金像電 (2368)-國泰-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－國泰-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

國泰-高雄券商分點個股進出
國泰-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	193.73	2.2	190.97	192.00	1.9	4,634	0.04%
2024/12/02	8	190.19	22.8	191.38	191.50	-14.8	4,807	-0.31%
2024/11/29	5.4	185.63	2	185.50	185.50	3.4	4,807	0.07%
2024/11/28	0.2	183.71	9	183.83	183.50	-8.8	4,800	-0.18%
2024/11/27	16.5	190.01	10	187.60	186.50	6.5	4,795	0.14%
2024/11/26	11.5	191.63	4.1	194.18	191.00	7.3	4,811	0.15%
2024/11/25	23.2	192.42	23	194.78	193.00	0.2	4,760	0.00%
2024/11/22	23	194.28	39.5	194.09	191.00	-16.4	4,738	-0.35%
2024/11/21	8	186.76	25.5	186.95	188.50	-17.4	4,565	-0.38%
2024/11/20	4	176.25	1.1	176.96	175.50	2.9	4,447	0.07%
2024/11/19	5	177.00	4	177.00	177.50	1	4,461	0.02%
2024/11/18	7.3	177.27	3.1	177.27	176.50	4.1	4,554	0.09%
2024/11/15	4.2	183.23	17	184.74	182.00	-12.8	4,671	-0.27%
2024/11/14	7.3	175.69	39	179.37	180.00	-31.7	4,698	-0.67%
2024/11/13	24.1	172.87	13	176.42	177.50	11.1	4,636	0.24%
2024/11/12	23.6	174.07	9	173.17	172.50	14.6	4,625	0.32%
2024/11/11	19.3	179.63	13.5	179.33	180.00	5.8	4,589	0.13%
2024/11/08	50.7	182.79	20.1	184.61	181.50	30.6	4,610	0.66%
2024/11/07	19.4	188.45	3	188.50	188.50	16.4	4,627	0.35%
2024/11/06	4.3	189.18	3	190.00	188.50	1.3	4,813	0.03%
2024/11/05	8	189.37	7	189.15	190.00	1	4,905	0.02%
2024/11/04	13.1	189.03	2	189.00	189.00	11.1	5,052	0.22%
2024/11/01	7.2	186.82	5	185.80	188.00	2.2	5,123	0.04%
2024/10/30	28.3	189.23	26	189.75	188.50	2.3	5,273	0.04%
2024/10/29	1.1	193.51	8	194.19	194.00	-6.9	5,459	-0.13%
2024/10/28	2	194.79	1	199.00	195.00	1	5,572	0.02%
2024/10/25	5.6	197.02	3.2	197.94	198.00	2.4	5,616	0.04%
2024/10/24	3	198.67	3.2	198.37	198.00	-0.1	5,654	0.00%
2024/10/23	6	201.16	3.1	200.48	200.50	2.9	5,705	0.05%
2024/10/22	1.7	201.16	3.6	200.95	203.00	-1.9	5,762	-0.03%
2024/10/21	1.4	197.29	3.1	196.61	198.00	-1.7	5,748	-0.03%
2024/10/18	1	194.00	3	193.16	191.50	-2	5,741	-0.03%
2024/10/17	5.1	190.53	9	191.39	193.00	-3.9	5,795	-0.07%
2024/10/16	5	187.20	1	187.50	189.50	4	5,821	0.07%
2024/10/15	6.3	189.38	2	187.75	188.50	4.3	5,966	0.07%
2024/10/14	1.2	185.89	1	189.50	190.50	0.2	6,058	0.00%
2024/10/11	1.2	186.06	0	0.00	187.00	1.2	6,114	0.02%
2024/10/09	12.6	187.80	4.4	188.86	185.00	8.2	6,170	0.13%
2024/10/08	6.3	188.29	4	190.00	190.00	2.3	6,157	0.04%
2024/10/07	2	192.25	2.1	192.78	193.50	-0.1	6,310	0.00%
2024/10/04	11.2	190.00	3	187.67	187.50	8.2	6,443	0.13%
2024/10/01	4.4	197.80	4	197.88	197.00	0.4	6,667	0.01%
2024/09/30	5.3	198.89	2	201.50	198.00	3.3	6,740	0.05%
2024/09/27	4.1	205.22	3.2	206.68	204.00	0.9	6,913	0.01%
2024/09/26	8.3	204.26	5	204.00	203.00	3.3	7,185	0.05%
2024/09/25	10	204.70	17.4	206.45	207.00	-7.4	7,328	-0.10%
2024/09/24	7.1	199.07	8	200.00	201.00	-1	7,508	-0.01%
2024/09/23	8.2	202.56	2	204.48	202.00	6.2	7,589	0.08%
2024/09/20	1.1	207.36	4	207.00	203.50	-3	7,634	-0.04%
2024/09/19	1.1	202.61	7.2	203.07	205.00	-6.1	7,683	-0.08%
2024/09/18	10.7	200.38	7.2	200.98	199.00	3.5	7,939	0.04%
2024/09/16	4	205.13	5	204.60	205.50	-1	8,071	-0.01%
2024/09/13	4.2	201.86	2	202.00	202.50	2.2	8,150	0.03%
2024/09/12	0.4	205.23	5	204.00	205.00	-4.6	8,175	-0.06%
2024/09/11	1	198.50	1	197.00	198.50	0	8,198	0.00%
2024/09/10	13.7	197.72	8	196.69	196.50	5.7	8,239	0.07%
2024/09/09	3.2	202.98	2.1	202.78	203.50	1.1	8,226	0.01%
2024/09/06	18.2	204.58	11.2	204.71	204.50	7	8,334	0.08%
2024/09/05	9	208.85	5.1	208.12	206.00	3.9	8,364	0.05%
2024/09/04	7.2	212.85	6.1	212.06	210.50	1.1	8,305	0.01%
2024/09/03	20.1	219.17	32.7	219.29	220.00	-12.6	8,197	-0.15%
2024/09/02	9.1	212.65	6	212.25	209.00	3.1	7,993	0.04%
2024/08/30	3.1	212.79	0	212.00	211.00	3.1	7,994	0.04%
2024/08/29	0	212.18	7.3	210.66	213.50	-7.3	8,044	-0.09%
2024/08/28	9.3	208.41	5	208.90	209.00	4.3	8,055	0.05%
2024/08/27	3	209.00	0	0.00	211.00	3	8,088	0.04%
2024/08/26	8.3	213.04	2	217.75	210.00	6.3	8,142	0.08%
2024/08/23	2	211.74	3	215.00	216.00	-1	8,162	-0.01%
2024/08/22	4.2	211.13	2.1	212.00	211.50	2.1	8,229	0.03%
2024/08/21	1.6	212.53	2	212.73	213.50	-0.3	8,278	0.00%
2024/08/20	12.4	217.07	7.4	217.36	213.50	5	8,350	0.06%
2024/08/19	6	219.50	10.3	220.14	221.00	-4.3	8,351	-0.05%
2024/08/16	5	216.97	28.3	214.03	217.00	-23.3	8,237	-0.28%
2024/08/15	2	206.50	3.1	208.50	206.50	-1.1	8,124	-0.01%
2024/08/14	8.8	206.62	7	208.14	206.50	1.8	8,158	0.02%
2024/08/13	5.2	208.28	14.3	211.11	207.50	-9.1	8,194	-0.11%
2024/08/12	22.3	209.49	6	208.67	207.00	16.3	8,464	0.19%
2024/08/09	28	213.23	30	211.73	208.00	-2	8,525	-0.02%
2024/08/08	27	212.07	13	212.38	209.00	14	8,392	0.17%
2024/08/07	24	200.79	29.5	206.19	207.00	-5.5	8,229	-0.07%
2024/08/06	35.1	185.85	42	186.20	188.50	-6.9	8,282	-0.08%
2024/08/05	9.8	187.45	5.5	190.67	187.00	4.3	8,269	0.05%
2024/08/02	27.1	210.75	7.1	211.92	207.50	20	8,254	0.24%
2024/08/01	21.1	227.29	27.2	229.28	228.00	-6.1	8,092	-0.08%
2024/07/31	13	219.65	20	220.85	219.50	-7	7,955	-0.09%
2024/07/30	5	213.30	10.6	210.02	215.00	-5.6	7,890	-0.07%
2024/07/29	4.2	208.83	4.2	207.70	204.00	0	7,855	0.00%
2024/07/26	4.2	207.03	6.4	209.31	210.00	-2.2	7,869	-0.03%
2024/07/23	7.1	209.66	10.5	211.93	212.00	-3.4	7,878	-0.04%
2024/07/22	6.2	200.23	10.1	201.09	200.00	-3.9	7,871	-0.05%
2024/07/19	9.8	208.66	10.5	208.10	205.50	-0.7	7,916	-0.01%
2024/07/18	13.3	215.16	8.9	215.68	215.00	4.3	7,951	0.05%
2024/07/17	4.1	224.29	7.1	225.22	224.00	-3	8,014	-0.04%
2024/07/16	23.1	227.29	16.4	225.18	223.50	6.7	8,171	0.08%
2024/07/15	23.8	222.30	26.4	222.60	223.50	-2.6	8,113	-0.03%
2024/07/12	23.6	218.22	18.6	218.14	215.00	4.9	8,065	0.06%
2024/07/11	7	222.93	6.3	221.98	220.00	0.7	8,071	0.01%
2024/07/10	9.4	221.87	6.7	221.54	220.00	2.7	8,158	0.03%
2024/07/09	15.4	221.70	23.4	221.95	224.00	-8	8,299	-0.10%
2024/07/08	9.6	227.13	10.3	228.46	227.50	-0.7	8,155	-0.01%
2024/07/05	28	228.63	45.9	227.19	229.00	-17.9	8,056	-0.22%
2024/07/04	18.2	216.53	34.6	216.40	217.00	-16.4	7,806	-0.21%
2024/07/03	41.4	214.89	34.3	215.52	215.00	7.1	7,776	0.09%
2024/07/02	36.5	213.93	49.7	214.23	213.50	-13.2	7,685	-0.17%
2024/07/01	13.8	205.56	16.2	205.28	203.50	-2.4	7,463	-0.03%
2024/06/28	49.1	202.25	68.5	203.43	207.00	-19.3	7,435	-0.26%
2024/06/27	22.7	194.25	7	194.50	193.00	15.7	7,250	0.22%
2024/06/26	7.3	200.85	7.1	201.90	201.00	0.1	7,241	0.00%
2024/06/25	22.8	200.23	11	201.27	200.00	11.8	7,281	0.16%
2024/06/24	42.8	206.22	52.4	206.85	204.50	-9.6	7,392	-0.13%
2024/06/21	13.5	198.13	16	197.31	200.00	-2.6	7,194	-0.04%
2024/06/20	14.4	193.18	6	193.75	195.50	8.4	7,139	0.12%
2024/06/19	9.7	189.90	11	190.77	189.50	-1.3	7,264	-0.02%
2024/06/18	9.6	191.29	4	192.63	191.00	5.6	7,290	0.08%
2024/06/17	7.8	191.09	2.1	192.04	189.00	5.8	7,295	0.08%
2024/06/14	8.5	190.07	9	191.06	192.00	-0.5	7,379	-0.01%
2024/06/13	30.8	190.45	10.2	188.77	188.50	20.7	7,406	0.28%
2024/06/12	14.5	191.98	18.1	191.81	194.50	-3.6	7,460	-0.05%
2024/06/11	12.5	190.68	6	192.08	187.50	6.5	7,543	0.09%
2024/06/07	15.3	192.50	10.2	192.84	192.00	5.1	7,698	0.07%
2024/06/06	8.1	198.47	11	198.55	196.50	-2.9	7,786	-0.04%
2024/06/05	7.5	195.58	8	195.88	195.50	-0.5	7,834	-0.01%
2024/06/04	10.4	199.90	5	200.90	198.00	5.4	7,920	0.07%
2024/06/03	13	202.42	19.6	202.72	202.00	-6.6	8,167	-0.08%
2024/05/31	11.3	202.66	7.4	202.82	199.00	4	8,248	0.05%
2024/05/30	7.1	204.93	8	203.88	204.00	-0.9	8,261	-0.01%
2024/05/29	9.4	201.25	8	202.69	201.00	1.4	8,288	0.02%
2024/05/28	11.7	204.10	7.2	204.49	202.50	4.6	8,311	0.05%
2024/05/27	24.1	204.40	20.1	204.43	203.50	4.1	8,295	0.05%
2024/05/24	13.2	202.24	14	202.50	203.00	-0.8	8,341	-0.01%
2024/05/23	17.2	202.87	14.9	204.08	201.50	2.3	8,308	0.03%
2024/05/22	10.1	204.19	4.2	203.23	205.50	5.9	8,438	0.07%
2024/05/21	8.3	204.59	12.2	206.12	203.50	-3.9	8,606	-0.05%
2024/05/20	4.2	206.72	1.4	206.92	206.50	2.8	8,663	0.03%
2024/05/17	18.8	205.84	18.1	205.70	206.50	0.7	8,772	0.01%
2024/05/16	30.4	208.67	30.7	208.70	203.50	-0.2	8,896	0.00%
2024/05/15	11.6	195.51	15.1	194.42	195.50	-3.4	8,860	-0.04%
2024/05/14	12.1	190.92	10.1	191.65	190.50	2	8,965	0.02%
2024/05/13	15.4	187.68	7.1	188.37	187.50	8.3	9,156	0.09%
2024/05/10	15.4	191.69	16.7	194.02	193.00	-1.3	9,324	-0.01%
2024/05/09	2.1	198.52	2.3	199.35	198.50	-0.2	9,180	0.00%
2024/05/08	6	195.67	8.2	193.89	196.50	-2.1	9,192	-0.02%
2024/05/07	4.1	190.51	1	190.03	192.00	3.1	9,454	0.03%
2024/05/06	12.4	191.64	10	192.85	190.50	2.4	9,494	0.03%
2024/05/03	8.8	194.88	6	194.17	192.00	2.8	9,481	0.03%
2024/05/02	10	196.40	3	194.67	196.50	7	9,571	0.07%
2024/04/30	7.2	197.36	2	199.26	197.00	5.1	9,607	0.05%
2024/04/29	10	196.40	12.3	197.12	198.00	-2.3	9,648	-0.02%
2024/04/26	4.7	193.67	13	193.38	192.50	-8.3	9,791	-0.09%
2024/04/25	13.4	191.33	9	191.83	187.00	4.4	9,799	0.04%
2024/04/24	15.7	195.91	18	196.53	196.50	-2.3	9,812	-0.02%
2024/04/23	18.2	186.11	20.1	186.33	188.00	-1.9	9,758	-0.02%
2024/04/22	17.1	186.98	12.5	186.28	182.00	4.6	9,666	0.05%
2024/04/19	8.8	197.28	12.2	198.08	196.00	-3.4	9,531	-0.04%
2024/04/18	24.3	204.39	11.2	202.26	205.00	13.1	9,488	0.14%
2024/04/17	26.8	201.60	25	201.88	201.50	1.8	9,472	0.02%
2024/04/16	21.9	204.47	18.2	204.30	201.50	3.7	9,455	0.04%
2024/04/15	32.7	219.46	18	215.11	212.50	14.7	9,443	0.16%
2024/04/12	6.2	229.61	6	229.50	229.50	0.2	9,313	0.00%
2024/04/11	11.4	229.70	7.1	229.16	229.50	4.3	9,337	0.05%
2024/04/10	16.8	236.45	9.1	234.77	230.50	7.7	9,333	0.08%
2024/04/09	14.2	238.32	15.1	238.20	237.00	-0.9	9,352	-0.01%
2024/04/08	13.1	245.24	11.5	243.47	242.50	1.5	9,345	0.02%
2024/04/03	6.4	237.24	12.1	236.37	241.00	-5.7	9,259	-0.06%
2024/04/02	18.2	235.89	9.9	238.68	234.00	8.3	9,240	0.09%
2024/04/01	2.3	246.65	3.6	245.89	245.00	-1.3	9,145	-0.01%
2024/03/29	9.1	248.10	8	248.31	245.50	1.1	9,152	0.01%
2024/03/28	14.6	246.89	16	245.09	244.50	-1.4	9,107	-0.01%
2024/03/27	35.7	252.07	27.8	251.89	251.00	7.9	9,052	0.09%
2024/03/26	5.7	247.99	13.4	246.36	242.00	-7.7	8,927	-0.09%
2024/03/25	15.1	250.21	21.2	249.54	247.50	-6.1	8,912	-0.07%
2024/03/22	36.6	245.30	36.6	245.11	247.50	0	8,866	0.00%
2024/03/21	8.1	233.57	5.2	234.98	233.50	2.9	8,668	0.03%
2024/03/20	8	230.38	9	230.33	229.50	-1	8,699	-0.01%
2024/03/19	21.1	233.33	13.3	232.50	229.50	7.8	8,751	0.09%
2024/03/18	22.3	235.31	21	237.02	238.00	1.3	8,684	0.02%
2024/03/15	20.2	228.81	14.5	229.51	232.50	5.8	8,689	0.07%
2024/03/14	20.9	223.83	19.1	224.88	220.50	1.7	8,659	0.02%
2024/03/13	30.8	235.11	21	234.02	229.00	9.8	8,739	0.11%
2024/03/12	24.4	241.82	14.2	243.22	242.50	10.2	8,651	0.12%
2024/03/11	9	249.72	6.1	249.75	248.00	2.9	8,593	0.03%
2024/03/08	9.4	250.91	19.1	250.93	249.50	-9.7	8,641	-0.11%
2024/03/07	43.2	261.62	43.2	260.38	252.50	0	8,595	0.00%
2024/03/06	13.3	269.86	11.7	269.94	274.50	1.6	8,335	0.02%
