587	0.01%
2022/03/02	24	82.02	14	81.75	82.00	10	19,606	0.05%
2022/03/01	17.1	83.23	26	83.16	83.00	-8.9	19,523	-0.05%
2022/02/25	37.2	81.87	33	81.36	80.70	4.2	19,416	0.02%
2022/02/24	21	81.85	17	81.58	80.90	4	19,268	0.02%
2022/02/23	24.2	81.61	26.1	81.67	82.60	-1.9	19,255	-0.01%
2022/02/22	22.1	80.17	14	79.40	79.10	8.1	19,533	0.04%
2022/02/21	31	82.30	6	82.90	81.50	25	19,734	0.13%
2022/02/18	7.4	82.00	11	82.06	82.30	-3.6	19,605	-0.02%
2022/02/17	36	82.22	45	83.11	81.70	-9	19,788	-0.05%
2022/02/16	44.5	82.10	44.3	82.12	82.20	0.3	20,081	0.00%
2022/02/15	26	80.50	21	80.70	79.70	5	20,243	0.02%
2022/02/14	16.1	80.75	13.2	80.33	80.90	2.9	20,233	0.01%
2022/02/11	6	80.68	5	81.02	80.50	1	20,318	0.00%
2022/02/10	62.3	81.58	33	81.04	80.30	29.3	20,465	0.14%
2022/02/09	23	81.93	25	82.20	82.00	-2	20,238	-0.01%
2022/02/08	19	80.44	29.3	81.58	82.30	-10.3	20,134	-0.05%
2022/02/07	20	78.70	30.1	79.29	79.20	-10.1	20,136	-0.05%
2022/01/26	28.2	75.46	18	75.27	75.30	10.2	19,988	0.05%
2022/01/25	47	77.40	32.1	76.19	74.60	15	20,253	0.07%
2022/01/24	63.1	79.17	55.1	78.60	78.40	8	19,943	0.04%
2022/01/21	44.1	80.87	45.1	80.83	79.80	-1	19,748	-0.01%
2022/01/20	73.1	85.52	53.5	85.00	84.20	19.6	19,449	0.10%
2022/01/19	63	84.81	82.6	85.90	88.50	-19.6	19,270	-0.10%
2022/01/18	125.2	84.74	156.3	85.06	86.50	-31.1	18,766	-0.17%	大買/大賣/
2022/01/17	32.1	79.77	91.8	79.98	81.90	-59.7	17,478	-0.34%
2022/01/14	17	73.71	11	72.18	74.60	6	17,043	0.04%
2022/01/13	3	73.47	3	73.53	73.40	0	17,029	0.00%
2022/01/12	3	72.80	3.1	73.17	73.10	-0.1	17,087	0.00%
2022/01/11	10	72.99	5	73.04	73.00	5	17,225	0.03%
2022/01/10	9	73.68	1.1	73.45	74.40	7.9	17,230	0.05%
2022/01/07	14.2	73.63	4	73.48	73.80	10.2	17,320	0.06%
2022/01/06	25.4	75.98	15.2	75.87	75.70	10.2	17,216	0.06%
2022/01/05	27.1	77.68	11.1	77.73	76.90	16	17,223	0.09%
2022/01/04	29.7	79.52	48	79.81	79.80	-18.3	17,119	-0.11%
2022/01/03	19.1	78.65	43.3	78.35	78.40	-24.3	17,047	-0.14%
2021/12/30	38	76.37	27	76.24	76.00	11	17,006	0.06%
2021/12/29	6	76.30	11	76.52	77.00	-5	17,188	-0.03%
2021/12/28	27.1	75.96	35	75.74	75.30	-7.9	17,376	-0.05%
2021/12/27	109.3	79.53	67.3	79.70	76.80	42.1	17,290	0.24%	大買/
2021/12/24	44.1	78.68	102.4	78.79	79.50	-58.3	16,521	-0.35%	大賣/
2021/12/23	53.5	77.65	76	77.16	76.10	-22.5	16,079	-0.14%
2021/12/22	52.1	75.84	90.7	76.53	76.80	-38.6	16,097	-0.24%
2021/12/21	32	74.43	63	74.52	74.80	-31	16,350	-0.19%
2021/12/20	2.1	72.29	8.2	72.19	72.10	-6.1	16,748	-0.04%
2021/12/17	12.1	71.93	8	72.29	71.80	4.1	17,353	0.02%
2021/12/16	19.1	72.58	25.8	72.65	72.90	-6.7	18,473	-0.04%
2021/12/15	1.1	70.20	32	70.43	71.20	-30.9	18,797	-0.16%
2021/12/14	13.1	70.04	8	69.99	69.70	5.1	19,915	0.03%
2021/12/13	11.2	71.14	15	71.05	70.80	-3.8	19,967	-0.02%
2021/12/10	25	71.94	2	71.95	71.80	23	20,003	0.11%
2021/12/09	29.2	73.63	38.2	74.30	71.80	-9.1	20,153	-0.04%
2021/12/08	2	72.20	11	72.42	71.70	-9	20,243	-0.04%
2021/12/07	27.3	71.89	18	72.02	71.40	9.3	20,510	0.05%
2021/12/06	21.2	72.01	2	72.60	71.50	19.2	20,847	0.09%
2021/12/03	26.1	73.23	6	73.85	73.10	20.1	21,083	0.10%
2021/12/02	66	74.77	31.3	74.80	73.40	34.8	21,248	0.16%
2021/12/01	25	73.91	38	73.87	74.80	-13	21,001	-0.06%
2021/11/30	39	72.50	38	72.73	71.90	1	20,871	0.00%
2021/11/29	14	69.12	53	69.34	70.20	-39	20,898	-0.19%
2021/11/26	31	69.15	10	70.08	68.60	21	21,168	0.10%
2021/11/25	9.1	70.95	12.5	70.94	70.60	-3.4	21,544	-0.02%
2021/11/24	20	70.39	14	71.00	71.70	6	21,825	0.03%
2021/11/23	25.3	70.42	8	70.60	69.50	17.3	22,059	0.08%
2021/11/22	32	71.33	13.5	71.84	71.20	18.5	22,250	0.08%
2021/11/19	53.3	72.69	29.1	73.19	72.00	24.2	22,468	0.11%
2021/11/18	72	77.01	29.7	75.97	74.30	42.3	22,692	0.19%
2021/11/17	18.1	75.78	13	76.09	76.60	5.1	22,937	0.02%
2021/11/16	28	75.85	51	76.37	76.10	-23	23,234	-0.10%
2021/11/15	79	75.68	58	76.08	77.10	21	23,129	0.09%
2021/11/12	42	72.90	51	72.94	72.90	-9	22,814	-0.04%
2021/11/11	2	70.45	13	70.35	70.30	-11	22,494	-0.05%
2021/11/10	19	69.58	17.1	69.76	69.30	1.9	22,421	0.01%
2021/11/09	6	71.20	22.2	71.97	71.40	-16.2	22,333	-0.07%
2021/11/08	6	69.20	17	69.63	68.90	-11	22,056	-0.05%
2021/11/05	27.1	70.47	13	70.24	69.80	14	22,045	0.06%
2021/11/04	59.5	70.76	38.3	71.10	70.50	21.2	21,995	0.10%
2021/11/03	21	68.03	18	68.68	69.20	3	21,721	0.01%
2021/11/02	18.9	68.53	38	68.71	68.70	-19.1	21,595	-0.09%
2021/11/01	8	66.43	8	66.79	66.80	0	21,179	0.00%
2021/10/29	2	66.55	5	66.88	66.40	-3	21,456	-0.01%
2021/10/28	8.5	66.36	6.2	66.60	66.10	2.3	21,356	0.01%
2021/10/27	21	66.28	15	66.73	66.50	6	21,276	0.03%
2021/10/26	40	67.24	24.4	66.75	66.10	15.6	21,051	0.07%
2021/10/25	52.2	66.92	24.2	66.87	67.60	28	20,900	0.13%
2021/10/22	22	69.44	40	68.39	69.50	-18	20,581	-0.09%
2021/10/21	13.1	65.48	5	65.80	65.40	8.1	20,217	0.04%
2021/10/20	5	65.24	21	65.08	65.60	-16	20,230	-0.08%
2021/10/19	17	65.97	23	66.02	65.20	-6	20,243	-0.03%
2021/10/18	19	64.75	11	64.98	64.00	8	20,262	0.04%
2021/10/15	25	66.00	14	65.92	65.40	11	20,318	0.05%
2021/10/14	20	64.78	11	64.34	63.60	9	20,393	0.04%
2021/10/13	13	64.83	29	63.80	63.50	-16	20,486	-0.08%
2021/10/12	14	66.58	16	66.68	66.50	-2	20,602	-0.01%
2021/10/08	22.1	67.05	31.1	67.54	67.20	-9	20,877	-0.04%
2021/10/07	23	65.91	33	65.29	66.20	-10	20,748	-0.05%
2021/10/06	19.2	63.35	12.2	62.70	61.90	7	20,929	0.03%
2021/10/05	21	63.76	46	63.64	65.30	-25	21,158	-0.12%
2021/10/04	14	61.91	27	62.00	61.10	-13	21,377	-0.06%
2021/10/01	49	62.76	50.7	62.48	62.00	-1.6	21,852	-0.01%
2021/09/30	27	65.22	35	65.18	65.00	-8	22,125	-0.04%
2021/09/29	51.3	66.51	53.1	65.62	64.40	-1.8	22,091	-0.01%
2021/09/28	48.2	66.71	63	66.79	68.30	-14.8	21,963	-0.07%
2021/09/27	113.1	68.37	94.4	68.39	67.80	18.7	21,377	0.09%	大買/
2021/09/24	96	75.58	57.6	74.03	73.20	38.4	20,841	0.18%
2021/09/23	119.2	76.18	136.1	76.73	75.20	-16.9	20,504	-0.08%	大買/大賣/
2021/09/22	88.3	72.34	93	72.76	74.00	-4.8	19,655	-0.02%
2021/09/17	79.1	72.07	129.2	72.68	74.00	-50.1	19,780	-0.25%	大賣/
2021/09/16	72	67.59	47	67.46	68.10	25	19,538	0.13%
2021/09/15	20	67.70	27	67.83	67.90	-7	20,570	-0.03%
2021/09/14	88.2	67.15	88	66.48	67.10	0.2	21,067	0.00%
2021/09/13	81.3	68.11	46	68.48	66.80	35.3	21,772	0.16%
