金像電 (2368)-國泰-板橋券商分點個股進出

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
▼4.5
漲幅
-2.29%
成交量
5,331張
產業
上市電子零組件類股
1487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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/03	10.6	194.03	6	193.17	192.00	4.6	9,481	0.05%
2024/05/02	8.5	195.09	10.1	196.85	196.50	-1.6	9,571	-0.02%
2024/04/30	22.3	197.35	19	198.45	197.00	3.3	9,607	0.03%
2024/04/29	14.2	198.24	9.5	196.28	198.00	4.7	9,648	0.05%
2024/04/26	13.2	193.43	20.1	193.90	192.50	-6.9	9,791	-0.07%
2024/04/25	45.3	192.00	7.3	188.47	187.00	38	9,799	0.39%
2024/04/24	25	196.01	20	195.53	196.50	5	9,812	0.05%
2024/04/23	27.4	184.51	47	184.74	188.00	-19.7	9,758	-0.20%
2024/04/22	32	189.43	32.3	185.64	182.00	-0.4	9,666	0.00%
2024/04/19	29.6	195.45	21.3	196.96	196.00	8.3	9,531	0.09%
2024/04/18	21	204.29	15.1	205.13	205.00	5.9	9,488	0.06%
2024/04/17	29.8	202.64	17	201.41	201.50	12.8	9,472	0.13%
2024/04/16	24	201.86	20.3	203.18	201.50	3.7	9,455	0.04%
2024/04/15	34.7	216.55	21.2	214.42	212.50	13.5	9,443	0.14%
2024/04/12	6.2	229.33	7	230.43	229.50	-0.8	9,313	-0.01%
2024/04/11	8.2	229.51	4	230.25	229.50	4.2	9,337	0.04%
2024/04/10	22.3	235.18	9.2	232.90	230.50	13.1	9,333	0.14%
2024/04/09	21.7	238.79	10.1	237.61	237.00	11.6	9,352	0.12%
2024/04/08	9.1	245.59	12.3	245.45	242.50	-3.1	9,345	-0.03%
2024/04/03	10.3	237.72	15	239.03	241.00	-4.7	9,259	-0.05%
2024/04/02	29.7	237.35	9	237.39	234.00	20.6	9,240	0.22%
2024/04/01	4.7	246.35	5	246.30	245.00	-0.3	9,145	0.00%
2024/03/29	12.1	247.34	10.2	248.37	245.50	1.8	9,152	0.02%
2024/03/28	12.6	246.26	19.1	246.89	244.50	-6.5	9,107	-0.07%
2024/03/27	58.2	251.47	57.4	252.65	251.00	0.8	9,052	0.01%
2024/03/26	6.3	246.43	7	245.57	242.00	-0.7	8,927	-0.01%
2024/03/25	11	249.73	16.2	251.25	247.50	-5.1	8,912	-0.06%
2024/03/22	16.2	246.16	51.8	243.27	247.50	-35.6	8,866	-0.40%
2024/03/21	13.1	235.00	9	234.06	233.50	4	8,668	0.05%
2024/03/20	13.4	230.79	20.2	231.50	229.50	-6.8	8,699	-0.08%
2024/03/19	43.9	232.38	12.3	232.35	229.50	31.6	8,751	0.36%
2024/03/18	29	235.53	19	236.71	238.00	10	8,684	0.12%
2024/03/15	27.3	233.00	23.2	231.47	232.50	4.2	8,689	0.05%
2024/03/14	22.3	222.69	22.1	222.81	220.50	0.2	8,659	0.00%
2024/03/13	26.5	232.91	9.5	232.28	229.00	17	8,739	0.19%
2024/03/12	34.7	241.87	15.2	242.77	242.50	19.6	8,651	0.23%
2024/03/11	25	250.15	14.1	250.65	248.00	10.9	8,593	0.13%
2024/03/08	32.7	252.69	21.8	252.22	249.50	11	8,641	0.13%
2024/03/07	104.6	263.87	52.5	257.75	252.50	52.1	8,595	0.61%	大買/
2024/03/06	15.8	268.16	25	270.42	274.50	-9.2	8,335	-0.11%
2024/03/05	8.2	261.42	13.9	264.07	265.50	-5.7	8,341	-0.07%
2024/03/04	19.1	263.59	16.6	263.02	259.00	2.5	8,359	0.03%
2024/03/01	17.4	262.88	26.3	263.88	261.50	-8.9	8,322	-0.11%
2024/02/29	9.2	254.17	10.1	255.22	257.00	-0.9	8,274	-0.01%
2024/02/27	22.4	256.37	18.2	254.19	252.50	4.1	8,255	0.05%
2024/02/26	19.1	261.21	12.4	261.97	261.50	6.7	8,170	0.08%
2024/02/23	33.4	262.67	43.6	263.38	262.00	-10.1	8,128	-0.12%
2024/02/22	43.1	258.30	31	257.68	255.50	12.1	8,003	0.15%
2024/02/21	14.3	259.14	6.2	259.84	259.50	8.1	7,836	0.10%
2024/02/20	21.4	259.31	19.9	258.34	261.50	1.5	7,793	0.02%
2024/02/19	27.5	269.93	25.2	269.08	265.00	2.3	7,781	0.03%
2024/02/16	28.9	272.23	23.9	273.06	275.00	5	7,674	0.07%
2024/02/15	2.1	271.34	12.5	270.79	273.00	-10.4	7,656	-0.14%
2024/02/05	29.6	247.08	29.5	248.25	248.50	0.1	7,528	0.00%
2024/02/02	28	239.54	46.8	241.15	241.00	-18.8	7,755	-0.24%
2024/02/01	16.2	229.67	25	229.50	231.50	-8.8	7,649	-0.11%
2024/01/31	33.1	232.31	32.1	234.42	229.00	1	7,741	0.01%
2024/01/30	47.5	232.57	63.9	232.38	234.00	-16.4	7,738	-0.21%
2024/01/29	3	221.84	12	223.75	224.50	-9	7,520	-0.12%
2024/01/26	15	220.40	12	218.29	216.50	3	7,612	0.04%
2024/01/25	35.1	222.69	43.2	223.97	222.50	-8.2	7,651	-0.11%
2024/01/24	21.1	219.59	16	220.59	216.50	5.1	7,583	0.07%
2024/01/23	28.1	221.27	44.2	220.66	221.50	-16.2	7,645	-0.21%
2024/01/22	36	217.94	45.3	218.65	222.00	-9.3	7,580	-0.12%
2024/01/19	19.1	204.08	19	204.45	204.00	0.1	7,423	0.00%
2024/01/18	46.4	202.39	36	200.74	200.50	10.4	7,433	0.14%
2024/01/17	18	214.86	10.3	212.28	210.50	7.7	7,369	0.10%
2024/01/16	18.1	215.48	18.1	216.10	214.50	0.1	7,386	0.00%
2024/01/15	14.7	213.46	28.1	214.89	216.00	-13.4	7,379	-0.18%
2024/01/12	10.2	207.77	21.9	208.02	208.00	-11.7	7,425	-0.16%
2024/01/11	18.2	202.68	25.3	204.97	206.00	-7.2	7,457	-0.10%
2024/01/10	11.2	198.18	16.5	199.18	200.00	-5.3	7,509	-0.07%
2024/01/09	49.4	198.62	27	197.43	195.50	22.3	7,541	0.30%
2024/01/08	31.3	206.05	22.7	204.17	204.50	8.6	7,519	0.11%
2024/01/05	24.9	208.30	11.3	207.56	205.50	13.6	7,562	0.18%
2024/01/04	17	215.21	10	213.90	213.00	7	7,600	0.09%
2024/01/03	10	213.90	10	217.80	218.50	0	7,637	0.00%
2024/01/02	8	218.81	11	218.82	218.00	-3	7,643	-0.04%
2023/12/29	3	216.50	18.2	218.14	218.00	-15.2	7,716	-0.20%
2023/12/28	22	217.25	10	216.30	214.50	12	7,853	0.15%
2023/12/27	7	216.14	24	216.15	217.00	-17	8,073	-0.21%
2023/12/26	13	213.54	12.2	214.36	215.50	0.8	8,392	0.01%
2023/12/25	16.3	216.41	8	214.56	213.50	8.3	8,610	0.10%
2023/12/22	14.9	216.82	43	216.91	217.00	-28.2	8,705	-0.32%
2023/12/21	22.2	209.10	19.2	209.67	210.50	3.1	8,828	0.03%
2023/12/20	32.4	213.66	17	213.47	213.50	15.4	9,114	0.17%
2023/12/19	16.4	213.85	9	213.17	213.50	7.4	9,164	0.08%
2023/12/18	11.2	215.29	11.3	215.55	216.00	-0.1	9,215	0.00%
2023/12/15	49.5	216.54	23	216.74	215.50	26.4	9,288	0.28%
2023/12/14	33	224.83	25.3	223.12	220.00	7.8	9,289	0.08%
2023/12/13	28	223.30	32	223.88	223.50	-4	9,307	-0.04%
2023/12/12	27.5	221.04	24.1	221.12	219.50	3.4	9,358	0.04%
2023/12/11	34.7	227.67	13.3	222.78	220.50	21.5	9,350	0.23%
2023/12/08	57.5	238.48	63.6	239.09	238.00	-6.1	9,317	-0.07%
2023/12/07	21.3	227.53	24.5	226.56	224.50	-3.2	9,137	-0.04%
2023/12/06	10.1	218.90	15.1	221.42	223.50	-5	9,168	-0.06%
2023/12/05	18.2	214.20	19.7	213.74	212.00	-1.6	9,163	-0.02%
2023/12/04	20.1	228.31	15.3	226.30	224.00	4.8	9,137	0.05%
2023/12/01	15.1	225.81	8.1	227.24	229.50	7	9,393	0.07%
2023/11/30	22.6	228.56	35.5	230.17	228.00	-12.9	9,479	-0.14%
2023/11/29	21.1	224.16	31.5	224.49	225.00	-10.4	9,460	-0.11%
2023/11/28	13.1	216.22	10	217.45	217.50	3.1	9,624	0.03%
2023/11/27	3.4	212.90	10	212.40	211.50	-6.6	9,746	-0.07%
2023/11/24	14.1	217.36	16	217.56	217.50	-2	9,920	-0.02%
2023/11/23	13.2	217.96	5.1	218.72	215.50	8.1	9,995	0.08%
2023/11/22	4.4	221.16	4	221.25	221.00	0.4	10,095	0.00%
2023/11/21	27.1	225.52	19.1	226.14	225.00	8	10,258	0.08%
2023/11/20	6.5	222.69	7	223.64	223.50	-0.5	10,564	0.00%
2023/11/17	23.1	221.83	23.1	221.52	221.50	0	10,825	0.00%
2023/11/16	20.3	223.46	16.4	222.94	220.50	3.9	10,939	0.04%
2023/11/15	31	231.81	20.1	230.35	229.00	10.9	10,990	0.10%
2023/11/14	96.4	232.34	128.9	231.18	232.00	-32.5	11,656	-0.28%	大賣/
2023/11/13	38.5	220.76	26.2	218.15	217.00	12.3	12,092	0.10%
2023/11/10	112.2	223.15	111.8	222.64	220.50	0.4	12,229	0.00%	大買/大賣/
2023/11/09	28.1	208.61	36.4	209.43	215.00	-8.2	12,137	-0.07%
2023/11/08	25.2	203.35	36.3	205.29	209.00	-11.2	12,248	-0.09%
2023/11/07	30	199.03	26.3	199.67	200.00	3.7	12,491	0.03%
2023/11/06	17	195.09	25.2	195.84	197.50	-8.2	12,660	-0.06%
2023/11/03	26.5	190.19	30.1	190.27	189.00	-3.6	12,868	-0.03%
2023/11/02	23.1	182.44	29.5	183.23	184.00	-6.4	12,928	-0.05%
2023/11/01	26.2	176.04	16	175.94	177.00	10.2	13,071	0.08%
2023/10/31	37.6	181.61	48	178.79	176.00	-10.5	13,190	-0.08%
2023/10/30	9.2	186.83	11	186.86	185.50	-1.8	13,269	-0.01%
2023/10/27	25.1	187.30	24	186.54	186.50	1.1	13,444	0.01%
2023/10/26	57.5	190.25	37.1	189.15	187.00	20.5	13,636	0.15%
2023/10/25	27	201.22	22	201.57	200.50	5	13,652	0.04%
2023/10/24	24.1	196.40	34.2	197.25	201.50	-10.2	13,863	-0.07%
2023/10/23	21.3	193.12	20	193.28	192.50	1.3	13,959	0.01%
2023/10/20	38.4	191.76	37.6	192.80	192.50	0.8	14,232	0.01%
2023/10/19	27	198.57	41.5	198.36	197.50	-14.5	14,457	-0.10%
2023/10/18	30	202.97	28.7	200.94	198.50	1.3	14,624	0.01%
2023/10/17	40.3	212.96	29	209.05	207.50	11.3	14,675	0.08%
2023/10/16	52.1	215.45	34.1	214.92	215.00	18.1	14,732	0.12%
2023/10/13	19	221.92	27	222.67	223.00	-8	14,818	-0.05%
2023/10/12	21	223.38	42.8	224.22	223.50	-21.8	14,832	-0.15%
2023/10/11	25.5	220.58	26.1	220.31	218.00	-0.6	14,997	0.00%
2023/10/06	33.2	222.63	34.3	222.98	221.00	-1.1	15,293	-0.01%
2023/10/05	39.5	221.84	38	222.07	222.50	1.5	15,490	0.01%
2023/10/04	22.2	217.84	20.4	218.60	221.00	1.8	15,730	0.01%
2023/10/03	94.2	221.82	74.8	221.97	219.00	19.4	15,759	0.12%
2023/10/02	115.7	223.76	102.8	221.24	215.50	13	15,638	0.08%	大買/大賣/
2023/09/28	54.9	217.69	83.4	218.13	219.50	-28.5	15,485	-0.18%
2023/09/27	32.4	208.78	38.2	208.73	211.50	-5.8	15,348	-0.04%
2023/09/26	65.3	208.55	52.1	208.42	204.00	13.2	15,546	0.08%
2023/09/25	102.4	214.34	250.8	216.53	211.00	-148.4	15,739	-0.94%	大買/大賣/鉅額交易
2023/09/22	176.2	194.03	46.2	198.17	201.00	130	15,794	0.82%	大買/鉅額交易
2023/09/21	27.1	192.26	19	193.73	195.00	8.1	15,813	0.05%
2023/09/20	17	194.12	16.2	194.16	193.50	0.9	15,888	0.01%
2023/09/19	22	192.68	21.6	191.08	190.00	0.5	15,919	0.00%
2023/09/18	36.5	193.79	21.1	193.54	193.00	15.4	15,947	0.10%
2023/09/15	20	203.10	30.2	203.20	203.50	-10.2	15,915	-0.06%
2023/09/14	25.3	198.56	22.5	198.58	199.50	2.7	16,237	0.02%
2023/09/13	51.7	193.84	53.6	194.05	194.00	-1.9	16,324	-0.01%
2023/09/12	22	200.48	22.1	200.96	200.00	0	16,419	0.00%
2023/09/11	36.5	202.74	43.3	198.67	199.00	-6.8	16,718	-0.04%
2023/09/08	19.1	208.26	15	209.17	208.50	4.1	16,660	0.02%
2023/09/07	33.2	211.78	17.5	210.41	209.50	15.7	16,783	0.09%
2023/09/06	87.3	218.13	99.4	217.45	216.50	-12.1	16,895	-0.07%
2023/09/05	20.1	207.86	46.5	208.17	208.00	-26.4	16,863	-0.16%
2023/09/04	29	204.64	21.1	204.55	206.00	8	16,963	0.05%
2023/09/01	70.5	207.71	39.1	204.80	201.00	31.4	17,167	0.18%
2023/08/31	37.4	210.08	69.9	211.48	215.50	-32.5	17,119	-0.19%
2023/08/30	58.6	208.44	45.6	208.86	208.50	12.9	17,335	0.07%
2023/08/29	40.4	201.98	39.8	201.19	201.00	0.6	17,494	0.00%
2023/08/28	27.6	203.45	20	203.02	202.00	7.6	17,497	0.04%
2023/08/25	52.7	207.92	64.4	207.78	207.00	-11.7	17,578	-0.07%
2023/08/24	90.9	218.21	138.2	218.28	216.50	-47.4	17,675	-0.27%	大賣/
2023/08/23	94.6	207.90	81.7	207.71	209.00	12.9	17,478	0.07%
2023/08/22	51.2	204.15	48.4	204.46	201.50	2.8	17,694	0.02%
