金像電 (2368)-富邦-中壢券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/11/22	14.1	194.46	16.9	194.93	191.00	-2.8	4,738	-0.06%
2024/11/21	10.1	186.02	17.7	184.39	188.50	-7.7	4,565	-0.17%
2024/11/20	4.1	176.63	0	0.00	175.50	4.1	4,447	0.09%
2024/11/19	2	177.00	1	177.00	177.50	1	4,461	0.02%
2024/11/18	13.3	177.27	10	176.95	176.50	3.3	4,554	0.07%
2024/11/15	8	182.50	10.4	183.83	182.00	-2.3	4,671	-0.05%
2024/11/14	12.1	177.29	20	179.15	180.00	-7.9	4,698	-0.17%
2024/11/13	3.1	177.84	21.3	174.30	177.50	-18.2	4,636	-0.39%
2024/11/12	30.6	173.51	5	175.60	172.50	25.6	4,625	0.55%
2024/11/11	17.2	180.12	3.9	180.67	180.00	13.3	4,589	0.29%
2024/11/08	31.6	182.63	7.2	184.09	181.50	24.4	4,610	0.53%
2024/11/07	4.5	188.76	4	188.13	188.50	0.5	4,627	0.01%
2024/11/06	9.2	188.15	18.2	189.05	188.50	-9.1	4,813	-0.19%
2024/11/05	11	189.27	3	190.00	190.00	8	4,905	0.16%
2024/11/04	15.1	187.68	16	189.03	189.00	-0.9	5,052	-0.02%
2024/11/01	9.2	186.34	3	186.50	188.00	6.2	5,123	0.12%
2024/10/30	11.7	189.52	3	189.00	188.50	8.7	5,273	0.16%
2024/10/29	3.2	193.68	2.2	193.87	194.00	1	5,459	0.02%
2024/10/28	4	195.38	13.1	196.79	195.00	-9.1	5,572	-0.16%
2024/10/25	10.1	197.65	10	197.20	198.00	0.1	5,616	0.00%
2024/10/24	1	198.50	1.5	199.33	198.00	-0.5	5,654	-0.01%
2024/10/23	1.1	200.45	1.6	202.75	200.50	-0.5	5,705	-0.01%
2024/10/22	9.1	201.78	9.4	201.59	203.00	-0.4	5,762	-0.01%
2024/10/21	5.1	195.85	19.5	196.25	198.00	-14.4	5,748	-0.25%
2024/10/18	3.6	190.35	6	194.50	191.50	-2.4	5,741	-0.04%
2024/10/17	0	0.00	16.2	192.00	193.00	-16.2	5,795	-0.28%
2024/10/16	7	187.43	2	186.75	189.50	5	5,821	0.09%
2024/10/15	20.2	188.17	3.2	190.68	188.50	17	5,966	0.29%
2024/10/14	4.3	187.54	6	188.50	190.50	-1.7	6,058	-0.03%
2024/10/11	5.9	187.51	3	187.17	187.00	2.9	6,114	0.05%
2024/10/09	13.2	186.39	8	189.63	185.00	5.2	6,170	0.08%
2024/10/08	24.8	188.86	8	189.57	190.00	16.7	6,157	0.27%
2024/10/07	8	192.75	10	192.25	193.50	-2	6,310	-0.03%
2024/10/04	27.6	190.63	7	192.36	187.50	20.6	6,443	0.32%
2024/10/01	6.2	197.19	6	198.50	197.00	0.2	6,667	0.00%
2024/09/30	9.4	199.47	2.2	200.77	198.00	7.2	6,740	0.11%
2024/09/27	5.3	204.89	7	205.79	204.00	-1.7	6,913	-0.02%
2024/09/26	6.1	204.26	3	205.33	203.00	3.1	7,185	0.04%
2024/09/25	12.1	206.66	20	205.98	207.00	-7.9	7,328	-0.11%
2024/09/24	5.2	200.87	3	200.67	201.00	2.2	7,508	0.03%
2024/09/23	2.2	202.58	5.6	203.19	202.00	-3.4	7,589	-0.05%
2024/09/20	6.1	204.58	6	204.75	203.50	0.1	7,634	0.00%