2021/09/10	47	70.28	51	70.06	71.40	-4	22,090	-0.02%
2021/09/09	105	68.14	103.1	67.68	69.00	1.9	22,192	0.01%	大買/大賣/
2021/09/08	10.1	64.28	12.3	64.30	63.40	-2.2	21,866	-0.01%
2021/09/07	18.1	68.42	5.3	68.66	67.50	12.8	21,743	0.06%
2021/09/06	16.1	71.86	23	71.19	71.00	-6.9	21,739	-0.03%
2021/09/03	10	71.85	24	71.88	72.80	-14	22,282	-0.06%
2021/09/02	31.4	72.62	21.5	72.52	71.80	9.9	22,925	0.04%
2021/09/01	29	72.83	32.2	73.16	73.90	-3.2	22,892	-0.01%
2021/08/31	59.7	72.34	59	72.21	73.50	0.7	22,774	0.00%
2021/08/30	24	69.62	47.2	69.73	70.20	-23.2	22,515	-0.10%
2021/08/27	56	68.34	22.6	68.20	67.00	33.4	22,888	0.15%
2021/08/26	61.3	71.94	38	72.33	71.00	23.3	22,684	0.10%
2021/08/25	30.2	72.94	25	72.78	73.60	5.2	22,699	0.02%
2021/08/24	44.7	71.12	66.1	70.73	71.90	-21.4	22,793	-0.09%
2021/08/23	69.1	68.06	25	68.16	68.40	44.1	22,466	0.20%
2021/08/20	12	65.45	41.2	67.09	68.30	-29.2	21,927	-0.13%
2021/08/19	8.3	63.30	2	64.00	62.10	6.3	21,540	0.03%
2021/08/18	10.2	60.80	12	60.41	64.20	-1.9	21,563	-0.01%
2021/08/17	7	60.63	5	59.68	58.40	2	21,806	0.01%
2021/08/16	2	62.00	4.1	61.66	61.80	-2.1	21,904	-0.01%
2021/08/13	15	64.81	21.9	65.05	63.00	-6.9	22,091	-0.03%
2021/08/12	6.1	66.64	6	66.97	66.70	0.1	22,137	0.00%
2021/08/11	11	67.43	11.9	67.05	66.70	-0.9	22,430	0.00%
2021/08/10	5	68.18	6	69.45	67.60	-1	22,891	0.00%
2021/08/09	12	70.88	11	72.45	69.80	1	23,158	0.00%
2021/08/06	2	72.55	3	72.33	72.00	-1	23,356	0.00%
2021/08/05	9	72.12	4	72.20	71.60	5	23,597	0.02%
2021/08/04	49.2	74.73	40	75.20	72.90	9.2	23,730	0.04%
2021/08/03	9.1	72.91	27	72.87	72.80	-17.9	23,608	-0.08%
2021/08/02	7.1	70.95	5.6	71.56	72.60	1.5	23,615	0.01%
2021/07/30	5	72.94	0	0.00	71.50	5	23,555	0.02%
2021/07/29	12.1	72.61	10.1	72.68	72.50	2	23,566	0.01%
2021/07/28	1	73.00	10	71.48	72.20	-9	23,539	-0.04%
2021/07/27	24.7	73.99	7	73.20	73.00	17.7	23,608	0.07%
2021/07/26	17	74.51	10	75.05	75.80	7	23,587	0.03%
2021/07/23	9.3	73.91	12	74.97	73.70	-2.7	23,536	-0.01%
2021/07/22	7	75.76	10	75.42	75.60	-3	23,612	-0.01%
2021/07/21	21.1	75.30	6	74.65	74.00	15.1	23,653	0.06%
2021/07/20	7.1	74.39	16.7	73.99	74.90	-9.6	23,966	-0.04%
2021/07/19	28	76.52	29	76.49	75.50	-1	24,015	0.00%
2021/07/16	21.2	76.74	18.3	76.73	77.40	2.9	23,986	0.01%
2021/07/15	19.3	77.82	20.3	77.54	77.90	-1	23,945	0.00%
2021/07/14	19.6	79.32	16	79.56	80.10	3.6	23,673	0.01%
2021/07/13	55.3	80.70	51.3	80.55	79.50	4	23,558	0.02%
2021/07/12	55.1	80.63	40	80.41	80.00	15.1	23,234	0.06%
2021/07/09	59.5	77.65	57.5	78.40	77.10	2	22,821	0.01%
2021/07/08	44.3	74.58	60.8	76.49	77.90	-16.5	22,565	-0.07%
2021/07/07	63.1	73.09	64	72.88	71.50	-0.9	22,038	0.00%
2021/07/06	19.2	69.67	35	69.78	70.50	-15.8	21,536	-0.07%
2021/07/05	21	69.22	15	69.42	69.00	6	21,469	0.03%
2021/07/02	17	66.90	14	67.21	67.30	3	21,371	0.01%
2021/07/01	4	66.53	8	66.48	66.90	-4	21,323	-0.02%
2021/06/30	40.1	67.95	46	67.49	66.90	-5.9	21,245	-0.03%
2021/06/29	21	67.42	38	67.50	68.60	-17	21,157	-0.08%
2021/06/28	39	69.31	40.2	69.68	68.50	-1.2	20,979	-0.01%
2021/06/25	89.3	69.05	87	69.60	67.50	2.3	20,524	0.01%
2021/06/24	126.2	66.30	88	66.35	66.60	38.2	19,750	0.19%	大買/
2021/06/23	10	64.26	72	65.79	67.30	-62	18,688	-0.33%
2021/06/22	67.5	62.73	45	63.25	61.20	22.5	18,167	0.12%
2021/06/21	54.5	61.79	99.3	61.44	62.20	-44.8	17,304	-0.26%
2021/06/18	51	59.08	45.5	59.74	58.20	5.5	16,717	0.03%
2021/06/17	15.5	58.86	15	59.14	59.30	0.5	16,341	0.00%
2021/06/16	22	58.82	47	59.17	58.90	-25	16,350	-0.15%
2021/06/15	20	59.75	20	59.31	59.60	0	16,266	0.00%
2021/06/11	98.2	59.40	39	59.22	58.70	59.2	16,170	0.37%
2021/06/10	65	59.97	97	59.95	61.50	-32	15,582	-0.21%
2021/06/09	23	57.75	17	57.92	57.00	6	14,780	0.04%
2021/06/08	14	57.06	40.2	57.38	58.00	-26.2	14,714	-0.18%
2021/06/07	21	56.86	81	56.28	57.10	-60	14,632	-0.41%
2021/06/04	135.1	56.49	70	57.96	55.60	65.1	14,561	0.45%	大買/
2021/06/03	38	57.54	44	57.58	57.60	-6	14,382	-0.04%
2021/06/02	36	57.10	36.2	57.27	57.40	-0.2	15,129	0.00%
2021/06/01	36	57.14	366.1	56.90	57.10	-330.1	15,199	-2.17%	大賣/鉅額交易
2021/05/31	11	54.72	67	54.92	55.20	-56	15,227	-0.37%
2021/05/28	2	52.50	9	52.67	53.10	-7	15,469	-0.05%
2021/05/27	2	52.35	6	52.20	52.50	-4	15,987	-0.03%
2021/05/26	28	53.26	22	53.40	53.10	6	16,018	0.04%
2021/05/25	6	53.38	62.2	54.48	53.70	-56.2	16,292	-0.34%
2021/05/24	25	51.94	17.1	51.68	52.40	7.9	16,165	0.05%
2021/05/21	4	51.13	4	50.65	51.00	0	16,101	0.00%
2021/05/20	9	50.63	11	49.89	49.15	-2	16,063	-0.01%
2021/05/19	24	50.32	29.4	50.87	50.80	-5.4	16,355	-0.03%
2021/05/18	30.1	49.59	40	49.61	50.50	-9.9	16,269	-0.06%
2021/05/17	44.1	46.81	35.2	46.36	48.25	8.9	16,002	0.06%
2021/05/14	8	45.96	6	46.08	45.90	2	15,709	0.01%
2021/05/13	9	42.65	16	42.74	43.85	-7	15,454	-0.05%
2021/05/12	15.1	42.27	12.2	43.11	41.85	2.9	15,261	0.02%
2021/05/11	20	46.66	3	45.98	46.50	17	15,083	0.11%
2021/05/10	0	0.00	14	50.80	51.00	-14	14,954	-0.09%
2021/05/07	18	49.22	3	49.58	50.00	15	15,094	0.10%
2021/05/06	23	49.33	22	49.47	48.60	1	15,325	0.01%
2021/05/05	19	49.39	14	48.59	49.45	5	15,640	0.03%
2021/05/04	92.1	50.80	160	49.50	48.60	-67.9	15,717	-0.43%	大賣/
2021/05/03	65	53.16	20	52.79	52.40	45	15,715	0.29%
2021/04/29	11.1	55.38	22	54.88	54.90	-10.9	15,787	-0.07%
2021/04/28	146.1	54.65	70	54.84	54.40	76.1	15,954	0.48%	大買/
2021/04/27	147.1	55.38	46	55.68	55.20	101.1	16,104	0.63%	大買/鉅額交易
2021/04/26	59	57.51	205	57.89	57.60	-146	16,107	-0.91%	大賣/鉅額交易
2021/04/23	47	56.47	214	56.36	56.80	-167	16,313	-1.02%	大賣/鉅額交易
2021/04/22	12.5	55.76	17	55.37	54.50	-4.5	17,306	-0.03%
2021/04/21	28	56.38	132.1	56.20	55.80	-104.1	18,548	-0.56%	大賣/鉅額交易
2021/04/20	6	55.27	14	55.63	55.60	-8	18,986	-0.04%
2021/04/19	14.1	54.39	29	54.83	55.00	-14.9	19,073	-0.08%
2021/04/16	19	54.09	26	54.00	54.50	-7	19,226	-0.04%
2021/04/15	13	53.05	68	53.16	53.30	-55	19,540	-0.28%
2021/04/14	117.1	51.40	41	51.81	52.10	76.1	20,165	0.38%	大買/
2021/04/13	89.5	54.58	24	54.51	53.30	65.5	20,424	0.32%
2021/04/12	83	55.18	7	55.19	55.10	76	20,580	0.37%
2021/04/09	148	55.32	74	56.10	55.60	74	20,790	0.36%	大買/
2021/04/08	41	56.18	150	56.34	56.30	-109	20,714	-0.53%	大賣/鉅額交易
2021/04/07	6	55.15	7	55.33	55.20	-1	20,671	0.00%
2021/04/06	38	54.75	47	54.98	55.00	-9	20,774	-0.04%
