金像電 (2368)-國泰-館前券商分點個股進出

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
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	17.1	191.05	12.4	188.78	187.00	4.7	9,799	0.05%
2024/04/24	8	195.12	7.2	195.20	196.50	0.9	9,812	0.01%
2024/04/23	9.6	185.12	3	185.32	188.00	6.6	9,758	0.07%
2024/04/22	14.3	187.90	20.2	183.94	182.00	-5.9	9,666	-0.06%
2024/04/19	19.9	198.28	15	195.47	196.00	4.9	9,531	0.05%
2024/04/18	14.1	204.24	10.2	203.76	205.00	3.9	9,488	0.04%
2024/04/17	22.2	202.27	2	201.25	201.50	20.2	9,472	0.21%
2024/04/16	19.9	203.16	19.3	202.98	201.50	0.7	9,455	0.01%
2024/04/15	28.3	218.55	10.2	215.67	212.50	18.1	9,443	0.19%
2024/04/12	11.1	229.46	1	230.50	229.50	10.1	9,313	0.11%
2024/04/11	7.2	230.08	2.1	230.97	229.50	5.1	9,337	0.05%
2024/04/10	25.7	234.17	13	236.00	230.50	12.7	9,333	0.14%
2024/04/09	42.4	237.02	31.7	238.00	237.00	10.7	9,352	0.11%
2024/04/08	20.4	244.98	17.4	245.23	242.50	2.9	9,345	0.03%
2024/04/03	9.1	237.76	17	239.06	241.00	-7.9	9,259	-0.09%
2024/04/02	64.1	237.22	40.5	235.06	234.00	23.6	9,240	0.26%
2024/04/01	20.2	246.08	9.1	247.06	245.00	11.1	9,145	0.12%
2024/03/29	21	247.71	24.1	248.92	245.50	-3.1	9,152	-0.03%
2024/03/28	50.1	244.89	42.1	246.95	244.50	8.1	9,107	0.09%
2024/03/27	38.3	250.74	42.6	252.41	251.00	-4.3	9,052	-0.05%
2024/03/26	21.3	247.21	10.1	244.96	242.00	11.2	8,927	0.13%
2024/03/25	11.2	250.15	13.3	250.33	247.50	-2.1	8,912	-0.02%
2024/03/22	32.5	245.01	57.8	245.26	247.50	-25.3	8,866	-0.29%
2024/03/21	20.2	233.74	17	235.15	233.50	3.2	8,668	0.04%
2024/03/20	6	229.83	6	232.00	229.50	0	8,699	0.00%
2024/03/19	46.8	234.07	16	231.12	229.50	30.8	8,751	0.35%
2024/03/18	18.2	236.56	15.1	237.24	238.00	3.1	8,684	0.04%
2024/03/15	28.7	229.90	27.6	231.23	232.50	1.1	8,689	0.01%
2024/03/14	19.6	223.08	15.2	222.70	220.50	4.4	8,659	0.05%
2024/03/13	17.3	236.85	13.1	231.75	229.00	4.2	8,739	0.05%
2024/03/12	16.3	242.98	22.1	243.36	242.50	-5.7	8,651	-0.07%
2024/03/11	21.8	249.76	23	251.02	248.00	-1.3	8,593	-0.01%
2024/03/08	32.6	251.99	35.3	251.62	249.50	-2.7	8,641	-0.03%
2024/03/07	66.5	262.13	23.8	260.93	252.50	42.7	8,595	0.50%
2024/03/06	26	269.25	28.2	269.61	274.50	-2.2	8,335	-0.03%
2024/03/05	9.5	262.80	16.2	264.46	265.50	-6.7	8,341	-0.08%
2024/03/04	14.2	262.60	12.1	261.55	259.00	2.1	8,359	0.03%
2024/03/01	15	262.77	18.4	263.77	261.50	-3.4	8,322	-0.04%
2024/02/29	13.3	255.90	18.8	256.20	257.00	-5.6	8,274	-0.07%
2024/02/27	23.6	253.48	22.2	254.02	252.50	1.4	8,255	0.02%
2024/02/26	10.1	261.40	8	261.81	261.50	2.1	8,170	0.03%
2024/02/23	39.7	263.12	49.5	263.83	262.00	-9.8	8,128	-0.12%
2024/02/22	50.4	260.89	41	256.54	255.50	9.4	8,003	0.12%
2024/02/21	26.2	258.98	25.4	259.55	259.50	0.8	7,836	0.01%
2024/02/20	18.9	258.17	24.4	259.46	261.50	-5.5	7,793	-0.07%
2024/02/19	60.5	272.80	43.2	269.27	265.00	17.3	7,781	0.22%
2024/02/16	42.2	271.55	35	273.04	275.00	7.2	7,674	0.09%
2024/02/15	15	269.00	18.5	272.61	273.00	-3.5	7,656	-0.05%
2024/02/05	45.4	247.15	40.4	248.55	248.50	5	7,528	0.07%
2024/02/02	30.5	240.71	46.6	240.39	241.00	-16.1	7,755	-0.21%
2024/02/01	22.6	230.33	22.1	231.00	231.50	0.5	7,649	0.01%
2024/01/31	54	232.43	36.7	233.05	229.00	17.3	7,741	0.22%
2024/01/30	52.7	233.21	81.3	233.90	234.00	-28.6	7,738	-0.37%
2024/01/29	14.1	222.04	22	222.82	224.50	-8	7,520	-0.11%
2024/01/26	15	219.30	13.1	218.01	216.50	1.9	7,612	0.03%
2024/01/25	23.1	222.73	31.1	223.52	222.50	-8	7,651	-0.10%
2024/01/24	22	219.52	12	220.92	216.50	10	7,583	0.13%
2024/01/23	23	220.52	28.1	221.24	221.50	-5.1	7,645	-0.07%
2024/01/22	17.5	218.37	57.2	219.52	222.00	-39.7	7,580	-0.52%
2024/01/19	16	203.66	4	204.38	204.00	12	7,423	0.16%
2024/01/18	16.6	202.61	6.2	199.60	200.50	10.4	7,433	0.14%
2024/01/17	6.1	213.12	9	211.11	210.50	-2.9	7,369	-0.04%
2024/01/16	8.5	215.03	9	216.55	214.50	-0.5	7,386	-0.01%
2024/01/15	17	214.97	18.1	215.20	216.00	-1.1	7,379	-0.01%
2024/01/12	13	207.88	8.1	208.55	208.00	4.9	7,425	0.07%
2024/01/11	12	203.67	19	204.76	206.00	-7	7,457	-0.09%
2024/01/10	9	198.39	9	199.56	200.00	0	7,509	0.00%
2024/01/09	25.9	198.93	10.4	199.11	195.50	15.5	7,541	0.21%
2024/01/08	15	205.57	9	205.44	204.50	6	7,519	0.08%
2024/01/05	16	207.44	9	205.78	205.50	7	7,562	0.09%
2024/01/04	19	215.32	9	215.22	213.00	10	7,600	0.13%
2024/01/03	21.1	215.60	24.1	217.90	218.50	-3	7,637	-0.04%
2024/01/02	18.2	217.54	21.2	219.15	218.00	-3	7,643	-0.04%
2023/12/29	3.3	217.54	12	217.29	218.00	-8.8	7,716	-0.11%
2023/12/28	10	217.00	10	219.75	214.50	0	7,853	0.00%
2023/12/27	4.3	215.63	4.1	216.88	217.00	0.2	8,073	0.00%
2023/12/26	2.5	213.43	21.1	212.39	215.50	-18.5	8,392	-0.22%
2023/12/25	6	216.16	2	213.50	213.50	4	8,610	0.05%
2023/12/22	16.4	216.11	20.1	216.40	217.00	-3.7	8,705	-0.04%
2023/12/21	12.2	209.80	9	209.22	210.50	3.2	8,828	0.04%
2023/12/20	9.3	213.23	5	213.90	213.50	4.3	9,114	0.05%
2023/12/19	10.4	214.81	11	213.77	213.50	-0.6	9,164	-0.01%
2023/12/18	7.2	215.36	7.1	216.14	216.00	0.1	9,215	0.00%
2023/12/15	57	217.53	50	216.46	215.50	7	9,288	0.08%
2023/12/14	114.1	224.27	100.1	221.58	220.00	14	9,289	0.15%	大買/
2023/12/13	8	223.44	15.3	224.29	223.50	-7.2	9,307	-0.08%
2023/12/12	17	220.94	15.3	221.91	219.50	1.7	9,358	0.02%
2023/12/11	48.3	226.50	19	224.92	220.50	29.3	9,350	0.31%
2023/12/08	86.4	239.11	66.7	238.69	238.00	19.7	9,317	0.21%
2023/12/07	33.3	226.94	29.2	227.63	224.50	4.1	9,137	0.04%
2023/12/06	14.3	220.87	16.4	220.38	223.50	-2.1	9,168	-0.02%
2023/12/05	22.5	215.44	12.1	214.87	212.00	10.4	9,163	0.11%
2023/12/04	77	228.10	69	223.91	224.00	8	9,137	0.09%
2023/12/01	10	226.95	9	227.89	229.50	1	9,393	0.01%
2023/11/30	56.3	228.65	60	228.91	228.00	-3.7	9,479	-0.04%
2023/11/29	21	224.50	27	224.76	225.00	-6	9,460	-0.06%
2023/11/28	13	217.38	10.6	217.34	217.50	2.4	9,624	0.02%
2023/11/27	6	213.33	6.4	213.48	211.50	-0.4	9,746	0.00%
2023/11/24	6.1	217.15	6.3	218.37	217.50	-0.2	9,920	0.00%
2023/11/23	8.2	219.08	6.2	219.15	215.50	2.1	9,995	0.02%
2023/11/22	5	221.80	2.9	221.08	221.00	2.1	10,095	0.02%
2023/11/21	14.5	226.86	12	225.79	225.00	2.5	10,258	0.02%
2023/11/20	8.1	222.57	12	223.38	223.50	-3.9	10,564	-0.04%
2023/11/17	24.1	220.58	26.2	221.76	221.50	-2.1	10,825	-0.02%
2023/11/16	34.1	221.52	22.2	223.71	220.50	11.9	10,939	0.11%
2023/11/15	29.1	230.76	29	229.60	229.00	0.1	10,990	0.00%
2023/11/14	66.3	231.06	81.7	231.69	232.00	-15.5	11,656	-0.13%
2023/11/13	25	218.54	16	218.16	217.00	9	12,092	0.07%
2023/11/10	65	221.42	90.5	222.84	220.50	-25.5	12,229	-0.21%
2023/11/09	10.1	210.35	16.1	210.95	215.00	-6	12,137	-0.05%
2023/11/08	12	205.42	23.8	205.13	209.00	-11.7	12,248	-0.10%
2023/11/07	16.1	199.50	15	199.83	200.00	1.1	12,491	0.01%
2023/11/06	11	196.73	9.4	196.23	197.50	1.6	12,660	0.01%
2023/11/03	14.3	190.04	23	190.74	189.00	-8.7	12,868	-0.07%
2023/11/02	11.9	182.80	12.6	183.11	184.00	-0.7	12,928	-0.01%
2023/11/01	9.2	175.73	15.1	175.95	177.00	-5.9	13,071	-0.05%
2023/10/31	22.8	181.17	16	178.63	176.00	6.8	13,190	0.05%
2023/10/30	7.1	186.50	5	187.31	185.50	2.1	13,269	0.02%
2023/10/27	17.4	187.94	14	187.39	186.50	3.4	13,444	0.03%
2023/10/26	20.3	190.52	11.3	188.42	187.00	9	13,636	0.07%
2023/10/25	37.1	200.65	36.1	201.95	200.50	1	13,652	0.01%
2023/10/24	25	195.46	28	195.73	201.50	-3	13,863	-0.02%
2023/10/23	17.1	193.09	15.3	193.59	192.50	1.8	13,959	0.01%
2023/10/20	32	191.75	31	191.61	192.50	1	14,232	0.01%
2023/10/19	19.1	197.51	20	198.50	197.50	-0.9	14,457	-0.01%
2023/10/18	19.4	200.66	9	201.22	198.50	10.4	14,624	0.07%
2023/10/17	26.7	211.65	23.2	209.39	207.50	3.5	14,675	0.02%
2023/10/16	50.6	214.59	21.1	215.00	215.00	29.5	14,732	0.20%
2023/10/13	20.9	220.61	20.1	222.24	223.00	0.8	14,818	0.01%
2023/10/12	24	223.79	29.1	224.52	223.50	-5.1	14,832	-0.03%
2023/10/11	13.1	220.06	13	219.65	218.00	0.1	14,997	0.00%
2023/10/06	45.2	222.69	44.2	222.98	221.00	1	15,293	0.01%
2023/10/05	41.1	220.79	37.2	221.29	222.50	3.9	15,490	0.03%
2023/10/04	41.4	217.05	62	218.79	221.00	-20.6	15,730	-0.13%
2023/10/03	64.1	221.08	70.1	221.81	219.00	-6	15,759	-0.04%
2023/10/02	74.4	223.41	54	222.31	215.50	20.4	15,638	0.13%
2023/09/28	46.3	218.06	60.4	218.94	219.50	-14.1	15,485	-0.09%
2023/09/27	37.2	208.75	46.2	209.83	211.50	-9	15,348	-0.06%
2023/09/26	40	208.99	25.2	206.84	204.00	14.9	15,546	0.10%
2023/09/25	54.2	213.45	65	215.64	211.00	-10.8	15,739	-0.07%
2023/09/22	9.3	197.91	16.1	198.03	201.00	-6.8	15,794	-0.04%
2023/09/21	22.4	192.59	20.3	193.35	195.00	2.1	15,813	0.01%
2023/09/20	13	193.62	23.1	194.00	193.50	-10.1	15,888	-0.06%
2023/09/19	19.1	192.05	22.2	191.67	190.00	-3.1	15,919	-0.02%
2023/09/18	51.4	193.78	35	193.21	193.00	16.4	15,947	0.10%
2023/09/15	23.4	202.32	24	203.75	203.50	-0.7	15,915	0.00%
2023/09/14	26.1	198.67	25	198.62	199.50	1.1	16,237	0.01%
2023/09/13	21.7	194.17	22.2	194.52	194.00	-0.5	16,324	0.00%
2023/09/12	13.1	200.55	12	201.09	200.00	1.1	16,419	0.01%
2023/09/11	27.5	201.59	30.2	199.09	199.00	-2.7	16,718	-0.02%
2023/09/08	21.1	207.82	20.1	208.45	208.50	1	16,660	0.01%
2023/09/07	28.5	211.23	20	210.53	209.50	8.5	16,783	0.05%
2023/09/06	74	217.74	74.3	217.57	216.50	-0.3	16,895	0.00%
2023/09/05	21	207.93	38.1	209.20	208.00	-17.1	16,863	-0.10%
2023/09/04	28.5	204.15	31.2	203.99	206.00	-2.7	16,963	-0.02%
2023/09/01	62.6	207.22	52.1	205.84	201.00	10.5	17,167	0.06%
2023/08/31	38	211.41	60.4	212.11	215.50	-22.4	17,119	-0.13%
2023/08/30	42.1	207.21	52.5	208.79	208.50	-10.4	17,335	-0.06%
2023/08/29	38.2	204.28	42.1	201.85	201.00	-3.8	17,494	-0.02%
2023/08/28	23.3	202.40	24.6	203.52	202.00	-1.3	17,497	-0.01%
2023/08/25	46.3	207.49	37	207.92	207.00	9.3	17,578	0.05%
2023/08/24	113.5	218.92	88.2	218.65	216.50	25.3	17,675	0.14%	大買/
2023/08/23	37.1	207.69	57.6	208.12	209.00	-20.5	17,478	-0.12%
2023/08/22	41.8	203.60	30.5	204.32	201.50	11.3	17,694	0.06%
2023/08/21	42.3	204.02	47.1	203.15	201.50	-4.7	18,190	-0.03%
2023/08/18	200.9	207.89	201.7	207.09	203.50	-0.8	18,218	0.00%	大買/大賣/
2023/08/17	199.1	198.53	197.4	199.83	206.50	1.8	17,771	0.01%	大買/大賣/
2023/08/16	28.6	182.99	42.2	183.76	188.00	-13.5	17,637	-0.08%
2023/08/15	47.2	179.90	50.8	180.80	180.00	-3.6	18,217	-0.02%
2023/08/14	54.3	175.55	45	173.97	173.50	9.3	18,299	0.05%