2024/03/05	14.2	263.00	23	261.44	265.50	-8.8	8,341	-0.10%
2024/03/04	13.4	261.30	11.1	260.68	259.00	2.3	8,359	0.03%
2024/03/01	14.2	263.22	8.6	263.29	261.50	5.6	8,322	0.07%
2024/02/29	7	253.37	6.1	255.13	257.00	0.9	8,274	0.01%
2024/02/27	14.2	251.52	8.4	255.24	252.50	5.8	8,255	0.07%
2024/02/26	7.5	260.73	12.1	261.25	261.50	-4.5	8,170	-0.06%
2024/02/23	31.5	263.90	26.4	262.69	262.00	5.1	8,128	0.06%
2024/02/22	24.2	261.89	17	258.82	255.50	7.2	8,003	0.09%
2024/02/21	9.3	260.17	4	258.38	259.50	5.3	7,836	0.07%
2024/02/20	6.1	258.30	9.1	258.23	261.50	-3	7,793	-0.04%
2024/02/19	7.4	273.43	10.5	274.62	265.00	-3.1	7,781	-0.04%
2024/02/16	24.2	272.99	24	274.17	275.00	0.2	7,674	0.00%
2024/02/15	4	268.13	8.5	270.63	273.00	-4.5	7,656	-0.06%
2024/02/05	11.5	247.00	12.4	245.89	248.50	-0.9	7,528	-0.01%
2024/02/02	24.1	240.75	28.7	240.87	241.00	-4.6	7,755	-0.06%
2024/02/01	6.5	230.32	7.3	230.11	231.50	-0.8	7,649	-0.01%
2024/01/31	20.2	232.85	23	233.18	229.00	-2.9	7,741	-0.04%
2024/01/30	32.6	231.26	43.4	233.16	234.00	-10.8	7,738	-0.14%
2024/01/29	5	222.90	3.1	222.69	224.50	1.9	7,520	0.03%
2024/01/26	2.1	219.05	6.1	218.09	216.50	-4	7,612	-0.05%
2024/01/25	14.2	223.91	21.2	223.61	222.50	-7	7,651	-0.09%
2024/01/24	10	219.85	2	220.49	216.50	8	7,583	0.11%
2024/01/23	15	220.90	27.5	219.98	221.50	-12.5	7,645	-0.16%
2024/01/22	15.1	217.70	24	217.63	222.00	-9	7,580	-0.12%
2024/01/19	3	204.50	12	204.83	204.00	-9	7,423	-0.12%
2024/01/18	30	201.90	17	202.38	200.50	13	7,433	0.18%
2024/01/17	4.1	212.91	8	214.00	210.50	-4	7,369	-0.05%
2024/01/16	9	216.22	7	215.71	214.50	2	7,386	0.03%
2024/01/15	9.1	214.03	12.3	215.31	216.00	-3.2	7,379	-0.04%
2024/01/12	13	208.15	9.1	207.45	208.00	4	7,425	0.05%
2024/01/11	18.1	203.55	20.6	204.47	206.00	-2.5	7,457	-0.03%
2024/01/10	4.6	199.32	5	198.30	200.00	-0.4	7,509	-0.01%
2024/01/09	32.2	200.61	26.1	199.42	195.50	6.2	7,541	0.08%
2024/01/08	8.3	204.65	5.1	206.69	204.50	3.3	7,519	0.04%
2024/01/05	9.1	208.04	12	208.46	205.50	-2.9	7,562	-0.04%
2024/01/04	6	214.50	2	213.50	213.00	4	7,600	0.05%
2024/01/03	7	215.36	9.1	214.93	218.50	-2.1	7,637	-0.03%
2024/01/02	13.3	217.90	6	218.92	218.00	7.3	7,643	0.09%
2023/12/29	8	217.32	17.1	217.59	218.00	-9.1	7,716	-0.12%
2023/12/28	10	218.25	11.3	217.83	214.50	-1.3	7,853	-0.02%
2023/12/27	8.1	214.95	9	216.33	217.00	-1	8,073	-0.01%
2023/12/26	10.1	212.56	16	213.75	215.50	-5.9	8,392	-0.07%
2023/12/25	18	215.25	24	215.98	213.50	-6	8,610	-0.07%
2023/12/22	8.9	216.38	6.1	215.68	217.00	2.7	8,705	0.03%
2023/12/21	19.2	209.08	20.8	209.39	210.50	-1.6	8,828	-0.02%
2023/12/20	8.1	213.99	5	213.80	213.50	3.1	9,114	0.03%
2023/12/19	10	213.26	13.1	213.61	213.50	-3.1	9,164	-0.03%
2023/12/18	8	214.75	4	216.26	216.00	4	9,215	0.04%
2023/12/15	16.2	216.21	9	215.56	215.50	7.2	9,288	0.08%
2023/12/14	28.6	224.51	12	224.13	220.00	16.6	9,289	0.18%
2023/12/13	20	223.80	26.8	223.94	223.50	-6.8	9,307	-0.07%
2023/12/12	7.8	219.79	3	219.67	219.50	4.8	9,358	0.05%
2023/12/11	32.4	227.90	14	223.65	220.50	18.4	9,350	0.20%
2023/12/08	41.2	237.01	39.4	238.53	238.00	1.8	9,317	0.02%
2023/12/07	14.2	226.07	11	227.50	224.50	3.2	9,137	0.03%
2023/12/06	2	219.07	3	221.35	223.50	-1	9,168	-0.01%
2023/12/05	10.3	215.64	6.1	216.56	212.00	4.2	9,163	0.05%
2023/12/04	8.3	227.44	6	229.16	224.00	2.2	9,137	0.02%
2023/12/01	11	226.50	7	225.22	229.50	4	9,393	0.04%
2023/11/30	6.1	228.48	15.8	229.24	228.00	-9.7	9,479	-0.10%
2023/11/29	6.5	225.19	4.1	223.39	225.00	2.5	9,460	0.03%
2023/11/28	9.2	214.28	4.4	217.92	217.50	4.8	9,624	0.05%
2023/11/27	3.1	216.58	6	212.33	211.50	-2.9	9,746	-0.03%
2023/11/24	4	217.75	2.1	218.29	217.50	1.9	9,920	0.02%
2023/11/23	1	218.01	3	217.50	215.50	-2	9,995	-0.02%
2023/11/22	3	221.99	0	221.50	221.00	3	10,095	0.03%
2023/11/21	8	227.87	6.1	225.17	225.00	2	10,258	0.02%
2023/11/20	3.4	223.56	2.2	223.76	223.50	1.2	10,564	0.01%
2023/11/17	11	221.82	10.2	221.54	221.50	0.8	10,825	0.01%
2023/11/16	13.2	220.67	15.1	221.94	220.50	-1.9	10,939	-0.02%
2023/11/15	14	231.39	13.6	230.87	229.00	0.4	10,990	0.00%
2023/11/14	25.4	229.68	32.5	230.66	232.00	-7.1	11,656	-0.06%
2023/11/13	19	219.55	8	217.69	217.00	11	12,092	0.09%
2023/11/10	32	222.13	57.2	220.05	220.50	-25.2	12,229	-0.21%
2023/11/09	24.1	208.34	27.2	209.70	215.00	-3.1	12,137	-0.03%
2023/11/08	15	204.07	27.3	206.07	209.00	-12.3	12,248	-0.10%
2023/11/07	12.4	199.54	18	200.61	200.00	-5.6	12,491	-0.05%
2023/11/06	4.2	196.39	6.1	195.73	197.50	-1.9	12,660	-0.01%
2023/11/03	6.1	190.19	10.3	190.25	189.00	-4.2	12,868	-0.03%
2023/11/02	23	183.57	23	183.61	184.00	0	12,928	0.00%
2023/11/01	10.1	176.74	10	176.25	177.00	0.1	13,071	0.00%
2023/10/31	14.4	182.37	16.3	179.35	176.00	-1.9	13,190	-0.01%
2023/10/30	13.6	186.34	14	187.00	185.50	-0.4	13,269	0.00%
2023/10/27	21.3	187.22	19.1	187.31	186.50	2.3	13,444	0.02%
2023/10/26	19.7	191.24	11.1	189.02	187.00	8.6	13,636	0.06%
2023/10/25	17	201.56	14.1	201.22	200.50	2.9	13,652	0.02%
2023/10/24	9.1	198.07	12	197.88	201.50	-2.9	13,863	-0.02%
2023/10/23	10	193.35	12	193.17	192.50	-2	13,959	-0.01%
2023/10/20	18.2	191.32	15.2	192.41	192.50	3	14,232	0.02%
2023/10/19	10.2	197.44	7	198.50	197.50	3.2	14,457	0.02%
2023/10/18	16.1	200.90	11	202.73	198.50	5.1	14,624	0.03%
2023/10/17	14.2	211.21	7.1	210.91	207.50	7.2	14,675	0.05%
2023/10/16	22	214.36	11.3	214.58	215.00	10.7	14,732	0.07%
2023/10/13	8	221.31	7	223.21	223.00	1	14,818	0.01%
2023/10/12	12.2	223.59	13	224.00	223.50	-0.8	14,832	-0.01%
2023/10/11	12.1	221.55	17.4	221.09	218.00	-5.3	14,997	-0.04%
2023/10/06	25.1	222.24	14	222.82	221.00	11	15,293	0.07%
2023/10/05	23.1	221.46	25.1	221.69	222.50	-2	15,490	-0.01%
2023/10/04	21.2	217.92	19	218.39	221.00	2.1	15,730	0.01%
2023/10/03	58	222.29	75.5	221.44	219.00	-17.5	15,759	-0.11%
2023/10/02	58.1	224.71	39.1	223.79	215.50	19	15,638	0.12%
2023/09/28	28	217.18	44.1	218.95	219.50	-16.1	15,485	-0.10%
2023/09/27	38	209.05	44	209.65	211.50	-6	15,348	-0.04%
2023/09/26	39.1	208.69	25.1	206.35	204.00	14.1	15,546	0.09%
2023/09/25	46.5	213.99	58.4	214.93	211.00	-11.9	15,739	-0.08%
2023/09/22	15	197.20	30	197.38	201.00	-15	15,794	-0.10%
2023/09/21	11	193.14	14	193.11	195.00	-3	15,813	-0.02%
2023/09/20	7	193.36	11	194.09	193.50	-4	15,888	-0.03%
2023/09/19	13.3	191.64	13	192.31	190.00	0.3	15,919	0.00%
2023/09/18	30	194.88	17.1	193.25	193.00	12.9	15,947	0.08%
2023/09/15	7.3	202.86	15	203.03	203.50	-7.7	15,915	-0.05%
2023/09/14	10	197.80	13	198.15	199.50	-3	16,237	-0.02%
2023/09/13	30.3	195.01	22.3	193.46	194.00	8	16,324	0.05%
2023/09/12	16.1	199.66	20	200.35	200.00	-3.9	16,419	-0.02%
2023/09/11	22.3	201.92	17.2	198.59	199.00	5	16,718	0.03%
2023/09/08	20	206.75	15	208.43	208.50	5	16,660	0.03%
2023/09/07	21	211.40	11	211.14	209.50	10	16,783	0.06%
2023/09/06	37.3	217.53	50.7	217.81	216.50	-13.4	16,895	-0.08%
2023/09/05	24.5	208.57	29.2	208.72	208.00	-4.6	16,863	-0.03%
2023/09/04	16.3	203.57	20	204.50	206.00	-3.7	16,963	-0.02%
2023/09/01	51.4	207.28	20.1	203.62	201.00	31.3	17,167	0.18%
2023/08/31	19.2	211.53	40.3	213.39	215.50	-21.1	17,119	-0.12%
2023/08/30	31.1	207.41	39.5	208.91	208.50	-8.5	17,335	-0.05%
2023/08/29	18.2	202.99	16	203.68	201.00	2.2	17,494	0.01%
2023/08/28	22.3	202.26	17.4	203.01	202.00	4.9	17,497	0.03%
2023/08/25	27.2	207.54	24.2	208.17	207.00	3.1	17,578	0.02%
2023/08/24	53.6	218.89	61.6	217.81	216.50	-8	17,675	-0.05%
2023/08/23	56	207.47	62.1	207.65	209.00	-6.1	17,478	-0.03%
2023/08/22	19	204.55	16	204.31	201.50	3	17,694	0.02%
2023/08/21	49.2	203.95	46	203.03	201.50	3.1	18,190	0.02%
2023/08/18	106.2	207.85	101	207.09	203.50	5.1	18,218	0.03%	大買/大賣/
2023/08/17	63.2	196.63	88.8	198.82	206.50	-25.7	17,771	-0.14%
2023/08/16	37.1	183.42	54.9	183.86	188.00	-17.9	17,637	-0.10%
2023/08/15	46	179.92	62.9	180.87	180.00	-16.8	18,217	-0.09%
2023/08/14	36.4	174.20	29	174.21	173.50	7.4	18,299	0.04%
2023/08/11	23.6	175.73	30.4	176.38	178.50	-6.8	18,279	-0.04%
2023/08/10	35	169.35	27.8	168.57	166.50	7.2	18,003	0.04%
2023/08/09	46.4	178.31	60.3	177.75	179.00	-13.9	17,778	-0.08%
2023/08/08	29	171.31	35.4	170.63	172.00	-6.4	17,596	-0.04%
2023/08/07	43.7	166.29	43.1	166.09	168.00	0.7	17,423	0.00%
2023/08/04	19.6	157.68	15	158.37	158.50	4.6	17,245	0.03%
2023/08/02	24.5	159.76	23	159.35	157.50	1.5	17,111	0.01%
2023/08/01	17.8	165.87	21	167.11	165.00	-3.3	16,979	-0.02%
2023/07/31	36.8	174.37	32.6	172.97	169.50	4.2	16,856	0.03%
2023/07/28	17.1	177.26	11	177.27	178.50	6.1	16,700	0.04%
2023/07/27	40	179.49	37.5	178.18	176.00	2.5	16,663	0.01%
2023/07/26	18	176.09	14.1	175.58	174.50	3.9	16,436	0.02%
2023/07/25	84.7	185.69	59.2	183.86	177.00	25.5	16,360	0.16%
2023/07/24	52.9	186.49	51.3	186.90	188.50	1.6	16,090	0.01%
2023/07/21	30.1	178.35	40.1	179.70	181.00	-10.1	15,856	-0.06%
2023/07/20	21.3	174.35	27.5	174.94	175.50	-6.2	15,743	-0.04%
2023/07/19	32	173.65	16.8	172.78	171.50	15.2	15,678	0.10%
2023/07/18	30.9	177.69	33	178.18	178.00	-2.1	15,619	-0.01%
2023/07/17	46.5	178.36	20.1	176.61	176.50	26.3	15,444	0.17%
2023/07/14	54.6	180.61	57.5	179.04	182.00	-2.9	15,399	-0.02%
2023/07/13	59.4	182.79	87	181.66	180.00	-27.6	15,223	-0.18%
2023/07/12	61.4	167.29	60.5	168.15	170.00	0.9	15,013	0.01%
2023/07/11	65.6	161.08	78.8	162.10	163.50	-13.1	14,816	-0.09%
2023/07/10	31	151.92	39	153.77	155.00	-8	14,581	-0.06%
2023/07/07	23	149.50	24.5	148.49	148.50	-1.5	14,598	-0.01%
2023/07/06	36.5	149.91	14.4	149.74	149.00	22.1	14,706	0.15%
2023/07/05	17.1	156.35	3.3	155.17	154.50	13.8	14,620	0.09%
2023/07/04	62.2	155.74	90.5	155.40	155.50	-28.4	14,613	-0.19%
2023/07/03	84.1	151.68	49.1	152.17	153.00	35.1	14,426	0.24%
2023/06/30	76.3	144.02	89.1	144.43	146.00	-12.8	14,134	-0.09%
2023/06/29	10	138.80	6.3	138.72	139.00	3.8	13,829	0.03%
2023/06/28	6.1	138.50	12.2	139.25	138.00	-6.1	13,872	-0.04%
2023/06/27	17.2	135.33	11.1	135.26	135.00	6.1	13,928	0.04%
2023/06/26	32.1	138.92	16	138.97	138.50	16.1	13,986	0.12%
2023/06/21	11.1	142.18	14.1	143.21	142.00	-3	13,981	-0.02%
2023/06/20	35.2	142.87	24	142.48	142.00	11.1	14,126	0.08%
2023/06/19	43.1	137.95	40	139.11	140.00	3.1	14,288	0.02%
2023/06/16	32.2	140.73	31.3	140.56	139.50	0.9	14,268	0.01%
2023/06/15	46	137.65	40.5	137.61	138.00	5.5	14,089	0.04%
2023/06/14	14.3	134.76	26.3	135.06	134.50	-12	13,778	-0.09%
2023/06/13	47	135.85	44	135.84	136.00	3	13,742	0.02%
2023/06/12	22.3	134.76	27	135.39	135.00	-4.7	13,569	-0.03%
2023/06/09	46.1	138.58	41.3	138.50	139.00	4.8	13,416	0.04%
2023/06/08	29	134.69	28.1	134.43	133.00	1	13,188	0.01%
2023/06/07	71	134.82	85	135.51	134.50	-14	13,041	-0.11%
2023/06/06	35.4	131.90	43	131.57	130.00	-7.7	13,003	-0.06%
2023/06/05	92.1	132.04	99	132.75	133.00	-6.9	12,873	-0.05%
2023/06/02	56.2	126.69	53.1	127.61	128.00	3.1	12,646	0.02%
2023/06/01	46.2	123.57	42	123.99	125.00	4.2	12,322	0.03%
