金像電 (2368)-台新-台南券商分點個股進出

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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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	27.1	238.33	30.1	233.23	234.00	-3	6,943	-0.04%
2024/12/16	32.6	241.12	40.8	242.25	240.50	-8.2	6,573	-0.13%
2024/12/13	23	228.43	42.2	227.80	232.00	-19.2	5,836	-0.33%
2024/12/12	27.1	225.20	34.6	225.55	220.50	-7.5	5,381	-0.14%
2024/12/11	14	215.00	41.1	214.58	218.00	-27.1	4,877	-0.56%
2024/12/10	9	201.61	2.1	202.73	203.00	6.9	4,538	0.15%
2024/12/09	1	199.08	11.3	202.68	204.00	-10.3	4,603	-0.22%
2024/12/06	2.2	196.03	0	200.00	194.50	2.1	4,520	0.05%
2024/12/05	4.1	201.67	2	197.25	197.00	2.1	4,550	0.05%
2024/12/04	1.5	193.50	15	196.13	197.00	-13.5	4,545	-0.30%
2024/12/03	6	190.92	20	191.63	192.00	-14	4,634	-0.30%
2024/12/02	0	0.00	7.1	192.07	191.50	-7.1	4,807	-0.15%
2024/11/29	2	184.25	3	185.67	185.50	-1	4,807	-0.02%
2024/11/28	11.6	183.39	0	0.00	183.50	11.6	4,800	0.24%
2024/11/27	7	187.93	1	187.00	186.50	6	4,795	0.13%
2024/11/26	14	191.64	4	190.75	191.00	10	4,811	0.21%
2024/11/25	12.1	193.87	10.1	194.99	193.00	2	4,760	0.04%
2024/11/22	5.2	195.10	32.3	194.26	191.00	-27.1	4,738	-0.57%
2024/11/21	19.5	183.24	21.2	186.78	188.50	-1.8	4,565	-0.04%
2024/11/20	2.1	175.54	2.1	177.50	175.50	0	4,447	0.00%
2024/11/19	2	176.50	0	0.00	177.50	2	4,461	0.04%
2024/11/18	1	177.50	17	176.97	176.50	-16	4,554	-0.35%
2024/11/15	4	182.88	6	184.17	182.00	-2	4,671	-0.04%
2024/11/14	11.5	174.15	14	177.89	180.00	-2.5	4,698	-0.05%
2024/11/13	12.5	172.41	14	174.57	177.50	-1.5	4,636	-0.03%
2024/11/12	8.4	174.31	0	0.00	172.50	8.4	4,625	0.18%
2024/11/11	4.3	178.83	3.2	179.71	180.00	1.1	4,589	0.02%
2024/11/08	31.5	183.34	10	183.80	181.50	21.5	4,610	0.47%
2024/11/07	6	187.92	0	0.00	188.50	6	4,627	0.13%
2024/11/06	1.1	188.55	0.2	192.50	188.50	0.9	4,813	0.02%
2024/11/05	0	0.00	1	189.00	190.00	-1	4,905	-0.02%
2024/11/04	1	190.00	1	188.00	189.00	0	5,052	0.00%
2024/11/01	1.3	185.58	10	185.00	188.00	-8.7	5,123	-0.17%
2024/10/30	15.1	189.83	0.1	193.50	188.50	15	5,273	0.28%
2024/10/24	12	199.75	0.3	198.50	198.00	11.7	5,654	0.21%
2024/10/23	0	0.00	0.1	201.00	200.50	-0.1	5,705	0.00%
2024/10/22	4	200.50	11.3	202.09	203.00	-7.3	5,762	-0.13%
2024/10/21	5	198.50	6.2	195.73	198.00	-1.2	5,748	-0.02%
2024/10/18	4.2	189.93	10.3	191.57	191.50	-6.1	5,741	-0.11%
2024/10/17	2	192.50	0	0.00	193.00	2	5,795	0.03%
2024/10/16	0	0.00	1	189.50	189.50	-1	5,821	-0.02%
2024/10/15	1.1	188.66	0	0.00	188.50	1.1	5,966	0.02%
2024/10/14	3	186.17	14	189.82	190.50	-11	6,058	-0.18%
2024/10/11	3.1	187.61	2	186.75	187.00	1.1	6,114	0.02%
2024/10/09	30.6	187.43	21	185.00	185.00	9.6	6,170	0.16%
2024/10/08	1.3	189.92	2	189.50	190.00	-0.7	6,157	-0.01%
2024/10/07	2.6	192.73	3.1	192.66	193.50	-0.5	6,310	-0.01%
2024/10/04	16.7	191.36	12	191.08	187.50	4.7	6,443	0.07%
2024/10/01	2.3	198.59	2	197.75	197.00	0.3	6,667	0.00%
2024/09/30	21.3	198.92	0	0.00	198.00	21.3	6,740	0.32%
2024/09/27	0	0.00	3.2	206.03	204.00	-3.2	6,913	-0.05%
2024/09/26	1	202.00	1	203.00	203.00	0	7,185	0.00%
2024/09/25	0	0.00	24	206.44	207.00	-24	7,328	-0.33%
2024/09/24	18	199.56	1	201.00	201.00	17	7,508	0.23%
2024/09/20	2	203.50	0.2	204.50	203.50	1.9	7,634	0.02%
2024/09/19	0	0.00	1	203.50	205.00	-1	7,683	-0.01%
2024/09/18	17	201.00	1	202.00	199.00	16	7,939	0.20%
2024/09/16	0	0.00	10.1	205.50	205.50	-10.1	8,071	-0.12%
2024/09/13	10	200.50	0	0.00	202.50	10	8,150	0.12%
2024/09/12	11	204.55	8.2	206.22	205.00	2.8	8,175	0.03%
2024/09/11	1.1	197.07	1.1	196.25	198.50	-0.1	8,198	0.00%
2024/09/10	10.4	199.78	3	198.00	196.50	7.4	8,239	0.09%
2024/09/09	3.2	201.66	3	202.67	203.50	0.2	8,226	0.00%
2024/09/06	2	205.99	1.2	204.70	204.50	0.9	8,334	0.01%
2024/09/05	4	205.88	1	205.50	206.00	3	8,364	0.04%
2024/09/04	15	212.63	14	214.64	210.50	1	8,305	0.01%
2024/09/03	23	219.46	38.4	218.15	220.00	-15.4	8,197	-0.19%
2024/09/02	2.2	209.27	2	214.00	209.00	0.2	7,993	0.00%
2024/08/30	3	212.33	1	212.50	211.00	2	7,994	0.03%
2024/08/29	9	212.50	10.1	210.57	213.50	-1.1	8,044	-0.01%
2024/08/28	1.1	208.04	1	208.00	209.00	0.1	8,055	0.00%
2024/08/27	5.1	209.22	2	211.00	211.00	3.1	8,088	0.04%
2024/08/26	10	214.25	1	218.00	210.00	9	8,142	0.11%
2024/08/23	1	215.50	5	215.40	216.00	-4	8,162	-0.05%
2024/08/22	2	211.50	1	210.50	211.50	1	8,229	0.01%
2024/08/21	3	213.33	5.1	213.50	213.50	-2.1	8,278	-0.02%
2024/08/20	7.1	218.12	5	220.40	213.50	2.1	8,350	0.02%
2024/08/19	13	219.77	25.2	220.12	221.00	-12.2	8,351	-0.15%
2024/08/16	23	213.07	18.2	213.34	217.00	4.8	8,237	0.06%
2024/08/15	2	206.75	1.1	206.73	206.50	0.9	8,124	0.01%
2024/08/14	8.2	208.11	2	207.25	206.50	6.2	8,158	0.08%
2024/08/13	4.2	209.34	3	208.83	207.50	1.2	8,194	0.01%
2024/08/12	20	209.10	19	210.45	207.00	1	8,464	0.01%
2024/08/09	13.4	212.25	5	213.40	208.00	8.4	8,525	0.10%
2024/08/08	13.1	211.14	15.1	212.13	209.00	-1.9	8,392	-0.02%
2024/08/07	13	203.50	9.2	201.59	207.00	3.8	8,229	0.05%
2024/08/06	1.2	188.33	1.3	189.88	188.50	-0.1	8,282	0.00%
2024/08/05	3.5	187.57	2.3	188.83	187.00	1.2	8,269	0.01%
2024/08/02	47.9	216.30	40	217.48	207.50	7.9	8,254	0.10%
2024/08/01	19	228.42	44	228.91	228.00	-25	8,092	-0.31%
2024/07/31	42	220.49	37	218.88	219.50	5	7,955	0.06%
2024/07/30	5	208.50	13	208.15	215.00	-8	7,890	-0.10%
2024/07/29	0	0.00	2	208.75	204.00	-2	7,855	-0.03%
2024/07/26	4.1	207.80	6	205.67	210.00	-1.9	7,869	-0.02%
2024/07/23	5.1	212.73	8	210.69	212.00	-2.9	7,878	-0.04%
2024/07/22	4.4	199.37	6.5	199.97	200.00	-2.1	7,871	-0.03%
2024/07/19	12.5	208.64	15	205.83	205.50	-2.5	7,916	-0.03%
2024/07/18	19.4	215.28	1	213.50	215.00	18.4	7,951	0.23%
2024/07/17	5.4	222.19	3.1	225.52	224.00	2.3	8,014	0.03%
2024/07/16	35.4	224.39	35.1	226.56	223.50	0.3	8,171	0.00%
2024/07/15	6.1	222.43	14.1	222.08	223.50	-7.9	8,113	-0.10%
2024/07/12	11.5	218.15	9	218.72	215.00	2.5	8,065	0.03%
2024/07/11	4	220.38	6	225.00	220.00	-2	8,071	-0.02%
2024/07/10	3.5	220.64	3.2	222.19	220.00	0.3	8,158	0.00%
2024/07/09	14.2	221.26	6.2	222.75	224.00	8	8,299	0.10%
2024/07/08	23.9	227.73	20.2	228.13	227.50	3.7	8,155	0.05%
2024/07/05	21.6	227.52	40.8	227.16	229.00	-19.2	8,056	-0.24%
2024/07/04	14.1	216.19	16.5	217.52	217.00	-2.4	7,806	-0.03%
2024/07/03	12.6	215.17	12	216.54	215.00	0.6	7,776	0.01%
2024/07/02	14.3	214.40	18.5	212.29	213.50	-4.2	7,685	-0.05%
2024/07/01	6.8	204.52	6.2	206.56	203.50	0.6	7,463	0.01%
2024/06/28	10.5	203.00	28.5	203.63	207.00	-18	7,435	-0.24%
2024/06/27	27	195.06	0	0.00	193.00	27	7,250	0.37%
2024/06/26	8.3	201.18	109.1	200.70	201.00	-100.8	7,241	-1.39%	大賣/
2024/06/25	9.3	200.02	77	199.32	200.00	-67.8	7,281	-0.93%
2024/06/24	11.2	205.06	24.8	206.56	204.50	-13.6	7,392	-0.18%
2024/06/21	9.7	200.70	8.3	199.45	200.00	1.3	7,194	0.02%
2024/06/20	3.1	192.53	19	193.58	195.50	-15.9	7,139	-0.22%
2024/06/19	21	190.07	17.2	189.47	189.50	3.8	7,264	0.05%
2024/06/18	12	189.21	15.1	191.50	191.00	-3	7,290	-0.04%
2024/06/17	14.2	190.17	0.3	194.00	189.00	14	7,295	0.19%
2024/06/14	3.3	189.47	6.7	191.60	192.00	-3.4	7,379	-0.05%
2024/06/13	26.8	190.64	0	0.00	188.50	26.8	7,406	0.36%
2024/06/12	4.1	191.66	7	193.07	194.50	-2.9	7,460	-0.04%
2024/06/11	6.1	189.61	1.5	189.00	187.50	4.6	7,543	0.06%
2024/06/07	15.1	191.05	11	192.00	192.00	4.1	7,698	0.05%
2024/06/06	3.1	197.17	0.1	200.00	196.50	3	7,786	0.04%
2024/06/05	5.2	196.78	1	196.50	195.50	4.2	7,834	0.05%
2024/06/04	4.3	200.91	8.1	199.87	198.00	-3.9	7,920	-0.05%
2024/06/03	9.1	203.88	12.1	203.53	202.00	-3.1	8,167	-0.04%
2024/05/31	15	202.00	9.1	202.43	199.00	5.9	8,248	0.07%
2024/05/30	6	205.92	12	203.75	204.00	-6	8,261	-0.07%
2024/05/29	12.2	200.69	10	201.00	201.00	2.1	8,288	0.03%
2024/05/28	2.3	203.36	1.2	205.33	202.50	1.1	8,311	0.01%
2024/05/27	6	204.25	11.2	205.04	203.50	-5.2	8,295	-0.06%
2024/05/24	12	201.63	3	202.33	203.00	9	8,341	0.11%
2024/05/23	7.1	202.54	0	0.00	201.50	7.1	8,308	0.09%
2024/05/22	1	203.00	3	205.50	205.50	-2	8,438	-0.02%
2024/05/21	8.2	204.19	2	205.25	203.50	6.2	8,606	0.07%
2024/05/20	6.2	205.91	8.4	206.81	206.50	-2.2	8,663	-0.02%
2024/05/17	8.4	206.45	8.2	206.94	206.50	0.2	8,772	0.00%
2024/05/16	16.4	206.90	24.1	211.22	203.50	-7.7	8,896	-0.09%
2024/05/15	6.1	195.34	7.9	196.14	195.50	-1.8	8,860	-0.02%
2024/05/14	2.1	189.27	3	190.67	190.50	-0.9	8,965	-0.01%
2024/05/13	5	187.89	2.2	188.05	187.50	2.8	9,156	0.03%
2024/05/10	13.1	193.86	16	194.97	193.00	-2.9	9,324	-0.03%
2024/05/09	3.3	198.65	6	198.17	198.50	-2.8	9,180	-0.03%
2024/05/08	5	193.90	5	194.30	196.50	0	9,192	0.00%
2024/05/07	1	192.00	0.3	190.99	192.00	0.7	9,454	0.01%
2024/05/06	2.2	191.00	2	190.00	190.50	0.2	9,494	0.00%
2024/05/03	6.1	194.73	2	192.50	192.00	4.1	9,481	0.04%
2024/05/02	2	193.08	3	195.17	196.50	-1	9,571	-0.01%
2024/04/30	5.3	198.85	3	198.50	197.00	2.3	9,607	0.02%
2024/04/29	2.1	196.72	4.3	197.86	198.00	-2.3	9,648	-0.02%
2024/04/26	4.1	194.62	13	193.62	192.50	-9	9,791	-0.09%
2024/04/25	5.6	188.70	4	189.88	187.00	1.6	9,799	0.02%
2024/04/24	9.4	196.84	8	196.56	196.50	1.4	9,812	0.01%
2024/04/23	2	187.75	2.1	184.31	188.00	-0.1	9,758	0.00%
2024/04/22	21.2	188.62	9	185.44	182.00	12.2	9,666	0.13%
2024/04/19	4.2	196.83	7.3	193.29	196.00	-3	9,531	-0.03%
2024/04/18	4.4	203.75	3.6	205.50	205.00	0.8	9,488	0.01%
2024/04/17	6	201.42	3	202.83	201.50	3	9,472	0.03%
2024/04/16	12.3	201.75	9	203.61	201.50	3.3	9,455	0.03%
2024/04/15	10.2	218.65	15	216.90	212.50	-4.8	9,443	-0.05%
2024/04/12	1	230.50	0	0.00	229.50	1	9,313	0.01%
2024/04/11	9	230.22	10	229.35	229.50	-1	9,337	-0.01%
2024/04/10	14	233.47	5.1	239.62	230.50	8.9	9,333	0.10%
2024/04/09	9.4	238.40	1	237.00	237.00	8.4	9,352	0.09%
2024/04/08	2.2	246.68	8	247.88	242.50	-5.8	9,345	-0.06%
2024/04/03	5	239.20	5.2	239.17	241.00	-0.2	9,259	0.00%
2024/04/02	19.1	235.99	8.2	235.05	234.00	10.9	9,240	0.12%
2024/04/01	1	245.50	1	248.00	245.00	0	9,145	0.00%
2024/03/29	0	0.00	2.2	251.05	245.50	-2.2	9,152	-0.02%
2024/03/28	21.1	245.62	17	247.15	244.50	4.1	9,107	0.05%
2024/03/27	15.2	250.53	13.7	252.70	251.00	1.4	9,052	0.02%
2024/03/26	6.1	244.35	14.1	246.85	242.00	-8	8,927	-0.09%
2024/03/25	4.1	249.24	1.8	251.56	247.50	2.3	8,912	0.03%
2024/03/22	8	246.38	35.6	242.07	247.50	-27.6	8,866	-0.31%
2024/03/21	13.1	233.86	24	235.58	233.50	-10.9	8,668	-0.13%
2024/03/20	4.2	230.56	6	231.59	229.50	-1.8	8,699	-0.02%
2024/03/19	15	233.70	2	229.75	229.50	13	8,751	0.15%
2024/03/18	0	232.50	11.1	237.46	238.00	-11.1	8,684	-0.13%
2024/03/15	11.1	232.19	14.2	233.03	232.50	-3.1	8,689	-0.04%
2024/03/14	15.5	222.19	7	222.00	220.50	8.5	8,659	0.10%
2024/03/13	22.6	232.20	7	230.00	229.00	15.6	8,739	0.18%
2024/03/12	10.4	242.16	4	241.75	242.50	6.4	8,651	0.07%