2023/08/11	60.6	175.50	76.4	175.90	178.50	-15.7	18,279	-0.09%
2023/08/10	67.6	169.04	61.3	167.86	166.50	6.3	18,003	0.03%
2023/08/09	70.2	177.97	81.7	178.24	179.00	-11.5	17,778	-0.06%
2023/08/08	26.3	169.76	31.5	170.94	172.00	-5.2	17,596	-0.03%
2023/08/07	35.2	165.00	30.8	166.51	168.00	4.4	17,423	0.03%
2023/08/04	25.3	157.74	19.2	158.25	158.50	6.1	17,245	0.04%
2023/08/02	33.2	163.17	42.3	162.78	157.50	-9.1	17,111	-0.05%
2023/08/01	22.7	166.95	20.2	165.93	165.00	2.5	16,979	0.01%
2023/07/31	28.7	175.06	22.9	174.46	169.50	5.9	16,856	0.03%
2023/07/28	15.2	176.46	12	177.25	178.50	3.2	16,700	0.02%
2023/07/27	44.5	179.98	120.1	179.97	176.00	-75.6	16,663	-0.45%	大賣/
2023/07/26	33.3	176.67	29	175.85	174.50	4.3	16,436	0.03%
2023/07/25	140.2	187.08	47.8	182.50	177.00	92.4	16,360	0.56%	大買/
2023/07/24	61.3	184.30	64.4	186.37	188.50	-3.1	16,090	-0.02%
2023/07/21	20.3	177.95	36.3	179.68	181.00	-16	15,856	-0.10%
2023/07/20	25.9	173.86	31	174.56	175.50	-5.1	15,743	-0.03%
2023/07/19	17.9	174.24	18.3	174.65	171.50	-0.4	15,678	0.00%
2023/07/18	35.2	178.25	33.3	178.67	178.00	1.9	15,619	0.01%
2023/07/17	21.4	178.60	22.1	178.41	176.50	-0.7	15,444	0.00%
2023/07/14	48.2	180.34	63.7	180.42	182.00	-15.5	15,399	-0.10%
2023/07/13	38.3	182.47	33.9	182.75	180.00	4.4	15,223	0.03%
2023/07/12	52.5	167.43	56	167.91	170.00	-3.5	15,013	-0.02%
2023/07/11	51.4	162.52	34.2	162.18	163.50	17.2	14,816	0.12%
2023/07/10	24.8	153.50	49.4	151.90	155.00	-24.6	14,581	-0.17%
2023/07/07	30.1	148.90	32	149.83	148.50	-2	14,598	-0.01%
2023/07/06	56.6	149.61	18.6	149.49	149.00	38	14,706	0.26%
2023/07/05	19.2	154.99	21.1	155.57	154.50	-1.9	14,620	-0.01%
2023/07/04	68.4	154.72	57.6	155.59	155.50	10.8	14,613	0.07%
2023/07/03	75.2	152.28	52.5	152.11	153.00	22.7	14,426	0.16%
2023/06/30	58.1	144.53	68.4	143.95	146.00	-10.2	14,134	-0.07%
2023/06/29	19.1	139.15	12	138.79	139.00	7.1	13,829	0.05%
2023/06/28	14.9	138.35	10.1	138.89	138.00	4.9	13,872	0.04%
2023/06/27	13.2	136.67	18	135.42	135.00	-4.8	13,928	-0.03%
2023/06/26	28	138.50	16.2	138.96	138.50	11.8	13,986	0.08%
2023/06/21	9.4	142.14	22	142.75	142.00	-12.6	13,981	-0.09%
2023/06/20	114.1	142.90	104.1	141.70	142.00	10	14,126	0.07%	大買/大賣/
2023/06/19	16.1	137.72	18.1	139.14	140.00	-2	14,288	-0.01%
2023/06/16	48.1	140.45	60.6	140.34	139.50	-12.5	14,268	-0.09%
2023/06/15	72.1	137.28	66.7	137.67	138.00	5.4	14,089	0.04%
2023/06/14	27.2	135.24	21.1	135.50	134.50	6.1	13,778	0.04%
2023/06/13	19.2	135.83	24.2	136.58	136.00	-5.1	13,742	-0.04%
2023/06/12	37.2	136.20	26.9	135.02	135.00	10.2	13,569	0.08%
2023/06/09	64.1	138.64	50.3	138.28	139.00	13.7	13,416	0.10%
2023/06/08	47	134.08	48	134.44	133.00	-1	13,188	-0.01%
2023/06/07	40.2	135.27	79	134.41	134.50	-38.7	13,041	-0.30%
2023/06/06	56.1	129.77	10.9	131.78	130.00	45.2	13,003	0.35%
2023/06/05	59.1	132.01	79.5	132.33	133.00	-20.4	12,873	-0.16%
2023/06/02	51.3	127.54	56.5	128.57	128.00	-5.2	12,646	-0.04%
2023/06/01	41.1	123.61	44.3	123.67	125.00	-3.2	12,322	-0.03%
2023/05/31	31.4	123.11	77	123.24	122.00	-45.6	12,268	-0.37%
2023/05/30	105.5	122.60	49.1	124.18	125.00	56.4	12,147	0.46%	大買/
2023/05/29	34.2	121.76	25	120.78	121.50	9.2	12,068	0.08%
2023/05/26	60.4	124.70	89.9	124.28	121.50	-29.5	12,263	-0.24%
2023/05/25	109	118.29	103.6	120.16	122.50	5.4	11,877	0.05%	大買/大賣/
2023/05/24	12.2	110.06	18	109.97	111.50	-5.8	11,324	-0.05%
2023/05/23	36.1	111.58	42.3	111.88	110.50	-6.2	11,271	-0.05%
2023/05/22	90.1	115.33	57.4	114.76	113.50	32.7	11,155	0.29%
2023/05/19	106.5	109.81	129	111.19	113.50	-22.5	10,654	-0.21%	大買/大賣/
2023/05/18	30.6	101.50	70	101.34	103.50	-39.4	9,916	-0.40%
2023/05/17	15	96.56	9.5	96.34	97.90	5.5	9,528	0.06%
2023/05/16	14.1	96.36	8	95.72	95.10	6	9,364	0.06%
2023/05/15	9	95.97	7	95.99	96.70	2	9,348	0.02%
2023/05/12	17.3	94.15	7	93.50	95.50	10.3	9,433	0.11%
2023/05/11	7.5	95.31	12	95.69	95.00	-4.5	9,485	-0.05%
2023/05/10	13	96.55	9	96.34	96.20	4	9,558	0.04%
2023/05/09	5.1	97.72	83	97.10	97.30	-77.9	9,660	-0.81%
2023/05/08	110.3	98.47	21.1	97.45	97.20	89.3	9,808	0.91%	大買/
2023/05/05	4	98.60	5.1	98.32	98.10	-1.1	9,896	-0.01%
2023/05/04	7	96.31	7	95.79	96.70	0	10,067	0.00%
2023/05/03	3.2	97.13	5	97.32	96.70	-1.8	10,151	-0.02%
2023/05/02	8.2	98.82	9	98.38	98.20	-0.8	10,195	-0.01%
2023/04/28	24.1	99.38	7.8	98.78	98.60	16.3	10,223	0.16%
2023/04/27	5	98.14	4	97.98	98.50	1	10,153	0.01%
2023/04/26	6.1	96.36	10	98.27	98.40	-3.9	10,172	-0.04%
2023/04/25	31.6	98.73	21	96.72	96.40	10.6	10,097	0.10%
2023/04/24	5.1	101.18	12	101.04	101.50	-6.9	10,049	-0.07%
2023/04/21	10.4	98.84	27	98.87	98.20	-16.6	10,022	-0.17%
2023/04/20	14	100.18	13.5	100.41	100.00	0.5	10,003	0.01%
2023/04/19	10.1	102.30	24.5	102.89	101.50	-14.4	10,094	-0.14%
2023/04/18	7.1	101.70	7.1	101.64	101.50	0	10,103	0.00%
2023/04/17	28	102.73	47	102.28	102.50	-19	10,135	-0.19%
2023/04/14	54.7	100.62	10	100.95	99.20	44.7	10,082	0.44%
2023/04/13	11	99.88	12	100.47	99.30	-1	10,044	-0.01%
2023/04/12	10	101.95	7.1	102.36	102.50	3	9,937	0.03%
2023/04/11	22	102.48	28	103.01	103.00	-6	9,756	-0.06%
2023/04/10	9	97.83	26.8	98.18	98.80	-17.8	9,568	-0.19%
2023/04/07	22	94.68	37	95.20	95.30	-15	9,463	-0.16%
2023/04/06	31	94.40	10	94.00	94.10	21	9,350	0.22%
2023/03/31	6	97.73	6	97.92	97.30	0	9,237	0.00%
2023/03/30	26	97.87	29	97.91	97.80	-3	9,224	-0.03%
2023/03/29	25	96.88	19	97.70	96.70	6	9,142	0.07%
2023/03/28	24.1	98.07	31.2	98.29	97.70	-7.1	9,014	-0.08%
2023/03/27	7	94.84	35.9	97.08	98.00	-28.9	8,784	-0.33%
2023/03/24	6	93.63	10	93.66	94.00	-4	8,744	-0.05%
2023/03/23	28	94.71	22	94.03	93.20	6	8,620	0.07%
2023/03/22	103	95.80	137.9	95.97	95.40	-34.9	8,401	-0.42%	大買/大賣/
2023/03/21	14	91.71	26.3	91.87	92.50	-12.3	7,819	-0.16%
2023/03/20	3.2	89.48	13	89.91	90.20	-9.8	7,651	-0.13%
2023/03/17	4	88.60	18	88.68	89.50	-14	7,608	-0.18%
2023/03/16	22.1	87.58	16.1	86.93	86.80	6	7,566	0.08%
2023/03/15	12	88.56	6	88.88	88.20	6	7,605	0.08%
2023/03/14	1	89.50	5.1	88.98	88.10	-4.1	7,634	-0.05%
2023/03/13	14	88.31	16	88.62	89.30	-2	7,659	-0.03%
2023/03/10	14.3	87.69	14	87.94	87.70	0.3	7,646	0.00%
2023/03/09	61.2	89.60	20.3	89.14	89.40	40.9	7,705	0.53%
2023/03/08	15.3	92.63	17	92.69	92.50	-1.7	7,507	-0.02%
2023/03/07	52	92.46	66.1	92.50	93.00	-14.1	7,641	-0.18%
2023/03/06	30.1	91.42	29	91.13	90.90	1.1	7,540	0.01%
2023/03/03	17.1	90.81	7	91.09	90.40	10.1	7,685	0.13%
2023/03/02	15.3	89.92	18	90.30	89.90	-2.7	7,714	-0.04%
2023/03/01	30	91.55	36	91.84	90.80	-6	7,713	-0.08%
2023/02/24	48.5	91.32	82	91.59	92.10	-33.5	7,631	-0.44%
2023/02/23	11.2	88.60	31	88.62	89.00	-19.8	7,430	-0.27%
2023/02/22	19.2	86.86	1	87.20	87.10	18.2	7,565	0.24%
2023/02/21	21	89.08	20.1	89.24	88.60	0.9	7,570	0.01%
2023/02/20	40.1	88.82	41.3	89.01	88.50	-1.2	7,537	-0.02%
2023/02/17	28.4	86.73	14	86.89	87.70	14.4	7,443	0.19%
2023/02/16	28.3	87.72	21.5	88.00	88.10	6.8	7,570	0.09%
2023/02/15	18.2	86.90	21.8	87.10	87.10	-3.6	7,865	-0.05%
2023/02/14	10	87.06	6.1	87.09	86.50	4	8,028	0.05%
2023/02/13	13.4	86.00	3	85.80	86.50	10.4	8,196	0.13%
2023/02/10	39.3	86.04	21.6	86.62	85.10	17.7	8,434	0.21%
2023/02/09	19.6	86.59	3.1	86.64	86.90	16.5	8,363	0.20%
2023/02/08	16.3	87.74	8	87.86	87.80	8.3	8,250	0.10%
2023/02/07	42.6	87.84	37	88.00	88.00	5.6	8,254	0.07%
2023/02/06	26	90.02	5.1	90.48	89.50	21	8,203	0.26%
2023/02/03	9	93.60	23.1	93.25	93.40	-14.1	8,194	-0.17%
2023/02/02	18.1	91.24	32.9	91.93	93.50	-14.8	8,215	-0.18%
2023/02/01	17	88.81	6.2	88.94	89.10	10.8	8,135	0.13%
2023/01/31	16.2	86.78	2	86.85	87.30	14.2	8,206	0.17%
2023/01/30	17.1	88.34	7	89.14	88.00	10.1	8,258	0.12%
2023/01/17	7.2	88.26	2.9	88.10	88.00	4.3	8,342	0.05%
2023/01/16	6	88.65	8	88.40	88.70	-2	8,462	-0.02%
2023/01/13	19	89.18	21	89.10	89.30	-2	8,529	-0.02%
2023/01/12	11.3	88.90	11	89.26	88.60	0.3	8,742	0.00%
2023/01/11	13.5	92.52	9	92.22	90.90	4.5	8,825	0.05%
2023/01/10	7	91.96	3.2	91.13	91.80	3.9	8,935	0.04%
2023/01/09	10	90.49	53.5	90.18	91.00	-43.5	9,201	-0.47%
2023/01/06	7	85.64	23	87.24	87.20	-16	9,460	-0.17%
2023/01/05	49	85.76	39	86.13	85.20	10	9,816	0.10%
2023/01/04	28.7	87.72	18.3	87.46	87.00	10.4	9,979	0.10%
2023/01/03	17.1	89.01	32	88.49	89.20	-14.9	10,081	-0.15%
2022/12/30	6.2	87.77	4.1	87.17	86.80	2.2	10,259	0.02%
2022/12/29	8	86.50	6.1	86.11	87.00	1.9	10,578	0.02%
2022/12/28	14.5	86.12	4	87.95	85.80	10.5	10,960	0.10%
2022/12/27	1	89.60	1.2	90.01	89.70	-0.2	11,165	0.00%
2022/12/26	5.1	88.82	4	88.90	89.00	1.1	11,494	0.01%
2022/12/23	29	87.32	6	87.85	88.40	23	11,992	0.19%
2022/12/22	14.3	90.04	6	90.30	89.40	8.2	12,229	0.07%
2022/12/21	36	90.74	2	90.95	90.20	34	12,393	0.27%
2022/12/20	18	93.97	14	94.73	91.80	4	12,656	0.03%
2022/12/19	2	95.60	2	95.15	95.10	0	12,955	0.00%
2022/12/16	34	93.20	11	94.21	95.70	23	13,483	0.17%
2022/12/15	13	96.77	1	97.00	96.60	12	13,535	0.09%
2022/12/14	17	96.51	22	96.40	97.00	-5	13,841	-0.04%
2022/12/13	4	96.68	7.1	96.56	95.00	-3.1	14,007	-0.02%
2022/12/12	2.1	94.91	3	95.17	95.50	-0.9	14,126	-0.01%
2022/12/09	34	95.64	14	96.07	95.50	20	14,169	0.14%
2022/12/08	4	95.13	4	95.63	95.20	0	14,202	0.00%
2022/12/07	17.1	95.76	5.2	95.14	95.50	11.9	14,220	0.08%
2022/12/06	5.2	98.64	3.3	99.22	97.90	1.9	14,235	0.01%
2022/12/05	17.1	98.87	19	99.36	98.30	-1.9	14,275	-0.01%
2022/12/02	11	99.48	6.6	99.58	99.10	4.4	14,301	0.03%
2022/12/01	9.3	100.13	49.1	100.69	100.50	-39.8	14,353	-0.28%
2022/11/30	29	97.57	28	97.91	97.50	1	14,355	0.01%
2022/11/29	49.1	99.17	31	100.36	97.50	18.1	14,502	0.12%
2022/11/28	10.2	101.16	9	101.33	102.50	1.2	14,402	0.01%
2022/11/25	19	99.68	16	100.48	100.00	3	14,421	0.02%
2022/11/24	8	99.78	13.7	100.31	100.50	-5.7	14,483	-0.04%
2022/11/23	6	98.28	7	98.70	98.70	-1	14,507	-0.01%
2022/11/22	30	96.27	6.8	97.04	97.10	23.2	14,530	0.16%
2022/11/21	12.2	99.66	40.9	99.89	98.50	-28.7	14,571	-0.20%
2022/11/18	47.1	99.17	43.4	99.59	97.10	3.7	14,534	0.03%
2022/11/17	9	97.79	40	97.98	98.70	-31	14,434	-0.21%
2022/11/16	19	97.33	23.1	97.42	96.80	-4.1	14,513	-0.03%
2022/11/15	56	96.71	52.1	95.76	95.60	3.9	14,608	0.03%
2022/11/14	36	96.85	69	97.12	97.30	-33	14,948	-0.22%
2022/11/11	56	96.21	40	96.35	94.00	16	15,166	0.11%