2024/09/19	7.7	203.11	8	203.07	205.00	-0.3	7,683	0.00%
2024/09/18	14	200.00	2.5	200.50	199.00	11.5	7,939	0.15%
2024/09/16	4	204.88	4	205.00	205.50	0	8,071	0.00%
2024/09/13	2.1	201.97	0	0.00	202.50	2.1	8,150	0.03%
2024/09/12	4	204.38	4	206.00	205.00	0	8,175	0.00%
2024/09/11	16	198.50	3	197.83	198.50	13	8,198	0.16%
2024/09/10	8.3	198.19	16	195.94	196.50	-7.8	8,239	-0.09%
2024/09/09	12.2	201.72	3	202.83	203.50	9.2	8,226	0.11%
2024/09/06	18	204.72	13	204.50	204.50	5	8,334	0.06%
2024/09/05	27.4	209.61	14.1	208.99	206.00	13.3	8,364	0.16%
2024/09/04	22	211.18	23.7	210.44	210.50	-1.6	8,305	-0.02%
2024/09/03	27.1	218.54	62.1	218.97	220.00	-35	8,197	-0.43%
2024/09/02	6	212.33	5	213.60	209.00	1	7,993	0.01%
2024/08/30	3	213.00	2	212.25	211.00	1	7,994	0.01%
2024/08/29	3	207.83	5	210.10	213.50	-2	8,044	-0.02%
2024/08/28	10	209.00	2.1	208.62	209.00	7.9	8,055	0.10%
2024/08/27	4	210.25	2	210.25	211.00	2	8,088	0.02%
2024/08/26	4.1	213.14	2	215.50	210.00	2.1	8,142	0.03%
2024/08/23	2.1	213.30	4.2	211.13	216.00	-2.1	8,162	-0.03%
2024/08/22	2.1	211.50	2.6	211.89	211.50	-0.5	8,229	-0.01%
2024/08/21	6	212.00	0.2	212.88	213.50	5.8	8,278	0.07%
2024/08/20	17.1	215.59	4.1	218.54	213.50	12.9	8,350	0.15%
2024/08/19	15	218.70	18.1	219.89	221.00	-3.1	8,351	-0.04%
2024/08/16	6.1	213.54	22.4	217.05	217.00	-16.3	8,237	-0.20%
2024/08/15	3	206.67	7	208.14	206.50	-4	8,124	-0.05%
2024/08/14	8	206.19	4.1	206.34	206.50	3.9	8,158	0.05%
2024/08/13	9	207.89	5	209.00	207.50	4	8,194	0.05%
2024/08/12	8.1	208.65	1	210.50	207.00	7.1	8,464	0.08%
2024/08/09	16.1	214.93	15.2	218.15	208.00	0.9	8,525	0.01%
2024/08/08	14.5	212.01	15	212.07	209.00	-0.5	8,392	-0.01%
2024/08/07	4	200.77	8.3	198.26	207.00	-4.2	8,229	-0.05%
2024/08/06	18.2	186.72	19	184.37	188.50	-0.8	8,282	-0.01%
2024/08/05	17.1	188.25	3	193.00	187.00	14.1	8,269	0.17%
2024/08/02	20.4	213.62	25.1	209.66	207.50	-4.7	8,254	-0.06%
2024/08/01	12.1	227.96	35.2	227.87	228.00	-23.1	8,092	-0.28%
2024/07/31	17.1	219.94	18.1	219.61	219.50	-1	7,955	-0.01%
2024/07/30	4	205.88	11.2	211.27	215.00	-7.2	7,890	-0.09%
2024/07/29	5	210.90	13	206.77	204.00	-8	7,855	-0.10%
2024/07/26	11	206.86	10	207.45	210.00	1	7,869	0.01%
2024/07/23	3.5	208.87	5	210.00	212.00	-1.5	7,878	-0.02%
2024/07/22	9	200.39	8.1	200.86	200.00	0.9	7,871	0.01%
2024/07/19	13.4	209.78	13.1	208.73	205.50	0.3	7,916	0.00%
2024/07/18	38.9	214.47	10.7	214.32	215.00	28.1	7,951	0.35%
2024/07/17	12	223.25	9.1	225.17	224.00	3	8,014	0.04%
