金像電 (2368)-新光-高雄券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▲0.5
漲幅
+0.26%
成交量
4,640張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/03	4.1	193.55	2	192.00	192.00	2.1	4,634	0.05%
2024/12/02	8	190.00	9.1	191.10	191.50	-1.1	4,807	-0.02%
2024/11/29	1	185.50	1	186.00	185.50	0	4,807	0.00%
2024/11/28	15	183.73	19	182.66	183.50	-4	4,800	-0.08%
2024/11/27	0	187.50	0	0.00	186.50	0	4,795	0.00%
2024/11/26	3	193.67	5	192.90	191.00	-2	4,811	-0.04%
2024/11/25	4.2	192.78	10	194.30	193.00	-5.8	4,760	-0.12%
2024/11/22	37.3	192.72	41.5	194.73	191.00	-4.1	4,738	-0.09%
2024/11/21	7	189.84	24.2	184.16	188.50	-17.1	4,565	-0.38%
2024/11/20	8	175.94	1	177.00	175.50	7	4,447	0.16%
2024/11/19	0	176.98	0.1	176.50	177.50	0	4,461	0.00%
2024/11/18	8	177.94	8	177.38	176.50	0	4,554	0.00%
2024/11/15	7.1	183.29	15.1	184.57	182.00	-8	4,671	-0.17%
2024/11/14	4.1	177.60	2	178.75	180.00	2.1	4,698	0.05%
2024/11/13	4.4	174.89	6.2	177.35	177.50	-1.8	4,636	-0.04%
2024/11/12	26.5	173.33	14.7	176.86	172.50	11.8	4,625	0.26%
2024/11/11	21.3	179.62	17	180.82	180.00	4.3	4,589	0.09%
2024/11/08	32.8	182.95	4	182.50	181.50	28.8	4,610	0.62%
2024/11/07	0	0.00	1	189.00	188.50	-1	4,627	-0.02%
2024/11/06	0	189.00	0.1	192.00	188.50	0	4,813	0.00%
2024/11/05	1	190.00	2	189.00	190.00	-1	4,905	-0.02%
2024/11/04	5	188.60	2.2	188.64	189.00	2.8	5,052	0.06%
2024/11/01	0.1	186.78	1	187.50	188.00	-0.9	5,123	-0.02%
2024/10/30	2.6	191.06	0	0.00	188.50	2.6	5,273	0.05%
2024/10/29	0.1	191.50	2.1	192.12	194.00	-2	5,459	-0.04%
2024/10/28	3.1	196.65	0	199.50	195.00	3.1	5,572	0.06%
2024/10/24	2	198.25	2.1	198.26	198.00	-0.1	5,654	0.00%
2024/10/23	3.2	200.63	2.1	200.48	200.50	1.1	5,705	0.02%
2024/10/22	1.1	200.55	7.4	201.82	203.00	-6.4	5,762	-0.11%
2024/10/21	1	196.03	10	196.80	198.00	-9	5,748	-0.16%
2024/10/18	6.3	192.88	7	194.43	191.50	-0.7	5,741	-0.01%
2024/10/17	0	0.00	41	192.51	193.00	-41	5,795	-0.71%
2024/10/16	1	187.00	1	188.00	189.50	0	5,821	0.00%
2024/10/15	7	189.14	3.1	187.63	188.50	3.9	5,966	0.07%
2024/10/14	2.1	188.08	2	188.25	190.50	0.1	6,058	0.00%
2024/10/11	24	187.92	7	186.93	187.00	17	6,114	0.28%
2024/10/09	22.5	189.47	0	0.00	185.00	22.5	6,170	0.36%
2024/10/08	6.2	188.92	0	0.00	190.00	6.2	6,157	0.10%
2024/10/07	6	193.01	11.1	192.82	193.50	-5.1	6,310	-0.08%
2024/10/04	8.9	190.95	7	191.50	187.50	1.9	6,443	0.03%
2024/10/01	4.1	198.48	3	200.67	197.00	1.1	6,667	0.02%
2024/09/30	11.2	199.78	2	198.50	198.00	9.2	6,740	0.14%
2024/09/27	2	204.75	4.1	205.02	204.00	-2.1	6,913	-0.03%
2024/09/26	3.1	206.26	1	204.00	203.00	2.1	7,185	0.03%
2024/09/25	3.2	206.61	19	205.84	207.00	-15.8	7,328	-0.22%
2024/09/24	2.2	201.12	1	200.50	201.00	1.2	7,508	0.02%
2024/09/23	2.1	202.79	1.1	204.91	202.00	1.1	7,589	0.01%
2024/09/20	5.1	205.30	1.5	206.61	203.50	3.6	7,634	0.05%
2024/09/19	3.3	202.42	11.2	203.20	205.00	-7.9	7,683	-0.10%
2024/09/18	8.7	201.14	2.1	199.00	199.00	6.6	7,939	0.08%
2024/09/16	5.2	204.29	8	205.56	205.50	-2.9	8,071	-0.04%
2024/09/13	21.1	202.35	33	201.53	202.50	-11.9	8,150	-0.15%
2024/09/12	3	205.00	4	206.37	205.00	-1	8,175	-0.01%
2024/09/11	2.3	198.77	3	198.50	198.50	-0.7	8,198	-0.01%
2024/09/10	43.2	199.21	19.1	196.43	196.50	24.1	8,239	0.29%
2024/09/09	4.6	201.75	4	201.75	203.50	0.6	8,226	0.01%
2024/09/06	17.1	204.30	1.2	203.39	204.50	15.9	8,334	0.19%
2024/09/05	18.7	208.28	5	208.80	206.00	13.7	8,364	0.16%
2024/09/04	26.3	211.90	36.9	211.90	210.50	-10.6	8,305	-0.13%
2024/09/03	21.2	216.86	38	217.84	220.00	-16.8	8,197	-0.21%
2024/09/02	7	213.07	5.4	212.12	209.00	1.6	7,993	0.02%
2024/08/30	4	213.50	2.2	211.05	211.00	1.8	7,994	0.02%
2024/08/29	5	213.00	8.3	212.62	213.50	-3.3	8,044	-0.04%
2024/08/28	6.3	208.40	2	208.75	209.00	4.3	8,055	0.05%
2024/08/27	2	209.75	0	0.00	211.00	2	8,088	0.02%
2024/08/26	4	212.00	1	216.00	210.00	3	8,142	0.04%
2024/08/23	9	213.11	6	213.92	216.00	3	8,162	0.04%
2024/08/22	5	211.00	2.1	211.98	211.50	2.9	8,229	0.04%
2024/08/21	12	212.67	6	213.17	213.50	6	8,278	0.07%
2024/08/20	8.1	218.52	32.5	215.88	213.50	-24.4	8,350	-0.29%
2024/08/19	53.1	219.05	56	219.60	221.00	-2.9	8,351	-0.03%
2024/08/16	19.3	212.79	13.1	212.14	217.00	6.2	8,237	0.08%
2024/08/15	2	208.00	3.5	206.37	206.50	-1.5	8,124	-0.02%
2024/08/14	39	206.09	21.6	206.65	206.50	17.5	8,158	0.21%
2024/08/13	15.3	207.39	4	209.13	207.50	11.3	8,194	0.14%
2024/08/12	28.2	208.18	21.4	208.52	207.00	6.8	8,464	0.08%
2024/08/09	28.6	211.47	24.2	212.57	208.00	4.4	8,525	0.05%
2024/08/08	12.5	210.82	17.3	210.21	209.00	-4.9	8,392	-0.06%
2024/08/07	2.1	202.26	9	204.62	207.00	-6.9	8,229	-0.08%
2024/08/06	18.4	190.79	15.1	186.84	188.50	3.3	8,282	0.04%
2024/08/05	4.4	187.50	0.1	187.42	187.00	4.3	8,269	0.05%
2024/08/02	28.4	214.63	21	213.93	207.50	7.4	8,254	0.09%
2024/08/01	49.8	227.44	56.5	229.05	228.00	-6.8	8,092	-0.08%
2024/07/31	20.6	220.07	30.3	220.98	219.50	-9.8	7,955	-0.12%
2024/07/30	34.2	212.20	28.3	212.19	215.00	5.9	7,890	0.07%
2024/07/29	4.6	208.81	1	208.50	204.00	3.6	7,855	0.05%
2024/07/26	5	207.30	4.1	207.55	210.00	0.9	7,869	0.01%
2024/07/23	5.6	210.55	9	211.17	212.00	-3.4	7,878	-0.04%
2024/07/22	11.2	201.48	10.2	201.37	200.00	1	7,871	0.01%
2024/07/19	10.1	210.18	10.6	208.31	205.50	-0.5	7,916	-0.01%
2024/07/18	10.9	215.13	3.7	215.98	215.00	7.2	7,951	0.09%
2024/07/17	14.3	224.58	18	224.64	224.00	-3.7	8,014	-0.05%
2024/07/16	36.1	225.75	24.1	224.96	223.50	12	8,171	0.15%
2024/07/15	20.6	221.03	22	223.66	223.50	-1.4	8,113	-0.02%
2024/07/12	6.1	217.40	5.4	217.14	215.00	0.7	8,065	0.01%
2024/07/11	5.1	222.68	2.1	223.00	220.00	3	8,071	0.04%
2024/07/10	3.1	220.54	0.1	221.35	220.00	3	8,158	0.04%
2024/07/09	5.7	223.08	12.5	221.91	224.00	-6.7	8,299	-0.08%
2024/07/08	13.1	227.89	14.4	226.76	227.50	-1.3	8,155	-0.02%
2024/07/05	13.1	227.73	9.6	227.83	229.00	3.4	8,056	0.04%
2024/07/04	5.8	216.50	26.4	217.42	217.00	-20.6	7,806	-0.26%
2024/07/03	40.4	215.35	25	215.50	215.00	15.4	7,776	0.20%
2024/07/02	39.3	213.62	45.6	213.25	213.50	-6.3	7,685	-0.08%
2024/07/01	9.3	206.52	7	207.00	203.50	2.2	7,463	0.03%
2024/06/28	13.6	204.71	15.8	204.78	207.00	-2.1	7,435	-0.03%
2024/06/27	10.7	194.54	4	194.25	193.00	6.7	7,250	0.09%
2024/06/26	1.6	200.21	5.2	201.12	201.00	-3.6	7,241	-0.05%
2024/06/25	17.9	199.84	8.9	200.43	200.00	9	7,281	0.12%
2024/06/24	14.9	206.27	18.4	207.21	204.50	-3.5	7,392	-0.05%
2024/06/21	16.3	198.37	28.6	198.60	200.00	-12.3	7,194	-0.17%
2024/06/20	12.1	194.66	23	193.40	195.50	-10.9	7,139	-0.15%
2024/06/19	34.1	189.59	27	190.65	189.50	7.1	7,264	0.10%
2024/06/18	24	190.53	17	192.12	191.00	7	7,290	0.10%
2024/06/17	3.4	191.54	3.1	191.14	189.00	0.3	7,295	0.00%
2024/06/14	13.7	190.52	31	191.31	192.00	-17.3	7,379	-0.24%
2024/06/13	27.9	189.07	12	195.13	188.50	15.9	7,406	0.22%
2024/06/12	13	192.35	16	192.56	194.50	-3	7,460	-0.04%
2024/06/11	12.9	193.48	0	0.00	187.50	12.9	7,543	0.17%
2024/06/07	2.3	194.60	2.2	192.09	192.00	0.1	7,698	0.00%
2024/06/06	14	196.39	13	199.00	196.50	1	7,786	0.01%
2024/06/05	4.2	195.67	3	197.50	195.50	1.2	7,834	0.02%
2024/06/04	7.5	200.50	10.2	203.07	198.00	-2.7	7,920	-0.03%
2024/06/03	15.1	202.60	16	202.72	202.00	-0.9	8,167	-0.01%
2024/05/31	10.9	202.13	4.3	200.18	199.00	6.6	8,248	0.08%
2024/05/30	11	203.91	21	204.72	204.00	-10	8,261	-0.12%
2024/05/29	17.1	201.42	4.1	202.99	201.00	13.1	8,288	0.16%
2024/05/28	7	203.50	4.1	205.38	202.50	2.9	8,311	0.04%
2024/05/27	20.2	204.47	21	206.02	203.50	-0.9	8,295	-0.01%
2024/05/24	4.4	201.52	6	202.33	203.00	-1.6	8,341	-0.02%
2024/05/23	11.6	201.88	5	202.89	201.50	6.6	8,308	0.08%
2024/05/22	11.1	205.17	2	205.00	205.50	9.1	8,438	0.11%
2024/05/21	10.1	204.65	4.2	205.27	203.50	6	8,606	0.07%
2024/05/20	6.1	206.58	5	207.40	206.50	1	8,663	0.01%
2024/05/17	13.5	205.96	18	206.03	206.50	-4.5	8,772	-0.05%
2024/05/16	29.2	205.84	27.3	207.41	203.50	1.9	8,896	0.02%
2024/05/15	8.1	196.99	8.2	195.61	195.50	-0.1	8,860	0.00%
2024/05/14	5.3	191.00	6	189.58	190.50	-0.7	8,965	-0.01%
2024/05/13	7.6	188.29	4	189.00	187.50	3.6	9,156	0.04%
2024/05/10	15.2	192.89	11	194.73	193.00	4.2	9,324	0.04%
2024/05/09	2	196.02	11.4	199.25	198.50	-9.4	9,180	-0.10%
2024/05/08	5.6	194.65	7	195.00	196.50	-1.4	9,192	-0.02%
2024/05/07	3.2	190.34	2	189.75	192.00	1.2	9,454	0.01%
2024/05/06	6	192.99	3	191.50	190.50	3	9,494	0.03%
2024/05/03	16.1	193.41	8	193.00	192.00	8.1	9,481	0.09%
2024/05/02	5	195.60	4.5	196.56	196.50	0.5	9,571	0.01%
2024/04/30	6.6	199.08	5	199.00	197.00	1.6	9,607	0.02%
2024/04/29	7	196.87	12.2	197.68	198.00	-5.1	9,648	-0.05%
2024/04/26	7	192.94	7	193.93	192.50	0	9,791	0.00%
2024/04/25	10.3	189.65	3	191.83	187.00	7.3	9,799	0.07%
2024/04/24	14.2	196.33	3.5	195.86	196.50	10.7	9,812	0.11%
2024/04/23	8.2	186.63	4	186.38	188.00	4.2	9,758	0.04%
2024/04/22	7.5	186.37	15.7	185.17	182.00	-8.2	9,666	-0.08%
2024/04/19	13.1	197.61	2.2	200.04	196.00	10.9	9,531	0.11%
2024/04/18	5.4	205.17	5	206.00	205.00	0.4	9,488	0.00%
2024/04/17	8	202.13	4	201.75	201.50	4	9,472	0.04%
2024/04/16	11.3	202.96	9.3	203.00	201.50	2.1	9,455	0.02%
2024/04/15	21.7	215.84	11.3	214.49	212.50	10.4	9,443	0.11%
2024/04/12	1.1	229.49	1	228.50	229.50	0.1	9,313	0.00%
2024/04/11	3.6	229.65	2.1	229.29	229.50	1.5	9,337	0.02%
2024/04/10	11.1	235.42	13	236.03	230.50	-1.9	9,333	-0.02%
2024/04/09	9.4	239.49	25	237.40	237.00	-15.6	9,352	-0.17%
2024/04/08	28.1	245.19	6	243.50	242.50	22.1	9,345	0.24%
2024/04/03	3	237.00	4	237.13	241.00	-1	9,259	-0.01%
2024/04/02	8.2	240.54	5.2	239.37	234.00	3.1	9,240	0.03%
2024/04/01	2	246.25	7	247.29	245.00	-5	9,145	-0.05%
2024/03/29	4.1	248.99	8.5	248.22	245.50	-4.4	9,152	-0.05%
2024/03/28	8.1	246.57	8.6	247.05	244.50	-0.5	9,107	-0.01%
2024/03/27	9.4	249.31	14	250.32	251.00	-4.6	9,052	-0.05%
2024/03/26	8.2	245.33	3	245.17	242.00	5.2	8,927	0.06%
2024/03/25	13.1	250.80	9.3	250.01	247.50	3.8	8,912	0.04%
2024/03/22	33.1	244.58	59.1	244.73	247.50	-26.1	8,866	-0.29%
2024/03/21	12.2	233.60	12.2	234.43	233.50	0	8,668	0.00%
2024/03/20	3.1	231.67	10	230.50	229.50	-6.9	8,699	-0.08%
2024/03/19	16.2	231.66	15.4	232.64	229.50	0.8	8,751	0.01%
2024/03/18	18	235.19	14	236.00	238.00	4	8,684	0.05%
2024/03/15	20	230.59	23	230.30	232.50	-3	8,689	-0.03%
2024/03/14	55.7	223.45	34	223.68	220.50	21.7	8,659	0.25%
2024/03/13	38.5	232.93	14.2	231.58	229.00	24.3	8,739	0.28%
2024/03/12	13.2	244.48	4.4	242.06	242.50	8.8	8,651	0.10%
2024/03/11	1.2	248.17	5.5	249.64	248.00	-4.3	8,593	-0.05%
2024/03/08	14.5	250.55	13	251.80	249.50	1.6	8,641	0.02%
2024/03/07	36.5	263.70	23	260.19	252.50	13.5	8,595	0.16%
2024/03/06	9.6	269.01	6.3	270.90	274.50	3.3	8,335	0.04%
2024/03/05	6.1	263.99	9	263.95	265.50	-2.9	8,341	-0.03%
2024/03/04	11	262.87	12	264.67	259.00	-1	8,359	-0.01%
2024/03/01	12	263.29	7.2	264.31	261.50	4.8	8,322	0.06%
2024/02/29	1.2	251.46	0.2	257.00	257.00	1	8,274	0.01%
2024/02/27	8.4	253.65	7.3	255.86	252.50	1	8,255	0.01%
2024/02/26	9.1	261.43	8.3	261.32	261.50	0.8	8,170	0.01%
2024/02/23	6.5	262.61	20.3	264.09	262.00	-13.8	8,128	-0.17%
2024/02/22	24.4	259.61	10	258.70	255.50	14.4	8,003	0.18%
2024/02/21	13.1	259.52	10.7	259.57	259.50	2.4	7,836	0.03%