2023/05/31	44	124.11	55	122.83	122.00	-11	12,268	-0.09%
2023/05/30	70.3	124.00	64.3	123.74	125.00	6	12,147	0.05%
2023/05/29	32	122.28	54.2	121.13	121.50	-22.2	12,068	-0.18%
2023/05/26	143.1	124.92	141.1	123.21	121.50	2	12,263	0.02%	大買/大賣/
2023/05/25	104.3	117.94	122.4	118.85	122.50	-18.1	11,877	-0.15%	大買/大賣/
2023/05/24	41.8	109.67	33	109.85	111.50	8.8	11,324	0.08%
2023/05/23	37.5	112.74	25	111.96	110.50	12.5	11,271	0.11%
2023/05/22	89	116.07	81	115.20	113.50	8	11,155	0.07%
2023/05/19	73	109.58	147.4	109.99	113.50	-74.4	10,654	-0.70%	大賣/
2023/05/18	61.1	101.39	57.1	101.47	103.50	4.1	9,916	0.04%
2023/05/17	38	96.78	23	96.92	97.90	15	9,528	0.16%
2023/05/16	19.1	96.31	4	96.38	95.10	15.1	9,364	0.16%
2023/05/15	10	96.05	19	95.50	96.70	-9	9,348	-0.10%
2023/05/12	28	94.11	14	92.85	95.50	14	9,433	0.15%
2023/05/11	5.1	95.29	3	96.00	95.00	2.1	9,485	0.02%
2023/05/10	8.1	96.30	26	96.91	96.20	-17.9	9,558	-0.19%
2023/05/09	13	98.02	16	97.63	97.30	-3	9,660	-0.03%
2023/05/08	27.4	98.86	21	97.98	97.20	6.4	9,808	0.07%
2023/05/05	25.1	98.12	8	98.43	98.10	17.1	9,896	0.17%
2023/05/04	16.1	96.22	2	96.30	96.70	14.1	10,067	0.14%
2023/05/03	4.2	97.15	14	97.54	96.70	-9.8	10,151	-0.10%
2023/05/02	0.5	98.59	5	98.50	98.20	-4.6	10,195	-0.04%
2023/04/28	11.1	99.68	3	99.60	98.60	8.1	10,223	0.08%
2023/04/27	15	98.63	2	97.15	98.50	13	10,153	0.13%
2023/04/26	13.1	96.97	12	96.92	98.40	1.1	10,172	0.01%
2023/04/25	19.2	98.14	52	97.53	96.40	-32.8	10,097	-0.32%
2023/04/24	21.1	100.88	8	100.98	101.50	13.1	10,049	0.13%
2023/04/21	15.1	98.48	17	99.00	98.20	-1.9	10,022	-0.02%
2023/04/20	10	99.82	2	100.35	100.00	8	10,003	0.08%
2023/04/19	16	102.87	8	102.88	101.50	8	10,094	0.08%
2023/04/18	17.1	101.61	26	101.90	101.50	-8.9	10,103	-0.09%
2023/04/17	31.2	102.52	12.1	102.75	102.50	19.1	10,135	0.19%
2023/04/14	24.5	101.15	2	100.45	99.20	22.5	10,082	0.22%
2023/04/13	24	100.88	13	100.17	99.30	11	10,044	0.11%
2023/04/12	9	102.45	16	102.09	102.50	-7	9,937	-0.07%
2023/04/11	40.1	102.50	37.2	103.49	103.00	3	9,756	0.03%
2023/04/10	5	98.90	9.1	98.70	98.80	-4.1	9,568	-0.04%
2023/04/07	2.1	94.22	13	94.97	95.30	-10.9	9,463	-0.12%
2023/04/06	13	94.27	17.1	95.05	94.10	-4.1	9,350	-0.04%
2023/03/31	25	97.98	9	97.83	97.30	16	9,237	0.17%
2023/03/30	3	97.50	6	97.98	97.80	-3	9,224	-0.03%
2023/03/29	25	97.48	38	97.25	96.70	-13	9,142	-0.14%
2023/03/28	33	97.73	66.1	98.31	97.70	-33.1	9,014	-0.37%
2023/03/27	30	96.15	51.5	96.51	98.00	-21.5	8,784	-0.24%
2023/03/24	18	93.87	7	93.89	94.00	11	8,744	0.13%
2023/03/23	46	94.80	32	95.01	93.20	14	8,620	0.16%
2023/03/22	82.2	95.23	130.1	95.36	95.40	-47.9	8,401	-0.57%	大賣/
2023/03/21	53	92.26	47.5	92.36	92.50	5.5	7,819	0.07%
2023/03/20	26	89.77	25	89.74	90.20	1	7,651	0.01%
2023/03/17	2	89.45	6	89.10	89.50	-4	7,608	-0.05%
2023/03/16	4	86.65	4	86.60	86.80	0	7,566	0.00%
2023/03/15	3	88.40	8.1	88.59	88.20	-5.1	7,605	-0.07%
2023/03/14	8	88.71	15	88.95	88.10	-7	7,634	-0.09%
2023/03/13	4	88.18	10	88.01	89.30	-6	7,659	-0.08%
2023/03/10	23	87.68	11	87.85	87.70	12	7,646	0.16%
2023/03/09	55	89.26	10	89.30	89.40	45	7,705	0.58%
2023/03/08	12	92.70	7.2	92.58	92.50	4.9	7,507	0.06%
2023/03/07	22.5	92.46	36.2	92.78	93.00	-13.7	7,641	-0.18%
2023/03/06	11	91.42	7.1	91.54	90.90	3.9	7,540	0.05%
2023/03/03	14	90.81	25	90.86	90.40	-11	7,685	-0.14%
2023/03/02	23	89.85	28	89.85	89.90	-5	7,714	-0.06%
2023/03/01	28	91.37	18	91.08	90.80	10	7,713	0.13%
2023/02/24	18	90.97	79.1	91.00	92.10	-61.1	7,631	-0.80%
2023/02/23	22	88.68	31	88.58	89.00	-9	7,430	-0.12%
2023/02/22	13.5	86.95	2.1	87.11	87.10	11.5	7,565	0.15%
2023/02/21	49.1	89.23	5	89.70	88.60	44.1	7,570	0.58%
2023/02/20	11	89.04	21	89.29	88.50	-10	7,537	-0.13%
2023/02/17	13.1	86.87	8	87.25	87.70	5.1	7,443	0.07%
2023/02/16	15.1	88.03	39.2	88.04	88.10	-24.2	7,570	-0.32%
2023/02/15	10	86.91	9	87.18	87.10	1	7,865	0.01%
2023/02/14	21	86.80	14	86.86	86.50	7	8,028	0.09%
2023/02/13	46.1	86.29	36	85.97	86.50	10.1	8,196	0.12%
2023/02/10	33.2	86.03	18	86.02	85.10	15.2	8,434	0.18%
2023/02/09	36.3	86.72	19	86.66	86.90	17.3	8,363	0.21%
2023/02/08	30.1	87.72	20	88.00	87.80	10.1	8,250	0.12%
2023/02/07	24.1	87.94	8.2	88.17	88.00	16	8,254	0.19%
2023/02/06	47.1	90.19	42	89.80	89.50	5.1	8,203	0.06%
2023/02/03	34	93.46	42.4	93.69	93.40	-8.4	8,194	-0.10%
2023/02/02	59	91.26	74.2	91.59	93.50	-15.2	8,215	-0.18%
2023/02/01	66.2	88.55	54.2	88.88	89.10	12	8,135	0.15%
2023/01/31	24.3	87.36	17	87.98	87.30	7.3	8,206	0.09%
2023/01/30	12.3	88.35	17	88.61	88.00	-4.7	8,258	-0.06%
2023/01/17	3	87.87	1	87.90	88.00	2	8,342	0.02%
2023/01/16	8	88.29	9	88.97	88.70	-1	8,462	-0.01%
2023/01/13	3	89.03	6	89.17	89.30	-3	8,529	-0.04%
2023/01/12	29.1	89.60	16	89.14	88.60	13.1	8,742	0.15%
2023/01/11	22	92.55	19	92.14	90.90	3	8,825	0.03%
2023/01/10	8	91.31	8	91.69	91.80	0	8,935	0.00%
2023/01/09	25.1	89.90	24.1	89.93	91.00	1	9,201	0.01%
2023/01/06	20	87.02	42	86.98	87.20	-22	9,460	-0.23%
2023/01/05	46.2	86.19	35	85.61	85.20	11.2	9,816	0.11%
2023/01/04	27	87.42	7	88.23	87.00	20	9,979	0.20%
2023/01/03	10.2	88.81	25	88.82	89.20	-14.9	10,081	-0.15%
2022/12/30	6	87.82	2	88.10	86.80	4	10,259	0.04%
2022/12/29	3	86.01	11.1	85.86	87.00	-8.1	10,578	-0.08%
2022/12/28	21.3	87.01	15.8	86.00	85.80	5.5	10,960	0.05%
2022/12/27	5	89.38	6	89.68	89.70	-1	11,165	-0.01%
2022/12/26	3	88.87	7	89.19	89.00	-4	11,494	-0.03%
2022/12/23	18.2	87.68	16	87.84	88.40	2.2	11,992	0.02%
2022/12/22	23.3	90.07	18	89.56	89.40	5.3	12,229	0.04%
2022/12/21	15.1	91.17	9	90.59	90.20	6.1	12,393	0.05%
2022/12/20	9.1	93.27	5	95.26	91.80	4.1	12,656	0.03%
2022/12/19	6	95.17	6	95.27	95.10	0	12,955	0.00%
2022/12/16	35.1	94.46	21	94.49	95.70	14.1	13,483	0.10%
2022/12/15	10.1	96.85	10	96.92	96.60	0.1	13,535	0.00%
2022/12/14	16	96.49	16	95.99	97.00	0	13,841	0.00%
2022/12/13	8	95.71	8.1	96.23	95.00	-0.1	14,007	0.00%
2022/12/12	13	95.32	14	94.73	95.50	-1	14,126	-0.01%
2022/12/09	10.1	95.69	11.1	95.90	95.50	-1	14,169	-0.01%
2022/12/08	19.1	95.27	14	95.14	95.20	5.1	14,202	0.04%
2022/12/07	24	96.11	20	95.49	95.50	4	14,220	0.03%
2022/12/06	14	98.34	19	98.77	97.90	-5	14,235	-0.04%
2022/12/05	17.1	99.14	16	99.29	98.30	1.1	14,275	0.01%
2022/12/02	18	99.52	7	99.61	99.10	11	14,301	0.08%
2022/12/01	12.2	99.64	52.1	100.65	100.50	-40	14,353	-0.28%
2022/11/30	15	97.82	15.1	97.49	97.50	-0.1	14,355	0.00%
2022/11/29	48.1	98.86	17	99.38	97.50	31.1	14,502	0.21%
2022/11/28	5	100.40	13	101.54	102.50	-8	14,402	-0.06%
2022/11/25	71	100.35	67.7	99.07	100.00	3.3	14,421	0.02%
2022/11/24	19	100.05	29	100.50	100.50	-10	14,483	-0.07%
2022/11/23	21	98.43	26.4	98.62	98.70	-5.4	14,507	-0.04%
2022/11/22	23	96.89	19	97.02	97.10	4	14,530	0.03%
2022/11/21	23	98.87	33.2	99.48	98.50	-10.2	14,571	-0.07%
2022/11/18	57	98.44	60	98.58	97.10	-3	14,534	-0.02%
2022/11/17	35	97.61	44.9	98.02	98.70	-9.9	14,434	-0.07%
2022/11/16	40.2	96.96	38	96.87	96.80	2.2	14,513	0.02%
2022/11/15	37.1	95.68	35	96.16	95.60	2.1	14,608	0.01%
2022/11/14	41	96.68	63.8	97.26	97.30	-22.8	14,948	-0.15%
2022/11/11	108.1	96.21	95.3	95.81	94.00	12.8	15,166	0.08%	大買/
2022/11/10	36	93.26	49	93.49	94.00	-13	15,028	-0.09%
2022/11/09	47.2	92.01	54	91.91	92.00	-6.8	15,278	-0.04%
2022/11/08	84	91.01	100	91.34	89.20	-16	15,431	-0.10%
2022/11/07	30	88.68	21	88.60	87.60	9	15,185	0.06%
2022/11/04	34	87.71	39	87.72	88.10	-5	15,145	-0.03%
2022/11/03	31	87.81	35.1	87.66	87.80	-4	15,102	-0.03%
2022/11/02	18	87.10	26	87.71	88.20	-8	15,053	-0.05%
2022/11/01	56	86.24	41	86.34	86.50	15	15,093	0.10%
2022/10/31	19	84.33	41	84.88	85.60	-22	14,949	-0.15%
2022/10/28	43	82.03	37.1	82.30	82.10	6	14,853	0.04%
2022/10/27	44.1	80.01	71.3	80.03	81.50	-27.2	14,807	-0.18%
2022/10/26	48.6	77.42	45	77.19	76.90	3.6	14,684	0.02%
2022/10/25	38	78.91	45	79.08	78.40	-7	14,672	-0.05%
2022/10/24	62	80.75	63.2	81.29	80.00	-1.2	14,785	-0.01%
2022/10/21	38.3	81.03	22	80.67	79.90	16.3	14,848	0.11%
2022/10/20	52.1	80.73	49	81.11	82.30	3.1	14,883	0.02%
2022/10/19	57	84.61	62	84.80	83.00	-5	14,935	-0.03%
2022/10/18	61	83.98	57.2	83.85	83.00	3.8	15,190	0.03%
2022/10/17	111.2	83.11	96.1	83.29	84.60	15.2	15,263	0.10%	大買/
2022/10/14	104	90.78	87.7	90.54	88.00	16.3	15,056	0.11%	大買/
2022/10/13	98.5	90.74	91	90.90	88.80	7.5	14,846	0.05%
2022/10/12	69	87.29	87.1	87.29	90.50	-18.1	14,838	-0.12%
2022/10/11	48.5	86.12	44.5	85.66	85.10	4	15,139	0.03%
2022/10/07	30	93.75	23	93.08	91.50	7	15,242	0.05%
2022/10/06	57	95.63	44	95.18	94.80	13	15,505	0.08%
2022/10/05	137	95.19	153	95.44	94.60	-16	15,616	-0.10%	大買/大賣/
2022/10/04	80	93.83	77	93.09	92.90	3	15,765	0.02%
2022/10/03	92.5	94.04	79	94.25	93.80	13.5	15,903	0.08%
2022/09/30	192	90.75	195	88.63	92.80	-3	15,691	-0.02%	大買/大賣/
2022/09/29	121.5	88.85	101	87.50	86.00	20.5	15,337	0.13%	大買/大賣/
2022/09/28	64.2	92.36	64	91.63	89.20	0.2	15,337	0.00%
2022/09/27	81	96.56	77.1	96.33	94.00	3.9	15,426	0.03%
2022/09/26	93.1	97.86	73.4	98.01	97.00	19.7	15,254	0.13%
2022/09/23	96.4	98.79	99.2	99.72	102.00	-2.9	15,044	-0.02%
2022/09/22	21.7	93.77	24.1	93.95	95.00	-2.4	14,706	-0.02%
2022/09/21	83.7	90.81	102.1	91.73	93.70	-18.4	14,786	-0.12%	大賣/
2022/09/20	29.3	90.46	29.6	90.81	91.10	-0.3	14,894	0.00%
2022/09/19	59	89.70	55.4	90.33	88.10	3.6	15,034	0.02%
2022/09/06	17	78.00	3.1	77.75	77.70	13.9	15,220	0.09%
2022/09/05	3.1	79.69	1	79.00	78.60	2.1	15,777	0.01%
2022/09/02	5	80.84	1	80.50	80.10	4	16,650	0.02%
2022/09/01	6.1	81.57	0	0.00	81.00	6.1	17,967	0.03%
2022/08/31	2	83.10	16	83.14	83.60	-14	18,273	-0.08%
2022/08/30	13	82.38	14.1	83.18	82.10	-1.1	18,237	-0.01%
2022/08/29	10.2	80.05	6	80.40	80.50	4.2	18,158	0.02%
2022/08/26	16	83.86	10	83.50	83.40	6	18,113	0.03%
2022/08/25	33	83.98	66	83.92	83.80	-33	18,032	-0.18%
2022/08/24	20	81.59	19	81.46	80.30	1	17,975	0.01%
2022/08/23	10	82.30	14	81.91	82.30	-4	18,000	-0.02%
2022/08/22	25	83.79	26	83.49	82.10	-1	18,094	-0.01%
2022/08/19	2	84.30	8.1	84.03	83.10	-6.1	18,040	-0.03%
2022/08/18	45	82.61	25	81.54	83.00	20	18,263	0.11%
2022/08/17	50	82.54	36.3	82.74	82.70	13.7	18,257	0.08%
2022/08/16	12	81.58	27	82.11	82.30	-15	18,279	-0.08%
2022/08/15	25.2	80.25	44	80.39	80.50	-18.8	18,163	-0.10%
2022/08/12	40.1	79.26	34.1	79.88	78.60	6	18,131	0.03%
2022/08/11	52	80.05	48.6	79.77	79.00	3.4	18,111	0.02%
2022/08/10	85	78.58	104.1	78.85	79.30	-19.1	18,135	-0.11%	大賣/
2022/08/09	50	75.55	102.1	76.74	77.50	-52	17,820	-0.29%	大賣/
2022/08/08	12	71.60	15.1	72.28	73.90	-3	17,699	-0.02%
2022/08/05	137.1	72.04	87.2	71.74	72.00	49.9	17,868	0.28%	大買/
2022/08/04	69.4	74.42	17	73.78	72.00	52.4	17,561	0.30%
2022/08/03	4	79.83	7	80.34	79.90	-3	17,371	-0.02%
2022/08/02	3.1	79.86	2	80.45	80.40	1.1	17,544	0.01%
2022/08/01	3	81.07	3	81.17	81.10	0	17,685	0.00%
2022/07/29	5	81.74	7.2	82.18	81.30	-2.2	17,828	-0.01%
2022/07/28	10	80.92	34	81.66	81.30	-24	18,013	-0.13%