2022/11/10	35.1	93.71	46	93.70	94.00	-10.9	15,028	-0.07%
2022/11/09	33	91.81	34	91.82	92.00	-1	15,278	-0.01%
2022/11/08	28	91.16	43.1	90.55	89.20	-15.1	15,431	-0.10%
2022/11/07	23	88.46	8	89.15	87.60	15	15,185	0.10%
2022/11/04	6	87.30	7	87.56	88.10	-1	15,145	-0.01%
2022/11/03	34.1	87.62	30	87.50	87.80	4.1	15,102	0.03%
2022/11/02	8	87.44	21.1	87.62	88.20	-13.1	15,053	-0.09%
2022/11/01	30	86.31	29	86.14	86.50	1	15,093	0.01%
2022/10/31	8	84.44	12.6	84.61	85.60	-4.6	14,949	-0.03%
2022/10/28	28	81.88	28	82.43	82.10	0	14,853	0.00%
2022/10/27	51	79.80	67.2	79.08	81.50	-16.2	14,807	-0.11%
2022/10/26	30	77.24	22	77.42	76.90	8	14,684	0.05%
2022/10/25	32.6	79.34	31.4	79.40	78.40	1.2	14,672	0.01%
2022/10/24	19	80.49	22	81.36	80.00	-3	14,785	-0.02%
2022/10/21	13.1	80.97	7	81.67	79.90	6.1	14,848	0.04%
2022/10/20	26	81.28	23	81.21	82.30	3	14,883	0.02%
2022/10/19	25.5	83.91	27	84.11	83.00	-1.5	14,935	-0.01%
2022/10/18	17	84.40	25	84.08	83.00	-8	15,190	-0.05%
2022/10/17	115.1	84.49	97	84.58	84.60	18.1	15,263	0.12%	大買/
2022/10/14	67.2	90.28	59.1	89.57	88.00	8.1	15,056	0.05%
2022/10/13	68.6	91.21	71	89.14	88.80	-2.4	14,846	-0.02%
2022/10/12	39	88.20	36.1	89.08	90.50	3	14,838	0.02%
2022/10/11	89.7	86.17	51	85.37	85.10	38.7	15,139	0.26%
2022/10/07	44.1	94.31	56.9	91.87	91.50	-12.8	15,242	-0.08%
2022/10/06	47.1	96.15	47.1	96.15	94.80	0	15,505	0.00%
2022/10/05	88	94.66	90	94.47	94.60	-2	15,616	-0.01%
2022/10/04	36.6	93.85	35	93.30	92.90	1.6	15,765	0.01%
2022/10/03	44.6	94.31	41.5	93.73	93.80	3.1	15,903	0.02%
2022/09/30	68.5	90.26	116	90.86	92.80	-47.5	15,691	-0.30%	大賣/
2022/09/29	82.3	90.10	46.9	87.41	86.00	35.4	15,337	0.23%
2022/09/28	38.1	93.14	21.9	90.99	89.20	16.2	15,337	0.11%
2022/09/27	38.2	95.77	27.2	95.28	94.00	11	15,426	0.07%
2022/09/26	67.3	97.46	48.9	97.96	97.00	18.4	15,254	0.12%
2022/09/23	33.2	99.13	135.8	99.82	102.00	-102.6	15,044	-0.68%	大賣/鉅額交易
2022/09/22	34.2	93.54	65.5	93.96	95.00	-31.3	14,706	-0.21%
2022/09/21	75.4	91.17	78.7	91.55	93.70	-3.3	14,786	-0.02%
2022/09/20	21.2	90.71	22.6	91.27	91.10	-1.4	14,894	-0.01%
2022/09/19	15.3	90.13	17.2	90.09	88.10	-1.9	15,034	-0.01%
2022/09/06	34.1	78.63	1	79.30	77.70	33.1	15,220	0.22%
2022/09/05	83.4	79.69	81	78.97	78.60	2.4	15,777	0.01%
2022/09/02	3.1	80.58	0	0.00	80.10	3.1	16,650	0.02%
2022/09/01	24	81.61	17	81.62	81.00	7	17,967	0.04%
2022/08/31	2	83.05	6	83.20	83.60	-4	18,273	-0.02%
2022/08/30	5	82.20	16	82.43	82.10	-11	18,237	-0.06%
2022/08/29	63.2	80.10	19	80.55	80.50	44.2	18,158	0.24%
2022/08/26	18.1	83.49	17	83.72	83.40	1.1	18,113	0.01%
2022/08/25	29	84.02	68	84.19	83.80	-39	18,032	-0.22%
2022/08/24	44	80.98	7.2	80.83	80.30	36.9	17,975	0.20%
2022/08/23	55	81.82	57	82.25	82.30	-2	18,000	-0.01%
2022/08/22	14	83.28	44.3	83.99	82.10	-30.2	18,094	-0.17%
2022/08/19	12	83.65	20	83.66	83.10	-8	18,040	-0.04%
2022/08/18	10	82.19	15.1	82.53	83.00	-5.1	18,263	-0.03%
2022/08/17	19	82.57	53	82.84	82.70	-34	18,257	-0.19%
2022/08/16	14	81.78	18	81.82	82.30	-4	18,279	-0.02%
2022/08/15	10	80.23	27.5	80.48	80.50	-17.5	18,163	-0.10%
2022/08/12	31	78.84	37	79.52	78.60	-6	18,131	-0.03%
2022/08/11	54.6	79.72	50	80.15	79.00	4.5	18,111	0.03%
2022/08/10	107	78.49	129.5	79.05	79.30	-22.5	18,135	-0.12%	大買/大賣/
2022/08/09	177.1	74.70	202.2	76.56	77.50	-25.1	17,820	-0.14%	大買/大賣/
2022/08/08	56.1	72.33	51.3	72.48	73.90	4.8	17,699	0.03%
2022/08/05	69.6	71.75	56	71.92	72.00	13.6	17,868	0.08%
2022/08/04	160	75.48	73	72.49	72.00	87	17,561	0.50%	大買/
2022/08/03	7	80.31	4	81.15	79.90	3	17,371	0.02%
2022/08/02	4	79.90	5	79.90	80.40	-1	17,544	-0.01%
2022/08/01	1	81.29	2	81.00	81.10	-1	17,685	-0.01%
2022/07/29	5	82.26	11	82.03	81.30	-6	17,828	-0.03%
2022/07/28	13.2	81.58	24	80.71	81.30	-10.8	18,013	-0.06%
2022/07/27	5	81.28	8	81.38	82.00	-3	17,969	-0.02%
2022/07/26	4	80.78	11.5	81.01	80.60	-7.5	17,962	-0.04%
2022/07/25	29.1	82.83	12.5	82.95	82.00	16.6	18,124	0.09%
2022/07/22	14	82.92	19	83.31	83.20	-5	18,249	-0.03%
2022/07/21	66	82.29	83	82.83	82.70	-17	18,378	-0.09%
2022/07/20	44.1	82.36	92.3	82.63	82.00	-48.2	18,350	-0.26%
2022/07/19	74.1	80.18	50.1	79.46	79.30	24	18,343	0.13%
2022/07/18	18	78.39	22	78.32	78.60	-4	18,432	-0.02%
2022/07/15	61	78.38	47.1	78.39	78.10	13.9	18,611	0.07%
2022/07/14	87	76.75	99.2	75.59	78.00	-12.2	18,439	-0.07%
2022/07/13	12	73.77	33	73.50	72.80	-21	18,099	-0.12%
2022/07/12	40	70.13	40.2	70.49	69.30	-0.2	17,954	0.00%
2022/07/11	18	71.80	17	72.22	73.00	1	17,971	0.01%
2022/07/08	41	71.24	29.4	71.62	72.00	11.6	17,874	0.06%
2022/07/07	53.2	67.89	40.1	67.72	69.60	13.1	17,515	0.07%
2022/07/06	77.1	66.65	74.1	67.25	67.80	3	17,041	0.02%
2022/07/05	55	67.64	50.1	67.19	66.70	4.9	16,886	0.03%
2022/07/04	39.2	66.10	60.1	66.12	67.80	-20.8	16,571	-0.13%
2022/07/01	83.9	70.86	26.1	72.63	68.50	57.8	16,229	0.36%
2022/06/30	27.2	78.20	18	78.55	76.10	9.2	15,884	0.06%
2022/06/29	15	84.19	21	84.08	84.50	-6	15,899	-0.04%
2022/06/28	3	86.20	26	85.15	84.50	-23	15,979	-0.14%
2022/06/27	63.1	84.28	44.3	85.27	85.50	18.8	16,184	0.12%
2022/06/24	42	83.53	62.2	84.56	83.00	-20.2	16,060	-0.13%
2022/06/23	6.1	80.31	47.1	79.96	79.50	-41	15,859	-0.26%
2022/06/22	8.3	79.07	3	79.10	78.60	5.3	15,933	0.03%
2022/06/21	53	80.29	41	79.67	80.90	12	15,950	0.08%
2022/06/20	40.2	79.38	29	79.46	78.00	11.2	16,223	0.07%
2022/06/17	59	80.56	30	80.80	79.70	29	16,427	0.18%
2022/06/16	144.4	86.05	55	86.49	83.10	89.4	16,176	0.55%	大買/
2022/06/15	82	89.22	57.3	89.20	87.60	24.7	16,094	0.15%
2022/06/14	175	89.59	185.1	91.47	91.00	-10.1	15,995	-0.06%	大買/大賣/
2022/06/13	236	93.05	235.4	93.01	93.70	0.6	15,559	0.00%	大買/大賣/
2022/06/10	193.1	90.31	395	89.95	92.90	-201.9	14,723	-1.37%	大買/大賣/鉅額交易
2022/06/09	20.2	82.71	70.5	83.40	84.50	-50.3	13,433	-0.37%
2022/06/08	14.6	79.94	9	80.10	79.80	5.6	13,093	0.04%
2022/06/07	3	80.20	2	80.00	80.30	1	13,185	0.01%
2022/06/06	18.2	79.95	4.6	80.00	79.70	13.6	13,305	0.10%
2022/06/02	6	81.33	9	81.26	81.10	-3	13,452	-0.02%
2022/06/01	25.3	82.05	15.4	81.99	81.00	10	13,610	0.07%
2022/05/31	19	81.24	89	81.33	81.30	-70	13,574	-0.52%
2022/05/30	50.3	79.74	45	80.06	80.90	5.2	13,569	0.04%
2022/05/27	38.3	77.37	30.2	77.63	77.60	8.2	13,579	0.06%
2022/05/26	129.8	78.90	55	76.71	76.10	74.8	13,660	0.55%	大買/
2022/05/25	49	79.67	29	79.68	79.80	20	13,603	0.15%
2022/05/24	65.2	80.75	10	80.04	79.40	55.2	13,724	0.40%
2022/05/23	42	82.78	35	82.17	81.90	7	13,716	0.05%
2022/05/20	17	82.44	16.5	82.41	81.60	0.5	13,890	0.00%
2022/05/19	44	82.99	15.2	83.28	82.60	28.8	14,125	0.20%
2022/05/18	51.6	86.68	53	86.87	85.40	-1.5	14,076	-0.01%
2022/05/17	33.5	85.47	27.2	85.59	87.10	6.3	14,059	0.04%
2022/05/16	58.3	86.84	69.2	87.02	86.10	-10.9	14,156	-0.08%
2022/05/13	58.2	85.27	92.1	85.91	85.50	-33.9	14,000	-0.24%
2022/05/12	31.3	83.00	56	83.53	82.20	-24.8	13,723	-0.18%
2022/05/11	22	82.17	35.6	82.54	82.20	-13.6	13,722	-0.10%
2022/05/10	73.1	81.10	39	81.43	82.00	34.1	13,907	0.24%
2022/05/09	30.3	83.19	51	82.55	83.50	-20.7	13,933	-0.15%
2022/05/06	72.5	82.93	40	82.03	81.80	32.5	14,152	0.23%
2022/05/05	63.3	86.24	97	86.35	85.00	-33.8	14,313	-0.24%
2022/05/04	21	84.75	27	84.81	84.70	-6	14,319	-0.04%
2022/05/03	4	83.73	16	83.48	83.60	-12	14,642	-0.08%
2022/04/29	51.6	84.36	42.1	84.45	83.00	9.5	14,949	0.06%
2022/04/28	46.5	83.67	80	84.21	84.40	-33.5	15,188	-0.22%
2022/04/27	23.8	78.67	30	79.70	82.20	-6.2	15,409	-0.04%
2022/04/26	17.5	79.39	11	79.16	78.90	6.5	15,952	0.04%
2022/04/25	52	79.41	11.7	80.26	78.20	40.3	17,592	0.23%
2022/04/22	78	84.29	37.3	84.78	83.20	40.7	18,309	0.22%
2022/04/21	78.4	87.84	150.3	87.41	88.60	-71.8	18,150	-0.40%	大賣/
2022/04/20	13.6	83.60	17	83.69	83.90	-3.4	17,843	-0.02%
2022/04/19	8.7	81.16	10	81.76	81.90	-1.3	17,777	-0.01%
2022/04/18	21.4	78.89	46.1	78.20	79.00	-24.7	17,769	-0.14%
2022/04/15	44	81.52	8.6	81.21	80.40	35.4	17,699	0.20%
2022/04/14	19	83.61	40	83.91	84.70	-21	17,725	-0.12%
2022/04/13	11	81.45	16	81.75	82.70	-5	17,740	-0.03%
2022/04/12	21.5	81.44	17	81.62	81.50	4.5	17,866	0.03%
2022/04/11	77.2	80.93	41	80.73	80.60	36.2	18,185	0.20%
2022/04/08	54	84.71	23	85.28	84.30	31	18,338	0.17%
2022/04/07	41.6	85.78	11.1	84.82	83.70	30.5	18,264	0.17%
2022/04/06	27.6	88.38	10	88.22	86.50	17.6	18,269	0.10%
2022/04/01	49	88.43	93.7	88.68	88.10	-44.7	18,349	-0.24%
2022/03/31	30.4	86.30	38	85.62	85.00	-7.6	18,987	-0.04%
2022/03/30	32.3	86.93	95.6	87.13	87.50	-63.3	19,497	-0.32%
2022/03/29	35	84.87	32	84.98	84.90	3	19,574	0.02%
2022/03/28	7	84.10	39.9	84.50	84.10	-32.9	19,911	-0.17%
2022/03/25	36.4	84.36	71	84.97	84.30	-34.6	20,157	-0.17%
2022/03/24	22.1	84.12	45.1	84.21	84.60	-23	19,981	-0.12%
2022/03/23	158	84.32	140.1	84.29	84.00	18	19,952	0.09%	大買/大賣/
2022/03/22	142.1	82.73	155	83.19	83.20	-13	19,614	-0.07%	大買/大賣/
2022/03/21	49.1	81.12	70.5	81.31	81.10	-21.5	19,165	-0.11%
2022/03/18	21	79.01	64.3	79.39	80.20	-43.3	19,076	-0.23%
2022/03/17	18.3	76.04	53.1	76.37	78.00	-34.7	18,924	-0.18%
2022/03/16	41	73.10	10	72.18	72.70	31	18,806	0.16%
2022/03/15	18	74.43	13	74.05	73.70	5	19,070	0.03%
2022/03/14	9	76.97	9	76.41	76.20	0	19,058	0.00%
2022/03/11	11	77.47	7	77.56	77.50	4	19,096	0.02%
2022/03/10	12	77.39	26	77.39	77.40	-14	19,112	-0.07%
2022/03/09	28.1	74.23	26	74.48	74.50	2.1	19,083	0.01%
2022/03/08	30	74.68	23.1	74.48	73.00	6.9	19,352	0.04%
2022/03/07	87.3	76.76	18.7	76.09	75.90	68.6	19,490	0.35%
2022/03/04	30.1	81.04	12	80.80	79.90	18.1	19,604	0.09%
2022/03/03	32	81.73	25	81.65	81.20	7	19,587	0.04%
2022/03/02	63	81.54	6	81.77	82.00	57	19,606	0.29%
2022/03/01	22.1	83.12	65	83.68	83.00	-42.9	19,523	-0.22%
2022/02/25	42.1	82.07	27.5	82.05	80.70	14.6	19,416	0.08%
2022/02/24	31.3	81.68	37.9	81.50	80.90	-6.6	19,268	-0.03%
2022/02/23	15.1	80.88	57.3	81.50	82.60	-42.2	19,255	-0.22%
2022/02/22	60.3	79.66	35	79.63	79.10	25.3	19,533	0.13%
2022/02/21	50.4	82.56	43	82.53	81.50	7.4	19,734	0.04%
2022/02/18	22	81.58	23	82.01	82.30	-1	19,605	0.00%
2022/02/17	53.6	82.97	42.1	82.49	81.70	11.5	19,788	0.06%
2022/02/16	38.1	82.01	67	82.12	82.20	-29	20,081	-0.14%
2022/02/15	32	80.55	41	80.99	79.70	-9	20,243	-0.04%
2022/02/14	35.1	79.24	24.3	80.61	80.90	10.8	20,233	0.05%