2024/02/20	9.1	257.52	11	259.90	261.50	-1.9	7,793	-0.02%
2024/02/19	19.7	272.99	19.5	272.46	265.00	0.2	7,781	0.00%
2024/02/16	32.2	272.82	35.6	272.56	275.00	-3.4	7,674	-0.04%
2024/02/15	21	268.83	12	271.38	273.00	9	7,656	0.12%
2024/02/05	40.1	247.50	31	248.21	248.50	9.1	7,528	0.12%
2024/02/02	15.4	242.24	16.1	240.33	241.00	-0.7	7,755	-0.01%
2024/02/01	6.4	229.16	10	230.65	231.50	-3.7	7,649	-0.05%
2024/01/31	14	233.89	10.1	232.81	229.00	3.9	7,741	0.05%
2024/01/30	25.5	234.08	36.2	233.11	234.00	-10.7	7,738	-0.14%
2024/01/29	6	223.17	82	223.10	224.50	-76	7,520	-1.01%
2024/01/26	19	217.87	8	220.37	216.50	11	7,612	0.14%
2024/01/25	14	223.54	32.6	223.85	222.50	-18.6	7,651	-0.24%
2024/01/24	28	220.23	22	220.77	216.50	6	7,583	0.08%
2024/01/23	65	221.46	16	223.22	221.50	49	7,645	0.64%
2024/01/22	7.2	217.38	20.6	218.10	222.00	-13.4	7,580	-0.18%
2024/01/19	0.2	204.33	1.2	204.17	204.00	-1.1	7,423	-0.01%
2024/01/18	5.2	202.15	3	200.83	200.50	2.2	7,433	0.03%
2024/01/17	4	212.00	5	214.80	210.50	-1	7,369	-0.01%
2024/01/16	6	215.50	4	215.88	214.50	2	7,386	0.03%
2024/01/15	10.5	214.20	11.1	214.18	216.00	-0.6	7,379	-0.01%
2024/01/12	5	207.70	5	208.90	208.00	0	7,425	0.00%
2024/01/11	5	202.50	10.1	205.20	206.00	-5	7,457	-0.07%
2024/01/10	2	200.00	6	198.75	200.00	-4	7,509	-0.05%
2024/01/09	14.3	198.21	8	198.31	195.50	6.3	7,541	0.08%
2024/01/08	7	206.07	3	207.81	204.50	4	7,519	0.05%
2024/01/05	15	212.07	5	211.30	205.50	10	7,562	0.13%
2024/01/04	13	215.07	12	213.83	213.00	1	7,600	0.01%
2024/01/03	17	216.77	17	217.65	218.50	0	7,637	0.00%
2024/01/02	3	218.17	3	218.67	218.00	0	7,643	0.00%
2023/12/29	1	218.00	1	217.50	218.00	0	7,716	0.00%
2023/12/28	7	215.14	13	217.62	214.50	-6	7,853	-0.08%
2023/12/27	4	217.25	5	216.60	217.00	-1	8,073	-0.01%
2023/12/26	1	214.50	5	214.40	215.50	-4	8,392	-0.05%
2023/12/25	5	215.10	61	216.61	213.50	-56	8,610	-0.65%
2023/12/22	9	217.06	9	216.56	217.00	0	8,705	0.00%
2023/12/21	26	209.56	9	210.17	210.50	17	8,828	0.19%
2023/12/20	7	213.71	7	213.93	213.50	0	9,114	0.00%
2023/12/19	7.1	213.58	0	0.00	213.50	7.1	9,164	0.08%
2023/12/18	1.5	215.85	0	0.00	216.00	1.5	9,215	0.02%
2023/12/15	14.2	216.01	3.3	215.88	215.50	11	9,288	0.12%
2023/12/14	14.2	225.13	18	221.75	220.00	-3.8	9,289	-0.04%
2023/12/13	13.1	222.44	22	223.98	223.50	-8.9	9,307	-0.10%
2023/12/12	24.2	220.72	19	220.82	219.50	5.2	9,358	0.06%
2023/12/11	36.2	226.61	21	224.53	220.50	15.2	9,350	0.16%
2023/12/08	92	236.34	48.9	239.54	238.00	43.2	9,317	0.46%
2023/12/07	11	226.41	17.2	227.69	224.50	-6.2	9,137	-0.07%
2023/12/06	9	222.00	10	220.30	223.50	-1	9,168	-0.01%
2023/12/05	11.5	215.12	3.4	218.43	212.00	8.1	9,163	0.09%
2023/12/04	14.2	228.26	7	229.57	224.00	7.2	9,137	0.08%
2023/12/01	6.6	227.54	7.1	226.08	229.50	-0.5	9,393	0.00%
2023/11/30	23.1	230.71	27.4	229.13	228.00	-4.3	9,479	-0.05%
2023/11/29	21.1	224.27	23.1	225.07	225.00	-2	9,460	-0.02%
2023/11/28	16.1	219.36	16	217.53	217.50	0.1	9,624	0.00%
2023/11/27	4.2	213.10	8.2	214.30	211.50	-4	9,746	-0.04%
2023/11/24	19	216.92	21	216.62	217.50	-2	9,920	-0.02%
2023/11/23	8	220.94	7.1	218.92	215.50	1	9,995	0.01%
2023/11/22	9	221.56	7.2	221.85	221.00	1.8	10,095	0.02%
2023/11/21	6	224.92	4	224.63	225.00	2	10,258	0.02%
2023/11/20	4	221.50	6	223.33	223.50	-2	10,564	-0.02%
2023/11/17	4	221.38	4	221.75	221.50	0	10,825	0.00%
2023/11/16	26.2	222.09	22	222.64	220.50	4.2	10,939	0.04%
2023/11/15	31.1	231.27	21	229.81	229.00	10.1	10,990	0.09%
2023/11/14	77	232.24	98.5	231.10	232.00	-21.5	11,656	-0.18%
2023/11/13	10	220.15	6	218.25	217.00	4	12,092	0.03%
2023/11/10	65.1	222.61	67.6	224.46	220.50	-2.6	12,229	-0.02%
2023/11/09	9	211.83	8	209.38	215.00	1	12,137	0.01%
2023/11/08	14.1	205.11	19.2	205.23	209.00	-5.2	12,248	-0.04%
2023/11/07	10	199.20	12.1	199.06	200.00	-2.1	12,491	-0.02%
2023/11/06	12	194.87	9	196.00	197.50	3	12,660	0.02%
2023/11/03	6.1	189.34	10.5	190.96	189.00	-4.4	12,868	-0.03%
2023/11/02	2.1	182.04	1.1	181.86	184.00	1	12,928	0.01%
2023/11/01	2.1	176.74	1	175.50	177.00	1.1	13,071	0.01%
2023/10/31	8	180.36	7	179.93	176.00	1	13,190	0.01%
2023/10/30	0.2	186.50	1	185.50	185.50	-0.8	13,269	-0.01%
2023/10/27	11.7	186.54	11	187.41	186.50	0.7	13,444	0.00%
2023/10/26	18	191.69	36.1	191.57	187.00	-18.1	13,636	-0.13%
2023/10/25	8	201.06	4	201.63	200.50	4	13,652	0.03%
2023/10/24	3.2	201.17	7.5	197.23	201.50	-4.4	13,863	-0.03%
2023/10/23	2	193.75	2	192.75	192.50	0	13,959	0.00%
2023/10/20	10	192.55	15	191.13	192.50	-5	14,232	-0.04%
2023/10/19	5.3	197.59	8	197.38	197.50	-2.7	14,457	-0.02%
2023/10/18	2.3	202.22	7	201.86	198.50	-4.7	14,624	-0.03%
2023/10/17	7.4	213.06	9.2	212.46	207.50	-1.8	14,675	-0.01%
2023/10/16	14.4	212.69	10	214.85	215.00	4.4	14,732	0.03%
2023/10/13	9.1	221.67	8.4	223.31	223.00	0.7	14,818	0.00%
2023/10/12	14	222.89	15.1	223.96	223.50	-1.1	14,832	-0.01%
2023/10/11	2.3	219.59	1.3	220.93	218.00	1	14,997	0.01%
2023/10/06	5.3	224.62	6	222.16	221.00	-0.8	15,293	-0.01%
2023/10/05	16.1	221.78	13.8	221.64	222.50	2.3	15,490	0.02%
2023/10/04	18.2	217.62	60.1	217.65	221.00	-41.9	15,730	-0.27%
2023/10/03	94.4	220.40	47.1	223.04	219.00	47.3	15,759	0.30%
2023/10/02	24.1	225.90	23.3	224.61	215.50	0.8	15,638	0.00%
2023/09/28	23.1	217.53	26.5	219.17	219.50	-3.3	15,485	-0.02%
2023/09/27	11.1	208.59	14	208.32	211.50	-2.9	15,348	-0.02%
2023/09/26	20.1	209.53	19	208.58	204.00	1.1	15,546	0.01%
2023/09/25	50.2	215.71	64.3	215.01	211.00	-14.1	15,739	-0.09%
2023/09/22	5.2	198.17	6.4	197.29	201.00	-1.2	15,794	-0.01%
2023/09/21	10.1	191.83	12	193.21	195.00	-1.9	15,813	-0.01%
2023/09/20	3	193.67	9.1	195.00	193.50	-6	15,888	-0.04%
2023/09/19	6.3	192.00	4.1	190.30	190.00	2.2	15,919	0.01%
2023/09/18	13.7	192.72	7	194.92	193.00	6.7	15,947	0.04%
2023/09/15	7.1	203.42	9	203.67	203.50	-1.9	15,915	-0.01%
2023/09/14	4.5	197.89	3.1	198.55	199.50	1.4	16,237	0.01%
2023/09/13	11.2	195.96	11.3	193.05	194.00	-0.1	16,324	0.00%
2023/09/12	15.2	199.69	12	200.29	200.00	3.1	16,419	0.02%
2023/09/11	13.6	200.57	6.2	203.13	199.00	7.4	16,718	0.04%
2023/09/08	8	207.63	8.1	208.30	208.50	-0.1	16,660	0.00%
2023/09/07	16.4	212.31	8	210.75	209.50	8.4	16,783	0.05%
2023/09/06	50.4	217.57	53.4	218.30	216.50	-3	16,895	-0.02%
2023/09/05	9.4	208.31	12.3	209.24	208.00	-2.9	16,863	-0.02%
2023/09/04	6.1	203.91	15	203.77	206.00	-8.9	16,963	-0.05%
2023/09/01	39.2	205.51	28.2	204.53	201.00	11.1	17,167	0.06%
2023/08/31	10.2	212.34	10.2	213.01	215.50	0	17,119	0.00%
2023/08/30	15.5	208.17	21.1	208.02	208.50	-5.6	17,335	-0.03%
2023/08/29	9	204.44	10.1	203.23	201.00	-1.1	17,494	-0.01%
2023/08/28	30	203.30	36.1	203.88	202.00	-6.1	17,497	-0.03%
2023/08/25	39.1	207.34	33.1	205.63	207.00	6	17,578	0.03%
2023/08/24	51.1	219.52	40.3	217.56	216.50	10.8	17,675	0.06%
2023/08/23	20.3	208.48	52.2	206.15	209.00	-31.9	17,478	-0.18%
2023/08/22	16	202.19	17.1	206.75	201.50	-1.1	17,694	-0.01%
2023/08/21	46.1	202.80	13.3	202.26	201.50	32.8	18,190	0.18%
2023/08/18	90.4	207.62	91.2	206.78	203.50	-0.8	18,218	0.00%
2023/08/17	67.1	195.22	88.1	198.25	206.50	-21	17,771	-0.12%
2023/08/16	34.4	183.03	26.2	183.32	188.00	8.2	17,637	0.05%
2023/08/15	30.1	180.40	35.2	180.23	180.00	-5.1	18,217	-0.03%
2023/08/14	21.1	176.28	25.2	176.26	173.50	-4.1	18,299	-0.02%
2023/08/11	31	175.44	46.7	175.66	178.50	-15.7	18,279	-0.09%
2023/08/10	37.5	169.53	21.2	167.26	166.50	16.3	18,003	0.09%
2023/08/09	36.7	177.14	59.5	178.99	179.00	-22.8	17,778	-0.13%
2023/08/08	11.4	170.27	8	170.75	172.00	3.4	17,596	0.02%
2023/08/07	16.1	168.29	17	167.01	168.00	-0.9	17,423	-0.01%
2023/08/04	11.5	158.14	10	158.60	158.50	1.4	17,245	0.01%
2023/08/02	12.3	162.10	14.3	159.52	157.50	-2	17,111	-0.01%
2023/08/01	12.4	167.23	6.4	168.97	165.00	5.9	16,979	0.03%
2023/07/31	42.5	171.55	37	173.26	169.50	5.5	16,856	0.03%
2023/07/28	5.1	176.96	6	177.25	178.50	-0.9	16,700	-0.01%
2023/07/27	39.2	178.93	34.2	178.94	176.00	5	16,663	0.03%
2023/07/26	37.2	176.11	37.8	176.51	174.50	-0.6	16,436	0.00%
2023/07/25	53.3	185.45	46.3	182.56	177.00	7	16,360	0.04%
2023/07/24	72.4	186.52	76.4	187.02	188.50	-4	16,090	-0.02%
2023/07/21	36	179.97	44.1	180.04	181.00	-8.1	15,856	-0.05%
2023/07/20	25	173.18	17.3	174.80	175.50	7.7	15,743	0.05%
2023/07/19	33.2	174.08	19	172.37	171.50	14.2	15,678	0.09%
2023/07/18	49.2	178.18	49.3	178.05	178.00	-0.1	15,619	0.00%
2023/07/17	29.2	178.22	26.2	178.18	176.50	3	15,444	0.02%
2023/07/14	84.4	179.78	75.3	179.08	182.00	9	15,399	0.06%
2023/07/13	79	182.63	54.2	182.55	180.00	24.9	15,223	0.16%
2023/07/12	41.4	168.02	46.6	168.24	170.00	-5.2	15,013	-0.03%
2023/07/11	56.1	161.94	49	162.81	163.50	7.1	14,816	0.05%
2023/07/10	51	151.91	56.7	152.66	155.00	-5.7	14,581	-0.04%
2023/07/07	14	148.32	15	149.23	148.50	-1	14,598	-0.01%
2023/07/06	33.3	150.50	23.2	150.50	149.00	10.1	14,706	0.07%
2023/07/05	22	154.95	45	155.77	154.50	-23	14,620	-0.16%
2023/07/04	41	153.91	43	153.99	155.50	-2	14,613	-0.01%
2023/07/03	34.6	152.15	26.1	151.80	153.00	8.5	14,426	0.06%
2023/06/30	70.3	144.65	60.9	143.64	146.00	9.5	14,134	0.07%
2023/06/29	22.7	138.90	27	139.09	139.00	-4.3	13,829	-0.03%
2023/06/28	42.2	137.91	50.2	138.51	138.00	-8	13,872	-0.06%
2023/06/27	44.1	136.50	38.1	136.02	135.00	6	13,928	0.04%
2023/06/26	42.2	138.78	29	138.90	138.50	13.2	13,986	0.09%
2023/06/21	43	142.50	39	143.19	142.00	4	13,981	0.03%
2023/06/20	75.1	143.18	69	142.72	142.00	6.1	14,126	0.04%
2023/06/19	18.1	139.42	22	138.98	140.00	-4	14,288	-0.03%
2023/06/16	24	141.42	16.3	141.15	139.50	7.7	14,268	0.05%
2023/06/15	28.1	137.26	28.2	138.23	138.00	-0.1	14,089	0.00%
2023/06/14	11	134.95	10.3	135.68	134.50	0.7	13,778	0.01%
2023/06/13	35.1	136.11	33.4	137.15	136.00	1.8	13,742	0.01%
2023/06/12	49.6	137.06	62	136.33	135.00	-12.4	13,569	-0.09%
2023/06/09	83	137.57	88	138.38	139.00	-5	13,416	-0.04%
2023/06/08	101	134.17	105.8	134.97	133.00	-4.7	13,188	-0.04%	大買/大賣/
2023/06/07	73.2	134.78	81.3	134.85	134.50	-8.2	13,041	-0.06%
2023/06/06	59.6	130.06	62.3	130.48	130.00	-2.6	13,003	-0.02%
2023/06/05	128.9	130.81	123.1	131.86	133.00	5.7	12,873	0.04%	大買/大賣/
2023/06/02	57.3	128.29	63.1	127.76	128.00	-5.9	12,646	-0.05%
2023/06/01	12	123.54	19	123.76	125.00	-7	12,322	-0.06%
2023/05/31	81.1	124.59	68.1	122.82	122.00	13	12,268	0.11%
2023/05/30	34	123.84	44.6	123.79	125.00	-10.6	12,147	-0.09%
2023/05/29	30.1	122.43	47	121.12	121.50	-16.9	12,068	-0.14%
2023/05/26	114.2	125.11	97.5	122.92	121.50	16.7	12,263	0.14%	大買/
2023/05/25	59	119.57	90.6	119.67	122.50	-31.6	11,877	-0.27%
2023/05/24	56.1	109.10	52	110.69	111.50	4.1	11,324	0.04%
2023/05/23	78.2	112.07	64.1	110.49	110.50	14.1	11,271	0.12%
2023/05/22	72.7	115.92	83	113.46	113.50	-10.3	11,155	-0.09%
2023/05/19	131	109.96	136	111.88	113.50	-5	10,654	-0.05%	大買/大賣/
2023/05/18	17	101.86	122.8	100.59	103.50	-105.8	9,916	-1.07%	大賣/鉅額交易
2023/05/17	132.2	97.66	35.2	96.13	97.90	97	9,528	1.02%	大買/
2023/05/16	8	96.37	1	96.50	95.10	7	9,364	0.07%
2023/05/15	6	96.23	7.2	96.32	96.70	-1.2	9,348	-0.01%
2023/05/12	3.3	92.94	3	93.83	95.50	0.3	9,433	0.00%
2023/05/11	14	95.77	5	95.44	95.00	9	9,485	0.09%