2024/07/16	23.2	225.86	20.3	225.88	223.50	2.9	8,171	0.04%
2024/07/15	17.1	223.40	24.4	223.14	223.50	-7.3	8,113	-0.09%
2024/07/12	19.8	217.57	6.7	219.01	215.00	13.1	8,065	0.16%
2024/07/11	16.1	221.98	33.3	221.82	220.00	-17.2	8,071	-0.21%
2024/07/10	2	220.50	2.1	221.69	220.00	-0.1	8,158	0.00%
2024/07/09	32.2	221.64	21.6	221.71	224.00	10.6	8,299	0.13%
2024/07/08	11.8	228.14	8.8	227.87	227.50	3	8,155	0.04%
2024/07/05	7.5	227.29	52.7	228.01	229.00	-45.2	8,056	-0.56%
2024/07/04	9.1	216.73	28.2	217.51	217.00	-19.1	7,806	-0.25%
2024/07/03	18.8	215.40	18.4	215.33	215.00	0.4	7,776	0.00%
2024/07/02	38.1	211.58	62.7	213.83	213.50	-24.5	7,685	-0.32%
2024/07/01	14	205.50	10.5	205.03	203.50	3.5	7,463	0.05%
2024/06/28	15.2	202.03	53.9	204.57	207.00	-38.7	7,435	-0.52%
2024/06/27	10.7	194.44	2.3	194.66	193.00	8.5	7,250	0.12%
2024/06/26	3.2	201.50	3.4	201.00	201.00	-0.2	7,241	0.00%
2024/06/25	14.4	200.66	11	200.59	200.00	3.4	7,281	0.05%
2024/06/24	21.1	206.27	26.6	206.49	204.50	-5.5	7,392	-0.07%
2024/06/21	12.3	197.67	18.6	198.98	200.00	-6.3	7,194	-0.09%
2024/06/20	4.1	193.07	27	193.44	195.50	-22.9	7,139	-0.32%
2024/06/19	5.4	190.10	5	190.70	189.50	0.3	7,264	0.00%
2024/06/18	10.1	190.04	10	191.60	191.00	0.1	7,290	0.00%
2024/06/17	6.4	189.79	6	190.60	189.00	0.3	7,295	0.00%
2024/06/14	3	190.33	3	191.50	192.00	0	7,379	0.00%
2024/06/13	25.5	189.69	5	191.90	188.50	20.5	7,406	0.28%
2024/06/12	4	192.75	7.2	192.77	194.50	-3.2	7,460	-0.04%
2024/06/11	18.3	189.88	5.4	190.35	187.50	12.9	7,543	0.17%
2024/06/07	10.6	192.48	3	193.71	192.00	7.6	7,698	0.10%
2024/06/06	7.7	196.94	4	198.25	196.50	3.7	7,786	0.05%
2024/06/05	16.8	195.73	8.4	195.63	195.50	8.4	7,834	0.11%
2024/06/04	5.5	199.71	2.2	201.23	198.00	3.3	7,920	0.04%
2024/06/03	7.5	204.52	4.3	202.71	202.00	3.2	8,167	0.04%
2024/05/31	22.2	201.53	6.1	200.47	199.00	16.1	8,248	0.20%
2024/05/30	7.6	205.47	14	205.43	204.00	-6.4	8,261	-0.08%
2024/05/29	17.4	201.26	7	202.29	201.00	10.4	8,288	0.13%
2024/05/28	12.2	203.72	4	205.00	202.50	8.2	8,311	0.10%
2024/05/27	5.1	205.00	20	205.20	203.50	-14.9	8,295	-0.18%
2024/05/24	4	201.38	5	202.70	203.00	-1	8,341	-0.01%
2024/05/23	27	201.78	11.1	204.74	201.50	15.9	8,308	0.19%
2024/05/22	9.5	204.09	6	204.08	205.50	3.5	8,438	0.04%
2024/05/21	4.4	204.57	1.5	204.67	203.50	2.9	8,606	0.03%
2024/05/20	12	207.92	2	207.25	206.50	10	8,663	0.12%
2024/05/17	15	204.87	14.2	205.98	206.50	0.8	8,772	0.01%