2024/03/11	2.1	251.61	0	249.00	248.00	2.1	8,593	0.02%
2024/03/08	10.8	254.44	18	249.33	249.50	-7.2	8,641	-0.08%
2024/03/07	51.8	263.44	34	263.16	252.50	17.8	8,595	0.21%
2024/03/06	12	267.49	12.5	270.00	274.50	-0.5	8,335	-0.01%
2024/03/05	6.2	262.93	12.1	264.06	265.50	-5.9	8,341	-0.07%
2024/03/04	8	264.13	1.1	259.16	259.00	6.9	8,359	0.08%
2024/03/01	1	266.00	13.1	264.60	261.50	-12.1	8,322	-0.15%
2024/02/29	3	254.02	9	256.22	257.00	-6	8,274	-0.07%
2024/02/27	4.5	252.84	6	255.42	252.50	-1.5	8,255	-0.02%
2024/02/26	7	260.86	7	262.43	261.50	0	8,170	0.00%
2024/02/23	10	264.00	27	263.57	262.00	-17	8,128	-0.21%
2024/02/22	20.2	257.80	4	256.50	255.50	16.2	8,003	0.20%
2024/02/21	3	258.87	1	262.00	259.50	2	7,836	0.03%
2024/02/20	3.6	260.56	2	255.75	261.50	1.6	7,793	0.02%
2024/02/19	23.1	266.48	30	276.25	265.00	-7	7,781	-0.09%
2024/02/16	31	271.39	31.1	272.70	275.00	-0.1	7,674	0.00%
2024/02/15	0	0.00	27.3	269.51	273.00	-27.3	7,656	-0.36%
2024/02/05	23	248.57	26.2	249.39	248.50	-3.2	7,528	-0.04%
2024/02/02	8	240.00	13.3	240.77	241.00	-5.2	7,755	-0.07%
2024/02/01	5	228.91	15	230.97	231.50	-10	7,649	-0.13%
2024/01/31	23.2	232.16	4.1	232.59	229.00	19.1	7,741	0.25%
2024/01/30	16	234.22	22.8	235.07	234.00	-6.8	7,738	-0.09%
2024/01/29	0	0.00	1.2	222.80	224.50	-1.2	7,520	-0.02%
2024/01/26	3	219.67	5	218.00	216.50	-2	7,612	-0.03%
2024/01/25	2.1	222.98	7.6	223.89	222.50	-5.5	7,651	-0.07%
2024/01/24	8	219.06	6	217.59	216.50	2	7,583	0.03%
2024/01/23	4	221.13	3	221.17	221.50	1	7,645	0.01%
2024/01/22	4.1	220.31	16.4	220.63	222.00	-12.4	7,580	-0.16%
2024/01/19	3	203.83	2	204.75	204.00	1	7,423	0.01%
2024/01/18	21.4	203.14	10	199.50	200.50	11.4	7,433	0.15%
2024/01/17	17	212.24	14	211.00	210.50	3	7,369	0.04%
2024/01/16	3	215.83	3	216.00	214.50	0	7,386	0.00%
2024/01/15	3	216.17	4.3	214.70	216.00	-1.3	7,379	-0.02%
2024/01/12	1	206.59	2.1	208.02	208.00	-1	7,425	-0.01%
2024/01/11	8	204.68	10.3	205.60	206.00	-2.2	7,457	-0.03%
2024/01/10	2.1	199.50	2.1	197.86	200.00	-0.1	7,509	0.00%
2024/01/09	11.1	199.76	8	196.94	195.50	3.1	7,541	0.04%
2024/01/08	4	205.88	2	207.50	204.50	2	7,519	0.03%
2024/01/05	5	207.70	3	208.83	205.50	2	7,562	0.03%
2024/01/04	3	215.99	1	213.50	213.00	2	7,600	0.03%
2024/01/03	3	216.66	5	217.60	218.50	-2	7,637	-0.03%
2024/01/02	8	218.94	1	220.50	218.00	7	7,643	0.09%
2023/12/29	3	217.83	10	217.80	218.00	-7	7,716	-0.09%
2023/12/28	13	218.04	9	214.50	214.50	4	7,853	0.05%
2023/12/26	0	0.00	1	215.00	215.50	-1	8,392	-0.01%
2023/12/25	1	214.00	4	220.00	213.50	-3	8,610	-0.03%
2023/12/22	3	217.00	4	216.88	217.00	-1	8,705	-0.01%
2023/12/21	4	209.88	1	210.00	210.50	3	8,828	0.03%
2023/12/20	5.1	213.50	5	214.50	213.50	0.1	9,114	0.00%
2023/12/19	4.1	213.88	1	217.00	213.50	3.1	9,164	0.03%
2023/12/18	6.1	216.01	6	215.67	216.00	0.1	9,215	0.00%
2023/12/15	4	215.50	1	215.00	215.50	3	9,288	0.03%
2023/12/14	7.5	222.48	52	219.63	220.00	-44.5	9,289	-0.48%
2023/12/13	5	223.70	3	223.67	223.50	2	9,307	0.02%
2023/12/12	15	220.57	13	221.46	219.50	2	9,358	0.02%
2023/12/11	10.1	225.57	2.2	221.55	220.50	7.9	9,350	0.08%
2023/12/08	31	238.95	35.2	239.22	238.00	-4.2	9,317	-0.05%
2023/12/07	17	226.44	17	227.50	224.50	0	9,137	0.00%
2023/12/06	4	217.25	12	219.54	223.50	-8	9,168	-0.09%
2023/12/05	15	215.33	1	212.00	212.00	14	9,163	0.15%
2023/12/04	19.2	227.27	10	231.65	224.00	9.2	9,137	0.10%
2023/12/01	15	224.53	17	226.41	229.50	-2	9,393	-0.02%
2023/11/30	17	230.35	21.1	229.40	228.00	-4	9,479	-0.04%
2023/11/29	11	224.77	15.2	224.47	225.00	-4.2	9,460	-0.04%
2023/11/28	3	216.50	5	218.80	217.50	-2	9,624	-0.02%
2023/11/27	4.2	212.14	1	214.00	211.50	3.2	9,746	0.03%
2023/11/24	4	216.13	0	0.00	217.50	4	9,920	0.04%
2023/11/23	4.1	219.10	1	215.50	215.50	3.1	9,995	0.03%
2023/11/22	10.1	221.90	2	221.00	221.00	8.1	10,095	0.08%
2023/11/21	9	225.28	9	225.44	225.00	0	10,258	0.00%
2023/11/20	1	223.50	3	224.17	223.50	-2	10,564	-0.02%
2023/11/17	3	221.00	4	221.88	221.50	-1	10,825	-0.01%
2023/11/16	8.1	220.75	2.1	219.68	220.50	6	10,939	0.05%
2023/11/15	224	229.58	5.2	230.22	229.00	218.8	10,990	1.99%	大買/鉅額交易
2023/11/14	5	231.91	7	232.26	232.00	-1.9	11,656	-0.02%
2023/11/13	2.2	218.59	5	218.20	217.00	-2.8	12,092	-0.02%
2023/11/10	12	224.94	22.7	223.08	220.50	-10.6	12,229	-0.09%
2023/11/09	2	210.75	2	209.27	215.00	0	12,137	0.00%
2023/11/08	8.7	205.93	10.2	205.27	209.00	-1.5	12,248	-0.01%
2023/11/07	9	199.33	11.1	200.68	200.00	-2.1	12,491	-0.02%
2023/11/06	3.1	196.80	8.5	195.62	197.50	-5.5	12,660	-0.04%
2023/11/03	8.1	190.18	7.1	190.94	189.00	1	12,868	0.01%
2023/11/02	5	183.90	3	183.50	184.00	2	12,928	0.02%
2023/11/01	2	176.49	0	0.00	177.00	2	13,071	0.02%
2023/10/31	5.1	182.43	3	176.67	176.00	2.1	13,190	0.02%
2023/10/30	2	186.25	2	186.75	185.50	0	13,269	0.00%
2023/10/27	4.2	187.73	3	187.33	186.50	1.2	13,444	0.01%
2023/10/26	23.5	190.85	16	188.25	187.00	7.5	13,636	0.06%
2023/10/25	13	201.15	3	201.17	200.50	10	13,652	0.07%
2023/10/24	7.5	198.10	7.2	198.13	201.50	0.3	13,863	0.00%
2023/10/23	6	194.08	5	190.90	192.50	1	13,959	0.01%
2023/10/20	6.3	192.80	0	0.00	192.50	6.3	14,232	0.04%
2023/10/19	9	198.72	6	199.17	197.50	3	14,457	0.02%
2023/10/18	7.1	201.65	3	198.50	198.50	4.1	14,624	0.03%
2023/10/17	11	211.45	5	210.40	207.50	6	14,675	0.04%
2023/10/16	28	212.29	24	214.19	215.00	4	14,732	0.03%
2023/10/13	12	222.00	6	223.00	223.00	6	14,818	0.04%
2023/10/12	3	223.17	4	225.13	223.50	-1	14,832	-0.01%
2023/10/11	2	218.50	2	218.25	218.00	0	14,997	0.00%
2023/10/06	8	221.38	8	222.75	221.00	0	15,293	0.00%
2023/10/05	5	220.50	5	220.80	222.50	0	15,490	0.00%
2023/10/04	11	216.45	11.1	217.70	221.00	-0.1	15,730	0.00%
2023/10/03	26	221.54	15.2	220.00	219.00	10.8	15,759	0.07%
2023/10/02	32.2	223.85	27.2	219.93	215.50	5	15,638	0.03%
2023/09/28	15.1	218.70	28.1	219.83	219.50	-13	15,485	-0.08%
2023/09/27	19	207.47	18	207.78	211.50	1	15,348	0.01%
2023/09/26	10.1	208.88	6	208.67	204.00	4.1	15,546	0.03%
2023/09/25	41	212.33	46.2	214.62	211.00	-5.2	15,739	-0.03%
2023/09/22	4	197.63	7	198.14	201.00	-3	15,794	-0.02%
2023/09/21	4	191.38	4	192.88	195.00	0	15,813	0.00%
2023/09/20	7	193.50	8	194.31	193.50	-1	15,888	-0.01%
2023/09/19	6	191.42	6	191.25	190.00	0	15,919	0.00%
2023/09/18	18.3	193.48	15	193.77	193.00	3.3	15,947	0.02%
2023/09/15	3	203.50	5	203.40	203.50	-2	15,915	-0.01%
2023/09/14	14	199.18	13	198.31	199.50	1	16,237	0.01%
2023/09/13	8	193.75	8	193.38	194.00	0	16,324	0.00%
2023/09/12	13	200.77	10.1	200.20	200.00	2.9	16,419	0.02%
2023/09/11	15	199.63	12	198.08	199.00	3	16,718	0.02%
2023/09/08	8	209.38	9	207.61	208.50	-1	16,660	-0.01%
2023/09/07	8.1	211.11	7	211.64	209.50	1.1	16,783	0.01%
2023/09/06	16	217.22	21.3	217.27	216.50	-5.3	16,895	-0.03%
2023/09/05	4	207.00	5	209.00	208.00	-1	16,863	-0.01%
2023/09/04	12	203.75	14	205.04	206.00	-2	16,963	-0.01%
2023/09/01	40	208.74	29	203.24	201.00	11	17,167	0.06%
2023/08/31	3	213.17	3	213.00	215.50	0	17,119	0.00%
2023/08/30	23	208.65	27	208.80	208.50	-4	17,335	-0.02%
2023/08/29	16	202.72	14	200.11	201.00	2	17,494	0.01%
2023/08/28	10	204.65	12.1	202.55	202.00	-2.1	17,497	-0.01%
2023/08/25	13.4	207.94	17.6	207.43	207.00	-4.2	17,578	-0.02%
2023/08/24	38	218.51	48.3	218.41	216.50	-10.3	17,675	-0.06%
2023/08/23	11.1	206.42	11	207.14	209.00	0.1	17,478	0.00%
2023/08/22	1	204.50	6	204.58	201.50	-5	17,694	-0.03%
2023/08/21	10.1	203.89	7	202.21	201.50	3.1	18,190	0.02%
2023/08/18	62	207.51	52.2	206.68	203.50	9.8	18,218	0.05%
2023/08/17	69.5	199.79	85.6	200.03	206.50	-16.1	17,771	-0.09%
2023/08/16	61	184.79	66.2	184.67	188.00	-5.2	17,637	-0.03%
2023/08/15	22	181.30	20	181.75	180.00	2	18,217	0.01%
2023/08/14	36	175.39	34.3	174.99	173.50	1.8	18,299	0.01%
2023/08/11	40	175.35	56.3	176.33	178.50	-16.3	18,279	-0.09%
2023/08/10	37.2	169.64	26	167.60	166.50	11.2	18,003	0.06%
2023/08/09	29.2	177.41	41	176.60	179.00	-11.8	17,778	-0.07%
2023/08/08	14.1	169.52	14	170.68	172.00	0.1	17,596	0.00%
2023/08/07	31	165.74	28	165.82	168.00	3	17,423	0.02%
2023/08/04	8.1	157.07	6	159.08	158.50	2.1	17,245	0.01%
2023/08/02	4	160.11	8	158.19	157.50	-4	17,111	-0.02%
2023/08/01	8	166.51	5	166.40	165.00	3	16,979	0.02%
2023/07/31	54	179.33	50	174.62	169.50	4	16,856	0.02%
2023/07/28	18	176.92	12	177.29	178.50	6	16,700	0.04%
2023/07/27	63	180.67	65.1	179.45	176.00	-2.1	16,663	-0.01%
2023/07/26	22	176.14	25.1	175.04	174.50	-3.1	16,436	-0.02%
2023/07/25	86.6	187.60	77	186.61	177.00	9.6	16,360	0.06%
2023/07/24	108	183.77	106.6	183.41	188.50	1.5	16,090	0.01%	大買/大賣/
2023/07/21	52	178.07	57.5	178.46	181.00	-5.5	15,856	-0.03%
2023/07/20	23	173.28	24	174.52	175.50	-1	15,743	-0.01%
2023/07/19	28.4	174.02	21	174.88	171.50	7.4	15,678	0.05%
2023/07/18	23.1	177.37	16	178.59	178.00	7.1	15,619	0.05%
2023/07/17	18.5	178.54	9.1	178.26	176.50	9.4	15,444	0.06%
2023/07/14	97	179.58	97.2	179.08	182.00	-0.2	15,399	0.00%
2023/07/13	26.4	181.76	29	182.67	180.00	-2.7	15,223	-0.02%
2023/07/12	42.3	167.75	46	168.43	170.00	-3.7	15,013	-0.02%
2023/07/11	60	160.40	69.2	161.26	163.50	-9.2	14,816	-0.06%
2023/07/10	35.1	149.68	34	150.88	155.00	1.1	14,581	0.01%
2023/07/07	8	148.06	8	149.25	148.50	0	14,598	0.00%
2023/07/06	12	150.79	5	149.80	149.00	7	14,706	0.05%
2023/07/05	10	154.65	10	155.25	154.50	0	14,620	0.00%
2023/07/04	50.5	155.02	42.1	153.58	155.50	8.4	14,613	0.06%
2023/07/03	45.1	152.32	54.1	151.31	153.00	-9	14,426	-0.06%
2023/06/30	30.1	141.92	39.1	143.80	146.00	-9	14,134	-0.06%
2023/06/29	8	138.25	10.1	138.84	139.00	-2.1	13,829	-0.02%
2023/06/28	11.1	139.05	21	138.48	138.00	-9.9	13,872	-0.07%
2023/06/27	10	135.95	9.1	135.19	135.00	0.9	13,928	0.01%
2023/06/26	23.1	139.26	16	139.63	138.50	7.1	13,986	0.05%
2023/06/21	13	141.62	22	142.20	142.00	-9	13,981	-0.06%
2023/06/20	35	143.93	22	142.00	142.00	13	14,126	0.09%
2023/06/19	14.5	138.59	13	139.35	140.00	1.5	14,288	0.01%
2023/06/16	22	140.23	28.1	140.63	139.50	-6.1	14,268	-0.04%
2023/06/15	20	136.95	27	138.07	138.00	-7	14,089	-0.05%
2023/06/14	25	135.72	28	135.34	134.50	-3	13,778	-0.02%
2023/06/13	49	136.80	40.5	136.70	136.00	8.5	13,742	0.06%
2023/06/12	15.1	135.73	8	137.06	135.00	7.1	13,569	0.05%
2023/06/09	12	137.08	17	139.03	139.00	-5	13,416	-0.04%
2023/06/08	8.4	133.66	9	134.94	133.00	-0.6	13,188	0.00%
2023/06/07	32	134.42	36	134.97	134.50	-4	13,041	-0.03%
2023/06/06	22.1	131.38	17.5	131.00	130.00	4.6	13,003	0.04%
2023/06/05	11	128.91	9.1	130.05	133.00	1.9	12,873	0.01%
2023/06/02	34	128.44	38	127.68	128.00	-4	12,646	-0.03%
2023/06/01	5	123.50	4	123.88	125.00	1	12,322	0.01%
2023/05/31	13	123.19	13	123.35	122.00	0	12,268	0.00%
2023/05/30	10	122.85	17	123.74	125.00	-7	12,147	-0.06%