2023/05/10	26.1	96.69	15.1	96.63	96.20	11	9,558	0.12%
2023/05/09	7.1	97.53	5.1	98.02	97.30	2.1	9,660	0.02%
2023/05/08	4.1	98.34	2.1	97.60	97.20	2	9,808	0.02%
2023/05/05	13.1	98.32	17	98.02	98.10	-4	9,896	-0.04%
2023/05/04	6	96.23	4	96.50	96.70	2	10,067	0.02%
2023/05/03	4	97.78	5	97.70	96.70	-1	10,151	-0.01%
2023/05/02	4.1	98.28	4	97.88	98.20	0.1	10,195	0.00%
2023/04/28	9.1	99.35	7	99.29	98.60	2.1	10,223	0.02%
2023/04/27	3	98.47	2.1	98.03	98.50	0.9	10,153	0.01%
2023/04/26	4.1	96.32	8.1	97.52	98.40	-4	10,172	-0.04%
2023/04/25	31.6	97.86	5.4	96.49	96.40	26.2	10,097	0.26%
2023/04/24	11	100.75	11	101.09	101.50	0	10,049	0.00%
2023/04/21	9.1	99.01	28.3	98.35	98.20	-19.2	10,022	-0.19%
2023/04/20	6.1	101.88	8	100.25	100.00	-1.9	10,003	-0.02%
2023/04/19	10.2	102.54	13	102.73	101.50	-2.8	10,094	-0.03%
2023/04/18	14	101.68	10.2	101.29	101.50	3.8	10,103	0.04%
2023/04/17	62.3	102.34	60	102.52	102.50	2.3	10,135	0.02%
2023/04/14	27.1	100.97	14	100.75	99.20	13.1	10,082	0.13%
2023/04/13	24	100.10	9.2	99.85	99.30	14.8	10,044	0.15%
2023/04/12	4.1	102.12	4.1	102.60	102.50	0	9,937	0.00%
2023/04/11	26.6	102.45	36	102.36	103.00	-9.4	9,756	-0.10%
2023/04/10	4	99.13	40.4	98.97	98.80	-36.4	9,568	-0.38%
2023/04/07	11.2	95.06	4.1	95.04	95.30	7.1	9,463	0.08%
2023/04/06	22.7	94.32	8	94.26	94.10	14.7	9,350	0.16%
2023/03/31	10.2	97.85	5	98.24	97.30	5.2	9,237	0.06%
2023/03/30	13.4	97.62	19	97.95	97.80	-5.6	9,224	-0.06%
2023/03/29	18	97.07	16.2	97.92	96.70	1.8	9,142	0.02%
2023/03/28	7.2	97.86	10	97.70	97.70	-2.8	9,014	-0.03%
2023/03/27	6	96.82	10.6	97.34	98.00	-4.5	8,784	-0.05%
2023/03/24	13	93.81	18.3	94.04	94.00	-5.3	8,744	-0.06%
2023/03/23	17.5	93.81	15.1	94.38	93.20	2.4	8,620	0.03%
2023/03/22	83.1	95.72	83.3	95.63	95.40	-0.2	8,401	0.00%
2023/03/21	8.2	91.96	18.1	91.85	92.50	-9.9	7,819	-0.13%
2023/03/20	0	0.00	0.1	89.30	90.20	-0.1	7,651	0.00%
2023/03/17	7.1	88.63	8	88.76	89.50	-0.9	7,608	-0.01%
2023/03/16	1	87.60	2	88.00	86.80	-1	7,566	-0.01%
2023/03/15	1	88.30	4	88.58	88.20	-3	7,605	-0.04%
2023/03/14	4	89.18	9	88.86	88.10	-5	7,634	-0.07%
2023/03/13	9	88.62	14	87.66	89.30	-5	7,659	-0.07%
2023/03/10	7	87.47	8.2	87.81	87.70	-1.2	7,646	-0.02%
2023/03/09	24.1	89.70	24	89.19	89.40	0.1	7,705	0.00%
2023/03/08	8.1	92.90	9.1	92.56	92.50	-1	7,507	-0.01%
2023/03/07	10.4	92.54	16	92.72	93.00	-5.7	7,641	-0.07%
2023/03/06	9.5	91.38	7	91.60	90.90	2.5	7,540	0.03%
2023/03/03	5	90.96	3	91.03	90.40	2	7,685	0.03%
2023/03/02	17	90.02	41	89.96	89.90	-24	7,714	-0.31%
2023/03/01	16	91.35	21.6	91.35	90.80	-5.6	7,713	-0.07%
2023/02/24	30	91.00	41.4	91.23	92.10	-11.4	7,631	-0.15%
2023/02/23	9.1	88.52	25	88.57	89.00	-15.9	7,430	-0.21%
2023/02/22	23.1	86.91	14	87.20	87.10	9.1	7,565	0.12%
2023/02/21	12	88.98	5	88.94	88.60	7	7,570	0.09%
2023/02/20	15.4	88.86	22	89.35	88.50	-6.6	7,537	-0.09%
2023/02/17	7.2	86.67	2	87.30	87.70	5.2	7,443	0.07%
2023/02/16	12.2	87.70	7	87.91	88.10	5.2	7,570	0.07%
2023/02/15	6.1	86.89	4	87.03	87.10	2.1	7,865	0.03%
2023/02/14	12	86.86	4	87.00	86.50	8	8,028	0.10%
2023/02/13	4.2	85.98	7	85.97	86.50	-2.8	8,196	-0.03%
2023/02/10	20.3	86.15	8	85.99	85.10	12.3	8,434	0.15%
2023/02/09	8	86.59	2	86.65	86.90	6	8,363	0.07%
2023/02/08	28.5	87.87	17	87.92	87.80	11.5	8,250	0.14%
2023/02/07	10.1	88.06	6	87.90	88.00	4.1	8,254	0.05%
2023/02/06	18.1	90.22	19	90.13	89.50	-0.9	8,203	-0.01%
2023/02/03	11.1	93.58	10	93.19	93.40	1.1	8,194	0.01%
2023/02/02	18	91.36	8	91.64	93.50	10	8,215	0.12%
2023/02/01	12.1	88.94	22	89.12	89.10	-9.9	8,135	-0.12%
2023/01/31	25	86.46	4	88.60	87.30	21	8,206	0.26%
2023/01/30	17	88.81	13	89.28	88.00	4	8,258	0.05%
2023/01/17	36	88.12	36	87.91	88.00	0	8,342	0.00%
2023/01/16	41	88.64	40	88.76	88.70	1	8,462	0.01%
2023/01/13	6	89.02	10	89.13	89.30	-4	8,529	-0.05%
2023/01/12	25	88.95	13	89.27	88.60	12	8,742	0.14%
2023/01/11	13	92.68	13	92.57	90.90	0	8,825	0.00%
2023/01/10	8	91.68	14	91.62	91.80	-6	8,935	-0.07%
2023/01/09	23	90.49	18	90.14	91.00	5	9,201	0.05%
2023/01/06	5	85.74	13	86.67	87.20	-8	9,460	-0.08%
2023/01/05	12	85.97	3	85.67	85.20	9	9,816	0.09%
2023/01/04	17	87.88	10	87.79	87.00	7	9,979	0.07%
2023/01/03	7	87.71	18	88.73	89.20	-11	10,081	-0.11%
2022/12/30	3	87.73	5	87.74	86.80	-2	10,259	-0.02%
2022/12/29	5	86.52	12	86.73	87.00	-7	10,578	-0.07%
2022/12/28	24.3	85.75	19	86.01	85.80	5.3	10,960	0.05%
2022/12/27	2	89.75	1	90.10	89.70	1	11,165	0.01%
2022/12/26	3	88.90	6	89.00	89.00	-3	11,494	-0.03%
2022/12/23	9.3	87.50	3	88.00	88.40	6.3	11,992	0.05%
2022/12/22	9	89.39	3	90.13	89.40	6	12,229	0.05%
2022/12/21	14	91.14	13	90.78	90.20	1	12,393	0.01%
2022/12/20	9	92.46	7	92.43	91.80	2	12,656	0.02%
2022/12/19	3	95.10	3	95.40	95.10	0	12,955	0.00%
2022/12/16	8	92.95	4.6	94.59	95.70	3.4	13,483	0.03%
2022/12/15	3	96.83	3	96.87	96.60	0	13,535	0.00%
2022/12/14	2	96.00	4.1	96.38	97.00	-2.1	13,841	-0.02%
2022/12/13	10	95.89	6	96.30	95.00	4	14,007	0.03%
2022/12/12	8	94.30	0	0.00	95.50	8	14,126	0.06%
2022/12/09	5	95.58	8	96.13	95.50	-3	14,169	-0.02%
2022/12/08	6	95.20	6	95.20	95.20	0	14,202	0.00%
2022/12/07	30.9	95.62	18.1	95.67	95.50	12.8	14,220	0.09%
2022/12/06	6	98.37	10	99.19	97.90	-4	14,235	-0.03%
2022/12/05	32	99.09	9.1	99.52	98.30	22.9	14,275	0.16%
2022/12/02	17.1	99.29	16.3	99.66	99.10	0.9	14,301	0.01%
2022/12/01	55.1	100.46	62.3	100.02	100.50	-7.2	14,353	-0.05%
2022/11/30	2	97.40	8	97.56	97.50	-6	14,355	-0.04%
2022/11/29	59.4	99.16	68.4	98.84	97.50	-9	14,502	-0.06%
2022/11/28	11.5	101.56	12.8	101.73	102.50	-1.3	14,402	-0.01%
2022/11/25	27.1	100.49	31.1	100.37	100.00	-4	14,421	-0.03%
2022/11/24	9.1	100.44	10.3	100.07	100.50	-1.2	14,483	-0.01%
2022/11/23	11	98.62	15.2	98.51	98.70	-4.2	14,507	-0.03%
2022/11/22	39.1	96.97	16	96.89	97.10	23.1	14,530	0.16%
2022/11/21	13.1	98.91	56.2	99.86	98.50	-43.1	14,571	-0.30%
2022/11/18	36.2	99.02	31.3	99.02	97.10	4.9	14,534	0.03%
2022/11/17	5.2	97.91	11.8	98.06	98.70	-6.6	14,434	-0.05%
2022/11/16	34	96.34	39	96.75	96.80	-5	14,513	-0.03%
2022/11/15	10	96.49	7	96.69	95.60	3	14,608	0.02%
2022/11/14	48	96.83	53.1	96.83	97.30	-5.1	14,948	-0.03%
2022/11/11	66	96.87	46	95.30	94.00	20	15,166	0.13%
2022/11/10	44	93.70	41	93.90	94.00	3	15,028	0.02%
2022/11/09	21	92.12	25	91.57	92.00	-4	15,278	-0.03%
2022/11/08	77	91.59	102	91.29	89.20	-25	15,431	-0.16%	大賣/
2022/11/07	38.1	88.82	33	89.08	87.60	5.1	15,185	0.03%
2022/11/04	20	86.75	27	87.37	88.10	-7	15,145	-0.05%
2022/11/03	34	87.56	31.2	87.76	87.80	2.9	15,102	0.02%
2022/11/02	12	87.72	36	87.59	88.20	-24	15,053	-0.16%
2022/11/01	43.1	86.21	49	86.53	86.50	-5.9	15,093	-0.04%
2022/10/31	12.1	84.80	19	84.70	85.60	-7	14,949	-0.05%
2022/10/28	23.1	82.37	22	82.55	82.10	1	14,853	0.01%
2022/10/27	24	79.20	39	79.63	81.50	-15	14,807	-0.10%
2022/10/26	26	77.61	18	77.01	76.90	8	14,684	0.05%
2022/10/25	20.1	78.72	16.1	79.36	78.40	4	14,672	0.03%
2022/10/24	25	80.94	24	80.51	80.00	1	14,785	0.01%
2022/10/21	11	81.54	11	80.39	79.90	0	14,848	0.00%
2022/10/20	67.1	80.56	59.1	81.25	82.30	8	14,883	0.05%
2022/10/19	62	84.83	65.4	83.71	83.00	-3.4	14,935	-0.02%
2022/10/18	49.3	83.90	43	83.74	83.00	6.3	15,190	0.04%
2022/10/17	91.2	84.16	80.2	84.33	84.60	11	15,263	0.07%
2022/10/14	114	90.64	99	91.47	88.00	15	15,056	0.10%	大買/
2022/10/13	107.3	90.86	97.3	91.09	88.80	10	14,846	0.07%	大買/
2022/10/12	46.1	87.76	56	88.36	90.50	-9.9	14,838	-0.07%
2022/10/11	46.4	85.64	43	85.64	85.10	3.4	15,139	0.02%
2022/10/07	34.2	93.99	25	93.90	91.50	9.2	15,242	0.06%
2022/10/06	29.1	95.16	26	95.40	94.80	3.1	15,505	0.02%
2022/10/05	60.1	95.18	59.4	95.52	94.60	0.7	15,616	0.00%
2022/10/04	51	94.15	33	93.71	92.90	18	15,765	0.11%
2022/10/03	60	94.34	56	94.30	93.80	4	15,903	0.03%
2022/09/30	88	91.37	104	90.60	92.80	-16	15,691	-0.10%	大賣/
2022/09/29	44.1	87.81	24	86.83	86.00	20.1	15,337	0.13%
2022/09/28	21.2	91.00	22.1	91.14	89.20	-0.9	15,337	-0.01%
2022/09/27	37.1	95.35	24.1	95.85	94.00	13	15,426	0.08%
2022/09/26	21.1	97.87	21.1	96.90	97.00	0	15,254	0.00%
2022/09/23	52	99.49	72.6	99.95	102.00	-20.5	15,044	-0.14%
2022/09/22	14.1	93.91	29.3	94.14	95.00	-15.2	14,706	-0.10%
2022/09/21	21.3	91.12	24.5	91.54	93.70	-3.2	14,786	-0.02%
2022/09/20	17.1	90.86	40.2	91.08	91.10	-23.1	14,894	-0.16%
2022/09/19	43.7	89.79	44.9	89.75	88.10	-1.2	15,034	-0.01%
2022/09/06	20	79.04	0	0.00	77.70	20	15,220	0.13%
2022/09/05	5	79.26	3.4	79.86	78.60	1.6	15,777	0.01%
2022/09/02	9	81.04	3	81.33	80.10	6	16,650	0.04%
2022/09/01	14.1	81.65	6	82.10	81.00	8.1	17,967	0.05%
2022/08/31	21	83.50	39.1	83.14	83.60	-18.1	18,273	-0.10%
2022/08/30	29	82.36	41	82.11	82.10	-12	18,237	-0.07%
2022/08/29	23.3	80.03	8.5	80.80	80.50	14.8	18,158	0.08%
2022/08/26	31	83.04	24.1	83.51	83.40	6.9	18,113	0.04%
2022/08/25	14	83.70	42	84.02	83.80	-28	18,032	-0.16%
2022/08/24	27	81.01	9	80.70	80.30	18	17,975	0.10%
2022/08/23	19	81.96	21	81.63	82.30	-2	18,000	-0.01%
2022/08/22	30.2	83.27	35.1	83.89	82.10	-4.9	18,094	-0.03%
2022/08/19	10	83.64	14	83.81	83.10	-4	18,040	-0.02%
2022/08/18	27	81.96	17	81.92	83.00	10	18,263	0.05%
2022/08/17	10	82.38	12	82.81	82.70	-2	18,257	-0.01%
2022/08/16	45	81.52	62	81.82	82.30	-17	18,279	-0.09%
2022/08/15	53	80.28	82	80.51	80.50	-29	18,163	-0.16%
2022/08/12	29	78.88	25	79.78	78.60	4	18,131	0.02%
2022/08/11	44	79.88	62	79.64	79.00	-18	18,111	-0.10%
2022/08/10	34	78.91	35	79.17	79.30	-1	18,135	-0.01%
2022/08/09	95	76.41	72	76.56	77.50	23	17,820	0.13%
2022/08/08	54	71.41	63	72.18	73.90	-9	17,699	-0.05%
2022/08/05	107	71.92	83	72.53	72.00	24	17,868	0.13%	大買/
2022/08/04	61	75.40	24	75.78	72.00	37	17,561	0.21%
2022/08/03	9	80.14	7	80.60	79.90	2	17,371	0.01%
2022/08/02	3	79.60	3	79.87	80.40	0	17,544	0.00%
2022/08/01	13	81.20	12	80.50	81.10	1	17,685	0.01%
2022/07/29	30	81.81	31	82.01	81.30	-1	17,828	-0.01%
2022/07/28	29	81.09	26	81.67	81.30	3	18,013	0.02%
2022/07/27	8	81.09	9	81.59	82.00	-1	17,969	-0.01%
2022/07/26	23.2	80.86	39	81.38	80.60	-15.8	17,962	-0.09%
2022/07/25	34	82.56	27	84.23	82.00	7	18,124	0.04%
2022/07/22	8	82.98	9	83.29	83.20	-1	18,249	-0.01%
2022/07/21	36	82.51	46	82.47	82.70	-10	18,378	-0.05%
2022/07/20	36	82.47	32	82.57	82.00	4	18,350	0.02%
2022/07/19	24	79.95	20	80.20	79.30	4	18,343	0.02%
2022/07/18	17	78.52	26	78.36	78.60	-9	18,432	-0.05%
2022/07/15	51.3	78.49	51	78.66	78.10	0.3	18,611	0.00%
2022/07/14	76	75.63	87	75.65	78.00	-11	18,439	-0.06%
2022/07/13	35	73.19	55	74.02	72.80	-20	18,099	-0.11%
2022/07/12	35	70.51	28	70.28	69.30	7	17,954	0.04%
2022/07/11	28	72.54	46	72.10	73.00	-18	17,971	-0.10%
2022/07/08	90	71.60	93.2	71.78	72.00	-3.2	17,874	-0.02%
2022/07/07	96.1	67.23	87	67.76	69.60	9.1	17,515	0.05%
2022/07/06	46	67.12	49	66.78	67.80	-3	17,041	-0.02%
2022/07/05	62	66.70	59	66.17	66.70	3	16,886	0.02%
2022/07/04	53	66.03	60.2	66.51	67.80	-7.2	16,571	-0.04%
2022/07/01	81.2	71.46	42	73.01	68.50	39.2	16,229	0.24%
2022/06/30	144.1	79.00	126	80.00	76.10	18.1	15,884	0.11%	大買/大賣/
2022/06/29	23	84.13	29	84.73	84.50	-6	15,899	-0.04%
2022/06/28	6.1	85.09	8	85.43	84.50	-1.9	15,979	-0.01%
2022/06/27	15	84.77	48	84.89	85.50	-33	16,184	-0.20%
2022/06/24	50	83.73	48.4	84.13	83.00	1.7	16,060	0.01%