2021/04/01	98.5	56.59	15	56.99	55.10	83.5	20,871	0.40%
2021/03/31	18	55.71	59	55.80	56.20	-41	20,914	-0.20%
2021/03/30	37	54.81	26	54.94	55.20	11	20,906	0.05%
2021/03/29	131	54.79	9	55.12	54.70	122	21,165	0.58%	大買/鉅額交易
2021/03/26	40	54.81	6	55.15	55.00	34	21,781	0.16%
2021/03/25	14	55.55	16	55.51	54.90	-2	22,481	-0.01%
2021/03/24	16	55.32	16	55.00	55.80	0	23,017	0.00%
2021/03/23	23	55.30	68	55.58	55.20	-45	24,177	-0.19%
2021/03/22	44	54.33	9	54.36	54.50	35	25,564	0.14%
2021/03/19	148	54.83	20	54.80	54.90	128	26,379	0.49%	大買/鉅額交易
2021/03/18	232	55.27	19	55.38	55.40	213	26,682	0.80%	大買/鉅額交易
2021/03/17	24	55.25	18	55.32	55.20	6	26,843	0.02%
2021/03/16	12	56.01	6	56.15	56.00	6	26,959	0.02%
2021/03/15	16	56.58	6	56.80	56.60	10	27,473	0.04%
2021/03/12	36	57.51	36	57.38	56.80	0	28,315	0.00%
2021/03/11	8	56.23	16	56.58	57.20	-8	28,314	-0.03%
2021/03/10	28	56.33	13	56.75	55.80	15	28,369	0.05%
2021/03/09	84.5	57.46	57	56.93	56.10	27.5	28,478	0.10%
2021/03/08	107.3	58.38	110	58.63	58.50	-2.7	28,130	-0.01%	大買/大賣/
2021/03/05	19	56.26	50	56.48	57.40	-31	27,418	-0.11%
2021/03/04	22	56.15	18	56.88	55.20	4	27,432	0.01%
2021/03/03	55	55.94	43	55.82	56.00	12	27,244	0.04%
2021/03/02	32	56.42	85	56.76	56.90	-53	27,361	-0.19%
2021/02/26	14	54.40	15	54.54	54.20	-1	27,598	0.00%
2021/02/25	70	56.79	28	57.03	55.90	42	28,817	0.15%
2021/02/24	22	55.90	38	55.84	56.20	-16	28,672	-0.06%
2021/02/23	12	54.65	13	55.01	54.60	-1	28,567	0.00%
2021/02/22	20	55.16	12	55.60	55.30	8	29,133	0.03%
2021/02/19	23	55.40	78	55.91	55.20	-55	29,472	-0.19%
2021/02/18	48	54.87	33	54.74	54.70	15	29,370	0.05%
2021/02/17	18	54.86	21	54.92	55.10	-3	29,266	-0.01%
2021/02/05	1	52.60	13	52.83	52.40	-12	29,022	-0.04%
2021/02/04	2	52.15	4	52.38	52.60	-2	29,098	-0.01%
2021/02/03	9	52.26	5	52.26	51.80	4	29,153	0.01%
2021/02/02	10	51.98	6	51.98	52.30	4	29,241	0.01%
2021/02/01	34	51.49	36	52.04	51.70	-2	29,392	-0.01%
2021/01/29	30	53.60	31	54.54	52.10	-1	29,399	0.00%
2021/01/28	39	54.36	46	54.47	54.00	-7	29,365	-0.02%
2021/01/27	58	54.63	42	54.32	54.30	16	29,304	0.05%
2021/01/26	28	52.52	44	52.85	52.60	-16	29,082	-0.06%
2021/01/25	22	52.39	4	52.20	52.10	18	29,081	0.06%
2021/01/22	18.2	52.63	23.2	52.65	53.30	-5	29,043	-0.02%
2021/01/21	53	52.02	15	52.31	51.90	38	29,111	0.13%
2021/01/20	39	52.62	59	52.43	51.80	-20	29,221	-0.07%
2021/01/19	21	55.38	15.5	55.39	54.90	5.5	29,169	0.02%
2021/01/18	66	57.59	44	57.92	56.00	22	29,279	0.08%
2021/01/15	106.5	59.64	98	58.86	57.20	8.5	28,862	0.03%	大買/
2021/01/14	113	58.82	192.1	59.31	58.60	-79.1	28,001	-0.28%	大買/大賣/
2021/01/13	20	54.20	55	54.79	55.80	-35	27,286	-0.13%
2021/01/12	2	51.95	17	51.89	51.90	-15	27,793	-0.05%
2021/01/11	23	51.30	36	51.18	51.30	-13	29,346	-0.04%
2021/01/08	70	54.58	68.4	54.58	52.80	1.6	29,446	0.01%
2021/01/07	64	55.65	65.1	55.63	54.80	-1.1	29,322	0.00%
2021/01/06	50	53.85	77	53.71	54.40	-27	28,939	-0.09%
2021/01/05	24.2	52.14	74	52.58	52.90	-49.9	28,551	-0.17%
2021/01/04	13	52.12	81	51.53	51.90	-68	28,438	-0.24%
2020/12/31	19	50.43	21	50.79	50.50	-2	28,400	-0.01%
2020/12/30	18	51.01	38	51.04	50.90	-20	28,752	-0.07%
2020/12/29	50	50.15	15	50.43	50.30	35	28,854	0.12%
2020/12/28	134	50.52	20	50.63	50.60	114	28,837	0.40%	大買/鉅額交易
2020/12/25	35	51.41	18	51.06	50.90	17	28,916	0.06%
2020/12/24	33	51.82	27	51.87	51.80	6	29,015	0.02%
2020/12/23	37	51.99	24	51.91	51.70	13	29,190	0.04%
2020/12/22	68	55.19	43	55.23	51.50	25	29,768	0.08%
2020/12/21	77	57.25	35.3	57.16	56.70	41.7	29,556	0.14%
2020/12/18	50	56.17	41	56.14	56.20	9	29,020	0.03%
2020/12/17	127	56.27	105	56.30	55.30	22	28,672	0.08%	大買/大賣/
2020/12/16	78.3	54.85	178.5	54.88	56.30	-100.2	27,633	-0.36%	大賣/
2020/12/15	97	52.91	88	53.10	51.70	9	26,277	0.03%
2020/12/14	53	52.09	37	52.44	52.30	16	25,856	0.06%
2020/12/11	28	50.43	43	50.60	51.30	-15	25,771	-0.06%
2020/12/10	25	51.22	13	51.24	50.30	12	25,930	0.05%
2020/12/09	58	53.05	60	52.85	52.00	-2	25,920	-0.01%
2020/12/08	70	52.20	98	52.18	52.20	-28	25,644	-0.11%
2020/12/07	22	50.40	39.3	50.30	50.10	-17.3	25,214	-0.07%
2020/12/04	44	49.84	21	50.08	49.50	23	25,529	0.09%
2020/12/03	27	49.65	55.1	49.74	50.80	-28.1	25,769	-0.11%
2020/12/02	40.1	50.38	29	50.23	49.75	11.1	26,120	0.04%
2020/12/01	29	50.66	52	50.55	50.50	-23	26,385	-0.09%
2020/11/30	58	52.18	51.3	52.36	51.60	6.7	26,717	0.03%
2020/11/27	29	51.07	49	51.44	51.80	-20	27,004	-0.07%
2020/11/26	107	50.79	169	50.69	50.50	-62	27,466	-0.23%	大買/大賣/
2020/11/25	149.1	51.92	193.5	51.60	50.20	-44.3	27,248	-0.16%	大買/大賣/
2020/11/24	165.2	51.43	158.3	51.28	51.30	6.9	27,467	0.03%	大買/大賣/
2020/11/23	43	48.72	87	48.46	48.50	-44	27,037	-0.16%
2020/11/20	112	48.09	100	48.00	47.95	12	27,737	0.04%	大買/
2020/11/19	202	48.26	192	48.30	47.60	10	28,676	0.03%	大買/大賣/
2020/11/18	150	46.64	131	46.72	47.45	19	30,627	0.06%	大買/大賣/
2020/11/17	117	45.74	105	45.45	45.45	12	31,153	0.04%	大買/大賣/
2020/11/16	23	44.28	21	44.54	44.35	2	32,848	0.01%
2020/11/13	16	44.08	8	44.01	44.10	8	34,025	0.02%
2020/11/12	36	44.32	38	44.19	44.45	-2	35,252	-0.01%
2020/11/11	30	43.63	26	43.79	43.65	4	36,177	0.01%
2020/11/10	55	44.95	68	44.46	44.00	-13	38,066	-0.03%
2020/11/09	15	44.35	21.1	44.44	44.90	-6.1	41,214	-0.01%
2020/11/06	15	44.64	14	45.13	44.30	1	42,827	0.00%
2020/11/05	46	44.97	33	44.73	44.40	13	43,410	0.03%
2020/11/04	55	45.18	14	45.22	45.15	41	44,703	0.09%
2020/11/03	36	44.47	43	44.60	44.85	-7	45,064	-0.02%
2020/11/02	35	43.73	69	43.38	43.20	-34	45,504	-0.07%
2020/10/30	17.4	44.17	11.2	44.21	43.95	6.2	46,417	0.01%
2020/10/29	27	44.31	14.3	43.87	44.95	12.7	46,758	0.03%
2020/10/28	45.2	44.83	19	44.73	44.55	26.2	46,990	0.06%
2020/10/27	32	46.00	26	46.02	45.80	6	47,118	0.01%
2020/10/26	70.1	46.68	50	46.64	46.10	20.1	47,493	0.04%
2020/10/23	57	47.74	28	47.86	47.60	29	48,034	0.06%
2020/10/22	80	48.53	79.4	48.78	48.05	0.6	48,619	0.00%
2020/10/21	57	49.62	80	49.46	48.95	-23	49,101	-0.05%
2020/10/20	120.2	50.46	84	50.64	51.20	36.2	49,549	0.07%	大買/
2020/10/19	108	50.02	177	50.20	50.90	-69	49,388	-0.14%	大買/大賣/
2020/10/16	29.9	46.81	62	46.67	46.35	-32.1	48,913	-0.07%
2020/10/15	69	46.32	15	46.26	45.95	54	49,896	0.11%
2020/10/14	49	46.80	69	46.93	47.35	-20	51,513	-0.04%