2023/05/29	8.1	121.19	4	121.38	121.50	4.1	12,068	0.03%
2023/05/26	84	123.72	71.1	124.17	121.50	12.9	12,263	0.11%
2023/05/25	27	118.37	50.2	120.22	122.50	-23.2	11,877	-0.20%
2023/05/24	11.1	109.74	7	110.64	111.50	4.1	11,324	0.04%
2023/05/23	43	112.83	39	110.91	110.50	4	11,271	0.04%
2023/05/22	57.1	114.98	49	113.54	113.50	8.1	11,155	0.07%
2023/05/19	44	109.45	53	110.57	113.50	-9	10,654	-0.08%
2023/05/18	18	101.81	31.1	102.81	103.50	-13.1	9,916	-0.13%
2023/05/17	13	97.23	18	97.86	97.90	-5	9,528	-0.05%
2023/05/16	9	95.80	4	96.90	95.10	5	9,364	0.05%
2023/05/15	2	96.55	6	96.37	96.70	-4	9,348	-0.04%
2023/05/12	5	93.70	3	93.50	95.50	2	9,433	0.02%
2023/05/11	1.1	95.07	1	95.00	95.00	0.1	9,485	0.00%
2023/05/10	7	96.13	1	96.20	96.20	6	9,558	0.06%
2023/05/08	4	98.48	4	97.88	97.20	0	9,808	0.00%
2023/05/05	2	98.25	3	98.53	98.10	-1	9,896	-0.01%
2023/05/04	1	96.60	0	0.00	96.70	1	10,067	0.01%
2023/05/03	3	97.53	1	97.90	96.70	2	10,151	0.02%
2023/05/02	44	99.25	41	98.12	98.20	3	10,195	0.03%
2023/04/28	5	99.08	2	99.50	98.60	3	10,223	0.03%
2023/04/27	3	97.83	2	98.35	98.50	1	10,153	0.01%
2023/04/26	1	96.40	2	96.60	98.40	-1	10,172	-0.01%
2023/04/25	23	98.19	19	98.37	96.40	4	10,097	0.04%
2023/04/24	4	100.05	9	100.88	101.50	-5	10,049	-0.05%
2023/04/21	4	98.50	5.1	98.67	98.20	-1.1	10,022	-0.01%
2023/04/20	3.1	100.33	2.1	100.49	100.00	0.9	10,003	0.01%
2023/04/19	15	102.10	4	103.13	101.50	11	10,094	0.11%
2023/04/18	5.2	100.72	5	101.60	101.50	0.2	10,103	0.00%
2023/04/17	1.2	103.30	6	102.58	102.50	-4.9	10,135	-0.05%
2023/04/14	15	100.21	14	99.57	99.20	1	10,082	0.01%
2023/04/13	1	100.50	0.1	100.00	99.30	1	10,044	0.01%
2023/04/12	38	102.75	35	103.43	102.50	3	9,937	0.03%
2023/04/11	19	103.58	27	103.04	103.00	-8	9,756	-0.08%
2023/04/10	2	96.05	4	98.38	98.80	-2	9,568	-0.02%
2023/04/07	2	95.25	9	95.12	95.30	-7	9,463	-0.07%
2023/04/06	8	94.36	2	94.05	94.10	6	9,350	0.06%
2023/03/31	1	98.00	2	97.70	97.30	-1	9,237	-0.01%
2023/03/30	4	97.57	4	98.10	97.80	0	9,224	0.00%
2023/03/29	7	97.20	7	96.37	96.70	0	9,142	0.00%
2023/03/28	13	98.04	9	98.00	97.70	4	9,014	0.04%
2023/03/27	1	94.00	24	95.10	98.00	-23	8,784	-0.26%
2023/03/24	1	93.70	2.1	94.04	94.00	-1.1	8,744	-0.01%
2023/03/23	7	93.75	13	94.68	93.20	-6	8,620	-0.07%
2023/03/22	47	94.83	49	95.99	95.40	-2	8,401	-0.02%
2023/03/21	15	91.63	22	92.07	92.50	-7	7,819	-0.09%
2023/03/20	5	89.70	4	89.73	90.20	1	7,651	0.01%
2023/03/17	2	89.40	3.1	88.90	89.50	-1.1	7,608	-0.01%
2023/03/16	4	87.67	4	87.88	86.80	0	7,566	0.00%
2023/03/15	4.1	88.60	14	88.98	88.20	-9.9	7,605	-0.13%
2023/03/14	5	88.90	3	88.60	88.10	2	7,634	0.03%
2023/03/13	4	87.88	4.2	88.80	89.30	-0.2	7,659	0.00%
2023/03/10	15.1	87.74	3	87.60	87.70	12.1	7,646	0.16%
2023/03/09	24	89.28	8	89.30	89.40	16	7,705	0.21%
2023/03/08	4.1	92.54	5	92.74	92.50	-0.9	7,507	-0.01%
2023/03/07	3	92.93	6.2	92.92	93.00	-3.2	7,641	-0.04%
2023/03/06	8.2	91.59	2	91.80	90.90	6.2	7,540	0.08%
2023/03/03	13.1	91.34	22	90.73	90.40	-8.9	7,685	-0.12%
2023/03/02	2.1	89.52	2	90.10	89.90	0.1	7,714	0.00%
2023/03/01	25	91.90	12.1	90.93	90.80	12.9	7,713	0.17%
2023/02/24	17.1	90.65	30.6	91.29	92.10	-13.5	7,631	-0.18%
2023/02/23	0	89.00	14.6	88.43	89.00	-14.5	7,430	-0.20%
2023/02/22	10	86.84	11	87.15	87.10	-1	7,565	-0.01%
2023/02/21	10	88.87	13	89.49	88.60	-3	7,570	-0.04%
2023/02/20	28	88.84	22	88.85	88.50	6	7,537	0.08%
2023/02/17	13	87.06	13	86.64	87.70	0	7,443	0.00%
2023/02/16	5	87.70	30	88.02	88.10	-25	7,570	-0.33%
2023/02/15	3	87.40	8	86.93	87.10	-5	7,865	-0.06%
2023/02/14	12	86.56	17	86.94	86.50	-5	8,028	-0.06%
2023/02/13	15	86.29	12	86.25	86.50	3	8,196	0.04%
2023/02/10	37.6	86.14	17	85.92	85.10	20.6	8,434	0.24%
2023/02/09	37	86.64	8	86.71	86.90	29	8,363	0.35%
2023/02/08	7.4	87.76	4	88.13	87.80	3.4	8,250	0.04%
2023/02/07	23.3	88.04	3	88.30	88.00	20.3	8,254	0.25%
2023/02/06	12	90.14	15	90.37	89.50	-3	8,203	-0.04%
2023/02/03	4	93.18	7	93.04	93.40	-3	8,194	-0.04%
2023/02/02	21	91.29	24	92.63	93.50	-3	8,215	-0.04%
2023/02/01	23	88.70	28	89.01	89.10	-5	8,135	-0.06%
2023/01/31	12	86.63	4	87.00	87.30	8	8,206	0.10%
2023/01/30	9	88.26	1	89.70	88.00	8	8,258	0.10%
2023/01/17	4	88.08	3	88.13	88.00	1	8,342	0.01%
2023/01/16	29	88.76	27	89.15	88.70	2	8,462	0.02%
2023/01/13	1	88.80	10	89.35	89.30	-9	8,529	-0.11%
2023/01/12	22	89.10	9	89.44	88.60	13	8,742	0.15%
2023/01/11	4	92.18	6	92.20	90.90	-2	8,825	-0.02%
2023/01/10	17	92.08	18	91.67	91.80	-1	8,935	-0.01%
2023/01/09	10	90.32	8	89.81	91.00	2	9,201	0.02%
2023/01/06	3	86.70	6	87.62	87.20	-3	9,460	-0.03%
2023/01/05	32	86.36	30.1	85.96	85.20	2	9,816	0.02%
2023/01/04	33	88.37	27	88.60	87.00	6	9,979	0.06%
2023/01/03	4	88.05	3	88.43	89.20	1	10,081	0.01%
2022/12/30	1	87.30	1	86.80	86.80	0	10,259	0.00%
2022/12/29	1	84.70	0	0.00	87.00	1	10,578	0.01%
2022/12/28	8	87.10	8	86.09	85.80	0	10,960	0.00%
2022/12/27	1	89.60	0	0.00	89.70	1	11,165	0.01%
2022/12/26	3	89.17	1	89.00	89.00	2	11,494	0.02%
2022/12/23	1	87.10	0	0.00	88.40	1	11,992	0.01%
2022/12/22	5	89.86	3	89.40	89.40	2	12,229	0.02%
2022/12/21	1	91.40	2.5	91.68	90.20	-1.5	12,393	-0.01%
2022/12/20	3.1	93.11	1.2	91.86	91.80	1.9	12,656	0.02%
2022/12/19	0.1	95.40	1	95.10	95.10	-1	12,955	-0.01%
2022/12/16	17	93.38	18	94.98	95.70	-1	13,483	-0.01%
2022/12/15	1	96.40	4	96.50	96.60	-3	13,535	-0.02%
2022/12/14	6	95.87	8	97.00	97.00	-2	13,841	-0.01%
2022/12/13	3	96.13	2	95.75	95.00	1	14,007	0.01%
2022/12/12	1.1	94.68	1	95.50	95.50	0.1	14,126	0.00%
2022/12/09	1	96.80	0	0.00	95.50	1	14,169	0.01%
2022/12/08	3	95.17	2	95.20	95.20	1	14,202	0.01%
2022/12/07	6	95.85	6	95.87	95.50	0	14,220	0.00%
2022/12/06	3	98.10	9.2	98.18	97.90	-6.2	14,235	-0.04%
2022/12/05	4.1	98.68	2	99.40	98.30	2.1	14,275	0.01%
2022/12/02	9	99.18	14	98.96	99.10	-5	14,301	-0.03%
2022/12/01	3.5	99.94	8.6	100.38	100.50	-5.1	14,353	-0.04%
2022/11/30	3	97.67	0	0.00	97.50	3	14,355	0.02%
2022/11/29	36.1	99.82	17	98.88	97.50	19.1	14,502	0.13%
2022/11/28	0	0.00	3	102.17	102.50	-3	14,402	-0.02%
2022/11/25	6	99.18	6	100.32	100.00	0	14,421	0.00%
2022/11/24	5	100.00	6	100.58	100.50	-1	14,483	-0.01%
2022/11/23	3	98.43	4	98.73	98.70	-1	14,507	-0.01%
2022/11/22	3.1	96.81	2	97.00	97.10	1.1	14,530	0.01%
2022/11/21	4	99.24	14	99.84	98.50	-10	14,571	-0.07%
2022/11/18	28.1	97.92	27.5	97.57	97.10	0.6	14,534	0.00%
2022/11/17	3	97.63	2	98.70	98.70	1	14,434	0.01%
2022/11/16	14	97.29	14	96.16	96.80	0	14,513	0.00%
2022/11/15	29	96.20	27.1	96.53	95.60	2	14,608	0.01%
2022/11/14	3.2	96.71	9.2	96.82	97.30	-6	14,948	-0.04%
2022/11/11	39.2	95.67	35	94.97	94.00	4.2	15,166	0.03%
2022/11/10	6	94.17	10	93.76	94.00	-4	15,028	-0.03%
2022/11/09	9	91.46	7	91.27	92.00	2	15,278	0.01%
2022/11/08	15.2	91.50	16	91.64	89.20	-0.8	15,431	-0.01%
2022/11/07	1.1	88.76	2	88.30	87.60	-0.9	15,185	-0.01%
2022/11/04	2.1	86.47	1.5	87.93	88.10	0.6	15,145	0.00%
2022/11/03	1.2	88.25	4	87.75	87.80	-2.9	15,102	-0.02%
2022/11/02	1.5	87.93	9	87.09	88.20	-7.5	15,053	-0.05%
2022/11/01	15.3	85.42	17	86.32	86.50	-1.7	15,093	-0.01%
2022/10/31	4	84.15	11.3	85.06	85.60	-7.3	14,949	-0.05%
2022/10/28	5	82.14	9	82.88	82.10	-4	14,853	-0.03%
2022/10/27	8.2	79.21	17.1	79.85	81.50	-9	14,807	-0.06%
2022/10/26	32	77.20	36	77.09	76.90	-4	14,684	-0.03%
2022/10/25	26	79.03	25	78.61	78.40	1	14,672	0.01%
2022/10/24	11	80.65	5.5	81.04	80.00	5.5	14,785	0.04%
2022/10/21	52.1	81.52	43	82.01	79.90	9.1	14,848	0.06%
2022/10/20	21.1	80.73	19	81.55	82.30	2.1	14,883	0.01%
2022/10/19	27	84.30	17	84.27	83.00	10	14,935	0.07%
2022/10/18	11	84.54	8	83.70	83.00	3	15,190	0.02%
2022/10/17	33	83.86	24	83.10	84.60	9	15,263	0.06%
2022/10/14	42	90.80	35	89.56	88.00	7	15,056	0.05%
2022/10/13	24	92.09	30	91.87	88.80	-6	14,846	-0.04%
2022/10/12	45	86.92	46.1	87.17	90.50	-1.1	14,838	-0.01%
2022/10/11	22.1	86.32	17.3	86.12	85.10	4.8	15,139	0.03%
2022/10/07	15.3	94.40	12.1	91.83	91.50	3.2	15,242	0.02%
2022/10/06	98.4	94.75	102	95.13	94.80	-3.6	15,505	-0.02%	大賣/
2022/10/05	31	94.15	25.1	94.04	94.60	5.9	15,616	0.04%
2022/10/04	75	93.38	79.2	93.84	92.90	-4.2	15,765	-0.03%
2022/10/03	35	93.71	40.3	93.77	93.80	-5.3	15,903	-0.03%
2022/09/30	46	88.38	38.3	88.18	92.80	7.7	15,691	0.05%
2022/09/29	19.5	89.50	18	86.58	86.00	1.5	15,337	0.01%
2022/09/28	15.3	91.60	15	90.16	89.20	0.3	15,337	0.00%
2022/09/27	35	95.57	34	94.96	94.00	1	15,426	0.01%
2022/09/26	14.1	98.20	12	97.01	97.00	2.1	15,254	0.01%
2022/09/23	30	100.06	37.9	100.06	102.00	-7.9	15,044	-0.05%
2022/09/22	20.1	93.91	14	93.81	95.00	6.1	14,706	0.04%
2022/09/21	24	91.18	33.9	90.94	93.70	-9.9	14,786	-0.07%
2022/09/20	28.2	90.62	36.9	90.80	91.10	-8.7	14,894	-0.06%
2022/09/19	18	90.33	10.9	89.15	88.10	7.1	15,034	0.05%
2022/09/06	1	78.50	3	78.70	77.70	-2	15,220	-0.01%
2022/09/05	4	79.73	8	79.24	78.60	-4	15,777	-0.03%
2022/09/02	1	80.40	3	80.93	80.10	-2	16,650	-0.01%
2022/09/01	14	81.53	1	81.00	81.00	13	17,967	0.07%
2022/08/31	3	82.77	2	82.95	83.60	1	18,273	0.01%
2022/08/30	2	82.25	4	82.23	82.10	-2	18,237	-0.01%
2022/08/29	5	80.44	5	80.78	80.50	0	18,158	0.00%
2022/08/26	7	83.39	4	83.58	83.40	3	18,113	0.02%
2022/08/25	3	83.53	9	83.39	83.80	-6	18,032	-0.03%
2022/08/24	7	81.62	10	81.64	80.30	-3	17,975	-0.02%
2022/08/23	6	81.67	6	82.15	82.30	0	18,000	0.00%
2022/08/22	10	82.90	12	82.85	82.10	-2	18,094	-0.01%
2022/08/19	4	84.00	18	83.53	83.10	-14	18,040	-0.08%
2022/08/18	6	81.72	7.4	82.22	83.00	-1.4	18,263	-0.01%
2022/08/17	10	82.47	19.2	82.98	82.70	-9.2	18,257	-0.05%
2022/08/16	4	82.10	9.4	81.85	82.30	-5.4	18,279	-0.03%
2022/08/15	16	80.41	17	80.69	80.50	-1	18,163	-0.01%
2022/08/12	30	79.21	18	78.76	78.60	12	18,131	0.07%
2022/08/11	9	79.70	5	80.02	79.00	4	18,111	0.02%
2022/08/10	60	78.48	63.6	79.11	79.30	-3.6	18,135	-0.02%
2022/08/09	12.5	75.55	16.4	76.24	77.50	-3.9	17,820	-0.02%
2022/08/08	18.1	71.29	18	71.51	73.90	0.1	17,699	0.00%
2022/08/05	57.2	72.15	52	71.79	72.00	5.2	17,868	0.03%
2022/08/04	71.1	74.61	61.2	74.35	72.00	9.9	17,561	0.06%
2022/08/03	2.2	80.12	2	79.90	79.90	0.2	17,371	0.00%
2022/08/02	5	80.16	3	80.53	80.40	2	17,544	0.01%
2022/08/01	3	80.80	1	81.10	81.10	2	17,685	0.01%
2022/07/29	8.4	82.41	6.3	81.31	81.30	2.1	17,828	0.01%
2022/07/28	10.4	80.93	10	81.29	81.30	0.4	18,013	0.00%
2022/07/27	0	0.00	2	81.85	82.00	-2	17,969	-0.01%
2022/07/26	8	81.00	8	81.05	80.60	0	17,962	0.00%
2022/07/25	5	82.94	6	83.42	82.00	-1	18,124	-0.01%
2022/07/22	3	82.80	10	83.36	83.20	-7	18,249	-0.04%
2022/07/21	7.3	82.24	4.6	82.77	82.70	2.7	18,378	0.01%
2022/07/20	15	82.37	26	82.42	82.00	-11	18,350	-0.06%
2022/07/19	8.2	79.93	10.1	79.68	79.30	-1.9	18,343	-0.01%
2022/07/18	23	78.17	28	78.13	78.60	-5	18,432	-0.03%
2022/07/15	28.3	78.49	30	78.41	78.10	-1.7	18,611	-0.01%