2022/06/23	28	81.00	24.1	80.51	79.50	3.9	15,859	0.02%
2022/06/22	11	79.74	11	79.49	78.60	0	15,933	0.00%
2022/06/21	37.1	80.42	17.1	80.08	80.90	20	15,950	0.13%
2022/06/20	86.1	79.68	82	79.39	78.00	4.1	16,223	0.03%
2022/06/17	28	79.91	28.3	80.55	79.70	-0.3	16,427	0.00%
2022/06/16	65	85.74	40	86.21	83.10	25	16,176	0.15%
2022/06/15	53	88.79	35	88.66	87.60	18	16,094	0.11%
2022/06/14	115.1	89.87	148	90.36	91.00	-33	15,995	-0.21%	大買/大賣/
2022/06/13	156.2	93.15	164.1	92.94	93.70	-7.9	15,559	-0.05%	大買/大賣/
2022/06/10	153	90.15	236.6	90.13	92.90	-83.5	14,723	-0.57%	大買/大賣/
2022/06/09	46.1	83.19	76	82.73	84.50	-30	13,433	-0.22%
2022/06/08	10	79.80	3	80.43	79.80	7	13,093	0.05%
2022/06/07	2	80.10	0	0.00	80.30	2	13,185	0.02%
2022/06/06	9	79.97	4	80.35	79.70	5	13,305	0.04%
2022/06/02	11	81.35	13	81.12	81.10	-2	13,452	-0.01%
2022/06/01	28	82.01	22.1	82.18	81.00	5.9	13,610	0.04%
2022/05/31	7	81.21	19	81.19	81.30	-12	13,574	-0.09%
2022/05/30	31.1	80.18	28	80.09	80.90	3.1	13,569	0.02%
2022/05/27	40	77.42	26	77.62	77.60	14	13,579	0.10%
2022/05/26	58.2	78.10	17	77.91	76.10	41.2	13,660	0.30%
2022/05/25	8	79.81	2	80.05	79.80	6	13,603	0.04%
2022/05/24	18	80.48	7.6	80.30	79.40	10.4	13,724	0.08%
2022/05/23	6	83.03	5.5	82.59	81.90	0.5	13,716	0.00%
2022/05/20	18	82.13	7	82.20	81.60	11	13,890	0.08%
2022/05/19	34	83.21	27	83.17	82.60	7	14,125	0.05%
2022/05/18	58.9	86.95	56.1	86.80	85.40	2.7	14,076	0.02%
2022/05/17	25	85.74	23	86.13	87.10	2	14,059	0.01%
2022/05/16	42	86.83	37	87.15	86.10	5	14,156	0.04%
2022/05/13	95	85.48	124.3	85.33	85.50	-29.3	14,000	-0.21%	大賣/
2022/05/12	45	83.23	66	83.14	82.20	-21	13,723	-0.15%
2022/05/11	12	82.45	17	82.91	82.20	-5	13,722	-0.04%
2022/05/10	61.2	81.25	40	81.08	82.00	21.2	13,907	0.15%
2022/05/09	27.3	82.73	35	82.80	83.50	-7.7	13,933	-0.06%
2022/05/06	35.3	82.21	25	82.24	81.80	10.3	14,152	0.07%
2022/05/05	54	86.26	66	86.32	85.00	-12	14,313	-0.08%
2022/05/04	28.1	84.64	32.8	84.60	84.70	-4.7	14,319	-0.03%
2022/05/03	31	83.75	27	83.72	83.60	4	14,642	0.03%
2022/04/29	59	84.61	61	84.64	83.00	-2	14,949	-0.01%
2022/04/28	82	84.01	83	83.45	84.40	-1	15,188	-0.01%
2022/04/27	36	81.06	40.4	80.72	82.20	-4.4	15,409	-0.03%
2022/04/26	19	79.15	15	79.63	78.90	4	15,952	0.03%
2022/04/25	26.1	79.35	12	80.60	78.20	14.1	17,592	0.08%
2022/04/22	57.1	84.65	30	84.91	83.20	27.1	18,309	0.15%
2022/04/21	66	86.76	78.4	87.30	88.60	-12.4	18,150	-0.07%
2022/04/20	14.2	83.72	31	83.60	83.90	-16.9	17,843	-0.09%
2022/04/19	6	81.82	7	82.06	81.90	-1	17,777	-0.01%
2022/04/18	7	78.47	6	79.13	79.00	1	17,769	0.01%
2022/04/15	26	81.40	22	80.90	80.40	4	17,699	0.02%
2022/04/14	16	83.50	16	83.76	84.70	0	17,725	0.00%
2022/04/13	12	81.97	8	81.26	82.70	4	17,740	0.02%
2022/04/12	21	81.37	18.3	81.45	81.50	2.7	17,866	0.01%
2022/04/11	8	80.91	11.1	81.43	80.60	-3.1	18,185	-0.02%
2022/04/08	21.1	85.76	16.6	86.15	84.30	4.5	18,338	0.02%
2022/04/07	5.2	85.19	60	84.87	83.70	-54.8	18,264	-0.30%
2022/04/06	59.1	88.54	18	88.12	86.50	41.1	18,269	0.23%
2022/04/01	104.4	89.35	103	88.87	88.10	1.4	18,349	0.01%	大買/大賣/
2022/03/31	23.4	86.70	23.1	85.41	85.00	0.3	18,987	0.00%
2022/03/30	42.4	86.90	45.6	86.97	87.50	-3.2	19,497	-0.02%
2022/03/29	22	85.05	20	85.02	84.90	2	19,574	0.01%
2022/03/28	43	84.69	17	83.99	84.10	26	19,911	0.13%
2022/03/25	41.2	84.73	34	84.42	84.30	7.2	20,157	0.04%
2022/03/24	15	84.52	25.6	84.31	84.60	-10.6	19,981	-0.05%
2022/03/23	63.8	84.42	49	84.06	84.00	14.8	19,952	0.07%
2022/03/22	71	82.63	104	82.90	83.20	-33	19,614	-0.17%	大賣/
2022/03/21	26.1	81.15	18.2	81.20	81.10	7.9	19,165	0.04%
2022/03/18	38.3	79.30	51	79.11	80.20	-12.8	19,076	-0.07%
2022/03/17	12	75.91	26.2	76.24	78.00	-14.2	18,924	-0.07%
2022/03/16	29	72.77	26.2	72.21	72.70	2.9	18,806	0.02%
2022/03/15	12.3	74.17	9	74.45	73.70	3.2	19,070	0.02%
2022/03/14	9.1	76.78	7	76.86	76.20	2.1	19,058	0.01%
2022/03/11	14.2	77.29	24	77.30	77.50	-9.8	19,096	-0.05%
2022/03/10	10.2	77.24	4.1	77.04	77.40	6.1	19,112	0.03%
2022/03/09	9.1	74.16	15.1	74.50	74.50	-6.1	19,083	-0.03%
2022/03/08	37.2	74.09	42.1	74.77	73.00	-4.9	19,352	-0.03%
2022/03/07	39.1	76.32	25	76.66	75.90	14.1	19,490	0.07%
2022/03/04	20.2	80.81	5	80.10	79.90	15.2	19,604	0.08%
2022/03/03	22.2	82.15	19	81.66	81.20	3.2	19,587	0.02%
2022/03/02	19.1	81.70	25	82.32	82.00	-5.9	19,606	-0.03%
2022/03/01	29.2	83.75	52.2	82.70	83.00	-23	19,523	-0.12%
2022/02/25	36.6	81.56	30.1	82.51	80.70	6.5	19,416	0.03%
2022/02/24	42.3	81.55	42	81.65	80.90	0.3	19,268	0.00%
2022/02/23	13.4	80.25	19	81.07	82.60	-5.6	19,255	-0.03%
2022/02/22	29.1	80.29	24	79.91	79.10	5.1	19,533	0.03%
2022/02/21	50.9	82.71	23.3	82.53	81.50	27.7	19,734	0.14%
2022/02/18	11	81.88	3.2	81.93	82.30	7.8	19,605	0.04%
2022/02/17	26.2	82.67	10.2	82.88	81.70	16	19,788	0.08%
2022/02/16	43.1	82.03	59	82.39	82.20	-15.9	20,081	-0.08%
2022/02/15	38	80.83	22	80.09	79.70	16	20,243	0.08%
2022/02/14	20	80.69	21	80.81	80.90	-1	20,233	0.00%
2022/02/11	32	80.85	32	81.10	80.50	0	20,318	0.00%
2022/02/10	27	81.85	33	81.68	80.30	-6	20,465	-0.03%
2022/02/09	48.1	82.01	42	81.99	82.00	6	20,238	0.03%
2022/02/08	41	81.14	31.1	81.25	82.30	9.9	20,134	0.05%
2022/02/07	55.1	77.80	58	77.94	79.20	-2.9	20,136	-0.01%
2022/01/26	52	74.91	49	74.99	75.30	3	19,988	0.01%
2022/01/25	65	77.71	57	77.64	74.60	8	20,253	0.04%
2022/01/24	54	79.10	49	79.13	78.40	5	19,943	0.02%
2022/01/21	83.1	81.28	91.2	80.76	79.80	-8.1	19,748	-0.04%
2022/01/20	86.3	85.77	89.3	84.88	84.20	-3	19,449	-0.02%
2022/01/19	164	85.43	166.5	85.34	88.50	-2.5	19,270	-0.01%	大買/大賣/
2022/01/18	330.1	84.43	327.7	84.65	86.50	2.3	18,766	0.01%	大買/大賣/
2022/01/17	41	80.07	102.6	80.10	81.90	-61.6	17,478	-0.35%	大賣/
2022/01/14	21	73.68	21	73.57	74.60	0	17,043	0.00%
2022/01/13	3	73.50	1	74.20	73.40	2	17,029	0.01%
2022/01/12	12	73.62	19	72.79	73.10	-7	17,087	-0.04%
2022/01/11	6	73.18	6	73.47	73.00	0	17,225	0.00%
2022/01/10	12	73.17	19	73.99	74.40	-7	17,230	-0.04%
2022/01/07	30.2	73.95	38	73.35	73.80	-7.8	17,320	-0.05%
2022/01/06	26	75.80	16.2	75.99	75.70	9.8	17,216	0.06%
2022/01/05	35.2	78.06	39	78.43	76.90	-3.8	17,223	-0.02%
2022/01/04	67.2	79.58	69.5	79.61	79.80	-2.3	17,119	-0.01%
2022/01/03	17.1	78.30	28	77.98	78.40	-11	17,047	-0.06%
2021/12/30	29	76.57	18	76.48	76.00	11	17,006	0.06%
2021/12/29	22.2	76.10	36.2	76.29	77.00	-14	17,188	-0.08%
2021/12/28	49.1	76.00	83	75.81	75.30	-33.9	17,376	-0.20%
2021/12/27	202.4	80.58	151.1	79.43	76.80	51.3	17,290	0.30%	大買/大賣/
2021/12/24	95.3	79.33	89.9	79.10	79.50	5.4	16,521	0.03%
2021/12/23	48.1	77.40	43	77.21	76.10	5	16,079	0.03%
2021/12/22	66.1	76.05	80	76.22	76.80	-13.9	16,097	-0.09%
2021/12/21	88	74.28	90	74.56	74.80	-2	16,350	-0.01%
2021/12/20	12	71.97	13.1	72.11	72.10	-1.1	16,748	-0.01%
2021/12/17	10	72.44	8	72.56	71.80	2	17,353	0.01%
2021/12/16	10	72.52	16	72.46	72.90	-6	18,473	-0.03%
2021/12/15	31	70.95	35	70.53	71.20	-4	18,797	-0.02%
2021/12/14	21	69.99	12	70.29	69.70	9	19,915	0.05%
2021/12/13	21	71.31	20	71.26	70.80	1	19,967	0.01%
2021/12/10	47	72.16	34	72.10	71.80	13	20,003	0.06%
2021/12/09	39	73.89	37	74.10	71.80	2	20,153	0.01%
2021/12/08	1	72.70	13	72.26	71.70	-12	20,243	-0.06%
2021/12/07	14	71.62	15	72.63	71.40	-1	20,510	0.00%
2021/12/06	24	71.98	10	71.89	71.50	14	20,847	0.07%
2021/12/03	14	73.31	9	73.59	73.10	5	21,083	0.02%
2021/12/02	55	74.83	49	75.08	73.40	6	21,248	0.03%
2021/12/01	31	73.55	38	73.94	74.80	-7	21,001	-0.03%
2021/11/30	41	72.31	43.1	72.48	71.90	-2.1	20,871	-0.01%
2021/11/29	20	69.14	21	68.30	70.20	-1	20,898	0.00%
2021/11/26	22.3	69.70	21	69.44	68.60	1.3	21,168	0.01%
2021/11/25	16	70.94	22	71.28	70.60	-6	21,544	-0.03%
2021/11/24	14	69.99	20	70.74	71.70	-6	21,825	-0.03%
2021/11/23	32.3	70.49	20	70.21	69.50	12.3	22,059	0.06%
2021/11/22	14.1	71.34	23.1	71.73	71.20	-9	22,250	-0.04%
2021/11/19	36.2	72.91	23	73.39	72.00	13.2	22,468	0.06%
2021/11/18	105.1	77.77	86	76.33	74.30	19.1	22,692	0.08%	大買/
2021/11/17	19.7	75.89	19.2	75.92	76.60	0.6	22,937	0.00%
2021/11/16	25	75.92	25	76.22	76.10	0	23,234	0.00%
2021/11/15	66	75.73	56	76.33	77.10	10	23,129	0.04%
2021/11/12	59	73.12	121	72.44	72.90	-62	22,814	-0.27%	大賣/
2021/11/11	18.2	70.30	20.1	70.43	70.30	-1.9	22,494	-0.01%
2021/11/10	15.1	69.57	11	69.61	69.30	4.1	22,421	0.02%
2021/11/09	69.1	71.35	95	71.47	71.40	-25.9	22,333	-0.12%
2021/11/08	58	69.55	31	70.07	68.90	27	22,056	0.12%
2021/11/05	19	70.11	17.1	70.44	69.80	2	22,045	0.01%
2021/11/04	75	70.76	88.5	71.00	70.50	-13.5	21,995	-0.06%
2021/11/03	43	68.83	47	68.38	69.20	-4	21,721	-0.02%
2021/11/02	67	68.64	57.6	68.49	68.70	9.4	21,595	0.04%
2021/11/01	10	66.84	19	66.84	66.80	-9	21,179	-0.04%
2021/10/29	36	66.45	34.1	66.91	66.40	2	21,456	0.01%
2021/10/28	31.1	66.34	22	66.56	66.10	9.1	21,356	0.04%
2021/10/27	27	66.46	26.2	66.49	66.50	0.8	21,276	0.00%
2021/10/26	22	67.03	12	66.89	66.10	10	21,051	0.05%
2021/10/25	33	66.83	21	66.66	67.60	12	20,900	0.06%
2021/10/22	92.1	68.34	110	68.45	69.50	-18	20,581	-0.09%	大賣/
2021/10/21	19	65.15	12	65.70	65.40	7	20,217	0.03%
2021/10/20	40	65.74	38	65.51	65.60	2	20,230	0.01%
2021/10/19	49	66.17	48	66.48	65.20	1	20,243	0.00%
2021/10/18	12	64.78	13	64.75	64.00	-1	20,262	0.00%
2021/10/15	5	65.88	12	66.21	65.40	-7	20,318	-0.03%
2021/10/14	18.1	64.55	24	64.11	63.60	-5.9	20,393	-0.03%
2021/10/13	35	65.35	31	65.80	63.50	4	20,486	0.02%
2021/10/12	35	66.64	37	66.91	66.50	-2	20,602	-0.01%
2021/10/08	72	67.53	83	67.52	67.20	-11	20,877	-0.05%
2021/10/07	30	65.79	47	65.29	66.20	-17	20,748	-0.08%
2021/10/06	83	63.90	67.3	64.20	61.90	15.7	20,929	0.08%
2021/10/05	66.3	65.02	79	63.15	65.30	-12.7	21,158	-0.06%
2021/10/04	26	62.50	25	62.18	61.10	1	21,377	0.00%
2021/10/01	39	63.15	47.2	63.29	62.00	-8.2	21,852	-0.04%
2021/09/30	96.1	65.16	133	65.03	65.00	-36.9	22,125	-0.17%	大賣/
2021/09/29	92	66.08	87	66.30	64.40	5	22,091	0.02%
2021/09/28	96	66.78	71	66.99	68.30	25	21,963	0.11%
2021/09/27	70.1	68.14	83.1	68.31	67.80	-13	21,377	-0.06%
2021/09/24	165.3	75.48	150	74.58	73.20	15.3	20,841	0.07%	大買/大賣/
2021/09/23	234.1	76.67	247.6	76.44	75.20	-13.5	20,504	-0.07%	大買/大賣/
2021/09/22	101.1	72.60	87	72.65	74.00	14.1	19,655	0.07%	大買/
2021/09/17	225	72.08	250.1	72.53	74.00	-25.1	19,780	-0.13%	大買/大賣/
2021/09/16	23	67.47	27	68.01	68.10	-4	19,538	-0.02%
2021/09/15	41	67.65	14	67.42	67.90	27	20,570	0.13%
2021/09/14	58	66.68	59	66.87	67.10	-1	21,067	0.00%
2021/09/13	70.1	67.99	43	67.79	66.80	27.1	21,772	0.12%
2021/09/10	61.1	70.23	56	70.68	71.40	5	22,090	0.02%
2021/09/09	71.1	67.31	118	66.79	69.00	-47	22,192	-0.21%	大賣/
2021/09/08	31	65.05	28	64.71	63.40	3	21,866	0.01%
2021/09/07	59	70.00	53	68.69	67.50	6	21,743	0.03%
2021/09/06	13	71.37	19	71.09	71.00	-6	21,739	-0.03%
2021/09/03	22	71.80	37.7	71.96	72.80	-15.7	22,282	-0.07%
2021/09/02	142.3	73.19	126	73.00	71.80	16.3	22,925	0.07%	大買/大賣/
2021/09/01	80.1	72.99	59	73.24	73.90	21.1	22,892	0.09%
2021/08/31	162	71.94	144.5	72.00	73.50	17.6	22,774	0.08%	大買/大賣/
2021/08/30	50	69.81	46	69.38	70.20	4	22,515	0.02%
2021/08/27	45.4	68.08	35	68.09	67.00	10.4	22,888	0.05%
2021/08/26	56.1	71.99	39	72.97	71.00	17.1	22,684	0.08%