2020/10/13	24	45.16	13	45.39	45.40	11	53,410	0.02%
2020/10/12	14.2	46.03	44	45.93	45.40	-29.8	54,813	-0.05%
2020/10/08	34	46.35	46	46.32	46.20	-12	56,601	-0.02%
2020/10/07	45	45.99	11	46.20	45.85	34	57,105	0.06%
2020/10/06	27	46.51	22	46.23	46.55	5	58,423	0.01%
2020/10/05	6	45.03	19	45.17	45.35	-13	58,930	-0.02%
2020/09/30	35	44.37	21	44.35	44.60	14	59,080	0.02%
2020/09/29	45	45.37	31	45.33	45.35	14	59,132	0.02%
2020/09/28	31	44.45	54	44.58	44.50	-23	59,409	-0.04%
2020/09/25	76	45.50	108	45.06	43.95	-32	60,014	-0.05%	大賣/
2020/09/24	65	47.01	85	46.91	47.00	-20	60,188	-0.03%
2020/09/23	43	46.59	27	46.59	46.30	16	59,961	0.03%
2020/09/22	36	47.59	30	47.61	47.30	6	60,325	0.01%
2020/09/21	44	48.68	13	48.90	48.20	31	61,168	0.05%
2020/09/18	28	48.70	26	49.03	49.40	2	61,286	0.00%
2020/09/17	43	48.51	27	48.49	48.50	16	61,454	0.03%
2020/09/16	85	49.78	42	50.13	49.25	43	61,484	0.07%
2020/09/15	36	49.62	42	49.79	49.15	-6	61,668	-0.01%
2020/09/14	54	49.75	64	49.77	49.60	-10	61,621	-0.02%
2020/09/11	95	49.50	131	49.55	48.85	-36	62,002	-0.06%	大賣/
2020/09/10	90.1	49.94	42	50.03	49.70	48.1	63,001	0.08%
2020/09/09	54	50.99	69	51.14	50.70	-15	63,631	-0.02%
2020/09/08	110	51.69	67	51.41	50.60	43	63,687	0.07%	大買/
2020/09/07	61	53.00	42	53.33	51.80	19	63,840	0.03%
2020/09/04	47	53.69	111	53.24	54.80	-64	63,910	-0.10%	大賣/
2020/09/03	67	54.74	40	54.57	53.90	27	64,048	0.04%
2020/09/02	52	53.56	52	53.92	53.80	0	64,353	0.00%
2020/09/01	89	52.72	76	52.63	53.10	13	64,129	0.02%
2020/08/31	46.3	52.08	54	51.83	51.40	-7.7	63,696	-0.01%
2020/08/28	105	53.18	88	52.32	51.80	17	63,696	0.03%	大買/
2020/08/27	63	54.63	101	54.50	55.10	-38	63,450	-0.06%	大賣/
2020/08/26	112	54.70	84	54.65	53.90	28	63,286	0.04%	大買/
2020/08/25	115.2	54.58	154	54.65	54.00	-38.8	62,944	-0.06%	大買/大賣/
2020/08/24	335	58.27	170	57.85	55.20	165	62,792	0.26%	大買/大賣/鉅額交易
2020/08/21	76	56.31	120	56.48	57.40	-44	61,011	-0.07%	大賣/
2020/08/20	244	54.76	243.7	54.12	52.20	0.4	62,227	0.00%	大買/大賣/
2020/08/19	131.7	56.68	89	56.70	56.60	42.7	61,656	0.07%	大買/
2020/08/18	74	54.83	63	54.91	56.20	11	61,108	0.02%
2020/08/17	89	53.96	141	53.56	53.10	-52	60,793	-0.09%	大賣/
2020/08/14	242	52.53	180	52.20	53.10	62	60,487	0.10%	大買/大賣/
2020/08/13	240.2	50.50	284.6	50.65	52.20	-44.5	58,936	-0.08%	大買/大賣/
2020/08/12	163	45.81	221.5	46.37	48.20	-58.5	56,215	-0.10%	大買/大賣/
2020/08/11	66	43.87	67	44.07	43.85	-1	55,202	0.00%
2020/08/10	179	44.63	199	44.36	43.60	-20	55,347	-0.04%	大買/大賣/
2020/08/07	89	42.22	116	42.17	42.10	-27	54,708	-0.05%	大賣/
2020/08/06	60	41.94	33	41.53	41.40	27	55,555	0.05%
2020/08/05	99	41.95	121	41.62	42.70	-22	55,729	-0.04%	大賣/
2020/08/04	68	40.61	19	40.63	40.35	49	55,561	0.09%
2020/08/03	53	40.65	56	40.78	41.20	-3	55,548	-0.01%
2020/07/31	80	40.46	72	40.56	40.30	8	55,641	0.01%
2020/07/30	124	40.82	107	40.96	40.80	17	56,159	0.03%	大買/大賣/
2020/07/29	121.1	42.03	40	41.46	40.55	81.1	56,588	0.14%	大買/
2020/07/28	38	42.27	83	42.41	42.50	-45	56,594	-0.08%
2020/07/27	80	42.84	58.5	43.19	42.15	21.5	56,788	0.04%
2020/07/24	130	42.42	172	42.17	41.55	-42	56,984	-0.07%	大買/大賣/
2020/07/23	87	43.53	131	43.40	43.75	-44	57,673	-0.08%	大賣/
2020/07/22	111	42.76	119	42.53	42.30	-8	58,198	-0.01%	大買/大賣/
2020/07/21	155	42.11	122	42.24	41.80	33	57,408	0.06%	大買/大賣/
2020/07/20	238	40.06	291.5	39.76	41.90	-53.5	57,098	-0.09%	大買/大賣/
2020/07/17	249	39.24	253	39.00	38.10	-4	56,222	-0.01%	大買/大賣/
2020/07/16	193	37.87	175	37.95	38.80	18	54,977	0.03%	大買/大賣/
2020/07/15	218	37.12	298	37.16	36.55	-80	54,307	-0.15%	大買/大賣/
2020/07/14	112	35.90	121	35.85	35.65	-9	54,106	-0.02%	大買/大賣/
2020/07/13	250	36.19	314	36.03	36.50	-64	54,451	-0.12%	大買/大賣/
2020/07/10	101	33.87	141	33.72	33.90	-40	54,216	-0.07%	大買/大賣/
2020/07/09	61	33.97	63	34.15	33.65	-2	54,678	0.00%
2020/07/08	71	33.97	81	33.85	34.20	-10	55,282	-0.02%
2020/07/07	105	33.98	82	34.50	33.70	23	55,943	0.04%	大買/
2020/07/06	124	35.46	83	35.50	35.15	41	56,323	0.07%	大買/
2020/07/03	119	34.27	165	34.33	34.50	-46	56,313	-0.08%	大買/大賣/
2020/07/02	80	33.24	41	33.41	33.20	39	55,775	0.07%
2020/07/01	93	33.72	49	33.79	33.40	44	56,138	0.08%
2020/06/30	137	33.82	125	33.68	33.60	12	57,055	0.02%	大買/大賣/
2020/06/29	37	32.10	54	32.01	32.10	-17	57,793	-0.03%
2020/06/24	41	31.85	49	31.67	32.00	-8	59,076	-0.01%
2020/06/23	78	31.64	54	31.80	31.65	24	60,318	0.04%
2020/06/22	103	32.48	51	32.42	32.05	52	60,822	0.09%	大買/
2020/06/19	32	33.18	34	33.18	33.30	-2	61,315	0.00%
2020/06/18	68	32.93	51	33.00	33.15	17	61,646	0.03%
2020/06/17	83	33.63	60	33.95	33.20	23	61,513	0.04%
2020/06/16	94	33.22	117	33.13	34.25	-23	61,513	-0.04%	大賣/
2020/06/15	69	31.55	83	31.79	31.15	-14	61,691	-0.02%
2020/06/12	97	32.75	68	32.68	32.45	29	63,144	0.05%
2020/06/11	48	33.43	57	33.40	33.75	-9	64,561	-0.01%
2020/06/10	91	33.20	80	33.23	33.10	11	65,914	0.02%
2020/06/09	90	34.35	84	34.25	33.90	6	67,752	0.01%
2020/06/08	94	34.57	81	34.81	33.95	13	68,454	0.02%
2020/06/05	73	35.07	47	35.30	35.00	26	70,044	0.04%
2020/06/04	67	35.45	49	35.46	35.00	18	71,378	0.03%
2020/06/03	152	35.14	81	35.36	35.25	71	72,543	0.10%	大買/
2020/06/02	77	36.94	27	37.23	36.10	50	73,155	0.07%
2020/06/01	60	37.57	65	37.44	37.80	-5	73,512	-0.01%
2020/05/29	65	37.00	53	37.13	37.25	12	74,101	0.02%
2020/05/28	45	37.21	49	37.21	37.00	-4	74,253	-0.01%
2020/05/27	246	38.60	205	38.22	36.90	41	73,667	0.06%	大買/大賣/
2020/05/26	31	35.03	137.6	35.62	36.45	-106.6	71,644	-0.15%	大賣/鉅額交易
2020/05/25	59	32.50	34	32.91	33.15	25	70,485	0.04%
2020/05/22	74	33.90	67	33.95	33.35	7	69,924	0.01%
2020/05/21	22	33.68	63	33.73	33.65	-41	69,183	-0.06%
2020/05/20	53.1	32.78	16	33.19	32.70	37.1	68,662	0.05%
2020/05/19	19	32.95	39.1	32.99	33.50	-20.1	68,360	-0.03%
2020/05/18	82.2	33.36	61	32.91	32.30	21.2	67,883	0.03%
2020/05/15	28	33.49	47	33.52	34.10	-19	67,270	-0.03%
2020/05/14	30.1	33.31	49	33.48	32.55	-18.9	66,571	-0.03%
2020/05/13	93.1	34.35	77	34.62	33.60	16.1	66,131	0.02%
2020/05/12	38	34.02	62	33.79	34.50	-24	65,016	-0.04%
2020/05/11	174	34.02	122	33.51	33.25	52	64,952	0.08%	大買/大賣/
2020/05/08	31	33.42	36	33.38	33.20	-5	64,286	-0.01%
2020/05/07	29	32.79	46	32.86	33.50	-17	64,040	-0.03%