2022/07/14	34	75.74	40.3	75.47	78.00	-6.3	18,439	-0.03%
2022/07/13	8	74.24	15.2	73.54	72.80	-7.2	18,099	-0.04%
2022/07/12	10.1	70.37	6	69.85	69.30	4.1	17,954	0.02%
2022/07/11	53	71.84	48.3	72.18	73.00	4.7	17,971	0.03%
2022/07/08	26	70.98	55.2	70.86	72.00	-29.2	17,874	-0.16%
2022/07/07	143.1	68.31	138.1	67.00	69.60	5	17,515	0.03%	大買/大賣/
2022/07/06	23.1	66.82	27	66.93	67.80	-3.9	17,041	-0.02%
2022/07/05	20	66.44	15	66.87	66.70	5	16,886	0.03%
2022/07/04	48.1	66.37	49.2	66.32	67.80	-1.1	16,571	-0.01%
2022/07/01	66.1	70.80	52.1	71.01	68.50	14	16,229	0.09%
2022/06/30	28.3	78.07	24	78.34	76.10	4.3	15,884	0.03%
2022/06/29	7	84.83	4	84.70	84.50	3	15,899	0.02%
2022/06/28	8	85.44	10	84.87	84.50	-2	15,979	-0.01%
2022/06/27	24	83.21	17	84.21	85.50	7	16,184	0.04%
2022/06/24	18.2	83.78	24.2	83.39	83.00	-6	16,060	-0.04%
2022/06/23	9	80.63	10	79.97	79.50	-1	15,859	-0.01%
2022/06/22	17	79.41	15	79.51	78.60	2	15,933	0.01%
2022/06/21	29	80.02	8	80.43	80.90	21	15,950	0.13%
2022/06/20	9.1	79.26	11	79.23	78.00	-1.9	16,223	-0.01%
2022/06/17	15.1	79.71	11	79.75	79.70	4.1	16,427	0.02%
2022/06/16	23	87.01	20	84.52	83.10	3	16,176	0.02%
2022/06/15	69	89.89	43.3	89.22	87.60	25.7	16,094	0.16%
2022/06/14	91.3	90.73	118	90.18	91.00	-26.7	15,995	-0.17%	大賣/
2022/06/13	34	92.86	38.2	93.09	93.70	-4.2	15,559	-0.03%
2022/06/10	120	90.41	128.3	88.68	92.90	-8.3	14,723	-0.06%	大買/大賣/
2022/06/09	17.1	82.69	33.7	83.03	84.50	-16.6	13,433	-0.12%
2022/06/08	7.1	80.36	6	80.43	79.80	1.1	13,093	0.01%
2022/06/07	1	79.80	2	80.25	80.30	-1	13,185	-0.01%
2022/06/06	9.1	80.02	3	80.13	79.70	6.1	13,305	0.05%
2022/06/02	16	81.09	18	81.24	81.10	-2	13,452	-0.01%
2022/06/01	15	81.43	17.1	82.19	81.00	-2.1	13,610	-0.02%
2022/05/31	4	80.90	10	81.09	81.30	-6	13,574	-0.04%
2022/05/30	13	80.62	21	79.88	80.90	-8	13,569	-0.06%
2022/05/27	27.1	77.09	27	77.12	77.60	0.1	13,579	0.00%
2022/05/26	53.6	78.73	45	77.28	76.10	8.6	13,660	0.06%
2022/05/25	7	79.91	8	79.98	79.80	-1	13,603	-0.01%
2022/05/24	13.9	80.37	9.1	80.14	79.40	4.8	13,724	0.03%
2022/05/23	1	81.90	0	0.00	81.90	1	13,716	0.01%
2022/05/20	6.2	82.41	5	82.68	81.60	1.2	13,890	0.01%
2022/05/19	18	83.13	8	83.06	82.60	10	14,125	0.07%
2022/05/18	57	86.57	54	87.55	85.40	3	14,076	0.02%
2022/05/17	111.1	85.53	106	85.57	87.10	5.1	14,059	0.04%	大買/大賣/
2022/05/16	28	87.06	24.5	87.08	86.10	3.5	14,156	0.02%
2022/05/13	53	86.04	61	85.16	85.50	-8	14,000	-0.06%
2022/05/12	17	83.59	19	82.85	82.20	-2	13,723	-0.01%
2022/05/11	9	82.30	13	82.73	82.20	-4	13,722	-0.03%
2022/05/10	13	81.15	9	81.56	82.00	4	13,907	0.03%
2022/05/09	54	83.21	52	83.42	83.50	2	13,933	0.01%
2022/05/06	9.1	82.13	6	82.22	81.80	3.1	14,152	0.02%
2022/05/05	10	86.05	7	86.11	85.00	3	14,313	0.02%
2022/05/04	4	84.25	34.2	84.51	84.70	-30.2	14,319	-0.21%
2022/05/03	9	83.83	8	84.09	83.60	1	14,642	0.01%
2022/04/29	42	85.29	43	84.47	83.00	-1	14,949	-0.01%
2022/04/28	62	83.51	61	83.48	84.40	1	15,188	0.01%
2022/04/27	6	77.90	7	80.46	82.20	-1	15,409	-0.01%
2022/04/26	3	79.77	3	79.20	78.90	0	15,952	0.00%
2022/04/25	2.2	81.04	5	80.18	78.20	-2.8	17,592	-0.02%
2022/04/22	18	85.47	10	84.15	83.20	8	18,309	0.04%
2022/04/21	10	86.93	12.5	87.27	88.60	-2.5	18,150	-0.01%
2022/04/20	8	83.95	12	83.51	83.90	-4	17,843	-0.02%
2022/04/19	2	81.15	5	81.48	81.90	-3	17,777	-0.02%
2022/04/18	7	78.31	22	78.35	79.00	-15	17,769	-0.08%
2022/04/15	13	81.38	3	80.40	80.40	10	17,699	0.06%
2022/04/14	18	83.83	29.1	83.57	84.70	-11.1	17,725	-0.06%
2022/04/13	16	81.36	6	81.77	82.70	10	17,740	0.06%
2022/04/12	4	81.70	3.6	81.66	81.50	0.5	17,866	0.00%
2022/04/11	26.1	81.14	5	81.10	80.60	21.1	18,185	0.12%
2022/04/08	9	85.48	6	85.37	84.30	3	18,338	0.02%
2022/04/07	18.1	83.92	27	85.30	83.70	-8.9	18,264	-0.05%
2022/04/06	36.5	87.63	51	88.41	86.50	-14.6	18,269	-0.08%
2022/04/01	73.2	88.39	71.7	89.09	88.10	1.5	18,349	0.01%
2022/03/31	33.1	86.88	34.4	85.65	85.00	-1.4	18,987	-0.01%
2022/03/30	29.4	86.63	35.5	87.24	87.50	-6.1	19,497	-0.03%
2022/03/29	3	85.17	22	84.84	84.90	-19	19,574	-0.10%
2022/03/28	0	0.00	11	83.87	84.10	-11	19,911	-0.06%
2022/03/25	34	83.74	10	83.95	84.30	24	20,157	0.12%
2022/03/24	9	84.26	4.1	84.33	84.60	4.9	19,981	0.02%
2022/03/23	37.5	84.34	43	84.29	84.00	-5.5	19,952	-0.03%
2022/03/22	32	82.76	51	82.91	83.20	-19	19,614	-0.10%
2022/03/21	17	81.07	26.1	80.87	81.10	-9.1	19,165	-0.05%
2022/03/18	12	79.18	16	79.53	80.20	-4	19,076	-0.02%
2022/03/17	26.3	74.81	51	76.70	78.00	-24.7	18,924	-0.13%
2022/03/16	14	72.47	18	72.63	72.70	-4	18,806	-0.02%
2022/03/15	7.1	74.08	1	73.80	73.70	6.1	19,070	0.03%
2022/03/14	13.5	76.50	6	76.65	76.20	7.5	19,058	0.04%
2022/03/11	9	77.42	4	77.68	77.50	5	19,096	0.03%
2022/03/10	9	77.08	6	77.38	77.40	3	19,112	0.02%
2022/03/09	12	74.09	7	74.86	74.50	5	19,083	0.03%
2022/03/08	28.1	73.86	9	76.44	73.00	19.1	19,352	0.10%
2022/03/07	29.1	76.16	5.3	76.19	75.90	23.8	19,490	0.12%
2022/03/04	11.1	80.65	6	80.93	79.90	5.1	19,604	0.03%
2022/03/03	11.1	81.58	5	82.86	81.20	6.1	19,587	0.03%
2022/03/02	18.2	82.40	3	81.90	82.00	15.2	19,606	0.08%
2022/03/01	14	83.19	28	83.38	83.00	-14	19,523	-0.07%
2022/02/25	28.1	81.43	29	82.22	80.70	-0.9	19,416	0.00%
2022/02/24	44	81.83	46	82.21	80.90	-2	19,268	-0.01%
2022/02/23	8.3	81.26	9.3	81.32	82.60	-1	19,255	-0.01%
2022/02/22	13.1	79.84	10	79.65	79.10	3.1	19,533	0.02%
2022/02/21	19.4	82.40	13	81.92	81.50	6.4	19,734	0.03%
2022/02/18	5.1	81.54	0	0.00	82.30	5.1	19,605	0.03%
2022/02/17	21.2	82.45	18	82.42	81.70	3.2	19,788	0.02%
2022/02/16	10	82.28	9	82.18	82.20	1	20,081	0.00%
2022/02/15	10.7	80.82	10	80.01	79.70	0.7	20,243	0.00%
2022/02/14	6.4	80.42	13.1	80.22	80.90	-6.8	20,233	-0.03%
2022/02/11	17.1	80.85	22	81.10	80.50	-4.9	20,318	-0.02%
2022/02/10	28	80.53	16	81.06	80.30	12	20,465	0.06%
2022/02/09	26	81.93	21	82.13	82.00	5	20,238	0.02%
2022/02/08	66	81.59	74	81.57	82.30	-8	20,134	-0.04%
2022/02/07	82	78.09	77	78.46	79.20	5	20,136	0.02%
2022/01/26	46	75.30	42	75.20	75.30	4	19,988	0.02%
2022/01/25	34.1	76.91	28	76.13	74.60	6.1	20,253	0.03%
2022/01/24	18	78.74	14	78.69	78.40	4	19,943	0.02%
2022/01/21	32	80.66	35	80.52	79.80	-3	19,748	-0.02%
2022/01/20	35	85.44	19.4	85.22	84.20	15.6	19,449	0.08%
2022/01/19	87	85.15	89	85.47	88.50	-2	19,270	-0.01%
2022/01/18	161.1	84.86	164	84.84	86.50	-2.9	18,766	-0.02%	大買/大賣/
2022/01/17	33	80.04	76.2	80.17	81.90	-43.2	17,478	-0.25%
2022/01/14	19	72.36	23	73.60	74.60	-4	17,043	-0.02%
2022/01/13	15	73.44	21	73.79	73.40	-6	17,029	-0.04%
2022/01/12	16	73.05	16	72.96	73.10	0	17,087	0.00%
2022/01/11	11	73.03	9	73.36	73.00	2	17,225	0.01%
2022/01/10	9	73.87	17	74.09	74.40	-8	17,230	-0.05%
2022/01/07	40.7	73.74	11	73.56	73.80	29.7	17,320	0.17%
2022/01/06	11	75.79	0.7	75.60	75.70	10.4	17,216	0.06%
2022/01/05	21	77.83	36	77.85	76.90	-15	17,223	-0.09%
2022/01/04	40.4	79.52	61	79.14	79.80	-20.6	17,119	-0.12%
2022/01/03	31	78.94	25	78.31	78.40	6	17,047	0.04%
2021/12/30	20	76.46	8	76.50	76.00	12	17,006	0.07%
2021/12/29	5	76.44	8	76.50	77.00	-3	17,188	-0.02%
2021/12/28	19	75.85	47	75.59	75.30	-28	17,376	-0.16%
2021/12/27	53.7	79.06	35.3	80.01	76.80	18.4	17,290	0.11%
2021/12/24	35.5	79.33	84.8	79.08	79.50	-49.3	16,521	-0.30%
2021/12/23	44	77.46	45.1	77.72	76.10	-1.1	16,079	-0.01%
2021/12/22	27	76.26	29.1	76.48	76.80	-2.1	16,097	-0.01%
2021/12/21	7	74.17	47	74.60	74.80	-40	16,350	-0.24%
2021/12/20	0	0.00	8	72.03	72.10	-8	16,748	-0.05%
2021/12/17	14.5	71.97	14	72.79	71.80	0.5	17,353	0.00%
2021/12/16	4	72.90	16	72.18	72.90	-12	18,473	-0.06%
2021/12/14	8	69.99	0	0.00	69.70	8	19,915	0.04%
2021/12/13	11	71.05	3	71.73	70.80	8	19,967	0.04%
2021/12/10	8.2	72.05	9.7	72.61	71.80	-1.5	20,003	-0.01%
2021/12/09	54	72.66	18	73.99	71.80	36	20,153	0.18%
2021/12/08	0	0.00	1	72.00	71.70	-1	20,243	0.00%
2021/12/07	2	72.05	7	72.34	71.40	-5	20,510	-0.02%
2021/12/06	12	71.87	5	72.06	71.50	7	20,847	0.03%
2021/12/03	7	73.50	13	73.45	73.10	-6	21,083	-0.03%
2021/12/02	30.2	74.51	40.1	75.32	73.40	-10	21,248	-0.05%
2021/12/01	16	73.81	41.3	73.94	74.80	-25.3	21,001	-0.12%
2021/11/30	15	72.55	14	72.52	71.90	1	20,871	0.00%
2021/11/29	12	69.37	16.2	68.49	70.20	-4.2	20,898	-0.02%
2021/11/26	13.4	68.96	6	69.00	68.60	7.4	21,168	0.03%
2021/11/25	3	70.90	3	71.57	70.60	0	21,544	0.00%
2021/11/24	4	69.37	33	70.67	71.70	-29	21,825	-0.13%
2021/11/23	9.3	70.67	0	0.00	69.50	9.3	22,059	0.04%
2021/11/22	16.5	71.51	10	71.98	71.20	6.5	22,250	0.03%
2021/11/19	29.6	72.36	10.2	72.59	72.00	19.5	22,468	0.09%
2021/11/18	65.2	76.09	20	77.94	74.30	45.2	22,692	0.20%
2021/11/17	15	76.00	8	75.98	76.60	7	22,937	0.03%
2021/11/16	9	75.98	12	75.80	76.10	-3	23,234	-0.01%
2021/11/15	58	76.31	39	76.03	77.10	19	23,129	0.08%
2021/11/12	25	72.62	48.1	72.86	72.90	-23.1	22,814	-0.10%
2021/11/11	11	70.45	9	70.72	70.30	2	22,494	0.01%
2021/11/10	30	69.85	24	69.60	69.30	6	22,421	0.03%
2021/11/09	17	71.36	39	71.34	71.40	-22	22,333	-0.10%
2021/11/08	14	69.38	5	69.88	68.90	9	22,056	0.04%
2021/11/05	12	70.23	4	71.23	69.80	8	22,045	0.04%
2021/11/04	26	71.56	36	71.22	70.50	-10	21,995	-0.05%
2021/11/03	27.2	68.11	19	68.97	69.20	8.2	21,721	0.04%
2021/11/02	35.1	68.45	65	68.66	68.70	-29.9	21,595	-0.14%
2021/11/01	19	66.30	22	66.73	66.80	-3	21,179	-0.01%
2021/10/29	14	66.65	17	66.94	66.40	-3	21,456	-0.01%
2021/10/28	42	66.26	15	66.57	66.10	27	21,356	0.13%
2021/10/27	44	66.19	19	67.07	66.50	25	21,276	0.12%
2021/10/26	49	67.38	29	67.09	66.10	20	21,051	0.10%
2021/10/25	33	66.67	20.3	67.10	67.60	12.8	20,900	0.06%
2021/10/22	32.1	69.16	52	68.75	69.50	-19.9	20,581	-0.10%
2021/10/21	5	64.96	13	65.95	65.40	-8	20,217	-0.04%
2021/10/20	5	65.72	2	65.60	65.60	3	20,230	0.01%
2021/10/19	16	66.04	17	66.18	65.20	-1	20,243	0.00%
2021/10/18	12	65.09	4	64.18	64.00	8	20,262	0.04%
2021/10/15	21	65.93	20	66.04	65.40	1	20,318	0.00%
2021/10/14	6	64.25	9	65.10	63.60	-3	20,393	-0.01%
2021/10/13	14	63.91	2	63.75	63.50	12	20,486	0.06%
2021/10/12	1	66.50	1	66.50	66.50	0	20,602	0.00%
2021/10/08	29	67.06	35	67.47	67.20	-6	20,877	-0.03%
2021/10/07	12	65.57	21	65.65	66.20	-9	20,748	-0.04%
2021/10/06	23	63.74	22	63.22	61.90	1	20,929	0.00%
2021/10/05	9	62.56	10	62.94	65.30	-1	21,158	0.00%
2021/10/04	24.2	62.24	27	61.98	61.10	-2.8	21,377	-0.01%
2021/10/01	28.3	64.34	44	63.13	62.00	-15.8	21,852	-0.07%
2021/09/30	18	65.47	18	65.01	65.00	0	22,125	0.00%
2021/09/29	21.2	65.55	15	66.03	64.40	6.2	22,091	0.03%
2021/09/28	57.1	66.72	27	67.04	68.30	30.1	21,963	0.14%
2021/09/27	49.1	68.04	37	68.21	67.80	12	21,377	0.06%
2021/09/24	38	75.48	38	74.46	73.20	0	20,841	0.00%
2021/09/23	90	76.23	101	76.43	75.20	-11	20,504	-0.05%	大賣/
2021/09/22	42	72.70	29	72.66	74.00	13	19,655	0.07%