2022/07/27	7.2	81.29	18	80.92	82.00	-10.8	17,969	-0.06%
2022/07/26	14	80.86	57.2	80.95	80.60	-43.2	17,962	-0.24%
2022/07/25	18	83.13	25.1	84.02	82.00	-7.1	18,124	-0.04%
2022/07/22	16	83.71	9	83.18	83.20	7	18,249	0.04%
2022/07/21	20	82.14	31	82.65	82.70	-11	18,378	-0.06%
2022/07/20	64	82.18	42.1	82.41	82.00	22	18,350	0.12%
2022/07/19	37	80.08	26	79.97	79.30	11	18,343	0.06%
2022/07/18	24	78.41	22	78.40	78.60	2	18,432	0.01%
2022/07/15	71	78.34	50	78.31	78.10	21	18,611	0.11%
2022/07/14	51.1	76.90	73.8	75.88	78.00	-22.7	18,439	-0.12%
2022/07/13	55	73.64	63.2	73.48	72.80	-8.2	18,099	-0.05%
2022/07/12	26.1	70.58	47.2	70.46	69.30	-21.2	17,954	-0.12%
2022/07/11	24.2	72.16	25	72.11	73.00	-0.8	17,971	0.00%
2022/07/08	81	71.54	58.1	71.83	72.00	23	17,874	0.13%
2022/07/07	164.2	67.45	165	67.62	69.60	-0.8	17,515	0.00%	大買/大賣/
2022/07/06	57	66.98	63	67.00	67.80	-6	17,041	-0.04%
2022/07/05	135	66.87	121	66.60	66.70	14	16,886	0.08%	大買/大賣/
2022/07/04	80.2	66.22	68	66.50	67.80	12.2	16,571	0.07%
2022/07/01	140.7	71.90	115	72.96	68.50	25.7	16,229	0.16%	大買/大賣/
2022/06/30	107	78.62	86	79.01	76.10	21	15,884	0.13%	大買/
2022/06/29	15	84.69	10.5	84.67	84.50	4.6	15,899	0.03%
2022/06/28	48.2	85.61	47	84.81	84.50	1.2	15,979	0.01%
2022/06/27	45.2	83.90	67	84.00	85.50	-21.8	16,184	-0.13%
2022/06/24	97	84.23	100	83.72	83.00	-3	16,060	-0.02%
2022/06/23	10	80.94	28.2	80.66	79.50	-18.2	15,859	-0.11%
2022/06/22	23.2	79.46	14	79.58	78.60	9.2	15,933	0.06%
2022/06/21	86	80.47	59.1	79.87	80.90	26.9	15,950	0.17%
2022/06/20	61.9	79.32	60.1	79.50	78.00	1.8	16,223	0.01%
2022/06/17	61.2	80.43	65	80.60	79.70	-3.8	16,427	-0.02%
2022/06/16	61.2	86.62	28.7	86.20	83.10	32.6	16,176	0.20%
2022/06/15	73	89.59	65.1	89.50	87.60	7.9	16,094	0.05%
2022/06/14	101.1	90.87	93.2	91.50	91.00	7.9	15,995	0.05%	大買/
2022/06/13	207.1	93.09	174.9	93.10	93.70	32.2	15,559	0.21%	大買/大賣/
2022/06/10	176.4	90.02	284.2	89.47	92.90	-107.8	14,723	-0.73%	大買/大賣/鉅額交易
2022/06/09	58.1	82.37	99.2	83.32	84.50	-41.1	13,433	-0.31%
2022/06/08	5	79.60	13	80.37	79.80	-8	13,093	-0.06%
2022/06/07	3	79.93	4.1	80.13	80.30	-1.1	13,185	-0.01%
2022/06/06	9	79.97	5	80.44	79.70	4	13,305	0.03%
2022/06/02	10	81.48	10.9	81.25	81.10	-0.9	13,452	-0.01%
2022/06/01	17	82.15	15.8	82.16	81.00	1.2	13,610	0.01%
2022/05/31	4.1	81.00	27	81.16	81.30	-22.9	13,574	-0.17%
2022/05/30	16	79.91	31	80.35	80.90	-15	13,569	-0.11%
2022/05/27	30	77.49	46.1	77.10	77.60	-16.1	13,579	-0.12%
2022/05/26	83.8	77.85	39	78.14	76.10	44.8	13,660	0.33%
2022/05/25	27	79.74	17	79.76	79.80	10	13,603	0.07%
2022/05/24	43.2	80.65	24	79.81	79.40	19.2	13,724	0.14%
2022/05/23	9	82.52	5	82.66	81.90	4	13,716	0.03%
2022/05/20	13	82.24	9	82.28	81.60	4	13,890	0.03%
2022/05/19	14	83.16	6	82.95	82.60	8	14,125	0.06%
2022/05/18	45	86.62	40	87.41	85.40	5	14,076	0.04%
2022/05/17	26.1	85.61	26.1	85.92	87.10	0.1	14,059	0.00%
2022/05/16	36	86.93	31	86.73	86.10	5	14,156	0.04%
2022/05/13	61	85.10	87	85.63	85.50	-26	14,000	-0.19%
2022/05/12	28	82.75	52.1	83.16	82.20	-24.1	13,723	-0.18%
2022/05/11	21	82.02	41.1	82.66	82.20	-20.1	13,722	-0.15%
2022/05/10	61	81.29	22	81.54	82.00	39	13,907	0.28%
2022/05/09	30	82.92	38	83.22	83.50	-8	13,933	-0.06%
2022/05/06	34.1	82.06	20.1	83.10	81.80	14	14,152	0.10%
2022/05/05	45.1	86.15	42.2	86.59	85.00	2.9	14,313	0.02%
2022/05/04	6.2	84.14	9	84.99	84.70	-2.9	14,319	-0.02%
2022/05/03	7	83.44	30.1	83.74	83.60	-23.1	14,642	-0.16%
2022/04/29	61.1	85.39	48.1	84.03	83.00	13	14,949	0.09%
2022/04/28	51.1	83.50	63	83.41	84.40	-11.9	15,188	-0.08%
2022/04/27	58.1	80.56	56	79.12	82.20	2.1	15,409	0.01%
2022/04/26	40.1	79.10	32	79.78	78.90	8.1	15,952	0.05%
2022/04/25	39.2	79.46	21	80.49	78.20	18.2	17,592	0.10%
2022/04/22	33.1	84.52	12	85.19	83.20	21.1	18,309	0.12%
2022/04/21	23	86.50	66.1	86.95	88.60	-43.1	18,150	-0.24%
2022/04/20	15	83.55	12	83.49	83.90	3	17,843	0.02%
2022/04/19	8	81.20	15	81.59	81.90	-7	17,777	-0.04%
2022/04/18	24	78.95	15.3	79.28	79.00	8.7	17,769	0.05%
2022/04/15	16.8	81.32	18	82.23	80.40	-1.2	17,699	-0.01%
2022/04/14	13	83.76	12.4	83.73	84.70	0.7	17,725	0.00%
2022/04/13	12	81.90	8	82.01	82.70	4	17,740	0.02%
2022/04/12	24.3	81.75	26	81.40	81.50	-1.7	17,866	-0.01%
2022/04/11	37.6	81.04	17	81.74	80.60	20.6	18,185	0.11%
2022/04/08	64	85.49	70.5	85.51	84.30	-6.5	18,338	-0.04%
2022/04/07	51	84.84	46.2	85.13	83.70	4.8	18,264	0.03%
2022/04/06	32.1	87.54	19.2	87.96	86.50	12.9	18,269	0.07%
2022/04/01	109.2	89.11	120.3	88.81	88.10	-11.1	18,349	-0.06%	大買/大賣/
2022/03/31	35.2	86.10	34.1	85.70	85.00	1	18,987	0.01%
2022/03/30	46.2	87.06	79	87.17	87.50	-32.9	19,497	-0.17%
2022/03/29	16.3	85.02	21.2	85.21	84.90	-4.9	19,574	-0.02%
2022/03/28	6	84.42	14	84.06	84.10	-8	19,911	-0.04%
2022/03/25	20.3	84.83	29	84.32	84.30	-8.7	20,157	-0.04%
2022/03/24	12	84.37	37.2	84.25	84.60	-25.2	19,981	-0.13%
2022/03/23	160.4	84.44	149.2	83.95	84.00	11.3	19,952	0.06%	大買/大賣/
2022/03/22	119	82.72	161.5	82.90	83.20	-42.4	19,614	-0.22%	大買/大賣/
2022/03/21	28	81.12	22.1	81.05	81.10	5.9	19,165	0.03%
2022/03/18	29	79.52	46.2	79.74	80.20	-17.2	19,076	-0.09%
2022/03/17	15.1	76.15	50.7	76.28	78.00	-35.6	18,924	-0.19%
2022/03/16	68.3	73.55	63	72.39	72.70	5.3	18,806	0.03%
2022/03/15	21.2	74.07	3	74.43	73.70	18.2	19,070	0.10%
2022/03/14	32.1	76.28	9.5	76.25	76.20	22.6	19,058	0.12%
2022/03/11	4	77.35	5	77.46	77.50	-1	19,096	-0.01%
2022/03/10	19	77.19	26.2	77.91	77.40	-7.2	19,112	-0.04%
2022/03/09	12.2	74.37	8	74.09	74.50	4.1	19,083	0.02%
2022/03/08	47.6	75.80	20	74.79	73.00	27.6	19,352	0.14%
2022/03/07	26.3	76.47	32	76.93	75.90	-5.8	19,490	-0.03%
2022/03/04	44.4	81.07	31	80.53	79.90	13.4	19,604	0.07%
2022/03/03	16.8	82.22	7	81.84	81.20	9.8	19,587	0.05%
2022/03/02	44.5	81.66	17.1	81.61	82.00	27.4	19,606	0.14%
2022/03/01	37.3	83.21	86	83.13	83.00	-48.8	19,523	-0.25%
2022/02/25	25.6	81.77	36	81.51	80.70	-10.4	19,416	-0.05%
2022/02/24	62.2	81.41	34.4	81.42	80.90	27.8	19,268	0.14%
2022/02/23	51	81.69	58	80.45	82.60	-7	19,255	-0.04%
2022/02/22	65.6	80.05	74.3	80.03	79.10	-8.7	19,533	-0.04%
2022/02/21	66.4	82.38	25.3	82.54	81.50	41.2	19,734	0.21%
2022/02/18	58.3	81.52	61	81.65	82.30	-2.8	19,605	-0.01%
2022/02/17	37.3	83.42	39.1	82.95	81.70	-1.8	19,788	-0.01%
2022/02/16	52	82.50	70	82.10	82.20	-18	20,081	-0.09%
2022/02/15	41.3	80.40	15	80.35	79.70	26.3	20,243	0.13%
2022/02/14	69.1	80.49	83.5	80.03	80.90	-14.4	20,233	-0.07%
2022/02/11	28	80.99	35	81.12	80.50	-7	20,318	-0.03%
2022/02/10	57.2	80.89	39.2	80.46	80.30	18	20,465	0.09%
2022/02/09	31	82.08	23	82.09	82.00	8	20,238	0.04%
2022/02/08	42.1	80.88	35.3	81.01	82.30	6.8	20,134	0.03%
2022/02/07	47.1	78.48	76	78.73	79.20	-28.9	20,136	-0.14%
2022/01/26	93	75.52	95	75.03	75.30	-2	19,988	-0.01%
2022/01/25	88.1	77.37	74.3	76.92	74.60	13.8	20,253	0.07%
2022/01/24	95.4	78.32	86.2	78.61	78.40	9.2	19,943	0.05%
2022/01/21	147.3	81.52	71.1	80.53	79.80	76.2	19,748	0.39%	大買/
2022/01/20	80.3	85.41	70.1	85.39	84.20	10.3	19,449	0.05%
2022/01/19	191	85.79	182.1	85.23	88.50	8.9	19,270	0.05%	大買/大賣/
2022/01/18	549.3	84.53	617	84.63	86.50	-67.7	18,766	-0.36%	大買/大賣/
2022/01/17	85.2	79.64	244.9	80.14	81.90	-159.7	17,478	-0.91%	大賣/鉅額交易
2022/01/14	24	72.31	12	73.48	74.60	12	17,043	0.07%
2022/01/13	13	73.80	10	73.73	73.40	3	17,029	0.02%
2022/01/12	11	72.86	2.1	73.30	73.10	8.9	17,087	0.05%
2022/01/11	16.3	73.09	22.5	73.21	73.00	-6.2	17,225	-0.04%
2022/01/10	17	73.63	2	74.20	74.40	15	17,230	0.09%
2022/01/07	30.2	73.26	14	73.96	73.80	16.2	17,320	0.09%
2022/01/06	28.2	75.80	7	75.90	75.70	21.2	17,216	0.12%
2022/01/05	45.2	78.10	23	77.83	76.90	22.2	17,223	0.13%
2022/01/04	97	79.59	85	79.79	79.80	12	17,119	0.07%
2022/01/03	50.1	78.18	58.2	78.47	78.40	-8	17,047	-0.05%
2021/12/30	8.3	76.38	6.2	76.14	76.00	2.1	17,006	0.01%
2021/12/29	15.4	76.41	14.1	76.27	77.00	1.3	17,188	0.01%
2021/12/28	14	76.14	27	76.41	75.30	-13	17,376	-0.07%
2021/12/27	252.5	80.64	203.1	79.81	76.80	49.4	17,290	0.29%	大買/大賣/
2021/12/24	52.1	79.29	117.4	79.17	79.50	-65.3	16,521	-0.40%	大賣/
2021/12/23	114	77.60	110.1	77.58	76.10	3.9	16,079	0.02%	大買/大賣/
2021/12/22	113.5	75.79	140.1	76.24	76.80	-26.6	16,097	-0.17%	大買/大賣/
2021/12/21	39	74.08	108.5	74.38	74.80	-69.5	16,350	-0.43%	大賣/
2021/12/20	5	71.94	4	72.08	72.10	1	16,748	0.01%
2021/12/17	23	72.02	6	72.13	71.80	17	17,353	0.10%
2021/12/16	22	72.19	23	72.59	72.90	-1	18,473	-0.01%
2021/12/15	8	70.64	11	70.77	71.20	-3	18,797	-0.02%
2021/12/14	9.1	70.07	17	69.91	69.70	-7.9	19,915	-0.04%
2021/12/13	15	71.14	31.1	71.68	70.80	-16.1	19,967	-0.08%
2021/12/10	28.1	72.06	17.1	72.24	71.80	11	20,003	0.05%
2021/12/09	121.2	73.56	99.2	74.55	71.80	22.1	20,153	0.11%	大買/
2021/12/08	7.3	72.05	13.4	72.35	71.70	-6.1	20,243	-0.03%
2021/12/07	31.1	71.76	43	71.83	71.40	-11.9	20,510	-0.06%
2021/12/06	59	72.02	27	72.37	71.50	32	20,847	0.15%
2021/12/03	23	73.28	14	73.34	73.10	9	21,083	0.04%
2021/12/02	136	75.19	131.2	74.88	73.40	4.9	21,248	0.02%	大買/大賣/
2021/12/01	80.6	74.12	69.9	73.89	74.80	10.7	21,001	0.05%
2021/11/30	95.7	72.48	106	72.63	71.90	-10.3	20,871	-0.05%	大賣/
2021/11/29	20	69.23	35.5	69.32	70.20	-15.5	20,898	-0.07%
2021/11/26	51.5	68.97	33	69.32	68.60	18.5	21,168	0.09%
2021/11/25	38.2	70.85	17	71.18	70.60	21.2	21,544	0.10%
2021/11/24	9	70.34	44	70.70	71.70	-35	21,825	-0.16%
2021/11/23	39.4	70.49	32	70.43	69.50	7.4	22,059	0.03%
2021/11/22	79.1	71.69	67	71.48	71.20	12.1	22,250	0.05%
2021/11/19	73.5	73.77	112.3	72.34	72.00	-38.7	22,468	-0.17%	大賣/
2021/11/18	116	76.94	75.5	76.53	74.30	40.6	22,692	0.18%	大買/
2021/11/17	21.5	75.71	29	75.81	76.60	-7.5	22,937	-0.03%
2021/11/16	71	76.51	44.7	76.14	76.10	26.3	23,234	0.11%
2021/11/15	124.7	75.81	103.3	76.33	77.10	21.5	23,129	0.09%	大買/大賣/
2021/11/12	46.4	72.90	73.4	73.01	72.90	-27.1	22,814	-0.12%
2021/11/11	12	70.45	15.4	70.24	70.30	-3.4	22,494	-0.02%
2021/11/10	24.2	69.62	11.1	70.21	69.30	13.1	22,421	0.06%
2021/11/09	52	71.80	111	71.11	71.40	-59	22,333	-0.26%	大賣/
2021/11/08	10	69.27	9	69.57	68.90	1	22,056	0.00%
2021/11/05	30	70.94	36	70.38	69.80	-6	22,045	-0.03%
2021/11/04	118.1	71.04	98.6	71.26	70.50	19.5	21,995	0.09%	大買/
2021/11/03	47.5	68.83	21.1	68.86	69.20	26.4	21,721	0.12%
2021/11/02	71	68.39	93.1	68.42	68.70	-22.1	21,595	-0.10%
2021/11/01	15	66.53	29.1	66.65	66.80	-14.1	21,179	-0.07%
2021/10/29	36.1	66.78	47	66.40	66.40	-10.9	21,456	-0.05%
2021/10/28	37	66.33	25	66.36	66.10	12	21,356	0.06%
2021/10/27	44	66.34	48	66.80	66.50	-4	21,276	-0.02%
2021/10/26	48	67.25	68.1	67.56	66.10	-20.1	21,051	-0.10%
2021/10/25	75.2	67.02	24	66.84	67.60	51.2	20,900	0.24%
2021/10/22	82	69.41	88.5	68.77	69.50	-6.5	20,581	-0.03%
2021/10/21	18.2	65.48	17	65.16	65.40	1.2	20,217	0.01%
2021/10/20	58.2	65.27	57	65.31	65.60	1.1	20,230	0.01%
2021/10/19	38	65.87	33	66.31	65.20	5	20,243	0.02%
2021/10/18	16.1	64.61	27	64.68	64.00	-10.9	20,262	-0.05%