2020/05/06	98	32.46	133	32.49	32.15	-35	63,725	-0.05%	大賣/
2020/05/05	115	34.01	77	34.15	33.00	38	63,131	0.06%	大買/
2020/05/04	42	33.05	49	32.87	34.05	-7	62,617	-0.01%
2020/04/30	56	33.02	54	32.82	33.05	2	62,094	0.00%
2020/04/29	70	32.25	174	31.65	32.10	-104	61,518	-0.17%	大賣/鉅額交易
2020/04/28	166	32.35	173	32.32	31.25	-7	60,935	-0.01%	大買/大賣/
2020/04/27	86	29.84	57.1	30.22	31.50	28.9	59,408	0.05%
2020/04/24	132	28.51	148	28.41	28.65	-16	58,034	-0.03%	大買/大賣/
2020/04/23	115	28.31	121	28.32	28.50	-6	57,913	-0.01%	大買/大賣/
2020/04/22	152	27.77	250	27.09	28.35	-98	57,177	-0.17%	大買/大賣/
2020/04/21	66.1	27.60	78	27.68	27.05	-11.9	56,362	-0.02%
2020/04/20	157	27.66	123	27.98	27.70	34	55,798	0.06%	大買/大賣/
2020/04/17	192	28.52	148	28.08	27.80	44	55,711	0.08%	大買/大賣/
2020/04/16	99	28.30	145	28.02	28.60	-46	54,579	-0.08%	大賣/
2020/04/15	179	28.34	101	28.16	27.80	78	54,265	0.14%	大買/大賣/
2020/04/14	92	27.86	159	28.19	28.75	-67	53,103	-0.13%	大賣/
2020/04/13	179	26.80	100	26.85	26.80	79	52,502	0.15%	大買/
2020/04/10	65	26.43	69	26.61	26.40	-4	52,164	-0.01%
2020/04/09	108	26.91	111	26.39	25.35	-3	51,436	-0.01%	大買/大賣/
2020/04/08	85	27.57	75	26.84	26.50	10	50,729	0.02%
2020/04/07	35	28.67	77	28.57	28.35	-42	49,950	-0.08%
2020/04/06	186	26.80	115	26.85	26.90	71	50,020	0.14%	大買/大賣/
2020/04/01	359	24.68	414.9	24.51	25.15	-55.9	49,877	-0.11%	大買/大賣/
2020/03/31	175	24.35	227	24.79	24.25	-52	48,514	-0.11%	大買/大賣/
2020/03/30	116	23.11	57	23.25	23.60	59	46,687	0.13%	大買/
2020/03/27	188.9	22.71	195	22.44	23.10	-6.1	45,112	-0.01%	大買/大賣/
2020/03/26	122	20.60	133	20.53	21.00	-11	43,532	-0.03%	大買/大賣/
2020/03/25	165	19.95	145	19.88	20.20	20	42,629	0.05%	大買/大賣/
2020/03/24	122	18.62	68.3	18.70	18.85	53.7	41,664	0.13%	大買/
2020/03/23	42	17.50	71	17.51	17.75	-29	41,110	-0.07%
2020/03/20	252	18.43	226	18.05	18.00	26	40,715	0.06%	大買/大賣/
2020/03/19	74	18.38	114	18.20	17.20	-40	39,451	-0.10%	大賣/
2020/03/18	193.3	20.17	157	19.70	19.10	36.3	38,401	0.09%	大買/大賣/
2020/03/17	172	20.56	184	20.67	20.05	-12	36,538	-0.03%	大買/大賣/
2020/03/16	295	21.25	212	20.99	19.80	83	34,930	0.24%	大買/大賣/
2020/03/13	230	20.10	268	19.42	21.85	-38	33,077	-0.11%	大買/大賣/
2020/03/12	138	20.92	136	20.82	19.90	2	30,903	0.01%	大買/大賣/
2020/03/11	145	22.27	150	21.86	22.10	-5	29,944	-0.02%	大買/大賣/
2020/03/10	119	19.92	143	19.95	20.50	-24	27,942	-0.09%	大買/大賣/
2020/03/09	76	19.90	139	19.94	18.65	-63	26,321	-0.24%	大賣/
2020/03/06	79	19.46	154	19.15	20.10	-75	24,818	-0.30%	大賣/
2020/03/05	175	18.19	197	18.20	18.50	-22	23,647	-0.09%	大買/大賣/
2020/03/04	97	17.32	111	17.52	17.75	-14	22,811	-0.06%	大賣/
2020/03/03	113	16.67	170	16.70	17.05	-57	21,797	-0.26%	大買/大賣/
2020/03/02	7	15.35	22	14.75	15.50	-15	21,006	-0.07%
2020/02/27	5	15.09	22	15.41	14.80	-17	21,197	-0.08%
2020/02/26	5	15.63	1	15.50	15.45	4	21,767	0.02%
2020/02/25	9	15.63	3	15.87	15.95	6	22,681	0.03%
2020/02/24	27	15.81	12	15.91	15.65	15	23,338	0.06%
2020/02/21	43	16.04	9	16.14	16.10	34	23,798	0.14%
2020/02/20	13	15.77	10	15.80	15.85	3	24,220	0.01%
2020/02/19	9	15.73	15	15.71	15.70	-6	24,387	-0.02%
2020/02/18	2	15.55	8	15.53	15.70	-6	24,726	-0.02%
2020/02/17	26	15.64	5	15.59	15.55	21	24,570	0.09%
2020/02/14	18	15.74	27	15.70	15.75	-9	24,439	-0.04%
2020/02/13	10	15.42	14	15.49	15.25	-4	24,131	-0.02%
2020/02/12	34	15.41	60	15.41	15.50	-26	23,954	-0.11%
2020/02/11	4	14.71	11	14.68	14.85	-7	23,255	-0.03%
2020/02/10	56	14.00	40	13.85	14.40	16	23,187	0.07%
2020/02/07	26	14.51	0	0.00	14.30	26	23,024	0.11%
2020/02/06	3	14.87	15	14.88	14.95	-12	22,816	-0.05%
2020/02/05	25	14.64	13	14.51	14.40	12	22,607	0.05%
2020/02/04	26	14.87	19	15.08	15.00	7	22,350	0.03%
2020/02/03	32	14.30	10	14.35	14.35	22	23,078	0.10%
2020/01/31	44	15.74	2	15.20	15.30	42	22,970	0.18%
2020/01/30	65	16.34	2	16.40	16.20	63	22,697	0.28%
2020/01/20	87	18.05	46	18.00	18.00	41	22,672	0.18%
2020/01/17	35	17.79	56	18.00	18.00	-21	22,658	-0.09%
2020/01/16	57	17.77	1	17.70	17.70	56	22,405	0.25%
2020/01/15	20	18.30	10	18.15	18.10	10	22,242	0.04%
2020/01/14	39	18.17	36	18.19	18.40	3	22,156	0.01%
2020/01/13	49	17.98	63	18.14	17.85	-14	21,854	-0.06%
2020/01/10	36	17.87	23	17.76	17.80	13	21,099	0.06%
2020/01/09	64	17.80	133	17.76	18.30	-69	20,514	-0.34%	大賣/
2020/01/08	21	16.72	9	16.98	17.15	12	19,878	0.06%
2020/01/07	114	17.33	58	17.32	17.05	56	19,780	0.28%	大買/
2020/01/06	8	17.46	33	16.98	17.40	-25	19,344	-0.13%
2020/01/03	90	16.98	95	17.08	16.85	-5	18,782	-0.03%
2020/01/02	22	16.84	42	16.93	16.85	-20	18,502	-0.11%
2019/12/31	24	16.64	7	16.81	16.65	17	18,242	0.09%
2019/12/30	68	17.11	66	16.92	16.80	2	18,122	0.01%
2019/12/27	64	16.58	61	16.60	16.75	3	17,507	0.02%
2019/12/26	17	16.06	16	16.04	16.20	1	17,016	0.01%
2019/12/25	1	15.70	2	15.83	15.80	-1	16,928	-0.01%
2019/12/23	11	15.41	2	15.35	15.30	9	17,047	0.05%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/19	11	15.75	0	0.00	15.80	11	17,045	0.06%
2019/12/18	25	15.95	0	0.00	15.75	25	17,159	0.15%
2019/12/17	23	16.42	13	16.47	16.25	10	17,121	0.06%
2019/12/16	50	16.25	4	16.25	16.25	46	17,244	0.27%
2019/12/13	4	15.96	4	16.44	15.95	0	17,293	0.00%
2019/12/12	4	16.36	25	16.41	16.30	-21	17,347	-0.12%
2019/12/11	27	16.81	31	16.50	16.50	-4	17,921	-0.02%
2019/12/10	7	16.47	15	16.31	16.55	-8	17,896	-0.04%
2019/12/09	5	16.51	2	16.45	16.30	3	18,240	0.02%
2019/12/06	40	16.16	69	16.24	16.35	-29	18,132	-0.16%
2019/12/05	4	15.65	1	15.70	15.70	3	17,726	0.02%
2019/12/04	15	15.46	11	15.69	15.55	4	18,063	0.02%
2019/12/03	23	15.58	17	15.60	15.70	6	18,789	0.03%
2019/12/02	25	15.28	47	15.21	15.50	-22	19,620	-0.11%
2019/11/29	19	15.56	2	15.68	15.50	17	19,782	0.09%
2019/11/28	49	15.63	55	15.84	15.60	-6	20,209	-0.03%
2019/11/27	10	15.90	9	16.03	16.10	1	20,992	0.00%
2019/11/26	17	16.07	16	16.06	16.15	1	21,042	0.00%
2019/11/25	69	16.61	38	16.78	16.25	31	20,617	0.15%
2019/11/22	108	16.61	123	16.47	16.15	-15	19,834	-0.08%	大買/大賣/
2019/11/21	25	15.93	42	16.07	16.55	-17	18,704	-0.09%
2019/11/20	221	15.67	199	15.76	15.70	22	17,910	0.12%	大買/大賣/
2019/11/19	15	15.53	58	15.43	15.40	-43	17,547	-0.25%
2019/11/18	53	15.10	59	15.04	15.15	-6	16,976	-0.04%
2019/11/15	20	14.79	64	14.95	14.90	-44	16,709	-0.26%
2019/11/14	1	14.10	3	14.03	14.00	-2	16,338	-0.01%