2023/08/21	99.6	203.25	78.5	203.65	201.50	21.1	18,190	0.12%
2023/08/18	232	208.18	214.3	207.27	203.50	17.7	18,218	0.10%	大買/大賣/
2023/08/17	185.6	196.38	242.5	199.74	206.50	-56.9	17,771	-0.32%	大買/大賣/
2023/08/16	22.4	182.82	41.1	184.10	188.00	-18.7	17,637	-0.11%
2023/08/15	72.1	179.69	72.8	179.76	180.00	-0.6	18,217	0.00%
2023/08/14	49.3	175.25	36.1	174.60	173.50	13.2	18,299	0.07%
2023/08/11	36.5	176.10	70.7	175.85	178.50	-34.2	18,279	-0.19%
2023/08/10	85.7	168.70	37.2	167.46	166.50	48.5	18,003	0.27%
2023/08/09	40.5	177.14	74.6	177.60	179.00	-34.1	17,778	-0.19%
2023/08/08	41.1	169.39	44.1	170.63	172.00	-3	17,596	-0.02%
2023/08/07	52.3	167.42	54.1	167.62	168.00	-1.8	17,423	-0.01%
2023/08/04	23.2	157.75	14	157.89	158.50	9.2	17,245	0.05%
2023/08/02	20.8	160.32	38.3	160.72	157.50	-17.5	17,111	-0.10%
2023/08/01	22.8	168.26	25.1	165.25	165.00	-2.3	16,979	-0.01%
2023/07/31	55.8	174.42	24.7	172.72	169.50	31.2	16,856	0.18%
2023/07/28	21.3	176.54	24	177.19	178.50	-2.8	16,700	-0.02%
2023/07/27	67	180.76	81.2	179.47	176.00	-14.2	16,663	-0.09%
2023/07/26	29.1	175.54	21.5	175.44	174.50	7.6	16,436	0.05%
2023/07/25	77.7	185.30	73.8	186.28	177.00	3.9	16,360	0.02%
2023/07/24	79.8	184.92	100.3	184.61	188.50	-20.5	16,090	-0.13%
2023/07/21	55.7	179.08	68.3	177.42	181.00	-12.6	15,856	-0.08%
2023/07/20	55.6	173.80	56.1	172.73	175.50	-0.5	15,743	0.00%
2023/07/19	73.6	175.15	46.2	173.20	171.50	27.3	15,678	0.17%
2023/07/18	60	178.26	52.5	179.40	178.00	7.5	15,619	0.05%
2023/07/17	61.8	178.56	33.2	176.51	176.50	28.6	15,444	0.19%
2023/07/14	99.8	179.38	115.2	179.62	182.00	-15.4	15,399	-0.10%	大賣/
2023/07/13	104.6	181.79	110.3	181.65	180.00	-5.6	15,223	-0.04%	大買/大賣/
2023/07/12	85.1	168.72	88.2	167.13	170.00	-3	15,013	-0.02%
2023/07/11	106.3	161.34	103.7	162.50	163.50	2.6	14,816	0.02%	大買/大賣/
2023/07/10	39.3	151.08	72	152.63	155.00	-32.7	14,581	-0.22%
2023/07/07	60.1	149.07	41.2	148.82	148.50	19	14,598	0.13%
2023/07/06	84.3	150.39	61.3	149.28	149.00	23	14,706	0.16%
2023/07/05	36.3	155.56	38	154.75	154.50	-1.7	14,620	-0.01%
2023/07/04	88.4	155.16	68.2	155.01	155.50	20.2	14,613	0.14%
2023/07/03	85.1	150.35	78.3	151.70	153.00	6.8	14,426	0.05%
2023/06/30	52.2	144.55	69.1	142.71	146.00	-16.9	14,134	-0.12%
2023/06/29	48.6	138.94	29	138.38	139.00	19.6	13,829	0.14%
2023/06/28	34.1	137.25	56	137.98	138.00	-21.9	13,872	-0.16%
2023/06/27	53.3	136.93	47.1	135.60	135.00	6.2	13,928	0.04%
2023/06/26	62.5	138.59	38.1	139.10	138.50	24.4	13,986	0.17%
2023/06/21	20	141.90	29.6	142.78	142.00	-9.6	13,981	-0.07%
2023/06/20	162.6	142.87	158.3	142.41	142.00	4.3	14,126	0.03%	大買/大賣/
2023/06/19	74.1	138.10	70	139.82	140.00	4.1	14,288	0.03%
2023/06/16	56.8	140.13	68.3	140.69	139.50	-11.5	14,268	-0.08%
2023/06/15	95.4	137.94	91.5	137.96	138.00	3.9	14,089	0.03%
2023/06/14	47.2	136.11	51	135.21	134.50	-3.8	13,778	-0.03%
2023/06/13	76	136.84	93.2	136.33	136.00	-17.2	13,742	-0.13%
2023/06/12	52.8	136.64	39.2	135.47	135.00	13.5	13,569	0.10%
2023/06/09	60.2	138.01	89.5	138.54	139.00	-29.3	13,416	-0.22%
2023/06/08	77.3	135.32	70.3	134.14	133.00	7	13,188	0.05%
2023/06/07	70.9	134.83	94.1	135.11	134.50	-23.2	13,041	-0.18%
2023/06/06	33.4	130.36	29.3	130.89	130.00	4.2	13,003	0.03%
2023/06/05	139.5	131.89	92	131.46	133.00	47.5	12,873	0.37%	大買/
2023/06/02	75.1	128.01	100.2	128.03	128.00	-25.1	12,646	-0.20%
2023/06/01	11	123.45	35.2	123.37	125.00	-24.2	12,322	-0.20%
2023/05/31	38.3	123.28	19.5	122.72	122.00	18.8	12,268	0.15%
2023/05/30	56.1	123.55	44	123.70	125.00	12.1	12,147	0.10%
2023/05/29	50.3	121.68	47.4	121.16	121.50	2.9	12,068	0.02%
2023/05/26	134.8	124.46	103.5	123.41	121.50	31.3	12,263	0.26%	大買/大賣/
2023/05/25	74.2	118.37	126.8	119.70	122.50	-52.6	11,877	-0.44%	大賣/
2023/05/24	81.2	109.88	68.2	110.31	111.50	13	11,324	0.11%
2023/05/23	92.2	112.18	68.4	110.71	110.50	23.8	11,271	0.21%
2023/05/22	193	115.60	160.3	114.23	113.50	32.7	11,155	0.29%	大買/大賣/
2023/05/19	138.1	109.71	233.3	111.59	113.50	-95.3	10,654	-0.89%	大買/大賣/
2023/05/18	120.1	101.07	116.8	101.71	103.50	3.2	9,916	0.03%	大買/大賣/
2023/05/17	19.1	97.03	11.3	97.51	97.90	7.8	9,528	0.08%
2023/05/16	15.1	95.70	7.1	95.91	95.10	8.1	9,364	0.09%
2023/05/15	15.1	96.05	31.1	96.16	96.70	-16	9,348	-0.17%
2023/05/12	12.1	93.16	14	94.15	95.50	-1.9	9,433	-0.02%
2023/05/11	21.1	95.52	5.1	95.56	95.00	16	9,485	0.17%
2023/05/10	14.1	96.42	5	96.20	96.20	9.1	9,558	0.10%
2023/05/09	12	97.69	3	97.27	97.30	9	9,660	0.09%
2023/05/08	20.2	98.15	6.1	97.63	97.20	14.1	9,808	0.14%
2023/05/05	3	97.84	6	98.27	98.10	-3	9,896	-0.03%
2023/05/04	7.1	96.33	4	96.33	96.70	3.1	10,067	0.03%
2023/05/03	5.4	97.31	2	98.00	96.70	3.4	10,151	0.03%
2023/05/02	4.2	98.60	4	98.38	98.20	0.2	10,195	0.00%
2023/04/28	14.1	99.11	5.7	99.07	98.60	8.4	10,223	0.08%
2023/04/27	6.1	98.37	3	98.57	98.50	3.1	10,153	0.03%
2023/04/26	10	97.02	16.2	97.75	98.40	-6.1	10,172	-0.06%
2023/04/25	23.9	97.36	6	97.78	96.40	17.8	10,097	0.18%
2023/04/24	36.1	101.53	43	100.50	101.50	-6.9	10,049	-0.07%
2023/04/21	15.3	98.43	19.3	98.66	98.20	-4	10,022	-0.04%
2023/04/20	8.1	101.07	7.4	99.81	100.00	0.8	10,003	0.01%
2023/04/19	13	102.77	16.1	102.59	101.50	-3	10,094	-0.03%
2023/04/18	10	101.20	6.2	101.74	101.50	3.8	10,103	0.04%
2023/04/17	29.3	102.65	40.2	102.54	102.50	-10.9	10,135	-0.11%
2023/04/14	29.8	100.69	20.4	100.54	99.20	9.4	10,082	0.09%
2023/04/13	25.7	100.34	13	100.47	99.30	12.7	10,044	0.13%
2023/04/12	26.5	102.27	19	102.71	102.50	7.5	9,937	0.08%
2023/04/11	34	101.59	95.1	102.89	103.00	-61.1	9,756	-0.63%
2023/04/10	14.1	96.58	76.3	98.51	98.80	-62.2	9,568	-0.65%
2023/04/07	13.6	95.22	14.1	94.94	95.30	-0.5	9,463	0.00%
2023/04/06	61.4	94.35	38	94.76	94.10	23.4	9,350	0.25%
2023/03/31	24.4	97.88	16.2	97.82	97.30	8.2	9,237	0.09%
2023/03/30	11.1	97.86	22	97.89	97.80	-10.9	9,224	-0.12%
2023/03/29	60.1	97.39	36.3	97.27	96.70	23.8	9,142	0.26%
2023/03/28	43	97.61	70.8	97.78	97.70	-27.7	9,014	-0.31%
2023/03/27	11	95.64	45	96.66	98.00	-34	8,784	-0.39%
2023/03/24	7.3	93.91	15	93.96	94.00	-7.7	8,744	-0.09%
2023/03/23	88.7	93.88	32	94.69	93.20	56.7	8,620	0.66%
2023/03/22	106.5	95.45	103.9	95.78	95.40	2.6	8,401	0.03%	大買/大賣/
2023/03/21	11.1	91.64	68.9	92.22	92.50	-57.8	7,819	-0.74%
2023/03/20	13.2	89.66	15.3	89.68	90.20	-2.1	7,651	-0.03%
2023/03/17	3.1	88.86	39.2	89.27	89.50	-36.1	7,608	-0.47%
2023/03/16	10	86.83	5	87.72	86.80	5	7,566	0.07%
2023/03/15	5.1	88.93	5	88.86	88.20	0.1	7,605	0.00%
2023/03/14	10.1	89.08	11.8	88.78	88.10	-1.7	7,634	-0.02%
2023/03/13	18.4	88.70	18.5	88.49	89.30	-0.1	7,659	0.00%
2023/03/10	17.3	87.69	6.1	87.91	87.70	11.2	7,646	0.15%
2023/03/09	49.5	89.35	25.1	89.15	89.40	24.4	7,705	0.32%
2023/03/08	21.2	92.71	8.1	92.83	92.50	13.1	7,507	0.17%
2023/03/07	27.8	92.45	67.2	92.78	93.00	-39.4	7,641	-0.52%
2023/03/06	21	91.63	25.4	91.25	90.90	-4.4	7,540	-0.06%
2023/03/03	13.4	90.75	9	90.79	90.40	4.4	7,685	0.06%
2023/03/02	10.3	90.16	26	90.19	89.90	-15.7	7,714	-0.20%
2023/03/01	21.1	91.75	14.4	91.19	90.80	6.7	7,713	0.09%
2023/02/24	43.2	91.38	72.7	91.33	92.10	-29.6	7,631	-0.39%
2023/02/23	6.9	88.25	14.9	88.89	89.00	-8	7,430	-0.11%
2023/02/22	12.9	86.94	16.2	86.66	87.10	-3.3	7,565	-0.04%
2023/02/21	34.9	89.27	9	89.21	88.60	25.9	7,570	0.34%
2023/02/20	20.2	88.97	29.2	88.99	88.50	-9	7,537	-0.12%
2023/02/17	12.2	86.90	1	87.00	87.70	11.2	7,443	0.15%
2023/02/16	17.8	87.83	13	87.92	88.10	4.8	7,570	0.06%
2023/02/15	13.3	86.77	17.2	87.17	87.10	-3.9	7,865	-0.05%
2023/02/14	29.5	86.76	15.1	86.78	86.50	14.4	8,028	0.18%
2023/02/13	20	86.18	14.2	85.79	86.50	5.8	8,196	0.07%
2023/02/10	34.9	85.85	10.7	86.65	85.10	24.2	8,434	0.29%
2023/02/09	41.3	86.60	15	86.67	86.90	26.3	8,363	0.31%
2023/02/08	21.4	87.77	14	87.88	87.80	7.4	8,250	0.09%
2023/02/07	44.2	88.01	22	87.86	88.00	22.2	8,254	0.27%
2023/02/06	36.8	89.96	6	90.35	89.50	30.8	8,203	0.38%
2023/02/03	13.3	93.15	21	93.75	93.40	-7.7	8,194	-0.09%
2023/02/02	29.6	91.58	48.2	92.43	93.50	-18.6	8,215	-0.23%
2023/02/01	14.1	88.53	22.2	88.62	89.10	-8.1	8,135	-0.10%
2023/01/31	18.1	86.83	2	86.80	87.30	16.1	8,206	0.20%
2023/01/30	18	88.25	2.1	88.58	88.00	15.9	8,258	0.19%
2023/01/17	15	87.97	1	88.00	88.00	14	8,342	0.17%
2023/01/16	13	88.55	14	88.72	88.70	-1	8,462	-0.01%
2023/01/13	23.4	88.83	19	88.91	89.30	4.4	8,529	0.05%
2023/01/12	22	89.46	9	89.82	88.60	13	8,742	0.15%
2023/01/11	39.6	91.87	13	92.26	90.90	26.5	8,825	0.30%
2023/01/10	9.8	91.58	13	91.91	91.80	-3.2	8,935	-0.04%
2023/01/09	44.3	89.76	62.2	89.85	91.00	-17.9	9,201	-0.19%
2023/01/06	13.1	86.99	22	86.99	87.20	-8.9	9,460	-0.09%
2023/01/05	12	85.81	9.2	86.87	85.20	2.8	9,816	0.03%
2023/01/04	17.5	87.92	5	87.98	87.00	12.5	9,979	0.12%
2023/01/03	2.7	88.50	6.2	88.46	89.20	-3.5	10,081	-0.03%
2022/12/30	2.1	87.88	1	87.80	86.80	1.1	10,259	0.01%
2022/12/29	0	86.50	2	86.05	87.00	-2	10,578	-0.02%
2022/12/28	11.2	86.09	9	85.96	85.80	2.2	10,960	0.02%
2022/12/27	1.1	89.74	1	90.00	89.70	0.1	11,165	0.00%
2022/12/26	2	89.15	2	88.85	89.00	0	11,494	0.00%
2022/12/23	8	87.86	4	87.95	88.40	4	11,992	0.03%
2022/12/22	8	90.85	7.9	89.99	89.40	0.1	12,229	0.00%
2022/12/21	9	91.78	9	90.95	90.20	0	12,393	0.00%
2022/12/20	4.1	93.57	1.1	92.26	91.80	3	12,656	0.02%
2022/12/19	5	94.96	1	95.20	95.10	4	12,955	0.03%
2022/12/16	15	93.41	11	94.50	95.70	4	13,483	0.03%
2022/12/15	2	96.80	0.2	96.60	96.60	1.8	13,535	0.01%
2022/12/14	5	96.15	16	96.67	97.00	-11	13,841	-0.08%
2022/12/13	6	95.82	1	96.60	95.00	5	14,007	0.04%
2022/12/12	5	94.84	5	95.52	95.50	0	14,126	0.00%
2022/12/09	3	96.30	2	95.95	95.50	1	14,169	0.01%
2022/12/08	1	95.50	5	95.26	95.20	-4	14,202	-0.03%
2022/12/07	15.2	95.62	32	95.89	95.50	-16.8	14,220	-0.12%
2022/12/06	5	98.30	3.1	98.60	97.90	1.9	14,235	0.01%
2022/12/05	26	98.74	12	99.42	98.30	14	14,275	0.10%
2022/12/02	15	99.17	4	99.38	99.10	11	14,301	0.08%
2022/12/01	15	100.05	42	100.58	100.50	-27	14,353	-0.19%
2022/11/30	17.1	97.74	20	97.56	97.50	-2.9	14,355	-0.02%
2022/11/29	91	99.18	57.3	98.52	97.50	33.7	14,502	0.23%
2022/11/28	4	102.00	16	101.81	102.50	-12	14,402	-0.08%
2022/11/25	60	99.91	51	100.21	100.00	9	14,421	0.06%
2022/11/24	20	100.50	42.9	100.32	100.50	-22.9	14,483	-0.16%
2022/11/23	14	98.42	33	98.54	98.70	-19	14,507	-0.13%
2022/11/22	24	97.19	16	96.78	97.10	8	14,530	0.06%