2024/05/16	32.2	205.57	49.7	210.16	203.50	-17.4	8,896	-0.20%
2024/05/15	11.5	194.99	17.1	196.49	195.50	-5.6	8,860	-0.06%
2024/05/14	3.1	190.07	7	191.29	190.50	-3.9	8,965	-0.04%
2024/05/13	24.3	187.44	16.1	187.32	187.50	8.2	9,156	0.09%
2024/05/10	27.4	192.16	13.2	192.19	193.00	14.2	9,324	0.15%
2024/05/09	7.4	198.69	18.1	199.02	198.50	-10.8	9,180	-0.12%
2024/05/08	5	194.40	5.2	195.96	196.50	-0.2	9,192	0.00%
2024/05/07	4.1	190.64	5.3	190.12	192.00	-1.2	9,454	-0.01%
2024/05/06	3.1	192.74	2.1	194.18	190.50	1.1	9,494	0.01%
2024/05/03	26	193.85	4.1	192.89	192.00	21.9	9,481	0.23%
2024/05/02	25.7	195.13	29.2	195.75	196.50	-3.5	9,571	-0.04%
2024/04/30	7.3	198.30	10	199.95	197.00	-2.7	9,607	-0.03%
2024/04/29	5.1	196.38	26	197.87	198.00	-20.9	9,648	-0.22%
2024/04/26	18.4	192.93	16	193.69	192.50	2.4	9,791	0.02%
2024/04/25	11.9	188.37	7	189.14	187.00	4.9	9,799	0.05%
2024/04/24	12.3	195.61	12	196.33	196.50	0.3	9,812	0.00%
2024/04/23	21	186.08	8.2	186.32	188.00	12.8	9,758	0.13%
2024/04/22	21	184.87	8.1	184.50	182.00	12.9	9,666	0.13%
2024/04/19	25.4	197.47	24.1	197.39	196.00	1.3	9,531	0.01%
2024/04/18	25.5	204.29	10.2	203.84	205.00	15.2	9,488	0.16%
2024/04/17	29	201.77	10	201.65	201.50	19	9,472	0.20%
2024/04/16	34.7	202.70	16.3	204.04	201.50	18.5	9,455	0.20%
2024/04/15	48.8	216.60	5.2	213.17	212.50	43.6	9,443	0.46%
2024/04/12	4.5	230.09	1	229.00	229.50	3.5	9,313	0.04%
2024/04/11	13.4	229.41	3	230.50	229.50	10.4	9,337	0.11%
2024/04/10	17.2	234.59	0	0.00	230.50	17.2	9,333	0.18%
2024/04/09	31.5	238.83	23.6	237.22	237.00	7.9	9,352	0.08%
2024/04/08	20.2	243.29	19	248.11	242.50	1.2	9,345	0.01%
2024/04/03	10.3	237.17	14.6	238.76	241.00	-4.3	9,259	-0.05%
2024/04/02	86.9	238.20	13	237.46	234.00	73.8	9,240	0.80%
2024/04/01	10	246.45	12	247.42	245.00	-2	9,145	-0.02%
2024/03/29	17.2	249.09	19	248.16	245.50	-1.8	9,152	-0.02%
2024/03/28	27	244.57	22	247.86	244.50	5	9,107	0.05%
2024/03/27	30	251.17	106.8	254.00	251.00	-76.8	9,052	-0.85%	大賣/
2024/03/26	19.3	243.71	4.5	245.72	242.00	14.8	8,927	0.17%
2024/03/25	6.2	249.89	11.2	249.63	247.50	-5	8,912	-0.06%
2024/03/22	15.3	244.10	36.3	244.13	247.50	-21	8,866	-0.24%
2024/03/21	11.1	234.98	27.1	235.18	233.50	-16	8,668	-0.18%
2024/03/20	13.1	230.85	10	232.60	229.50	3.1	8,699	0.04%
2024/03/19	33.9	231.72	13.1	230.97	229.50	20.8	8,751	0.24%
2024/03/18	13.1	235.97	11.1	236.97	238.00	2	8,684	0.02%
2024/03/15	17.4	229.28	12	231.56	232.50	5.4	8,689	0.06%