2019/11/13	1	14.05	15	13.95	14.00	-14	16,424	-0.09%
2019/11/12	61	13.85	62	14.00	14.05	-1	16,615	-0.01%
2019/11/11	7	13.69	11	13.68	13.60	-4	16,621	-0.02%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/07	26	14.05	2	14.15	14.15	24	16,592	0.14%
2019/11/06	10	14.51	13	14.53	14.45	-3	16,521	-0.02%
2019/11/05	46	14.72	27	14.65	14.70	19	16,498	0.12%
2019/11/04	18	14.74	22	14.75	14.60	-4	16,542	-0.02%
2019/11/01	29	15.00	17	15.00	14.90	12	16,438	0.07%
2019/10/31	104	15.49	55	15.59	15.35	49	16,321	0.30%	大買/
2019/10/30	17	15.00	117	14.92	15.00	-100	15,333	-0.65%	大賣/
2019/10/29	73	14.84	10	14.50	14.45	63	15,140	0.42%
2019/10/28	2	14.90	53	15.01	14.90	-51	15,233	-0.33%
2019/10/25	2	14.85	12	14.85	14.80	-10	15,513	-0.06%
2019/10/24	2	14.85	0	0.00	14.75	2	15,525	0.01%
2019/10/23	14	14.64	0	0.00	14.70	14	15,859	0.09%
2019/10/22	7	14.74	104	14.80	14.55	-97	15,876	-0.61%	大賣/
2019/10/21	106	14.66	1	14.80	14.75	105	15,823	0.66%	大買/鉅額交易
2019/10/18	0	0.00	5	14.55	14.55	-5	15,857	-0.03%
2019/10/17	0	0.00	106	14.59	14.55	-106	15,948	-0.66%	大賣/鉅額交易
2019/10/16	8	14.48	5	14.55	14.40	3	16,089	0.02%
2019/10/15	15	14.57	108	14.56	14.70	-93	16,377	-0.57%	大賣/
2019/10/14	5	14.34	23	14.34	14.25	-18	16,316	-0.11%
2019/10/09	2	13.63	0	0.00	13.60	2	16,563	0.01%
2019/10/08	10	13.95	0	0.00	13.75	10	16,613	0.06%
2019/10/04	1	13.90	0	0.00	13.90	1	16,669	0.01%
2019/10/03	1	14.00	4	14.06	14.10	-3	16,608	-0.02%
2019/09/27	2	13.78	0	0.00	13.80	2	16,560	0.01%
2019/09/26	0	0.00	1	14.35	14.20	-1	16,446	-0.01%
2019/09/25	6	14.38	67	14.45	14.35	-61	16,418	-0.37%
2019/09/24	8	14.61	23	14.70	14.55	-15	16,485	-0.09%
2019/09/23	2	14.80	10	14.85	14.80	-8	16,398	-0.05%
2019/09/20	0	0.00	38	14.65	14.70	-38	16,339	-0.23%
2019/09/19	21	14.68	2	14.55	14.50	19	16,310	0.12%
2019/09/18	7	14.97	4	14.89	14.85	3	16,202	0.02%
2019/09/17	1	14.80	17	15.04	15.00	-16	16,088	-0.10%
2019/09/16	23	15.26	15	15.30	15.10	8	15,838	0.05%
2019/09/12	61	15.02	40	15.07	15.05	21	15,112	0.14%
2019/09/11	7	14.91	14	14.93	15.20	-7	14,883	-0.05%
2019/09/10	1	14.45	2	14.45	14.55	-1	14,308	-0.01%
2019/09/09	6	14.56	25	14.60	14.55	-19	14,145	-0.13%
2019/09/06	118	14.53	12	14.44	14.55	106	13,956	0.76%	大買/鉅額交易
2019/09/05	46	14.85	177	14.98	14.75	-131	13,659	-0.96%	大賣/鉅額交易
2019/09/04	101	14.84	51	15.01	15.10	50	13,004	0.38%	大買/
2019/09/03	136	14.44	43	14.43	14.45	93	12,321	0.75%	大買/
2019/09/02	132	14.73	22	14.57	14.80	110	11,884	0.93%	大買/鉅額交易
2019/08/30	163	14.07	48	14.39	14.45	115	11,134	1.03%	大買/鉅額交易
2019/08/29	15	13.53	17	13.44	13.45	-2	10,088	-0.02%
2019/08/28	10	12.95	0	0.00	12.90	10	9,654	0.10%
2019/08/27	13	12.95	0	0.00	12.85	13	9,632	0.13%
2019/08/26	8	12.62	6	12.69	12.75	2	9,601	0.02%
2019/08/23	12	13.27	2	13.25	13.15	10	9,533	0.10%
2019/08/22	4	13.43	65	13.47	13.50	-61	9,474	-0.64%
2019/08/21	53	13.06	21	12.85	13.15	32	9,142	0.35%
2019/08/20	4	12.78	10	12.95	12.70	-6	9,035	-0.07%
2019/08/19	26	12.96	6	12.86	12.80	20	9,010	0.22%
2019/08/16	6	12.79	2	12.80	12.80	4	8,950	0.04%
2019/08/15	7	12.81	6	12.68	12.90	1	8,846	0.01%
2019/08/14	1	12.35	12	12.48	12.35	-11	8,724	-0.13%
2019/08/13	29	12.27	1	12.20	12.15	28	8,759	0.32%
2019/08/12	8	12.59	5	12.75	12.50	3	8,864	0.03%
2019/08/08	0	0.00	7	12.41	12.70	-7	8,897	-0.08%
2019/08/07	3	12.15	24	12.18	12.10	-21	8,873	-0.24%
2019/08/06	5	11.95	22	11.68	12.30	-17	8,854	-0.19%
2019/08/05	8	12.10	12	12.33	11.95	-4	8,779	-0.05%
2019/08/02	4	12.44	5	12.68	12.25	-1	8,777	-0.01%
2019/08/01	9	13.07	2	13.00	13.05	7	8,634	0.08%
2019/07/31	6	13.19	28	13.22	13.45	-22	8,513	-0.26%
2019/07/30	26	13.60	2	13.50	13.40	24	8,395	0.29%
2019/07/29	91	13.87	87	14.02	13.85	4	8,132	0.05%
2019/07/26	12	13.48	1	13.55	13.50	11	7,639	0.14%
2019/07/25	7	13.49	17	13.56	13.40	-10	7,599	-0.13%
2019/07/24	5	12.95	6	12.97	12.95	-1	7,238	-0.01%
2019/07/23	2	13.25	2	13.55	13.25	0	7,257	0.00%
2019/07/22	5	13.32	4	13.34	13.60	1	7,202	0.01%
2019/07/19	20	13.25	21	13.06	13.05	-1	7,063	-0.01%
2019/07/18	9	13.27	66	13.30	13.05	-57	7,084	-0.80%
2019/07/17	29	13.04	26	13.27	13.30	3	7,012	0.04%
2019/07/16	18	12.72	13	12.82	12.90	5	6,618	0.08%
2019/07/15	50	12.68	24	12.60	12.65	26	6,514	0.40%
2019/07/12	2	12.25	0	0.00	12.15	2	6,223	0.03%
2019/07/09	4	11.88	0	0.00	11.90	4	6,474	0.06%
2019/07/08	0	0.00	5	12.00	11.90	-5	6,669	-0.07%
2019/07/05	10	12.25	12	12.14	12.05	-2	6,889	-0.03%
2019/07/04	0	0.00	2	11.90	12.00	-2	7,009	-0.03%
2019/07/01	27	12.17	232	12.00	11.95	-205	8,852	-2.32%	大賣/鉅額交易
2019/06/28	3	11.62	0	0.00	11.65	3	8,811	0.03%
2019/06/27	0	0.00	1	11.85	11.75	-1	8,918	-0.01%
2019/06/26	11	11.69	0	0.00	11.50	11	8,869	0.12%
2019/06/25	1	12.25	4	12.33	11.80	-3	8,900	-0.03%
2019/06/21	2	11.93	2	11.85	11.85	0	8,900	0.00%
2019/06/20	5	12.00	5	11.95	11.95	0	8,946	0.00%
2019/06/19	2	12.00	4	11.91	11.85	-2	9,136	-0.02%
2019/06/13	15	11.77	16	11.70	11.75	-1	9,785	-0.01%
2019/06/12	2	11.58	2	11.70	11.65	0	9,772	0.00%
2019/06/11	5	11.82	6	11.75	11.90	-1	9,632	-0.01%
2019/06/10	0	0.00	2	10.90	10.85	-2	9,393	-0.02%
2019/06/06	2	10.85	2	10.75	10.75	0	9,403	0.00%
2019/06/05	0	0.00	2	10.90	10.90	-2	9,494	-0.02%
2019/06/03	14	10.85	2	10.90	10.90	12	9,638	0.12%
2019/05/30	2	11.13	1	11.10	11.10	1	9,733	0.01%
2019/05/28	1	10.85	0	0.00	10.85	1	9,808	0.01%
2019/05/27	11	10.79	0	0.00	10.70	11	9,963	0.11%
2019/05/24	200	10.80	0	0.00	10.75	200	10,045	1.99%	大買/鉅額交易
2019/05/23	0	10.70	25	10.95	10.80	-25	10,078	-0.25%
2019/05/22	0	0.00	10	11.30	11.25	-10	10,184	-0.10%
2019/05/21	10	10.90	3	10.70	11.10	7	10,370	0.07%
2019/05/20	3	11.20	0	0.00	11.10	3	10,623	0.03%
2019/05/17	10	11.95	23	12.00	11.90	-13	10,694	-0.12%
2019/05/16	11	12.14	10	11.80	11.75	1	10,831	0.01%
2019/05/15	10	12.10	15	12.09	12.15	-5	11,275	-0.04%
2019/05/14	1	11.00	0	0.00	11.50	1	11,395	0.01%
2019/05/13	11	11.66	1	11.70	11.40	10	11,535	0.09%
2019/05/10	13	12.08	1	11.85	11.75	12	11,519	0.10%
2019/05/09	1	12.35	3	12.30	12.10	-2	11,449	-0.02%
2019/05/08	0	0.00	1	12.45	12.70	-1	11,407	-0.01%
2019/05/07	2	12.55	5	12.60	12.55	-3	11,432	-0.03%
2019/05/06	1	12.55	0	0.00	12.40	1	11,457	0.01%
2019/05/03	7	12.93	5	12.90	12.95	2	11,463	0.02%
2019/05/02	3	12.95	3	12.62	12.95	0	11,512	0.00%