2022/02/11	19	80.86	33	81.04	80.50	-14	20,318	-0.07%
2022/02/10	87.2	81.04	46.2	82.07	80.30	41	20,465	0.20%
2022/02/09	62.4	81.86	65	82.20	82.00	-2.6	20,238	-0.01%
2022/02/08	85.4	81.05	117.6	81.49	82.30	-32.2	20,134	-0.16%	大賣/
2022/02/07	42	78.05	69.2	78.63	79.20	-27.2	20,136	-0.14%
2022/01/26	76.1	74.82	28	75.20	75.30	48.1	19,988	0.24%
2022/01/25	185.6	78.04	164	75.89	74.60	21.6	20,253	0.11%	大買/大賣/
2022/01/24	99.2	78.73	42.6	78.99	78.40	56.6	19,943	0.28%
2022/01/21	245.2	80.90	140.3	80.41	79.80	104.9	19,748	0.53%	大買/大賣/鉅額交易
2022/01/20	175.4	85.97	156.3	85.09	84.20	19.1	19,449	0.10%	大買/大賣/
2022/01/19	193	85.82	194.5	86.00	88.50	-1.5	19,270	-0.01%	大買/大賣/
2022/01/18	468.2	84.53	541.8	84.90	86.50	-73.5	18,766	-0.39%	大買/大賣/
2022/01/17	97.2	79.86	338.8	80.31	81.90	-241.6	17,478	-1.38%	大賣/鉅額交易
2022/01/14	20	73.20	9	73.97	74.60	11	17,043	0.06%
2022/01/13	22.3	73.85	18	73.40	73.40	4.3	17,029	0.03%
2022/01/12	7.1	73.08	14.1	72.95	73.10	-7	17,087	-0.04%
2022/01/11	12.3	72.78	4	73.15	73.00	8.3	17,225	0.05%
2022/01/10	56.4	73.38	5	73.70	74.40	51.4	17,230	0.30%
2022/01/07	63	74.34	33	73.48	73.80	30	17,320	0.17%
2022/01/06	54.8	75.87	18	75.74	75.70	36.8	17,216	0.21%
2022/01/05	44.3	77.87	21	77.94	76.90	23.3	17,223	0.14%
2022/01/04	77.2	79.69	81.8	79.56	79.80	-4.6	17,119	-0.03%
2022/01/03	20.1	77.99	79.7	78.67	78.40	-59.7	17,047	-0.35%
2021/12/30	33.1	76.87	17.1	76.28	76.00	16	17,006	0.09%
2021/12/29	10.1	76.21	28	76.04	77.00	-17.9	17,188	-0.10%
2021/12/28	137.3	75.75	61.1	75.66	75.30	76.2	17,376	0.44%	大買/
2021/12/27	190.9	80.55	156	78.98	76.80	34.9	17,290	0.20%	大買/大賣/
2021/12/24	114.5	79.22	173.6	79.20	79.50	-59.1	16,521	-0.36%	大買/大賣/
2021/12/23	56.5	77.40	51.1	77.32	76.10	5.4	16,079	0.03%
2021/12/22	68	76.04	115.4	76.52	76.80	-47.4	16,097	-0.29%	大賣/
2021/12/21	73	74.52	128	74.50	74.80	-55	16,350	-0.34%	大賣/
2021/12/20	7	71.97	17	72.14	72.10	-10	16,748	-0.06%
2021/12/17	16.3	72.04	3	71.60	71.80	13.3	17,353	0.08%
2021/12/16	4.1	72.10	21.2	72.47	72.90	-17.1	18,473	-0.09%
2021/12/15	2	70.35	3.4	70.75	71.20	-1.4	18,797	-0.01%
2021/12/14	14	70.15	26.2	70.19	69.70	-12.2	19,915	-0.06%
2021/12/13	112	71.48	9.3	71.32	70.80	102.7	19,967	0.51%	大買/鉅額交易
2021/12/10	19.1	72.02	6.2	72.27	71.80	12.9	20,003	0.06%
2021/12/09	65	73.68	156.4	74.27	71.80	-91.4	20,153	-0.45%	大賣/
2021/12/08	3	71.83	6	72.30	71.70	-3	20,243	-0.01%
2021/12/07	40	71.78	36	72.25	71.40	4	20,510	0.02%
2021/12/06	39	72.04	25	71.99	71.50	14	20,847	0.07%
2021/12/03	21.4	73.50	25.1	73.55	73.10	-3.7	21,083	-0.02%
2021/12/02	83.5	74.38	45.7	74.41	73.40	37.8	21,248	0.18%
2021/12/01	12	73.29	191	74.28	74.80	-179	21,001	-0.85%	大賣/鉅額交易
2021/11/30	48.1	72.96	81	72.79	71.90	-33	20,871	-0.16%
2021/11/29	10.9	68.57	13.2	69.63	70.20	-2.3	20,898	-0.01%
2021/11/26	60.3	68.87	13	69.02	68.60	47.3	21,168	0.22%
2021/11/25	13.1	70.83	6	71.22	70.60	7.1	21,544	0.03%
2021/11/24	10	70.02	23.2	70.37	71.70	-13.2	21,825	-0.06%
2021/11/23	23.2	70.41	11	70.89	69.50	12.2	22,059	0.06%
2021/11/22	103.7	71.38	9.2	71.58	71.20	94.4	22,250	0.42%	大買/
2021/11/19	101.9	72.96	41.2	72.36	72.00	60.7	22,468	0.27%	大買/
2021/11/18	130.6	75.98	65.6	77.27	74.30	65	22,692	0.29%	大買/
2021/11/17	21.4	75.80	31.1	76.21	76.60	-9.8	22,937	-0.04%
2021/11/16	48.6	75.84	35.2	76.11	76.10	13.4	23,234	0.06%
2021/11/15	132.7	75.96	102.3	76.32	77.10	30.4	23,129	0.13%	大買/大賣/
2021/11/12	38	72.98	163.6	72.61	72.90	-125.6	22,814	-0.55%	大賣/鉅額交易
2021/11/11	7	70.57	55	70.71	70.30	-48	22,494	-0.21%
2021/11/10	112.2	69.70	9.5	69.97	69.30	102.8	22,421	0.46%	大買/鉅額交易
2021/11/09	18.6	71.80	154.3	71.76	71.40	-135.7	22,333	-0.61%	大賣/鉅額交易
2021/11/08	36.2	69.09	36.1	69.85	68.90	0.1	22,056	0.00%
2021/11/05	21	70.94	14	70.49	69.80	7	22,045	0.03%
2021/11/04	153.3	70.38	77	70.87	70.50	76.3	21,995	0.35%	大買/
2021/11/03	33.5	68.11	24	68.71	69.20	9.5	21,721	0.04%
2021/11/02	60.1	68.53	82.5	68.46	68.70	-22.4	21,595	-0.10%
2021/11/01	8.4	66.57	9	66.87	66.80	-0.6	21,179	0.00%
2021/10/29	8	66.54	22	66.61	66.40	-14	21,456	-0.07%
2021/10/28	20	66.23	20.6	66.38	66.10	-0.6	21,356	0.00%
2021/10/27	36.1	66.09	17.4	66.61	66.50	18.7	21,276	0.09%
2021/10/26	39.4	67.06	27.2	66.69	66.10	12.2	21,051	0.06%
2021/10/25	81.3	66.73	53	66.87	67.60	28.3	20,900	0.14%
2021/10/22	41.1	68.78	98.6	68.58	69.50	-57.5	20,581	-0.28%
2021/10/21	18.3	65.55	25	65.66	65.40	-6.7	20,217	-0.03%
2021/10/20	18.3	65.68	13.2	65.35	65.60	5.1	20,230	0.03%
2021/10/19	17	65.74	42	66.67	65.20	-25	20,243	-0.12%
2021/10/18	49.2	64.51	32	64.39	64.00	17.2	20,262	0.08%
2021/10/15	39	65.96	56.2	66.16	65.40	-17.2	20,318	-0.08%
2021/10/14	11	64.39	11	64.92	63.60	0	20,393	0.00%
2021/10/13	37	64.11	9	65.00	63.50	28	20,486	0.14%
2021/10/12	9	66.68	3.2	66.67	66.50	5.8	20,602	0.03%
2021/10/08	74	67.13	87	67.24	67.20	-13	20,877	-0.06%
2021/10/07	51	65.74	70.3	65.82	66.20	-19.3	20,748	-0.09%
2021/10/06	105.3	63.37	86	63.67	61.90	19.3	20,929	0.09%	大買/
2021/10/05	54	63.09	113.9	63.68	65.30	-59.9	21,158	-0.28%	大賣/
2021/10/04	28.4	62.40	32	62.67	61.10	-3.7	21,377	-0.02%
2021/10/01	110.1	63.18	75.5	63.01	62.00	34.6	21,852	0.16%	大買/
2021/09/30	75.1	65.17	70.5	65.40	65.00	4.6	22,125	0.02%
2021/09/29	95.4	66.44	48.3	65.72	64.40	47.1	22,091	0.21%
2021/09/28	83.4	66.18	86.1	66.53	68.30	-2.7	21,963	-0.01%
2021/09/27	155.2	68.00	101.5	68.33	67.80	53.7	21,377	0.25%	大買/大賣/
2021/09/24	157.2	74.54	75.4	74.50	73.20	81.9	20,841	0.39%	大買/
2021/09/23	136.5	76.57	206.4	76.86	75.20	-70	20,504	-0.34%	大買/大賣/
2021/09/22	243	72.34	42.4	72.71	74.00	200.6	19,655	1.02%	大買/鉅額交易
2021/09/17	162.2	72.52	309.1	72.53	74.00	-146.9	19,780	-0.74%	大買/大賣/鉅額交易
2021/09/16	18	67.78	18	67.72	68.10	0	19,538	0.00%
2021/09/15	16.2	67.42	22	67.56	67.90	-5.8	20,570	-0.03%
2021/09/14	92.3	66.83	87.3	67.06	67.10	5	21,067	0.02%
2021/09/13	136.7	68.19	47.2	67.96	66.80	89.5	21,772	0.41%	大買/
2021/09/10	72	70.39	73	70.59	71.40	-1	22,090	0.00%
2021/09/09	66.5	67.61	113.4	67.72	69.00	-46.9	22,192	-0.21%	大賣/
2021/09/08	115.2	64.06	39	64.81	63.40	76.2	21,866	0.35%	大買/
2021/09/07	49.3	69.57	45	68.94	67.50	4.3	21,743	0.02%
2021/09/06	21.3	71.54	27.1	71.14	71.00	-5.8	21,739	-0.03%
2021/09/03	34.2	71.70	77.3	71.97	72.80	-43.1	22,282	-0.19%
2021/09/02	62.1	73.30	49.3	73.22	71.80	12.8	22,925	0.06%
2021/09/01	65.1	72.86	47.1	73.07	73.90	18	22,892	0.08%
2021/08/31	124.6	72.06	72.2	71.99	73.50	52.3	22,774	0.23%	大買/
2021/08/30	59	69.48	80.1	69.01	70.20	-21.1	22,515	-0.09%
2021/08/27	51	68.19	46.3	68.15	67.00	4.8	22,888	0.02%
2021/08/26	88.8	71.60	116.6	72.32	71.00	-27.9	22,684	-0.12%	大賣/
2021/08/25	91.9	72.69	79	72.80	73.60	12.9	22,699	0.06%
2021/08/24	127.4	71.53	119.3	71.47	71.90	8.1	22,793	0.04%	大買/大賣/
2021/08/23	116.2	68.06	65.2	68.11	68.40	51	22,466	0.23%	大買/
2021/08/20	25.1	67.33	37.9	67.19	68.30	-12.8	21,927	-0.06%
2021/08/19	32.2	62.94	19.2	63.34	62.10	13	21,540	0.06%
2021/08/18	13.1	61.43	29.8	61.31	64.20	-16.7	21,563	-0.08%
2021/08/17	12	60.32	17.6	59.04	58.40	-5.5	21,806	-0.03%
2021/08/16	11	62.23	16.3	61.75	61.80	-5.3	21,904	-0.02%
2021/08/13	3.1	63.60	7.5	62.83	63.00	-4.5	22,091	-0.02%
2021/08/12	4.1	66.56	2	66.55	66.70	2.1	22,137	0.01%
2021/08/11	11.3	67.84	6.3	68.27	66.70	5	22,430	0.02%
2021/08/10	3.3	69.24	4	69.18	67.60	-0.7	22,891	0.00%
2021/08/09	15.5	70.70	16	71.83	69.80	-0.6	23,158	0.00%
2021/08/06	8	72.15	17.4	72.13	72.00	-9.4	23,356	-0.04%
2021/08/05	22.3	72.09	11	72.22	71.60	11.3	23,597	0.05%
2021/08/04	37.3	74.20	35.3	75.35	72.90	2.1	23,730	0.01%
2021/08/03	12	72.87	2	72.80	72.80	10	23,608	0.04%
2021/08/02	25	71.34	18.1	72.21	72.60	6.9	23,615	0.03%
2021/07/30	9.1	72.60	15.3	72.55	71.50	-6.2	23,555	-0.03%
2021/07/29	8	71.98	6	72.58	72.50	2	23,566	0.01%
2021/07/28	22	72.15	39.4	71.66	72.20	-17.3	23,539	-0.07%
2021/07/27	29.2	73.75	12.1	73.00	73.00	17.1	23,608	0.07%
2021/07/26	23	75.06	35.8	74.72	75.80	-12.8	23,587	-0.05%
2021/07/23	39.2	74.41	35.2	74.56	73.70	4	23,536	0.02%
2021/07/22	56.1	75.74	48.6	75.90	75.60	7.5	23,612	0.03%
2021/07/21	25.7	75.16	19.3	74.48	74.00	6.4	23,653	0.03%
2021/07/20	6	74.27	18.2	74.32	74.90	-12.2	23,966	-0.05%
2021/07/19	26.9	76.58	19.6	76.25	75.50	7.3	24,015	0.03%
2021/07/16	32.4	76.57	30.4	76.88	77.40	2	23,986	0.01%
2021/07/15	60.7	78.14	38.1	77.88	77.90	22.6	23,945	0.09%
2021/07/14	39.1	79.92	61.1	79.32	80.10	-22	23,673	-0.09%
2021/07/13	89.5	81.26	96.1	80.65	79.50	-6.6	23,558	-0.03%
2021/07/12	119.6	80.60	106.4	80.67	80.00	13.2	23,234	0.06%	大買/大賣/
2021/07/09	88.1	78.02	149.2	77.43	77.10	-61.1	22,821	-0.27%	大賣/
2021/07/08	82.6	75.29	87.4	76.04	77.90	-4.8	22,565	-0.02%
2021/07/07	76.5	72.07	81	72.50	71.50	-4.5	22,038	-0.02%
2021/07/06	29.3	69.83	40.2	70.05	70.50	-10.9	21,536	-0.05%
2021/07/05	63.7	69.35	65.4	69.05	69.00	-1.8	21,469	-0.01%
2021/07/02	51	66.93	51.7	67.00	67.30	-0.7	21,371	0.00%
2021/07/01	27	66.36	26.5	66.64	66.90	0.5	21,323	0.00%
2021/06/30	49.8	67.77	37	68.08	66.90	12.8	21,245	0.06%
2021/06/29	65.3	67.43	86.2	67.85	68.60	-20.9	21,157	-0.10%
2021/06/28	99	69.01	60	68.91	68.50	39	20,979	0.19%
2021/06/25	172.5	69.61	223	68.71	67.50	-50.6	20,524	-0.25%	大買/大賣/
2021/06/24	188.2	66.33	105.7	66.42	66.60	82.5	19,750	0.42%	大買/大賣/
2021/06/23	47	63.38	112.1	65.07	67.30	-65.1	18,688	-0.35%	大賣/
2021/06/22	223.8	63.48	184.1	62.83	61.20	39.8	18,167	0.22%	大買/大賣/
2021/06/21	113	61.70	131.4	61.46	62.20	-18.4	17,304	-0.11%	大買/大賣/
2021/06/18	60	59.99	43	60.01	58.20	17	16,717	0.10%
2021/06/17	13	59.02	23.1	59.04	59.30	-10.1	16,341	-0.06%
2021/06/16	24	59.24	32.2	58.97	58.90	-8.1	16,350	-0.05%
2021/06/15	56.2	59.53	56.2	59.62	59.60	0	16,266	0.00%
2021/06/11	102.6	59.37	63.1	59.19	58.70	39.5	16,170	0.24%	大買/
2021/06/10	63.1	60.10	163.8	59.67	61.50	-100.7	15,582	-0.65%	大賣/
2021/06/09	34.5	57.87	30	57.99	57.00	4.5	14,780	0.03%
2021/06/08	20	57.68	32.3	57.50	58.00	-12.3	14,714	-0.08%
2021/06/07	35.1	56.04	60.6	56.55	57.10	-25.5	14,632	-0.17%
2021/06/04	110.6	56.73	95.5	57.23	55.60	15.1	14,561	0.10%	大買/
2021/06/03	39.5	57.60	35	57.49	57.60	4.5	14,382	0.03%
2021/06/02	25	57.02	96	57.26	57.40	-71	15,129	-0.47%
2021/06/01	71.3	56.92	77	56.98	57.10	-5.7	15,199	-0.04%
2021/05/31	40	54.75	52.1	54.89	55.20	-12.1	15,227	-0.08%