2024/03/14	15.1	223.24	4	224.13	220.50	11.1	8,659	0.13%
2024/03/13	38.7	229.84	10	233.25	229.00	28.7	8,739	0.33%
2024/03/12	48.7	241.62	10.1	242.04	242.50	38.6	8,651	0.45%
2024/03/11	14.4	250.14	6.1	249.60	248.00	8.3	8,593	0.10%
2024/03/08	26	251.50	15	252.20	249.50	10.9	8,641	0.13%
2024/03/07	111.5	258.84	20.1	258.14	252.50	91.4	8,595	1.06%	大買/
2024/03/06	6.2	268.62	20.8	270.62	274.50	-14.6	8,335	-0.18%
2024/03/05	5	263.31	22.1	264.59	265.50	-17	8,341	-0.20%
2024/03/04	21.6	261.29	11	263.05	259.00	10.6	8,359	0.13%
2024/03/01	4	263.75	7.1	263.74	261.50	-3.1	8,322	-0.04%
2024/02/29	19.5	253.85	5.1	254.77	257.00	14.4	8,274	0.17%
2024/02/27	3	249.67	3	253.47	252.50	0	8,255	0.00%
2024/02/26	8	261.19	6	261.67	261.50	2	8,170	0.02%
2024/02/23	11	262.59	15.1	265.15	262.00	-4.1	8,128	-0.05%
2024/02/22	14.1	261.20	6	259.33	255.50	8.1	8,003	0.10%
2024/02/21	6.2	259.28	6	260.92	259.50	0.2	7,836	0.00%
2024/02/20	9.1	257.88	5	258.50	261.50	4.1	7,793	0.05%
2024/02/19	17.2	275.24	9.1	274.18	265.00	8.2	7,781	0.10%
2024/02/16	14.2	272.79	17.6	274.39	275.00	-3.4	7,674	-0.04%
2024/02/15	12.5	270.01	18.2	272.60	273.00	-5.6	7,656	-0.07%
2024/02/05	11.4	246.83	40.4	246.93	248.50	-29.1	7,528	-0.39%
2024/02/02	18.1	240.81	32.5	241.74	241.00	-14.4	7,755	-0.19%
2024/02/01	7	230.00	6	230.42	231.50	1	7,649	0.01%
2024/01/31	12	233.46	22	231.50	229.00	-10	7,741	-0.13%
2024/01/30	17	232.32	60.7	233.65	234.00	-43.7	7,738	-0.57%
2024/01/29	4	223.25	6.7	222.77	224.50	-2.7	7,520	-0.04%
2024/01/26	6.1	220.45	5	218.30	216.50	1.1	7,612	0.01%
2024/01/25	9	223.44	13.2	224.40	222.50	-4.2	7,651	-0.05%
2024/01/24	22	218.34	4.1	219.56	216.50	17.9	7,583	0.24%
2024/01/23	5	221.70	15.6	221.91	221.50	-10.6	7,645	-0.14%
2024/01/22	9	219.06	55.3	220.33	222.00	-46.3	7,580	-0.61%
2024/01/19	0.1	204.50	2	205.00	204.00	-2	7,423	-0.03%
2024/01/18	24.7	201.08	12	201.71	200.50	12.7	7,433	0.17%
2024/01/17	5.3	214.82	1	214.03	210.50	4.2	7,369	0.06%
2024/01/16	1	216.00	3.4	215.36	214.50	-2.4	7,386	-0.03%
2024/01/15	2	215.99	19.2	213.86	216.00	-17.2	7,379	-0.23%
2024/01/12	8.1	206.57	16.3	208.22	208.00	-8.3	7,425	-0.11%
2024/01/11	9.2	202.06	14	205.43	206.00	-4.8	7,457	-0.06%
2024/01/10	6.1	198.91	6	198.25	200.00	0.1	7,509	0.00%
2024/01/09	29	199.34	6	198.42	195.50	23	7,541	0.31%
2024/01/08	8.6	205.70	6	204.75	204.50	2.6	7,519	0.03%
2024/01/05	27.1	209.16	2	207.02	205.50	25.1	7,562	0.33%
2024/01/04	8.3	214.41	2.1	215.28	213.00	6.2	7,600	0.08%