2022/11/21	34	99.25	48	99.58	98.50	-14	14,571	-0.10%
2022/11/18	62	99.22	40	98.02	97.10	22	14,534	0.15%
2022/11/17	8	97.79	38.7	98.17	98.70	-30.7	14,434	-0.21%
2022/11/16	23	96.38	21.1	96.77	96.80	1.9	14,513	0.01%
2022/11/15	31	96.14	20.9	96.58	95.60	10.1	14,608	0.07%
2022/11/14	46	96.79	66.1	97.10	97.30	-20.1	14,948	-0.13%
2022/11/11	140	96.02	118.5	95.21	94.00	21.5	15,166	0.14%	大買/大賣/
2022/11/10	35.3	93.70	42	93.65	94.00	-6.8	15,028	-0.04%
2022/11/09	17	91.81	52.1	91.13	92.00	-35.1	15,278	-0.23%
2022/11/08	100	90.93	102	90.79	89.20	-1.9	15,431	-0.01%	大賣/
2022/11/07	14	89.41	15.1	88.50	87.60	-1.1	15,185	-0.01%
2022/11/04	31.1	86.77	43	86.37	88.10	-11.9	15,145	-0.08%
2022/11/03	32	87.70	25	87.62	87.80	7	15,102	0.05%
2022/11/02	26	87.29	16.2	87.85	88.20	9.8	15,053	0.07%
2022/11/01	117.1	86.02	115.1	86.07	86.50	2	15,093	0.01%	大買/大賣/
2022/10/31	21.2	84.40	25	84.74	85.60	-3.8	14,949	-0.03%
2022/10/28	31.1	82.08	38	82.38	82.10	-6.9	14,853	-0.05%
2022/10/27	36.2	79.66	27	79.94	81.50	9.2	14,807	0.06%
2022/10/26	35	77.60	34.4	77.43	76.90	0.6	14,684	0.00%
2022/10/25	15	79.09	11	79.45	78.40	4	14,672	0.03%
2022/10/24	66	81.28	42	81.35	80.00	24	14,785	0.16%
2022/10/21	23.2	81.29	29	81.08	79.90	-5.8	14,848	-0.04%
2022/10/20	60	80.96	47	80.61	82.30	13	14,883	0.09%
2022/10/19	30.6	84.68	25	84.51	83.00	5.6	14,935	0.04%
2022/10/18	41.4	84.12	41	83.64	83.00	0.4	15,190	0.00%
2022/10/17	88.1	84.27	75	84.55	84.60	13.1	15,263	0.09%
2022/10/14	139	90.91	140.2	91.13	88.00	-1.2	15,056	-0.01%	大買/大賣/
2022/10/13	139.1	90.44	96	90.09	88.80	43	14,846	0.29%	大買/
2022/10/12	52	88.82	62.6	88.68	90.50	-10.6	14,838	-0.07%
2022/10/11	52.7	86.20	64	86.20	85.10	-11.3	15,139	-0.07%
2022/10/07	46.1	93.82	80.8	93.64	91.50	-34.7	15,242	-0.23%
2022/10/06	54	95.14	65.1	95.76	94.80	-11.1	15,505	-0.07%
2022/10/05	95.7	95.13	73	94.73	94.60	22.7	15,616	0.15%
2022/10/04	129.1	93.36	94	93.10	92.90	35.1	15,765	0.22%	大買/
2022/10/03	107.1	94.05	111.7	94.11	93.80	-4.7	15,903	-0.03%	大買/大賣/
2022/09/30	97.4	90.11	135.8	89.80	92.80	-38.4	15,691	-0.24%	大賣/
2022/09/29	92	88.85	57.5	87.75	86.00	34.5	15,337	0.23%
2022/09/28	33.2	91.82	37	91.91	89.20	-3.9	15,337	-0.03%
2022/09/27	98.1	96.46	81.3	95.28	94.00	16.8	15,426	0.11%
2022/09/26	58.4	98.09	55.3	96.98	97.00	3.1	15,254	0.02%
2022/09/23	110.3	99.98	137.2	99.57	102.00	-26.9	15,044	-0.18%	大買/大賣/
2022/09/22	35	93.53	27.9	93.92	95.00	7.1	14,706	0.05%
2022/09/21	76.1	91.06	87	91.76	93.70	-10.9	14,786	-0.07%
2022/09/20	33.3	90.84	41.9	90.81	91.10	-8.7	14,894	-0.06%
2022/09/19	40.3	89.18	31.5	89.84	88.10	8.8	15,034	0.06%
2022/09/06	18	78.32	7	77.83	77.70	11	15,220	0.07%
2022/09/05	13.4	79.56	6.1	79.42	78.60	7.3	15,777	0.05%
2022/09/02	7.3	81.17	7.4	80.60	80.10	-0.1	16,650	0.00%
2022/09/01	29.1	81.94	8	81.16	81.00	21.1	17,967	0.12%
2022/08/31	5	83.02	38.2	83.04	83.60	-33.2	18,273	-0.18%
2022/08/30	32	82.61	17.1	82.22	82.10	14.9	18,237	0.08%
2022/08/29	24.2	80.39	11	80.39	80.50	13.2	18,158	0.07%
2022/08/26	8	83.10	3	83.47	83.40	5	18,113	0.03%
2022/08/25	27	83.78	40.2	83.84	83.80	-13.1	18,032	-0.07%
2022/08/24	16.1	81.44	12	81.12	80.30	4.1	17,975	0.02%
2022/08/23	6.1	81.92	11	82.11	82.30	-4.9	18,000	-0.03%
2022/08/22	22	83.30	24	83.63	82.10	-2	18,094	-0.01%
2022/08/19	8.1	83.44	12.2	83.66	83.10	-4.1	18,040	-0.02%
2022/08/18	9.1	81.82	9	82.34	83.00	0.1	18,263	0.00%
2022/08/17	9	82.73	20	82.66	82.70	-11	18,257	-0.06%
2022/08/16	10.4	81.85	23.7	82.13	82.30	-13.3	18,279	-0.07%
2022/08/15	23.6	80.43	21.7	80.34	80.50	1.9	18,163	0.01%
2022/08/12	29	78.83	43	79.41	78.60	-14	18,131	-0.08%
2022/08/11	41.1	80.40	23	79.42	79.00	18	18,111	0.10%
2022/08/10	67.1	78.28	67	78.77	79.30	0.1	18,135	0.00%
2022/08/09	96.6	75.17	115.4	76.30	77.50	-18.9	17,820	-0.11%	大賣/
2022/08/08	44.3	72.02	53	72.03	73.90	-8.7	17,699	-0.05%
2022/08/05	72	71.66	55	72.00	72.00	17	17,868	0.10%
2022/08/04	62.4	74.52	33	74.13	72.00	29.4	17,561	0.17%
2022/08/03	8	80.63	10.1	80.39	79.90	-2.1	17,371	-0.01%
2022/08/02	16	80.24	16.2	80.04	80.40	-0.2	17,544	0.00%
2022/08/01	5	81.00	2	81.05	81.10	3	17,685	0.02%
2022/07/29	8.1	81.36	36	81.80	81.30	-27.9	17,828	-0.16%
2022/07/28	49	81.56	35.1	81.17	81.30	13.9	18,013	0.08%
2022/07/27	7.2	81.13	4.4	81.13	82.00	2.7	17,969	0.02%
2022/07/26	10.5	81.18	31.7	81.36	80.60	-21.3	17,962	-0.12%
2022/07/25	30.4	84.12	31	83.89	82.00	-0.7	18,124	0.00%
2022/07/22	22	83.21	35	83.19	83.20	-13	18,249	-0.07%
2022/07/21	63.1	82.78	54.1	82.68	82.70	8.9	18,378	0.05%
2022/07/20	52.4	82.32	53.7	82.49	82.00	-1.3	18,350	-0.01%
2022/07/19	48.5	79.97	49	80.00	79.30	-0.6	18,343	0.00%
2022/07/18	29.1	78.53	21	78.20	78.60	8.1	18,432	0.04%
2022/07/15	68	78.30	93	78.04	78.10	-25	18,611	-0.13%
2022/07/14	80.6	75.97	65.1	76.20	78.00	15.6	18,439	0.08%
2022/07/13	46.1	73.92	81	73.53	72.80	-35	18,099	-0.19%
2022/07/12	69.1	70.25	62	70.05	69.30	7.1	17,954	0.04%
2022/07/11	41.1	72.18	47	71.97	73.00	-5.9	17,971	-0.03%
2022/07/08	63.1	71.27	85.1	71.72	72.00	-21.9	17,874	-0.12%
2022/07/07	192.2	67.43	172.6	67.82	69.60	19.6	17,515	0.11%	大買/大賣/
2022/07/06	76.9	66.62	88	66.83	67.80	-11.1	17,041	-0.07%
2022/07/05	90.1	66.77	78.2	66.06	66.70	11.9	16,886	0.07%
2022/07/04	99	66.94	90.2	66.32	67.80	8.8	16,571	0.05%
2022/07/01	191.8	71.02	159.4	71.46	68.50	32.5	16,229	0.20%	大買/大賣/
2022/06/30	86.3	79.49	51	79.12	76.10	35.3	15,884	0.22%
2022/06/29	34.1	84.88	37	84.35	84.50	-3	15,899	-0.02%
2022/06/28	33.7	85.90	37.1	84.92	84.50	-3.4	15,979	-0.02%
2022/06/27	71.2	84.54	66.9	85.00	85.50	4.3	16,184	0.03%
2022/06/24	69	83.60	71.1	83.56	83.00	-2.1	16,060	-0.01%
2022/06/23	23.1	80.79	32.6	80.61	79.50	-9.5	15,859	-0.06%
2022/06/22	16	79.17	15	79.02	78.60	1	15,933	0.01%
2022/06/21	44.1	80.18	31	80.28	80.90	13.1	15,950	0.08%
2022/06/20	57.7	79.61	45	79.21	78.00	12.7	16,223	0.08%
2022/06/17	104.6	80.99	94.2	80.20	79.70	10.4	16,427	0.06%	大買/
2022/06/16	135.6	87.62	130.2	85.55	83.10	5.4	16,176	0.03%	大買/大賣/
2022/06/15	82	89.53	84.1	88.49	87.60	-2.1	16,094	-0.01%
2022/06/14	164	91.65	181.1	89.94	91.00	-17.1	15,995	-0.11%	大買/大賣/
2022/06/13	334	92.85	340.4	93.29	93.70	-6.4	15,559	-0.04%	大買/大賣/
2022/06/10	264	87.85	399.5	89.67	92.90	-135.5	14,723	-0.92%	大買/大賣/鉅額交易
2022/06/09	85.1	83.33	62.1	83.04	84.50	22.9	13,433	0.17%
2022/06/08	15.1	80.36	5	79.86	79.80	10.1	13,093	0.08%
2022/06/07	8	80.05	4	80.05	80.30	4	13,185	0.03%
2022/06/06	22.4	80.16	20	79.70	79.70	2.3	13,305	0.02%
2022/06/02	6.1	81.32	23.2	81.44	81.10	-17.1	13,452	-0.13%
2022/06/01	44.4	82.08	73	81.91	81.00	-28.6	13,610	-0.21%
2022/05/31	28.1	81.27	38	81.18	81.30	-9.9	13,574	-0.07%
2022/05/30	37.1	80.12	48	79.89	80.90	-10.9	13,569	-0.08%
2022/05/27	42.2	77.04	34.2	77.65	77.60	8	13,579	0.06%
2022/05/26	88.5	78.39	48	78.16	76.10	40.5	13,660	0.30%
2022/05/25	19.8	79.82	10.1	79.93	79.80	9.7	13,603	0.07%
2022/05/24	34.5	80.36	7.6	79.97	79.40	26.9	13,724	0.20%
2022/05/23	15	82.42	25	82.45	81.90	-10	13,716	-0.07%
2022/05/20	35	82.41	39	82.37	81.60	-4	13,890	-0.03%
2022/05/19	39.1	83.15	20.3	83.06	82.60	18.8	14,125	0.13%
2022/05/18	81.6	87.59	90.1	87.33	85.40	-8.5	14,076	-0.06%
2022/05/17	45.2	85.37	34	85.50	87.10	11.2	14,059	0.08%
2022/05/16	77.2	86.89	65.2	86.93	86.10	11.9	14,156	0.08%
2022/05/13	122.6	85.29	134	85.59	85.50	-11.5	14,000	-0.08%	大買/大賣/
2022/05/12	37.1	82.89	41	82.88	82.20	-4	13,723	-0.03%
2022/05/11	12	82.45	30	82.54	82.20	-18	13,722	-0.13%
2022/05/10	43.1	81.28	30	81.43	82.00	13.1	13,907	0.09%
2022/05/09	44.1	83.02	46	83.28	83.50	-1.9	13,933	-0.01%
2022/05/06	24	81.84	27	82.83	81.80	-3	14,152	-0.02%
2022/05/05	57	86.51	52.1	86.50	85.00	4.9	14,313	0.03%
2022/05/04	36.2	84.58	32	84.67	84.70	4.2	14,319	0.03%
2022/05/03	6	83.76	19	83.99	83.60	-13	14,642	-0.09%
2022/04/29	99	84.41	80	83.91	83.00	19	14,949	0.13%
2022/04/28	60.1	83.16	68	84.01	84.40	-7.9	15,188	-0.05%
2022/04/27	49.4	80.35	45	80.60	82.20	4.4	15,409	0.03%
2022/04/26	14.2	79.81	12	79.21	78.90	2.2	15,952	0.01%
2022/04/25	26.1	80.10	27.3	80.40	78.20	-1.2	17,592	-0.01%
2022/04/22	46.4	84.96	44.2	84.85	83.20	2.2	18,309	0.01%
2022/04/21	64.2	86.83	86.5	87.28	88.60	-22.3	18,150	-0.12%
2022/04/20	22.2	83.53	24	83.68	83.90	-1.8	17,843	-0.01%
2022/04/19	7.1	81.43	15	81.40	81.90	-8	17,777	-0.04%
2022/04/18	39	79.43	25	79.29	79.00	14	17,769	0.08%
2022/04/15	32.1	81.16	6	81.37	80.40	26.1	17,699	0.15%
2022/04/14	10.1	84.08	28	84.08	84.70	-17.9	17,725	-0.10%
2022/04/13	16	81.18	9	81.96	82.70	7	17,740	0.04%
2022/04/12	17.1	81.50	19	80.80	81.50	-1.9	17,866	-0.01%
2022/04/11	24.1	81.41	20.2	81.17	80.60	3.8	18,185	0.02%
2022/04/08	79.4	85.86	80.5	85.48	84.30	-1.1	18,338	-0.01%
2022/04/07	10.2	85.15	19.2	84.87	83.70	-9	18,264	-0.05%
2022/04/06	38.1	88.48	29	87.22	86.50	9	18,269	0.05%
2022/04/01	105.7	89.30	136	89.06	88.10	-30.3	18,349	-0.17%	大買/大賣/
2022/03/31	32.1	86.15	40	86.75	85.00	-7.9	18,987	-0.04%
2022/03/30	87	86.56	97.5	87.13	87.50	-10.5	19,497	-0.05%
2022/03/29	74	84.85	73.5	85.12	84.90	0.5	19,574	0.00%
2022/03/28	22	84.13	50.2	84.44	84.10	-28.1	19,911	-0.14%
2022/03/25	75	84.36	55	84.25	84.30	20	20,157	0.10%
2022/03/24	28.5	84.54	60	84.02	84.60	-31.5	19,981	-0.16%
2022/03/23	149.3	84.04	132	84.03	84.00	17.3	19,952	0.09%	大買/大賣/
2022/03/22	89	82.89	122.6	82.95	83.20	-33.6	19,614	-0.17%	大賣/
2022/03/21	16.2	81.07	22.1	80.88	81.10	-5.9	19,165	-0.03%
2022/03/18	128.1	79.14	179.4	79.16	80.20	-51.3	19,076	-0.27%	大買/大賣/
2022/03/17	52.2	77.19	48.7	76.64	78.00	3.5	18,924	0.02%
2022/03/16	35.4	72.28	14	72.61	72.70	21.3	18,806	0.11%
2022/03/15	18.3	74.53	8	74.62	73.70	10.3	19,070	0.05%
2022/03/14	14.2	76.45	8	76.89	76.20	6.2	19,058	0.03%
2022/03/11	22.2	77.28	18	77.49	77.50	4.2	19,096	0.02%
2022/03/10	20.3	77.21	31.2	77.24	77.40	-10.9	19,112	-0.06%
2022/03/09	33.1	74.27	25.3	74.05	74.50	7.8	19,083	0.04%
2022/03/08	22.3	74.32	30	75.00	73.00	-7.7	19,352	-0.04%
2022/03/07	59.7	76.37	126	75.68	75.90	-66.3	19,490	-0.34%	大賣/
2022/03/04	26.5	80.79	14	81.10	79.90	12.5	19,604	0.06%
2022/03/03	45	81.94	44.1	81.65	81.20	0.9	19,587	0.00%
2022/03/02	61.7	81.84	20.4	81.68	82.00	41.2	19,606	0.21%
2022/03/01	33.4	83.45	66.8	83.29	83.00	-33.4	19,523	-0.17%
2022/02/25	64.5	81.58	36.9	82.03	80.70	27.6	19,416	0.14%
2022/02/24	53.8	81.58	45.1	81.75	80.90	8.7	19,268	0.04%