2019/04/30	2	12.35	1	12.30	12.50	1	11,828	0.01%
2019/04/29	15	12.55	3	12.50	12.50	12	11,953	0.10%
2019/04/26	7	13.22	0	0.00	13.15	7	11,857	0.06%
2019/04/25	10	13.40	3	13.45	13.40	7	11,981	0.06%
2019/04/24	8	13.31	0	0.00	13.25	8	12,252	0.07%
2019/04/23	2	13.63	0	0.00	13.50	2	12,744	0.02%
2019/04/22	10	13.65	0	0.00	13.75	10	12,720	0.08%
2019/04/19	11	13.60	0	0.00	13.65	11	12,811	0.09%
2019/04/18	1	13.95	60	13.55	13.55	-59	13,033	-0.45%
2019/04/17	8	13.99	2	14.05	13.95	6	13,250	0.05%
2019/04/16	0	0.00	11	14.30	14.20	-11	13,785	-0.08%
2019/04/15	4	14.08	9	14.03	14.00	-5	14,559	-0.03%
2019/04/12	17	14.28	14	14.21	13.90	3	14,618	0.02%
2019/04/11	10	14.25	56	14.37	14.15	-46	14,573	-0.32%
2019/04/10	22	14.86	39	14.95	14.60	-17	14,472	-0.12%
2019/04/09	132	15.63	33	15.25	14.80	99	14,352	0.69%	大買/
2019/04/08	27	14.57	232	14.59	15.30	-205	13,921	-1.47%	大賣/鉅額交易
2019/04/03	22	14.00	2	14.08	13.95	20	13,527	0.15%
2019/04/02	3	13.48	9	13.35	13.30	-6	13,461	-0.04%
2019/04/01	11	13.40	0	0.00	13.40	11	13,529	0.08%
2019/03/29	0	0.00	1	13.20	13.25	-1	13,551	-0.01%
2019/03/28	20	13.18	14	13.15	13.05	6	13,781	0.04%
2019/03/27	5	13.48	10	13.50	13.50	-5	13,798	-0.04%
2019/03/26	22	13.61	2	13.55	13.55	20	13,781	0.15%
2019/03/25	30	13.70	1	13.70	13.75	29	13,752	0.21%
2019/03/22	9	14.04	1	14.45	14.10	8	13,772	0.06%
2019/03/21	25	14.32	18	14.22	14.15	7	13,846	0.05%
2019/03/20	5	14.59	30	14.40	14.30	-25	13,962	-0.18%
2019/03/19	3	13.88	0	0.00	13.80	3	13,686	0.02%
2019/03/18	3	13.90	12	13.96	13.85	-9	14,141	-0.06%
2019/03/15	0	0.00	13	13.72	13.75	-13	15,426	-0.08%
2019/03/14	12	13.45	0	0.00	13.45	12	15,854	0.08%
2019/03/13	8	13.49	0	0.00	13.40	8	16,657	0.05%
2019/03/12	46	13.65	30	13.67	13.50	16	16,897	0.09%
2019/03/08	9	13.56	7	13.61	13.60	2	17,402	0.01%
2019/03/07	32	14.10	5	14.05	13.70	27	17,504	0.15%
2019/03/06	15	14.03	14	13.98	14.05	1	17,767	0.01%
2019/03/05	45	14.19	42	14.01	14.00	3	17,887	0.02%
2019/03/04	15	13.96	13	14.05	14.20	2	17,941	0.01%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	5	14.40	20	14.26	14.00	-15	18,108	-0.08%
2019/02/25	6	13.98	3	14.03	14.10	3	18,196	0.02%
2019/02/22	5	14.15	0	0.00	14.05	5	18,265	0.03%
2019/02/21	22	13.98	8	14.10	14.00	14	18,374	0.08%
2019/02/20	33	14.34	22	14.42	14.20	11	18,544	0.06%
2019/02/19	12	14.60	17	14.54	14.40	-5	18,906	-0.03%
2019/02/18	66	14.19	61	14.41	14.10	5	19,488	0.03%
2019/02/15	7	14.33	4	14.41	14.10	3	19,524	0.02%
2019/02/14	41	14.23	9	13.99	14.10	32	19,259	0.17%
2019/02/13	6	13.71	22	13.72	13.65	-16	18,769	-0.09%
2019/02/12	6	13.90	7	13.79	13.90	-1	18,572	-0.01%
2019/02/11	0	0.00	3	13.35	13.40	-3	18,485	-0.02%
2019/01/30	0	0.00	1	13.25	13.25	-1	18,532	-0.01%
2019/01/24	1	13.35	1	13.30	13.25	0	18,874	0.00%
2019/01/23	0	0.00	49	13.00	13.35	-49	18,954	-0.26%
2019/01/22	127	13.61	3	13.47	13.10	124	19,032	0.65%	大買/鉅額交易
2019/01/21	41	14.09	29	13.94	13.90	12	18,660	0.06%
2019/01/18	4	13.79	12	13.85	13.90	-8	18,513	-0.04%
2019/01/17	15	13.92	2	13.98	13.75	13	18,514	0.07%
2019/01/16	7	13.79	11	13.92	13.90	-4	18,396	-0.02%
2019/01/15	16	13.79	51	14.02	13.65	-35	18,118	-0.19%
2019/01/14	11	13.45	1	13.45	13.45	10	17,558	0.06%
2019/01/11	2	13.35	8	13.35	13.35	-6	17,517	-0.03%
2019/01/10	79	13.93	58	13.47	13.45	21	17,403	0.12%
2019/01/09	2	14.20	33	14.22	14.00	-31	17,156	-0.18%
2019/01/08	85	14.45	49	14.44	14.55	36	16,910	0.21%
2019/01/07	37	13.85	80	14.03	14.40	-43	16,250	-0.26%
2019/01/04	8	13.23	3	13.23	13.10	5	15,488	0.03%
2019/01/03	6	13.43	1	13.45	13.45	5	15,492	0.03%
2019/01/02	2	13.33	4	13.34	13.15	-2	15,392	-0.01%
2018/12/28	9	13.09	10	13.00	13.10	-1	15,350	-0.01%
2018/12/27	21	13.63	16	13.42	13.05	5	15,497	0.03%
2018/12/26	6	13.33	12	13.35	13.25	-6	15,310	-0.04%
2018/12/25	33	13.03	43	12.88	13.50	-10	15,415	-0.06%
2018/12/24	33	13.32	17	13.26	13.15	16	15,171	0.11%
2018/12/22	108	13.10	92	13.22	13.25	16	15,044	0.11%	大買/
2018/12/21	34	12.93	20	12.78	13.20	14	14,973	0.09%
2018/12/20	5	12.55	32	12.63	12.60	-27	14,911	-0.18%
2018/12/19	1	12.35	31	12.40	12.30	-30	14,834	-0.20%
2018/12/18	2	12.50	1	12.35	12.45	1	14,981	0.01%
2018/12/17	0	0.00	5	12.30	12.30	-5	15,113	-0.03%
2018/12/14	61	12.18	80	12.07	12.60	-19	15,534	-0.12%
2018/12/13	48	12.47	28	12.64	12.25	20	15,407	0.13%
2018/12/12	2	12.75	5	12.94	12.90	-3	15,294	-0.02%
2018/12/11	71	13.20	56	13.04	12.90	15	15,285	0.10%
2018/12/10	100	13.69	111	13.64	13.60	-11	15,357	-0.07%	大賣/
2018/12/07	108	13.08	107	13.32	13.75	1	14,342	0.01%	大買/大賣/
2018/12/06	115	13.96	91	13.09	12.50	24	14,332	0.17%	大買/
2018/12/05	118	13.02	91	13.19	13.75	27	14,145	0.19%	大買/
2018/12/04	11	13.17	21	13.23	13.20	-10	14,467	-0.07%
2018/12/03	6	12.97	25	12.85	12.85	-19	14,798	-0.13%
2018/11/30	0	0.00	23	12.33	12.30	-23	15,372	-0.15%
2018/11/29	14	12.31	8	12.51	12.10	6	16,645	0.04%
2018/11/28	5.3	12.75	39	12.79	12.80	-33.7	16,412	-0.21%
2018/11/27	22	12.73	15	12.64	12.90	7	16,444	0.04%
2018/11/26	10	12.60	15	12.72	12.55	-5	16,484	-0.03%
2018/11/23	14	12.44	0	0.00	12.40	14	16,524	0.08%
2018/11/22	10	12.41	18	12.49	12.30	-8	16,605	-0.05%
2018/11/21	7	12.87	12	12.90	13.10	-5	16,482	-0.03%
2018/11/20	4	12.99	19	12.78	12.95	-15	16,511	-0.09%
2018/11/19	10	13.22	29	13.15	13.15	-19	16,536	-0.11%
2018/11/16	167	12.97	184	13.02	13.00	-17	16,487	-0.10%	大買/大賣/
2018/11/15	208	12.28	164	12.42	12.50	44	16,133	0.27%	大買/大賣/
2018/11/14	21	11.35	24	11.82	11.85	-3	16,585	-0.02%
2018/11/13	0	0.00	3	10.70	10.80	-3	17,751	-0.02%
2018/11/12	1	10.55	0	0.00	10.65	1	18,723	0.01%
2018/11/09	0	0.00	2	10.35	10.45	-2	19,500	-0.01%
2018/11/08	8	10.81	35	10.80	10.50	-27	20,407	-0.13%
2018/11/07	0	0.00	1	10.60	10.60	-1	20,800	0.00%
2018/11/05	0	0.00	10	10.15	10.40	-10	20,954	-0.05%
2018/11/02	40	10.44	16	10.69	10.30	24	20,935	0.11%
2018/11/01	18	10.58	24	10.18	10.65	-6	20,773	-0.03%
2018/10/31	14	10.10	23	10.05	10.20	-9	20,560	-0.04%
2018/10/30	38	9.68	28	9.81	9.86	10	20,460	0.05%
2018/10/29	6	9.29	11	9.25	9.10	-5	20,271	-0.02%
2018/10/26	12	9.44	8	9.26	9.23	4	20,228	0.02%
2018/10/25	12	9.64	6	9.50	9.43	6	20,159	0.03%
2018/10/23	6	10.20	10	10.00	10.05	-4	20,000	-0.02%
2018/10/22	2	10.25	15	10.20	10.25	-13	19,977	-0.07%