2021/09/17	55	72.76	82	73.11	74.00	-27	19,780	-0.14%
2021/09/16	6	67.98	14	67.79	68.10	-8	19,538	-0.04%
2021/09/15	9	67.04	25	67.77	67.90	-16	20,570	-0.08%
2021/09/14	26	66.35	24	66.69	67.10	2	21,067	0.01%
2021/09/13	32	68.09	14	67.42	66.80	18	21,772	0.08%
2021/09/10	32	70.24	38.5	70.69	71.40	-6.5	22,090	-0.03%
2021/09/09	30.5	67.44	39	67.15	69.00	-8.5	22,192	-0.04%
2021/09/08	15	64.71	13	65.82	63.40	2	21,866	0.01%
2021/09/07	43	70.40	42.2	68.11	67.50	0.8	21,743	0.00%
2021/09/06	41	71.55	45	71.09	71.00	-4	21,739	-0.02%
2021/09/03	38	71.97	40	72.06	72.80	-2	22,282	-0.01%
2021/09/02	46	73.66	42.2	72.83	71.80	3.8	22,925	0.02%
2021/09/01	48.7	72.98	35	72.70	73.90	13.7	22,892	0.06%
2021/08/31	27	72.28	37.1	72.21	73.50	-10.1	22,774	-0.04%
2021/08/30	33.1	69.48	63	69.89	70.20	-29.9	22,515	-0.13%
2021/08/27	53.5	68.94	43.1	67.70	67.00	10.4	22,888	0.05%
2021/08/26	40	71.66	10.6	71.74	71.00	29.4	22,684	0.13%
2021/08/25	74.1	72.60	55.2	72.85	73.60	18.9	22,699	0.08%
2021/08/24	62.1	71.05	71	71.44	71.90	-8.9	22,793	-0.04%
2021/08/23	54.1	68.01	30	68.45	68.40	24.1	22,466	0.11%
2021/08/20	16	67.00	26	67.42	68.30	-10	21,927	-0.05%
2021/08/19	7	62.84	0	0.00	62.10	7	21,540	0.03%
2021/08/18	15	60.26	23	60.29	64.20	-8	21,563	-0.04%
2021/08/17	2	62.40	3.2	59.08	58.40	-1.2	21,806	-0.01%
2021/08/16	0	0.00	0.1	61.60	61.80	-0.1	21,904	0.00%
2021/08/13	6	63.40	2.1	63.24	63.00	3.9	22,091	0.02%
2021/08/12	1	66.90	2	66.90	66.70	-1	22,137	0.00%
2021/08/11	3	65.67	0.3	66.30	66.70	2.7	22,430	0.01%
2021/08/10	1	68.20	20.3	68.09	67.60	-19.3	22,891	-0.08%
2021/08/09	16	71.35	12	71.56	69.80	4	23,158	0.02%
2021/08/06	7	72.00	9	72.54	72.00	-2	23,356	-0.01%
2021/08/05	14	72.40	10	72.25	71.60	4	23,597	0.02%
2021/08/04	24	74.08	27.3	74.10	72.90	-3.3	23,730	-0.01%
2021/08/03	5	72.84	4	73.10	72.80	1	23,608	0.00%
2021/08/02	14	71.86	12	72.54	72.60	2	23,615	0.01%
2021/07/30	18	72.83	7	73.39	71.50	11	23,555	0.05%
2021/07/29	12	73.11	10	72.68	72.50	2	23,566	0.01%
2021/07/28	3	71.63	4	70.28	72.20	-1	23,539	0.00%
2021/07/27	9	75.36	6	73.20	73.00	3	23,608	0.01%
2021/07/26	1	75.50	7	74.47	75.80	-6	23,587	-0.03%
2021/07/23	7	74.47	4	74.00	73.70	3	23,536	0.01%
2021/07/22	22	75.24	2	76.30	75.60	20	23,612	0.08%
2021/07/21	17	75.16	10	74.02	74.00	7	23,653	0.03%
2021/07/20	5	73.82	10.2	74.26	74.90	-5.2	23,966	-0.02%
2021/07/19	16.1	76.58	10.1	76.19	75.50	6	24,015	0.02%
2021/07/16	25	76.21	27.1	77.16	77.40	-2.1	23,986	-0.01%
2021/07/15	29	77.61	28.1	78.48	77.90	0.9	23,945	0.00%
2021/07/14	48.1	80.60	45	79.61	80.10	3.1	23,673	0.01%
2021/07/13	43	81.02	39	79.85	79.50	4	23,558	0.02%
2021/07/12	55.5	80.37	43	80.67	80.00	12.5	23,234	0.05%
2021/07/09	29	78.16	41	77.93	77.10	-12	22,821	-0.05%
2021/07/08	35.1	75.88	57.2	76.24	77.90	-22.1	22,565	-0.10%
2021/07/07	59.1	73.49	50	73.74	71.50	9.1	22,038	0.04%
2021/07/06	6	70.27	8.2	70.50	70.50	-2.2	21,536	-0.01%
2021/07/05	31	69.15	27	69.16	69.00	4	21,469	0.02%
2021/07/02	5	67.14	3	66.90	67.30	2	21,371	0.01%
2021/07/01	6	66.85	10.2	66.86	66.90	-4.2	21,323	-0.02%
2021/06/30	10	67.77	9	67.94	66.90	1	21,245	0.00%
2021/06/29	12	67.48	20.1	67.86	68.60	-8.1	21,157	-0.04%
2021/06/28	50.1	69.08	58	69.13	68.50	-7.9	20,979	-0.04%
2021/06/25	56.1	69.27	73.5	69.28	67.50	-17.4	20,524	-0.08%
2021/06/24	134	66.19	115	66.17	66.60	19	19,750	0.10%	大買/大賣/
2021/06/23	32	64.73	54.4	65.05	67.30	-22.4	18,688	-0.12%
2021/06/22	107.5	63.08	71	62.30	61.20	36.5	18,167	0.20%	大買/
2021/06/21	38.1	61.08	69.3	61.17	62.20	-31.2	17,304	-0.18%
2021/06/18	12	60.08	17.3	59.47	58.20	-5.3	16,717	-0.03%
2021/06/17	16	59.01	19	59.06	59.30	-3	16,341	-0.02%
2021/06/16	16	59.06	13	58.93	58.90	3	16,350	0.02%
2021/06/15	17	59.51	28.1	59.37	59.60	-11.1	16,266	-0.07%
2021/06/11	71.5	59.54	64.3	59.03	58.70	7.2	16,170	0.04%
2021/06/10	84	59.97	96.6	59.95	61.50	-12.6	15,582	-0.08%
2021/06/09	23	58.23	26	57.63	57.00	-3	14,780	-0.02%
2021/06/08	32	57.58	29	57.87	58.00	3	14,714	0.02%
2021/06/07	21	56.24	27	56.82	57.10	-6	14,632	-0.04%
2021/06/04	46	57.37	32.1	57.60	55.60	13.9	14,561	0.10%
2021/06/03	1	57.50	9.1	57.56	57.60	-8.1	14,382	-0.06%
2021/06/02	18	57.03	18.2	57.39	57.40	-0.2	15,129	0.00%
2021/06/01	11.1	56.88	14.1	56.94	57.10	-3	15,199	-0.02%
2021/05/31	14	54.04	18.7	54.78	55.20	-4.7	15,227	-0.03%
2021/05/28	14	52.81	10	53.00	53.10	4	15,469	0.03%
2021/05/27	1	52.00	1	52.00	52.50	0	15,987	0.00%
2021/05/26	3	53.67	5	53.40	53.10	-2	16,018	-0.01%
2021/05/25	13	53.58	24	54.11	53.70	-11	16,292	-0.07%
2021/05/24	11	51.70	35	51.96	52.40	-24	16,165	-0.15%
2021/05/21	15	51.19	7	51.91	51.00	8	16,101	0.05%
2021/05/20	10	50.51	26	50.14	49.15	-16	16,063	-0.10%
2021/05/19	56	50.71	23	50.57	50.80	33	16,355	0.20%
2021/05/18	17	49.50	24	50.21	50.50	-7	16,269	-0.04%
2021/05/17	27	46.31	43.1	45.98	48.25	-16.1	16,002	-0.10%
2021/05/14	4	46.08	10	46.56	45.90	-6	15,709	-0.04%
2021/05/13	27	42.31	8	40.90	43.85	19	15,454	0.12%
2021/05/12	6	42.55	8.1	45.06	41.85	-2.1	15,261	-0.01%
2021/05/11	5.1	46.40	7.8	47.49	46.50	-2.8	15,083	-0.02%
2021/05/10	8.5	50.39	11	50.62	51.00	-2.5	14,954	-0.02%
2021/05/07	1	48.95	3	49.63	50.00	-2	15,094	-0.01%
2021/05/06	3	49.28	2	48.60	48.60	1	15,325	0.01%
2021/05/05	2	48.35	2	49.45	49.45	0	15,640	0.00%
2021/05/04	13.2	49.90	1.1	50.64	48.60	12.1	15,717	0.08%
2021/05/03	9	53.20	2.5	52.76	52.40	6.5	15,715	0.04%
2021/04/29	6.1	54.90	6	54.87	54.90	0.1	15,787	0.00%
2021/04/28	15.1	54.72	3	55.00	54.40	12.1	15,954	0.08%
2021/04/27	25.1	55.40	10	55.50	55.20	15.1	16,104	0.09%
2021/04/26	19.8	57.41	25	57.99	57.60	-5.3	16,107	-0.03%
2021/04/23	5	56.52	16	56.56	56.80	-11	16,313	-0.07%
2021/04/22	15.1	56.26	6	55.83	54.50	9.1	17,306	0.05%
2021/04/21	6.3	56.43	15	56.33	55.80	-8.7	18,548	-0.05%
2021/04/20	2.3	55.65	2.4	55.52	55.60	-0.1	18,986	0.00%
2021/04/19	5	54.66	7.4	54.25	55.00	-2.4	19,073	-0.01%
2021/04/16	2	54.40	13	54.22	54.50	-11	19,226	-0.06%
2021/04/15	8	52.20	16.1	53.18	53.30	-8.1	19,540	-0.04%
2021/04/14	46.2	51.83	27	52.12	52.10	19.2	20,165	0.10%
2021/04/13	4.7	54.38	4	54.03	53.30	0.7	20,424	0.00%
2021/04/12	10.1	55.20	12	55.25	55.10	-1.9	20,580	-0.01%
2021/04/09	5	55.66	5.1	55.80	55.60	-0.1	20,790	0.00%
2021/04/08	14	56.14	28	56.19	56.30	-14	20,714	-0.07%
2021/04/07	7	55.31	2	55.20	55.20	5	20,671	0.02%
2021/04/06	16	55.03	1	54.80	55.00	15	20,774	0.07%
2021/04/01	10	56.18	4	55.90	55.10	6	20,871	0.03%
2021/03/31	26.3	55.77	26	55.86	56.20	0.3	20,914	0.00%
2021/03/30	7.2	54.93	1	55.20	55.20	6.2	20,906	0.03%
2021/03/29	0	0.00	2	55.55	54.70	-2	21,165	-0.01%
2021/03/26	4	54.70	2	55.00	55.00	2	21,781	0.01%
2021/03/25	8	55.19	7	55.59	54.90	1	22,481	0.00%
2021/03/24	20	55.14	16	55.11	55.80	4	23,017	0.02%
2021/03/23	17	55.67	24.1	55.87	55.20	-7.1	24,177	-0.03%
2021/03/22	2.1	54.54	1.1	54.44	54.50	1	25,564	0.00%
2021/03/19	16.3	54.71	8	54.86	54.90	8.3	26,379	0.03%
2021/03/18	5	55.36	3	55.40	55.40	2	26,682	0.01%
2021/03/17	11	55.32	11	55.18	55.20	0	26,843	0.00%
2021/03/16	8	56.01	4	56.60	56.00	4	26,959	0.01%
2021/03/15	6	56.45	2	56.60	56.60	4	27,473	0.01%
2021/03/12	8	57.51	9	57.79	56.80	-1	28,315	0.00%
2021/03/11	1	56.00	3	56.57	57.20	-2	28,314	-0.01%
2021/03/10	10.1	56.42	11	56.55	55.80	-0.9	28,369	0.00%
2021/03/09	82	57.51	44	56.92	56.10	38	28,478	0.13%
2021/03/08	51.2	58.60	54.2	58.83	58.50	-3	28,130	-0.01%
2021/03/05	31	55.74	41	56.69	57.40	-10	27,418	-0.04%
2021/03/04	16	56.53	22.1	56.61	55.20	-6.1	27,432	-0.02%
2021/03/03	38	56.17	45.1	55.98	56.00	-7.1	27,244	-0.03%
2021/03/02	35	56.21	61.6	56.60	56.90	-26.6	27,361	-0.10%
2021/02/26	12	54.50	15	54.47	54.20	-3	27,598	-0.01%
2021/02/25	44.1	57.15	28	56.43	55.90	16.1	28,817	0.06%
2021/02/24	16.1	55.43	19	55.53	56.20	-2.9	28,672	-0.01%
2021/02/23	5	54.84	8	54.69	54.60	-3	28,567	-0.01%
2021/02/22	10.2	55.68	7	55.43	55.30	3.2	29,133	0.01%
2021/02/19	19	55.71	20	55.99	55.20	-1	29,472	0.00%
2021/02/18	10	54.83	1	55.80	54.70	9	29,370	0.03%
2021/02/17	19.1	55.63	25.1	55.11	55.10	-6	29,266	-0.02%
2021/02/05	2	52.75	4	52.85	52.40	-2	29,022	-0.01%
2021/02/04	2	52.30	2	52.60	52.60	0	29,098	0.00%
2021/02/03	6	52.07	0	0.00	51.80	6	29,153	0.02%
2021/02/02	4	51.88	8	52.23	52.30	-4	29,241	-0.01%
2021/02/01	12	51.33	13	51.69	51.70	-1	29,392	0.00%
2021/01/29	17	52.68	8	53.30	52.10	9	29,399	0.03%
2021/01/28	10	54.53	12	54.42	54.00	-2	29,365	-0.01%
2021/01/27	23.1	54.49	26	54.57	54.30	-3	29,304	-0.01%
2021/01/26	5	52.34	18	53.03	52.60	-13	29,082	-0.04%
2021/01/25	26	51.98	3.3	52.12	52.10	22.7	29,081	0.08%
2021/01/22	10	52.67	21	52.65	53.30	-11	29,043	-0.04%
2021/01/21	25	52.02	14	52.30	51.90	11	29,111	0.04%
2021/01/20	38	53.63	47.2	52.02	51.80	-9.2	29,221	-0.03%
2021/01/19	34	55.49	16	55.50	54.90	18	29,169	0.06%
2021/01/18	73	57.81	88.1	57.82	56.00	-15.1	29,279	-0.05%
2021/01/15	84.3	59.16	75	60.63	57.20	9.3	28,862	0.03%
2021/01/14	121	58.50	157	58.97	58.60	-36	28,001	-0.13%	大買/大賣/
2021/01/13	38	54.32	73	54.50	55.80	-35	27,286	-0.13%
2021/01/12	8	51.83	25	51.57	51.90	-17	27,793	-0.06%
2021/01/11	41	51.47	18	51.61	51.30	23	29,346	0.08%
2021/01/08	57	54.15	65	54.28	52.80	-8	29,446	-0.03%
2021/01/07	41	55.27	51	55.41	54.80	-10	29,322	-0.03%
2021/01/06	19	53.65	28	53.43	54.40	-9	28,939	-0.03%
2021/01/05	39.1	52.29	39	51.74	52.90	0.1	28,551	0.00%
2021/01/04	50	52.02	49	52.00	51.90	1	28,438	0.00%
2020/12/31	15	50.63	12	50.75	50.50	3	28,400	0.01%
2020/12/30	38	50.80	43	50.83	50.90	-5	28,752	-0.02%
2020/12/29	13	50.45	3	50.57	50.30	10	28,854	0.03%
2020/12/28	19	50.59	15	50.42	50.60	4	28,837	0.01%
2020/12/25	55	51.61	62.5	51.05	50.90	-7.5	28,916	-0.03%
2020/12/24	45	51.98	26	51.81	51.80	19	29,015	0.07%
2020/12/23	73	52.19	66	51.93	51.70	7	29,190	0.02%
2020/12/22	132	54.77	126.4	53.61	51.50	5.7	29,768	0.02%	大買/大賣/
2020/12/21	107.5	57.48	82	56.94	56.70	25.5	29,556	0.09%	大買/
2020/12/18	37.5	56.42	43	56.32	56.20	-5.5	29,020	-0.02%
2020/12/17	96	56.46	93	56.15	55.30	3	28,672	0.01%
2020/12/16	124	55.01	205	55.64	56.30	-81	27,633	-0.29%	大買/大賣/
2020/12/15	148	53.12	156	53.03	51.70	-8	26,277	-0.03%	大買/大賣/
2020/12/14	59	52.11	67	52.06	52.30	-8	25,856	-0.03%
2020/12/11	28	50.45	25	50.79	51.30	3	25,771	0.01%
2020/12/10	20	50.91	22	51.37	50.30	-2	25,930	-0.01%
2020/12/09	97	53.10	86	52.95	52.00	11	25,920	0.04%
2020/12/08	69	52.07	93	52.02	52.20	-24	25,644	-0.09%
2020/12/07	12	50.24	18	50.02	50.10	-6	25,214	-0.02%
2020/12/04	36.5	49.85	5	50.40	49.50	31.5	25,529	0.12%
2020/12/03	47	49.96	56	50.43	50.80	-9	25,769	-0.03%
2020/12/02	26	50.52	9	51.03	49.75	17	26,120	0.07%
2020/12/01	55	50.62	51	50.58	50.50	4	26,385	0.02%
2020/11/30	46	51.91	32	52.00	51.60	14	26,717	0.05%
2020/11/27	28	51.46	93	51.33	51.80	-65	27,004	-0.24%