2021/10/15	34	66.14	19.1	66.01	65.40	15	20,318	0.07%
2021/10/14	39	64.11	22	64.44	63.60	17	20,393	0.08%
2021/10/13	21.1	64.80	12	65.12	63.50	9.1	20,486	0.04%
2021/10/12	7	66.84	15	66.90	66.50	-8	20,602	-0.04%
2021/10/08	58.1	67.08	51.3	67.31	67.20	6.9	20,877	0.03%
2021/10/07	38	65.34	68.4	65.55	66.20	-30.4	20,748	-0.15%
2021/10/06	30.2	64.12	20	64.18	61.90	10.2	20,929	0.05%
2021/10/05	72	63.82	79.3	62.11	65.30	-7.3	21,158	-0.03%
2021/10/04	29.1	62.12	39.4	61.95	61.10	-10.3	21,377	-0.05%
2021/10/01	24.4	62.70	44.1	63.00	62.00	-19.7	21,852	-0.09%
2021/09/30	92	65.07	88	64.88	65.00	4	22,125	0.02%
2021/09/29	53.5	66.02	100	65.73	64.40	-46.5	22,091	-0.21%
2021/09/28	108.2	66.84	119	66.17	68.30	-10.8	21,963	-0.05%	大買/大賣/
2021/09/27	208.5	68.35	215.4	68.41	67.80	-7	21,377	-0.03%	大買/大賣/
2021/09/24	139.6	74.59	173.4	74.46	73.20	-33.8	20,841	-0.16%	大買/大賣/
2021/09/23	528.3	76.28	425.9	76.86	75.20	102.4	20,504	0.50%	大買/大賣/鉅額交易
2021/09/22	109.8	72.71	80.4	72.69	74.00	29.5	19,655	0.15%	大買/
2021/09/17	351.6	72.00	444.3	72.32	74.00	-92.6	19,780	-0.47%	大買/大賣/
2021/09/16	23	67.97	31.3	67.53	68.10	-8.3	19,538	-0.04%
2021/09/15	28	67.43	25.2	67.24	67.90	2.8	20,570	0.01%
2021/09/14	58	66.74	46.7	66.90	67.10	11.4	21,067	0.05%
2021/09/13	80.7	68.30	158.1	68.66	66.80	-77.4	21,772	-0.36%	大賣/
2021/09/10	128.1	70.14	95.6	70.32	71.40	32.5	22,090	0.15%	大買/
2021/09/09	195.2	66.53	115.3	67.86	69.00	80	22,192	0.36%	大買/大賣/
2021/09/08	43.3	64.64	82.3	65.14	63.40	-39.1	21,866	-0.18%
2021/09/07	95.7	69.43	145.1	69.95	67.50	-49.3	21,743	-0.23%	大賣/
2021/09/06	36.4	71.52	2.1	71.07	71.00	34.3	21,739	0.16%
2021/09/03	70.3	72.15	30.1	71.93	72.80	40.2	22,282	0.18%
2021/09/02	110.2	73.82	132.1	73.60	71.80	-21.9	22,925	-0.10%	大買/大賣/
2021/09/01	122.3	73.25	85.3	72.74	73.90	37	22,892	0.16%	大買/
2021/08/31	126	72.15	83.8	72.31	73.50	42.2	22,774	0.19%	大買/
2021/08/30	53	69.23	77	69.38	70.20	-24	22,515	-0.11%
2021/08/27	71.9	68.48	69	68.65	67.00	2.9	22,888	0.01%
2021/08/26	81.3	71.93	49	72.43	71.00	32.3	22,684	0.14%
2021/08/25	108.2	72.49	131.1	72.62	73.60	-22.9	22,699	-0.10%	大買/大賣/
2021/08/24	156.2	71.79	152.2	71.53	71.90	3.9	22,793	0.02%	大買/大賣/
2021/08/23	199.2	67.84	140	68.54	68.40	59.2	22,466	0.26%	大買/大賣/
2021/08/20	20	65.16	34.1	66.43	68.30	-14.1	21,927	-0.06%
2021/08/19	29	62.95	30	62.94	62.10	-1	21,540	0.00%
2021/08/18	91.1	62.60	97	60.26	64.20	-5.9	21,563	-0.03%
2021/08/17	4	60.38	13	59.82	58.40	-9	21,806	-0.04%
2021/08/16	9	62.07	4	62.35	61.80	5	21,904	0.02%
2021/08/13	15	64.25	22	65.11	63.00	-7	22,091	-0.03%
2021/08/12	31	66.66	16.1	66.93	66.70	14.9	22,137	0.07%
2021/08/11	23	66.48	23.2	67.19	66.70	-0.2	22,430	0.00%
2021/08/10	20.1	68.94	23	68.73	67.60	-2.9	22,891	-0.01%
2021/08/09	46	72.33	142	71.19	69.80	-96	23,158	-0.41%	大賣/
2021/08/06	29	72.37	15	71.78	72.00	14	23,356	0.06%
2021/08/05	29.1	72.05	49.3	72.09	71.60	-20.2	23,597	-0.09%
2021/08/04	185.3	74.98	87.2	74.99	72.90	98.1	23,730	0.41%	大買/
2021/08/03	22.2	73.11	6	73.15	72.80	16.2	23,608	0.07%
2021/08/02	29.1	71.03	17.2	70.99	72.60	11.9	23,615	0.05%
2021/07/30	39	73.38	40.3	72.20	71.50	-1.3	23,555	-0.01%
2021/07/29	50.1	72.80	36	72.71	72.50	14.1	23,566	0.06%
2021/07/28	77.5	71.75	139	71.15	72.20	-61.5	23,539	-0.26%	大賣/
2021/07/27	72.5	73.96	78	72.63	73.00	-5.5	23,608	-0.02%
2021/07/26	18	74.60	29.2	74.06	75.80	-11.2	23,587	-0.05%
2021/07/23	41.2	74.22	26	74.79	73.70	15.2	23,536	0.06%
2021/07/22	52	75.47	36	75.63	75.60	16	23,612	0.07%
2021/07/21	71.1	75.01	51.1	74.34	74.00	20.1	23,653	0.08%
2021/07/20	52.2	74.37	23.5	74.09	74.90	28.7	23,966	0.12%
2021/07/19	51.5	76.88	76	76.33	75.50	-24.5	24,015	-0.10%
2021/07/16	50.1	76.96	14.5	76.83	77.40	35.7	23,986	0.15%
2021/07/15	51	78.09	44.3	77.97	77.90	6.7	23,945	0.03%
2021/07/14	49.1	79.41	73	78.83	80.10	-23.9	23,673	-0.10%
2021/07/13	105.4	81.40	104.5	80.02	79.50	0.9	23,558	0.00%	大買/大賣/
2021/07/12	125.4	79.79	64.1	80.70	80.00	61.3	23,234	0.26%	大買/
2021/07/09	202.2	77.92	247	77.02	77.10	-44.8	22,821	-0.20%	大買/大賣/
2021/07/08	125.3	75.75	117.6	74.43	77.90	7.8	22,565	0.03%	大買/大賣/
2021/07/07	139	72.71	98	72.18	71.50	41.1	22,038	0.19%	大買/
2021/07/06	85	70.22	84.3	69.30	70.50	0.7	21,536	0.00%
2021/07/05	98.1	69.68	50.6	69.06	69.00	47.5	21,469	0.22%
2021/07/02	17	66.80	19	67.20	67.30	-2	21,371	-0.01%
2021/07/01	22.6	66.35	22.2	66.75	66.90	0.4	21,323	0.00%
2021/06/30	37	67.93	35	68.29	66.90	2	21,245	0.01%
2021/06/29	36.3	67.66	65.5	67.84	68.60	-29.2	21,157	-0.14%
2021/06/28	187	69.54	348.1	68.88	68.50	-161.1	20,979	-0.77%	大買/大賣/鉅額交易
2021/06/25	208.2	69.49	232.1	70.06	67.50	-23.9	20,524	-0.12%	大買/大賣/
2021/06/24	492	66.54	454.4	66.46	66.60	37.6	19,750	0.19%	大買/大賣/
2021/06/23	88	64.00	145.8	66.02	67.30	-57.8	18,688	-0.31%	大賣/
2021/06/22	205.6	63.67	205	63.25	61.20	0.6	18,167	0.00%	大買/大賣/
2021/06/21	148.2	61.46	173.1	61.93	62.20	-24.9	17,304	-0.14%	大買/大賣/
2021/06/18	102.1	59.87	68.3	59.74	58.20	33.7	16,717	0.20%	大買/
2021/06/17	14	58.85	21	59.11	59.30	-7	16,341	-0.04%
2021/06/16	37	59.08	25	58.99	58.90	12	16,350	0.07%
2021/06/15	131	59.60	70	59.34	59.60	61	16,266	0.38%	大買/
2021/06/11	120.1	59.31	105.5	59.35	58.70	14.6	16,170	0.09%	大買/大賣/
2021/06/10	58	60.12	73.9	59.60	61.50	-15.9	15,582	-0.10%
2021/06/09	22.5	57.64	22	58.20	57.00	0.5	14,780	0.00%
2021/06/08	21	57.67	23	57.82	58.00	-2	14,714	-0.01%
2021/06/07	33	56.34	76.2	56.29	57.10	-43.2	14,632	-0.30%
2021/06/04	107.2	57.84	105	57.34	55.60	2.2	14,561	0.02%	大買/大賣/
2021/06/03	16	57.51	15.3	57.35	57.60	0.8	14,382	0.01%
2021/06/02	46	56.96	58	56.98	57.40	-12	15,129	-0.08%
2021/06/01	60.1	56.89	44.1	56.99	57.10	16	15,199	0.10%
2021/05/31	59	54.92	36	54.79	55.20	23	15,227	0.15%
2021/05/28	12	52.63	21	52.91	53.10	-9	15,469	-0.06%
2021/05/27	10	51.89	30	52.39	52.50	-20	15,987	-0.13%
2021/05/26	114	53.65	105	53.07	53.10	9	16,018	0.06%	大買/大賣/
2021/05/25	70	53.84	71	54.49	53.70	-1	16,292	-0.01%
2021/05/24	16	51.85	30	51.85	52.40	-14	16,165	-0.09%
2021/05/21	39	51.18	31	51.15	51.00	8	16,101	0.05%
2021/05/20	8	50.44	9.1	50.22	49.15	-1.1	16,063	-0.01%
2021/05/19	30.1	50.52	29	50.67	50.80	1.1	16,355	0.01%
2021/05/18	57	49.45	57.1	50.14	50.50	-0.1	16,269	0.00%
2021/05/17	20.1	46.53	57	46.31	48.25	-36.9	16,002	-0.23%
2021/05/14	38.1	45.84	27	46.50	45.90	11.1	15,709	0.07%
2021/05/13	21.2	42.01	19	42.81	43.85	2.2	15,454	0.01%
2021/05/12	14	42.39	8.1	42.27	41.85	6	15,261	0.04%
2021/05/11	35.1	46.61	78	47.56	46.50	-42.9	15,083	-0.28%
2021/05/10	20	50.53	9	50.52	51.00	11	14,954	0.07%
2021/05/07	1.1	49.48	6	49.37	50.00	-4.9	15,094	-0.03%
2021/05/06	6	49.38	5	49.02	48.60	1	15,325	0.01%
2021/05/05	40	49.46	27	49.03	49.45	13	15,640	0.08%
2021/05/04	47	49.79	63	50.29	48.60	-16	15,717	-0.10%
2021/05/03	19.2	53.06	36.1	53.20	52.40	-16.9	15,715	-0.11%
2021/04/29	33.3	54.93	42.5	54.82	54.90	-9.2	15,787	-0.06%
2021/04/28	57.6	55.01	93.1	54.49	54.40	-35.6	15,954	-0.22%
2021/04/27	39.2	55.81	63.2	55.92	55.20	-24	16,104	-0.15%
2021/04/26	103.3	57.93	116.3	57.58	57.60	-13	16,107	-0.08%	大買/大賣/
2021/04/23	85	56.04	57.1	56.41	56.80	27.9	16,313	0.17%
2021/04/22	71.3	55.93	78.1	55.62	54.50	-6.7	17,306	-0.04%
2021/04/21	52	56.24	22.1	56.37	55.80	30	18,548	0.16%
2021/04/20	33.1	55.56	13.2	55.36	55.60	19.9	18,986	0.10%
2021/04/19	18.3	54.86	16	54.83	55.00	2.3	19,073	0.01%
2021/04/16	39	54.30	53	54.41	54.50	-14	19,226	-0.07%
2021/04/15	10	52.80	17.2	53.08	53.30	-7.2	19,540	-0.04%
2021/04/14	31.2	51.70	208.2	51.11	52.10	-177	20,165	-0.88%	大賣/鉅額交易
2021/04/13	28.2	54.33	81.2	54.44	53.30	-53.1	20,424	-0.26%
2021/04/12	29	55.17	21	55.70	55.10	8	20,580	0.04%
2021/04/09	34.2	55.82	7	56.00	55.60	27.2	20,790	0.13%
2021/04/08	56	56.40	27	56.21	56.30	29	20,714	0.14%
2021/04/07	15	55.15	29	55.11	55.20	-14	20,671	-0.07%
2021/04/06	58.1	54.76	56.1	54.91	55.00	2	20,774	0.01%
2021/04/01	102	56.34	49	56.41	55.10	53	20,871	0.25%	大買/
2021/03/31	19.1	55.77	41	55.73	56.20	-22	20,914	-0.10%
2021/03/30	47	54.82	30	54.91	55.20	17	20,906	0.08%
2021/03/29	14	54.81	9.2	55.01	54.70	4.8	21,165	0.02%
2021/03/26	15	54.89	16	55.14	55.00	-1	21,781	0.00%
2021/03/25	57	55.32	30	55.30	54.90	27	22,481	0.12%
2021/03/24	15	55.09	39.1	55.18	55.80	-24.1	23,017	-0.10%
2021/03/23	48.1	55.93	23	55.73	55.20	25.1	24,177	0.10%
2021/03/22	11.1	54.36	24.3	54.39	54.50	-13.2	25,564	-0.05%
2021/03/19	52.2	54.91	23	54.83	54.90	29.2	26,379	0.11%
2021/03/18	47.1	55.34	70	55.28	55.40	-23	26,682	-0.09%
2021/03/17	18	55.15	39	55.81	55.20	-21	26,843	-0.08%
2021/03/16	23	56.23	14	56.39	56.00	9	26,959	0.03%
2021/03/15	9	56.54	25	56.74	56.60	-16	27,473	-0.06%
2021/03/12	51	57.57	73	57.30	56.80	-22	28,315	-0.08%
2021/03/11	50.2	56.44	73	56.41	57.20	-22.8	28,314	-0.08%
2021/03/10	98	56.82	89.2	56.16	55.80	8.8	28,369	0.03%
2021/03/09	117	57.41	106	56.73	56.10	11	28,478	0.04%	大買/大賣/
2021/03/08	274.3	58.70	232	58.74	58.50	42.3	28,130	0.15%	大買/大賣/
2021/03/05	108	56.30	70	56.30	57.40	38	27,418	0.14%	大買/
2021/03/04	178	56.52	105	56.46	55.20	73	27,432	0.27%	大買/大賣/
2021/03/03	84	56.08	83.1	56.21	56.00	0.9	27,244	0.00%
2021/03/02	80	56.43	58.1	56.75	56.90	21.9	27,361	0.08%
2021/02/26	19	54.54	9	54.91	54.20	10	27,598	0.04%
2021/02/25	80.1	56.37	65	56.81	55.90	15.1	28,817	0.05%
2021/02/24	32	55.74	38.4	55.87	56.20	-6.4	28,672	-0.02%
2021/02/23	20	54.82	17	54.71	54.60	3	28,567	0.01%
2021/02/22	73	55.66	25	55.54	55.30	48	29,133	0.16%
2021/02/19	31	56.13	77.2	55.90	55.20	-46.2	29,472	-0.16%
2021/02/18	44.1	54.92	32	55.07	54.70	12.1	29,370	0.04%
2021/02/17	20.1	54.23	48.2	54.73	55.10	-28.1	29,266	-0.10%
2021/02/05	17	52.40	15	52.52	52.40	2	29,022	0.01%
2021/02/04	17.1	52.03	30	52.34	52.60	-12.9	29,098	-0.04%
2021/02/03	33.3	51.97	25	52.59	51.80	8.3	29,153	0.03%
2021/02/02	14.1	52.21	11	52.00	52.30	3.1	29,241	0.01%
2021/02/01	20	51.44	19	51.38	51.70	1	29,392	0.00%
2021/01/29	31.5	53.18	14	53.16	52.10	17.5	29,399	0.06%
2021/01/28	80.2	54.36	110	53.90	54.00	-29.8	29,365	-0.10%	大賣/
2021/01/27	67.6	54.48	68.1	54.56	54.30	-0.5	29,304	0.00%
2021/01/26	48	52.90	40	52.85	52.60	8	29,082	0.03%
2021/01/25	48	52.06	46	52.04	52.10	2	29,081	0.01%
2021/01/22	112	52.43	71.1	52.70	53.30	40.9	29,043	0.14%	大買/
2021/01/21	75	52.37	76	52.27	51.90	-1	29,111	0.00%
2021/01/20	72.3	53.46	79	52.02	51.80	-6.7	29,221	-0.02%
2021/01/19	61	55.54	101	55.25	54.90	-40	29,169	-0.14%	大賣/
2021/01/18	201.1	57.97	159.6	57.81	56.00	41.5	29,279	0.14%	大買/大賣/
2021/01/15	295.5	59.93	236.3	59.36	57.20	59.2	28,862	0.21%	大買/大賣/
2021/01/14	204.1	58.57	228.3	58.98	58.60	-24.2	28,001	-0.09%	大買/大賣/
2021/01/13	59	53.95	95.1	54.54	55.80	-36.1	27,286	-0.13%
2021/01/12	21	51.82	19	51.35	51.90	2	27,793	0.01%
2021/01/11	13	51.32	11.5	51.85	51.30	1.5	29,346	0.01%
2021/01/08	50	53.99	31	54.33	52.80	19	29,446	0.06%
2021/01/07	46	55.51	60	55.63	54.80	-14	29,322	-0.05%