2021/08/25	66	72.60	71	72.77	73.60	-5	22,699	-0.02%
2021/08/24	151	70.67	163.1	71.10	71.90	-12.1	22,793	-0.05%	大買/大賣/
2021/08/23	100	67.98	83	68.17	68.40	17	22,466	0.08%
2021/08/20	10	66.56	15.2	65.60	68.30	-5.2	21,927	-0.02%
2021/08/19	64	63.27	60	63.08	62.10	4	21,540	0.02%
2021/08/18	29	62.29	28.2	61.23	64.20	0.8	21,563	0.00%
2021/08/17	2	59.05	3	60.43	58.40	-1	21,806	0.00%
2021/08/16	2	62.44	9	61.44	61.80	-7	21,904	-0.03%
2021/08/13	12.1	65.03	21	64.26	63.00	-8.9	22,091	-0.04%
2021/08/12	7	66.67	5	67.00	66.70	2	22,137	0.01%
2021/08/11	15	67.52	9.2	67.49	66.70	5.8	22,430	0.03%
2021/08/10	5	68.86	4.1	69.18	67.60	0.9	22,891	0.00%
2021/08/09	16	71.18	6.1	70.94	69.80	9.9	23,158	0.04%
2021/08/06	2	71.55	17	71.45	72.00	-15	23,356	-0.06%
2021/08/05	7	72.16	7	72.27	71.60	0	23,597	0.00%
2021/08/04	51.2	74.64	27.2	75.10	72.90	24	23,730	0.10%
2021/08/03	16.1	72.96	22	73.36	72.80	-6	23,608	-0.03%
2021/08/02	17.1	71.16	16	71.42	72.60	1	23,615	0.00%
2021/07/30	24.1	72.67	17	73.03	71.50	7.1	23,555	0.03%
2021/07/29	2.6	72.81	3	72.40	72.50	-0.5	23,566	0.00%
2021/07/28	8	71.64	16	71.52	72.20	-8	23,539	-0.03%
2021/07/27	12	75.21	16	73.14	73.00	-4	23,608	-0.02%
2021/07/26	5	74.14	9.4	75.69	75.80	-4.4	23,587	-0.02%
2021/07/23	21.1	74.34	18	74.61	73.70	3.1	23,536	0.01%
2021/07/22	35.2	75.98	26.1	76.35	75.60	9.1	23,612	0.04%
2021/07/21	10.4	75.00	25	74.65	74.00	-14.6	23,653	-0.06%
2021/07/20	10	74.38	26.9	74.06	74.90	-16.9	23,966	-0.07%
2021/07/19	27	76.93	18.2	76.11	75.50	8.8	24,015	0.04%
2021/07/16	7	77.01	10	76.61	77.40	-3	23,986	-0.01%
2021/07/15	45	78.25	39.3	77.87	77.90	5.7	23,945	0.02%
2021/07/14	30	79.66	23.1	79.48	80.10	6.9	23,673	0.03%
2021/07/13	67.1	81.03	56	79.71	79.50	11.1	23,558	0.05%
2021/07/12	47.1	80.18	54.3	80.65	80.00	-7.3	23,234	-0.03%
2021/07/09	107	78.07	81	78.38	77.10	26	22,821	0.11%	大買/
2021/07/08	60.1	76.31	88	76.43	77.90	-27.9	22,565	-0.12%
2021/07/07	82	73.28	88	73.06	71.50	-6	22,038	-0.03%
2021/07/06	47	70.33	24.2	70.19	70.50	22.8	21,536	0.11%
2021/07/05	41.1	69.76	55.3	69.09	69.00	-14.2	21,469	-0.07%
2021/07/02	24	67.29	13	67.27	67.30	11	21,371	0.05%
2021/07/01	14	66.61	26	66.57	66.90	-12	21,323	-0.06%
2021/06/30	19.2	67.65	19	67.93	66.90	0.2	21,245	0.00%
2021/06/29	57	67.74	60.8	67.87	68.60	-3.8	21,157	-0.02%
2021/06/28	99.3	69.01	75	68.63	68.50	24.3	20,979	0.12%
2021/06/25	79.3	69.29	102	69.22	67.50	-22.7	20,524	-0.11%	大賣/
2021/06/24	110.2	66.31	90.3	66.40	66.60	19.9	19,750	0.10%	大買/
2021/06/23	123.3	64.53	143.7	65.57	67.30	-20.4	18,688	-0.11%	大買/大賣/
2021/06/22	118.6	63.40	134.5	62.73	61.20	-15.9	18,167	-0.09%	大買/大賣/
2021/06/21	109.5	61.58	114	61.26	62.20	-4.5	17,304	-0.03%	大買/大賣/
2021/06/18	69.3	59.85	69	59.46	58.20	0.3	16,717	0.00%
2021/06/17	43	59.03	93	58.78	59.30	-50	16,341	-0.31%
2021/06/16	71	59.25	30	59.46	58.90	41	16,350	0.25%
2021/06/15	47	59.63	44	59.53	59.60	3	16,266	0.02%
2021/06/11	115.1	59.36	107	59.31	58.70	8.1	16,170	0.05%	大買/大賣/
2021/06/10	136	60.14	132.6	59.82	61.50	3.5	15,582	0.02%	大買/大賣/
2021/06/09	39	57.85	63	57.74	57.00	-24	14,780	-0.16%
2021/06/08	48.1	57.59	33	57.47	58.00	15.1	14,714	0.10%
2021/06/07	19.5	55.95	32.2	55.96	57.10	-12.7	14,632	-0.09%
2021/06/04	202.3	57.69	185	57.62	55.60	17.3	14,561	0.12%	大買/大賣/
2021/06/03	14	57.48	31	57.40	57.60	-17	14,382	-0.12%
2021/06/02	37.2	57.18	31	57.21	57.40	6.2	15,129	0.04%
2021/06/01	74	56.89	70	56.85	57.10	4	15,199	0.03%
2021/05/31	21.5	54.73	41.1	54.75	55.20	-19.5	15,227	-0.13%
2021/05/28	23	52.91	219	52.91	53.10	-196	15,469	-1.27%	大賣/鉅額交易
2021/05/27	18.3	52.05	17.3	52.09	52.50	1	15,987	0.01%
2021/05/26	30.3	53.23	36	53.38	53.10	-5.7	16,018	-0.04%
2021/05/25	25.3	53.88	29	53.84	53.70	-3.8	16,292	-0.02%
2021/05/24	208.2	51.91	35	51.94	52.40	173.2	16,165	1.07%	大買/鉅額交易
2021/05/21	50	51.23	30	51.12	51.00	20	16,101	0.12%
2021/05/20	35.1	50.52	44	50.46	49.15	-8.9	16,063	-0.06%
2021/05/19	68	50.63	27	50.65	50.80	41	16,355	0.25%
2021/05/18	87	49.78	87	50.45	50.50	0	16,269	0.00%
2021/05/17	27	46.67	54.2	46.29	48.25	-27.2	16,002	-0.17%
2021/05/14	54	46.03	45.2	45.62	45.90	8.8	15,709	0.06%
2021/05/13	7	42.00	8.5	41.05	43.85	-1.5	15,454	-0.01%
2021/05/12	12.2	43.01	33	43.25	41.85	-20.8	15,261	-0.14%
2021/05/11	13	47.23	3	45.90	46.50	10	15,083	0.07%
2021/05/10	3	51.00	9.3	50.69	51.00	-6.3	14,954	-0.04%
2021/05/07	3	50.00	1	49.25	50.00	2	15,094	0.01%
2021/05/06	3	49.52	1	48.75	48.60	2	15,325	0.01%
2021/05/05	9	49.09	13	48.30	49.45	-4	15,640	-0.03%
2021/05/04	19	49.42	22.1	49.70	48.60	-3.1	15,717	-0.02%
2021/05/03	12.2	53.42	38	53.48	52.40	-25.8	15,715	-0.16%
2021/04/29	1	54.40	4	54.65	54.90	-3	15,787	-0.02%
2021/04/28	25.7	54.78	11	54.94	54.40	14.7	15,954	0.09%
2021/04/27	25.9	55.65	42	56.38	55.20	-16.1	16,104	-0.10%
2021/04/26	93.5	57.84	90	58.06	57.60	3.5	16,107	0.02%
2021/04/23	54	56.53	22	56.20	56.80	32	16,313	0.20%
2021/04/22	10	55.43	17	55.72	54.50	-7	17,306	-0.04%
2021/04/21	14	56.19	16	56.13	55.80	-2	18,548	-0.01%
2021/04/20	16	55.40	28	55.33	55.60	-12	18,986	-0.06%
2021/04/19	10	54.57	9	54.81	55.00	1	19,073	0.01%
2021/04/16	7	54.06	7	54.49	54.50	0	19,226	0.00%
2021/04/15	4	53.03	4	52.65	53.30	0	19,540	0.00%
2021/04/14	18	51.73	15.1	51.74	52.10	3	20,165	0.01%
2021/04/13	20	54.45	25	53.98	53.30	-5	20,424	-0.02%
2021/04/12	10	55.34	14	55.24	55.10	-4	20,580	-0.02%
2021/04/09	2	56.00	14	55.84	55.60	-12	20,790	-0.06%
2021/04/08	10	56.03	9	56.39	56.30	1	20,714	0.00%
2021/04/07	12	55.19	15	55.29	55.20	-3	20,671	-0.01%
2021/04/06	16	54.91	18	54.94	55.00	-2	20,774	-0.01%
2021/04/01	29	56.42	37	56.89	55.10	-8	20,871	-0.04%
2021/03/31	9	55.59	25	55.72	56.20	-16	20,914	-0.08%
2021/03/30	23	54.84	19	54.86	55.20	4	20,906	0.02%
2021/03/29	18	54.96	15	54.93	54.70	3	21,165	0.01%
2021/03/26	11	54.73	5	54.90	55.00	6	21,781	0.03%
2021/03/25	13	55.80	11	55.13	54.90	2	22,481	0.01%
2021/03/24	13	55.07	11.1	55.11	55.80	1.9	23,017	0.01%
2021/03/23	37	55.90	35	55.79	55.20	2	24,177	0.01%
2021/03/22	5	54.42	3	54.20	54.50	2	25,564	0.01%
2021/03/19	27	54.65	35	54.69	54.90	-8	26,379	-0.03%
2021/03/18	10	55.24	7	55.33	55.40	3	26,682	0.01%
2021/03/17	10	55.02	13	54.99	55.20	-3	26,843	-0.01%
2021/03/16	18	56.05	12.1	56.39	56.00	5.9	26,959	0.02%
2021/03/15	10.1	56.65	10	56.65	56.60	0.1	27,473	0.00%
2021/03/12	92	57.94	114	57.51	56.80	-22	28,315	-0.08%	大賣/
2021/03/11	33	56.53	15	56.07	57.20	18	28,314	0.06%
2021/03/10	64	56.67	56	56.07	55.80	8	28,369	0.03%
2021/03/09	106.2	57.65	110	57.27	56.10	-3.8	28,478	-0.01%	大買/大賣/
2021/03/08	99.4	58.46	106	58.56	58.50	-6.6	28,130	-0.02%	大賣/
2021/03/05	96	56.02	126	56.24	57.40	-30	27,418	-0.11%	大賣/
2021/03/04	110	56.29	92	56.82	55.20	18	27,432	0.07%	大買/
2021/03/03	120	55.94	129	56.30	56.00	-9	27,244	-0.03%	大買/大賣/
2021/03/02	73	56.86	67.1	56.74	56.90	5.9	27,361	0.02%
2021/02/26	49	54.36	35	54.30	54.20	14	27,598	0.05%
2021/02/25	151	56.88	121	56.31	55.90	30	28,817	0.10%	大買/大賣/
2021/02/24	29	55.94	33	55.85	56.20	-4	28,672	-0.01%
2021/02/23	13	54.63	15	54.71	54.60	-2	28,567	-0.01%
2021/02/22	15	55.30	10	55.49	55.30	5	29,133	0.02%
2021/02/19	36	55.40	41	55.93	55.20	-5	29,472	-0.02%
2021/02/18	26	54.97	13	54.82	54.70	13	29,370	0.04%
2021/02/17	12	54.93	61.4	55.00	55.10	-49.4	29,266	-0.17%
2021/02/05	2	52.00	8	52.81	52.40	-6	29,022	-0.02%
2021/02/04	10	52.60	16	51.79	52.60	-6	29,098	-0.02%
2021/02/03	6	51.82	7	52.49	51.80	-1	29,153	0.00%
2021/02/02	9	51.90	3	52.10	52.30	6	29,241	0.02%
2021/02/01	13	51.38	12	51.33	51.70	1	29,392	0.00%
2021/01/29	36.1	53.67	40	53.44	52.10	-3.9	29,399	-0.01%
2021/01/28	43	54.42	51	54.39	54.00	-8	29,365	-0.03%
2021/01/27	51	54.60	38.2	54.42	54.30	12.8	29,304	0.04%
2021/01/26	12	52.88	27	52.84	52.60	-15	29,082	-0.05%
2021/01/25	29	51.94	11	52.15	52.10	18	29,081	0.06%
2021/01/22	59	52.85	66.1	52.56	53.30	-7.1	29,043	-0.02%
2021/01/21	44.1	52.16	89	52.37	51.90	-44.9	29,111	-0.15%
2021/01/20	59.1	52.59	68	52.02	51.80	-8.9	29,221	-0.03%
2021/01/19	52	55.17	57	55.04	54.90	-5	29,169	-0.02%
2021/01/18	167.3	57.47	134.3	57.32	56.00	32.9	29,279	0.11%	大買/大賣/
2021/01/15	285.2	60.40	231.5	59.84	57.20	53.7	28,862	0.19%	大買/大賣/
2021/01/14	337.3	58.14	311.5	58.41	58.60	25.8	28,001	0.09%	大買/大賣/
2021/01/13	56	54.46	67.4	54.49	55.80	-11.4	27,286	-0.04%
2021/01/12	12	51.58	13.1	51.65	51.90	-1.1	27,793	0.00%
2021/01/11	29.1	51.26	33	51.41	51.30	-3.9	29,346	-0.01%
2021/01/08	95.3	54.43	88.1	54.03	52.80	7.1	29,446	0.02%
2021/01/07	77.9	55.33	90.3	55.24	54.80	-12.4	29,322	-0.04%
2021/01/06	98.2	53.66	75.1	53.81	54.40	23.1	28,939	0.08%
2021/01/05	22.2	52.33	35.2	52.31	52.90	-13	28,551	-0.05%
2021/01/04	17	51.84	35	52.04	51.90	-18	28,438	-0.06%
2020/12/31	26	50.69	15	50.50	50.50	11	28,400	0.04%
2020/12/30	24	50.99	13	50.93	50.90	11	28,752	0.04%
2020/12/29	10.3	50.24	6	50.68	50.30	4.3	28,854	0.01%
2020/12/28	14.2	50.49	22.1	50.54	50.60	-7.9	28,837	-0.03%
2020/12/25	32	51.12	114.1	51.57	50.90	-82	28,916	-0.28%	大賣/
2020/12/24	43	51.84	34	51.90	51.80	9	29,015	0.03%
2020/12/23	78.1	52.17	85	52.06	51.70	-6.9	29,190	-0.02%
2020/12/22	130.1	54.42	169	54.45	51.50	-38.9	29,768	-0.13%	大買/大賣/
2020/12/21	306.9	57.42	289	57.07	56.70	17.9	29,556	0.06%	大買/大賣/
2020/12/18	166.3	56.25	174	56.17	56.20	-7.8	29,020	-0.03%	大買/大賣/
2020/12/17	549.1	56.42	516.1	56.17	55.30	33.1	28,672	0.12%	大買/大賣/
2020/12/16	178.1	54.56	308	55.02	56.30	-129.9	27,633	-0.47%	大買/大賣/鉅額交易
2020/12/15	313	53.23	207.5	53.14	51.70	105.5	26,277	0.40%	大買/大賣/鉅額交易
2020/12/14	142.5	52.07	155.2	52.19	52.30	-12.6	25,856	-0.05%	大買/大賣/
2020/12/11	116.2	50.52	83	50.97	51.30	33.2	25,771	0.13%	大買/
2020/12/10	96	51.31	74	51.17	50.30	22	25,930	0.08%
2020/12/09	142	53.12	119	53.15	52.00	23	25,920	0.09%	大買/大賣/
2020/12/08	136	52.04	176.7	52.16	52.20	-40.7	25,644	-0.16%	大買/大賣/
2020/12/07	38.2	50.18	61.9	50.32	50.10	-23.7	25,214	-0.09%
2020/12/04	60	50.05	31.2	49.66	49.50	28.8	25,529	0.11%
2020/12/03	56.1	50.18	42.2	50.21	50.80	13.9	25,769	0.05%
2020/12/02	43.3	50.71	35.1	50.30	49.75	8.3	26,120	0.03%
2020/12/01	44	50.92	39.1	50.62	50.50	4.9	26,385	0.02%
2020/11/30	107	52.19	108	52.12	51.60	-1	26,717	0.00%	大買/大賣/
2020/11/27	116	51.23	106	51.54	51.80	10	27,004	0.04%	大買/大賣/
2020/11/26	77.4	50.92	76	50.87	50.50	1.4	27,466	0.01%
2020/11/25	130.1	51.73	165	51.28	50.20	-34.9	27,248	-0.13%	大買/大賣/
2020/11/24	157	51.43	154.1	51.31	51.30	2.9	27,467	0.01%	大買/大賣/
2020/11/23	83	48.76	86	48.53	48.50	-3	27,037	-0.01%
2020/11/20	36	48.14	20	48.06	47.95	16	27,737	0.06%
2020/11/19	104	48.22	149	48.33	47.60	-45	28,676	-0.16%	大買/大賣/
2020/11/18	139	46.61	123	46.86	47.45	16	30,627	0.05%	大買/大賣/
2020/11/17	38	45.61	30	45.52	45.45	8	31,153	0.03%
2020/11/16	7	44.26	8	44.36	44.35	-1	32,848	0.00%
2020/11/13	7	44.06	4	44.06	44.10	3	34,025	0.01%
2020/11/12	12	44.44	48	43.98	44.45	-36	35,252	-0.10%
2020/11/11	5	44.00	19	43.81	43.65	-14	36,177	-0.04%
2020/11/10	60	44.16	11	44.58	44.00	49	38,066	0.13%
2020/11/09	10	44.21	8	44.82	44.90	2	41,214	0.00%
2020/11/06	15	44.73	14	44.84	44.30	1	42,827	0.00%
2020/11/05	33	44.65	28	44.51	44.40	5	43,410	0.01%