2020/11/26	66	50.55	74.5	51.02	50.50	-8.5	27,466	-0.03%
2020/11/25	89.3	52.13	87	52.04	50.20	2.3	27,248	0.01%
2020/11/24	166.4	51.31	251.2	51.38	51.30	-84.8	27,467	-0.31%	大買/大賣/
2020/11/23	15	48.86	44	48.79	48.50	-29	27,037	-0.11%
2020/11/20	13	48.01	10	48.03	47.95	3	27,737	0.01%
2020/11/19	93	48.27	52	47.99	47.60	41	28,676	0.14%
2020/11/18	54	46.75	53	46.86	47.45	1	30,627	0.00%
2020/11/17	20	45.51	51	45.60	45.45	-31	31,153	-0.10%
2020/11/16	4	44.53	4	44.58	44.35	0	32,848	0.00%
2020/11/13	5	44.03	0	0.00	44.10	5	34,025	0.01%
2020/11/12	11	44.32	7	44.34	44.45	4	35,252	0.01%
2020/11/11	3	43.78	0	0.00	43.65	3	36,177	0.01%
2020/11/10	11	44.74	32	44.17	44.00	-21	38,066	-0.06%
2020/11/09	6	44.61	38	44.70	44.90	-32	41,214	-0.08%
2020/11/06	37	44.47	6	44.80	44.30	31	42,827	0.07%
2020/11/05	9	44.85	13	45.13	44.40	-4	43,410	-0.01%
2020/11/04	12	45.28	109	45.00	45.15	-97	44,703	-0.22%	大賣/
2020/11/03	6	44.35	8	44.58	44.85	-2	45,064	0.00%
2020/11/02	6	43.33	9	43.28	43.20	-3	45,504	-0.01%
2020/10/30	110	43.92	5	44.18	43.95	105	46,417	0.23%	大買/鉅額交易
2020/10/29	13	44.02	113	44.80	44.95	-100	46,758	-0.21%	大賣/
2020/10/28	49	44.52	47	44.94	44.55	2	46,990	0.00%
2020/10/27	10	45.97	14	45.86	45.80	-4	47,118	-0.01%
2020/10/26	53	46.60	31	46.23	46.10	22	47,493	0.05%
2020/10/23	25	47.96	7	47.66	47.60	18	48,034	0.04%
2020/10/22	172	48.45	75	48.66	48.05	97	48,619	0.20%	大買/
2020/10/21	121	49.86	138	49.14	48.95	-17	49,101	-0.03%	大買/大賣/
2020/10/20	129	50.63	173	50.59	51.20	-44	49,549	-0.09%	大買/大賣/
2020/10/19	82	49.50	113	49.66	50.90	-31	49,388	-0.06%	大賣/
2020/10/16	19	46.63	48	46.72	46.35	-29	48,913	-0.06%
2020/10/15	71	46.37	45	46.04	45.95	26	49,896	0.05%
2020/10/14	136	47.27	67	47.01	47.35	69	51,513	0.13%	大買/
2020/10/13	16	45.49	18	45.38	45.40	-2	53,410	0.00%
2020/10/12	66	45.91	18	45.70	45.40	48	54,813	0.09%
2020/10/08	11	46.00	26	46.38	46.20	-15	56,601	-0.03%
2020/10/07	69	46.32	62	45.84	45.85	7	57,105	0.01%
2020/10/06	27	46.18	20	46.37	46.55	7	58,423	0.01%
2020/10/05	10	44.93	22.1	45.13	45.35	-12.1	58,930	-0.02%
2020/09/30	55	44.65	41	44.52	44.60	14	59,080	0.02%
2020/09/29	6	44.77	5	45.22	45.35	1	59,132	0.00%
2020/09/28	8	44.46	13	44.67	44.50	-5	59,409	-0.01%
2020/09/25	75	45.47	122	43.74	43.95	-47	60,014	-0.08%	大賣/
2020/09/24	36	47.14	37	46.92	47.00	-1	60,188	0.00%
2020/09/23	38	46.81	106	46.42	46.30	-68	59,961	-0.11%	大賣/
2020/09/22	38	47.85	27	47.73	47.30	11	60,325	0.02%
2020/09/21	43	48.88	44	48.23	48.20	-1	61,168	0.00%
2020/09/18	24	48.78	14	48.68	49.40	10	61,286	0.02%
2020/09/17	53	48.52	29	48.49	48.50	24	61,454	0.04%
2020/09/16	25	49.65	48	49.97	49.25	-23	61,484	-0.04%
2020/09/15	70	49.82	27	49.49	49.15	43	61,668	0.07%
2020/09/14	14	49.83	18	49.98	49.60	-4	61,621	-0.01%
2020/09/11	45.1	49.14	58	49.05	48.85	-12.9	62,002	-0.02%
2020/09/10	116	50.50	31	49.85	49.70	85	63,001	0.13%	大買/
2020/09/09	141.2	50.73	152	50.53	50.70	-10.8	63,631	-0.02%	大買/大賣/
2020/09/08	78	51.88	36	51.01	50.60	42	63,687	0.07%
2020/09/07	72	52.97	53	52.55	51.80	19	63,840	0.03%
2020/09/04	52	53.56	60	53.89	54.80	-8	63,910	-0.01%
2020/09/03	43	54.68	29	54.50	53.90	14	64,048	0.02%
2020/09/02	47	53.42	65	53.81	53.80	-18	64,353	-0.03%
2020/09/01	84	52.72	94	52.51	53.10	-10	64,129	-0.02%
2020/08/31	160	51.76	201	51.94	51.40	-41	63,696	-0.06%	大買/大賣/
2020/08/28	242	52.72	176	53.34	51.80	66	63,696	0.10%	大買/大賣/
2020/08/27	83	54.78	159.3	55.01	55.10	-76.3	63,450	-0.12%	大賣/
2020/08/26	211	55.06	141	54.55	53.90	70	63,286	0.11%	大買/大賣/
2020/08/25	189	54.50	218	54.54	54.00	-29	62,944	-0.05%	大買/大賣/
2020/08/24	403	57.66	202.5	57.59	55.20	200.5	62,792	0.32%	大買/大賣/鉅額交易
2020/08/21	137	57.02	174.5	56.03	57.40	-37.5	61,011	-0.06%	大買/大賣/
2020/08/20	220	53.62	200	55.18	52.20	20	62,227	0.03%	大買/大賣/
2020/08/19	154	56.50	143	56.33	56.60	11	61,656	0.02%	大買/大賣/
2020/08/18	56	54.51	78	54.93	56.20	-22	61,108	-0.04%
2020/08/17	57	53.62	47	53.57	53.10	10	60,793	0.02%
2020/08/14	116	52.14	112	52.10	53.10	4	60,487	0.01%	大買/大賣/
2020/08/13	219	50.59	183	50.76	52.20	36	58,936	0.06%	大買/大賣/
2020/08/12	98	46.62	132	46.69	48.20	-34	56,215	-0.06%	大賣/
2020/08/11	65	43.94	45	43.88	43.85	20	55,202	0.04%
2020/08/10	97	44.09	99	44.57	43.60	-2	55,347	0.00%
2020/08/07	13	42.15	59	42.24	42.10	-46	54,708	-0.08%
2020/08/06	69	41.89	67	41.77	41.40	2	55,555	0.00%
2020/08/05	76	42.07	95	41.98	42.70	-19	55,729	-0.03%
2020/08/04	56	40.61	17	40.39	40.35	39	55,561	0.07%
2020/08/03	27	40.54	35	41.03	41.20	-8	55,548	-0.01%
2020/07/31	50	40.43	42	40.35	40.30	8	55,641	0.01%
2020/07/30	31	40.70	21	40.65	40.80	10	56,159	0.02%
2020/07/29	186	41.04	153	42.00	40.55	33	56,588	0.06%	大買/大賣/
2020/07/28	94	42.31	80	42.51	42.50	14	56,594	0.02%
2020/07/27	176	42.50	223	43.00	42.15	-47	56,788	-0.08%	大買/大賣/
2020/07/24	189	42.06	153	43.54	41.55	36	56,984	0.06%	大買/大賣/
2020/07/23	146	43.65	170	43.35	43.75	-24	57,673	-0.04%	大買/大賣/
2020/07/22	166	42.69	165	42.37	42.30	1	58,198	0.00%	大買/大賣/
2020/07/21	156	41.91	148	41.99	41.80	8	57,408	0.01%	大買/大賣/
2020/07/20	86	40.13	211	39.82	41.90	-125	57,098	-0.22%	大賣/鉅額交易
2020/07/17	170.3	38.97	129	39.31	38.10	41.3	56,222	0.07%	大買/大賣/
2020/07/16	134	38.14	173	37.87	38.80	-39	54,977	-0.07%	大買/大賣/
2020/07/15	306	37.00	350	36.69	36.55	-44	54,307	-0.08%	大買/大賣/
2020/07/14	186	35.76	179	36.08	35.65	7	54,106	0.01%	大買/大賣/
2020/07/13	190	35.93	258	35.61	36.50	-68	54,451	-0.12%	大買/大賣/
2020/07/10	87	33.04	99	33.33	33.90	-12	54,216	-0.02%
2020/07/09	37	34.09	7	34.03	33.65	30	54,678	0.05%
2020/07/08	8	33.99	47	34.21	34.20	-39	55,282	-0.07%
2020/07/07	75	34.32	17	33.95	33.70	58	55,943	0.10%
2020/07/06	24	35.33	135	35.47	35.15	-111	56,323	-0.20%	大賣/鉅額交易
2020/07/03	130	34.44	101	34.67	34.50	29	56,313	0.05%	大買/大賣/
2020/07/02	14	33.36	9	33.24	33.20	5	55,775	0.01%
2020/07/01	38	33.70	39	33.73	33.40	-1	56,138	0.00%
2020/06/30	34	33.70	60	33.90	33.60	-26	57,055	-0.05%
2020/06/29	17	32.14	24	32.13	32.10	-7	57,793	-0.01%
2020/06/24	21	31.90	34	31.88	32.00	-13	59,076	-0.02%
2020/06/23	55	31.71	31	31.69	31.65	24	60,318	0.04%
2020/06/22	106	32.52	31	32.15	32.05	75	60,822	0.12%	大買/
2020/06/19	8	33.29	12	33.23	33.30	-4	61,315	-0.01%
2020/06/18	59	32.99	62	33.09	33.15	-3	61,646	0.00%
2020/06/17	200	33.67	83	33.53	33.20	117	61,513	0.19%	大買/鉅額交易
2020/06/16	26	33.31	49	33.43	34.25	-23	61,513	-0.04%
2020/06/15	40	31.77	56	31.45	31.15	-16	61,691	-0.03%
2020/06/12	84	32.59	111	32.60	32.45	-27	63,144	-0.04%	大賣/
2020/06/11	84	33.23	9	33.48	33.75	75	64,561	0.12%
2020/06/10	107	33.21	150	33.17	33.10	-43	65,914	-0.07%	大買/大賣/
2020/06/09	130	34.14	52	34.11	33.90	78	67,752	0.12%	大買/
2020/06/08	52	34.53	79	34.01	33.95	-27	68,454	-0.04%
2020/06/05	59	35.17	31	35.22	35.00	28	70,044	0.04%
2020/06/04	32	35.28	14	35.63	35.00	18	71,378	0.03%
2020/06/03	82	35.40	106	35.25	35.25	-24	72,543	-0.03%	大賣/
2020/06/02	162	37.08	123	36.43	36.10	39	73,155	0.05%	大買/大賣/
2020/06/01	175	37.73	211	37.46	37.80	-36	73,512	-0.05%	大買/大賣/
2020/05/29	191	37.16	178	37.10	37.25	13	74,101	0.02%	大買/大賣/
2020/05/28	274	37.11	222	37.52	37.00	52	74,253	0.07%	大買/大賣/
2020/05/27	298	37.67	263	38.20	36.90	35	73,667	0.05%	大買/大賣/
2020/05/26	195	36.07	227	34.76	36.45	-32	71,644	-0.04%	大買/大賣/
2020/05/25	196	33.02	203	33.29	33.15	-7	70,485	-0.01%	大買/大賣/
2020/05/22	134	33.56	138	33.76	33.35	-4	69,924	-0.01%	大買/大賣/
2020/05/21	24	33.50	39	33.63	33.65	-15	69,183	-0.02%
2020/05/20	164	32.98	150	33.19	32.70	14	68,662	0.02%	大買/大賣/
2020/05/19	159	33.43	161	32.99	33.50	-2	68,360	0.00%	大買/大賣/
2020/05/18	212	32.49	206	33.40	32.30	6	67,883	0.01%	大買/大賣/
2020/05/15	103	34.02	128	33.60	34.10	-25	67,270	-0.04%	大買/大賣/
2020/05/14	222	32.93	218	33.39	32.55	4	66,571	0.01%	大買/大賣/
2020/05/13	255	34.07	234	34.31	33.60	21	66,131	0.03%	大買/大賣/
2020/05/12	155	34.31	172	33.55	34.50	-17	65,016	-0.03%	大買/大賣/
2020/05/11	350	33.90	329	33.73	33.25	21	64,952	0.03%	大買/大賣/
2020/05/08	242	33.26	244	33.37	33.20	-2	64,286	0.00%	大買/大賣/
2020/05/07	172	33.23	182	32.56	33.50	-10	64,040	-0.02%	大買/大賣/
2020/05/06	368	32.73	359.1	32.72	32.15	8.9	63,725	0.01%	大買/大賣/
2020/05/05	256	33.77	250	33.93	33.00	6	63,131	0.01%	大買/大賣/
2020/05/04	289	33.31	293	32.47	34.05	-4	62,617	-0.01%	大買/大賣/
2020/04/30	185	32.99	190	33.03	33.05	-5	62,094	-0.01%	大買/大賣/
2020/04/29	262	31.99	262	31.73	32.10	0	61,518	0.00%	大買/大賣/
2020/04/28	346	31.70	343	32.12	31.25	3	60,935	0.00%	大買/大賣/
2020/04/27	283	30.80	361	29.55	31.50	-78	59,408	-0.13%	大買/大賣/
2020/04/24	239	28.63	247	28.60	28.65	-8	58,034	-0.01%	大買/大賣/
2020/04/23	352	28.42	380	28.40	28.50	-28	57,913	-0.05%	大買/大賣/
2020/04/22	157	27.91	168	27.17	28.35	-11	57,177	-0.02%	大買/大賣/
2020/04/21	178	27.51	202	27.27	27.05	-24	56,362	-0.04%	大買/大賣/
2020/04/20	265	27.84	250	27.80	27.70	15	55,798	0.03%	大買/大賣/
2020/04/17	444	28.26	375	28.13	27.80	69	55,711	0.12%	大買/大賣/
2020/04/16	297.1	28.36	306	27.79	28.60	-8.9	54,579	-0.02%	大買/大賣/
2020/04/15	316	27.64	291	28.55	27.80	25	54,265	0.05%	大買/大賣/
2020/04/14	245	27.92	252	27.41	28.75	-7	53,103	-0.01%	大買/大賣/
2020/04/13	249	26.72	236	26.55	26.80	13	52,502	0.02%	大買/大賣/
2020/04/10	175	26.66	176	26.47	26.40	-1	52,164	0.00%	大買/大賣/
2020/04/09	73	26.97	75	25.96	25.35	-2	51,436	0.00%
2020/04/08	82	28.03	107	27.15	26.50	-25	50,729	-0.05%	大賣/
2020/04/07	116	28.57	75	28.38	28.35	41	49,950	0.08%	大買/
2020/04/06	144	26.32	174	26.64	26.90	-30	50,020	-0.06%	大買/大賣/
2020/04/01	219	24.66	217	24.74	25.15	2	49,877	0.00%	大買/大賣/
2020/03/31	85	24.53	64	24.11	24.25	21	48,514	0.04%
2020/03/30	358	23.39	353.1	23.19	23.60	4.9	46,687	0.01%	大買/大賣/
2020/03/27	398	22.78	438	22.23	23.10	-40	45,112	-0.09%	大買/大賣/
2020/03/26	71	20.89	92	20.71	21.00	-21	43,532	-0.05%
2020/03/25	268	20.15	272	19.78	20.20	-4	42,629	-0.01%	大買/大賣/
2020/03/24	127	18.68	133	18.80	18.85	-6	41,664	-0.01%	大買/大賣/
2020/03/23	180	16.86	188	17.42	17.75	-8	41,110	-0.02%	大買/大賣/
2020/03/20	351	18.66	410	18.05	18.00	-59	40,715	-0.14%	大買/大賣/
2020/03/19	223	17.58	239	18.55	17.20	-16	39,451	-0.04%	大買/大賣/
2020/03/18	479	19.33	425	20.06	19.10	54	38,401	0.14%	大買/大賣/
2020/03/17	412	20.37	428	20.30	20.05	-16	36,538	-0.04%	大買/大賣/
2020/03/16	399	20.42	380	21.06	19.80	19	34,930	0.05%	大買/大賣/
2020/03/13	387	19.98	348	20.28	21.85	39	33,077	0.12%	大買/大賣/
2020/03/12	476	20.79	418	20.97	19.90	58	30,903	0.19%	大買/大賣/
2020/03/11	437	22.15	417	21.33	22.10	20	29,944	0.07%	大買/大賣/
2020/03/10	286	20.35	307	19.99	20.50	-21	27,942	-0.08%	大買/大賣/
2020/03/09	392	19.24	364	19.92	18.65	28	26,321	0.11%	大買/大賣/
2020/03/06	466	20.06	457	18.55	20.10	9	24,818	0.04%	大買/大賣/
2020/03/05	376	18.35	350	17.99	18.50	26	23,647	0.11%	大買/大賣/
2020/03/04	456	17.65	472	17.20	17.75	-16	22,811	-0.07%	大買/大賣/