2021/01/06	76.6	53.46	118	53.69	54.40	-41.4	28,939	-0.14%	大賣/
2021/01/05	22	52.20	29	52.80	52.90	-7	28,551	-0.02%
2021/01/04	19.1	51.43	52	51.45	51.90	-32.9	28,438	-0.12%
2020/12/31	7	50.49	0	0.00	50.50	7	28,400	0.02%
2020/12/30	19	51.08	56	50.63	50.90	-37	28,752	-0.13%
2020/12/29	69	50.30	22	50.33	50.30	47	28,854	0.16%
2020/12/28	22	50.73	32	50.42	50.60	-10	28,837	-0.03%
2020/12/25	47	51.06	29	50.86	50.90	18	28,916	0.06%
2020/12/24	30	51.77	18	51.89	51.80	12	29,015	0.04%
2020/12/23	40	51.95	25.1	52.05	51.70	15	29,190	0.05%
2020/12/22	87	54.10	42	53.99	51.50	45	29,768	0.15%
2020/12/21	110.1	57.46	103	57.26	56.70	7.1	29,556	0.02%	大買/大賣/
2020/12/18	66.2	56.33	63.1	56.24	56.20	3.2	29,020	0.01%
2020/12/17	188	56.41	195.4	56.18	55.30	-7.4	28,672	-0.03%	大買/大賣/
2020/12/16	139.8	54.64	188.4	54.84	56.30	-48.6	27,633	-0.18%	大買/大賣/
2020/12/15	84.9	53.01	129	53.28	51.70	-44.1	26,277	-0.17%	大賣/
2020/12/14	16	52.44	62	52.46	52.30	-46	25,856	-0.18%
2020/12/11	55	50.42	49	50.78	51.30	6	25,771	0.02%
2020/12/10	50.6	51.30	42	50.69	50.30	8.6	25,930	0.03%
2020/12/09	59	52.82	64	53.08	52.00	-5.1	25,920	-0.02%
2020/12/08	107.2	52.11	145	52.30	52.20	-37.8	25,644	-0.15%	大買/大賣/
2020/12/07	70	50.43	88	50.30	50.10	-18	25,214	-0.07%
2020/12/04	19	49.92	7	49.97	49.50	12	25,529	0.05%
2020/12/03	79	50.29	71	50.06	50.80	8	25,769	0.03%
2020/12/02	28	50.17	41	50.06	49.75	-13	26,120	-0.05%
2020/12/01	24	50.80	19	50.43	50.50	5	26,385	0.02%
2020/11/30	69	51.95	43	52.12	51.60	26	26,717	0.10%
2020/11/27	65.1	51.26	74	51.37	51.80	-8.9	27,004	-0.03%
2020/11/26	148.5	50.46	137	50.58	50.50	11.5	27,466	0.04%	大買/大賣/
2020/11/25	202	52.20	175	51.27	50.20	27	27,248	0.10%	大買/大賣/
2020/11/24	144.5	51.44	251	51.26	51.30	-106.5	27,467	-0.39%	大買/大賣/鉅額交易
2020/11/23	63	48.63	98	48.69	48.50	-35	27,037	-0.13%
2020/11/20	18	48.00	15	48.05	47.95	3	27,737	0.01%
2020/11/19	172	48.25	107	48.13	47.60	65	28,676	0.23%	大買/大賣/
2020/11/18	90	46.86	136	46.93	47.45	-46	30,627	-0.15%	大賣/
2020/11/17	37	45.76	20	45.71	45.45	17	31,153	0.05%
2020/11/16	6	44.24	4	44.49	44.35	2	32,848	0.01%
2020/11/13	8	44.05	2	44.23	44.10	6	34,025	0.02%
2020/11/12	17	44.35	16	44.31	44.45	1	35,252	0.00%
2020/11/11	26	43.75	14	43.68	43.65	12	36,177	0.03%
2020/11/10	24	44.30	23	44.27	44.00	1	38,066	0.00%
2020/11/09	40	44.56	44	44.62	44.90	-4	41,214	-0.01%
2020/11/06	3	44.70	3	45.17	44.30	0	42,827	0.00%
2020/11/05	7	44.76	3	44.93	44.40	4	43,410	0.01%
2020/11/04	31	44.87	50	45.10	45.15	-19	44,703	-0.04%
2020/11/03	15.3	43.86	21	44.70	44.85	-5.7	45,064	-0.01%
2020/11/02	30	43.58	18	43.31	43.20	12	45,504	0.03%
2020/10/30	46	44.20	24	44.28	43.95	22	46,417	0.05%
2020/10/29	26	44.31	26	44.60	44.95	0	46,758	0.00%
2020/10/28	55.6	44.88	27	44.54	44.55	28.6	46,990	0.06%
2020/10/27	69	45.83	36	45.73	45.80	33	47,118	0.07%
2020/10/26	78.4	46.64	50	46.61	46.10	28.4	47,493	0.06%
2020/10/23	54	47.91	60	47.92	47.60	-6	48,034	-0.01%
2020/10/22	49	48.67	52	48.43	48.05	-3	48,619	-0.01%
2020/10/21	112	50.10	92	50.03	48.95	20	49,101	0.04%	大買/
2020/10/20	168	50.64	106	50.66	51.20	62	49,549	0.13%	大買/大賣/
2020/10/19	119	49.70	237	50.26	50.90	-118	49,388	-0.24%	大買/大賣/鉅額交易
2020/10/16	50	46.78	70	46.64	46.35	-20	48,913	-0.04%
2020/10/15	67	46.30	31	46.30	45.95	36	49,896	0.07%
2020/10/14	114	46.90	164	46.58	47.35	-50	51,513	-0.10%	大買/大賣/
2020/10/13	44	45.44	34	45.29	45.40	10	53,410	0.02%
2020/10/12	61	46.15	47	45.69	45.40	14	54,813	0.03%
2020/10/08	81	46.37	97	46.27	46.20	-16	56,601	-0.03%
2020/10/07	49	46.32	92	45.88	45.85	-43	57,105	-0.08%
2020/10/06	100	46.48	64	46.43	46.55	36	58,423	0.06%
2020/10/05	5	44.93	27	44.60	45.35	-22	58,930	-0.04%
2020/09/30	28	44.47	27	44.32	44.60	1	59,080	0.00%
2020/09/29	18	44.95	37	45.38	45.35	-19	59,132	-0.03%
2020/09/28	93	44.77	113	44.69	44.50	-20	59,409	-0.03%	大賣/
2020/09/25	156	45.14	141	44.67	43.95	15	60,014	0.02%	大買/大賣/
2020/09/24	156	46.97	141	46.87	47.00	15	60,188	0.02%	大買/大賣/
2020/09/23	62.2	47.25	79	46.73	46.30	-16.8	59,961	-0.03%
2020/09/22	95	47.55	70	47.61	47.30	25	60,325	0.04%
2020/09/21	81	48.84	78	48.69	48.20	3	61,168	0.00%
2020/09/18	83	48.91	82	48.85	49.40	1	61,286	0.00%
2020/09/17	77	48.60	29	48.78	48.50	48	61,454	0.08%
2020/09/16	98	49.84	75	49.60	49.25	23	61,484	0.04%
2020/09/15	149	49.78	115	49.93	49.15	34	61,668	0.06%	大買/大賣/
2020/09/14	80	49.82	73	49.79	49.60	7	61,621	0.01%
2020/09/11	92	49.54	100	49.52	48.85	-8	62,002	-0.01%
2020/09/10	63	50.30	40	50.34	49.70	23	63,001	0.04%
2020/09/09	71	50.84	68.4	50.92	50.70	2.6	63,631	0.00%
2020/09/08	67	51.45	50	51.32	50.60	17	63,687	0.03%
2020/09/07	170	53.65	97	53.06	51.80	73	63,840	0.11%	大買/
2020/09/04	207	53.97	205	54.11	54.80	2	63,910	0.00%	大買/大賣/
2020/09/03	128	54.74	167	54.61	53.90	-39	64,048	-0.06%	大買/大賣/
2020/09/02	244	53.84	230	53.75	53.80	14	64,353	0.02%	大買/大賣/
2020/09/01	160	52.43	205	52.68	53.10	-45	64,129	-0.07%	大買/大賣/
2020/08/31	112	52.02	91	51.91	51.40	21	63,696	0.03%	大買/
2020/08/28	243	53.14	142	52.86	51.80	101	63,696	0.16%	大買/大賣/鉅額交易
2020/08/27	162	54.55	252	54.81	55.10	-90	63,450	-0.14%	大買/大賣/
2020/08/26	153	54.96	146	54.61	53.90	7	63,286	0.01%	大買/大賣/
2020/08/25	250.5	54.90	263	54.74	54.00	-12.5	62,944	-0.02%	大買/大賣/
2020/08/24	502.5	57.93	405	57.45	55.20	97.5	62,792	0.16%	大買/大賣/
2020/08/21	107	55.97	158	56.71	57.40	-51	61,011	-0.08%	大買/大賣/
2020/08/20	373	55.07	318	54.38	52.20	55	62,227	0.09%	大買/大賣/
2020/08/19	256	56.60	248	56.96	56.60	8	61,656	0.01%	大買/大賣/
2020/08/18	253	54.72	277	54.73	56.20	-24	61,108	-0.04%	大買/大賣/
2020/08/17	191	53.57	236	53.60	53.10	-45	60,793	-0.07%	大買/大賣/
2020/08/14	417	52.67	375	52.79	53.10	42	60,487	0.07%	大買/大賣/
2020/08/13	383.1	50.43	349	50.92	52.20	34.1	58,936	0.06%	大買/大賣/
2020/08/12	211	46.07	297	46.74	48.20	-86	56,215	-0.15%	大買/大賣/
2020/08/11	204	43.87	150	43.91	43.85	54	55,202	0.10%	大買/大賣/
2020/08/10	194	44.16	207	44.09	43.60	-13	55,347	-0.02%	大買/大賣/
2020/08/07	354	42.24	367	42.14	42.10	-13	54,708	-0.02%	大買/大賣/
2020/08/06	98	41.90	76	41.76	41.40	22	55,555	0.04%
2020/08/05	208	41.89	255	42.04	42.70	-47	55,729	-0.08%	大買/大賣/
2020/08/04	107	40.67	74	40.63	40.35	33	55,561	0.06%	大買/
2020/08/03	141	40.74	153	41.01	41.20	-12	55,548	-0.02%	大買/大賣/
2020/07/31	149	40.44	172	40.30	40.30	-23	55,641	-0.04%	大買/大賣/
2020/07/30	134	40.82	171	40.92	40.80	-37	56,159	-0.07%	大買/大賣/
2020/07/29	167	41.68	76	41.39	40.55	91	56,588	0.16%	大買/
2020/07/28	112	42.36	107	42.47	42.50	5	56,594	0.01%	大買/大賣/
2020/07/27	110	42.98	138	42.99	42.15	-28	56,788	-0.05%	大買/大賣/
2020/07/24	298	42.84	271	42.45	41.55	27	56,984	0.05%	大買/大賣/
2020/07/23	197	43.36	198	43.44	43.75	-1	57,673	0.00%	大買/大賣/
2020/07/22	247	42.79	243	42.60	42.30	4	58,198	0.01%	大買/大賣/
2020/07/21	282	42.15	191	42.18	41.80	91	57,408	0.16%	大買/大賣/
2020/07/20	201	39.86	287	40.00	41.90	-86	57,098	-0.15%	大買/大賣/
2020/07/17	399	39.04	348	39.09	38.10	51	56,222	0.09%	大買/大賣/
2020/07/16	269	37.91	266	37.97	38.80	3	54,977	0.01%	大買/大賣/
2020/07/15	128	36.90	203	37.27	36.55	-75	54,307	-0.14%	大買/大賣/
2020/07/14	95	35.91	115	35.86	35.65	-20	54,106	-0.04%	大賣/
2020/07/13	149	35.73	452	36.12	36.50	-303	54,451	-0.56%	大買/大賣/鉅額交易
2020/07/10	172	33.51	218	33.61	33.90	-46	54,216	-0.08%	大買/大賣/
2020/07/09	74	34.05	26	34.10	33.65	48	54,678	0.09%
2020/07/08	68	33.99	70	34.01	34.20	-2	55,282	0.00%
2020/07/07	118	34.10	30	34.35	33.70	88	55,943	0.16%	大買/
2020/07/06	151	35.54	128	35.53	35.15	23	56,323	0.04%	大買/大賣/
2020/07/03	123	34.36	270	34.48	34.50	-147	56,313	-0.26%	大買/大賣/鉅額交易
2020/07/02	93	33.30	35	33.32	33.20	58	55,775	0.10%
2020/07/01	80	33.83	53	33.79	33.40	27	56,138	0.05%
2020/06/30	112	33.64	150	33.96	33.60	-38	57,055	-0.07%	大買/大賣/
2020/06/29	16	32.07	26	32.25	32.10	-10	57,793	-0.02%
2020/06/24	64	31.68	51	31.85	32.00	13	59,076	0.02%
2020/06/23	72	31.70	78	31.82	31.65	-6	60,318	-0.01%
2020/06/22	125	32.52	47	32.91	32.05	78	60,822	0.13%	大買/
2020/06/19	96	33.21	125	33.22	33.30	-29	61,315	-0.05%	大賣/
2020/06/18	53	33.08	171	33.33	33.15	-118	61,646	-0.19%	大賣/鉅額交易
2020/06/17	382	34.18	181	34.02	33.20	201	61,513	0.33%	大買/大賣/鉅額交易
2020/06/16	364	32.86	273	33.30	34.25	91	61,513	0.15%	大買/大賣/
2020/06/15	61	31.81	55	31.55	31.15	6	61,691	0.01%
2020/06/12	70	32.65	49	32.65	32.45	21	63,144	0.03%
2020/06/11	127	33.23	155	33.56	33.75	-28	64,561	-0.04%	大買/大賣/
2020/06/10	118	33.16	117	33.29	33.10	1	65,914	0.00%	大買/大賣/
2020/06/09	137	34.21	94	34.28	33.90	43	67,752	0.06%	大買/
2020/06/08	144	34.71	100	34.52	33.95	44	68,454	0.06%	大買/
2020/06/05	126	35.16	121	35.05	35.00	5	70,044	0.01%	大買/大賣/
2020/06/04	110	35.46	117	35.37	35.00	-7	71,378	-0.01%	大買/大賣/
2020/06/03	165	35.09	134	35.21	35.25	31	72,543	0.04%	大買/大賣/
2020/06/02	85	36.93	51	36.61	36.10	34	73,155	0.05%
2020/06/01	98	37.54	104	37.59	37.80	-6	73,512	-0.01%	大賣/
2020/05/29	147	37.46	129	37.14	37.25	18	74,101	0.02%	大買/大賣/
2020/05/28	91	37.68	100	37.02	37.00	-9	74,253	-0.01%
2020/05/27	258	38.33	207	38.21	36.90	51	73,667	0.07%	大買/大賣/
2020/05/26	221	35.98	287	35.25	36.45	-66	71,644	-0.09%	大買/大賣/
2020/05/25	70	32.77	63	32.90	33.15	7	70,485	0.01%
2020/05/22	332	33.93	245	34.01	33.35	87	69,924	0.12%	大買/大賣/
2020/05/21	130	33.71	116	33.66	33.65	14	69,183	0.02%	大買/大賣/
2020/05/20	57	32.93	58	33.16	32.70	-1	68,662	0.00%
2020/05/19	63	33.10	95	33.20	33.50	-32	68,360	-0.05%
2020/05/18	104	33.23	64	32.85	32.30	40	67,883	0.06%	大買/
2020/05/15	51	33.72	122	33.65	34.10	-71	67,270	-0.11%	大賣/
2020/05/14	83	33.65	53	33.56	32.55	30	66,571	0.05%
2020/05/13	95	34.17	51	34.03	33.60	44	66,131	0.07%
2020/05/12	75	33.96	84	33.93	34.50	-9	65,016	-0.01%
2020/05/11	82	34.15	64	33.67	33.25	18	64,952	0.03%
2020/05/08	38	33.54	58.3	33.27	33.20	-20.3	64,286	-0.03%
2020/05/07	58	32.83	104	32.98	33.50	-46	64,040	-0.07%	大賣/
2020/05/06	84	32.51	50	32.72	32.15	34	63,725	0.05%
2020/05/05	160	34.32	97	33.93	33.00	63	63,131	0.10%	大買/
2020/05/04	74	32.97	73	33.79	34.05	1	62,617	0.00%
2020/04/30	79	32.94	132.1	32.98	33.05	-53.1	62,094	-0.09%	大賣/
2020/04/29	112	32.08	149	32.10	32.10	-37	61,518	-0.06%	大買/大賣/
2020/04/28	154.3	32.14	138	31.99	31.25	16.3	60,935	0.03%	大買/大賣/
2020/04/27	89	29.53	75	30.48	31.50	14	59,408	0.02%
2020/04/24	32	28.47	42	28.52	28.65	-10	58,034	-0.02%
2020/04/23	88	28.31	99	28.35	28.50	-11	57,913	-0.02%
2020/04/22	79	27.49	131	27.62	28.35	-52	57,177	-0.09%	大賣/
2020/04/21	95	27.51	124	27.28	27.05	-29	56,362	-0.05%	大賣/
2020/04/20	93	27.84	98	27.87	27.70	-5	55,798	-0.01%
2020/04/17	208	28.17	132	28.01	27.80	76	55,711	0.14%	大買/大賣/
2020/04/16	99	28.07	98	28.00	28.60	1	54,579	0.00%
2020/04/15	187	28.19	172	27.81	27.80	15	54,265	0.03%	大買/大賣/
2020/04/14	131	27.79	195	28.00	28.75	-64	53,103	-0.12%	大買/大賣/
2020/04/13	78	26.69	66	26.67	26.80	12	52,502	0.02%
2020/04/10	64	26.51	107	26.42	26.40	-43	52,164	-0.08%	大賣/