2020/11/04	9	45.15	14	45.16	45.15	-5	44,703	-0.01%
2020/11/03	74	44.65	85	44.34	44.85	-11	45,064	-0.02%
2020/11/02	58	43.32	60	43.60	43.20	-2	45,504	0.00%
2020/10/30	15	44.62	12	44.25	43.95	3	46,417	0.01%
2020/10/29	51	43.90	22	44.19	44.95	29	46,758	0.06%
2020/10/28	39	44.68	63	44.61	44.55	-24	46,990	-0.05%
2020/10/27	64	46.08	63	45.86	45.80	1	47,118	0.00%
2020/10/26	123	46.53	118	46.32	46.10	5	47,493	0.01%	大買/大賣/
2020/10/23	33	47.88	94	47.72	47.60	-61	48,034	-0.13%
2020/10/22	177	48.90	108	48.47	48.05	69	48,619	0.14%	大買/大賣/
2020/10/21	180	49.78	113	49.54	48.95	67	49,101	0.14%	大買/大賣/
2020/10/20	316	50.52	324	50.48	51.20	-8	49,549	-0.02%	大買/大賣/
2020/10/19	249	49.98	201	50.16	50.90	48	49,388	0.10%	大買/大賣/
2020/10/16	38	46.68	94	46.55	46.35	-56	48,913	-0.11%
2020/10/15	81	46.18	53	46.12	45.95	28	49,896	0.06%
2020/10/14	59	46.69	85.1	46.22	47.35	-26.1	51,513	-0.05%
2020/10/13	48	45.70	9.2	45.44	45.40	38.9	53,410	0.07%
2020/10/12	11	45.90	4	46.03	45.40	7	54,813	0.01%
2020/10/08	30	46.33	80	46.29	46.20	-50	56,601	-0.09%
2020/10/07	89	46.07	67	46.19	45.85	22	57,105	0.04%
2020/10/06	94	46.43	38	46.18	46.55	56	58,423	0.10%
2020/10/05	17	45.02	16	44.93	45.35	1	58,930	0.00%
2020/09/30	47	44.70	87.2	44.43	44.60	-40.2	59,080	-0.07%
2020/09/29	51	45.24	22	45.23	45.35	29	59,132	0.05%
2020/09/28	48	44.79	55	44.69	44.50	-7	59,409	-0.01%
2020/09/25	203	45.55	193	44.79	43.95	10	60,014	0.02%	大買/大賣/
2020/09/24	65	46.89	68	47.08	47.00	-3	60,188	0.00%
2020/09/23	12	46.97	52	47.06	46.30	-40	59,961	-0.07%
2020/09/22	61	47.60	74.6	48.01	47.30	-13.6	60,325	-0.02%
2020/09/21	61	48.53	41	48.52	48.20	20	61,168	0.03%
2020/09/18	30	48.74	42	48.93	49.40	-12	61,286	-0.02%
2020/09/17	45	48.68	57	48.59	48.50	-12	61,454	-0.02%
2020/09/16	34	49.77	56	49.88	49.25	-22	61,484	-0.04%
2020/09/15	72	49.52	83	49.84	49.15	-11	61,668	-0.02%
2020/09/14	136	49.83	108	49.90	49.60	28	61,621	0.05%	大買/大賣/
2020/09/11	76	49.28	49	49.39	48.85	27	62,002	0.04%
2020/09/10	103	50.27	102	50.43	49.70	1	63,001	0.00%	大買/大賣/
2020/09/09	48	51.01	79	50.84	50.70	-31	63,631	-0.05%
2020/09/08	92	51.37	93	51.69	50.60	-1	63,687	0.00%
2020/09/07	117	53.20	123	52.78	51.80	-6	63,840	-0.01%	大買/大賣/
2020/09/04	62	53.64	69	53.76	54.80	-7	63,910	-0.01%
2020/09/03	88	54.75	91	54.63	53.90	-3	64,048	0.00%
2020/09/02	105	53.74	77	53.77	53.80	28	64,353	0.04%	大買/
2020/09/01	92	52.32	79	52.61	53.10	13	64,129	0.02%
2020/08/31	49	52.22	83	52.15	51.40	-34	63,696	-0.05%
2020/08/28	133	53.38	104	52.47	51.80	29	63,696	0.05%	大買/大賣/
2020/08/27	76	54.42	88	54.86	55.10	-12	63,450	-0.02%
2020/08/26	111	55.05	107	54.79	53.90	4	63,286	0.01%	大買/大賣/
2020/08/25	151	54.86	206	54.61	54.00	-55	62,944	-0.09%	大買/大賣/
2020/08/24	479	58.56	373	57.03	55.20	106	62,792	0.17%	大買/大賣/鉅額交易
2020/08/21	179	56.14	222	56.48	57.40	-43	61,011	-0.07%	大買/大賣/
2020/08/20	337	55.30	356	54.65	52.20	-19	62,227	-0.03%	大買/大賣/
2020/08/19	278	56.52	277	56.74	56.60	1	61,656	0.00%	大買/大賣/
2020/08/18	231	54.70	217	54.63	56.20	14	61,108	0.02%	大買/大賣/
2020/08/17	242	53.39	264	53.39	53.10	-22	60,793	-0.04%	大買/大賣/
2020/08/14	327	51.95	433	52.08	53.10	-106	60,487	-0.18%	大買/大賣/鉅額交易
2020/08/13	676	50.57	633	50.60	52.20	43	58,936	0.07%	大買/大賣/
2020/08/12	232	45.94	404	46.52	48.20	-172	56,215	-0.31%	大買/大賣/鉅額交易
2020/08/11	190	43.92	155	43.70	43.85	35	55,202	0.06%	大買/大賣/
2020/08/10	276	44.26	257	44.31	43.60	19	55,347	0.03%	大買/大賣/
2020/08/07	146	42.21	84	42.15	42.10	62	54,708	0.11%	大買/
2020/08/06	53	41.90	31	42.00	41.40	22	55,555	0.04%
2020/08/05	301	42.26	261	41.74	42.70	40	55,729	0.07%	大買/大賣/
2020/08/04	82	40.57	42	40.72	40.35	40	55,561	0.07%
2020/08/03	137	40.94	124	40.58	41.20	13	55,548	0.02%	大買/大賣/
2020/07/31	82	40.51	84	40.40	40.30	-2	55,641	0.00%
2020/07/30	135	40.86	122	40.80	40.80	13	56,159	0.02%	大買/大賣/
2020/07/29	193	41.62	306.5	41.18	40.55	-113.5	56,588	-0.20%	大買/大賣/鉅額交易
2020/07/28	174	42.45	171	42.55	42.50	3	56,594	0.01%	大買/大賣/
2020/07/27	225	42.92	186	42.95	42.15	39	56,788	0.07%	大買/大賣/
2020/07/24	115	42.68	141	42.79	41.55	-26	56,984	-0.05%	大買/大賣/
2020/07/23	245	43.44	189	43.44	43.75	56	57,673	0.10%	大買/大賣/
2020/07/22	227	42.78	332	42.59	42.30	-105	58,198	-0.18%	大買/大賣/鉅額交易
2020/07/21	314	42.13	240	42.16	41.80	74	57,408	0.13%	大買/大賣/
2020/07/20	458	39.85	452	39.76	41.90	6	57,098	0.01%	大買/大賣/
2020/07/17	580	38.88	520	39.22	38.10	60	56,222	0.11%	大買/大賣/
2020/07/16	219	38.08	285	38.07	38.80	-66	54,977	-0.12%	大買/大賣/
2020/07/15	263	36.95	302	37.15	36.55	-39	54,307	-0.07%	大買/大賣/
2020/07/14	111	35.87	118	35.95	35.65	-7	54,106	-0.01%	大買/大賣/
2020/07/13	292	35.97	367	35.83	36.50	-75	54,451	-0.14%	大買/大賣/
2020/07/10	136.5	33.28	275	33.55	33.90	-138.5	54,216	-0.26%	大買/大賣/鉅額交易
2020/07/09	79	34.04	58	34.05	33.65	21	54,678	0.04%
2020/07/08	115	33.85	69	33.90	34.20	46	55,282	0.08%	大買/
2020/07/07	90	34.36	45	34.22	33.70	45	55,943	0.08%
2020/07/06	116	35.58	169	35.45	35.15	-53	56,323	-0.09%	大買/大賣/
2020/07/03	117	34.39	102	34.42	34.50	15	56,313	0.03%	大買/大賣/
2020/07/02	47	33.38	60	33.48	33.20	-13	55,775	-0.02%
2020/07/01	130	33.97	41	33.80	33.40	89	56,138	0.16%	大買/
2020/06/30	147	33.80	99	33.84	33.60	48	57,055	0.08%	大買/
2020/06/29	30	32.23	23	32.17	32.10	7	57,793	0.01%
2020/06/24	37	31.67	52	31.63	32.00	-15	59,076	-0.03%
2020/06/23	65	31.54	51	31.75	31.65	14	60,318	0.02%
2020/06/22	55	32.40	124	32.17	32.05	-69	60,822	-0.11%	大賣/
2020/06/19	61	33.32	64	33.26	33.30	-3	61,315	0.00%
2020/06/18	110	32.81	116	32.88	33.15	-6	61,646	-0.01%	大買/大賣/
2020/06/17	422	33.82	291	33.94	33.20	131	61,513	0.21%	大買/大賣/鉅額交易
2020/06/16	115	33.02	126	33.23	34.25	-11	61,513	-0.02%	大買/大賣/
2020/06/15	61	31.81	87	31.45	31.15	-26	61,691	-0.04%
2020/06/12	77	32.71	78	32.62	32.45	-1	63,144	0.00%
2020/06/11	104	33.31	76	33.36	33.75	28	64,561	0.04%	大買/
2020/06/10	142	33.32	159	33.33	33.10	-17	65,914	-0.03%	大買/大賣/
2020/06/09	282	34.54	254	34.31	33.90	28	67,752	0.04%	大買/大賣/
2020/06/08	42	34.56	85	34.26	33.95	-43	68,454	-0.06%
2020/06/05	83	35.11	101	35.15	35.00	-18	70,044	-0.03%	大賣/
2020/06/04	103	35.33	79	35.26	35.00	24	71,378	0.03%	大買/
2020/06/03	144	35.18	146	35.46	35.25	-2	72,543	0.00%	大買/大賣/
2020/06/02	90	36.69	123	37.08	36.10	-33	73,155	-0.05%	大賣/
2020/06/01	123	37.56	102	37.65	37.80	21	73,512	0.03%	大買/大賣/
2020/05/29	161	37.15	153	37.09	37.25	8	74,101	0.01%	大買/大賣/
2020/05/28	80	37.27	88	37.43	37.00	-8	74,253	-0.01%
2020/05/27	617	38.46	560	38.24	36.90	57	73,667	0.08%	大買/大賣/
2020/05/26	288	35.47	285	35.16	36.45	3	71,644	0.00%	大買/大賣/
2020/05/25	102	32.57	125	32.48	33.15	-23	70,485	-0.03%	大買/大賣/
2020/05/22	296	34.13	253	34.01	33.35	43	69,924	0.06%	大買/大賣/
2020/05/21	208	33.66	213	33.60	33.65	-5	69,183	-0.01%	大買/大賣/
2020/05/20	36	32.99	36	33.26	32.70	0	68,662	0.00%
2020/05/19	71	33.09	52	33.01	33.50	19	68,360	0.03%
2020/05/18	130	32.98	115	33.23	32.30	15	67,883	0.02%	大買/大賣/
2020/05/15	98	33.69	119	33.70	34.10	-21	67,270	-0.03%	大賣/
2020/05/14	78	33.11	101	33.44	32.55	-23	66,571	-0.03%	大賣/
2020/05/13	378	34.58	311	34.18	33.60	67	66,131	0.10%	大買/大賣/
2020/05/12	65	34.28	102	33.89	34.50	-37	65,016	-0.06%	大賣/
2020/05/11	289	34.03	363	33.91	33.25	-74	64,952	-0.11%	大買/大賣/
2020/05/08	43	33.25	57	33.40	33.20	-14	64,286	-0.02%
2020/05/07	182	33.14	70	32.73	33.50	112	64,040	0.17%	大買/鉅額交易
2020/05/06	220	33.09	209	33.19	32.15	11	63,725	0.02%	大買/大賣/
2020/05/05	137	34.26	178	34.29	33.00	-41	63,131	-0.06%	大買/大賣/
2020/05/04	435	33.51	447	33.20	34.05	-12	62,617	-0.02%	大買/大賣/
2020/04/30	471	32.83	519	32.67	33.05	-48	62,094	-0.08%	大買/大賣/
2020/04/29	461	32.27	287	32.00	32.10	174	61,518	0.28%	大買/大賣/鉅額交易
2020/04/28	460	32.09	565	32.07	31.25	-105	60,935	-0.17%	大買/大賣/鉅額交易
2020/04/27	313	30.05	216.5	30.01	31.50	96.5	59,408	0.16%	大買/大賣/
2020/04/24	80	28.58	73	28.60	28.65	7	58,034	0.01%
2020/04/23	126.5	28.27	178	28.33	28.50	-51.5	57,913	-0.09%	大買/大賣/
2020/04/22	212	27.73	205	27.22	28.35	7	57,177	0.01%	大買/大賣/
2020/04/21	157	27.64	141	27.89	27.05	16	56,362	0.03%	大買/大賣/
2020/04/20	169	27.84	171	27.93	27.70	-2	55,798	0.00%	大買/大賣/
2020/04/17	246	28.29	190	28.34	27.80	56	55,711	0.10%	大買/大賣/
2020/04/16	206	28.23	196	28.08	28.60	10	54,579	0.02%	大買/大賣/
2020/04/15	233	28.31	224	27.95	27.80	9	54,265	0.02%	大買/大賣/
2020/04/14	160	28.20	220	27.72	28.75	-60	53,103	-0.11%	大買/大賣/
2020/04/13	176	26.80	150	26.59	26.80	26	52,502	0.05%	大買/大賣/
2020/04/10	124	26.52	170	26.40	26.40	-46	52,164	-0.09%	大買/大賣/
2020/04/09	129	26.30	204	26.27	25.35	-75	51,436	-0.15%	大買/大賣/
2020/04/08	173	27.76	162	27.40	26.50	11	50,729	0.02%	大買/大賣/
2020/04/07	101	28.51	61	28.47	28.35	40	49,950	0.08%	大買/
2020/04/06	149	26.53	103	26.92	26.90	46	50,020	0.09%	大買/大賣/
2020/04/01	354	24.79	398	24.68	25.15	-44	49,877	-0.09%	大買/大賣/
2020/03/31	413	24.60	457	24.47	24.25	-44	48,514	-0.09%	大買/大賣/
2020/03/30	394	23.32	247	23.10	23.60	147	46,687	0.31%	大買/大賣/鉅額交易
2020/03/27	171	22.67	228	22.50	23.10	-57	45,112	-0.13%	大買/大賣/
2020/03/26	110	20.58	164	20.63	21.00	-54	43,532	-0.12%	大買/大賣/
2020/03/25	119	19.90	100	20.05	20.20	19	42,629	0.04%	大買/
2020/03/24	60	18.66	95	18.65	18.85	-35	41,664	-0.08%
2020/03/23	43	16.98	36	17.37	17.75	7	41,110	0.02%
2020/03/20	229	18.12	279	18.16	18.00	-50	40,715	-0.12%	大買/大賣/
2020/03/19	155	18.18	141	18.18	17.20	14	39,451	0.04%	大買/大賣/
2020/03/18	312	20.12	397	19.68	19.10	-85	38,401	-0.22%	大買/大賣/
2020/03/17	422	20.68	346	20.57	20.05	76	36,538	0.21%	大買/大賣/
2020/03/16	328	21.08	260	21.15	19.80	68	34,930	0.19%	大買/大賣/
2020/03/13	343	20.01	349	19.96	21.85	-6	33,077	-0.02%	大買/大賣/
2020/03/12	187	20.84	133	20.97	19.90	54	30,903	0.17%	大買/大賣/
2020/03/11	178	21.69	282	22.01	22.10	-104	29,944	-0.35%	大買/大賣/鉅額交易
2020/03/10	202	20.13	214	20.00	20.50	-12	27,942	-0.04%	大買/大賣/
2020/03/09	306	19.90	305	20.05	18.65	1	26,321	0.00%	大買/大賣/
2020/03/06	208	19.59	285	19.07	20.10	-77	24,818	-0.31%	大買/大賣/
2020/03/05	257	18.24	212	18.22	18.50	45	23,647	0.19%	大買/大賣/
2020/03/04	293	17.26	242	17.29	17.75	51	22,811	0.22%	大買/大賣/
2020/03/03	501	16.48	512	16.54	17.05	-11	21,797	-0.05%	大買/大賣/
2020/03/02	48	15.45	62	15.08	15.50	-14	21,006	-0.07%
2020/02/27	41	15.30	93	15.20	14.80	-52	21,197	-0.25%
2020/02/26	76	15.80	43	15.86	15.45	33	21,767	0.15%
2020/02/25	9	15.56	47	15.66	15.95	-38	22,681	-0.17%
2020/02/24	41	15.83	27	15.73	15.65	14	23,338	0.06%
2020/02/21	47	15.96	75	15.95	16.10	-28	23,798	-0.12%
2020/02/20	20	15.85	32	15.82	15.85	-12	24,220	-0.05%
2020/02/19	29	15.71	21	15.72	15.70	8	24,387	0.03%
2020/02/18	57	15.59	50	15.64	15.70	7	24,726	0.03%
2020/02/17	37	15.60	53	15.55	15.55	-16	24,570	-0.07%
2020/02/14	120	15.68	191	15.47	15.75	-71	24,439	-0.29%	大買/大賣/
2020/02/13	123	15.49	70	15.50	15.25	53	24,131	0.22%	大買/
2020/02/12	72	15.29	76	15.26	15.50	-4	23,954	-0.02%
2020/02/11	55	14.68	55	14.62	14.85	0	23,255	0.00%
2020/02/10	29	13.76	23	14.05	14.40	6	23,187	0.03%
2020/02/07	38	14.67	30	14.60	14.30	8	23,024	0.03%
2020/02/06	29	14.84	48	14.89	14.95	-19	22,816	-0.08%
2020/02/05	20	14.66	12	14.91	14.40	8	22,607	0.04%
2020/02/04	73	14.93	54	14.86	15.00	19	22,350	0.09%
2020/02/03	63	14.35	27	14.18	14.35	36	23,078	0.16%
2020/01/31	41	15.26	6	15.18	15.30	35	22,970	0.15%