2020/03/03	30	16.65	88	16.68	17.05	-58	21,797	-0.27%
2020/03/02	18	14.93	39	15.08	15.50	-21	21,006	-0.10%
2020/02/27	32	15.25	10	15.20	14.80	22	21,197	0.10%
2020/02/26	6	15.55	4	16.05	15.45	2	21,767	0.01%
2020/02/25	25	15.87	42	15.65	15.95	-17	22,681	-0.07%
2020/02/24	58	15.77	44	15.94	15.65	14	23,338	0.06%
2020/02/21	26	16.04	83	16.04	16.10	-57	23,798	-0.24%
2020/02/20	2	15.85	24	15.79	15.85	-22	24,220	-0.09%
2020/02/19	2	15.75	7	15.74	15.70	-5	24,387	-0.02%
2020/02/18	9	15.51	11	15.61	15.70	-2	24,726	-0.01%
2020/02/17	5	15.59	0	0.00	15.55	5	24,570	0.02%
2020/02/14	50	15.69	59	15.61	15.75	-9	24,439	-0.04%
2020/02/13	31	15.48	31	15.43	15.25	0	24,131	0.00%
2020/02/12	23	15.37	40	15.35	15.50	-17	23,954	-0.07%
2020/02/11	14	14.51	25	14.67	14.85	-11	23,255	-0.05%
2020/02/10	58	13.88	54	14.14	14.40	4	23,187	0.02%
2020/02/07	26	14.49	14	14.48	14.30	12	23,024	0.05%
2020/02/06	36	14.88	14	14.88	14.95	22	22,816	0.10%
2020/02/05	99	14.91	60	14.66	14.40	39	22,607	0.17%
2020/02/04	26	14.99	7	15.09	15.00	19	22,350	0.09%
2020/02/03	108	14.15	70	14.42	14.35	38	23,078	0.16%	大買/
2020/01/31	54	15.15	40	15.35	15.30	14	22,970	0.06%
2020/01/30	39	16.50	4	16.55	16.20	35	22,697	0.15%
2020/01/20	9	17.96	8	18.09	18.00	1	22,672	0.00%
2020/01/17	17	17.74	8	18.00	18.00	9	22,658	0.04%
2020/01/16	152	17.69	151	17.75	17.70	1	22,405	0.00%	大買/大賣/
2020/01/15	24	18.12	20	18.32	18.10	4	22,242	0.02%
2020/01/14	60	18.36	73	18.08	18.40	-13	22,156	-0.06%
2020/01/13	42	17.99	114	18.26	17.85	-72	21,854	-0.33%	大賣/
2020/01/10	111	17.78	51	17.90	17.80	60	21,099	0.28%	大買/
2020/01/09	37	17.81	60	17.61	18.30	-23	20,514	-0.11%
2020/01/08	5	16.74	55	17.09	17.15	-50	19,878	-0.25%
2020/01/07	55	17.14	15	17.09	17.05	40	19,780	0.20%
2020/01/06	8	17.21	49	17.17	17.40	-41	19,344	-0.21%
2020/01/03	46	16.80	40	17.04	16.85	6	18,782	0.03%
2020/01/02	4	16.88	10	16.81	16.85	-6	18,502	-0.03%
2019/12/31	49	16.67	47	16.65	16.65	2	18,242	0.01%
2019/12/30	98	16.94	62	17.18	16.80	36	18,122	0.20%
2019/12/27	25	16.48	61	16.65	16.75	-36	17,507	-0.21%
2019/12/26	12	16.00	16	16.13	16.20	-4	17,016	-0.02%
2019/12/25	5	15.55	5	15.70	15.80	0	16,928	0.00%
2019/12/24	5	15.45	5	15.45	15.60	0	17,015	0.00%
2019/12/23	11	15.53	42	15.32	15.30	-31	17,047	-0.18%
2019/12/20	15	15.72	31	15.55	15.75	-16	17,021	-0.09%
2019/12/19	10	15.70	0	0.00	15.80	10	17,045	0.06%
2019/12/18	56	15.84	40	15.75	15.75	16	17,159	0.09%
2019/12/17	6	16.32	15	16.45	16.25	-9	17,121	-0.05%
2019/12/16	15	16.08	25	16.25	16.25	-10	17,244	-0.06%
2019/12/13	81	16.12	61	16.26	15.95	20	17,293	0.12%
2019/12/12	49	16.52	21	16.40	16.30	28	17,347	0.16%
2019/12/11	341	16.54	353	16.65	16.50	-12	17,921	-0.07%	大買/大賣/
2019/12/10	34	16.38	24	16.25	16.55	10	17,896	0.06%
2019/12/09	5	16.25	6	16.32	16.30	-1	18,240	-0.01%
2019/12/06	21	16.16	273	16.23	16.35	-252	18,132	-1.39%	大賣/鉅額交易
2019/12/05	24	15.64	2	15.65	15.70	22	17,726	0.12%
2019/12/04	15	15.58	10	15.40	15.55	5	18,063	0.03%
2019/12/03	0	0.00	3	15.58	15.70	-3	18,789	-0.02%
2019/12/02	16	15.37	19	15.13	15.50	-3	19,620	-0.02%
2019/11/29	18	15.71	23	15.61	15.50	-5	19,782	-0.03%
2019/11/28	30	15.76	7	15.72	15.60	23	20,209	0.11%
2019/11/27	23	15.99	32	16.07	16.10	-9	20,992	-0.04%
2019/11/26	38	16.09	11	16.03	16.15	27	21,042	0.13%
2019/11/25	367	16.72	338	16.33	16.25	29	20,617	0.14%	大買/大賣/
2019/11/22	97	16.62	67	16.55	16.15	30	19,834	0.15%
2019/11/21	43	16.31	96	16.42	16.55	-53	18,704	-0.28%
2019/11/20	9	15.82	14	15.88	15.70	-5	17,910	-0.03%
2019/11/19	21	15.45	13	15.76	15.40	8	17,547	0.05%
2019/11/18	8	15.16	54	15.13	15.15	-46	16,976	-0.27%
2019/11/15	13	14.92	93	14.88	14.90	-80	16,709	-0.48%
2019/11/14	37	14.14	1	14.00	14.00	36	16,338	0.22%
2019/11/13	11	14.00	6	14.17	14.00	5	16,424	0.03%
2019/11/12	19	13.90	35	13.97	14.05	-16	16,615	-0.10%
2019/11/11	23	14.05	6	14.05	13.60	17	16,621	0.10%
2019/11/08	10	14.15	23	14.15	14.15	-13	16,570	-0.08%
2019/11/07	32	14.21	21	14.34	14.15	11	16,592	0.07%
2019/11/06	22	14.57	12	14.70	14.45	10	16,521	0.06%
2019/11/05	13	14.67	31	14.74	14.70	-18	16,498	-0.11%
2019/11/04	30	14.77	7	14.64	14.60	23	16,542	0.14%
2019/11/01	238	15.02	57	14.96	14.90	181	16,438	1.10%	大買/鉅額交易
2019/10/31	99	15.52	79	15.68	15.35	20	16,321	0.12%
2019/10/30	8	14.80	353	14.99	15.00	-345	15,333	-2.25%	大賣/鉅額交易
2019/10/29	61	14.60	18	15.00	14.45	43	15,140	0.28%
2019/10/28	35	14.96	25	14.92	14.90	10	15,233	0.07%
2019/10/25	3	14.80	30	14.74	14.80	-27	15,513	-0.17%
2019/10/24	31	14.74	21	14.80	14.75	10	15,525	0.06%
2019/10/23	10	14.60	25	14.75	14.70	-15	15,859	-0.09%
2019/10/22	51	14.76	5	14.85	14.55	46	15,876	0.29%
2019/10/21	0	0.00	15	14.77	14.75	-15	15,823	-0.09%
2019/10/18	13	14.54	5	14.55	14.55	8	15,857	0.05%
2019/10/17	4	14.60	0	0.00	14.55	4	15,948	0.03%
2019/10/16	2	14.38	5	14.65	14.40	-3	16,089	-0.02%
2019/10/15	3	14.68	22	14.64	14.70	-19	16,377	-0.12%
2019/10/14	0	0.00	37	14.20	14.25	-37	16,316	-0.23%
2019/10/09	59	13.66	59	13.65	13.60	0	16,563	0.00%
2019/10/08	13	13.79	10	13.95	13.75	3	16,613	0.02%
2019/10/07	40	13.93	15	14.05	13.90	25	16,657	0.15%
2019/10/04	56	14.18	65	13.95	13.90	-9	16,669	-0.05%
2019/10/03	6	14.08	3	14.05	14.10	3	16,608	0.02%
2019/10/02	17	14.10	15	14.18	14.15	2	16,566	0.01%
2019/10/01	65	14.02	55	14.11	14.20	10	16,643	0.06%
2019/09/27	64	13.75	31	13.70	13.80	33	16,560	0.20%
2019/09/26	42	14.45	22	14.39	14.20	20	16,446	0.12%
2019/09/25	16	14.42	0	0.00	14.35	16	16,418	0.10%
2019/09/24	29	14.56	12	14.75	14.55	17	16,485	0.10%
2019/09/23	0	0.00	11	14.87	14.80	-11	16,398	-0.07%
2019/09/20	0	0.00	10	14.70	14.70	-10	16,339	-0.06%
2019/09/19	15	14.65	4	14.65	14.50	11	16,310	0.07%
2019/09/18	9	14.91	3	14.88	14.85	6	16,202	0.04%
2019/09/17	155	15.03	14	15.00	15.00	141	16,088	0.88%	大買/鉅額交易
2019/09/16	65	15.19	11	15.33	15.10	54	15,838	0.34%
2019/09/12	27	15.10	10	14.97	15.05	17	15,112	0.11%
2019/09/11	15	14.65	36	14.79	15.20	-21	14,883	-0.14%
2019/09/10	1	14.45	72	14.57	14.55	-71	14,308	-0.50%
2019/09/09	18	14.53	7	14.61	14.55	11	14,145	0.08%
2019/09/06	44	14.51	80	14.63	14.55	-36	13,956	-0.26%
2019/09/05	62	14.78	19	14.90	14.75	43	13,659	0.31%
2019/09/04	49	14.86	63	15.06	15.10	-14	13,004	-0.11%
2019/09/03	16	14.40	32	14.50	14.45	-16	12,321	-0.13%
2019/09/02	25	14.47	31	14.60	14.80	-6	11,884	-0.05%
2019/08/30	20	14.28	69	14.35	14.45	-49	11,134	-0.44%
2019/08/29	12	13.39	40	13.32	13.45	-28	10,088	-0.28%
2019/08/27	5	12.95	2	12.90	12.85	3	9,632	0.03%
2019/08/26	33	12.68	1	12.75	12.75	32	9,601	0.33%
2019/08/23	27	13.27	0	0.00	13.15	27	9,533	0.28%
2019/08/22	13	13.28	116	13.50	13.50	-103	9,474	-1.09%	大賣/鉅額交易
2019/08/21	2	12.75	23	12.92	13.15	-21	9,142	-0.23%
2019/08/20	11	12.80	8	12.84	12.70	3	9,035	0.03%
2019/08/19	28	12.90	9	12.99	12.80	19	9,010	0.21%
2019/08/16	66	13.03	91	12.87	12.80	-25	8,950	-0.28%
2019/08/15	81	12.53	27	12.80	12.90	54	8,846	0.61%
2019/08/14	17	12.44	9	12.56	12.35	8	8,724	0.09%
2019/08/13	24	12.28	13	12.25	12.15	11	8,759	0.13%
2019/08/12	12	12.56	7	12.66	12.50	5	8,864	0.06%
2019/08/08	8	12.63	19	12.56	12.70	-11	8,897	-0.12%
2019/08/07	21	12.15	4	12.18	12.10	17	8,873	0.19%
2019/08/06	122	11.95	20	11.80	12.30	102	8,854	1.15%	大買/鉅額交易
2019/08/05	27	12.06	1	12.00	11.95	26	8,779	0.30%
2019/08/02	18	12.49	22	12.52	12.25	-4	8,777	-0.05%
2019/08/01	8	13.20	5	13.10	13.05	3	8,634	0.03%
2019/07/31	20	13.22	6	13.34	13.45	14	8,513	0.16%
2019/07/30	24	13.49	5	13.40	13.40	19	8,395	0.23%
2019/07/29	34	13.99	14	14.02	13.85	20	8,132	0.25%
2019/07/26	20	13.45	5	13.55	13.50	15	7,639	0.20%
2019/07/25	10	13.55	28	13.60	13.40	-18	7,599	-0.24%
2019/07/24	15	12.92	37	13.12	12.95	-22	7,238	-0.30%
2019/07/23	12	13.39	10	13.25	13.25	2	7,257	0.03%
2019/07/22	0	0.00	22	13.44	13.60	-22	7,202	-0.31%
2019/07/19	95	13.19	91	13.30	13.05	4	7,063	0.06%
2019/07/18	7	13.39	8	13.33	13.05	-1	7,084	-0.01%
2019/07/17	34	13.03	214	13.17	13.30	-180	7,012	-2.57%	大賣/鉅額交易
2019/07/16	29	12.72	6	12.75	12.90	23	6,618	0.35%
2019/07/15	59	12.63	139	12.68	12.65	-80	6,514	-1.23%	大賣/
2019/07/12	11	12.14	4	12.28	12.15	7	6,223	0.11%
2019/07/11	2	12.20	20	12.05	12.20	-18	6,337	-0.28%
2019/07/10	8	12.03	1	12.05	12.05	7	6,394	0.11%
2019/07/08	0	0.00	1	11.95	11.90	-1	6,669	-0.01%
2019/07/05	29	12.13	13	12.07	12.05	16	6,889	0.23%
2019/07/04	15	11.92	9	11.91	12.00	6	7,009	0.09%
2019/07/03	0	0.00	21	11.85	11.80	-21	7,866	-0.27%
2019/07/02	6	11.96	10	11.98	12.05	-4	8,493	-0.05%
2019/07/01	18	12.10	5	12.00	11.95	13	8,852	0.15%
2019/06/28	3	11.70	1	11.70	11.65	2	8,811	0.02%
2019/06/27	4	11.75	5	11.81	11.75	-1	8,918	-0.01%
2019/06/26	18	11.65	1	11.50	11.50	17	8,869	0.19%
2019/06/25	10	12.24	2	11.80	11.80	8	8,900	0.09%
2019/06/24	6	11.82	4	11.81	12.00	2	8,807	0.02%
2019/06/21	16	12.02	2	11.85	11.85	14	8,900	0.16%
2019/06/20	1	11.85	1	12.00	11.95	0	8,946	0.00%
2019/06/19	11	11.85	22	11.94	11.85	-11	9,136	-0.12%
2019/06/18	0	0.00	2	11.45	11.40	-2	9,141	-0.02%
2019/06/17	0	0.00	1	11.50	11.50	-1	9,669	-0.01%
2019/06/14	23	11.76	16	11.73	11.65	7	9,679	0.07%
2019/06/13	12	11.79	8	11.75	11.75	4	9,785	0.04%
2019/06/12	17	11.67	5	11.65	11.65	12	9,772	0.12%
2019/06/11	0	0.00	7	11.33	11.90	-7	9,632	-0.07%
2019/06/10	2	10.75	0	0.00	10.85	2	9,393	0.02%
2019/06/06	1	10.75	0	0.00	10.75	1	9,403	0.01%
2019/06/04	3	10.90	0	0.00	10.85	3	9,529	0.03%
2019/06/03	2	10.90	0	0.00	10.90	2	9,638	0.02%
2019/05/30	0	0.00	12	11.09	11.10	-12	9,733	-0.12%
2019/05/29	0	0.00	59	10.87	10.90	-59	9,756	-0.60%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/27	8	10.73	3	10.80	10.70	5	9,963	0.05%
2019/05/24	6	10.79	0	0.00	10.75	6	10,045	0.06%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/21	24	11.00	24	11.08	11.10	0	10,370	0.00%
2019/05/20	2	11.50	0	0.00	11.10	2	10,623	0.02%
2019/05/17	4	12.15	4	12.10	11.90	0	10,694	0.00%
2019/05/16	3	12.00	0	0.00	11.75	3	10,831	0.03%
2019/05/15	23	12.05	9	11.98	12.15	14	11,275	0.12%
2019/05/13	0	0.00	1	11.85	11.40	-1	11,535	-0.01%
2019/05/10	4	11.83	0	0.00	11.75	4	11,519	0.03%
2019/05/09	13	12.33	0	0.00	12.10	13	11,449	0.11%
2019/05/08	0	0.00	1	12.55	12.70	-1	11,407	-0.01%
2019/05/07	1	12.65	1	12.60	12.55	0	11,432	0.00%
2019/05/03	2	13.00	3	12.95	12.95	-1	11,463	-0.01%
2019/05/02	123	12.72	47	12.71	12.95	76	11,512	0.66%	大買/
2019/04/30	10	12.31	3	12.50	12.50	7	11,828	0.06%
2019/04/29	73	12.51	1	12.95	12.50	72	11,953	0.60%
2019/04/26	0	0.00	8	13.28	13.15	-8	11,857	-0.07%
2019/04/25	0	0.00	12	13.38	13.40	-12	11,981	-0.10%
2019/04/24	21	13.24	11	13.39	13.25	10	12,252	0.08%
2019/04/23	7	13.57	0	0.00	13.50	7	12,744	0.05%
2019/04/22	11	13.65	11	13.80	13.75	0	12,720	0.00%
2019/04/19	26	13.70	3	13.62	13.65	23	12,811	0.18%