2020/04/09	88	26.39	111	25.95	25.35	-23	51,436	-0.04%	大賣/
2020/04/08	132	27.40	114	27.03	26.50	18	50,729	0.04%	大買/大賣/
2020/04/07	72	28.41	43	28.71	28.35	29	49,950	0.06%
2020/04/06	51	26.39	84	26.44	26.90	-33	50,020	-0.07%
2020/04/01	137	24.66	135	24.65	25.15	2	49,877	0.00%	大買/大賣/
2020/03/31	163	24.57	199	24.50	24.25	-36	48,514	-0.07%	大買/大賣/
2020/03/30	260	23.08	130	23.32	23.60	130	46,687	0.28%	大買/大賣/鉅額交易
2020/03/27	117	22.81	194	22.63	23.10	-77	45,112	-0.17%	大買/大賣/
2020/03/26	52	20.69	75	20.71	21.00	-23	43,532	-0.05%
2020/03/25	150	19.92	170	20.11	20.20	-20	42,629	-0.05%	大買/大賣/
2020/03/24	22	18.75	69	18.60	18.85	-47	41,664	-0.11%
2020/03/23	43	17.25	91	16.86	17.75	-48	41,110	-0.12%
2020/03/20	127	18.34	178	18.33	18.00	-51	40,715	-0.13%	大買/大賣/
2020/03/19	137	17.77	102	17.93	17.20	35	39,451	0.09%	大買/大賣/
2020/03/18	241	19.73	216	19.29	19.10	25	38,401	0.07%	大買/大賣/
2020/03/17	224	20.50	214	20.33	20.05	10	36,538	0.03%	大買/大賣/
2020/03/16	352	21.30	314	20.21	19.80	38	34,930	0.11%	大買/大賣/
2020/03/13	519	20.04	542	20.71	21.85	-23	33,077	-0.07%	大買/大賣/
2020/03/12	253	20.61	165.6	20.71	19.90	87.4	30,903	0.28%	大買/大賣/
2020/03/11	168	21.88	162	21.98	22.10	6	29,944	0.02%	大買/大賣/
2020/03/10	273	19.84	350.5	19.98	20.50	-77.5	27,942	-0.28%	大買/大賣/
2020/03/09	149.1	19.79	123	19.38	18.65	26.1	26,321	0.10%	大買/大賣/
2020/03/06	106	19.27	233	19.54	20.10	-127	24,818	-0.51%	大買/大賣/鉅額交易
2020/03/05	93	18.07	68	18.19	18.50	25	23,647	0.11%
2020/03/04	106	17.46	106	17.63	17.75	0	22,811	0.00%	大買/大賣/
2020/03/03	74	16.54	186	16.75	17.05	-112	21,797	-0.51%	大賣/鉅額交易
2020/03/02	10	15.17	17	14.96	15.50	-7	21,006	-0.03%
2020/02/27	35	15.16	34	15.60	14.80	1	21,197	0.00%
2020/02/26	37	15.73	21	15.85	15.45	16	21,767	0.07%
2020/02/25	12	15.59	13	15.76	15.95	-1	22,681	0.00%
2020/02/24	24	15.77	11	15.76	15.65	13	23,338	0.06%
2020/02/21	11	16.04	57	16.12	16.10	-46	23,798	-0.19%
2020/02/20	17	15.80	8	15.84	15.85	9	24,220	0.04%
2020/02/19	4	15.68	20	15.76	15.70	-16	24,387	-0.07%
2020/02/18	9	15.58	10	15.54	15.70	-1	24,726	0.00%
2020/02/17	64	15.58	27	15.58	15.55	37	24,570	0.15%
2020/02/14	42	15.64	61	15.72	15.75	-19	24,439	-0.08%
2020/02/13	51	15.45	21	15.32	15.25	30	24,131	0.12%
2020/02/12	90	15.30	54	15.41	15.50	36	23,954	0.15%
2020/02/11	17	14.71	13	14.65	14.85	4	23,255	0.02%
2020/02/10	11	13.91	11	14.19	14.40	0	23,187	0.00%
2020/02/07	25	14.40	36	14.41	14.30	-11	23,024	-0.05%
2020/02/06	27.1	14.71	42	14.88	14.95	-14.9	22,816	-0.07%
2020/02/05	86	14.66	35	14.56	14.40	51	22,607	0.23%
2020/02/04	18	14.94	12	15.01	15.00	6	22,350	0.03%
2020/02/03	45	14.28	34	14.37	14.35	11	23,078	0.05%
2020/01/31	64	15.73	74	15.31	15.30	-10	22,970	-0.04%
2020/01/30	40	16.54	40	16.48	16.20	0	22,697	0.00%
2020/01/20	60.1	18.02	43	18.00	18.00	17.1	22,672	0.08%
2020/01/17	30	17.71	43	17.80	18.00	-13	22,658	-0.06%
2020/01/16	174.1	17.76	155	17.72	17.70	19.1	22,405	0.09%	大買/大賣/
2020/01/15	43	18.17	24	18.24	18.10	19	22,242	0.09%
2020/01/14	34.1	18.27	44	18.13	18.40	-10	22,156	-0.04%
2020/01/13	72	18.09	48	18.16	17.85	24	21,854	0.11%
2020/01/10	60	17.73	60	17.92	17.80	0	21,099	0.00%
2020/01/09	24	18.05	131	17.87	18.30	-107	20,514	-0.52%	大賣/鉅額交易
2020/01/08	34	16.70	17	16.97	17.15	17	19,878	0.09%
2020/01/07	59	17.26	93	17.14	17.05	-34	19,780	-0.17%
2020/01/06	43	17.29	62	17.23	17.40	-19	19,344	-0.10%
2020/01/03	15	16.86	15	17.01	16.85	0	18,782	0.00%
2020/01/02	40	16.76	10	16.85	16.85	30	18,502	0.16%
2019/12/31	17	16.67	16	16.67	16.65	1	18,242	0.01%
2019/12/30	82	17.00	85	16.87	16.80	-3	18,122	-0.02%
2019/12/27	21	16.63	42	16.64	16.75	-21	17,507	-0.12%
2019/12/26	10	16.00	14	16.07	16.20	-4	17,016	-0.02%
2019/12/25	0	0.00	5	15.62	15.80	-5	16,928	-0.03%
2019/12/23	41	15.71	39	15.34	15.30	2	17,047	0.01%
2019/12/20	4	15.71	1	15.80	15.75	3	17,021	0.02%
2019/12/19	3.1	15.78	2	15.75	15.80	1.1	17,045	0.01%
2019/12/18	10	15.82	2	16.05	15.75	8	17,159	0.05%
2019/12/17	2	16.25	2	16.40	16.25	0	17,121	0.00%
2019/12/16	2	16.25	3	16.23	16.25	-1	17,244	-0.01%
2019/12/13	45	16.20	43	16.08	15.95	2	17,293	0.01%
2019/12/12	28	16.49	29	16.33	16.30	-1	17,347	-0.01%
2019/12/11	64	16.61	74	16.53	16.50	-10	17,921	-0.06%
2019/12/10	67	16.22	65	16.30	16.55	2	17,896	0.01%
2019/12/09	9	16.36	1	16.40	16.30	8	18,240	0.04%
2019/12/06	27	16.17	41	16.25	16.35	-14	18,132	-0.08%
2019/12/05	2	15.68	0	0.00	15.70	2	17,726	0.01%
2019/12/04	1	15.35	0	0.00	15.55	1	18,063	0.01%
2019/12/03	2	15.58	2	15.60	15.70	0	18,789	0.00%
2019/12/02	10	15.13	2	15.45	15.50	8	19,620	0.04%
2019/11/29	49	15.67	42	15.73	15.50	7	19,782	0.04%
2019/11/28	27	15.88	20	15.65	15.60	7	20,209	0.03%
2019/11/27	38	15.96	8	16.10	16.10	30	20,992	0.14%
2019/11/26	38.1	16.26	12	16.16	16.15	26.1	21,042	0.12%
2019/11/25	31	16.56	36	16.71	16.25	-5	20,617	-0.02%
2019/11/22	142	16.73	101	16.53	16.15	41	19,834	0.21%	大買/大賣/
2019/11/21	65	15.92	85	16.16	16.55	-20	18,704	-0.11%
2019/11/20	81	15.79	40	15.71	15.70	41	17,910	0.23%
2019/11/19	56	15.57	66	15.60	15.40	-10	17,547	-0.06%
2019/11/18	12	15.20	14	15.02	15.15	-2	16,976	-0.01%
2019/11/15	12	14.91	23	14.72	14.90	-11	16,709	-0.07%
2019/11/14	2	13.95	12	13.95	14.00	-10	16,338	-0.06%
2019/11/13	8	13.96	6	14.00	14.00	2	16,424	0.01%
2019/11/12	14.1	13.91	5	13.98	14.05	9.1	16,615	0.05%
2019/11/11	6	13.86	5	13.60	13.60	1	16,621	0.01%
2019/11/08	15	14.15	13	14.12	14.15	2	16,570	0.01%
2019/11/07	22	14.11	13	14.15	14.15	9	16,592	0.05%
2019/11/06	20	14.56	20	14.48	14.45	0	16,521	0.00%
2019/11/05	14	14.60	16	14.73	14.70	-2	16,498	-0.01%
2019/11/04	29	14.81	23	14.62	14.60	6	16,542	0.04%
2019/11/01	60	15.06	71	14.92	14.90	-11	16,438	-0.07%
2019/10/31	205	15.56	194	15.72	15.35	11	16,321	0.07%	大買/大賣/
2019/10/30	86	14.94	108	14.85	15.00	-22	15,333	-0.14%	大賣/
2019/10/29	80	14.70	59	14.58	14.45	21	15,140	0.14%
2019/10/28	50	14.93	53	15.01	14.90	-3	15,233	-0.02%
2019/10/25	30	14.73	30	14.82	14.80	0	15,513	0.00%
2019/10/24	12.2	14.72	11	14.75	14.75	1.2	15,525	0.01%
2019/10/23	21.1	14.78	21	14.74	14.70	0.1	15,859	0.00%
2019/10/22	35	14.75	32	14.68	14.55	3	15,876	0.02%
2019/10/21	25	14.79	15	14.82	14.75	10	15,823	0.06%
2019/10/18	0	0.00	8	14.57	14.55	-8	15,857	-0.05%
2019/10/17	10	14.50	16	14.60	14.55	-6	15,948	-0.04%
2019/10/16	26	14.49	12	14.43	14.40	14	16,089	0.09%
2019/10/15	19	14.59	16	14.64	14.70	3	16,377	0.02%
2019/10/14	21	14.26	19	14.31	14.25	2	16,316	0.01%
2019/10/09	3	13.67	0	0.00	13.60	3	16,563	0.02%
2019/10/08	10	13.85	10	13.75	13.75	0	16,613	0.00%
2019/10/07	8	13.97	8	13.92	13.90	0	16,657	0.00%
2019/10/04	26	13.97	25	13.90	13.90	1	16,669	0.01%
2019/10/03	28	13.99	41	14.10	14.10	-13	16,608	-0.08%
2019/10/02	34	14.09	30	14.16	14.15	4	16,566	0.02%
2019/10/01	35	14.13	50	14.19	14.20	-15	16,643	-0.09%
2019/09/27	30	13.78	53	13.74	13.80	-23	16,560	-0.14%
2019/09/26	85	14.39	62	14.20	14.20	23	16,446	0.14%
2019/09/25	16	14.37	13	14.40	14.35	3	16,418	0.02%
2019/09/24	63	14.72	64	14.55	14.55	-1	16,485	-0.01%
2019/09/23	35	14.78	71	14.84	14.80	-36	16,398	-0.22%
2019/09/20	70	14.64	212	14.59	14.70	-142	16,339	-0.87%	大賣/鉅額交易
2019/09/19	69	14.74	45	14.51	14.50	24	16,310	0.15%
2019/09/18	36	14.90	67.1	14.93	14.85	-31.1	16,202	-0.19%
2019/09/17	56	14.94	70	15.05	15.00	-14	16,088	-0.09%
2019/09/16	110	15.25	75	15.12	15.10	35	15,838	0.22%	大買/
2019/09/12	82	15.08	42	15.02	15.05	40	15,112	0.26%
2019/09/11	58	15.13	87	14.88	15.20	-29	14,883	-0.19%
2019/09/10	68	14.57	71	14.53	14.55	-3	14,308	-0.02%
2019/09/09	28	14.51	40	14.60	14.55	-12	14,145	-0.08%
2019/09/06	90	14.45	86	14.50	14.55	4	13,956	0.03%
2019/09/05	172	14.84	61	14.83	14.75	111	13,659	0.81%	大買/鉅額交易
2019/09/04	82	14.95	39	15.01	15.10	43	13,004	0.33%
2019/09/03	125	14.49	18	14.45	14.45	107	12,321	0.87%	大買/鉅額交易
2019/09/02	55.8	14.53	41	14.51	14.80	14.8	11,884	0.12%
2019/08/30	47	14.04	56	14.34	14.45	-9	11,134	-0.08%
2019/08/29	20	13.34	58	13.25	13.45	-38	10,088	-0.38%
2019/08/28	20	12.93	17	12.95	12.90	3	9,654	0.03%
2019/08/27	13	12.91	13	13.01	12.85	0	9,632	0.00%
2019/08/26	18	12.65	19	12.74	12.75	-1	9,601	-0.01%
2019/08/23	7	13.25	11	13.27	13.15	-4	9,533	-0.04%
2019/08/22	36	13.46	41	13.39	13.50	-5	9,474	-0.05%
2019/08/21	24	13.00	27	12.99	13.15	-3	9,142	-0.03%
2019/08/19	33	12.91	32	12.85	12.80	1	9,010	0.01%
2019/08/16	21	12.85	21	12.84	12.80	0	8,950	0.00%
2019/08/15	2	12.90	12	12.43	12.90	-10	8,846	-0.11%
2019/08/14	4	12.41	4	12.50	12.35	0	8,724	0.00%
2019/08/13	1	12.35	12	12.30	12.15	-11	8,759	-0.13%
2019/08/12	4	12.55	0	0.00	12.50	4	8,864	0.05%
2019/08/08	8	12.44	5	12.48	12.70	3	8,897	0.03%
2019/08/07	0	0.00	1	12.10	12.10	-1	8,873	-0.01%
2019/08/06	6	11.43	5	11.95	12.30	1	8,854	0.01%
2019/08/05	2	12.00	0	0.00	11.95	2	8,779	0.02%
2019/08/02	5	12.76	0	0.00	12.25	5	8,777	0.06%
2019/08/01	7	13.09	0	0.00	13.05	7	8,634	0.08%
2019/07/31	1	13.15	1	13.20	13.45	0	8,513	0.00%
2019/07/30	14	13.75	14	13.45	13.40	0	8,395	0.00%
2019/07/29	13	14.02	27	13.95	13.85	-14	8,132	-0.17%
2019/07/26	23	13.51	13	13.51	13.50	10	7,639	0.13%
2019/07/25	22	13.56	28	13.53	13.40	-6	7,599	-0.08%
2019/07/24	0	0.00	1	12.90	12.95	-1	7,238	-0.01%
2019/07/23	1	13.25	36	13.27	13.25	-35	7,257	-0.48%
2019/07/22	12	13.41	2	13.35	13.60	10	7,202	0.14%
2019/07/19	2	13.25	2	13.35	13.05	0	7,063	0.00%
2019/07/18	109	13.44	179	13.25	13.05	-70	7,084	-0.99%	大買/大賣/
2019/07/17	10	13.18	16	13.19	13.30	-6	7,012	-0.09%
2019/07/16	1	12.65	0	0.00	12.90	1	6,618	0.02%
2019/07/15	86	12.67	16	12.64	12.65	70	6,514	1.07%
2019/07/12	8	12.35	4	12.30	12.15	4	6,223	0.06%
2019/07/11	4	12.10	0	0.00	12.20	4	6,337	0.06%
2019/07/10	25	12.00	5	12.00	12.05	20	6,394	0.31%
2019/07/05	1	12.20	0	0.00	12.05	1	6,889	0.01%
2019/07/02	2	12.05	0	0.00	12.05	2	8,493	0.02%
2019/06/27	1	11.70	3	11.85	11.75	-2	8,918	-0.02%
2019/06/25	10	12.25	1	12.30	11.80	9	8,900	0.10%
2019/06/24	0	0.00	1	11.80	12.00	-1	8,807	-0.01%
2019/06/20	15	11.97	17	11.95	11.95	-2	8,946	-0.02%
2019/06/19	5	11.90	7	11.84	11.85	-2	9,136	-0.02%
2019/06/12	3	11.78	3	11.63	11.65	0	9,772	0.00%
2019/06/11	5	11.76	8	11.78	11.90	-3	9,632	-0.03%
2019/06/10	0	0.00	2	10.85	10.85	-2	9,393	-0.02%
2019/06/06	3	10.77	0	0.00	10.75	3	9,403	0.03%
2019/06/03	2	10.90	0	0.00	10.90	2	9,638	0.02%
2019/05/31	0	0.00	2	11.10	11.10	-2	9,664	-0.02%
2019/05/30	1	11.15	0	0.00	11.10	1	9,733	0.01%
2019/05/24	5	10.85	0	0.00	10.75	5	10,045	0.05%
2019/05/23	2	10.85	0	0.00	10.80	2	10,078	0.02%
2019/05/22	2	11.35	2	11.20	11.25	0	10,184	0.00%
2019/05/21	2	10.80	2	11.00	11.10	0	10,370	0.00%
2019/05/20	4	11.09	2	11.20	11.10	2	10,623	0.02%
2019/05/17	23	12.02	20	12.05	11.90	3	10,694	0.03%
2019/05/16	3	12.00	2	11.78	11.75	1	10,831	0.01%
2019/05/15	0	0.00	2	12.05	12.15	-2	11,275	-0.02%
2019/05/14	3	11.30	2	11.40	11.50	1	11,395	0.01%
2019/05/13	6	11.58	1	11.75	11.40	5	11,535	0.04%
2019/05/10	4	11.89	1	11.90	11.75	3	11,519	0.03%