2018/10/19	13	10.00	20	9.96	10.00	-7	19,919	-0.04%
2018/10/18	10	10.40	0	0.00	10.25	10	19,835	0.05%
2018/10/17	10	10.50	5	10.64	10.35	5	19,788	0.03%
2018/10/16	2	10.65	11	10.28	10.45	-9	19,689	-0.05%
2018/10/15	3	10.55	2	10.25	10.30	1	19,541	0.01%
2018/10/12	3	9.98	12	10.01	10.40	-9	19,446	-0.05%
2018/10/11	18	9.98	8	10.04	9.77	10	19,307	0.05%
2018/10/09	21	10.99	6	10.88	10.85	15	19,114	0.08%
2018/10/08	2	11.10	2	11.20	11.15	0	19,037	0.00%
2018/10/05	8	10.99	17	10.95	11.05	-9	18,940	-0.05%
2018/10/04	6	11.65	7	11.94	11.50	-1	18,673	-0.01%
2018/10/03	14	11.56	6	11.58	11.45	8	18,707	0.04%
2018/10/02	4	12.25	14	12.15	12.20	-10	18,322	-0.05%
2018/10/01	2	12.43	6	12.42	12.50	-4	18,207	-0.02%
2018/09/28	5	12.22	4	12.30	12.30	1	18,148	0.01%
2018/09/27	25	12.49	47	12.42	12.30	-22	18,060	-0.12%
2018/09/26	7	12.34	3	12.30	12.30	4	17,822	0.02%
2018/09/25	17	12.39	10	12.29	12.55	7	17,762	0.04%
2018/09/21	20	12.65	21	12.67	12.45	-1	17,549	-0.01%
2018/09/20	25	12.56	6	12.62	12.25	19	17,320	0.11%
2018/09/19	13	13.20	11	13.19	13.05	2	16,795	0.01%
2018/09/18	24	13.49	22	13.38	13.30	2	16,584	0.01%
2018/09/17	14	13.53	67	13.45	13.50	-53	16,401	-0.32%
2018/09/14	51	13.91	53	13.65	14.00	-2	16,153	-0.01%
2018/09/13	85	13.15	84	13.01	13.20	1	15,673	0.01%
2018/09/12	67	13.15	5.4	13.26	13.20	61.6	15,263	0.40%
2018/09/11	95	13.74	103	13.24	13.90	-8	14,759	-0.05%	大賣/
2018/09/10	90	13.77	160	13.52	13.05	-70	14,108	-0.50%	大賣/
2018/09/07	132	14.69	29	14.68	14.45	103	13,489	0.76%	大買/鉅額交易
2018/09/06	128	15.03	128	14.97	14.70	0	12,912	0.00%	大買/大賣/
2018/09/05	254	16.24	275	16.10	15.10	-21	12,083	-0.17%	大買/大賣/
2018/09/04	5	15.95	21	15.98	16.05	-16	10,813	-0.15%
2018/09/03	36	15.89	49	15.90	15.65	-13	10,756	-0.12%
2018/08/31	28	16.65	32	16.30	16.70	-4	10,728	-0.04%
2018/08/30	37	16.21	15	16.08	16.00	22	10,548	0.21%
2018/08/29	29	16.09	24	16.14	16.10	5	10,415	0.05%
2018/08/28	0	0.00	2	15.30	15.20	-2	10,336	-0.02%
2018/08/27	21	15.13	12	15.02	15.10	9	10,217	0.09%
2018/08/24	35	15.26	31	15.26	15.05	4	10,035	0.04%
2018/08/23	14	15.93	25	15.62	16.00	-11	9,818	-0.11%
2018/08/22	40	15.17	15	14.75	15.05	25	9,524	0.26%
2018/08/21	139	14.75	175	14.86	15.30	-36	9,321	-0.39%	大買/大賣/
2018/08/20	170	14.24	131	14.15	14.20	39	7,900	0.49%	大買/大賣/
2018/08/17	163	13.86	191	13.86	14.30	-28	6,493	-0.43%	大買/大賣/
2018/08/16	210	12.58	235	12.66	13.00	-25	5,438	-0.46%	大買/大賣/
2018/08/15	151	11.92	144	12.11	12.20	7	4,606	0.15%	大買/大賣/
2018/08/14	155	11.13	172	10.78	11.25	-17	3,657	-0.46%	大買/大賣/
2018/08/13	39	10.26	39	10.10	10.25	0	3,157	0.00%
2018/08/10	4	10.59	13	10.38	10.45	-9	3,020	-0.30%
2018/08/09	0	0.00	2	10.25	10.10	-2	2,813	-0.07%
2018/08/06	5	10.00	5	9.99	10.05	0	2,794	0.00%
2018/08/03	0	0.00	1	9.85	9.88	-1	2,805	-0.04%
2018/07/25	0	9.40	0	0.00	9.45	0	2,808	0.00%
2018/07/24	0	9.41	0	0.00	9.45	0	2,811	0.00%
2018/07/23	0	0.00	0.1	9.42	9.39	-0.1	2,814	0.00%
2018/07/17	0	0.00	10	9.47	9.46	-10	2,836	-0.35%
2018/07/16	1	9.52	0	0.00	9.52	1	2,839	0.04%
2018/07/04	0	0.00	5	9.59	9.57	-5	2,734	-0.18%
2018/06/28	5	9.85	0	0.00	9.76	5	2,699	0.19%
2018/06/27	0	0.00	39	9.97	9.93	-39	2,683	-1.45%
2018/06/22	40	10.05	2	10.20	10.05	38	2,749	1.38%
2018/06/21	2	10.15	2	10.10	10.05	0	2,644	0.00%
2018/06/19	0	0.00	1	10.25	10.20	-1	2,617	-0.04%
2018/06/14	10	10.25	6	10.36	10.40	4	2,573	0.16%
2018/06/13	9	10.52	0	0.00	10.25	9	2,509	0.36%
2018/06/12	1	10.45	13	10.65	10.60	-12	2,438	-0.49%
2018/06/11	6	10.40	23	10.30	10.40	-17	2,359	-0.72%
2018/06/08	2	10.15	5	10.16	10.10	-3	2,261	-0.13%
2018/06/07	5	9.97	7	9.93	9.91	-2	2,190	-0.09%
2018/06/06	0	0.00	10	9.89	9.90	-10	2,158	-0.46%
2018/06/05	3	9.80	2	9.80	9.71	1	2,141	0.05%
2018/06/01	0	0.00	16	9.44	9.40	-16	1,942	-0.82%
2018/05/29	12	9.39	2	9.48	9.35	10	1,893	0.53%
2018/05/28	11	9.22	1	9.25	9.23	10	1,853	0.54%
2018/05/16	1	9.15	0	0.00	9.09	1	1,946	0.05%
2018/05/14	0	0.00	3	9.51	9.36	-3	2,029	-0.15%
2018/05/11	0	0.00	4	9.60	9.50	-4	2,035	-0.20%
2018/05/10	0	0.00	10	9.50	9.50	-10	1,980	-0.50%
2018/05/08	1	9.50	0	0.00	9.50	1	2,023	0.05%
2018/05/07	5	9.38	0	0.00	9.41	5	1,984	0.25%
2018/05/04	10	9.38	0	0.00	9.38	10	1,981	0.50%
2018/05/02	10	9.62	0	0.00	9.40	10	2,022	0.49%
2018/04/24	4	9.66	2	9.52	9.48	2	2,111	0.09%
2018/04/23	5	9.87	0	0.00	9.71	5	2,117	0.24%
2018/04/20	0	0.00	5	9.97	9.97	-5	2,234	-0.22%
2018/04/19	0	0.00	3	10.00	10.00	-3	2,245	-0.13%
2018/04/17	1	9.86	0	0.00	9.81	1	2,340	0.04%
2018/04/16	2	9.93	0	0.00	9.92	2	2,411	0.08%
2018/04/13	2	10.20	0	0.00	10.10	2	2,454	0.08%
2018/04/12	4	10.05	2	10.00	10.00	2	2,602	0.08%
2018/04/11	2	9.71	0	0.00	9.72	2	2,541	0.08%
2018/04/09	0	9.65	8	9.63	9.63	-8	2,626	-0.30%
2018/03/30	5	9.84	1	9.95	9.80	4	2,785	0.14%
2018/03/28	0	9.66	0	0.00	9.70	0	2,858	0.00%
2018/03/27	0	0.00	2	9.68	9.72	-2	2,932	-0.07%
2018/03/19	0	9.74	0	0.00	9.79	0	3,730	0.00%
2018/03/16	1	9.86	10	9.93	9.86	-9	3,785	-0.24%
2018/03/15	0	0.00	31	10.05	10.00	-31	3,989	-0.78%
2018/03/14	15	9.86	0	0.00	9.86	15	3,935	0.38%
2018/03/13	23	9.86	0	0.00	9.85	23	3,952	0.58%
2018/03/07	1	9.58	0	0.00	9.48	1	4,227	0.02%
2018/03/06	0	0.00	10	9.43	9.41	-10	4,230	-0.24%
2018/03/05	0	0.00	1	9.31	9.31	-1	4,342	-0.02%
2018/03/01	5	9.53	0	0.00	9.54	5	4,663	0.11%
2018/02/27	0	0.00	10	9.75	9.58	-10	4,687	-0.21%
2018/02/26	10	9.58	3	9.53	9.50	7	4,776	0.15%
2018/02/23	1	9.42	0	0.00	9.40	1	4,775	0.02%
2018/02/22	3	9.27	0	0.00	9.38	3	4,810	0.06%
2018/02/12	1	9.00	3	8.80	9.06	-2	4,960	-0.04%
2018/02/09	7	8.49	3	8.59	8.60	4	4,999	0.08%
2018/02/08	0	0.00	1	9.03	9.02	-1	5,019	-0.02%
2018/02/07	2	9.29	0	0.00	9.20	2	5,073	0.04%
2018/02/06	1	9.50	5	9.19	9.05	-4	5,226	-0.08%
2018/02/01	2	10.35	0	0.00	10.25	2	5,371	0.04%
2018/01/30	0	0.00	5	10.40	10.40	-5	5,591	-0.09%
2018/01/25	7	10.20	3	10.25	10.20	4	6,146	0.07%
2018/01/24	8	10.15	0	0.00	10.15	8	6,628	0.12%
2018/01/23	1	10.15	0	0.00	10.15	1	6,663	0.02%
2018/01/22	2	10.20	0	0.00	10.20	2	6,673	0.03%
2018/01/19	1	10.45	0	0.00	10.35	1	6,752	0.01%
2018/01/18	1	10.45	15	10.36	10.35	-14	6,762	-0.21%
2018/01/12	3	10.43	0	0.00	10.40	3	6,802	0.04%
2018/01/10	1	10.75	0	0.00	10.45	1	6,692	0.01%
2018/01/08	6	10.93	7	10.90	10.90	-1	6,553	-0.02%
2018/01/03	2	10.60	5	10.60	10.60	-3	6,260	-0.05%