2022/02/23	43.9	81.16	40.1	80.71	82.60	3.9	19,255	0.02%
2022/02/22	77.6	79.56	36	79.69	79.10	41.6	19,533	0.21%
2022/02/21	73.5	82.70	49.5	82.67	81.50	24.1	19,734	0.12%
2022/02/18	40.6	81.78	12	81.91	82.30	28.6	19,605	0.15%
2022/02/17	55.4	82.53	49.2	82.60	81.70	6.2	19,788	0.03%
2022/02/16	34.2	82.34	55.2	82.36	82.20	-21	20,081	-0.10%
2022/02/15	40.5	80.27	21	80.55	79.70	19.5	20,243	0.10%
2022/02/14	25.1	80.34	31.2	80.65	80.90	-6.1	20,233	-0.03%
2022/02/11	25.2	80.81	23	80.94	80.50	2.2	20,318	0.01%
2022/02/10	87.1	81.55	48	81.53	80.30	39.1	20,465	0.19%
2022/02/09	33	82.04	30.1	81.81	82.00	2.9	20,238	0.01%
2022/02/08	144.4	80.87	142	81.68	82.30	2.4	20,134	0.01%	大買/大賣/
2022/02/07	82	78.27	112.1	78.46	79.20	-30.1	20,136	-0.15%	大賣/
2022/01/26	109.5	75.59	93.1	75.38	75.30	16.4	19,988	0.08%	大買/
2022/01/25	128.2	77.05	111.1	76.50	74.60	17.1	20,253	0.08%	大買/大賣/
2022/01/24	85	78.86	56.3	78.96	78.40	28.8	19,943	0.14%
2022/01/21	148.1	80.63	163.3	81.01	79.80	-15.2	19,748	-0.08%	大買/大賣/
2022/01/20	146.8	85.61	104	85.04	84.20	42.8	19,449	0.22%	大買/大賣/
2022/01/19	208.6	85.50	204.3	85.66	88.50	4.3	19,270	0.02%	大買/大賣/
2022/01/18	567.1	84.53	590.7	84.51	86.50	-23.6	18,766	-0.13%	大買/大賣/
2022/01/17	139.9	79.77	278.7	80.49	81.90	-138.8	17,478	-0.79%	大買/大賣/鉅額交易
2022/01/14	20.1	72.86	36	72.92	74.60	-15.9	17,043	-0.09%
2022/01/13	11.1	73.84	10	73.74	73.40	1.1	17,029	0.01%
2022/01/12	0	0.00	10	72.95	73.10	-10	17,087	-0.06%
2022/01/11	23.2	73.32	14.2	73.60	73.00	9	17,225	0.05%
2022/01/10	2.2	73.81	15.2	73.85	74.40	-13	17,230	-0.08%
2022/01/07	46.5	74.30	47.9	73.52	73.80	-1.4	17,320	-0.01%
2022/01/06	34.1	75.95	27	76.01	75.70	7.1	17,216	0.04%
2022/01/05	49.1	78.25	37.2	78.30	76.90	11.9	17,223	0.07%
2022/01/04	76.1	79.26	91.4	79.75	79.80	-15.3	17,119	-0.09%
2022/01/03	56.2	78.40	91.2	78.51	78.40	-35.1	17,047	-0.21%
2021/12/30	12.3	76.13	13	76.72	76.00	-0.7	17,006	0.00%
2021/12/29	14.2	76.32	25	76.19	77.00	-10.9	17,188	-0.06%
2021/12/28	28.5	75.73	38	75.71	75.30	-9.5	17,376	-0.05%
2021/12/27	225.7	80.61	139.4	80.55	76.80	86.2	17,290	0.50%	大買/大賣/
2021/12/24	147.1	79.21	215	79.25	79.50	-67.9	16,521	-0.41%	大買/大賣/
2021/12/23	148.7	77.59	116.1	77.79	76.10	32.5	16,079	0.20%	大買/大賣/
2021/12/22	78.3	76.08	139.7	76.46	76.80	-61.4	16,097	-0.38%	大賣/
2021/12/21	34.3	74.54	50.5	74.39	74.80	-16.1	16,350	-0.10%
2021/12/20	0	72.00	3	71.83	72.10	-3	16,748	-0.02%
2021/12/17	19.2	72.21	26.2	71.87	71.80	-7	17,353	-0.04%
2021/12/16	26.1	72.86	25.7	72.40	72.90	0.4	18,473	0.00%
2021/12/15	4.1	70.19	12	70.77	71.20	-7.9	18,797	-0.04%
2021/12/14	30.1	70.62	37	69.88	69.70	-6.9	19,915	-0.03%
2021/12/13	22	71.43	46.5	71.37	70.80	-24.5	19,967	-0.12%
2021/12/10	40.1	72.03	10.6	72.05	71.80	29.5	20,003	0.15%
2021/12/09	89	74.06	31.7	74.37	71.80	57.3	20,153	0.28%
2021/12/08	6	71.93	17	72.27	71.70	-11	20,243	-0.05%
2021/12/07	38.4	71.89	40.1	72.21	71.40	-1.6	20,510	-0.01%
2021/12/06	15.5	72.08	25	71.98	71.50	-9.5	20,847	-0.05%
2021/12/03	14.5	73.26	11	73.45	73.10	3.5	21,083	0.02%
2021/12/02	137.2	74.77	98	74.05	73.40	39.2	21,248	0.18%	大買/
2021/12/01	47	73.78	106	74.11	74.80	-59	21,001	-0.28%	大賣/
2021/11/30	54.1	72.91	39.5	73.00	71.90	14.6	20,871	0.07%
2021/11/29	50.5	69.99	69.2	69.23	70.20	-18.7	20,898	-0.09%
2021/11/26	15.1	69.01	50.1	70.23	68.60	-35	21,168	-0.17%
2021/11/25	46.1	70.98	83.5	70.87	70.60	-37.4	21,544	-0.17%
2021/11/24	90	70.64	49.2	70.44	71.70	40.9	21,825	0.19%
2021/11/23	42.9	70.59	19	70.97	69.50	23.9	22,059	0.11%
2021/11/22	92.3	71.28	34.1	71.49	71.20	58.2	22,250	0.26%
2021/11/19	62.1	72.80	64.7	72.26	72.00	-2.6	22,468	-0.01%
2021/11/18	108.2	76.59	68.5	76.46	74.30	39.7	22,692	0.17%	大買/
2021/11/17	40.6	76.07	34	76.26	76.60	6.6	22,937	0.03%
2021/11/16	53.2	76.45	48.2	76.20	76.10	5	23,234	0.02%
2021/11/15	166.3	76.21	99.6	76.18	77.10	66.7	23,129	0.29%	大買/
2021/11/12	43.2	73.01	57.2	73.02	72.90	-14	22,814	-0.06%
2021/11/11	30	70.39	52.1	70.58	70.30	-22.1	22,494	-0.10%
2021/11/10	98	69.57	63	69.69	69.30	35	22,421	0.16%
2021/11/09	29.5	71.39	53.2	71.32	71.40	-23.8	22,333	-0.11%
2021/11/08	38	69.17	58	69.72	68.90	-20	22,056	-0.09%
2021/11/05	58	70.84	53	71.10	69.80	5	22,045	0.02%
2021/11/04	139.1	71.07	165	71.10	70.50	-25.9	21,995	-0.12%	大買/大賣/
2021/11/03	49.1	68.00	49	68.51	69.20	0.1	21,721	0.00%
2021/11/02	81.3	68.82	78.1	69.06	68.70	3.2	21,595	0.01%
2021/11/01	35.1	66.53	41	66.79	66.80	-5.9	21,179	-0.03%
2021/10/29	38	66.57	35	66.64	66.40	3	21,456	0.01%
2021/10/28	40	66.33	13	66.50	66.10	27	21,356	0.13%
2021/10/27	49	66.62	35	66.54	66.50	14	21,276	0.07%
2021/10/26	29.2	67.34	23	67.59	66.10	6.2	21,051	0.03%
2021/10/25	68	66.87	73	67.11	67.60	-5	20,900	-0.02%
2021/10/22	83.3	67.83	80	67.50	69.50	3.3	20,581	0.02%
2021/10/21	39	64.79	40.2	65.76	65.40	-1.2	20,217	-0.01%
2021/10/20	67	65.49	69	65.64	65.60	-2	20,230	-0.01%
2021/10/19	40.5	66.11	52.4	66.33	65.20	-12	20,243	-0.06%
2021/10/18	13.1	64.10	17.1	64.26	64.00	-4	20,262	-0.02%
2021/10/15	38.3	65.73	46	66.14	65.40	-7.8	20,318	-0.04%
2021/10/14	25	64.32	20	64.24	63.60	5	20,393	0.02%
2021/10/13	31.4	64.64	17	65.54	63.50	14.4	20,486	0.07%
2021/10/12	34.3	66.65	58.3	66.88	66.50	-24	20,602	-0.12%
2021/10/08	63.3	66.99	67	67.30	67.20	-3.8	20,877	-0.02%
2021/10/07	76	65.40	85.3	65.44	66.20	-9.3	20,748	-0.04%
2021/10/06	75.1	64.32	47	64.54	61.90	28.1	20,929	0.13%
2021/10/05	55	64.06	61.6	63.82	65.30	-6.6	21,158	-0.03%
2021/10/04	58.2	62.00	59	61.90	61.10	-0.8	21,377	0.00%
2021/10/01	44	63.56	41	63.24	62.00	3	21,852	0.01%
2021/09/30	78	65.16	88	64.96	65.00	-10	22,125	-0.05%
2021/09/29	88.2	65.66	95	66.12	64.40	-6.8	22,091	-0.03%
2021/09/28	142.4	66.23	141.8	66.48	68.30	0.7	21,963	0.00%	大買/大賣/
2021/09/27	106	68.15	106.3	68.32	67.80	-0.3	21,377	0.00%	大買/大賣/
2021/09/24	157.1	74.81	135.7	74.64	73.20	21.4	20,841	0.10%	大買/大賣/
2021/09/23	312.3	76.35	247.1	76.50	75.20	65.2	20,504	0.32%	大買/大賣/
2021/09/22	92.3	72.44	62.9	72.73	74.00	29.4	19,655	0.15%
2021/09/17	297	72.44	407.7	73.04	74.00	-110.7	19,780	-0.56%	大買/大賣/鉅額交易
2021/09/16	42.1	67.62	36	67.23	68.10	6.1	19,538	0.03%
2021/09/15	19	67.60	20.1	67.52	67.90	-1.1	20,570	-0.01%
2021/09/14	35.1	66.82	77.1	66.28	67.10	-41.9	21,067	-0.20%
2021/09/13	149	68.61	88	67.64	66.80	61	21,772	0.28%	大買/
2021/09/10	49.2	70.12	93	70.03	71.40	-43.8	22,090	-0.20%
2021/09/09	95.3	67.91	86.6	67.39	69.00	8.7	22,192	0.04%
2021/09/08	58.5	64.49	66.1	65.00	63.40	-7.6	21,866	-0.03%
2021/09/07	54.4	68.87	82	68.51	67.50	-27.6	21,743	-0.13%
2021/09/06	35.3	71.42	40.4	71.04	71.00	-5.2	21,739	-0.02%
2021/09/03	54.3	71.97	68.7	71.47	72.80	-14.4	22,282	-0.06%
2021/09/02	94.1	73.19	65	73.00	71.80	29.1	22,925	0.13%
2021/09/01	88.4	73.15	64	72.88	73.90	24.4	22,892	0.11%
2021/08/31	140.4	71.97	125.4	72.17	73.50	15	22,774	0.07%	大買/大賣/
2021/08/30	38.1	69.37	40.2	69.72	70.20	-2.1	22,515	-0.01%
2021/08/27	64.5	68.22	82.3	67.92	67.00	-17.8	22,888	-0.08%
2021/08/26	119	72.27	40.2	72.08	71.00	78.8	22,684	0.35%	大買/
2021/08/25	69.2	72.68	81.2	72.81	73.60	-12	22,699	-0.05%
2021/08/24	97.3	71.38	122.1	71.09	71.90	-24.8	22,793	-0.11%	大賣/
2021/08/23	161.1	68.20	99	68.13	68.40	62.1	22,466	0.28%	大買/
2021/08/20	25	65.01	53.1	66.83	68.30	-28.1	21,927	-0.13%
2021/08/19	19	63.04	15	63.35	62.10	4	21,540	0.02%
2021/08/18	30	61.50	58	58.99	64.20	-28	21,563	-0.13%
2021/08/17	18	59.47	6.2	61.23	58.40	11.8	21,806	0.05%
2021/08/16	15	61.56	51.2	62.43	61.80	-36.2	21,904	-0.17%
2021/08/13	37.2	63.87	16.2	63.67	63.00	20.9	22,091	0.09%
2021/08/12	12	66.83	16.1	66.74	66.70	-4.1	22,137	-0.02%
2021/08/11	21.1	67.14	5.5	67.72	66.70	15.6	22,430	0.07%
2021/08/10	27.1	68.56	18	69.29	67.60	9.1	22,891	0.04%
2021/08/09	30.4	71.00	49.1	70.40	69.80	-18.6	23,158	-0.08%
2021/08/06	12	71.93	8	72.23	72.00	4	23,356	0.02%
2021/08/05	9	72.00	7.1	72.52	71.60	1.9	23,597	0.01%
2021/08/04	85	74.61	54.3	75.18	72.90	30.7	23,730	0.13%
2021/08/03	18	72.97	12	73.27	72.80	6	23,608	0.03%
2021/08/02	34.1	72.09	23.4	71.62	72.60	10.7	23,615	0.05%
2021/07/30	24.1	72.62	17.5	72.77	71.50	6.6	23,555	0.03%
2021/07/29	26.2	72.69	19	73.01	72.50	7.2	23,566	0.03%
2021/07/28	22.1	71.63	28.2	71.49	72.20	-6.2	23,539	-0.03%
2021/07/27	45	74.61	18	74.18	73.00	27	23,608	0.11%
2021/07/26	20.1	74.83	48.2	74.93	75.80	-28.1	23,587	-0.12%
2021/07/23	34.2	74.85	21	74.28	73.70	13.2	23,536	0.06%
2021/07/22	87.1	76.25	96.3	75.30	75.60	-9.3	23,612	-0.04%
2021/07/21	56.2	74.90	54	74.99	74.00	2.2	23,653	0.01%
2021/07/20	47.3	74.09	61.5	74.24	74.90	-14.3	23,966	-0.06%
2021/07/19	55.2	76.51	38	76.12	75.50	17.2	24,015	0.07%
2021/07/16	59.2	76.44	62.2	76.75	77.40	-3	23,986	-0.01%
2021/07/15	37.6	77.81	54.1	77.67	77.90	-16.5	23,945	-0.07%
2021/07/14	43.1	79.80	71	79.49	80.10	-28	23,673	-0.12%
2021/07/13	114.5	81.22	145.2	79.92	79.50	-30.7	23,558	-0.13%	大買/大賣/
2021/07/12	137.1	80.82	145	80.49	80.00	-7.9	23,234	-0.03%	大買/大賣/
2021/07/09	235.6	78.01	216.1	76.94	77.10	19.5	22,821	0.09%	大買/大賣/
2021/07/08	189.2	76.20	178.2	76.41	77.90	10.9	22,565	0.05%	大買/大賣/
2021/07/07	163.2	73.08	133	72.49	71.50	30.2	22,038	0.14%	大買/大賣/
2021/07/06	48.1	70.02	66.2	69.96	70.50	-18.1	21,536	-0.08%
2021/07/05	73.3	69.53	87	69.69	69.00	-13.7	21,469	-0.06%
2021/07/02	5	66.84	9.1	67.19	67.30	-4.1	21,371	-0.02%
2021/07/01	12.7	66.47	41.5	66.48	66.90	-28.8	21,323	-0.13%
2021/06/30	52.8	67.83	47.3	67.82	66.90	5.5	21,245	0.03%
2021/06/29	57.8	67.64	84	67.79	68.60	-26.2	21,157	-0.12%
2021/06/28	138.6	68.69	103.5	68.67	68.50	35.1	20,979	0.17%	大買/大賣/
2021/06/25	227.4	69.48	222.2	69.53	67.50	5.3	20,524	0.03%	大買/大賣/
2021/06/24	318.3	66.03	252.5	66.33	66.60	65.8	19,750	0.33%	大買/大賣/
2021/06/23	43	63.67	216.1	64.29	67.30	-173.1	18,688	-0.93%	大賣/鉅額交易
2021/06/22	294.6	62.86	146.4	63.13	61.20	148.1	18,167	0.82%	大買/大賣/鉅額交易
2021/06/21	175.6	61.86	272.1	61.14	62.20	-96.6	17,304	-0.56%	大買/大賣/
2021/06/18	111.6	59.79	99	59.69	58.20	12.6	16,717	0.08%	大買/
2021/06/17	13.2	59.21	32	59.09	59.30	-18.9	16,341	-0.12%
2021/06/16	51	58.98	21	59.02	58.90	30	16,350	0.18%
2021/06/15	89	59.49	64	59.63	59.60	25	16,266	0.15%
2021/06/11	152.1	59.36	77	59.24	58.70	75.1	16,170	0.46%	大買/
2021/06/10	163.3	59.97	242.2	59.77	61.50	-79	15,582	-0.51%	大買/大賣/
2021/06/09	45	57.99	60	58.07	57.00	-15	14,780	-0.10%
2021/06/08	56	57.73	91.5	57.78	58.00	-35.5	14,714	-0.24%