2019/05/09	3	12.22	1	12.10	12.10	2	11,449	0.02%
2019/05/08	0	0.00	2	12.60	12.70	-2	11,407	-0.02%
2019/05/07	2	12.65	0	0.00	12.55	2	11,432	0.02%
2019/05/06	0	0.00	7	12.47	12.40	-7	11,457	-0.06%
2019/05/03	0	0.00	2	12.90	12.95	-2	11,463	-0.02%
2019/05/02	3	12.73	3	12.57	12.95	0	11,512	0.00%
2019/04/30	1	12.35	2	12.35	12.50	-1	11,828	-0.01%
2019/04/29	3	12.50	2	12.93	12.50	1	11,953	0.01%
2019/04/26	0	0.00	5	13.20	13.15	-5	11,857	-0.04%
2019/04/24	4	13.53	0	0.00	13.25	4	12,252	0.03%
2019/04/23	1	13.45	22	13.50	13.50	-21	12,744	-0.16%
2019/04/22	2	13.70	0	0.00	13.75	2	12,720	0.02%
2019/04/19	2	13.55	0	0.00	13.65	2	12,811	0.02%
2019/04/18	7	13.71	8	13.73	13.55	-1	13,033	-0.01%
2019/04/17	15	14.02	4	13.95	13.95	11	13,250	0.08%
2019/04/16	10	14.21	10	14.20	14.20	0	13,785	0.00%
2019/04/15	3	14.02	0	0.00	14.00	3	14,559	0.02%
2019/04/12	6	14.13	25	14.10	13.90	-19	14,618	-0.13%
2019/04/11	7	14.33	2	14.15	14.15	5	14,573	0.03%
2019/04/10	69	14.91	22	14.94	14.60	47	14,472	0.32%
2019/04/09	53	15.52	29	14.98	14.80	24	14,352	0.17%
2019/04/08	25	15.09	89	14.58	15.30	-64	13,921	-0.46%
2019/04/03	64	14.01	11	13.80	13.95	53	13,527	0.39%
2019/04/02	16	13.39	0	0.00	13.30	16	13,461	0.12%
2019/04/01	8	13.39	3	13.35	13.40	5	13,529	0.04%
2019/03/29	1	13.20	0	0.00	13.25	1	13,551	0.01%
2019/03/28	4	13.16	13	13.14	13.05	-9	13,781	-0.07%
2019/03/27	5	13.56	4	13.47	13.50	1	13,798	0.01%
2019/03/26	3	13.58	0	0.00	13.55	3	13,781	0.02%
2019/03/25	2	13.68	0	0.00	13.75	2	13,752	0.01%
2019/03/22	9	14.16	8	14.22	14.10	1	13,772	0.01%
2019/03/21	6	14.33	3	14.20	14.15	3	13,846	0.02%
2019/03/20	14	14.29	30	14.37	14.30	-16	13,962	-0.11%
2019/03/19	4	13.85	4	13.90	13.80	0	13,686	0.00%
2019/03/18	2	13.90	9	13.89	13.85	-7	14,141	-0.05%
2019/03/15	1	13.75	2	13.75	13.75	-1	15,426	-0.01%
2019/03/14	1	13.45	0	0.00	13.45	1	15,854	0.01%
2019/03/13	4	13.45	3	13.48	13.40	1	16,657	0.01%
2019/03/12	11	13.64	0	0.00	13.50	11	16,897	0.07%
2019/03/11	4	13.61	0	0.00	13.60	4	17,158	0.02%
2019/03/08	2	13.50	2	13.60	13.60	0	17,402	0.00%
2019/03/07	1	13.70	0	0.00	13.70	1	17,504	0.01%
2019/03/05	13	14.30	0	0.00	14.00	13	17,887	0.07%
2019/03/04	1	13.70	0	0.00	14.20	1	17,941	0.01%
2019/02/27	4	13.84	2	14.05	13.80	2	17,987	0.01%
2019/02/26	0	0.00	1	14.35	14.00	-1	18,108	-0.01%
2019/02/22	2	14.05	0	0.00	14.05	2	18,265	0.01%
2019/02/21	2	14.00	2	13.95	14.00	0	18,374	0.00%
2019/02/20	6	14.37	20	14.40	14.20	-14	18,544	-0.08%
2019/02/19	16	14.49	20	14.55	14.40	-4	18,906	-0.02%
2019/02/18	14	14.36	15	14.26	14.10	-1	19,488	-0.01%
2019/02/15	16	14.41	13	14.22	14.10	3	19,524	0.02%
2019/02/14	19	14.22	38	14.26	14.10	-19	19,259	-0.10%
2019/02/13	16	13.88	12	13.98	13.65	4	18,769	0.02%
2019/02/12	20	13.66	6	13.86	13.90	14	18,572	0.08%
2019/01/30	0	0.00	4	13.28	13.25	-4	18,532	-0.02%
2019/01/28	0	13.50	3	13.20	13.25	-3	18,595	-0.02%
2019/01/25	1	13.20	0	14.55	13.15	1	18,707	0.01%
2019/01/24	1	13.30	10	13.35	13.25	-9	18,874	-0.05%
2019/01/23	3	13.13	1	13.20	13.35	2	18,954	0.01%
2019/01/22	9	13.38	3	13.13	13.10	6	19,032	0.03%
2019/01/21	16	14.10	6	14.02	13.90	10	18,660	0.05%
2019/01/18	2	13.70	11	13.80	13.90	-9	18,513	-0.05%
2019/01/17	23	13.92	12	13.78	13.75	11	18,514	0.06%
2019/01/16	36	13.77	57	13.78	13.90	-21	18,396	-0.11%
2019/01/15	48	13.89	40	13.73	13.65	8	18,118	0.04%
2019/01/14	6	13.33	10	13.32	13.45	-4	17,558	-0.02%
2019/01/11	26	13.44	24	13.40	13.35	2	17,517	0.01%
2019/01/10	51	13.79	30	13.45	13.45	21	17,403	0.12%
2019/01/09	7	14.10	22	14.21	14.00	-15	17,156	-0.09%
2019/01/08	73	14.41	45	14.42	14.55	28	16,910	0.17%
2019/01/07	70	13.74	134	13.88	14.40	-64	16,250	-0.39%	大賣/
2019/01/04	4	13.14	4	13.35	13.10	0	15,488	0.00%
2019/01/03	1	13.35	7	13.22	13.45	-6	15,492	-0.04%
2019/01/02	15	13.20	15	13.15	13.15	0	15,392	0.00%
2018/12/28	2	13.15	1	13.10	13.10	1	15,350	0.01%
2018/12/27	69	13.34	16	13.50	13.05	53	15,497	0.34%
2018/12/26	46	13.41	61	13.29	13.25	-15	15,310	-0.10%
2018/12/25	34	13.26	31	13.40	13.50	3	15,415	0.02%
2018/12/24	10	13.38	2	13.25	13.15	8	15,171	0.05%
2018/12/22	15	13.12	22.2	13.29	13.25	-7.2	15,044	-0.05%
2018/12/21	11	12.90	9	13.01	13.20	2	14,973	0.01%
2018/12/20	6	12.57	11	12.47	12.60	-5	14,911	-0.03%
2018/12/19	4	12.31	0	0.00	12.30	4	14,834	0.03%
2018/12/18	2.2	12.58	2	12.50	12.45	0.2	14,981	0.00%
2018/12/17	23	12.55	23	12.45	12.30	0	15,113	0.00%
2018/12/14	9	12.06	20	12.49	12.60	-11	15,534	-0.07%
2018/12/13	33	12.42	54	12.61	12.25	-21	15,407	-0.14%
2018/12/12	8	12.86	19	12.88	12.90	-11	15,294	-0.07%
2018/12/11	24.1	12.97	19.4	13.34	12.90	4.8	15,285	0.03%
2018/12/10	144.4	13.83	93	13.75	13.60	51.4	15,357	0.33%	大買/
2018/12/07	8	13.04	36	13.33	13.75	-28	14,342	-0.20%
2018/12/06	90	13.87	90	12.85	12.50	0	14,332	0.00%
2018/12/05	17	12.96	29	13.28	13.75	-12	14,145	-0.08%
2018/12/04	3	13.22	20	13.33	13.20	-17	14,467	-0.12%
2018/12/03	4	12.95	53	12.96	12.85	-49	14,798	-0.33%
2018/11/30	6	12.39	3	12.33	12.30	3	15,372	0.02%
2018/11/29	32	12.36	18	12.23	12.10	14	16,645	0.08%
2018/11/28	0.1	12.70	11	12.80	12.80	-11	16,412	-0.07%
2018/11/27	3	12.70	3	12.83	12.90	0	16,444	0.00%
2018/11/26	4	12.70	0	0.00	12.55	4	16,484	0.02%
2018/11/23	21	12.37	32	12.54	12.40	-11	16,524	-0.07%
2018/11/22	23	12.57	6	12.23	12.30	17	16,605	0.10%
2018/11/21	7	12.96	6	13.00	13.10	1	16,482	0.01%
2018/11/20	36	12.86	35	12.99	12.95	1	16,511	0.01%
2018/11/19	76	13.07	119	13.12	13.15	-43	16,536	-0.26%	大賣/
2018/11/16	89	12.93	81	13.09	13.00	8	16,487	0.05%
2018/11/15	90	12.44	62	12.45	12.50	28	16,133	0.17%
2018/11/14	0	0.00	14	11.43	11.85	-14	16,585	-0.08%
2018/11/13	3	10.75	0	0.00	10.80	3	17,751	0.02%
2018/11/12	0	0.00	5	10.59	10.65	-5	18,723	-0.03%
2018/11/08	8	10.73	0	0.00	10.50	8	20,407	0.04%
2018/11/05	0	0.00	2	10.40	10.40	-2	20,954	-0.01%
2018/11/02	2	10.50	0	0.00	10.30	2	20,935	0.01%
2018/11/01	5	10.15	0	0.00	10.65	5	20,773	0.02%
2018/10/31	49	10.04	40	10.13	10.20	9	20,560	0.04%
2018/10/30	93	9.59	81	9.77	9.86	12	20,460	0.06%
2018/10/29	2	9.10	0	0.00	9.10	2	20,271	0.01%
2018/10/26	33	9.31	0	0.00	9.23	33	20,228	0.16%
2018/10/25	21	9.60	0	0.00	9.43	21	20,159	0.10%
2018/10/24	5	10.15	9	10.02	10.05	-4	20,069	-0.02%
2018/10/23	5	10.05	0	0.00	10.05	5	20,000	0.02%
2018/10/22	2	10.20	0	0.00	10.25	2	19,977	0.01%
2018/10/19	2	9.97	0	0.00	10.00	2	19,919	0.01%
2018/10/18	2	10.20	0	0.00	10.25	2	19,835	0.01%
2018/10/17	1	10.30	5	10.53	10.35	-4	19,788	-0.02%
2018/10/16	2	10.50	3	10.55	10.45	-1	19,689	-0.01%
2018/10/15	7	10.54	3	10.53	10.30	4	19,541	0.02%
2018/10/12	2	10.08	2	10.35	10.40	0	19,446	0.00%
2018/10/11	3	9.89	0	0.00	9.77	3	19,307	0.02%
2018/10/09	0	0.00	2	10.75	10.85	-2	19,114	-0.01%
2018/10/08	8	11.14	3	11.18	11.15	5	19,037	0.03%
2018/10/05	15	10.87	2	11.10	11.05	13	18,940	0.07%
2018/10/04	2	11.80	1	11.60	11.50	1	18,673	0.01%
2018/10/03	10	11.47	6	11.48	11.45	4	18,707	0.02%
2018/10/02	1	12.25	0	0.00	12.20	1	18,322	0.01%
2018/10/01	4	12.45	0	0.00	12.50	4	18,207	0.02%
2018/09/28	9	12.25	6	12.27	12.30	3	18,148	0.02%
2018/09/27	17	12.42	15	12.49	12.30	2	18,060	0.01%
2018/09/26	2	12.35	5	12.38	12.30	-3	17,822	-0.02%
2018/09/25	4	12.30	3	12.50	12.55	1	17,762	0.01%
2018/09/21	58	12.65	51	12.49	12.45	7	17,549	0.04%
2018/09/20	3	12.30	5.1	12.59	12.25	-2.1	17,320	-0.01%
2018/09/19	4	13.51	13	13.05	13.05	-9	16,795	-0.05%
2018/09/18	8	13.53	5	13.33	13.30	3	16,584	0.02%
2018/09/17	11	13.59	7	13.50	13.50	4	16,401	0.02%
2018/09/14	7	13.74	12	13.78	14.00	-5	16,153	-0.03%
2018/09/13	64	13.12	74	13.18	13.20	-10	15,673	-0.06%
2018/09/12	85	13.08	80	13.29	13.20	5	15,263	0.03%
2018/09/11	27	13.63	36	13.41	13.90	-9	14,759	-0.06%
2018/09/10	11	13.23	0	0.00	13.05	11	14,108	0.08%
2018/09/07	15.1	14.58	17	14.95	14.45	-1.9	13,489	-0.01%
2018/09/06	19	14.83	20	14.94	14.70	-1	12,912	-0.01%
2018/09/05	96	16.44	86	15.43	15.10	10	12,083	0.08%
2018/09/04	3	16.03	9.1	15.74	16.05	-6.1	10,813	-0.06%
2018/09/03	12	16.15	34	15.70	15.65	-22	10,756	-0.20%
2018/08/31	3	16.50	8.5	16.52	16.70	-5.5	10,728	-0.05%
2018/08/30	41	16.35	6	16.14	16.00	35	10,548	0.33%
2018/08/29	11	15.84	8	15.92	16.10	3	10,415	0.03%
2018/08/28	1	15.30	5	15.25	15.20	-4	10,336	-0.04%
2018/08/27	3	14.80	10	14.92	15.10	-7	10,217	-0.07%
2018/08/24	8	15.35	10	15.39	15.05	-2	10,035	-0.02%
2018/08/23	16	15.59	3	15.45	16.00	13	9,818	0.13%
2018/08/22	12.1	15.03	16	14.88	15.05	-3.9	9,524	-0.04%
2018/08/21	87.2	14.58	97	14.78	15.30	-9.8	9,321	-0.11%
2018/08/20	99	14.27	102	14.18	14.20	-3	7,900	-0.04%	大賣/
2018/08/17	37	13.84	54	14.19	14.30	-17	6,493	-0.26%
2018/08/16	25	12.32	53	12.38	13.00	-28	5,438	-0.51%
2018/08/15	102.2	11.96	61	12.06	12.20	41.2	4,606	0.89%	大買/
2018/08/14	10	11.15	36	10.80	11.25	-26	3,657	-0.71%
2018/08/13	1	10.25	0	0.00	10.25	1	3,157	0.03%
2018/08/10	78	10.45	108	10.47	10.45	-30	3,020	-0.99%	大賣/
2018/08/06	0	0.00	2	10.00	10.05	-2	2,794	-0.07%
2018/08/02	2	9.75	0	0.00	9.82	2	2,798	0.07%
2018/07/27	0	0.00	3	9.82	9.84	-3	2,843	-0.11%
2018/07/26	0	0.00	6	9.75	9.73	-6	2,815	-0.21%
2018/07/18	0	0.00	1	9.49	9.50	-1	2,835	-0.04%
2018/07/17	3	9.41	0	0.00	9.46	3	2,836	0.11%
2018/07/13	3	9.51	0	0.00	9.54	3	2,858	0.10%
2018/07/12	1	9.52	0	0.00	9.44	1	2,863	0.03%
2018/06/13	0	0.00	1	10.40	10.25	-1	2,509	-0.04%
2018/06/12	0	0.00	2	10.45	10.60	-2	2,438	-0.08%
2018/06/11	2	10.35	0	0.00	10.40	2	2,359	0.08%
2018/06/08	16	10.05	2	10.13	10.10	14	2,261	0.62%
2018/06/07	0	0.00	3.1	9.93	9.91	-3.1	2,190	-0.14%
2018/06/06	4	9.91	0	0.00	9.90	4	2,158	0.19%
2018/06/05	0	0.00	1	9.71	9.71	-1	2,141	-0.05%
2018/05/22	0	0.00	6	9.16	9.15	-6	1,882	-0.32%
2018/05/17	0	0.00	5	9.14	9.13	-5	1,923	-0.26%
2018/05/11	0	0.00	16	9.50	9.50	-16	2,035	-0.79%
2018/04/23	0	0.00	20	9.80	9.71	-20	2,117	-0.94%
2018/04/20	20	9.96	0	0.00	9.97	20	2,234	0.90%
2018/04/16	0	0.00	35	9.91	9.92	-35	2,411	-1.45%
2018/04/13	37	10.17	4	10.10	10.10	33	2,454	1.34%
2018/03/19	0	0.00	1	9.74	9.79	-1	3,730	-0.03%
2018/03/16	2	10.05	2	9.88	9.86	0	3,785	0.00%
2018/03/15	3	10.02	2	10.00	10.00	1	3,989	0.03%
2018/03/13	8	9.91	0	0.00	9.85	8	3,952	0.20%
2018/02/22	0	0.00	3	9.31	9.38	-3	4,810	-0.06%
2018/02/12	1	8.75	7	9.02	9.06	-6	4,960	-0.12%
2018/02/07	4	9.28	2	9.35	9.20	2	5,073	0.04%
2018/02/02	0	0.00	10	10.25	10.25	-10	5,250	-0.19%
2018/01/26	30	10.25	0	0.00	10.20	30	6,009	0.50%
2018/01/25	0	0.00	1	10.15	10.20	-1	6,146	-0.02%
2018/01/18	0	0.00	3	10.45	10.35	-3	6,762	-0.04%
2018/01/16	5	10.40	0	0.00	10.55	5	6,963	0.07%
2018/01/15	11	10.35	0	0.00	10.35	11	6,832	0.16%
2018/01/11	0	0.00	1	10.45	10.45	-1	6,785	-0.01%
2018/01/10	0	0.00	6	10.68	10.45	-6	6,692	-0.09%
2018/01/09	1	10.70	0	0.00	10.75	1	6,613	0.02%
2018/01/08	6	11.08	5	10.95	10.90	1	6,553	0.02%
2018/01/05	0	0.00	1	10.70	10.75	-1	6,339	-0.02%
2018/01/03	35	10.63	1	10.60	10.60	34	6,260	0.54%
2018/01/02	0.6	10.75	3	10.70	10.75	-2.4	6,219	-0.04%