2021/05/28	16	52.56	12.4	52.87	53.10	3.6	15,469	0.02%
2021/05/27	14.4	51.97	12	52.26	52.50	2.4	15,987	0.02%
2021/05/26	18	53.22	15.1	53.27	53.10	2.9	16,018	0.02%
2021/05/25	54.1	53.79	76.3	54.02	53.70	-22.2	16,292	-0.14%
2021/05/24	19.2	51.85	67	52.08	52.40	-47.9	16,165	-0.30%
2021/05/21	15	51.04	32.3	51.24	51.00	-17.3	16,101	-0.11%
2021/05/20	10	49.83	15.2	50.53	49.15	-5.1	16,063	-0.03%
2021/05/19	77.3	50.25	46	50.77	50.80	31.3	16,355	0.19%
2021/05/18	189	49.92	199	50.15	50.50	-10	16,269	-0.06%	大買/大賣/
2021/05/17	36	46.73	66	46.54	48.25	-30	16,002	-0.19%
2021/05/14	37.1	45.67	39	45.83	45.90	-1.9	15,709	-0.01%
2021/05/13	21	43.32	54	41.19	43.85	-33	15,454	-0.21%
2021/05/12	37	43.39	20	43.45	41.85	17	15,261	0.11%
2021/05/11	19	46.46	21.2	48.32	46.50	-2.2	15,083	-0.01%
2021/05/10	8	50.71	11	50.71	51.00	-3	14,954	-0.02%
2021/05/07	32.1	49.52	7	49.47	50.00	25.1	15,094	0.17%
2021/05/06	11	49.22	11	49.05	48.60	0	15,325	0.00%
2021/05/05	15	48.40	12.4	48.85	49.45	2.7	15,640	0.02%
2021/05/04	55	49.38	126.2	48.83	48.60	-71.2	15,717	-0.45%	大賣/
2021/05/03	14	53.08	15.3	52.84	52.40	-1.3	15,715	-0.01%
2021/04/29	10	54.89	14.1	54.99	54.90	-4.1	15,787	-0.03%
2021/04/28	27	54.81	37	54.96	54.40	-10	15,954	-0.06%
2021/04/27	85.1	55.78	544.4	55.28	55.20	-459.3	16,104	-2.85%	大賣/鉅額交易
2021/04/26	81.1	57.74	51	58.05	57.60	30.1	16,107	0.19%
2021/04/23	3	56.43	35.3	56.50	56.80	-32.3	16,313	-0.20%
2021/04/22	10	55.62	32	55.15	54.50	-22	17,306	-0.13%
2021/04/21	28	56.09	40.1	56.32	55.80	-12.1	18,548	-0.06%
2021/04/20	5	55.44	26	55.53	55.60	-21	18,986	-0.11%
2021/04/19	5	54.28	48.2	54.91	55.00	-43.2	19,073	-0.23%
2021/04/16	4	54.15	17.3	54.15	54.50	-13.3	19,226	-0.07%
2021/04/15	9	52.91	32	52.95	53.30	-23	19,540	-0.12%
2021/04/14	94.2	51.71	56.5	51.32	52.10	37.7	20,165	0.19%
2021/04/13	33.6	54.08	19	54.61	53.30	14.6	20,424	0.07%
2021/04/12	24.2	55.33	15	55.17	55.10	9.2	20,580	0.04%
2021/04/09	13.1	55.78	20	55.91	55.60	-6.9	20,790	-0.03%
2021/04/08	21	56.20	10	56.22	56.30	11	20,714	0.05%
2021/04/07	18.1	55.18	23	55.28	55.20	-4.9	20,671	-0.02%
2021/04/06	42.3	54.92	8	55.18	55.00	34.3	20,774	0.17%
2021/04/01	36.2	56.41	7	56.80	55.10	29.2	20,871	0.14%
2021/03/31	12.4	55.62	15.2	55.73	56.20	-2.8	20,914	-0.01%
2021/03/30	13.4	54.64	10.7	54.98	55.20	2.7	20,906	0.01%
2021/03/29	16.2	54.89	12	55.20	54.70	4.2	21,165	0.02%
2021/03/26	8.2	54.78	10	54.76	55.00	-1.9	21,781	-0.01%
2021/03/25	8	55.31	11	55.22	54.90	-3	22,481	-0.01%
2021/03/24	14	55.01	22.1	55.14	55.80	-8.1	23,017	-0.04%
2021/03/23	24.3	55.68	38	55.72	55.20	-13.8	24,177	-0.06%
2021/03/22	12	54.33	19	54.42	54.50	-7	25,564	-0.03%
2021/03/19	36	54.71	22.1	54.70	54.90	13.9	26,379	0.05%
2021/03/18	263	55.43	227	55.20	55.40	36	26,682	0.13%	大買/大賣/
2021/03/17	60	55.03	12	55.05	55.20	48	26,843	0.18%
2021/03/16	23	56.13	17	56.38	56.00	6	26,959	0.02%
2021/03/15	8	56.76	6.2	56.78	56.60	1.8	27,473	0.01%
2021/03/12	120	57.17	105.6	57.73	56.80	14.4	28,315	0.05%	大買/大賣/
2021/03/11	20	56.45	27.3	56.45	57.20	-7.3	28,314	-0.03%
2021/03/10	71.2	56.19	33.1	56.85	55.80	38.1	28,369	0.13%
2021/03/09	138.2	57.15	44.1	57.50	56.10	94.1	28,478	0.33%	大買/
2021/03/08	285.3	58.41	406.6	58.78	58.50	-121.3	28,130	-0.43%	大買/大賣/鉅額交易
2021/03/05	50	56.48	108	56.51	57.40	-58	27,418	-0.21%	大賣/
2021/03/04	48.1	56.06	40	56.98	55.20	8.1	27,432	0.03%
2021/03/03	164	56.10	87.3	56.05	56.00	76.7	27,244	0.28%	大買/
2021/03/02	45	56.20	108	56.70	56.90	-63	27,361	-0.23%	大賣/
2021/02/26	42.3	54.64	24	54.24	54.20	18.3	27,598	0.07%
2021/02/25	169.2	56.62	93	56.04	55.90	76.2	28,817	0.26%	大買/
2021/02/24	34	55.41	87	55.99	56.20	-53	28,672	-0.18%
2021/02/23	48.1	54.82	27	54.86	54.60	21.1	28,567	0.07%
2021/02/22	43.2	55.71	34.3	55.26	55.30	8.8	29,133	0.03%
2021/02/19	41	55.53	50	55.72	55.20	-9	29,472	-0.03%
2021/02/18	29.3	54.75	11.1	54.80	54.70	18.2	29,370	0.06%
2021/02/17	116	55.90	180.1	55.03	55.10	-64.1	29,266	-0.22%	大買/大賣/
2021/02/05	18	52.43	33	52.87	52.40	-15	29,022	-0.05%
2021/02/04	10.1	52.13	15	52.19	52.60	-5	29,098	-0.02%
2021/02/03	13	51.91	3	52.44	51.80	10	29,153	0.03%
2021/02/02	37	52.21	11	52.18	52.30	26	29,241	0.09%
2021/02/01	17	51.32	14.2	51.74	51.70	2.8	29,392	0.01%
2021/01/29	24	53.71	20	53.13	52.10	4	29,399	0.01%
2021/01/28	30	54.16	64.1	54.14	54.00	-34.1	29,365	-0.12%
2021/01/27	41.2	54.63	58.1	54.66	54.30	-16.9	29,304	-0.06%
2021/01/26	16	52.43	38	52.86	52.60	-22	29,082	-0.08%
2021/01/25	72.1	52.03	18.1	52.20	52.10	54	29,081	0.19%
2021/01/22	32	52.62	18.1	52.69	53.30	13.9	29,043	0.05%
2021/01/21	30.2	52.19	34.2	52.25	51.90	-4	29,111	-0.01%
2021/01/20	69.2	52.53	12.1	53.72	51.80	57.1	29,221	0.20%
2021/01/19	27.3	54.96	24	55.48	54.90	3.3	29,169	0.01%
2021/01/18	214.2	57.44	105.1	57.69	56.00	109.1	29,279	0.37%	大買/大賣/鉅額交易
2021/01/15	121.1	59.66	106.5	60.17	57.20	14.6	28,862	0.05%	大買/大賣/
2021/01/14	255.3	59.60	403.7	58.73	58.60	-148.4	28,001	-0.53%	大買/大賣/鉅額交易
2021/01/13	56.6	54.49	134.3	53.99	55.80	-77.6	27,286	-0.28%	大賣/
2021/01/12	19	51.68	41	51.97	51.90	-22	27,793	-0.08%
2021/01/11	47	51.24	15.2	51.29	51.30	31.8	29,346	0.11%
2021/01/08	90.1	54.66	68.1	55.21	52.80	22	29,446	0.07%
2021/01/07	83.1	55.37	97.2	55.59	54.80	-14.1	29,322	-0.05%
2021/01/06	39.5	53.65	54.9	53.93	54.40	-15.3	28,939	-0.05%
2021/01/05	59.2	52.31	91.8	52.55	52.90	-32.5	28,551	-0.11%
2021/01/04	23.3	51.71	47.2	51.70	51.90	-23.9	28,438	-0.08%
2020/12/31	15.8	50.54	16	50.48	50.50	-0.2	28,400	0.00%
2020/12/30	35.3	50.92	16.2	50.99	50.90	19.1	28,752	0.07%
2020/12/29	28.6	50.36	48	50.23	50.30	-19.4	28,854	-0.07%
2020/12/28	75.3	50.62	19.2	50.50	50.60	56.1	28,837	0.19%
2020/12/25	24	51.03	16	50.94	50.90	8	28,916	0.03%
2020/12/24	18.1	51.90	60.7	51.87	51.80	-42.6	29,015	-0.15%
2020/12/23	86.2	52.04	76.1	51.78	51.70	10.2	29,190	0.03%
2020/12/22	146.6	54.30	181	53.86	51.50	-34.5	29,768	-0.12%	大買/大賣/
2020/12/21	147.1	57.24	176.4	57.32	56.70	-29.4	29,556	-0.10%	大買/大賣/
2020/12/18	96.2	56.22	106	56.28	56.20	-9.8	29,020	-0.03%	大賣/
2020/12/17	293.3	56.43	227.4	56.30	55.30	65.9	28,672	0.23%	大買/大賣/
2020/12/16	353.2	55.28	447.6	55.16	56.30	-94.4	27,633	-0.34%	大買/大賣/
2020/12/15	165	52.99	211.1	53.18	51.70	-46.1	26,277	-0.18%	大買/大賣/
2020/12/14	37.1	52.37	56	52.39	52.30	-19	25,856	-0.07%
2020/12/11	70.2	50.43	50	50.91	51.30	20.2	25,771	0.08%
2020/12/10	85.2	51.32	58.2	51.37	50.30	27	25,930	0.10%
2020/12/09	147.6	52.95	86.1	52.82	52.00	61.5	25,920	0.24%	大買/
2020/12/08	111.4	51.87	173.7	52.14	52.20	-62.3	25,644	-0.24%	大買/大賣/
2020/12/07	21.2	50.09	39	50.04	50.10	-17.8	25,214	-0.07%
2020/12/04	43.1	50.01	29.1	49.89	49.50	14	25,529	0.05%
2020/12/03	71.1	50.12	102.6	49.97	50.80	-31.5	25,769	-0.12%	大賣/
2020/12/02	53	50.22	44.7	50.21	49.75	8.4	26,120	0.03%
2020/12/01	70.1	50.75	37.1	50.89	50.50	33	26,385	0.13%
2020/11/30	63.3	51.98	75.2	52.42	51.60	-11.9	26,717	-0.04%
2020/11/27	64.5	51.14	82	51.43	51.80	-17.5	27,004	-0.06%
2020/11/26	57	50.64	44.4	51.00	50.50	12.6	27,466	0.05%
2020/11/25	93.2	51.62	96.1	51.37	50.20	-2.9	27,248	-0.01%
2020/11/24	155.5	51.41	399.9	51.23	51.30	-244.3	27,467	-0.89%	大買/大賣/鉅額交易
2020/11/23	322	48.55	45.5	48.68	48.50	276.5	27,037	1.02%	大買/鉅額交易
2020/11/20	25.4	48.01	40.3	48.08	47.95	-15	27,737	-0.05%
2020/11/19	105.5	48.24	85.1	48.30	47.60	20.4	28,676	0.07%	大買/
2020/11/18	377	46.75	88.5	46.78	47.45	288.5	30,627	0.94%	大買/鉅額交易
2020/11/17	51.2	45.58	196.1	45.28	45.45	-144.9	31,153	-0.47%	大賣/鉅額交易
2020/11/16	20	44.35	240	44.24	44.35	-220	32,848	-0.67%	大賣/鉅額交易
2020/11/13	7	44.01	4	44.14	44.10	3	34,025	0.01%
2020/11/12	222	44.45	322	44.11	44.45	-100	35,252	-0.28%	大買/大賣/
2020/11/11	28.1	43.78	27	43.85	43.65	1.1	36,177	0.00%
2020/11/10	119	44.58	8	44.56	44.00	111	38,066	0.29%	大買/鉅額交易
2020/11/09	223	44.71	23	44.81	44.90	200	41,214	0.49%	大買/鉅額交易
2020/11/06	25.1	44.57	15.2	45.08	44.30	9.9	42,827	0.02%
2020/11/05	25.1	44.69	10	44.68	44.40	15.1	43,410	0.03%
2020/11/04	17.1	45.14	21.1	45.34	45.15	-4	44,703	-0.01%
2020/11/03	8	44.14	28	44.38	44.85	-20	45,064	-0.04%
2020/11/02	14.2	43.29	22	43.35	43.20	-7.9	45,504	-0.02%
2020/10/30	96.3	44.06	10	44.20	43.95	86.3	46,417	0.19%
2020/10/29	28	44.00	73	44.03	44.95	-45	46,758	-0.10%
2020/10/28	65.2	44.76	22	44.58	44.55	43.2	46,990	0.09%
2020/10/27	226.1	46.19	24	46.06	45.80	202.1	47,118	0.43%	大買/鉅額交易
2020/10/26	49.2	46.68	63	46.52	46.10	-13.8	47,493	-0.03%
2020/10/23	52.1	47.78	24	47.82	47.60	28.1	48,034	0.06%
2020/10/22	74.1	48.65	44	48.61	48.05	30.1	48,619	0.06%
2020/10/21	91.1	49.76	62	49.90	48.95	29.1	49,101	0.06%
2020/10/20	300	50.71	208	50.78	51.20	92	49,549	0.19%	大買/大賣/
2020/10/19	219	49.98	354	50.24	50.90	-135	49,388	-0.27%	大買/大賣/鉅額交易
2020/10/16	40	46.66	92	46.90	46.35	-52	48,913	-0.11%
2020/10/15	46.1	46.24	36	46.50	45.95	10.1	49,896	0.02%
2020/10/14	53	46.76	72.2	46.57	47.35	-19.2	51,513	-0.04%
2020/10/13	26.2	45.45	33	45.49	45.40	-6.8	53,410	-0.01%
2020/10/12	12	45.83	15	45.99	45.40	-3	54,813	-0.01%
2020/10/08	16.3	46.32	34	46.30	46.20	-17.7	56,601	-0.03%
2020/10/07	83.4	45.97	52	46.50	45.85	31.4	57,105	0.05%
2020/10/06	46.3	46.31	57	46.33	46.55	-10.7	58,423	-0.02%
2020/10/05	27	45.02	29	44.99	45.35	-2	58,930	0.00%
2020/09/30	52	44.42	32	44.84	44.60	20	59,080	0.03%
2020/09/29	33	45.13	63	45.13	45.35	-30	59,132	-0.05%
2020/09/28	33	44.77	43	44.56	44.50	-10	59,409	-0.02%
2020/09/25	204	45.59	191.5	44.12	43.95	12.6	60,014	0.02%	大買/大賣/
2020/09/24	76	46.97	82	46.82	47.00	-6	60,188	-0.01%
2020/09/23	29	46.90	17	47.12	46.30	12	59,961	0.02%
2020/09/22	35	47.58	19	47.88	47.30	16	60,325	0.03%
2020/09/21	29	48.86	27	48.90	48.20	2	61,168	0.00%
2020/09/18	14	48.85	55.3	48.82	49.40	-41.3	61,286	-0.07%
2020/09/17	67.3	48.74	58	48.53	48.50	9.3	61,454	0.02%
2020/09/16	64	49.53	60	49.81	49.25	4	61,484	0.01%
2020/09/15	122	49.60	56	49.95	49.15	66	61,668	0.11%	大買/
2020/09/14	43	49.70	68.1	49.86	49.60	-25.1	61,621	-0.04%
2020/09/11	42	49.36	36	49.68	48.85	6	62,002	0.01%
2020/09/10	129	50.22	45	50.40	49.70	84	63,001	0.13%	大買/
2020/09/09	85	50.92	79	50.99	50.70	6	63,631	0.01%
2020/09/08	65	51.32	72	51.04	50.60	-7	63,687	-0.01%
2020/09/07	89	52.79	47	53.30	51.80	42	63,840	0.07%