2021/06/07	68.5	56.04	72	56.42	57.10	-3.5	14,632	-0.02%
2021/06/04	120	57.61	75	57.54	55.60	45	14,561	0.31%	大買/
2021/06/03	38	57.46	40	57.54	57.60	-2	14,382	-0.01%
2021/06/02	51	57.03	73.2	57.24	57.40	-22.2	15,129	-0.15%
2021/06/01	118.8	56.92	113	57.02	57.10	5.8	15,199	0.04%	大買/大賣/
2021/05/31	46	54.72	58	54.47	55.20	-12	15,227	-0.08%
2021/05/28	17.2	52.78	38.2	52.91	53.10	-21	15,469	-0.14%
2021/05/27	27	52.23	15	52.41	52.50	12	15,987	0.08%
2021/05/26	28	53.06	20.1	53.39	53.10	7.9	16,018	0.05%
2021/05/25	60	53.76	384.3	53.04	53.70	-324.2	16,292	-1.99%	大賣/鉅額交易
2021/05/24	25	51.81	49.2	51.88	52.40	-24.2	16,165	-0.15%
2021/05/21	99	51.42	109	51.00	51.00	-10	16,101	-0.06%	大賣/
2021/05/20	27	50.24	32	50.56	49.15	-5	16,063	-0.03%
2021/05/19	101	50.64	112	50.52	50.80	-11	16,355	-0.07%	大買/大賣/
2021/05/18	147	49.97	119	50.03	50.50	28	16,269	0.17%	大買/大賣/
2021/05/17	168	46.29	55	46.41	48.25	113	16,002	0.71%	大買/鉅額交易
2021/05/14	97	45.50	94	46.10	45.90	3	15,709	0.02%
2021/05/13	236	43.32	43	41.36	43.85	193	15,454	1.25%	大買/鉅額交易
2021/05/12	35.1	41.99	59.1	43.06	41.85	-24.1	15,261	-0.16%
2021/05/11	45.1	46.44	10	45.98	46.50	35.1	15,083	0.23%
2021/05/10	5	50.50	13.2	49.83	51.00	-8.2	14,954	-0.05%
2021/05/07	4	49.65	3	49.28	50.00	1	15,094	0.01%
2021/05/06	8.1	49.38	3	49.23	48.60	5.1	15,325	0.03%
2021/05/05	6.1	49.52	12	47.95	49.45	-5.9	15,640	-0.04%
2021/05/04	25.1	49.81	26.3	48.85	48.60	-1.2	15,717	-0.01%
2021/05/03	10.2	53.01	19.9	52.93	52.40	-9.6	15,715	-0.06%
2021/04/29	1.4	54.97	22	54.74	54.90	-20.6	15,787	-0.13%
2021/04/28	20.2	54.97	4.7	55.13	54.40	15.4	15,954	0.10%
2021/04/27	42.1	55.93	25.2	55.64	55.20	16.9	16,104	0.10%
2021/04/26	59.5	57.65	58	57.98	57.60	1.5	16,107	0.01%
2021/04/23	33.1	56.63	66.2	56.54	56.80	-33.1	16,313	-0.20%
2021/04/22	28.1	56.26	4.4	55.60	54.50	23.7	17,306	0.14%
2021/04/21	47	56.28	37	56.05	55.80	10	18,548	0.05%
2021/04/20	30	55.57	44.5	55.77	55.60	-14.4	18,986	-0.08%
2021/04/19	5.5	54.60	20.5	54.97	55.00	-15	19,073	-0.08%
2021/04/16	7.6	54.08	24.1	54.65	54.50	-16.5	19,226	-0.09%
2021/04/15	4.2	53.12	15.1	52.64	53.30	-10.9	19,540	-0.06%
2021/04/14	52.2	51.80	58	52.12	52.10	-5.8	20,165	-0.03%
2021/04/13	37.3	53.84	28	54.14	53.30	9.3	20,424	0.05%
2021/04/12	24.1	55.25	7.1	55.23	55.10	17	20,580	0.08%
2021/04/09	29	55.81	36	55.96	55.60	-7	20,790	-0.03%
2021/04/08	39.1	56.39	21.2	56.15	56.30	17.9	20,714	0.09%
2021/04/07	6	55.20	10	55.19	55.20	-4	20,671	-0.02%
2021/04/06	13	54.96	3	55.03	55.00	10	20,774	0.05%
2021/04/01	17.3	56.26	16	56.18	55.10	1.3	20,871	0.01%
2021/03/31	12	55.67	55	55.62	56.20	-43	20,914	-0.21%
2021/03/30	26	54.70	12	54.95	55.20	14	20,906	0.07%
2021/03/29	32	55.03	40.3	55.14	54.70	-8.3	21,165	-0.04%
2021/03/26	15.4	54.90	6	54.83	55.00	9.4	21,781	0.04%
2021/03/25	28.1	55.34	30	55.45	54.90	-1.9	22,481	-0.01%
2021/03/24	4	55.33	4	55.43	55.80	0	23,017	0.00%
2021/03/23	58	55.81	82	55.79	55.20	-24	24,177	-0.10%
2021/03/22	11	54.35	13.2	54.33	54.50	-2.2	25,564	-0.01%
2021/03/19	41.1	54.68	11	54.80	54.90	30.1	26,379	0.11%
2021/03/18	45	55.29	61.1	55.39	55.40	-16.1	26,682	-0.06%
2021/03/17	57	55.44	59	55.18	55.20	-2	26,843	-0.01%
2021/03/16	35.1	55.97	34	56.30	56.00	1.1	26,959	0.00%
2021/03/15	15.1	56.68	15.3	57.00	56.60	-0.3	27,473	0.00%
2021/03/12	35	57.44	34	58.01	56.80	1	28,315	0.00%
2021/03/11	32	56.22	19	56.39	57.20	13	28,314	0.05%
2021/03/10	24	56.39	39	56.63	55.80	-15	28,369	-0.05%
2021/03/09	113.1	56.92	48	57.41	56.10	65.1	28,478	0.23%	大買/
2021/03/08	203.1	58.64	216.1	58.61	58.50	-12.9	28,130	-0.05%	大買/大賣/
2021/03/05	28	56.26	42	56.35	57.40	-14	27,418	-0.05%
2021/03/04	26	56.29	34	57.19	55.20	-8	27,432	-0.03%
2021/03/03	94.1	56.67	74	56.31	56.00	20.1	27,244	0.07%
2021/03/02	74.3	56.91	96.8	56.95	56.90	-22.5	27,361	-0.08%
2021/02/26	34	54.42	18	54.84	54.20	16	27,598	0.06%
2021/02/25	76.5	56.63	36	56.86	55.90	40.5	28,817	0.14%
2021/02/24	48	55.96	62.5	55.98	56.20	-14.5	28,672	-0.05%
2021/02/23	36	54.60	6	54.52	54.60	30	28,567	0.11%
2021/02/22	30	55.26	20	55.50	55.30	10	29,133	0.03%
2021/02/19	61.5	55.68	73.4	55.94	55.20	-11.9	29,472	-0.04%
2021/02/18	16.5	54.69	27	54.68	54.70	-10.5	29,370	-0.04%
2021/02/17	24	55.35	32.2	55.42	55.10	-8.2	29,266	-0.03%
2021/02/05	21.2	52.41	28.4	52.79	52.40	-7.2	29,022	-0.02%
2021/02/04	4	52.23	26	52.11	52.60	-22	29,098	-0.08%
2021/02/03	11.3	52.10	2	52.55	51.80	9.3	29,153	0.03%
2021/02/02	10.4	52.04	15	52.26	52.30	-4.6	29,241	-0.02%
2021/02/01	17	51.79	16	51.71	51.70	1	29,392	0.00%
2021/01/29	18	53.49	15	53.31	52.10	3	29,399	0.01%
2021/01/28	50	54.35	36	54.40	54.00	14	29,365	0.05%
2021/01/27	85.5	54.62	118	54.53	54.30	-32.5	29,304	-0.11%	大賣/
2021/01/26	9	52.82	28	52.85	52.60	-19	29,082	-0.07%
2021/01/25	39	51.87	17	52.10	52.10	22	29,081	0.08%
2021/01/22	42	52.57	38	52.53	53.30	4	29,043	0.01%
2021/01/21	42.2	52.34	17	52.45	51.90	25.2	29,111	0.09%
2021/01/20	50	52.92	40.3	53.30	51.80	9.7	29,221	0.03%
2021/01/19	75.1	55.56	53	55.37	54.90	22.1	29,169	0.08%
2021/01/18	178.5	57.82	141	57.54	56.00	37.5	29,279	0.13%	大買/大賣/
2021/01/15	249	59.87	252.5	59.33	57.20	-3.5	28,862	-0.01%	大買/大賣/
2021/01/14	233.2	58.51	345.7	58.86	58.60	-112.5	28,001	-0.40%	大買/大賣/鉅額交易
2021/01/13	49.3	54.41	95	54.75	55.80	-45.7	27,286	-0.17%
2021/01/12	43.5	52.26	65	51.97	51.90	-21.5	27,793	-0.08%
2021/01/11	61	51.32	59	51.50	51.30	2	29,346	0.01%
2021/01/08	89	54.02	50.3	54.34	52.80	38.7	29,446	0.13%
2021/01/07	108	55.38	146	55.44	54.80	-38	29,322	-0.13%	大買/大賣/
2021/01/06	95.5	53.92	119.2	53.39	54.40	-23.7	28,939	-0.08%	大賣/
2021/01/05	30.1	52.59	44	52.32	52.90	-14	28,551	-0.05%
2021/01/04	39.3	51.54	65.1	51.97	51.90	-25.8	28,438	-0.09%
2020/12/31	26	50.55	9.1	50.80	50.50	16.9	28,400	0.06%
2020/12/30	46	51.02	42	51.05	50.90	4	28,752	0.01%
2020/12/29	52.1	50.30	16	50.44	50.30	36.1	28,854	0.13%
2020/12/28	47.5	50.67	36.3	50.56	50.60	11.2	28,837	0.04%
2020/12/25	53	51.20	79.1	51.28	50.90	-26.1	28,916	-0.09%
2020/12/24	27	51.89	24	51.85	51.80	3	29,015	0.01%
2020/12/23	87	51.87	68.1	52.19	51.70	19	29,190	0.06%
2020/12/22	98	54.24	93.8	54.40	51.50	4.2	29,768	0.01%
2020/12/21	123.2	57.25	115	57.14	56.70	8.2	29,556	0.03%	大買/大賣/
2020/12/18	109.1	56.30	127	56.05	56.20	-17.9	29,020	-0.06%	大買/大賣/
2020/12/17	221.2	56.27	215.1	56.25	55.30	6.1	28,672	0.02%	大買/大賣/
2020/12/16	227.2	54.95	333.1	55.03	56.30	-105.9	27,633	-0.38%	大買/大賣/鉅額交易
2020/12/15	135	53.04	129.1	52.93	51.70	6	26,277	0.02%	大買/大賣/
2020/12/14	45	52.28	61.1	52.23	52.30	-16.1	25,856	-0.06%
2020/12/11	45	50.67	83	50.77	51.30	-38	25,771	-0.15%
2020/12/10	46	50.85	40	50.98	50.30	6	25,930	0.02%
2020/12/09	149	53.12	126	53.02	52.00	23	25,920	0.09%	大買/大賣/
2020/12/08	126.1	52.20	131	52.45	52.20	-4.9	25,644	-0.02%	大買/大賣/
2020/12/07	27	49.96	79	50.25	50.10	-52	25,214	-0.21%
2020/12/04	46.2	49.81	21	49.97	49.50	25.2	25,529	0.10%
2020/12/03	29	50.14	36	50.14	50.80	-7	25,769	-0.03%
2020/12/02	26	50.09	64	50.41	49.75	-38	26,120	-0.15%
2020/12/01	51	50.54	52	50.74	50.50	-1	26,385	0.00%
2020/11/30	135	52.19	123.2	52.15	51.60	11.8	26,717	0.04%	大買/大賣/
2020/11/27	37.1	51.34	52.2	51.35	51.80	-15.1	27,004	-0.06%
2020/11/26	172	51.09	155	50.75	50.50	17	27,466	0.06%	大買/大賣/
2020/11/25	242	51.62	122.2	51.52	50.20	119.8	27,248	0.44%	大買/大賣/鉅額交易
2020/11/24	211	51.27	297.1	51.40	51.30	-86.1	27,467	-0.31%	大買/大賣/
2020/11/23	49	48.63	111	48.50	48.50	-62	27,037	-0.23%	大賣/
2020/11/20	18.3	48.00	26	48.09	47.95	-7.7	27,737	-0.03%
2020/11/19	96	48.29	97	48.21	47.60	-1	28,676	0.00%
2020/11/18	47	46.73	140	46.78	47.45	-93	30,627	-0.30%	大賣/
2020/11/17	65	45.63	59	45.77	45.45	6	31,153	0.02%
2020/11/16	9	44.39	18	44.38	44.35	-9	32,848	-0.03%
2020/11/13	8	44.05	2	44.00	44.10	6	34,025	0.02%
2020/11/12	20	44.42	14	43.98	44.45	6	35,252	0.02%
2020/11/11	9	43.64	50	43.53	43.65	-41	36,177	-0.11%
2020/11/10	20	44.55	14	44.21	44.00	6	38,066	0.02%
2020/11/09	10	44.50	22	44.49	44.90	-12	41,214	-0.03%
2020/11/06	34	44.94	26	44.68	44.30	8	42,827	0.02%
2020/11/05	24	44.68	17	44.86	44.40	7	43,410	0.02%
2020/11/04	48	45.15	33	45.11	45.15	15	44,703	0.03%
2020/11/03	8	44.31	43	44.34	44.85	-35	45,064	-0.08%
2020/11/02	40	43.25	29	43.80	43.20	11	45,504	0.02%
2020/10/30	38	44.08	22	43.98	43.95	16	46,417	0.03%
2020/10/29	37	44.21	36	44.17	44.95	1	46,758	0.00%
2020/10/28	70	44.76	61	44.58	44.55	9	46,990	0.02%
2020/10/27	74	45.75	65	45.60	45.80	9	47,118	0.02%
2020/10/26	155.1	46.82	103	46.28	46.10	52.1	47,493	0.11%	大買/大賣/
2020/10/23	57.1	47.81	40	47.73	47.60	17.1	48,034	0.04%
2020/10/22	148	48.60	113	48.74	48.05	35	48,619	0.07%	大買/大賣/
2020/10/21	106	49.91	43	49.74	48.95	63	49,101	0.13%	大買/
2020/10/20	277	50.51	209	50.78	51.20	68	49,549	0.14%	大買/大賣/
2020/10/19	145	49.73	258	50.01	50.90	-113	49,388	-0.23%	大買/大賣/鉅額交易
2020/10/16	28	46.87	55	46.77	46.35	-27	48,913	-0.06%
2020/10/15	52	46.33	15	46.43	45.95	37	49,896	0.07%
2020/10/14	76	47.09	62	46.80	47.35	14	51,513	0.03%
2020/10/13	14	45.51	12	45.43	45.40	2	53,410	0.00%
2020/10/12	14	45.78	29	45.89	45.40	-15	54,813	-0.03%
2020/10/08	53	46.38	21	46.33	46.20	32	56,601	0.06%
2020/10/07	52	46.14	16	46.45	45.85	36	57,105	0.06%
2020/10/06	26	46.27	37.1	46.35	46.55	-11.1	58,423	-0.02%
2020/10/05	39.1	44.99	36	44.96	45.35	3.1	58,930	0.01%
2020/09/30	37	44.37	28	44.71	44.60	9	59,080	0.02%
2020/09/29	39	45.20	59	45.27	45.35	-20	59,132	-0.03%
2020/09/28	89	44.51	76	44.70	44.50	13	59,409	0.02%
2020/09/25	128	45.19	127	44.76	43.95	1	60,014	0.00%	大買/大賣/
2020/09/24	99	46.87	82	46.89	47.00	17	60,188	0.03%
2020/09/23	68	46.96	25	46.88	46.30	43	59,961	0.07%
2020/09/22	46	47.36	42	47.82	47.30	4	60,325	0.01%
2020/09/21	38.1	48.97	24	48.78	48.20	14.1	61,168	0.02%
2020/09/18	19	48.62	22	48.93	49.40	-3	61,286	0.00%
2020/09/17	38	48.39	50	48.71	48.50	-12	61,454	-0.02%
2020/09/16	33	49.88	58.2	49.76	49.25	-25.2	61,484	-0.04%
2020/09/15	52	49.97	55	49.66	49.15	-3	61,668	0.00%
2020/09/14	63.2	49.97	85	49.85	49.60	-21.8	61,621	-0.04%
2020/09/11	54	49.38	46	49.47	48.85	8	62,002	0.01%
2020/09/10	110	50.02	130	50.30	49.70	-20	63,001	-0.03%	大買/大賣/
2020/09/09	76	51.01	84	51.03	50.70	-8	63,631	-0.01%
2020/09/08	61	51.65	60	51.37	50.60	1	63,687	0.00%
2020/09/07	154	53.50	102	52.96	51.80	52	63,840	0.08%	大買/大賣/
2020/09/04	80	53.74	105	54.01	54.80	-25	63,910	-0.04%	大賣/