2024/01/03	2.1	216.51	2	218.25	218.50	0.1	7,637	0.00%
2024/01/02	10	218.90	11.1	218.37	218.00	-1.1	7,643	-0.01%
2023/12/29	6.2	216.40	10	218.20	218.00	-3.8	7,716	-0.05%
2023/12/28	14	219.00	5	218.80	214.50	9	7,853	0.11%
2023/12/27	0	0.00	1	217.00	217.00	-1	8,073	-0.01%
2023/12/26	8.1	212.87	6.5	214.84	215.50	1.6	8,392	0.02%
2023/12/25	4	215.38	2.1	216.23	213.50	2	8,610	0.02%
2023/12/22	5.3	216.09	9	216.83	217.00	-3.7	8,705	-0.04%
2023/12/21	11.2	209.48	2.1	208.49	210.50	9.2	8,828	0.10%
2023/12/20	13.2	213.57	9.2	214.20	213.50	4	9,114	0.04%
2023/12/19	16.1	214.15	2	213.25	213.50	14.1	9,164	0.15%
2023/12/18	20.5	215.32	15	215.80	216.00	5.5	9,215	0.06%
2023/12/15	19.4	215.67	8.2	218.48	215.50	11.2	9,288	0.12%
2023/12/14	10.6	221.18	3	228.17	220.00	7.6	9,289	0.08%
2023/12/13	10	223.20	4.1	224.63	223.50	6	9,307	0.06%
2023/12/12	14.1	221.13	3	220.34	219.50	11.1	9,358	0.12%
2023/12/11	27.9	226.85	15.2	230.89	220.50	12.6	9,350	0.13%
2023/12/08	15.3	239.55	33.3	239.62	238.00	-18	9,317	-0.19%
2023/12/07	11	227.68	7	226.36	224.50	4	9,137	0.04%
2023/12/06	12	221.50	14.6	221.83	223.50	-2.6	9,168	-0.03%
2023/12/05	18	214.94	5	216.21	212.00	13	9,163	0.14%
2023/12/04	12	227.25	10.1	229.37	224.00	1.9	9,137	0.02%
2023/12/01	3.1	224.26	2	229.25	229.50	1.1	9,393	0.01%
2023/11/30	3	228.33	19	230.42	228.00	-16	9,479	-0.17%
2023/11/29	4.3	223.68	21.1	225.55	225.00	-16.8	9,460	-0.18%
2023/11/28	5	218.00	6	219.42	217.50	-1	9,624	-0.01%
2023/11/27	5	212.20	0.1	213.50	211.50	4.9	9,746	0.05%
2023/11/24	1	220.50	0.4	219.50	217.50	0.6	9,920	0.01%
2023/11/23	10	218.10	3.2	217.03	215.50	6.9	9,995	0.07%
2023/11/22	5	221.10	1	221.00	221.00	4	10,095	0.04%
2023/11/21	2	225.75	1	229.80	225.00	1	10,258	0.01%
2023/11/20	2	222.75	1.1	223.96	223.50	0.9	10,564	0.01%
2023/11/17	3	220.33	3	222.00	221.50	0	10,825	0.00%
2023/11/16	8.2	219.41	5.2	225.56	220.50	3	10,939	0.03%
2023/11/15	15.2	232.30	3.2	229.32	229.00	12	10,990	0.11%
2023/11/14	22.3	229.83	44	231.29	232.00	-21.7	11,656	-0.19%
2023/11/13	20	218.38	23	218.74	217.00	-3	12,092	-0.02%
2023/11/10	25	223.20	94.2	222.54	220.50	-69.2	12,229	-0.57%
2023/11/09	4	207.38	6.2	210.26	215.00	-2.2	12,137	-0.02%
2023/11/08	6	205.92	33	206.42	209.00	-27	12,248	-0.22%
2023/11/07	8.2	199.32	7.3	199.02	200.00	0.8	12,491	0.01%
2023/11/06	6	195.84	11.1	195.10	197.50	-5	12,660	-0.04%
2023/11/03	22.1	188.79	43.2	191.50	189.00	-21.1	12,868	-0.16%
2023/11/02	15.1	183.10	11	183.73	184.00	4.1	12,928	0.03%