2020/01/30	44	16.31	0	0.00	16.20	44	22,697	0.19%
2020/01/20	96	18.04	51	18.02	18.00	45	22,672	0.20%
2020/01/17	31	17.56	44	17.65	18.00	-13	22,658	-0.06%
2020/01/16	72	17.86	60	17.92	17.70	12	22,405	0.05%
2020/01/15	27	18.19	32	18.36	18.10	-5	22,242	-0.02%
2020/01/14	37	18.32	44	18.13	18.40	-7	22,156	-0.03%
2020/01/13	161	18.17	141	18.14	17.85	20	21,854	0.09%	大買/大賣/
2020/01/10	70	17.80	65	17.84	17.80	5	21,099	0.02%
2020/01/09	90	17.64	81	17.77	18.30	9	20,514	0.04%
2020/01/08	16	16.71	25	16.84	17.15	-9	19,878	-0.05%
2020/01/07	129	17.10	105	17.21	17.05	24	19,780	0.12%	大買/大賣/
2020/01/06	32	17.19	50	17.11	17.40	-18	19,344	-0.09%
2020/01/03	38	16.81	29	17.02	16.85	9	18,782	0.05%
2020/01/02	20	16.71	16	16.77	16.85	4	18,502	0.02%
2019/12/31	15	16.49	14	16.58	16.65	1	18,242	0.01%
2019/12/30	114	16.96	121	17.13	16.80	-7	18,122	-0.04%	大買/大賣/
2019/12/27	36	16.62	55	16.69	16.75	-19	17,507	-0.11%
2019/12/26	4	15.96	9	16.03	16.20	-5	17,016	-0.03%
2019/12/25	12	15.68	7	15.85	15.80	5	16,928	0.03%
2019/12/24	1	15.45	2	15.55	15.60	-1	17,015	-0.01%
2019/12/23	30	15.38	30	15.30	15.30	0	17,047	0.00%
2019/12/20	39	15.60	39	15.69	15.75	0	17,021	0.00%
2019/12/19	0	0.00	6	15.81	15.80	-6	17,045	-0.04%
2019/12/18	2	15.80	0	0.00	15.75	2	17,159	0.01%
2019/12/17	7	16.30	8	16.50	16.25	-1	17,121	-0.01%
2019/12/13	24	16.07	19	16.07	15.95	5	17,293	0.03%
2019/12/12	30	16.43	66	16.54	16.30	-36	17,347	-0.21%
2019/12/11	19	16.71	17	16.66	16.50	2	17,921	0.01%
2019/12/10	5	16.28	4	16.18	16.55	1	17,896	0.01%
2019/12/09	108	16.30	101	16.48	16.30	7	18,240	0.04%	大買/大賣/
2019/12/06	39	16.26	45	16.35	16.35	-6	18,132	-0.03%
2019/12/05	3	15.65	2	15.70	15.70	1	17,726	0.01%
2019/12/04	2	15.50	1	15.65	15.55	1	18,063	0.01%
2019/12/03	0	0.00	16	15.50	15.70	-16	18,789	-0.09%
2019/12/02	12	15.23	27	15.28	15.50	-15	19,620	-0.08%
2019/11/29	32	15.73	2	15.70	15.50	30	19,782	0.15%
2019/11/28	21	15.72	16	15.74	15.60	5	20,209	0.02%
2019/11/27	4	16.03	14	16.11	16.10	-10	20,992	-0.05%
2019/11/26	35	16.14	116	16.06	16.15	-81	21,042	-0.38%	大賣/
2019/11/25	181	16.55	162	16.65	16.25	19	20,617	0.09%	大買/大賣/
2019/11/22	309	16.75	251	16.90	16.15	58	19,834	0.29%	大買/大賣/
2019/11/21	49	16.28	57	15.99	16.55	-8	18,704	-0.04%
2019/11/20	163	15.72	173	15.79	15.70	-10	17,910	-0.06%	大買/大賣/
2019/11/19	46	15.37	49	15.52	15.40	-3	17,547	-0.02%
2019/11/18	101	15.10	86	15.17	15.15	15	16,976	0.09%	大買/
2019/11/15	23	14.72	23	15.13	14.90	0	16,709	0.00%
2019/11/14	2	13.95	1	14.00	14.00	1	16,338	0.01%
2019/11/12	1	14.00	110	13.95	14.05	-109	16,615	-0.66%	大賣/鉅額交易
2019/11/11	108	13.61	101	13.90	13.60	7	16,621	0.04%	大買/大賣/
2019/11/08	0	0.00	1	14.15	14.15	-1	16,570	-0.01%
2019/11/07	105	14.14	53	14.28	14.15	52	16,592	0.31%	大買/
2019/11/06	0	0.00	102	14.60	14.45	-102	16,521	-0.62%	大賣/鉅額交易
2019/11/05	107	14.75	5	14.80	14.70	102	16,498	0.62%	大買/鉅額交易
2019/11/04	14	14.65	2	14.80	14.60	12	16,542	0.07%
2019/11/01	62	15.05	52	15.14	14.90	10	16,438	0.06%
2019/10/31	143	15.68	244	15.54	15.35	-101	16,321	-0.62%	大買/大賣/鉅額交易
2019/10/30	35	14.97	103	14.84	15.00	-68	15,333	-0.44%	大賣/
2019/10/29	14	15.04	19	14.56	14.45	-5	15,140	-0.03%
2019/10/28	212	14.95	100	14.91	14.90	112	15,233	0.74%	大買/鉅額交易
2019/10/25	0	0.00	20	14.75	14.80	-20	15,513	-0.13%
2019/10/24	3	14.80	5	14.85	14.75	-2	15,525	-0.01%
2019/10/23	51	14.73	150	14.75	14.70	-99	15,859	-0.62%	大賣/
2019/10/22	104	14.56	3	14.85	14.55	101	15,876	0.64%	大買/鉅額交易
2019/10/21	30	14.82	120	14.80	14.75	-90	15,823	-0.57%	大賣/
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/17	2	14.60	10	14.55	14.55	-8	15,948	-0.05%
2019/10/16	14	14.49	23	14.60	14.40	-9	16,089	-0.06%
2019/10/15	14	14.55	9	14.72	14.70	5	16,377	0.03%
2019/10/14	111	14.24	5	14.20	14.25	106	16,316	0.65%	大買/鉅額交易
2019/10/09	10	13.75	11	13.84	13.60	-1	16,563	-0.01%
2019/10/08	3	13.90	15	13.84	13.75	-12	16,613	-0.07%
2019/10/04	21	14.00	0	0.00	13.90	21	16,669	0.13%
2019/10/02	6	14.13	0	0.00	14.15	6	16,566	0.04%
2019/10/01	2	14.05	10	13.95	14.20	-8	16,643	-0.05%
2019/09/27	7	13.99	10	13.87	13.80	-3	16,560	-0.02%
2019/09/26	3	14.28	0	0.00	14.20	3	16,446	0.02%
2019/09/25	3	14.48	1	14.40	14.35	2	16,418	0.01%
2019/09/24	0	0.00	1	14.65	14.55	-1	16,485	-0.01%
2019/09/23	11	14.75	10	14.90	14.80	1	16,398	0.01%
2019/09/20	1	14.70	80	14.60	14.70	-79	16,339	-0.48%
2019/09/19	51	14.59	0	0.00	14.50	51	16,310	0.31%
2019/09/18	28	14.89	0	0.00	14.85	28	16,202	0.17%
2019/09/17	19	14.94	2	14.85	15.00	17	16,088	0.11%
2019/09/16	45	15.20	20	15.29	15.10	25	15,838	0.16%
2019/09/12	16	15.05	22	15.04	15.05	-6	15,112	-0.04%
2019/09/11	18	14.88	113	14.79	15.20	-95	14,883	-0.64%	大賣/
2019/09/10	37	14.45	16	14.64	14.55	21	14,308	0.15%
2019/09/09	216	14.55	267	14.50	14.55	-51	14,145	-0.36%	大買/大賣/
2019/09/06	20	14.55	130	14.43	14.55	-110	13,956	-0.79%	大賣/鉅額交易
2019/09/05	60	14.84	52	14.84	14.75	8	13,659	0.06%
2019/09/04	188	15.02	172	15.00	15.10	16	13,004	0.12%	大買/大賣/
2019/09/03	341	14.49	8	14.47	14.45	333	12,321	2.70%	大買/鉅額交易
2019/09/02	67	14.44	140	14.52	14.80	-73	11,884	-0.61%	大賣/
2019/08/30	80	14.27	92	14.41	14.45	-12	11,134	-0.11%
2019/08/29	7	13.27	8	13.44	13.45	-1	10,088	-0.01%
2019/08/27	1	12.95	2	12.90	12.85	-1	9,632	-0.01%
2019/08/26	2	12.70	5	12.70	12.75	-3	9,601	-0.03%
2019/08/23	13	13.35	12	13.26	13.15	1	9,533	0.01%
2019/08/22	21	13.30	29	13.41	13.50	-8	9,474	-0.08%
2019/08/21	2	12.85	1	13.05	13.15	1	9,142	0.01%
2019/08/20	1	12.85	1	12.80	12.70	0	9,035	0.00%
2019/08/19	40	12.92	40	12.87	12.80	0	9,010	0.00%
2019/08/16	36	12.85	37	12.88	12.80	-1	8,950	-0.01%
2019/08/15	21	12.09	114	12.41	12.90	-93	8,846	-1.05%	大賣/
2019/08/14	20	12.53	26	12.49	12.35	-6	8,724	-0.07%
2019/08/13	0	0.00	1	12.30	12.15	-1	8,759	-0.01%
2019/08/08	13	12.48	10	12.46	12.70	3	8,897	0.03%
2019/08/07	7	12.15	115	12.14	12.10	-108	8,873	-1.22%	大賣/鉅額交易
2019/08/06	30	12.13	30	12.00	12.30	0	8,854	0.00%
2019/08/05	105	11.96	8	12.08	11.95	97	8,779	1.10%	大買/
2019/08/02	8	12.56	7	12.56	12.25	1	8,777	0.01%
2019/08/01	7	13.16	5	13.11	13.05	2	8,634	0.02%
2019/07/31	8	13.24	34	13.11	13.45	-26	8,513	-0.31%
2019/07/30	52	13.72	30	13.76	13.40	22	8,395	0.26%
2019/07/29	104	13.95	74	14.03	13.85	30	8,132	0.37%	大買/
2019/07/26	41	13.39	29	13.45	13.50	12	7,639	0.16%
2019/07/25	23	13.46	19	13.65	13.40	4	7,599	0.05%
2019/07/24	7	13.25	131	12.99	12.95	-124	7,238	-1.71%	大賣/鉅額交易
2019/07/23	7	13.31	1	13.55	13.25	6	7,257	0.08%
2019/07/22	3	13.37	16	13.42	13.60	-13	7,202	-0.18%
2019/07/19	113	13.34	8	13.33	13.05	105	7,063	1.49%	大買/鉅額交易
2019/07/18	28	13.31	34	13.27	13.05	-6	7,084	-0.08%
2019/07/17	73	12.99	72	13.15	13.30	1	7,012	0.01%
2019/07/16	6	12.70	10	12.70	12.90	-4	6,618	-0.06%
2019/07/15	28	12.56	93	12.44	12.65	-65	6,514	-1.00%
2019/07/12	83	12.19	24	12.34	12.15	59	6,223	0.95%
2019/07/11	8	12.11	2	12.20	12.20	6	6,337	0.09%
2019/07/10	13	12.05	10	12.10	12.05	3	6,394	0.05%
2019/07/09	2	11.90	0	0.00	11.90	2	6,474	0.03%
2019/07/08	0	0.00	10	11.90	11.90	-10	6,669	-0.15%
2019/07/05	28	12.17	12	12.08	12.05	16	6,889	0.23%
2019/07/04	7	11.91	5	11.90	12.00	2	7,009	0.03%
2019/07/03	5	11.82	4	11.85	11.80	1	7,866	0.01%
2019/07/02	0	0.00	4	11.96	12.05	-4	8,493	-0.05%
2019/07/01	7	12.12	9	12.06	11.95	-2	8,852	-0.02%
2019/06/28	11	11.62	9	11.77	11.65	2	8,811	0.02%
2019/06/27	0	0.00	2	11.70	11.75	-2	8,918	-0.02%
2019/06/26	20	11.78	27	11.50	11.50	-7	8,869	-0.08%
2019/06/25	19	12.24	3	12.35	11.80	16	8,900	0.18%
2019/06/21	15	11.98	11	11.85	11.85	4	8,900	0.04%
2019/06/20	19	11.98	27	11.98	11.95	-8	8,946	-0.09%
2019/06/19	36	11.84	57	12.00	11.85	-21	9,136	-0.23%
2019/06/14	10	11.80	2	11.65	11.65	8	9,679	0.08%
2019/06/13	12	11.80	15	11.69	11.75	-3	9,785	-0.03%
2019/06/12	27	11.68	16	11.71	11.65	11	9,772	0.11%
2019/06/11	29	11.47	15	11.85	11.90	14	9,632	0.15%
2019/06/06	1	10.75	0	0.00	10.75	1	9,403	0.01%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/05/31	1	11.20	0	0.00	11.10	1	9,664	0.01%
2019/05/30	5	11.15	0	0.00	11.10	5	9,733	0.05%
2019/05/24	0	0.00	1	10.90	10.75	-1	10,045	-0.01%
2019/05/23	1	10.80	1	10.95	10.80	0	10,078	0.00%
2019/05/22	1	11.20	0	0.00	11.25	1	10,184	0.01%
2019/05/21	49	10.72	51	10.75	11.10	-2	10,370	-0.02%
2019/05/20	22	11.22	26	11.16	11.10	-4	10,623	-0.04%
2019/05/17	45	11.93	62	12.11	11.90	-17	10,694	-0.16%
2019/05/16	33	12.08	32	11.92	11.75	1	10,831	0.01%
2019/05/15	1	12.10	32	12.00	12.15	-31	11,275	-0.27%
2019/05/14	12	11.45	10	11.55	11.50	2	11,395	0.02%
2019/05/13	25	11.54	35	11.60	11.40	-10	11,535	-0.09%
2019/05/10	7	11.73	5	11.71	11.75	2	11,519	0.02%
2019/05/09	47	12.35	15	12.11	12.10	32	11,449	0.28%
2019/05/08	16	12.62	20	12.63	12.70	-4	11,407	-0.04%
2019/05/07	12	12.59	10	12.65	12.55	2	11,432	0.02%
2019/05/06	12	12.54	2	12.55	12.40	10	11,457	0.09%
2019/05/03	20	12.88	10	12.95	12.95	10	11,463	0.09%
2019/05/02	25	12.67	4	12.95	12.95	21	11,512	0.18%
2019/04/30	7	12.30	9	12.39	12.50	-2	11,828	-0.02%
2019/04/29	33	12.77	21	12.86	12.50	12	11,953	0.10%
2019/04/26	5	13.16	0	0.00	13.15	5	11,857	0.04%
2019/04/25	19	13.37	10	13.35	13.40	9	11,981	0.08%
2019/04/24	4	13.20	4	13.35	13.25	0	12,252	0.00%
2019/04/23	4	13.81	7	13.59	13.50	-3	12,744	-0.02%
2019/04/22	18	13.76	23	13.86	13.75	-5	12,720	-0.04%
2019/04/19	3	13.63	23	13.69	13.65	-20	12,811	-0.16%
2019/04/18	12	13.78	30	13.78	13.55	-18	13,033	-0.14%
2019/04/17	35	14.06	20	13.95	13.95	15	13,250	0.11%
2019/04/16	16	14.15	31	14.22	14.20	-15	13,785	-0.11%
2019/04/15	8	14.11	1	14.00	14.00	7	14,559	0.05%
2019/04/12	24	13.98	38	14.00	13.90	-14	14,618	-0.10%
2019/04/11	40	14.28	35	14.13	14.15	5	14,573	0.03%
2019/04/10	12	14.85	22	14.83	14.60	-10	14,472	-0.07%
2019/04/09	188	15.40	113	15.41	14.80	75	14,352	0.52%	大買/大賣/
2019/04/08	100	14.90	140	14.71	15.30	-40	13,921	-0.29%	大賣/
2019/04/03	6	13.96	11	13.99	13.95	-5	13,527	-0.04%
2019/04/02	4	13.54	1	13.55	13.30	3	13,461	0.02%
2019/04/01	4	13.50	41	13.40	13.40	-37	13,529	-0.27%
2019/03/29	2	13.10	5	13.30	13.25	-3	13,551	-0.02%
2019/03/28	38	13.19	3	13.32	13.05	35	13,781	0.25%
2019/03/27	39	13.49	12	13.55	13.50	27	13,798	0.20%
2019/03/26	5	13.65	0	0.00	13.55	5	13,781	0.04%
2019/03/25	10	13.70	1	13.75	13.75	9	13,752	0.07%
2019/03/22	46	14.33	177	14.03	14.10	-131	13,772	-0.95%	大賣/鉅額交易
2019/03/21	79	14.29	28	14.24	14.15	51	13,846	0.37%
2019/03/20	150	14.37	69	14.29	14.30	81	13,962	0.58%	大買/
2019/03/19	0	0.00	5	13.80	13.80	-5	13,686	-0.04%
2019/03/18	57	13.90	24	13.98	13.85	33	14,141	0.23%
2019/03/15	8	13.73	3	13.78	13.75	5	15,426	0.03%
2019/03/14	2	13.50	0	0.00	13.45	2	15,854	0.01%
2019/03/13	0	0.00	3	13.55	13.40	-3	16,657	-0.02%
2019/03/12	12	13.63	2	13.65	13.50	10	16,897	0.06%
2019/03/08	2	13.65	2	13.55	13.60	0	17,402	0.00%
2019/03/07	6	14.01	23	13.70	13.70	-17	17,504	-0.10%
2019/03/05	30	14.18	30	14.08	14.00	0	17,887	0.00%
2019/03/04	3	14.02	1	13.70	14.20	2	17,941	0.01%
2019/02/26	4	14.41	1	14.00	14.00	3	18,108	0.02%
2019/02/25	3	14.15	2	14.15	14.10	1	18,196	0.01%
2019/02/22	13	14.07	12	14.06	14.05	1	18,265	0.01%
2019/02/21	5	14.00	5	14.05	14.00	0	18,374	0.00%
2019/02/20	8	14.48	32	14.40	14.20	-24	18,544	-0.13%