2020/09/03	138	54.72	168	54.66	53.90	-30	64,048	-0.05%	大買/大賣/
2020/09/02	163	53.61	123	53.87	53.80	40	64,353	0.06%	大買/大賣/
2020/09/01	162	52.76	118	52.61	53.10	44	64,129	0.07%	大買/大賣/
2020/08/31	59	52.04	34	52.04	51.40	25	63,696	0.04%
2020/08/28	162	52.97	191	52.57	51.80	-29	63,696	-0.05%	大買/大賣/
2020/08/27	95	54.81	181	54.75	55.10	-86	63,450	-0.14%	大賣/
2020/08/26	152	54.75	123	54.53	53.90	29	63,286	0.05%	大買/大賣/
2020/08/25	201	54.60	156	54.40	54.00	45	62,944	0.07%	大買/大賣/
2020/08/24	407	58.03	309	57.60	55.20	98	62,792	0.16%	大買/大賣/
2020/08/21	85	56.23	149	56.51	57.40	-64	61,011	-0.10%	大賣/
2020/08/20	385	54.39	356	54.34	52.20	29	62,227	0.05%	大買/大賣/
2020/08/19	183.5	56.65	151	56.81	56.60	32.5	61,656	0.05%	大買/大賣/
2020/08/18	110	54.68	156.1	54.78	56.20	-46.1	61,108	-0.08%	大買/大賣/
2020/08/17	188.1	53.56	220	53.36	53.10	-31.9	60,793	-0.05%	大買/大賣/
2020/08/14	255	52.57	281	52.25	53.10	-26	60,487	-0.04%	大買/大賣/
2020/08/13	571	50.42	492	50.85	52.20	79	58,936	0.13%	大買/大賣/
2020/08/12	132	45.82	203.1	46.31	48.20	-71.1	56,215	-0.13%	大買/大賣/
2020/08/11	162	43.92	94	43.72	43.85	68	55,202	0.12%	大買/
2020/08/10	151	44.45	201	44.53	43.60	-50	55,347	-0.09%	大買/大賣/
2020/08/07	35	42.25	34	42.29	42.10	1	54,708	0.00%
2020/08/06	29	42.04	23	41.64	41.40	6	55,555	0.01%
2020/08/05	158	41.91	182	42.11	42.70	-24	55,729	-0.04%	大買/大賣/
2020/08/04	102	40.74	65	40.44	40.35	37	55,561	0.07%	大買/
2020/08/03	64	40.92	51	41.06	41.20	13	55,548	0.02%
2020/07/31	81	40.43	15	40.78	40.30	66	55,641	0.12%
2020/07/30	61	40.90	132	40.76	40.80	-71	56,159	-0.13%	大賣/
2020/07/29	169	41.48	103	40.97	40.55	66	56,588	0.12%	大買/大賣/
2020/07/28	104	42.46	158	42.15	42.50	-54	56,594	-0.10%	大買/大賣/
2020/07/27	129	42.66	138	43.14	42.15	-9	56,788	-0.02%	大買/大賣/
2020/07/24	163	42.78	105	42.20	41.55	58	56,984	0.10%	大買/大賣/
2020/07/23	41	43.37	77	43.55	43.75	-36	57,673	-0.06%
2020/07/22	120	42.66	171	43.00	42.30	-51	58,198	-0.09%	大買/大賣/
2020/07/21	154	42.19	129	42.08	41.80	25	57,408	0.04%	大買/大賣/
2020/07/20	154	40.22	205	40.13	41.90	-51	57,098	-0.09%	大買/大賣/
2020/07/17	278	39.02	253.5	39.19	38.10	24.5	56,222	0.04%	大買/大賣/
2020/07/16	223	37.75	204	37.85	38.80	19	54,977	0.03%	大買/大賣/
2020/07/15	174	37.12	186	37.19	36.55	-12	54,307	-0.02%	大買/大賣/
2020/07/14	27	35.90	22	35.82	35.65	5	54,106	0.01%
2020/07/13	183	35.88	243	35.90	36.50	-60	54,451	-0.11%	大買/大賣/
2020/07/10	62	34.12	149	33.93	33.90	-87	54,216	-0.16%	大賣/
2020/07/09	4	34.00	28	34.03	33.65	-24	54,678	-0.04%
2020/07/08	15.5	33.80	27	33.92	34.20	-11.5	55,282	-0.02%
2020/07/07	56	34.08	59	34.45	33.70	-3	55,943	-0.01%
2020/07/06	117	35.42	163	35.55	35.15	-46	56,323	-0.08%	大買/大賣/
2020/07/03	139	34.49	148	34.51	34.50	-9	56,313	-0.02%	大買/大賣/
2020/07/02	25	33.42	50	33.28	33.20	-25	55,775	-0.04%
2020/07/01	87	33.90	77	33.75	33.40	10	56,138	0.02%
2020/06/30	211	33.98	145	33.68	33.60	66	57,055	0.12%	大買/大賣/
2020/06/29	56	32.11	60	32.20	32.10	-4	57,793	-0.01%
2020/06/24	27	31.68	19	31.83	32.00	8	59,076	0.01%
2020/06/23	53	31.70	74	31.72	31.65	-21	60,318	-0.03%
2020/06/22	57	32.54	12	32.35	32.05	45	60,822	0.07%
2020/06/19	19	33.29	88	33.25	33.30	-69	61,315	-0.11%
2020/06/18	85	33.04	106	33.10	33.15	-21	61,646	-0.03%	大賣/
2020/06/17	327	34.28	238.1	33.61	33.20	88.9	61,513	0.14%	大買/大賣/
2020/06/16	112	32.93	128	33.23	34.25	-16	61,513	-0.03%	大買/大賣/
2020/06/15	118	31.80	95.1	31.60	31.15	23	61,691	0.04%	大買/
2020/06/12	106	32.69	117	32.71	32.45	-11	63,144	-0.02%	大買/大賣/
2020/06/11	172	33.43	65	33.43	33.75	107	64,561	0.17%	大買/鉅額交易
2020/06/10	94.1	33.24	109	33.20	33.10	-15	65,914	-0.02%	大賣/
2020/06/09	209	34.49	173	34.20	33.90	36	67,752	0.05%	大買/大賣/
2020/06/08	79	34.54	49	34.70	33.95	30	68,454	0.04%
2020/06/05	55	35.21	44	35.20	35.00	11	70,044	0.02%
2020/06/04	51	35.45	57	35.36	35.00	-6	71,378	-0.01%
2020/06/03	103	35.11	70	35.12	35.25	33	72,543	0.05%	大買/
2020/06/02	104	37.08	65	36.80	36.10	39	73,155	0.05%	大買/
2020/06/01	79	37.52	54	37.65	37.80	25	73,512	0.03%
2020/05/29	98	37.36	90	37.44	37.25	8	74,101	0.01%
2020/05/28	98	37.25	75	37.14	37.00	23	74,253	0.03%
2020/05/27	511	38.21	717	38.65	36.90	-206	73,667	-0.28%	大買/大賣/鉅額交易
2020/05/26	254	35.10	143	35.90	36.45	111	71,644	0.15%	大買/大賣/鉅額交易
2020/05/25	132	32.87	24	32.49	33.15	108	70,485	0.15%	大買/鉅額交易
2020/05/22	73	33.81	95	34.02	33.35	-22	69,924	-0.03%
2020/05/21	90	33.72	102	33.58	33.65	-12	69,183	-0.02%	大賣/
2020/05/20	76	33.09	12	33.05	32.70	64	68,662	0.09%
2020/05/19	36	32.98	45	33.18	33.50	-9	68,360	-0.01%
2020/05/18	36	32.87	21	32.78	32.30	15	67,883	0.02%
2020/05/15	60	33.44	74	33.41	34.10	-14	67,270	-0.02%
2020/05/14	50	33.65	59	33.63	32.55	-9	66,571	-0.01%
2020/05/13	138	34.12	69	34.34	33.60	69	66,131	0.10%	大買/
2020/05/12	41	33.74	56	33.87	34.50	-15	65,016	-0.02%
2020/05/11	96.1	33.96	82	34.01	33.25	14.1	64,952	0.02%
2020/05/08	37	33.29	57	33.39	33.20	-20	64,286	-0.03%
2020/05/07	50	32.75	96	33.07	33.50	-46	64,040	-0.07%
2020/05/06	96	32.69	83	32.78	32.15	13	63,725	0.02%
2020/05/05	121	34.06	126	33.92	33.00	-5	63,131	-0.01%	大買/大賣/
2020/05/04	87	33.13	88	33.38	34.05	-1	62,617	0.00%
2020/04/30	69	32.88	128	33.03	33.05	-59	62,094	-0.10%	大賣/
2020/04/29	154	32.13	98	32.16	32.10	56	61,518	0.09%	大買/
2020/04/28	352	32.18	281.1	32.02	31.25	70.9	60,935	0.12%	大買/大賣/
2020/04/27	195	29.81	210	29.69	31.50	-15	59,408	-0.03%	大買/大賣/
2020/04/24	58	28.48	97	28.54	28.65	-39	58,034	-0.07%
2020/04/23	105	28.32	90	28.35	28.50	15	57,913	0.03%	大買/
2020/04/22	35	27.36	96	27.80	28.35	-61	57,177	-0.11%
2020/04/21	80	27.34	135	27.55	27.05	-55	56,362	-0.10%	大賣/
2020/04/20	74	27.90	58	27.94	27.70	16	55,798	0.03%
2020/04/17	282	28.45	304	28.36	27.80	-22	55,711	-0.04%	大買/大賣/
2020/04/16	126	27.77	227	28.06	28.60	-101	54,579	-0.19%	大買/大賣/鉅額交易
2020/04/15	198	28.28	157	27.96	27.80	41	54,265	0.08%	大買/大賣/
2020/04/14	223	27.69	306	27.75	28.75	-83	53,103	-0.16%	大買/大賣/
2020/04/13	272	26.73	210	26.72	26.80	62	52,502	0.12%	大買/大賣/
2020/04/10	115	26.48	311	26.56	26.40	-196	52,164	-0.38%	大買/大賣/鉅額交易
2020/04/09	353	26.41	90	26.17	25.35	263	51,436	0.51%	大買/鉅額交易
2020/04/08	161	27.05	152	27.86	26.50	9	50,729	0.02%	大買/大賣/
2020/04/07	82	28.50	166	28.40	28.35	-84	49,950	-0.17%	大賣/
2020/04/06	103	26.40	111	26.44	26.90	-8	50,020	-0.02%	大買/大賣/
2020/04/01	155	24.58	102	24.71	25.15	53	49,877	0.11%	大買/大賣/
2020/03/31	294	24.62	262	24.48	24.25	32	48,514	0.07%	大買/大賣/
2020/03/30	242	23.17	181	23.19	23.60	61	46,687	0.13%	大買/大賣/
2020/03/27	185	22.22	266	22.38	23.10	-81	45,112	-0.18%	大買/大賣/
2020/03/26	54	20.54	97	20.62	21.00	-43	43,532	-0.10%
2020/03/25	140	19.87	122	19.94	20.20	18	42,629	0.04%	大買/大賣/
2020/03/24	83	18.59	38	18.66	18.85	45	41,664	0.11%
2020/03/23	16	16.91	45	17.34	17.75	-29	41,110	-0.07%
2020/03/20	227	18.26	151	18.16	18.00	76	40,715	0.19%	大買/大賣/
2020/03/19	140	17.68	124	17.73	17.20	16	39,451	0.04%	大買/大賣/
2020/03/18	356	19.98	236	19.42	19.10	120	38,401	0.31%	大買/大賣/鉅額交易
2020/03/17	259	20.56	319	20.48	20.05	-60	36,538	-0.16%	大買/大賣/
2020/03/16	284	21.18	210	20.99	19.80	74	34,930	0.21%	大買/大賣/
2020/03/13	321	19.99	288	19.88	21.85	33	33,077	0.10%	大買/大賣/
2020/03/12	183	20.91	116	20.95	19.90	67	30,903	0.22%	大買/大賣/
2020/03/11	144	21.83	171	21.88	22.10	-27	29,944	-0.09%	大買/大賣/
2020/03/10	112	19.94	497	20.11	20.50	-385	27,942	-1.38%	大買/大賣/鉅額交易
2020/03/09	203	19.98	110.3	19.63	18.65	92.8	26,321	0.35%	大買/大賣/
2020/03/06	51	19.55	113	19.00	20.10	-62	24,818	-0.25%	大賣/
2020/03/05	151	18.09	149	18.16	18.50	2	23,647	0.01%	大買/大賣/
2020/03/04	64	17.38	240	17.29	17.75	-176	22,811	-0.77%	大賣/鉅額交易
2020/03/03	43	16.52	71	16.76	17.05	-28	21,797	-0.13%
2020/03/02	5	14.84	14	15.14	15.50	-9	21,006	-0.04%
2020/02/27	14	15.07	11	15.21	14.80	3	21,197	0.01%
2020/02/26	8	15.72	3	15.87	15.45	5	21,767	0.02%
2020/02/25	6	15.65	12	15.52	15.95	-6	22,681	-0.03%
2020/02/24	16	15.80	7	15.81	15.65	9	23,338	0.04%
2020/02/21	19	16.05	82	16.05	16.10	-63	23,798	-0.26%
2020/02/20	13	15.77	11	15.84	15.85	2	24,220	0.01%
2020/02/19	0	0.00	2	15.75	15.70	-2	24,387	-0.01%
2020/02/18	20	15.68	21	15.49	15.70	-1	24,726	0.00%
2020/02/17	30	15.56	0	0.00	15.55	30	24,570	0.12%
2020/02/14	8	15.78	34	15.67	15.75	-26	24,439	-0.11%
2020/02/13	65	15.49	20	15.46	15.25	45	24,131	0.19%
2020/02/12	38	15.16	204	15.33	15.50	-166	23,954	-0.69%	大賣/鉅額交易
2020/02/11	25	14.57	40	14.74	14.85	-15	23,255	-0.06%
2020/02/10	7	14.01	2	14.15	14.40	5	23,187	0.02%
2020/02/07	40	14.51	6	14.56	14.30	34	23,024	0.15%
2020/02/06	19	14.92	9	14.79	14.95	10	22,816	0.04%
2020/02/05	106	14.60	129	14.53	14.40	-23	22,607	-0.10%	大買/大賣/
2020/02/04	119	14.75	11	14.92	15.00	108	22,350	0.48%	大買/鉅額交易
2020/02/03	113	14.35	20	14.46	14.35	93	23,078	0.40%	大買/
2020/01/31	16	15.48	15	15.16	15.30	1	22,970	0.00%
2020/01/30	15	16.48	4	16.40	16.20	11	22,697	0.05%
2020/01/20	35	17.99	65	17.96	18.00	-30	22,672	-0.13%
2020/01/17	14	17.83	19	17.92	18.00	-5	22,658	-0.02%
2020/01/16	18	17.79	8	17.84	17.70	10	22,405	0.04%
2020/01/15	70	18.26	57	18.39	18.10	13	22,242	0.06%
2020/01/14	12	18.13	59	18.26	18.40	-47	22,156	-0.21%
2020/01/13	35	18.02	71	18.37	17.85	-36	21,854	-0.16%
2020/01/10	67	17.81	38	17.91	17.80	29	21,099	0.14%
2020/01/09	37	17.79	17	17.75	18.30	20	20,514	0.10%
2020/01/08	15	16.85	17	16.72	17.15	-2	19,878	-0.01%
2020/01/07	17	17.11	8	17.04	17.05	9	19,780	0.05%
2020/01/06	13	17.25	29	17.25	17.40	-16	19,344	-0.08%
2020/01/03	4	16.80	2	16.80	16.85	2	18,782	0.01%
2020/01/02	19	16.83	30	16.84	16.85	-11	18,502	-0.06%
2019/12/31	3	16.62	24	16.70	16.65	-21	18,242	-0.12%
2019/12/30	36	16.93	35	17.30	16.80	1	18,122	0.01%
2019/12/27	13	16.47	36	16.61	16.75	-23	17,507	-0.13%
2019/12/26	2	16.15	22	16.15	16.20	-20	17,016	-0.12%
2019/12/25	0	0.00	7	15.75	15.80	-7	16,928	-0.04%
2019/12/24	0	0.00	9	15.54	15.60	-9	17,015	-0.05%
2019/12/23	9	15.39	30	15.60	15.30	-21	17,047	-0.12%
2019/12/20	4	15.65	5	15.75	15.75	-1	17,021	-0.01%
2019/12/19	18	15.73	15	15.79	15.80	3	17,045	0.02%
2019/12/18	33	15.86	8	15.80	15.75	25	17,159	0.15%
2019/12/17	19	16.36	23	16.38	16.25	-4	17,121	-0.02%
2019/12/16	0	0.00	10	16.24	16.25	-10	17,244	-0.06%
2019/12/13	16	16.15	7	16.24	15.95	9	17,293	0.05%
2019/12/12	60	16.57	6	16.55	16.30	54	17,347	0.31%
2019/12/11	52	16.71	27	16.62	16.50	25	17,921	0.14%
2019/12/10	3	16.20	8	16.39	16.55	-5	17,896	-0.03%