2023/11/01	7	175.86	7	176.07	177.00	0	13,071	0.00%
2023/10/31	20.3	180.63	17	177.94	176.00	3.3	13,190	0.02%
2023/10/30	14.1	186.61	8	186.75	185.50	6.1	13,269	0.05%
2023/10/27	8.1	187.68	9	187.67	186.50	-0.9	13,444	-0.01%
2023/10/26	48.1	190.37	7	191.71	187.00	41.1	13,636	0.30%
2023/10/25	10	201.25	8	202.56	200.50	2	13,652	0.01%
2023/10/24	12	197.17	23	198.52	201.50	-11	13,863	-0.08%
2023/10/23	12.5	193.04	9	192.67	192.50	3.5	13,959	0.03%
2023/10/20	33.2	191.26	9.1	192.11	192.50	24.2	14,232	0.17%
2023/10/19	15.6	197.74	11.1	198.99	197.50	4.6	14,457	0.03%
2023/10/18	28.2	200.73	13	201.77	198.50	15.2	14,624	0.10%
2023/10/17	13.1	211.11	10.2	210.09	207.50	2.9	14,675	0.02%
2023/10/16	23.1	213.65	14	215.04	215.00	9.1	14,732	0.06%
2023/10/13	8	220.81	8	222.06	223.00	0	14,818	0.00%
2023/10/12	8	223.25	43	225.29	223.50	-35	14,832	-0.24%
2023/10/11	9	220.00	12.1	220.96	218.00	-3.1	14,997	-0.02%
2023/10/06	10.6	222.21	25	222.26	221.00	-14.4	15,293	-0.09%
2023/10/05	13	222.15	14	222.29	222.50	-1	15,490	-0.01%
2023/10/04	20	217.93	7.2	216.77	221.00	12.8	15,730	0.08%
2023/10/03	37	220.74	46.1	222.32	219.00	-9.1	15,759	-0.06%
2023/10/02	78.1	221.44	67.2	225.02	215.50	10.9	15,638	0.07%
2023/09/28	22	217.62	47.1	219.11	219.50	-25.1	15,485	-0.16%
2023/09/27	33.1	209.17	24.8	209.27	211.50	8.3	15,348	0.05%
2023/09/26	27	209.09	11	205.38	204.00	16	15,546	0.10%
2023/09/25	20.4	213.27	54.4	215.30	211.00	-33.9	15,739	-0.22%
2023/09/22	11	199.77	30	199.58	201.00	-19	15,794	-0.12%
2023/09/21	9.1	192.44	9.2	192.83	195.00	-0.1	15,813	0.00%
2023/09/20	2	193.01	9.1	193.78	193.50	-7	15,888	-0.04%
2023/09/19	17	190.71	13.1	191.05	190.00	3.9	15,919	0.02%
2023/09/18	34.2	193.25	2.9	195.81	193.00	31.3	15,947	0.20%
2023/09/15	12.1	203.37	15	203.97	203.50	-3	15,915	-0.02%
2023/09/14	50.2	198.31	43	198.64	199.50	7.2	16,237	0.04%
2023/09/13	19	194.53	12.7	195.67	194.00	6.3	16,324	0.04%
2023/09/12	32.3	201.53	29.1	200.51	200.00	3.1	16,419	0.02%
2023/09/11	42.2	200.94	12	199.96	199.00	30.2	16,718	0.18%
2023/09/08	12	205.59	6	208.83	208.50	6	16,660	0.04%
2023/09/07	39	211.00	13.1	211.27	209.50	25.9	16,783	0.15%
2023/09/06	23.1	217.50	53	217.42	216.50	-29.9	16,895	-0.18%
2023/09/05	5	208.20	5	208.60	208.00	0	16,863	0.00%
2023/09/04	42	204.10	27.3	203.70	206.00	14.7	16,963	0.09%
2023/09/01	42.2	205.95	15.8	207.00	201.00	26.4	17,167	0.15%
2023/08/31	32	208.63	31.1	210.58	215.50	1	17,119	0.01%