2019/04/18	95	13.91	35	13.85	13.55	60	13,033	0.46%
2019/04/17	38	14.08	0	0.00	13.95	38	13,250	0.29%
2019/04/16	1	14.20	0	0.00	14.20	1	13,785	0.01%
2019/04/15	6	14.00	10	14.10	14.00	-4	14,559	-0.03%
2019/04/12	27	14.04	1	14.20	13.90	26	14,618	0.18%
2019/04/11	19	14.49	20	14.26	14.15	-1	14,573	-0.01%
2019/04/10	11	14.94	12	14.88	14.60	-1	14,472	-0.01%
2019/04/09	184	15.44	178	15.38	14.80	6	14,352	0.04%	大買/大賣/
2019/04/08	2	14.75	84	14.48	15.30	-82	13,921	-0.59%
2019/04/03	61	13.77	3	13.95	13.95	58	13,527	0.43%
2019/04/02	3	13.37	8	13.46	13.30	-5	13,461	-0.04%
2019/04/01	8	13.42	11	13.49	13.40	-3	13,529	-0.02%
2019/03/29	2	13.18	0	0.00	13.25	2	13,551	0.01%
2019/03/28	11	13.26	0	0.00	13.05	11	13,781	0.08%
2019/03/27	1	13.50	1	13.50	13.50	0	13,798	0.00%
2019/03/26	11	13.74	64	13.70	13.55	-53	13,781	-0.38%
2019/03/25	20	13.80	0	0.00	13.75	20	13,752	0.15%
2019/03/22	35	14.07	11	14.19	14.10	24	13,772	0.17%
2019/03/21	1	14.15	33	14.35	14.15	-32	13,846	-0.23%
2019/03/20	7	14.37	29	14.33	14.30	-22	13,962	-0.16%
2019/03/19	11	13.81	2	13.88	13.80	9	13,686	0.07%
2019/03/18	31	13.95	3	14.00	13.85	28	14,141	0.20%
2019/03/15	1	13.75	13	13.70	13.75	-12	15,426	-0.08%
2019/03/14	17	13.45	0	0.00	13.45	17	15,854	0.11%
2019/03/13	1	13.55	6	13.50	13.40	-5	16,657	-0.03%
2019/03/12	3	13.60	5	13.65	13.50	-2	16,897	-0.01%
2019/03/11	4	13.65	1	13.65	13.60	3	17,158	0.02%
2019/03/08	1	13.70	1	13.50	13.60	0	17,402	0.00%
2019/03/07	0	0.00	3	14.02	13.70	-3	17,504	-0.02%
2019/03/06	1	14.10	5	14.13	14.05	-4	17,767	-0.02%
2019/03/05	2	14.18	1	14.00	14.00	1	17,887	0.01%
2019/03/04	1	14.10	10	14.07	14.20	-9	17,941	-0.05%
2019/02/27	13	13.83	1	13.85	13.80	12	17,987	0.07%
2019/02/26	5	14.33	3	14.05	14.00	2	18,108	0.01%
2019/02/25	7	13.96	15	14.15	14.10	-8	18,196	-0.04%
2019/02/22	13	14.06	16	14.18	14.05	-3	18,265	-0.02%
2019/02/21	21	14.00	6	13.99	14.00	15	18,374	0.08%
2019/02/20	36	14.38	3	14.45	14.20	33	18,544	0.18%
2019/02/19	11	14.42	49	14.26	14.40	-38	18,906	-0.20%
2019/02/18	2	14.20	3	14.45	14.10	-1	19,488	-0.01%
2019/02/15	16	14.37	61	14.22	14.10	-45	19,524	-0.23%
2019/02/14	16	14.11	19	14.05	14.10	-3	19,259	-0.02%
2019/02/13	55	13.82	15	14.10	13.65	40	18,769	0.21%
2019/02/12	5	13.55	6	13.73	13.90	-1	18,572	-0.01%
2019/01/28	3	13.25	8	13.24	13.25	-5	18,595	-0.03%
2019/01/25	1	13.25	1	13.25	13.15	0	18,707	0.00%
2019/01/24	1	13.30	1	13.30	13.25	0	18,874	0.00%
2019/01/22	4	13.28	3	13.23	13.10	1	19,032	0.01%
2019/01/21	1	13.85	3	14.10	13.90	-2	18,660	-0.01%
2019/01/18	0	0.00	1	13.80	13.90	-1	18,513	-0.01%
2019/01/17	106	14.01	103	13.71	13.75	3	18,514	0.02%	大買/大賣/
2019/01/16	3	13.65	0	0.00	13.90	3	18,396	0.02%
2019/01/15	109	13.91	109	13.85	13.65	0	18,118	0.00%	大買/大賣/
2019/01/14	1	13.35	0	0.00	13.45	1	17,558	0.01%
2019/01/11	13	13.34	3	13.38	13.35	10	17,517	0.06%
2019/01/10	31	13.73	9	13.77	13.45	22	17,403	0.13%
2019/01/09	29	14.17	42	14.22	14.00	-13	17,156	-0.08%
2019/01/08	282	14.56	211	14.56	14.55	71	16,910	0.42%	大買/大賣/
2019/01/07	51	14.08	19	14.09	14.40	32	16,250	0.20%
2019/01/03	0	0.00	53	13.40	13.45	-53	15,492	-0.34%
2019/01/02	134	13.35	217	13.20	13.15	-83	15,392	-0.54%	大買/大賣/
2018/12/28	54	13.10	50	13.05	13.10	4	15,350	0.03%
2018/12/27	231	13.58	182	13.21	13.05	49	15,497	0.32%	大買/大賣/
2018/12/26	53	13.59	13	13.23	13.25	40	15,310	0.26%
2018/12/25	0	0.00	13	13.29	13.50	-13	15,415	-0.08%
2018/12/24	2	13.18	2	13.18	13.15	0	15,171	0.00%
2018/12/22	0	0.00	4	13.26	13.25	-4	15,044	-0.03%
2018/12/21	8	13.06	10	13.17	13.20	-2	14,973	-0.01%
2018/12/20	4	12.45	5	12.52	12.60	-1	14,911	-0.01%
2018/12/19	2	12.50	34	12.35	12.30	-32	14,834	-0.22%
2018/12/18	3	12.45	0	0.00	12.45	3	14,981	0.02%
2018/12/17	88	12.56	106	12.34	12.30	-18	15,113	-0.12%	大賣/
2018/12/14	124	12.24	122	12.45	12.60	2	15,534	0.01%	大買/大賣/
2018/12/13	83	12.96	113	12.41	12.25	-30	15,407	-0.19%	大賣/
2018/12/12	222	13.12	145	12.93	12.90	77	15,294	0.50%	大買/大賣/
2018/12/11	52	13.14	9	12.96	12.90	43	15,285	0.28%
2018/12/10	72	13.82	93	13.92	13.60	-21	15,357	-0.14%
2018/12/07	31	12.95	38	13.08	13.75	-7	14,342	-0.05%
2018/12/06	29	13.55	23	13.38	12.50	6	14,332	0.04%
2018/12/05	9	13.22	39	13.39	13.75	-30	14,145	-0.21%
2018/12/04	15	13.06	12	13.28	13.20	3	14,467	0.02%
2018/12/03	17	12.90	1	12.95	12.85	16	14,798	0.11%
2018/11/30	12	12.40	0	0.00	12.30	12	15,372	0.08%
2018/11/29	5	12.44	2	12.30	12.10	3	16,645	0.02%
2018/11/28	5	12.95	1	12.85	12.80	4	16,412	0.02%
2018/11/27	1	12.60	1	12.85	12.90	0	16,444	0.00%
2018/11/26	0	0.00	7.2	12.53	12.55	-7.2	16,484	-0.04%
2018/11/22	3	12.72	10	12.63	12.30	-7	16,605	-0.04%
2018/11/21	0	0.00	6	12.95	13.10	-6	16,482	-0.04%
2018/11/20	5	12.96	9	12.97	12.95	-4	16,511	-0.02%
2018/11/19	10	13.25	7	13.12	13.15	3	16,536	0.02%
2018/11/16	28	13.02	21	13.12	13.00	7	16,487	0.04%
2018/11/15	27	12.34	8	12.47	12.50	19	16,133	0.12%
2018/11/14	0	0.00	14	11.59	11.85	-14	16,585	-0.08%
2018/11/13	3	10.30	0	0.00	10.80	3	17,751	0.02%
2018/11/09	2	10.35	0	0.00	10.45	2	19,500	0.01%
2018/11/07	0	0.00	3	10.58	10.60	-3	20,800	-0.01%
2018/11/05	0	0.00	10	10.40	10.40	-10	20,954	-0.05%
2018/11/02	12	10.30	0	0.00	10.30	12	20,935	0.06%
2018/11/01	1	10.20	8	10.64	10.65	-7	20,773	-0.03%
2018/10/30	5	9.43	6	9.55	9.86	-1	20,460	0.00%
2018/10/26	0	0.00	10	9.37	9.23	-10	20,228	-0.05%
2018/10/25	2	9.66	11	9.66	9.43	-9	20,159	-0.04%
2018/10/24	2	9.99	0	0.00	10.05	2	20,069	0.01%
2018/10/23	1	10.20	1	10.10	10.05	0	20,000	0.00%
2018/10/18	3	10.35	0	0.00	10.25	3	19,835	0.02%
2018/10/17	0	0.00	2	10.40	10.35	-2	19,788	-0.01%
2018/10/11	4	9.89	20	9.79	9.77	-16	19,307	-0.08%
2018/10/08	10	11.20	5	11.00	11.15	5	19,037	0.03%
2018/10/05	5	11.10	40	10.91	11.05	-35	18,940	-0.18%
2018/10/04	12	11.61	7	11.75	11.50	5	18,673	0.03%
2018/10/03	8	11.77	2	11.65	11.45	6	18,707	0.03%
2018/10/02	0	0.00	1	12.45	12.20	-1	18,322	-0.01%
2018/10/01	0	0.00	2	12.45	12.50	-2	18,207	-0.01%
2018/09/28	11	12.28	11	12.36	12.30	0	18,148	0.00%
2018/09/27	27	12.39	13	12.54	12.30	14	18,060	0.08%
2018/09/26	5	12.35	0	0.00	12.30	5	17,822	0.03%
2018/09/25	4	12.28	0	0.00	12.55	4	17,762	0.02%
2018/09/21	7	12.58	10	12.65	12.45	-3	17,549	-0.02%
2018/09/20	55	12.64	53	12.27	12.25	2	17,320	0.01%
2018/09/19	27	13.40	27	13.11	13.05	0	16,795	0.00%
2018/09/18	3	13.42	3	13.32	13.30	0	16,584	0.00%
2018/09/17	42	13.53	35	13.47	13.50	7	16,401	0.04%
2018/09/14	67	13.79	73	13.88	14.00	-6	16,153	-0.04%
2018/09/13	29	12.99	36	13.21	13.20	-7	15,673	-0.04%
2018/09/12	36	13.56	10	13.10	13.20	26	15,263	0.17%
2018/09/11	2	13.58	57	13.85	13.90	-55	14,759	-0.37%
2018/09/10	94	13.38	30	13.08	13.05	64	14,108	0.45%
2018/09/07	4	14.71	5	14.64	14.45	-1	13,489	-0.01%
2018/09/06	72	15.15	69	14.93	14.70	3	12,912	0.02%
2018/09/05	141	16.61	111	16.42	15.10	30	12,083	0.25%	大買/大賣/
2018/09/04	24	16.05	3	15.40	16.05	21	10,813	0.19%
2018/09/03	38	16.11	14	15.66	15.65	24	10,756	0.22%
2018/08/31	3	16.30	2	16.55	16.70	1	10,728	0.01%
2018/08/30	0	0.00	2	16.15	16.00	-2	10,548	-0.02%
2018/08/29	0	0.00	4	16.20	16.10	-4	10,415	-0.04%
2018/08/28	5	15.30	1	15.35	15.20	4	10,336	0.04%
2018/08/27	23	15.03	23	15.10	15.10	0	10,217	0.00%
2018/08/24	3	15.05	3	15.23	15.05	0	10,035	0.00%
2018/08/23	4	15.45	15	15.89	16.00	-11	9,818	-0.11%
2018/08/22	0	0.00	10	15.02	15.05	-10	9,524	-0.10%
2018/08/21	34	14.53	24	15.23	15.30	10	9,321	0.11%
2018/08/20	171	14.65	173	13.93	14.20	-2	7,900	-0.03%	大買/大賣/
2018/08/17	117	13.77	153	14.02	14.30	-36	6,493	-0.55%	大買/大賣/
2018/08/16	65	12.33	47	12.72	13.00	18	5,438	0.33%
2018/08/15	41	11.89	77	11.88	12.20	-36	4,606	-0.78%
2018/08/14	0	0.00	16	10.78	11.25	-16	3,657	-0.44%
2018/08/10	0	0.00	20	10.45	10.45	-20	3,020	-0.66%
2018/08/08	0	0.00	3	10.05	10.10	-3	2,782	-0.11%
2018/08/06	0	0.00	21	10.05	10.05	-21	2,794	-0.75%
2018/08/03	0	0.00	5	9.88	9.88	-5	2,805	-0.18%
2018/07/17	0	0.00	21	9.42	9.46	-21	2,836	-0.74%
2018/07/16	0	0.00	1	9.52	9.52	-1	2,839	-0.04%
2018/07/11	21	9.55	0	0.00	9.54	21	2,865	0.73%
2018/07/05	1	9.52	0	0.00	9.27	1	2,752	0.04%
2018/06/13	2	10.30	4	10.60	10.25	-2	2,509	-0.08%
2018/06/12	0	0.00	11	10.51	10.60	-11	2,438	-0.45%
2018/06/11	0	0.00	11	10.33	10.40	-11	2,359	-0.47%
2018/06/08	4	10.29	14	10.04	10.10	-10	2,261	-0.44%
2018/06/07	0	0.00	10	10.00	9.91	-10	2,190	-0.46%
2018/06/06	0	0.00	2	9.95	9.90	-2	2,158	-0.09%
2018/06/05	10	9.95	31	9.80	9.71	-21	2,141	-0.98%
2018/06/01	0	0.00	12	9.46	9.40	-12	1,942	-0.62%
2018/05/31	0	0.00	25	9.36	9.33	-25	1,911	-1.31%
2018/05/29	16	9.36	7	9.37	9.35	9	1,893	0.48%
2018/05/28	2	9.13	0	0.00	9.23	2	1,853	0.11%
2018/05/23	0	0.00	0.5	9.05	9.12	-0.5	1,879	-0.03%
2018/05/22	3	9.21	0	0.00	9.15	3	1,882	0.16%
2018/05/21	1	9.10	0	0.00	9.18	1	1,896	0.05%
2018/05/18	14	9.06	0	0.00	9.03	14	1,890	0.74%
2018/05/17	0	0.00	3	9.12	9.13	-3	1,923	-0.16%
2018/05/15	14	9.30	0	0.00	9.21	14	1,960	0.71%
2018/05/11	2	9.51	0	0.00	9.50	2	2,035	0.10%
2018/05/08	1	9.58	0	0.00	9.50	1	2,023	0.05%
2018/05/03	0	0.00	0	9.40	9.43	0	1,996	0.00%
2018/04/30	0	0.00	1	9.45	9.43	-1	2,008	-0.05%
2018/04/24	20	9.50	0	0.00	9.48	20	2,111	0.95%
2018/04/13	0	0.00	13	10.27	10.10	-13	2,454	-0.53%
2018/04/12	1	10.05	10	10.05	10.00	-9	2,602	-0.35%
2018/04/09	0	0.00	5	9.69	9.63	-5	2,626	-0.19%
2018/04/03	2	9.65	2	9.74	9.70	0	2,664	0.00%
2018/03/31	0	0.00	5	9.81	9.78	-5	2,754	-0.18%
2018/03/30	0	0.00	5	9.82	9.80	-5	2,785	-0.18%
2018/03/29	11	9.95	0	0.00	9.83	11	2,842	0.39%
2018/03/28	1	9.71	2	9.71	9.70	-1	2,858	-0.03%
2018/03/27	1	9.71	0	0.00	9.72	1	2,932	0.03%
2018/03/23	20	9.37	0	0.00	9.40	20	3,587	0.56%
2018/03/16	2	9.93	0	0.00	9.86	2	3,785	0.05%
2018/03/15	2	10.10	10	10.20	10.00	-8	3,989	-0.20%
2018/03/14	0	0.00	10	9.87	9.86	-10	3,935	-0.25%
2018/03/13	10	9.91	10	9.80	9.85	0	3,952	0.00%
2018/03/07	0	0.00	15	9.57	9.48	-15	4,227	-0.35%
2018/03/06	0	0.00	10	9.40	9.41	-10	4,230	-0.24%
2018/02/27	0	0.00	3	9.64	9.58	-3	4,687	-0.06%
2018/02/21	0	0.00	1	9.30	9.32	-1	4,866	-0.02%
2018/02/12	0	0.00	5	9.06	9.06	-5	4,960	-0.10%
2018/02/06	70	9.41	0	0.00	9.05	70	5,226	1.34%
2018/02/05	20	10.00	0	0.00	10.00	20	5,214	0.38%
2018/02/02	5	10.25	0	0.00	10.25	5	5,250	0.10%
2018/01/30	0	0.00	1	10.45	10.40	-1	5,591	-0.02%
2018/01/26	19	10.30	19	10.30	10.20	0	6,009	0.00%
2018/01/25	0	0.00	10	10.20	10.20	-10	6,146	-0.16%
2018/01/23	1	10.20	0	0.00	10.15	1	6,663	0.02%
2018/01/22	31	10.23	0	0.00	10.20	31	6,673	0.46%
2018/01/18	1	10.40	0	0.00	10.35	1	6,762	0.01%
2018/01/16	0	0.00	9	10.60	10.55	-9	6,963	-0.13%
2018/01/12	9	10.47	0	0.00	10.40	9	6,802	0.13%
2018/01/08	3	10.95	1	10.90	10.90	2	6,553	0.03%
2018/01/03	1	10.60	20	10.60	10.60	-19	6,260	-0.30%
2018/01/02	1	10.65	0	0.00	10.75	1	6,219	0.02%