2019/12/09	194	16.36	4	16.53	16.30	190	18,240	1.04%	大買/鉅額交易
2019/12/06	289	16.29	15	16.19	16.35	274	18,132	1.51%	大買/鉅額交易
2019/12/05	5	15.68	70	15.70	15.70	-65	17,726	-0.37%
2019/12/04	2	15.48	22	15.59	15.55	-20	18,063	-0.11%
2019/12/03	24	15.58	14	15.65	15.70	10	18,789	0.05%
2019/12/02	9	15.15	35	14.98	15.50	-26	19,620	-0.13%
2019/11/29	7	15.54	2	15.80	15.50	5	19,782	0.03%
2019/11/28	7	15.82	2	15.65	15.60	5	20,209	0.02%
2019/11/27	14	16.07	7.6	16.01	16.10	6.4	20,992	0.03%
2019/11/26	22	16.13	27	16.06	16.15	-5	21,042	-0.02%
2019/11/25	48	16.54	55	16.59	16.25	-7	20,617	-0.03%
2019/11/22	116	16.94	63	16.87	16.15	53	19,834	0.27%	大買/
2019/11/21	22	16.24	47	16.12	16.55	-25	18,704	-0.13%
2019/11/20	21	15.73	25	15.93	15.70	-4	17,910	-0.02%
2019/11/19	73	15.63	70	15.64	15.40	3	17,547	0.02%
2019/11/18	22	15.13	15	15.21	15.15	7	16,976	0.04%
2019/11/15	6.2	14.86	98	14.71	14.90	-91.8	16,709	-0.55%
2019/11/14	50	14.05	3	14.08	14.00	47	16,338	0.29%
2019/11/13	4	13.95	3	14.07	14.00	1	16,424	0.01%
2019/11/12	2	13.85	7	13.89	14.05	-5	16,615	-0.03%
2019/11/11	13	13.95	5	13.80	13.60	8	16,621	0.05%
2019/11/08	2	14.25	11	14.10	14.15	-9	16,570	-0.05%
2019/11/07	69	14.09	93	14.04	14.15	-24	16,592	-0.14%
2019/11/06	2	14.50	4	14.60	14.45	-2	16,521	-0.01%
2019/11/05	11	14.73	2	14.80	14.70	9	16,498	0.05%
2019/11/04	12	14.68	5	14.75	14.60	7	16,542	0.04%
2019/11/01	16	15.00	29	15.31	14.90	-13	16,438	-0.08%
2019/10/31	115	15.54	47	15.64	15.35	68	16,321	0.42%	大買/
2019/10/30	33	14.99	42	14.84	15.00	-9	15,333	-0.06%
2019/10/29	9	14.60	54	14.69	14.45	-45	15,140	-0.30%
2019/10/28	34	14.94	1.2	14.98	14.90	32.8	15,233	0.22%
2019/10/25	9	14.72	7	14.89	14.80	2	15,513	0.01%
2019/10/24	24	14.83	9	14.82	14.75	15	15,525	0.10%
2019/10/23	41	14.71	28	14.70	14.70	13	15,859	0.08%
2019/10/22	17	14.73	9	14.77	14.55	8	15,876	0.05%
2019/10/21	21	14.74	6	14.80	14.75	15	15,823	0.09%
2019/10/18	2	14.55	0	0.00	14.55	2	15,857	0.01%
2019/10/17	2	14.40	7	14.58	14.55	-5	15,948	-0.03%
2019/10/16	8	14.50	43	14.36	14.40	-35	16,089	-0.22%
2019/10/15	18	14.57	53	14.56	14.70	-35	16,377	-0.21%
2019/10/14	0	0.00	6	14.07	14.25	-6	16,316	-0.04%
2019/10/09	7	13.70	0	0.00	13.60	7	16,563	0.04%
2019/10/07	2	13.95	0	0.00	13.90	2	16,657	0.01%
2019/10/04	20	14.15	0	0.00	13.90	20	16,669	0.12%
2019/10/03	2	13.90	2	14.05	14.10	0	16,608	0.00%
2019/10/02	0	0.00	18	14.13	14.15	-18	16,566	-0.11%
2019/10/01	6	14.18	6	14.25	14.20	0	16,643	0.00%
2019/09/27	3	13.80	14	13.80	13.80	-11	16,560	-0.07%
2019/09/26	21	14.27	53	14.22	14.20	-32	16,446	-0.19%
2019/09/25	24	14.45	6	14.37	14.35	18	16,418	0.11%
2019/09/24	20	14.75	2	14.55	14.55	18	16,485	0.11%
2019/09/23	4	14.88	6	14.65	14.80	-2	16,398	-0.01%
2019/09/20	57	14.55	2	14.65	14.70	55	16,339	0.34%
2019/09/19	3	14.60	1	14.85	14.50	2	16,310	0.01%
2019/09/18	15	14.89	6	14.87	14.85	9	16,202	0.06%
2019/09/17	14	14.93	14	14.96	15.00	0	16,088	0.00%
2019/09/16	17	15.24	72	15.30	15.10	-55	15,838	-0.35%
2019/09/12	56	15.06	4	15.01	15.05	52	15,112	0.34%
2019/09/11	18	15.00	82	14.85	15.20	-64	14,883	-0.43%
2019/09/10	8	14.56	18	14.56	14.55	-10	14,308	-0.07%
2019/09/09	49	14.52	4	14.68	14.55	45	14,145	0.32%
2019/09/06	65	14.49	35	14.43	14.55	30	13,956	0.21%
2019/09/05	42	14.80	114	15.13	14.75	-72	13,659	-0.53%	大賣/
2019/09/04	107	14.94	122	15.06	15.10	-15	13,004	-0.12%	大買/大賣/
2019/09/03	63	14.43	20	14.45	14.45	43	12,321	0.35%
2019/09/02	101	14.59	26	14.65	14.80	75	11,884	0.63%	大買/
2019/08/30	78	14.00	191	14.31	14.45	-113	11,134	-1.01%	大賣/鉅額交易
2019/08/29	11	13.44	6	13.47	13.45	5	10,088	0.05%
2019/08/28	30	12.95	0	0.00	12.90	30	9,654	0.31%
2019/08/27	22	12.90	2	13.10	12.85	20	9,632	0.21%
2019/08/26	8	12.68	36	12.68	12.75	-28	9,601	-0.29%
2019/08/23	72	13.23	5	13.27	13.15	67	9,533	0.70%
2019/08/22	13	13.38	12	13.39	13.50	1	9,474	0.01%
2019/08/21	22	12.87	22	12.94	13.15	0	9,142	0.00%
2019/08/20	4	12.88	3	12.75	12.70	1	9,035	0.01%
2019/08/19	30	12.83	2	13.00	12.80	28	9,010	0.31%
2019/08/16	26	12.96	32	12.88	12.80	-6	8,950	-0.07%
2019/08/15	18	12.26	68	12.13	12.90	-50	8,846	-0.57%
2019/08/14	2	12.35	6	12.48	12.35	-4	8,724	-0.05%
2019/08/13	10	12.28	3	12.22	12.15	7	8,759	0.08%
2019/08/12	5	12.68	0	0.00	12.50	5	8,864	0.06%
2019/08/08	1	12.60	6	12.58	12.70	-5	8,897	-0.06%
2019/08/07	2	12.20	21	12.10	12.10	-19	8,873	-0.21%
2019/08/06	25	11.63	50	11.37	12.30	-25	8,854	-0.28%
2019/08/05	28	12.06	29	12.21	11.95	-1	8,779	-0.01%
2019/08/02	88	12.36	5	12.64	12.25	83	8,777	0.95%
2019/08/01	17	13.06	31	13.09	13.05	-14	8,634	-0.16%
2019/07/31	41	13.34	2	13.35	13.45	39	8,513	0.46%
2019/07/30	26	13.49	6	13.68	13.40	20	8,395	0.24%
2019/07/29	27	14.04	19	14.01	13.85	8	8,132	0.10%
2019/07/26	17	13.44	5	13.35	13.50	12	7,639	0.16%
2019/07/25	7	13.53	17	13.37	13.40	-10	7,599	-0.13%
2019/07/24	5	12.98	63	13.07	12.95	-58	7,238	-0.80%
2019/07/23	18	13.40	21	13.40	13.25	-3	7,257	-0.04%
2019/07/22	43	13.32	6	13.27	13.60	37	7,202	0.51%
2019/07/19	5	13.20	37.4	13.20	13.05	-32.4	7,063	-0.46%
2019/07/18	16	13.36	28	13.31	13.05	-12	7,084	-0.17%
2019/07/17	45	13.05	29	13.17	13.30	16	7,012	0.23%
2019/07/16	31	12.61	58	12.62	12.90	-27	6,618	-0.41%
2019/07/15	38	12.58	114	12.55	12.65	-76	6,514	-1.17%	大賣/
2019/07/12	97	12.17	2	12.35	12.15	95	6,223	1.53%
2019/07/11	26	12.10	34	12.12	12.20	-8	6,337	-0.13%
2019/07/10	2	12.00	13	12.07	12.05	-11	6,394	-0.17%
2019/07/09	0	0.00	1	11.80	11.90	-1	6,474	-0.02%
2019/07/08	2	12.05	4	11.90	11.90	-2	6,669	-0.03%
2019/07/05	15	12.08	0	0.00	12.05	15	6,889	0.22%
2019/07/04	0	0.00	2	12.00	12.00	-2	7,009	-0.03%
2019/07/03	3	11.83	1	11.90	11.80	2	7,866	0.03%
2019/07/02	0	0.00	14	12.01	12.05	-14	8,493	-0.16%
2019/07/01	7	11.98	10	12.14	11.95	-3	8,852	-0.03%
2019/06/28	2	11.65	0	0.00	11.65	2	8,811	0.02%
2019/06/27	3	11.78	12	11.75	11.75	-9	8,918	-0.10%
2019/06/26	10	11.56	25	11.50	11.50	-15	8,869	-0.17%
2019/06/25	4	11.98	0	0.00	11.80	4	8,900	0.04%
2019/06/24	2	11.80	2	11.90	12.00	0	8,807	0.00%
2019/06/21	16	11.99	1	12.00	11.85	15	8,900	0.17%
2019/06/20	1	11.95	6	12.01	11.95	-5	8,946	-0.06%
2019/06/19	10	11.90	8	11.78	11.85	2	9,136	0.02%
2019/06/18	2	11.40	1	11.40	11.40	1	9,141	0.01%
2019/06/17	1	11.60	1	11.50	11.50	0	9,669	0.00%
2019/06/14	1	11.70	0	0.00	11.65	1	9,679	0.01%
2019/06/12	17	11.73	10	11.75	11.65	7	9,772	0.07%
2019/06/11	21	11.72	39.4	11.72	11.90	-18.4	9,632	-0.19%
2019/06/10	0	0.00	20	10.80	10.85	-20	9,393	-0.21%
2019/06/06	0	0.00	20	10.80	10.75	-20	9,403	-0.21%
2019/06/04	2	10.90	0	0.00	10.85	2	9,529	0.02%
2019/06/03	14	10.86	0	0.00	10.90	14	9,638	0.15%
2019/05/31	1	11.20	0	0.00	11.10	1	9,664	0.01%
2019/05/30	0	0.00	2	11.15	11.10	-2	9,733	-0.02%
2019/05/28	0	0.00	15	10.80	10.85	-15	9,808	-0.15%
2019/05/27	10	10.80	2	10.75	10.70	8	9,963	0.08%
2019/05/24	15	10.80	34	10.82	10.75	-19	10,045	-0.19%
2019/05/23	3	10.97	7	10.90	10.80	-4	10,078	-0.04%
2019/05/22	0	0.00	12	11.22	11.25	-12	10,184	-0.12%
2019/05/21	0	0.00	30	10.75	11.10	-30	10,370	-0.29%
2019/05/20	45	11.36	6	11.33	11.10	39	10,623	0.37%
2019/05/17	19	12.06	9	12.14	11.90	10	10,694	0.09%
2019/05/16	13	11.90	14	11.75	11.75	-1	10,831	-0.01%
2019/05/15	7	11.94	5	11.95	12.15	2	11,275	0.02%
2019/05/14	0	0.00	2	11.50	11.50	-2	11,395	-0.02%
2019/05/13	31	11.47	0	0.00	11.40	31	11,535	0.27%
2019/05/10	9	11.94	4	12.15	11.75	5	11,519	0.04%
2019/05/09	5	12.26	1	12.30	12.10	4	11,449	0.03%
2019/05/07	8	12.65	1	12.55	12.55	7	11,432	0.06%
2019/05/06	3	12.58	0	0.00	12.40	3	11,457	0.03%
2019/05/03	0	0.00	9	12.90	12.95	-9	11,463	-0.08%
2019/05/02	2	12.65	3	12.95	12.95	-1	11,512	-0.01%
2019/04/30	0	0.00	3	12.35	12.50	-3	11,828	-0.03%
2019/04/29	27	12.59	7	12.91	12.50	20	11,953	0.17%
2019/04/26	9	13.17	2	13.15	13.15	7	11,857	0.06%
2019/04/25	3	13.40	3	13.38	13.40	0	11,981	0.00%
2019/04/24	4	13.36	0	0.00	13.25	4	12,252	0.03%
2019/04/23	7	13.50	0	0.00	13.50	7	12,744	0.05%
2019/04/22	0	0.00	4	13.75	13.75	-4	12,720	-0.03%
2019/04/19	7	13.64	4	13.70	13.65	3	12,811	0.02%
2019/04/18	6	13.77	8	13.84	13.55	-2	13,033	-0.02%
2019/04/17	10	14.06	9	13.95	13.95	1	13,250	0.01%
2019/04/16	3	14.17	3	14.22	14.20	0	13,785	0.00%
2019/04/15	2	14.10	8	14.16	14.00	-6	14,559	-0.04%
2019/04/12	22	14.05	22	14.31	13.90	0	14,618	0.00%
2019/04/11	33	14.29	9	14.22	14.15	24	14,573	0.16%
2019/04/10	69	14.85	76	14.76	14.60	-7	14,472	-0.05%
2019/04/09	127	15.57	102	15.59	14.80	25	14,352	0.17%	大買/大賣/
2019/04/08	47	14.73	56	14.90	15.30	-9	13,921	-0.06%
2019/04/03	21	13.98	30	13.87	13.95	-9	13,527	-0.07%
2019/04/02	1	13.30	0	0.00	13.30	1	13,461	0.01%
2019/04/01	16.2	13.46	0	0.00	13.40	16.2	13,529	0.12%
2019/03/29	3	13.22	3	13.25	13.25	0	13,551	0.00%
2019/03/28	32	13.19	22	13.13	13.05	10	13,781	0.07%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	2	13.55	0	0.00	13.55	2	13,781	0.01%
2019/03/25	14	13.75	22	13.70	13.75	-8	13,752	-0.06%
2019/03/22	10	14.11	17	14.28	14.10	-7	13,772	-0.05%
2019/03/21	15	14.30	0	0.00	14.15	15	13,846	0.11%
2019/03/20	48	14.30	44	14.24	14.30	4	13,962	0.03%
2019/03/19	13	13.89	8	13.95	13.80	5	13,686	0.04%
2019/03/18	8	13.86	2	13.95	13.85	6	14,141	0.04%
2019/03/15	2	13.75	6	13.67	13.75	-4	15,426	-0.03%
2019/03/14	0	0.00	2	13.50	13.45	-2	15,854	-0.01%
2019/03/13	0	0.00	7	13.42	13.40	-7	16,657	-0.04%
2019/03/12	7	13.62	10	13.62	13.50	-3	16,897	-0.02%
2019/03/11	3	13.55	2	13.60	13.60	1	17,158	0.01%
2019/03/08	2	13.60	21	13.65	13.60	-19	17,402	-0.11%
2019/03/07	7	13.71	4	14.25	13.70	3	17,504	0.02%
2019/03/06	4	14.05	6	14.13	14.05	-2	17,767	-0.01%
2019/03/05	28	14.26	27	14.32	14.00	1	17,887	0.01%
2019/02/27	2	14.00	1	13.85	13.80	1	17,987	0.01%
2019/02/26	37	14.27	40	14.17	14.00	-3	18,108	-0.02%
2019/02/25	25	14.23	30	14.16	14.10	-5	18,196	-0.03%
2019/02/22	4	14.05	4	14.16	14.05	0	18,265	0.00%
2019/02/21	8	14.00	1	14.00	14.00	7	18,374	0.04%
2019/02/20	3	14.40	8	14.33	14.20	-5	18,544	-0.03%
2019/02/19	9	14.34	13	14.51	14.40	-4	18,906	-0.02%
2019/02/18	33	14.25	19	14.33	14.10	14	19,488	0.07%
2019/02/15	28	14.33	5	14.37	14.10	23	19,524	0.12%
2019/02/14	37	14.03	61	14.16	14.10	-24	19,259	-0.12%
2019/02/13	7	13.76	23	13.87	13.65	-16	18,769	-0.09%
2019/02/12	29	13.67	53	13.70	13.90	-24	18,572	-0.13%
2019/02/11	0	0.00	12	13.32	13.40	-12	18,485	-0.06%
2019/01/30	10.2	13.27	1	13.25	13.25	9.2	18,532	0.05%
2019/01/29	1	13.25	1	13.25	13.25	0	18,576	0.00%