2020/09/04	58	53.80	91	54.01	54.80	-33	63,910	-0.05%
2020/09/03	115	54.52	80	54.77	53.90	35	64,048	0.05%	大買/
2020/09/02	120	53.55	107	53.93	53.80	13	64,353	0.02%	大買/大賣/
2020/09/01	51	52.77	75.4	52.96	53.10	-24.4	64,129	-0.04%
2020/08/31	30.1	52.04	462	51.95	51.40	-431.9	63,696	-0.68%	大賣/鉅額交易
2020/08/28	101.3	52.79	40.3	52.48	51.80	61	63,696	0.10%	大買/
2020/08/27	76	54.62	123.3	54.70	55.10	-47.3	63,450	-0.07%	大賣/
2020/08/26	97	54.84	88	55.06	53.90	9	63,286	0.01%
2020/08/25	140.3	54.76	279	54.46	54.00	-138.8	62,944	-0.22%	大買/大賣/鉅額交易
2020/08/24	866.2	57.77	271.1	57.86	55.20	595.1	62,792	0.95%	大買/大賣/鉅額交易
2020/08/21	67	56.18	123	56.57	57.40	-56	61,011	-0.09%	大賣/
2020/08/20	250.4	54.29	233.1	54.68	52.20	17.3	62,227	0.03%	大買/大賣/
2020/08/19	140	56.80	114	56.81	56.60	26	61,656	0.04%	大買/大賣/
2020/08/18	138	54.74	142.1	55.00	56.20	-4.1	61,108	-0.01%	大買/大賣/
2020/08/17	194	53.43	127	53.50	53.10	67	60,793	0.11%	大買/大賣/
2020/08/14	209.2	52.28	277.1	52.24	53.10	-67.9	60,487	-0.11%	大買/大賣/
2020/08/13	430	50.76	401	51.12	52.20	29	58,936	0.05%	大買/大賣/
2020/08/12	239	46.42	313.2	46.57	48.20	-74.2	56,215	-0.13%	大買/大賣/
2020/08/11	43	43.89	98	43.91	43.85	-55	55,202	-0.10%
2020/08/10	173	44.43	200	44.17	43.60	-27	55,347	-0.05%	大買/大賣/
2020/08/07	95	42.10	91	42.31	42.10	4	54,708	0.01%
2020/08/06	101	41.82	138	41.68	41.40	-37	55,555	-0.07%	大買/大賣/
2020/08/05	102	42.38	172	42.13	42.70	-70	55,729	-0.13%	大買/大賣/
2020/08/04	123	40.66	21	40.65	40.35	102	55,561	0.18%	大買/鉅額交易
2020/08/03	40.1	40.96	71	40.88	41.20	-30.9	55,548	-0.06%
2020/07/31	89	40.59	65	40.61	40.30	24	55,641	0.04%
2020/07/30	77	40.80	28	40.97	40.80	49	56,159	0.09%
2020/07/29	71.3	41.37	58	41.35	40.55	13.3	56,588	0.02%
2020/07/28	78.1	42.41	76.3	42.38	42.50	1.8	56,594	0.00%
2020/07/27	84	42.76	99.2	43.07	42.15	-15.2	56,788	-0.03%
2020/07/24	82.3	42.88	91	42.44	41.55	-8.7	56,984	-0.02%
2020/07/23	86	43.45	141	43.57	43.75	-55	57,673	-0.10%	大賣/
2020/07/22	97	42.88	109	42.90	42.30	-12	58,198	-0.02%	大賣/
2020/07/21	286	42.11	165	42.18	41.80	121	57,408	0.21%	大買/大賣/鉅額交易
2020/07/20	161.4	40.17	143	40.07	41.90	18.4	57,098	0.03%	大買/大賣/
2020/07/17	438	39.50	483	38.88	38.10	-45	56,222	-0.08%	大買/大賣/
2020/07/16	105.1	37.83	118	38.04	38.80	-12.9	54,977	-0.02%	大買/大賣/
2020/07/15	445	36.96	714	37.06	36.55	-269	54,307	-0.50%	大買/大賣/鉅額交易
2020/07/14	98	35.97	62	35.86	35.65	36	54,106	0.07%
2020/07/13	206.1	36.03	343	35.78	36.50	-136.9	54,451	-0.25%	大買/大賣/鉅額交易
2020/07/10	62	33.13	88	33.80	33.90	-26	54,216	-0.05%
2020/07/09	65	34.13	64	33.85	33.65	1	54,678	0.00%
2020/07/08	34.3	33.84	61	33.95	34.20	-26.7	55,282	-0.05%
2020/07/07	90	34.25	74	34.24	33.70	16	55,943	0.03%
2020/07/06	384	35.27	171	35.62	35.15	213	56,323	0.38%	大買/大賣/鉅額交易
2020/07/03	148	34.49	212	34.45	34.50	-64	56,313	-0.11%	大買/大賣/
2020/07/02	24	33.23	55	33.40	33.20	-31	55,775	-0.06%
2020/07/01	103	33.82	32	33.86	33.40	71	56,138	0.13%	大買/
2020/06/30	127	33.92	252	33.77	33.60	-125	57,055	-0.22%	大買/大賣/鉅額交易
2020/06/29	25	32.16	37	32.21	32.10	-12	57,793	-0.02%
2020/06/24	60.5	31.78	50	31.84	32.00	10.5	59,076	0.02%
2020/06/23	86	31.67	48	31.67	31.65	38	60,318	0.06%
2020/06/22	88	32.44	29	33.03	32.05	59	60,822	0.10%
2020/06/19	40	33.19	27	33.31	33.30	13	61,315	0.02%
2020/06/18	84	33.06	111	33.12	33.15	-27	61,646	-0.04%	大賣/
2020/06/17	250	33.98	100	33.72	33.20	150	61,513	0.24%	大買/鉅額交易
2020/06/16	48	32.87	192	33.38	34.25	-144	61,513	-0.23%	大賣/鉅額交易
2020/06/15	186	31.49	117	31.53	31.15	69	61,691	0.11%	大買/大賣/
2020/06/12	133	32.67	49	32.81	32.45	84	63,144	0.13%	大買/
2020/06/11	115	33.38	68	33.46	33.75	47	64,561	0.07%	大買/
2020/06/10	73	33.24	86	33.27	33.10	-13	65,914	-0.02%
2020/06/09	108	34.28	179	34.28	33.90	-71	67,752	-0.10%	大買/大賣/
2020/06/08	100	34.49	105	34.52	33.95	-5	68,454	-0.01%	大賣/
2020/06/05	30	35.09	129	35.16	35.00	-99	70,044	-0.14%	大賣/
2020/06/04	292	35.31	27	35.59	35.00	265	71,378	0.37%	大買/鉅額交易
2020/06/03	146	35.30	103	35.23	35.25	43	72,543	0.06%	大買/大賣/
2020/06/02	99	36.98	52	36.80	36.10	47	73,155	0.06%
2020/06/01	61	37.57	54	37.67	37.80	7	73,512	0.01%
2020/05/29	127	37.11	112	37.42	37.25	15	74,101	0.02%	大買/大賣/
2020/05/28	85.2	37.18	76	37.44	37.00	9.2	74,253	0.01%
2020/05/27	360	38.24	296	38.38	36.90	64	73,667	0.09%	大買/大賣/
2020/05/26	130	34.73	194	35.25	36.45	-64	71,644	-0.09%	大買/大賣/
2020/05/25	135	32.62	118	32.88	33.15	17	70,485	0.02%	大買/大賣/
2020/05/22	109	33.74	97	33.90	33.35	12	69,924	0.02%	大買/
2020/05/21	46	33.54	67	33.56	33.65	-21	69,183	-0.03%
2020/05/20	53	33.09	30	33.08	32.70	23	68,662	0.03%
2020/05/19	32	32.96	87.3	33.08	33.50	-55.3	68,360	-0.08%
2020/05/18	132.2	32.91	83.2	32.75	32.30	49	67,883	0.07%	大買/
2020/05/15	66	33.28	119	33.49	34.10	-53	67,270	-0.08%	大賣/
2020/05/14	98.1	33.40	66	33.59	32.55	32.1	66,571	0.05%
2020/05/13	208	34.24	99	34.02	33.60	109	66,131	0.16%	大買/鉅額交易
2020/05/12	46	33.82	75	33.86	34.50	-29	65,016	-0.04%
2020/05/11	124	33.99	116	33.98	33.25	8	64,952	0.01%	大買/大賣/
2020/05/08	85	33.25	106	33.39	33.20	-21	64,286	-0.03%	大賣/
2020/05/07	71	32.68	116	32.95	33.50	-45	64,040	-0.07%	大賣/
2020/05/06	145	32.73	138	32.32	32.15	7	63,725	0.01%	大買/大賣/
2020/05/05	219	34.27	213.2	34.03	33.00	5.8	63,131	0.01%	大買/大賣/
2020/05/04	118	32.52	102	33.24	34.05	16	62,617	0.03%	大買/大賣/
2020/04/30	108	32.86	144	32.96	33.05	-36	62,094	-0.06%	大買/大賣/
2020/04/29	144	31.87	207.1	31.91	32.10	-63.1	61,518	-0.10%	大買/大賣/
2020/04/28	382	32.26	270	31.98	31.25	112	60,935	0.18%	大買/大賣/鉅額交易
2020/04/27	162	29.54	184	30.24	31.50	-22	59,408	-0.04%	大買/大賣/
2020/04/24	88	28.42	107	28.51	28.65	-19	58,034	-0.03%	大賣/
2020/04/23	129	28.23	176	28.38	28.50	-47	57,913	-0.08%	大買/大賣/
2020/04/22	109.1	27.19	110.3	27.52	28.35	-1.2	57,177	0.00%	大買/大賣/
2020/04/21	241.4	27.64	190	27.40	27.05	51.4	56,362	0.09%	大買/大賣/
2020/04/20	87	27.83	59	27.97	27.70	28	55,798	0.05%
2020/04/17	248	28.34	238	28.22	27.80	10	55,711	0.02%	大買/大賣/
2020/04/16	73.1	27.91	125	27.96	28.60	-51.9	54,579	-0.10%	大賣/
2020/04/15	271	28.30	216	28.00	27.80	55	54,265	0.10%	大買/大賣/
2020/04/14	139	27.49	154.5	27.81	28.75	-15.5	53,103	-0.03%	大買/大賣/
2020/04/13	81	26.57	91	26.75	26.80	-10	52,502	-0.02%
2020/04/10	139	26.44	160	26.48	26.40	-21	52,164	-0.04%	大買/大賣/
2020/04/09	200	26.41	165	26.46	25.35	35	51,436	0.07%	大買/大賣/
2020/04/08	52.5	27.06	81	27.34	26.50	-28.5	50,729	-0.06%
2020/04/07	46	28.58	51	28.54	28.35	-5	49,950	-0.01%
2020/04/06	136	26.52	53	26.48	26.90	83	50,020	0.17%	大買/
2020/04/01	145.2	24.75	174	24.71	25.15	-28.8	49,877	-0.06%	大買/大賣/
2020/03/31	150	24.82	205	24.26	24.25	-55	48,514	-0.11%	大買/大賣/
2020/03/30	232	23.12	96	23.22	23.60	136	46,687	0.29%	大買/鉅額交易
2020/03/27	44	22.43	216	22.55	23.10	-172	45,112	-0.38%	大賣/鉅額交易
2020/03/26	50	20.55	52	20.65	21.00	-2	43,532	0.00%
2020/03/25	86	19.85	96	20.00	20.20	-10	42,629	-0.02%
2020/03/24	43	18.61	63	18.71	18.85	-20	41,664	-0.05%
2020/03/23	27	17.05	38	17.31	17.75	-11	41,110	-0.03%
2020/03/20	182	18.14	287	18.25	18.00	-105	40,715	-0.26%	大買/大賣/鉅額交易
2020/03/19	262	17.46	163	17.83	17.20	99	39,451	0.25%	大買/大賣/
2020/03/18	271	19.82	149	19.86	19.10	122	38,401	0.32%	大買/大賣/鉅額交易
2020/03/17	182	20.46	193	20.68	20.05	-11	36,538	-0.03%	大買/大賣/
2020/03/16	128	21.12	96	20.96	19.80	32	34,930	0.09%	大買/
2020/03/13	221	20.15	209	19.74	21.85	12	33,077	0.04%	大買/大賣/
2020/03/12	161	20.65	251	21.13	19.90	-90	30,903	-0.29%	大買/大賣/
2020/03/11	238	21.95	151	21.90	22.10	87	29,944	0.29%	大買/大賣/
2020/03/10	234	19.87	284	20.05	20.50	-50	27,942	-0.18%	大買/大賣/
2020/03/09	304	20.07	329	19.80	18.65	-25	26,321	-0.09%	大買/大賣/
2020/03/06	50	19.34	88	19.17	20.10	-38	24,818	-0.15%
2020/03/05	118	18.20	165	18.19	18.50	-47	23,647	-0.20%	大買/大賣/
2020/03/04	67	17.33	113	17.58	17.75	-46	22,811	-0.20%	大賣/
2020/03/03	48	16.71	124	16.77	17.05	-76	21,797	-0.35%	大賣/
2020/03/02	33	14.97	31	15.16	15.50	2	21,006	0.01%
2020/02/27	49	15.46	4	15.49	14.80	45	21,197	0.21%
2020/02/26	10	15.73	7	15.93	15.45	3	21,767	0.01%
2020/02/25	0	0.00	19	15.71	15.95	-19	22,681	-0.08%
2020/02/24	18	15.91	2	15.90	15.65	16	23,338	0.07%
2020/02/21	23	15.90	27	16.12	16.10	-4	23,798	-0.02%
2020/02/20	2	15.78	16	15.82	15.85	-14	24,220	-0.06%
2020/02/19	1	15.65	20	15.74	15.70	-19	24,387	-0.08%
2020/02/18	7	15.46	1	15.65	15.70	6	24,726	0.02%
2020/02/17	24	15.60	33	15.56	15.55	-9	24,570	-0.04%
2020/02/14	12	15.77	35	15.68	15.75	-23	24,439	-0.09%
2020/02/13	24	15.59	28	15.27	15.25	-4	24,131	-0.02%
2020/02/12	19	15.45	20	15.42	15.50	-1	23,954	0.00%
2020/02/11	6	14.57	3	14.78	14.85	3	23,255	0.01%
2020/02/10	2	13.90	10	14.14	14.40	-8	23,187	-0.03%
2020/02/07	11	14.51	24	14.37	14.30	-13	23,024	-0.06%
2020/02/06	7	14.65	14	14.84	14.95	-7	22,816	-0.03%
2020/02/05	43	14.51	14	14.88	14.40	29	22,607	0.13%
2020/02/04	12	14.93	8	15.07	15.00	4	22,350	0.02%
2020/02/03	58	14.31	17	14.30	14.35	41	23,078	0.18%
2020/01/31	46	15.46	5	15.56	15.30	41	22,970	0.18%
2020/01/30	14	16.40	17	16.35	16.20	-3	22,697	-0.01%
2020/01/20	3	18.05	1	18.00	18.00	2	22,672	0.01%
2020/01/17	21	17.74	9	17.66	18.00	12	22,658	0.05%
2020/01/16	11	17.94	12	17.79	17.70	-1	22,405	0.00%
2020/01/15	16	18.21	13	18.30	18.10	3	22,242	0.01%
2020/01/14	7	18.25	8	18.28	18.40	-1	22,156	0.00%
2020/01/13	111	18.18	117	18.30	17.85	-6	21,854	-0.03%	大買/大賣/
2020/01/10	66	17.86	29	17.77	17.80	37	21,099	0.18%
2020/01/09	82	17.78	60	17.85	18.30	22	20,514	0.11%
2020/01/08	0	17.15	8	16.89	17.15	-8	19,878	-0.04%
2020/01/07	31	17.05	56	17.16	17.05	-25	19,780	-0.13%
2020/01/06	30	17.03	72	17.04	17.40	-42	19,344	-0.22%
2020/01/03	12	17.01	33	16.89	16.85	-21	18,782	-0.11%
2020/01/02	12	16.90	4	16.83	16.85	8	18,502	0.04%
2019/12/31	3	16.63	5	16.58	16.65	-2	18,242	-0.01%
2019/12/30	42	17.12	49	17.05	16.80	-7	18,122	-0.04%
2019/12/27	40	16.64	63	16.70	16.75	-23	17,507	-0.13%
2019/12/26	8	15.88	21	16.03	16.20	-13	17,016	-0.08%
2019/12/25	5	15.55	0	0.00	15.80	5	16,928	0.03%
2019/12/24	8	15.45	0	0.00	15.60	8	17,015	0.05%
2019/12/23	9	15.33	3	15.43	15.30	6	17,047	0.04%
2019/12/20	1	15.60	0	0.00	15.75	1	17,021	0.01%
2019/12/19	13	15.82	6	15.72	15.80	7	17,045	0.04%
2019/12/18	11	15.82	8	16.00	15.75	3	17,159	0.02%
2019/12/17	2	16.33	4	16.54	16.25	-2	17,121	-0.01%