2019/02/19	20	14.51	86	14.72	14.40	-66	18,906	-0.35%
2019/02/18	63	14.41	25	14.30	14.10	38	19,488	0.19%
2019/02/15	60	14.37	52	14.38	14.10	8	19,524	0.04%
2019/02/14	426	14.29	405.7	14.31	14.10	20.4	19,259	0.11%	大買/大賣/
2019/02/13	37	14.03	80	13.87	13.65	-43	18,769	-0.23%
2019/02/12	41	13.89	40	13.75	13.90	1	18,572	0.01%
2019/02/11	5	13.35	6.4	13.43	13.40	-1.4	18,485	-0.01%
2019/01/30	9	13.26	7	13.29	13.25	2	18,532	0.01%
2019/01/29	14	13.26	13	13.22	13.25	1	18,576	0.01%
2019/01/28	4	13.28	20	13.33	13.25	-16	18,595	-0.09%
2019/01/25	17	13.23	10	13.20	13.15	7	18,707	0.04%
2019/01/24	8	13.36	6	13.25	13.25	2	18,874	0.01%
2019/01/23	15	13.15	10	13.18	13.35	5	18,954	0.03%
2019/01/22	46	13.29	30	13.38	13.10	16	19,032	0.08%
2019/01/21	72	14.02	37	14.00	13.90	35	18,660	0.19%
2019/01/18	8	13.74	345	13.75	13.90	-337	18,513	-1.82%	大賣/鉅額交易
2019/01/17	15	13.94	30	13.99	13.75	-15	18,514	-0.08%
2019/01/16	24	13.89	15	13.90	13.90	9	18,396	0.05%
2019/01/15	749	14.02	404	14.07	13.65	345	18,118	1.90%	大買/大賣/鉅額交易
2019/01/14	7	13.30	1	13.20	13.45	6	17,558	0.03%
2019/01/11	6	13.32	6	13.42	13.35	0	17,517	0.00%
2019/01/10	48	13.85	66	13.83	13.45	-18	17,403	-0.10%
2019/01/09	109	14.21	114	14.30	14.00	-5	17,156	-0.03%	大買/大賣/
2019/01/08	507	14.43	482	14.41	14.55	25	16,910	0.15%	大買/大賣/
2019/01/07	37	14.07	86	14.04	14.40	-49	16,250	-0.30%
2019/01/04	19	13.15	20	13.24	13.10	-1	15,488	-0.01%
2019/01/03	22	13.44	14	13.41	13.45	8	15,492	0.05%
2019/01/02	39	13.32	32	13.23	13.15	7	15,392	0.05%
2018/12/28	10	13.05	39	13.11	13.10	-29	15,350	-0.19%
2018/12/27	111	13.52	67	13.56	13.05	44	15,497	0.28%	大買/
2018/12/26	14	13.40	17	13.33	13.25	-3	15,310	-0.02%
2018/12/25	28	13.09	44	13.26	13.50	-16	15,415	-0.10%
2018/12/24	33	13.30	22	13.32	13.15	11	15,171	0.07%
2018/12/22	19	13.17	26	13.21	13.25	-7	15,044	-0.05%
2018/12/21	8	13.05	317	13.09	13.20	-309	14,973	-2.06%	大賣/鉅額交易
2018/12/20	37	12.44	21	12.53	12.60	16	14,911	0.11%
2018/12/19	15	12.50	14	12.44	12.30	1	14,834	0.01%
2018/12/18	63	12.63	62	12.42	12.45	1	14,981	0.01%
2018/12/17	19	12.61	22	12.54	12.30	-3	15,113	-0.02%
2018/12/14	118	11.96	175	12.24	12.60	-57	15,534	-0.37%	大買/大賣/
2018/12/13	111	12.52	68	12.60	12.25	43	15,407	0.28%	大買/
2018/12/12	121	12.86	55	12.87	12.90	66	15,294	0.43%	大買/
2018/12/11	255	13.03	37	13.20	12.90	218	15,285	1.43%	大買/鉅額交易
2018/12/10	192	13.74	134	13.81	13.60	58	15,357	0.38%	大買/大賣/
2018/12/07	55	13.19	35	13.47	13.75	20	14,342	0.14%
2018/12/06	116	13.78	131	13.84	12.50	-15	14,332	-0.10%	大買/大賣/
2018/12/05	72	13.70	27	13.37	13.75	45	14,145	0.32%
2018/12/04	18	13.18	14	13.00	13.20	4	14,467	0.03%
2018/12/03	24	12.87	17	12.94	12.85	7	14,798	0.05%
2018/11/30	4	12.26	24	12.39	12.30	-20	15,372	-0.13%
2018/11/29	41	12.30	5	12.50	12.10	36	16,645	0.22%
2018/11/28	0	0.00	8	12.84	12.80	-8	16,412	-0.05%
2018/11/27	184	12.69	197	12.75	12.90	-13	16,444	-0.08%	大買/大賣/
2018/11/26	341	12.81	371	12.53	12.55	-30	16,484	-0.18%	大買/大賣/
2018/11/23	55	12.40	55	12.52	12.40	0	16,524	0.00%
2018/11/22	50	12.57	395	12.80	12.30	-345	16,605	-2.08%	大賣/鉅額交易
2018/11/21	349	13.09	13	12.90	13.10	336	16,482	2.04%	大買/鉅額交易
2018/11/20	21	12.88	249	12.90	12.95	-228	16,511	-1.38%	大賣/鉅額交易
2018/11/19	28	13.23	24	13.21	13.15	4	16,536	0.02%
2018/11/16	218	13.19	231	13.26	13.00	-13	16,487	-0.08%	大買/大賣/
2018/11/15	413	12.28	359	12.22	12.50	54	16,133	0.33%	大買/大賣/
2018/11/14	2	11.35	11	11.59	11.85	-9	16,585	-0.05%
2018/11/13	200	10.75	203	10.26	10.80	-3	17,751	-0.02%	大買/大賣/
2018/11/12	202	10.70	0	0.00	10.65	202	18,723	1.08%	大買/鉅額交易
2018/11/09	4	10.33	3	10.45	10.45	1	19,500	0.01%
2018/11/07	0	0.00	10	10.30	10.60	-10	20,800	-0.05%
2018/11/06	18	10.29	0	0.00	10.15	18	20,844	0.09%
2018/11/05	0	0.00	9	10.38	10.40	-9	20,954	-0.04%
2018/11/02	6	10.58	17	10.39	10.30	-11	20,935	-0.05%
2018/11/01	224	10.47	221	10.68	10.65	3	20,773	0.01%	大買/大賣/
2018/10/31	28	10.02	80	10.04	10.20	-52	20,560	-0.25%
2018/10/30	279	9.65	238	9.74	9.86	41	20,460	0.20%	大買/大賣/
2018/10/26	0	0.00	4	9.23	9.23	-4	20,228	-0.02%
2018/10/25	11	9.64	6	9.45	9.43	5	20,159	0.02%
2018/10/24	2	9.88	0	0.00	10.05	2	20,069	0.01%
2018/10/23	10	10.10	10	10.10	10.05	0	20,000	0.00%
2018/10/22	4	10.15	5	10.21	10.25	-1	19,977	-0.01%
2018/10/19	0	0.00	8	10.00	10.00	-8	19,919	-0.04%
2018/10/18	0	0.00	10	10.34	10.25	-10	19,835	-0.05%
2018/10/17	8	10.34	6	10.45	10.35	2	19,788	0.01%
2018/10/16	6	10.50	6	10.62	10.45	0	19,689	0.00%
2018/10/15	13	10.48	4	10.65	10.30	9	19,541	0.05%
2018/10/12	0	0.00	15	10.09	10.40	-15	19,446	-0.08%
2018/10/11	4	9.82	9	9.90	9.77	-5	19,307	-0.03%
2018/10/09	6	10.83	5	11.05	10.85	1	19,114	0.01%
2018/10/08	4	11.10	1	11.05	11.15	3	19,037	0.02%
2018/10/05	12	11.15	5	10.95	11.05	7	18,940	0.04%
2018/10/04	63	11.76	32	11.85	11.50	31	18,673	0.17%
2018/10/03	102	11.70	92	11.88	11.45	10	18,707	0.05%	大買/
2018/10/02	7	12.39	1	12.20	12.20	6	18,322	0.03%
2018/10/01	65	12.47	62	12.34	12.50	3	18,207	0.02%
2018/09/28	7	12.29	19	12.29	12.30	-12	18,148	-0.07%
2018/09/27	10	12.56	160	12.36	12.30	-150	18,060	-0.83%	大賣/鉅額交易
2018/09/26	154	12.30	1	12.30	12.30	153	17,822	0.86%	大買/鉅額交易
2018/09/25	20	12.38	25	12.32	12.55	-5	17,762	-0.03%
2018/09/21	21	12.65	19	12.66	12.45	2	17,549	0.01%
2018/09/20	59	12.44	52	12.42	12.25	7	17,320	0.04%
2018/09/19	10	13.31	32	13.29	13.05	-22	16,795	-0.13%
2018/09/18	14	13.38	38	13.40	13.30	-24	16,584	-0.14%
2018/09/17	10	13.48	5	13.50	13.50	5	16,401	0.03%
2018/09/14	39	13.81	16	13.78	14.00	23	16,153	0.14%
2018/09/13	40	13.07	36	12.78	13.20	4	15,673	0.03%
2018/09/12	43	13.29	54	13.21	13.20	-11	15,263	-0.07%
2018/09/11	203	13.36	208	13.78	13.90	-5	14,759	-0.03%	大買/大賣/
2018/09/10	58	13.78	178	13.88	13.05	-120	14,108	-0.85%	大賣/鉅額交易
2018/09/07	167	14.60	232	14.91	14.45	-65	13,489	-0.48%	大買/大賣/
2018/09/06	145	14.79	189	15.10	14.70	-44	12,912	-0.34%	大買/大賣/
2018/09/05	125	16.36	96	16.55	15.10	29	12,083	0.24%	大買/
2018/09/04	2	16.13	9	16.02	16.05	-7	10,813	-0.06%
2018/09/03	23	15.75	30	15.87	15.65	-7	10,756	-0.07%
2018/08/31	40	16.50	41	16.66	16.70	-1	10,728	-0.01%
2018/08/30	5	16.04	64	15.98	16.00	-59	10,548	-0.56%
2018/08/29	75	15.75	53	16.06	16.10	22	10,415	0.21%
2018/08/28	31	15.29	15	15.24	15.20	16	10,336	0.15%
2018/08/27	29	14.94	4	15.18	15.10	25	10,217	0.24%
2018/08/24	46	15.22	866	15.19	15.05	-820	10,035	-8.17%	大賣/鉅額交易
2018/08/23	39	15.52	13	15.78	16.00	26	9,818	0.26%
2018/08/22	16	15.05	13	15.01	15.05	3	9,524	0.03%
2018/08/21	1,256	14.87	496	14.98	15.30	760	9,321	8.15%	大買/大賣/鉅額交易
2018/08/20	170	14.31	336	14.45	14.20	-166	7,900	-2.10%	大買/大賣/鉅額交易
2018/08/17	312	14.01	90	14.05	14.30	222	6,493	3.42%	大買/鉅額交易
2018/08/16	170	12.54	170	12.57	13.00	0	5,438	0.00%	大買/大賣/
2018/08/15	128	11.89	173	11.97	12.20	-45	4,606	-0.98%	大買/大賣/
2018/08/14	35	10.99	24	11.07	11.25	11	3,657	0.30%
2018/08/13	37	10.41	37	10.40	10.25	0	3,157	0.00%
2018/08/10	70	10.40	2	10.20	10.45	68	3,020	2.25%
2018/08/09	0	0.00	3	10.20	10.10	-3	2,813	-0.11%
2018/08/07	2	10.20	0	0.00	9.95	2	2,805	0.07%
2018/08/06	3	10.00	0	0.00	10.05	3	2,794	0.11%
2018/08/01	0	0.00	36	9.82	9.81	-36	2,785	-1.29%
2018/07/31	0	0.00	10	9.79	9.80	-10	2,855	-0.35%
2018/07/30	0	0.00	1	9.84	9.80	-1	2,858	-0.03%
2018/07/27	7	9.77	0	0.00	9.84	7	2,843	0.25%
2018/07/26	32	9.63	0	0.00	9.73	32	2,815	1.14%
2018/07/11	1	9.50	5	9.48	9.54	-4	2,865	-0.14%
2018/07/05	5	9.27	5	9.54	9.27	0	2,752	0.00%
2018/07/03	1	9.79	0	0.00	9.68	1	2,733	0.04%
2018/06/26	0	0.00	1	9.97	9.98	-1	2,759	-0.04%
2018/06/22	0	0.00	1	10.30	10.05	-1	2,749	-0.04%
2018/06/19	0	0.00	3	10.25	10.20	-3	2,617	-0.11%
2018/06/15	1	10.40	1	10.55	10.40	0	2,595	0.00%
2018/06/14	0	0.00	16	10.36	10.40	-16	2,573	-0.62%
2018/06/11	3	10.15	9	10.37	10.40	-6	2,359	-0.25%
2018/06/08	11	10.25	85	10.17	10.10	-74	2,261	-3.27%
2018/06/07	20	9.94	0	0.00	9.91	20	2,190	0.91%
2018/06/06	0	0.00	7	9.95	9.90	-7	2,158	-0.32%
2018/06/05	7	9.83	41	9.90	9.71	-34	2,141	-1.59%
2018/05/31	25	9.36	0	0.00	9.33	25	1,911	1.31%
2018/05/29	0	0.00	20	9.30	9.35	-20	1,893	-1.06%
2018/05/25	0	0.00	29	9.21	9.15	-29	1,854	-1.56%
2018/05/21	0	0.00	7	9.19	9.18	-7	1,896	-0.37%
2018/05/17	1	9.11	38	9.15	9.13	-37	1,923	-1.92%
2018/05/16	10	9.10	0	0.00	9.09	10	1,946	0.51%
2018/05/15	5	9.43	1	9.30	9.21	4	1,960	0.20%
2018/05/14	2	9.50	2	9.50	9.36	0	2,029	0.00%
2018/05/11	6	9.58	10	9.56	9.50	-4	2,035	-0.20%
2018/05/09	0	0.00	2	9.46	9.45	-2	2,008	-0.10%
2018/05/08	7	9.50	2	9.57	9.50	5	2,023	0.25%
2018/05/03	0	0.00	9	9.42	9.43	-9	1,996	-0.45%
2018/05/02	0	0.00	11	9.45	9.40	-11	2,022	-0.54%
2018/04/27	10	9.26	0	0.00	9.25	10	2,030	0.49%
2018/04/26	15	9.42	0	0.00	9.30	15	2,080	0.72%
2018/04/24	0	0.00	5	9.46	9.48	-5	2,111	-0.24%
2018/04/23	10	9.78	0	0.00	9.71	10	2,117	0.47%
2018/04/20	10	9.97	5	9.96	9.97	5	2,234	0.22%
2018/04/17	2	9.87	0	0.00	9.81	2	2,340	0.09%
2018/04/16	2	9.92	10	9.99	9.92	-8	2,411	-0.33%
2018/04/13	58	10.21	23	10.10	10.10	35	2,454	1.43%
2018/04/12	10	9.91	52	9.91	10.00	-42	2,602	-1.61%
2018/04/11	0	0.00	10	9.71	9.72	-10	2,541	-0.39%
2018/04/10	0	0.00	20	9.61	9.60	-20	2,582	-0.77%
2018/04/09	0	0.00	40	9.75	9.63	-40	2,626	-1.52%
2018/04/03	2	9.67	0	0.00	9.70	2	2,664	0.08%
2018/03/30	0	9.76	0	0.00	9.80	0	2,785	0.00%
2018/03/29	0	0.00	3	9.92	9.83	-3	2,842	-0.11%
2018/03/27	3	9.57	0	0.00	9.72	3	2,932	0.10%
2018/03/26	8	9.46	5	9.45	9.42	3	3,088	0.10%
2018/03/23	16	9.41	25	9.39	9.40	-9	3,587	-0.25%
2018/03/22	54	9.79	0	0.00	9.62	54	3,593	1.50%
2018/03/21	3	9.78	10	9.80	9.77	-7	3,654	-0.19%
2018/03/20	22	9.72	0	0.00	9.69	22	3,671	0.60%
2018/03/19	51	9.79	52	9.82	9.79	-1	3,730	-0.03%
2018/03/15	1	10.00	18	10.08	10.00	-17	3,989	-0.43%
2018/03/13	5	9.71	1	9.85	9.85	4	3,952	0.10%
2018/03/12	22	9.65	0	0.00	9.60	22	3,905	0.56%
2018/03/09	1	9.64	1	9.67	9.64	0	4,050	0.00%
2018/03/07	2	9.52	45	9.50	9.48	-43	4,227	-1.02%
2018/03/05	5	9.33	28	9.38	9.31	-23	4,342	-0.53%
2018/03/02	0	0.00	19	9.45	9.46	-19	4,611	-0.41%
2018/02/27	5	9.63	2	9.70	9.58	3	4,687	0.06%
2018/02/26	5	9.51	0	0.00	9.50	5	4,776	0.10%
2018/02/23	12	9.43	0	0.00	9.40	12	4,775	0.25%
2018/02/22	7	9.29	0	0.00	9.38	7	4,810	0.15%
2018/02/09	10	8.45	200	8.39	8.60	-190	4,999	-3.80%	大賣/鉅額交易
2018/02/08	20	9.08	0	0.00	9.02	20	5,019	0.40%
2018/02/07	2	9.25	0	0.00	9.20	2	5,073	0.04%
2018/02/06	4	9.16	0	0.00	9.05	4	5,226	0.08%
2018/01/30	1	10.45	0	0.00	10.40	1	5,591	0.02%
2018/01/25	3	10.23	0	0.00	10.20	3	6,146	0.05%
2018/01/24	1	10.20	5	10.15	10.15	-4	6,628	-0.06%
2018/01/22	4	10.28	3	10.15	10.20	1	6,673	0.01%
2018/01/18	2	10.40	0	0.00	10.35	2	6,762	0.03%
2018/01/16	3	10.55	2	10.43	10.55	1	6,963	0.01%
2018/01/15	53	10.50	0	0.00	10.35	53	6,832	0.78%
2018/01/12	151	10.50	0	0.00	10.40	151	6,802	2.22%	大買/鉅額交易
2018/01/11	0	0.00	1	10.45	10.45	-1	6,785	-0.01%
2018/01/10	2	10.55	0	0.00	10.45	2	6,692	0.03%
2018/01/09	2	10.70	0	0.00	10.75	2	6,613	0.03%
2018/01/08	27	11.08	20	11.00	10.90	7	6,553	0.11%
2018/01/05	1	10.65	11	10.70	10.75	-10	6,339	-0.16%
2018/01/04	5	10.68	90	10.61	10.65	-85	6,308	-1.35%
2018/01/03	9	10.67	4	10.65	10.60	5	6,260	0.08%
2018/01/02	0	0.00	2	10.65	10.75	-2	6,219	-0.03%