2019/01/28	3	13.20	13	13.32	13.25	-10	18,595	-0.05%
2019/01/25	2	13.15	9	13.29	13.15	-7	18,707	-0.04%
2019/01/24	6	13.34	1	13.35	13.25	5	18,874	0.03%
2019/01/23	0	0.00	33	13.05	13.35	-33	18,954	-0.17%
2019/01/22	33	13.28	17	13.26	13.10	16	19,032	0.08%
2019/01/21	8	14.11	6	13.95	13.90	2	18,660	0.01%
2019/01/18	1	13.90	12	13.79	13.90	-11	18,513	-0.06%
2019/01/17	71	13.97	106	13.84	13.75	-35	18,514	-0.19%	大賣/
2019/01/16	68.2	13.88	28	13.87	13.90	40.2	18,396	0.22%
2019/01/15	55	13.93	70	13.96	13.65	-15	18,118	-0.08%
2019/01/14	2.2	13.35	0	0.00	13.45	2.2	17,558	0.01%
2019/01/11	92	13.48	36	13.39	13.35	56	17,517	0.32%
2019/01/10	38	13.71	31	13.80	13.45	7	17,403	0.04%
2019/01/09	42	14.13	77	14.35	14.00	-35	17,156	-0.20%
2019/01/08	101	14.42	47	14.43	14.55	54	16,910	0.32%	大買/
2019/01/07	9	13.74	63	13.98	14.40	-54	16,250	-0.33%
2019/01/04	37	13.23	55	13.34	13.10	-18	15,488	-0.12%
2019/01/03	9	13.43	4	13.35	13.45	5	15,492	0.03%
2019/01/02	8.5	13.13	13	13.34	13.15	-4.5	15,392	-0.03%
2018/12/28	17	13.06	0	0.00	13.10	17	15,350	0.11%
2018/12/27	36	13.55	41	13.60	13.05	-5	15,497	-0.03%
2018/12/26	26	13.44	4	13.15	13.25	22	15,310	0.14%
2018/12/25	77	13.19	50	13.43	13.50	27	15,415	0.18%
2018/12/24	42.5	13.29	31	13.33	13.15	11.5	15,171	0.08%
2018/12/22	19	12.97	55	13.11	13.25	-36	15,044	-0.24%
2018/12/21	37	12.97	1	13.10	13.20	36	14,973	0.24%
2018/12/20	0	0.00	7	12.56	12.60	-7	14,911	-0.05%
2018/12/19	1	12.35	1	12.50	12.30	0	14,834	0.00%
2018/12/18	3	12.43	6	12.48	12.45	-3	14,981	-0.02%
2018/12/17	3	12.45	31	12.49	12.30	-28	15,113	-0.19%
2018/12/14	33	12.33	52	12.19	12.60	-19	15,534	-0.12%
2018/12/13	23	12.49	41	12.58	12.25	-18	15,407	-0.12%
2018/12/12	6	12.94	15	12.97	12.90	-9	15,294	-0.06%
2018/12/11	35	13.12	32	13.26	12.90	3	15,285	0.02%
2018/12/10	97	13.87	63	13.76	13.60	34	15,357	0.22%
2018/12/07	17	13.10	22	13.36	13.75	-5	14,342	-0.03%
2018/12/06	102	13.49	38	13.77	12.50	64	14,332	0.45%	大買/
2018/12/05	18	13.20	17	13.55	13.75	1	14,145	0.01%
2018/12/04	7	13.29	37	13.39	13.20	-30	14,467	-0.21%
2018/12/03	0	0.00	9	12.85	12.85	-9	14,798	-0.06%
2018/11/30	0	0.00	10	12.35	12.30	-10	15,372	-0.07%
2018/11/29	34	12.25	11	12.34	12.10	23	16,645	0.14%
2018/11/28	1	12.85	5	12.84	12.80	-4	16,412	-0.02%
2018/11/27	0	0.00	30	12.68	12.90	-30	16,444	-0.18%
2018/11/26	14	12.62	6	12.87	12.55	8	16,484	0.05%
2018/11/23	47	12.42	34	12.48	12.40	13	16,524	0.08%
2018/11/22	18	12.63	74	12.77	12.30	-56	16,605	-0.34%
2018/11/21	55	12.95	11	13.05	13.10	44	16,482	0.27%
2018/11/20	2	12.80	3	13.00	12.95	-1	16,511	-0.01%
2018/11/19	12	13.07	1	13.05	13.15	11	16,536	0.07%
2018/11/16	21	12.92	64	12.97	13.00	-43	16,487	-0.26%
2018/11/15	58	12.25	71	12.44	12.50	-13	16,133	-0.08%
2018/11/14	10	11.10	12	11.26	11.85	-2	16,585	-0.01%
2018/11/13	0	0.00	1	10.50	10.80	-1	17,751	-0.01%
2018/11/09	21	10.42	20	10.45	10.45	1	19,500	0.01%
2018/11/08	32	10.93	32	10.91	10.50	0	20,407	0.00%
2018/11/07	0	0.00	20	10.30	10.60	-20	20,800	-0.10%
2018/11/06	20	10.10	0	0.00	10.15	20	20,844	0.10%
2018/11/02	37	10.48	31	10.53	10.30	6	20,935	0.03%
2018/11/01	1	10.60	27	10.53	10.65	-26	20,773	-0.13%
2018/10/31	21	9.99	40	10.03	10.20	-19	20,560	-0.09%
2018/10/30	0	0.00	15	9.74	9.86	-15	20,460	-0.07%
2018/10/29	5	9.10	0	0.00	9.10	5	20,271	0.02%
2018/10/26	5	9.30	10	9.22	9.23	-5	20,228	-0.02%
2018/10/25	0	0.00	2	9.50	9.43	-2	20,159	-0.01%
2018/10/23	3	10.08	1	10.15	10.05	2	20,000	0.01%
2018/10/22	0	0.00	1	10.20	10.25	-1	19,977	-0.01%
2018/10/19	6	9.96	6	10.03	10.00	0	19,919	0.00%
2018/10/18	20	10.20	10	10.30	10.25	10	19,835	0.05%
2018/10/17	80	10.45	80	10.34	10.35	0	19,788	0.00%
2018/10/16	20	10.68	20	10.65	10.45	0	19,689	0.00%
2018/10/15	1	10.60	11	10.60	10.30	-10	19,541	-0.05%
2018/10/12	34	10.19	47	10.21	10.40	-13	19,446	-0.07%
2018/10/11	5	9.88	0	0.00	9.77	5	19,307	0.03%
2018/10/09	5	10.88	3	10.90	10.85	2	19,114	0.01%
2018/10/08	0	0.00	5	11.20	11.15	-5	19,037	-0.03%
2018/10/05	91	10.95	82	10.95	11.05	9	18,940	0.05%
2018/10/04	20	11.85	14	11.61	11.50	6	18,673	0.03%
2018/10/03	35	11.66	33	11.59	11.45	2	18,707	0.01%
2018/10/02	30	12.20	15	12.27	12.20	15	18,322	0.08%
2018/10/01	0	0.00	13	12.47	12.50	-13	18,207	-0.07%
2018/09/28	16	12.21	0	0.00	12.30	16	18,148	0.09%
2018/09/27	42	12.55	35	12.49	12.30	7	18,060	0.04%
2018/09/26	5	12.35	0	0.00	12.30	5	17,822	0.03%
2018/09/25	3	12.10	3	12.20	12.55	0	17,762	0.00%
2018/09/21	0	0.00	4	12.60	12.45	-4	17,549	-0.02%
2018/09/20	42	12.75	32	12.64	12.25	10	17,320	0.06%
2018/09/19	8	13.38	6	13.57	13.05	2	16,795	0.01%
2018/09/18	15	13.42	10	13.28	13.30	5	16,584	0.03%
2018/09/17	20	13.45	0	0.00	13.50	20	16,401	0.12%
2018/09/14	25	13.69	27	13.90	14.00	-2	16,153	-0.01%
2018/09/13	34	12.87	29	12.91	13.20	5	15,673	0.03%
2018/09/12	30	13.31	9	13.51	13.20	21	15,263	0.14%
2018/09/11	55	13.12	45	13.36	13.90	10	14,759	0.07%
2018/09/10	25	13.34	24	13.80	13.05	1	14,108	0.01%
2018/09/07	31	14.71	19	14.82	14.45	12	13,489	0.09%
2018/09/06	40	14.75	102	14.82	14.70	-62	12,912	-0.48%	大賣/
2018/09/05	66	15.78	35	16.46	15.10	31	12,083	0.26%
2018/09/04	9	16.00	12	15.84	16.05	-3	10,813	-0.03%
2018/09/03	5	15.89	16	16.12	15.65	-11	10,756	-0.10%
2018/08/31	5	16.26	46	16.62	16.70	-41	10,728	-0.38%
2018/08/30	10	16.15	20	16.10	16.00	-10	10,548	-0.09%
2018/08/29	12	16.08	39	15.89	16.10	-27	10,415	-0.26%
2018/08/28	4	15.25	18	15.28	15.20	-14	10,336	-0.14%
2018/08/27	5	15.09	7	15.00	15.10	-2	10,217	-0.02%
2018/08/24	33	15.38	0	0.00	15.05	33	10,035	0.33%
2018/08/23	21.1	15.84	36	15.70	16.00	-14.9	9,818	-0.15%
2018/08/22	2	14.90	4	15.00	15.05	-2	9,524	-0.02%
2018/08/21	77	14.97	192	15.20	15.30	-115	9,321	-1.23%	大賣/鉅額交易
2018/08/20	130	14.25	73	13.93	14.20	57	7,900	0.72%	大買/
2018/08/17	204	13.97	240	14.16	14.30	-36	6,493	-0.55%	大買/大賣/
2018/08/16	128	12.60	196	12.74	13.00	-68	5,438	-1.25%	大買/大賣/
2018/08/15	46	11.90	131	12.03	12.20	-85	4,606	-1.85%	大賣/
2018/08/14	32	10.80	123.3	11.00	11.25	-91.3	3,657	-2.50%	大賣/
2018/08/13	0	0.00	6	10.30	10.25	-6	3,157	-0.19%
2018/08/10	1	10.45	16	10.49	10.45	-15	3,020	-0.50%
2018/08/09	5	10.25	6	10.20	10.10	-1	2,813	-0.04%
2018/08/08	0	0.00	2	10.05	10.10	-2	2,782	-0.07%
2018/08/07	0	0.00	6	10.17	9.95	-6	2,805	-0.21%
2018/08/06	0	0.00	3	10.00	10.05	-3	2,794	-0.11%
2018/08/03	1	9.88	20	9.90	9.88	-19	2,805	-0.68%
2018/08/01	0	0.00	2	9.82	9.81	-2	2,785	-0.07%
2018/07/31	0	0.00	3	9.77	9.80	-3	2,855	-0.11%
2018/07/30	6	9.81	0	0.00	9.80	6	2,858	0.21%
2018/07/27	3	9.80	1	9.84	9.84	2	2,843	0.07%
2018/07/26	0	0.00	11	9.58	9.73	-11	2,815	-0.39%
2018/07/25	10	9.45	0	0.00	9.45	10	2,808	0.36%
2018/07/24	0.2	9.41	0	0.00	9.45	0.2	2,811	0.01%
2018/07/20	20	9.42	0	0.00	9.42	20	2,824	0.71%
2018/07/19	0	0.00	10	9.52	9.44	-10	2,820	-0.35%
2018/07/17	0	0.00	10	9.46	9.46	-10	2,836	-0.35%
2018/07/13	1.1	9.53	0	0.00	9.54	1.1	2,858	0.04%
2018/07/11	47	9.75	16	9.70	9.54	31	2,865	1.08%
2018/07/05	5	9.50	0	0.00	9.27	5	2,752	0.18%
2018/06/26	0	0.00	3	9.90	9.98	-3	2,759	-0.11%
2018/06/22	0	0.00	10	10.15	10.05	-10	2,749	-0.36%
2018/06/20	20	10.08	0	0.00	10.05	20	2,655	0.75%
2018/06/15	0	0.00	36	10.47	10.40	-36	2,595	-1.39%
2018/06/13	0	0.00	30	10.50	10.25	-30	2,509	-1.20%
2018/06/12	55	10.48	32	10.60	10.60	23	2,438	0.94%
2018/06/11	0	0.00	20	10.26	10.40	-20	2,359	-0.85%
2018/06/08	46	10.19	17	10.24	10.10	29	2,261	1.28%
2018/06/07	10	10.00	24	9.93	9.91	-14	2,190	-0.64%
2018/06/06	0	0.00	14	9.95	9.90	-14	2,158	-0.65%
2018/06/05	25	9.93	20	9.81	9.71	5	2,141	0.23%
2018/06/04	30	9.55	0	0.00	9.56	30	1,934	1.55%
2018/06/01	50	9.39	1	9.45	9.40	49	1,942	2.52%
2018/05/31	2	9.34	0	0.00	9.33	2	1,911	0.10%
2018/05/29	0	0.00	1	9.25	9.35	-1	1,893	-0.05%
2018/05/21	0	0.00	10	9.14	9.18	-10	1,896	-0.53%
2018/05/18	9	9.11	0	0.00	9.03	9	1,890	0.48%
2018/05/15	0	0.00	5	9.28	9.21	-5	1,960	-0.26%
2018/05/14	0	0.00	1	9.58	9.36	-1	2,029	-0.05%
2018/05/07	0	0.00	2	9.42	9.41	-2	1,984	-0.10%
2018/04/25	20	9.45	0	0.00	9.43	20	2,089	0.96%
2018/04/24	1	9.63	1	9.40	9.48	0	2,111	0.00%
2018/04/20	0	0.00	11	9.96	9.97	-11	2,234	-0.49%
2018/04/19	0	0.00	1	9.97	10.00	-1	2,245	-0.04%
2018/04/17	9	9.83	0	0.00	9.81	9	2,340	0.38%
2018/04/16	6	9.96	1	9.93	9.92	5	2,411	0.21%
2018/04/13	21	10.15	35	10.29	10.10	-14	2,454	-0.57%
2018/04/12	1	9.80	2	10.05	10.00	-1	2,602	-0.04%
2018/04/10	10	9.61	0	0.00	9.60	10	2,582	0.39%
2018/04/03	10	9.72	0	0.00	9.70	10	2,664	0.38%
2018/04/02	2	9.76	0	0.00	9.72	2	2,691	0.07%
2018/03/29	23	10.06	40	10.00	9.83	-17	2,842	-0.60%
2018/03/23	10	9.45	0	0.00	9.40	10	3,587	0.28%
2018/03/22	3	9.74	0	0.00	9.62	3	3,593	0.08%
2018/03/21	10	9.74	0	0.00	9.77	10	3,654	0.27%
2018/03/16	2	9.88	1	9.88	9.86	1	3,785	0.03%
2018/03/15	10	10.10	27	10.14	10.00	-17	3,989	-0.43%
2018/03/13	31	9.90	41	9.82	9.85	-10	3,952	-0.25%
2018/03/12	10	9.60	0	0.00	9.60	10	3,905	0.26%
2018/03/09	0	0.00	2	9.69	9.64	-2	4,050	-0.05%
2018/03/08	3	9.55	0	0.00	9.53	3	4,076	0.07%
2018/03/07	0	0.00	11	9.62	9.48	-11	4,227	-0.26%
2018/03/05	0	0.00	10	9.32	9.31	-10	4,342	-0.23%
2018/03/02	0	0.00	1	9.47	9.46	-1	4,611	-0.02%
2018/03/01	20	9.54	0	0.00	9.54	20	4,663	0.43%
2018/02/26	1	9.50	0	0.00	9.50	1	4,776	0.02%
2018/02/23	5	9.45	30	9.47	9.40	-25	4,775	-0.52%
2018/02/12	21	9.00	1	9.05	9.06	20	4,960	0.40%
2018/02/09	10	8.30	0	0.00	8.60	10	4,999	0.20%
2018/02/08	9	9.05	0	0.00	9.02	9	5,019	0.18%
2018/02/06	6	9.67	22	9.12	9.05	-16	5,226	-0.31%
2018/01/30	0	0.00	5	10.30	10.40	-5	5,591	-0.09%
2018/01/29	1	10.20	0	0.00	10.20	1	5,741	0.02%
2018/01/26	0	0.00	1	10.25	10.20	-1	6,009	-0.02%
2018/01/25	0	0.00	10	10.25	10.20	-10	6,146	-0.16%
2018/01/23	13	10.25	0	0.00	10.15	13	6,663	0.20%
2018/01/22	0	0.00	5	10.30	10.20	-5	6,673	-0.07%
2018/01/19	0	0.00	1	10.40	10.35	-1	6,752	-0.01%
2018/01/18	0	0.00	10	10.45	10.35	-10	6,762	-0.15%
2018/01/16	10	10.65	12	10.55	10.55	-2	6,963	-0.03%
2018/01/15	2	10.40	0	0.00	10.35	2	6,832	0.03%
2018/01/12	3	10.42	0	0.00	10.40	3	6,802	0.04%
2018/01/11	3	10.55	0	0.00	10.45	3	6,785	0.04%
2018/01/10	7	10.54	71	10.56	10.45	-64	6,692	-0.96%
2018/01/09	6	10.90	0	0.00	10.75	6	6,613	0.09%
2018/01/08	45	10.98	13	10.86	10.90	32	6,553	0.49%
2018/01/05	0	0.00	2	10.70	10.75	-2	6,339	-0.03%
2018/01/03	2	10.60	3	10.70	10.60	-1	6,260	-0.02%
2018/01/02	0	0.00	2	10.65	10.75	-2	6,219	-0.03%