2019/12/16	15	16.08	15	16.25	16.25	0	17,244	0.00%
2019/12/13	17	16.06	62	16.13	15.95	-45	17,293	-0.26%
2019/12/12	5	16.33	21	16.58	16.30	-16	17,347	-0.09%
2019/12/11	10	16.70	25	16.59	16.50	-15	17,921	-0.08%
2019/12/10	11	16.30	7	16.37	16.55	4	17,896	0.02%
2019/12/09	75	16.44	4	16.33	16.30	71	18,240	0.39%
2019/12/06	14	16.34	37	16.39	16.35	-23	18,132	-0.13%
2019/12/05	2	15.65	5	15.69	15.70	-3	17,726	-0.02%
2019/12/04	2	15.53	3	15.50	15.55	-1	18,063	-0.01%
2019/12/03	14	15.56	8	15.56	15.70	6	18,789	0.03%
2019/12/02	8	15.28	20	14.98	15.50	-12	19,620	-0.06%
2019/11/29	36	15.60	6	15.64	15.50	30	19,782	0.15%
2019/11/28	19	15.73	1	15.65	15.60	18	20,209	0.09%
2019/11/27	9	16.02	7	16.00	16.10	2	20,992	0.01%
2019/11/26	50	16.14	18	15.96	16.15	32	21,042	0.15%
2019/11/25	35	16.62	26	16.63	16.25	9	20,617	0.04%
2019/11/22	49	16.69	138	16.79	16.15	-89	19,834	-0.45%	大賣/
2019/11/21	116	15.99	77	16.25	16.55	39	18,704	0.21%	大買/
2019/11/20	39	15.73	31	15.83	15.70	8	17,910	0.04%
2019/11/19	10	15.37	76	15.58	15.40	-66	17,547	-0.38%
2019/11/18	15	15.24	9	15.19	15.15	6	16,976	0.04%
2019/11/15	8	14.75	60	14.71	14.90	-52	16,709	-0.31%
2019/11/14	2	14.00	3	13.97	14.00	-1	16,338	-0.01%
2019/11/13	24	13.95	3	14.02	14.00	21	16,424	0.13%
2019/11/12	20	13.91	14	13.94	14.05	6	16,615	0.04%
2019/11/11	23	13.78	2	14.05	13.60	21	16,621	0.13%
2019/11/08	22	14.19	10	14.16	14.15	12	16,570	0.07%
2019/11/07	22	14.10	14	14.15	14.15	8	16,592	0.05%
2019/11/06	9	14.53	6	14.50	14.45	3	16,521	0.02%
2019/11/05	2	14.65	30	14.69	14.70	-28	16,498	-0.17%
2019/11/04	25	14.73	9	14.78	14.60	16	16,542	0.10%
2019/11/01	30	15.01	22	15.07	14.90	8	16,438	0.05%
2019/10/31	125	15.58	73	15.72	15.35	52	16,321	0.32%	大買/
2019/10/30	32	14.88	43	14.99	15.00	-11	15,333	-0.07%
2019/10/29	17	14.70	5	14.98	14.45	12	15,140	0.08%
2019/10/28	12	14.92	21	15.01	14.90	-9	15,233	-0.06%
2019/10/25	6	14.73	17	14.78	14.80	-11	15,513	-0.07%
2019/10/24	0	0.00	2	14.80	14.75	-2	15,525	-0.01%
2019/10/23	23	14.73	22	14.82	14.70	1	15,859	0.01%
2019/10/22	4	14.78	17	14.64	14.55	-13	15,876	-0.08%
2019/10/21	3	14.75	6	14.81	14.75	-3	15,823	-0.02%
2019/10/18	1	14.45	2	14.55	14.55	-1	15,857	-0.01%
2019/10/17	1	14.55	4	14.56	14.55	-3	15,948	-0.02%
2019/10/16	11	14.39	7	14.57	14.40	4	16,089	0.02%
2019/10/15	14	14.65	7	14.62	14.70	7	16,377	0.04%
2019/10/14	10	14.25	15	14.28	14.25	-5	16,316	-0.03%
2019/10/09	2	13.65	0	0.00	13.60	2	16,563	0.01%
2019/10/08	0	0.00	4	13.85	13.75	-4	16,613	-0.02%
2019/10/07	0	0.00	8	14.00	13.90	-8	16,657	-0.05%
2019/10/04	1	14.15	3	14.00	13.90	-2	16,669	-0.01%
2019/10/03	5	14.12	5	14.09	14.10	0	16,608	0.00%
2019/10/02	0	0.00	3	14.17	14.15	-3	16,566	-0.02%
2019/10/01	4	14.16	6	14.08	14.20	-2	16,643	-0.01%
2019/09/27	17	13.75	12	13.75	13.80	5	16,560	0.03%
2019/09/26	6	14.28	10	14.40	14.20	-4	16,446	-0.02%
2019/09/25	2	14.35	0	0.00	14.35	2	16,418	0.01%
2019/09/24	6	14.56	0	0.00	14.55	6	16,485	0.04%
2019/09/23	22	14.94	11	14.90	14.80	11	16,398	0.07%
2019/09/20	4	14.60	16	14.64	14.70	-12	16,339	-0.07%
2019/09/19	28	14.64	30	14.60	14.50	-2	16,310	-0.01%
2019/09/18	5	14.90	0	0.00	14.85	5	16,202	0.03%
2019/09/17	10	14.99	10	15.03	15.00	0	16,088	0.00%
2019/09/16	76	15.25	35	15.25	15.10	41	15,838	0.26%
2019/09/12	18	15.05	48	15.10	15.05	-30	15,112	-0.20%
2019/09/11	53	14.92	52	14.95	15.20	1	14,883	0.01%
2019/09/10	13	14.58	10	14.65	14.55	3	14,308	0.02%
2019/09/09	24	14.57	5	14.64	14.55	19	14,145	0.13%
2019/09/06	21	14.46	0	0.00	14.55	21	13,956	0.15%
2019/09/05	51	14.85	63	14.90	14.75	-12	13,659	-0.09%
2019/09/04	79	15.06	50	14.95	15.10	29	13,004	0.22%
2019/09/03	41	14.44	11	14.42	14.45	30	12,321	0.24%
2019/09/02	29	14.47	33	14.64	14.80	-4	11,884	-0.03%
2019/08/30	8	14.19	61	14.41	14.45	-53	11,134	-0.48%
2019/08/29	2	13.45	8	13.43	13.45	-6	10,088	-0.06%
2019/08/28	6	12.98	1	13.00	12.90	5	9,654	0.05%
2019/08/26	2	12.80	6	12.70	12.75	-4	9,601	-0.04%
2019/08/23	3	13.22	2	13.20	13.15	1	9,533	0.01%
2019/08/22	16	13.48	86	13.32	13.50	-70	9,474	-0.74%
2019/08/21	20	13.15	34	13.08	13.15	-14	9,142	-0.15%
2019/08/20	16	12.88	0	0.00	12.70	16	9,035	0.18%
2019/08/19	20	12.90	0	0.00	12.80	20	9,010	0.22%
2019/08/16	7	12.89	45	12.71	12.80	-38	8,950	-0.42%
2019/08/15	41	12.12	4	12.60	12.90	37	8,846	0.42%
2019/08/14	0	0.00	87	12.40	12.35	-87	8,724	-1.00%
2019/08/13	2	12.25	4	12.23	12.15	-2	8,759	-0.02%
2019/08/08	2	12.30	11	12.52	12.70	-9	8,897	-0.10%
2019/08/07	36	12.15	12	12.11	12.10	24	8,873	0.27%
2019/08/06	18	11.48	10	11.91	12.30	8	8,854	0.09%
2019/08/05	46	12.16	0	0.00	11.95	46	8,779	0.52%
2019/08/02	26	12.38	35	12.48	12.25	-9	8,777	-0.10%
2019/08/01	24	13.16	3	12.98	13.05	21	8,634	0.24%
2019/07/31	17	13.24	6	13.40	13.45	11	8,513	0.13%
2019/07/30	27	13.63	17	13.75	13.40	10	8,395	0.12%
2019/07/29	44	14.02	28	13.87	13.85	16	8,132	0.20%
2019/07/26	0	0.00	1	13.60	13.50	-1	7,639	-0.01%
2019/07/25	73	13.54	68	13.60	13.40	5	7,599	0.07%
2019/07/24	1	13.10	16	12.90	12.95	-15	7,238	-0.21%
2019/07/23	8	13.44	10	13.45	13.25	-2	7,257	-0.03%
2019/07/22	0	0.00	9	13.36	13.60	-9	7,202	-0.12%
2019/07/19	16	13.25	6	13.20	13.05	10	7,063	0.14%
2019/07/18	14	13.31	4	13.33	13.05	10	7,084	0.14%
2019/07/17	2	13.30	27	13.25	13.30	-25	7,012	-0.36%
2019/07/16	18	12.76	25	12.75	12.90	-7	6,618	-0.11%
2019/07/15	46	12.59	42	12.68	12.65	4	6,514	0.06%
2019/07/12	2	12.15	9	12.26	12.15	-7	6,223	-0.11%
2019/07/11	0	0.00	2	12.13	12.20	-2	6,337	-0.03%
2019/07/10	3	12.00	4	12.01	12.05	-1	6,394	-0.02%
2019/07/09	5	11.94	0	0.00	11.90	5	6,474	0.08%
2019/07/08	0	0.00	1	11.90	11.90	-1	6,669	-0.01%
2019/07/05	2	12.05	3	12.15	12.05	-1	6,889	-0.01%
2019/07/04	5	11.90	2	11.95	12.00	3	7,009	0.04%
2019/07/03	0	0.00	2	11.95	11.80	-2	7,866	-0.03%
2019/07/02	0	0.00	4	12.00	12.05	-4	8,493	-0.05%
2019/07/01	10	12.10	3	12.08	11.95	7	8,852	0.08%
2019/06/28	1	11.65	0	0.00	11.65	1	8,811	0.01%
2019/06/27	2	11.70	2	11.80	11.75	0	8,918	0.00%
2019/06/25	12	12.31	19	12.11	11.80	-7	8,900	-0.08%
2019/06/24	0	0.00	1	11.90	12.00	-1	8,807	-0.01%
2019/06/21	1	12.00	0	0.00	11.85	1	8,900	0.01%
2019/06/20	0	0.00	11	11.95	11.95	-11	8,946	-0.12%
2019/06/19	14	11.92	7	11.87	11.85	7	9,136	0.08%
2019/06/12	1	11.80	0	0.00	11.65	1	9,772	0.01%
2019/06/11	6	11.73	9	11.83	11.90	-3	9,632	-0.03%
2019/06/06	9	10.77	0	0.00	10.75	9	9,403	0.10%
2019/05/31	2	11.10	0	0.00	11.10	2	9,664	0.02%
2019/05/30	0	0.00	1	11.15	11.10	-1	9,733	-0.01%
2019/05/28	1	10.80	0	0.00	10.85	1	9,808	0.01%
2019/05/27	0	0.00	22	10.80	10.70	-22	9,963	-0.22%
2019/05/24	0	0.00	1	10.85	10.75	-1	10,045	-0.01%
2019/05/23	6	10.81	0	0.00	10.80	6	10,078	0.06%
2019/05/22	10	11.20	1	11.25	11.25	9	10,184	0.09%
2019/05/21	12	10.95	16	10.75	11.10	-4	10,370	-0.04%
2019/05/20	8	11.24	10	11.65	11.10	-2	10,623	-0.02%
2019/05/17	26	12.08	27	12.09	11.90	-1	10,694	-0.01%
2019/05/16	4	11.76	13	11.95	11.75	-9	10,831	-0.08%
2019/05/15	12	12.04	14	11.58	12.15	-2	11,275	-0.02%
2019/05/14	2	11.00	21	11.35	11.50	-19	11,395	-0.17%
2019/05/13	10	11.39	1	11.40	11.40	9	11,535	0.08%
2019/05/10	9	11.86	0	0.00	11.75	9	11,519	0.08%
2019/05/09	19	12.36	0	0.00	12.10	19	11,449	0.17%
2019/05/08	0	0.00	8	12.65	12.70	-8	11,407	-0.07%
2019/05/07	0	0.00	61	12.65	12.55	-61	11,432	-0.53%
2019/05/06	2	12.40	3	12.62	12.40	-1	11,457	-0.01%
2019/05/02	0	0.00	3	12.87	12.95	-3	11,512	-0.03%
2019/04/30	3	12.35	1	12.40	12.50	2	11,828	0.02%
2019/04/29	14	12.54	0	0.00	12.50	14	11,953	0.12%
2019/04/26	2	13.20	0	0.00	13.15	2	11,857	0.02%
2019/04/25	0	0.00	1	13.45	13.40	-1	11,981	-0.01%
2019/04/24	33	13.51	0	0.00	13.25	33	12,252	0.27%
2019/04/23	14	13.66	0	0.00	13.50	14	12,744	0.11%
2019/04/22	3	13.78	0	0.00	13.75	3	12,720	0.02%
2019/04/19	30	13.65	4	13.71	13.65	26	12,811	0.20%
2019/04/18	33	13.91	6	13.76	13.55	27	13,033	0.21%
2019/04/17	93	14.37	112	14.12	13.95	-19	13,250	-0.14%	大賣/
2019/04/16	4	14.20	1.1	14.25	14.20	2.9	13,785	0.02%
2019/04/15	7	14.09	11	14.07	14.00	-4	14,559	-0.03%
2019/04/12	8	14.28	1	14.50	13.90	7	14,618	0.05%
2019/04/11	13	14.26	46	14.26	14.15	-33	14,573	-0.23%
2019/04/10	2	14.80	0	0.00	14.60	2	14,472	0.01%
2019/04/09	24	15.76	22	15.54	14.80	2	14,352	0.01%
2019/04/08	13	14.86	12	14.77	15.30	1	13,921	0.01%
2019/04/03	16	13.76	26	13.99	13.95	-10	13,527	-0.07%
2019/04/02	1	13.35	2	13.60	13.30	-1	13,461	-0.01%
2019/04/01	2	13.30	3	13.50	13.40	-1	13,529	-0.01%
2019/03/29	0	0.00	1	13.25	13.25	-1	13,551	-0.01%
2019/03/28	6	13.18	0	0.00	13.05	6	13,781	0.04%
2019/03/27	4	13.50	0	0.00	13.50	4	13,798	0.03%
2019/03/26	15	13.60	0	0.00	13.55	15	13,781	0.11%
2019/03/25	1	13.65	16	13.70	13.75	-15	13,752	-0.11%
2019/03/22	10	14.33	14	14.34	14.10	-4	13,772	-0.03%
2019/03/21	11	14.36	12	14.18	14.15	-1	13,846	-0.01%
2019/03/20	103	14.34	127	14.52	14.30	-24	13,962	-0.17%	大買/大賣/
2019/03/15	0	0.00	1	13.75	13.75	-1	15,426	-0.01%
2019/03/14	7	13.50	2	13.58	13.45	5	15,854	0.03%
2019/03/13	1	13.45	1	13.45	13.40	0	16,657	0.00%
2019/03/12	1	13.65	0	0.00	13.50	1	16,897	0.01%
2019/03/11	0	0.00	4	13.63	13.60	-4	17,158	-0.02%
2019/03/08	1	13.60	1	13.55	13.60	0	17,402	0.00%
2019/03/07	12	13.84	11	13.75	13.70	1	17,504	0.01%
2019/03/06	3	14.02	0.1	14.00	14.05	2.9	17,767	0.02%
2019/03/04	11	13.84	3	14.02	14.20	8	17,941	0.04%
2019/02/27	1	13.85	1	13.80	13.80	0	17,987	0.00%
2019/02/26	3	14.13	8	14.34	14.00	-5	18,108	-0.03%
2019/02/25	20	14.00	2	14.15	14.10	18	18,196	0.10%
2019/02/22	4	13.95	4	14.05	14.05	0	18,265	0.00%
2019/02/21	13	14.02	26	14.02	14.00	-13	18,374	-0.07%
2019/02/20	3	14.38	3	14.57	14.20	0	18,544	0.00%
2019/02/19	0	0.00	30	14.46	14.40	-30	18,906	-0.16%
2019/02/18	17	14.44	15	14.32	14.10	2	19,488	0.01%
2019/02/15	24	14.33	10	14.43	14.10	14	19,524	0.07%
2019/02/14	13	14.29	29	14.33	14.10	-16	19,259	-0.08%
2019/02/13	2	13.72	28	14.03	13.65	-26	18,769	-0.14%
2019/02/12	2	13.58	137	13.84	13.90	-135	18,572	-0.73%	大賣/鉅額交易
2019/02/11	0	0.00	2	13.40	13.40	-2	18,485	-0.01%
2019/01/30	0	0.00	6	13.31	13.25	-6	18,532	-0.03%
2019/01/29	0	0.00	1	13.25	13.25	-1	18,576	-0.01%
2019/01/28	2	13.30	4	13.33	13.25	-2	18,595	-0.01%
2019/01/25	2	13.28	0	0.00	13.15	2	18,707	0.01%
2019/01/24	2	13.33	15	13.35	13.25	-13	18,874	-0.07%
2019/01/23	2	13.18	2	13.28	13.35	0	18,954	0.00%
2019/01/22	21	13.39	31	13.42	13.10	-10	19,032	-0.05%
2019/01/21	75	13.93	2	14.20	13.90	73	18,660	0.39%
2019/01/18	42	13.85	1	13.85	13.90	41	18,513	0.22%
2019/01/17	10	13.92	5	14.02	13.75	5	18,514	0.03%
2019/01/16	26	13.85	4	14.01	13.90	22	18,396	0.12%
2019/01/15	11	13.93	24	14.11	13.65	-13	18,118	-0.07%
2019/01/14	5	13.36	1	13.30	13.45	4	17,558	0.02%
2019/01/11	45	13.50	2	13.35	13.35	43	17,517	0.25%
2019/01/10	101	13.82	27	13.81	13.45	74	17,403	0.43%	大買/
2019/01/09	28	14.08	42	14.17	14.00	-14	17,156	-0.08%
2019/01/08	78	14.40	64	14.37	14.55	14	16,910	0.08%
2019/01/07	34	13.63	41	14.07	14.40	-7	16,250	-0.04%
2019/01/04	9	13.22	1	13.15	13.10	8	15,488	0.05%
2019/01/03	8	13.36	13	13.42	13.45	-5	15,492	-0.03%
2019/01/02	5	13.25	11	13.26	13.15	-6	15,392	-0.04%
2018/12/28	5	12.95	7	13.09	13.10	-2	15,350	-0.01%
2018/12/27	29	13.63	24	13.54	13.05	5	15,497	0.03%
2018/12/26	3	13.30	18	13.19	13.25	-15	15,310	-0.10%
2018/12/25	9	13.25	19	13.34	13.50	-10	15,415	-0.06%
2018/12/24	12	13.30	14	13.30	13.15	-2	15,171	-0.01%
2018/12/22	1	12.85	34	13.26	13.25	-33	15,044	-0.22%
2018/12/21	2	12.78	13	12.98	13.20	-11	14,973	-0.07%
2018/12/20	2	12.35	13	12.58	12.60	-11	14,911	-0.07%
2018/12/19	3	12.45	3	12.42	12.30	0	14,834	0.00%
2018/12/18	22	12.50	1	12.60	12.45	21	14,981	0.14%
2018/12/17	25	12.53	30	12.41	12.30	-5	15,113	-0.03%
2018/12/14	12	12.16	14	12.06	12.60	-2	15,534	-0.01%
2018/12/13	9	12.57	2	12.50	12.25	7	15,407	0.05%
2018/12/12	12	12.98	29	12.97	12.90	-17	15,294	-0.11%
2018/12/11	37	13.15	9	13.06	12.90	28	15,285	0.18%
2018/12/10	100	13.88	41	13.88	13.60	59	15,357	0.38%
2018/12/07	22	13.05	25	13.29	13.75	-3	14,342	-0.02%
2018/12/06	43	13.59	105	13.90	12.50	-62	14,332	-0.43%	大賣/
2018/12/05	17	13.11	8	13.54	13.75	9	14,145	0.06%
2018/12/04	9	13.22	12	13.35	13.20	-3	14,467	-0.02%
2018/12/03	0	0.00	27	12.84	12.85	-27	14,798	-0.18%
2018/11/30	8	12.30	1	12.35	12.30	7	15,372	0.05%
2018/11/29	47	12.33	76	12.43	12.10	-29	16,645	-0.17%
2018/11/28	0	0.00	8	12.79	12.80	-8	16,412	-0.05%
2018/11/27	1	12.85	3	12.67	12.90	-2	16,444	-0.01%
2018/11/26	8	12.63	2	12.70	12.55	6	16,484	0.04%
2018/11/23	8	12.38	4	12.51	12.40	4	16,524	0.02%
2018/11/22	19	12.63	434	12.24	12.30	-415	16,605	-2.50%	大賣/鉅額交易
2018/11/21	10	12.90	3	13.03	13.10	7	16,482	0.04%
2018/11/20	32	12.78	115	12.79	12.95	-83	16,511	-0.50%	大賣/
2018/11/19	26	13.17	38	13.04	13.15	-12	16,536	-0.07%
2018/11/16	440	13.40	49	13.00	13.00	391	16,487	2.37%	大買/鉅額交易
2018/11/15	123	12.26	197	12.38	12.50	-74	16,133	-0.46%	大買/大賣/
2018/11/14	0	0.00	22	11.69	11.85	-22	16,585	-0.13%
2018/11/13	22	10.74	3	10.65	10.80	19	17,751	0.11%
2018/11/12	18	10.58	5	10.54	10.65	13	18,723	0.07%
2018/11/09	2	10.38	2	10.50	10.45	0	19,500	0.00%
2018/11/08	12	10.91	17	10.81	10.50	-5	20,407	-0.02%
2018/11/07	2	10.55	6	10.44	10.60	-4	20,800	-0.02%
2018/11/06	2	10.25	1	10.60	10.15	1	20,844	0.00%
2018/11/05	0	0.00	13	10.27	10.40	-13	20,954	-0.06%
2018/11/02	3	10.42	4	10.71	10.30	-1	20,935	0.00%
2018/11/01	13	10.67	26	10.69	10.65	-13	20,773	-0.06%
2018/10/31	31	10.05	12	10.19	10.20	19	20,560	0.09%
2018/10/30	4	9.25	2	9.80	9.86	2	20,460	0.01%
2018/10/29	12	9.18	0	0.00	9.10	12	20,271	0.06%
2018/10/26	10	9.49	11	9.46	9.23	-1	20,228	0.00%
2018/10/25	15	9.71	7	9.51	9.43	8	20,159	0.04%
2018/10/24	8	9.92	0	0.00	10.05	8	20,069	0.04%
2018/10/19	25	10.03	1	9.98	10.00	24	19,919	0.12%
2018/10/16	20	10.43	2	10.48	10.45	18	19,689	0.09%
2018/10/15	15	10.49	2	10.48	10.30	13	19,541	0.07%
2018/10/12	4	10.13	3	10.10	10.40	1	19,446	0.01%
2018/10/11	0	0.00	13	9.94	9.77	-13	19,307	-0.07%
2018/10/09	2	10.95	0	0.00	10.85	2	19,114	0.01%
2018/10/08	1	11.30	4	11.09	11.15	-3	19,037	-0.02%
2018/10/05	28	11.18	38	11.22	11.05	-10	18,940	-0.05%
2018/10/04	54	11.75	4	11.56	11.50	50	18,673	0.27%
2018/10/03	15	11.56	39	11.60	11.45	-24	18,707	-0.13%
2018/10/02	16	12.42	5	12.50	12.20	11	18,322	0.06%
2018/10/01	0	0.00	24	12.47	12.50	-24	18,207	-0.13%
2018/09/28	13	12.26	1	12.30	12.30	12	18,148	0.07%
2018/09/27	13	12.50	16	12.55	12.30	-3	18,060	-0.02%
2018/09/26	6	12.38	3	12.52	12.30	3	17,822	0.02%
2018/09/25	32	12.38	25	12.37	12.55	7	17,762	0.04%
2018/09/21	56	12.65	24	12.57	12.45	32	17,549	0.18%
2018/09/20	52	12.53	83	12.41	12.25	-31	17,320	-0.18%
2018/09/19	36	13.35	16	13.39	13.05	20	16,795	0.12%
2018/09/18	42	13.31	22	13.31	13.30	20	16,584	0.12%
2018/09/17	13	13.53	17	13.46	13.50	-4	16,401	-0.02%
2018/09/14	13	13.60	37	13.85	14.00	-24	16,153	-0.15%
2018/09/13	39	12.83	65	12.99	13.20	-26	15,673	-0.17%
2018/09/12	80	13.27	40	13.39	13.20	40	15,263	0.26%
2018/09/11	81	13.38	41	13.40	13.90	40	14,759	0.27%
2018/09/10	81	13.53	47	13.67	13.05	34	14,108	0.24%
2018/09/07	72	14.66	47	14.72	14.45	25	13,489	0.19%
2018/09/06	40	14.77	55	15.00	14.70	-15	12,912	-0.12%
2018/09/05	77	15.95	152	15.80	15.10	-75	12,083	-0.62%	大賣/
2018/09/04	3	15.90	7	16.02	16.05	-4	10,813	-0.04%
2018/09/03	37	16.16	15	16.07	15.65	22	10,756	0.20%
2018/08/31	27	16.47	5	16.54	16.70	22	10,728	0.21%
2018/08/30	31	16.28	21	16.10	16.00	10	10,548	0.09%
2018/08/29	2	15.90	16	15.98	16.10	-14	10,415	-0.13%
2018/08/28	7	15.29	46	15.10	15.20	-39	10,336	-0.38%
2018/08/27	29	15.13	17	14.87	15.10	12	10,217	0.12%
2018/08/24	25	15.28	9	15.18	15.05	16	10,035	0.16%
2018/08/23	13	15.48	46	15.86	16.00	-33	9,818	-0.34%
2018/08/22	30	14.97	229	14.92	15.05	-199	9,524	-2.09%	大賣/鉅額交易
2018/08/21	73	14.93	104	14.99	15.30	-31	9,321	-0.33%	大賣/
2018/08/20	172	14.41	94	14.29	14.20	78	7,900	0.99%	大買/
2018/08/17	153	14.04	126	14.08	14.30	27	6,493	0.42%	大買/大賣/
2018/08/16	169	12.29	90	12.33	13.00	79	5,438	1.45%	大買/
2018/08/15	225	12.01	222	11.90	12.20	3	4,606	0.07%	大買/大賣/
2018/08/14	130	11.06	129	11.10	11.25	1	3,657	0.03%	大買/大賣/
2018/08/10	10	10.49	13	10.45	10.45	-3	3,020	-0.10%
2018/08/09	5	10.15	0	0.00	10.10	5	2,813	0.18%
2018/08/06	0	0.00	1	10.00	10.05	-1	2,794	-0.04%
2018/08/03	2	9.82	4	9.90	9.88	-2	2,805	-0.07%
2018/08/02	2	9.82	0	0.00	9.82	2	2,798	0.07%
2018/07/31	2	9.77	32	9.80	9.80	-30	2,855	-1.05%
2018/07/26	0	0.00	2.3	9.60	9.73	-2.3	2,815	-0.08%
2018/07/25	0	0.00	1	9.48	9.45	-1	2,808	-0.04%
2018/07/24	1	9.41	2	9.43	9.45	-1	2,811	-0.04%
2018/07/23	2	9.37	0	0.00	9.39	2	2,814	0.07%
2018/07/16	2	9.52	16	9.57	9.52	-14	2,839	-0.49%
2018/07/13	0	0.00	22	9.53	9.54	-22	2,858	-0.77%
2018/07/12	2	9.52	2	9.58	9.44	0	2,863	0.00%
2018/07/11	4	9.65	4	9.77	9.54	0	2,865	0.00%
2018/07/10	0	0.00	14	9.37	9.36	-14	2,578	-0.54%
2018/07/09	22	9.40	0	0.00	9.36	22	2,672	0.82%
2018/07/05	7	9.55	2	9.76	9.27	5	2,752	0.18%
2018/07/04	0	0.00	14	9.57	9.57	-14	2,734	-0.51%
2018/07/03	6	9.68	5	9.72	9.68	1	2,733	0.04%
2018/06/29	10	9.85	1	9.95	9.88	9	2,711	0.33%
2018/06/28	13	9.82	2	9.92	9.76	11	2,699	0.41%
2018/06/27	21	10.09	0	0.00	9.93	21	2,683	0.78%
2018/06/26	9	9.98	1	9.99	9.98	8	2,759	0.29%
2018/06/25	12	10.05	0	0.00	10.05	12	2,739	0.44%
2018/06/22	0	0.00	3	10.10	10.05	-3	2,749	-0.11%
2018/06/21	1	10.05	0	0.00	10.05	1	2,644	0.04%
2018/06/20	1	10.15	0	0.00	10.05	1	2,655	0.04%
2018/06/14	1	10.25	3	10.38	10.40	-2	2,573	-0.08%
2018/06/13	0	0.00	6	10.28	10.25	-6	2,509	-0.24%
2018/06/12	12	10.60	11	10.83	10.60	1	2,438	0.04%
2018/06/11	3	10.40	11	10.12	10.40	-8	2,359	-0.34%
2018/06/08	20.3	10.30	44	10.13	10.10	-23.7	2,261	-1.05%
2018/06/06	0	0.00	1	9.95	9.90	-1	2,158	-0.05%
2018/06/05	12	9.99	10	9.94	9.71	2	2,141	0.09%
2018/06/04	0	0.00	1	9.66	9.56	-1	1,934	-0.05%
2018/05/31	0	0.00	1	9.35	9.33	-1	1,911	-0.05%
2018/05/30	0	0.00	1	9.29	9.24	-1	1,894	-0.05%
2018/05/29	5	9.36	0	0.00	9.35	5	1,893	0.26%
2018/05/21	0	0.00	2	9.25	9.18	-2	1,896	-0.11%
2018/05/18	0	0.00	1	9.03	9.03	-1	1,890	-0.05%
2018/05/16	2	9.11	0	0.00	9.09	2	1,946	0.10%
2018/05/14	0	0.00	70	9.47	9.36	-70	2,029	-3.45%
2018/05/11	2	9.52	2	9.65	9.50	0	2,035	0.00%
2018/05/10	0	0.00	1	9.49	9.50	-1	1,980	-0.05%
2018/05/08	5	9.59	2	9.56	9.50	3	2,023	0.15%
2018/05/07	1	9.43	0	0.00	9.41	1	1,984	0.05%
2018/05/02	2	9.62	2	9.45	9.40	0	2,022	0.00%
2018/04/24	0	0.00	1	9.47	9.48	-1	2,111	-0.05%
2018/04/23	2	9.90	1	9.80	9.71	1	2,117	0.05%
2018/04/19	0	0.00	25	9.99	10.00	-25	2,245	-1.11%
2018/04/17	0	0.00	2	9.88	9.81	-2	2,340	-0.09%
2018/04/16	11	10.03	0	0.00	9.92	11	2,411	0.46%
2018/04/13	0	0.00	11	10.38	10.10	-11	2,454	-0.45%
2018/04/12	16	10.14	9	10.01	10.00	7	2,602	0.27%
2018/04/11	0	0.00	5	9.71	9.72	-5	2,541	-0.20%
2018/04/02	10	9.72	0	0.00	9.72	10	2,691	0.37%
2018/03/29	1	10.00	2	10.00	9.83	-1	2,842	-0.04%
2018/03/28	0	0.00	2	9.74	9.70	-2	2,858	-0.07%
2018/03/26	2	9.36	2	9.44	9.42	0	3,088	0.00%
2018/03/23	2	9.38	2	9.43	9.40	0	3,587	0.00%
2018/03/22	30	9.81	0	0.00	9.62	30	3,593	0.83%
2018/03/21	2	9.80	0	0.00	9.77	2	3,654	0.05%
2018/03/16	1	9.88	0	0.00	9.86	1	3,785	0.03%
2018/03/14	2	9.88	0	0.00	9.86	2	3,935	0.05%
2018/03/13	7	9.93	4	9.92	9.85	3	3,952	0.08%
2018/03/09	1	9.74	3	9.70	9.64	-2	4,050	-0.05%
2018/03/07	17	9.65	4	9.62	9.48	13	4,227	0.31%
2018/03/06	0	0.00	2	9.45	9.41	-2	4,230	-0.05%
2018/03/05	7	9.44	3	9.44	9.31	4	4,342	0.09%
2018/03/02	24	9.46	2	9.50	9.46	22	4,611	0.48%
2018/03/01	4	9.47	4	9.53	9.54	0	4,663	0.00%
2018/02/27	12	9.73	0	0.00	9.58	12	4,687	0.26%
2018/02/26	0	0.00	4	9.52	9.50	-4	4,776	-0.08%
2018/02/23	6	9.38	2	9.40	9.40	4	4,775	0.08%
2018/02/06	1	9.00	0	0.00	9.05	1	5,226	0.02%
2018/02/05	1	9.98	0	0.00	10.00	1	5,214	0.02%
2018/02/02	1	10.25	0	0.00	10.25	1	5,250	0.02%
2018/01/31	0	0.00	5	10.30	10.25	-5	5,500	-0.09%
2018/01/30	5	10.37	0	0.00	10.40	5	5,591	0.09%
2018/01/22	1	10.35	0	0.00	10.20	1	6,673	0.01%
2018/01/19	0	0.00	1	10.40	10.35	-1	6,752	-0.01%
2018/01/18	0	0.00	1	10.40	10.35	-1	6,762	-0.01%
2018/01/17	7	10.50	0	0.00	10.45	7	6,815	0.10%
2018/01/16	1	10.45	15	10.55	10.55	-14	6,963	-0.20%
2018/01/11	2	10.45	0	0.00	10.45	2	6,785	0.03%
2018/01/10	30	10.50	0	0.00	10.45	30	6,692	0.45%
2018/01/09	9	10.90	0	0.00	10.75	9	6,613	0.14%
2018/01/08	1	10.90	13	11.02	10.90	-12	6,553	-0.18%
2018/01/05	20	10.70	11	10.65	10.75	9	6,339	0.14%
2018/01/04	0	0.00	23	10.67	10.65	-23	6,308	-0.36%
2018/01/03	2	10.65	0	0.00	10.60	2	6,260	0.03%
2018/01/02	0	0.00	1	10.70	10.75	-1	6,219	-0.02%