2023/08/30	27	207.80	61	209.14	208.50	-34	17,335	-0.20%
2023/08/29	59	203.48	46.8	204.50	201.00	12.2	17,494	0.07%
2023/08/28	43.1	202.60	32.7	207.11	202.00	10.4	17,497	0.06%
2023/08/25	38.2	208.86	24.1	206.52	207.00	14.1	17,578	0.08%
2023/08/24	15.5	218.03	42.1	217.76	216.50	-26.6	17,675	-0.15%
2023/08/23	12	206.38	15.1	206.98	209.00	-3.1	17,478	-0.02%
2023/08/22	20.1	203.41	15	204.03	201.50	5.1	17,694	0.03%
2023/08/21	28	206.55	26.1	203.31	201.50	2	18,190	0.01%
2023/08/18	73.4	207.75	66.3	207.14	203.50	7.1	18,218	0.04%
2023/08/17	69	197.01	132.7	197.94	206.50	-63.7	17,771	-0.36%	大賣/
2023/08/16	32	181.11	55.6	183.41	188.00	-23.5	17,637	-0.13%
2023/08/15	19.1	179.84	41.8	181.45	180.00	-22.7	18,217	-0.12%
2023/08/14	37.6	174.70	18	172.89	173.50	19.6	18,299	0.11%
2023/08/11	25.1	176.34	33.9	177.13	178.50	-8.7	18,279	-0.05%
2023/08/10	37.1	167.42	15	167.77	166.50	22.1	18,003	0.12%
2023/08/09	35.3	177.27	41.6	178.86	179.00	-6.3	17,778	-0.04%
2023/08/08	15.3	170.05	24.1	170.86	172.00	-8.8	17,596	-0.05%
2023/08/07	27.1	166.75	36	166.76	168.00	-8.9	17,423	-0.05%
2023/08/04	8.1	157.65	3.3	158.26	158.50	4.8	17,245	0.03%
2023/08/02	16.3	161.09	19.3	160.34	157.50	-3	17,111	-0.02%
2023/08/01	16.7	164.99	18.3	167.19	165.00	-1.5	16,979	-0.01%
2023/07/31	34.9	173.14	17	173.44	169.50	17.9	16,856	0.11%
2023/07/28	3	176.83	13	176.46	178.50	-10	16,700	-0.06%
2023/07/27	45	178.70	22	180.14	176.00	23	16,663	0.14%
2023/07/26	28	175.93	21.1	174.98	174.50	7	16,436	0.04%
2023/07/25	50.8	186.06	37.2	185.60	177.00	13.6	16,360	0.08%
2023/07/24	55.1	184.79	67.3	185.61	188.50	-12.3	16,090	-0.08%
2023/07/21	25	178.88	39.2	179.13	181.00	-14.2	15,856	-0.09%
2023/07/20	28.1	174.77	16	175.34	175.50	12.1	15,743	0.08%
2023/07/19	18.3	173.72	10.2	174.05	171.50	8.2	15,678	0.05%
2023/07/18	21.4	178.35	27	178.57	178.00	-5.6	15,619	-0.04%
2023/07/17	22	177.36	4.3	177.22	176.50	17.8	15,444	0.11%
2023/07/14	20	179.40	40.1	178.73	182.00	-20.1	15,399	-0.13%
2023/07/13	69.6	183.07	48.6	184.04	180.00	21.1	15,223	0.14%
2023/07/12	41.2	168.45	31	167.87	170.00	10.2	15,013	0.07%
2023/07/11	30.5	161.35	54.1	162.59	163.50	-23.6	14,816	-0.16%
2023/07/10	15.1	151.92	29.4	152.06	155.00	-14.3	14,581	-0.10%
2023/07/07	56.1	149.82	36.5	148.96	148.50	19.6	14,598	0.13%
2023/07/06	24.2	149.52	13	149.54	149.00	11.2	14,706	0.08%
2023/07/05	17.6	155.40	20.2	155.03	154.50	-2.5	14,620	-0.02%
2023/07/04	38	155.56	37.4	156.69	155.50	0.7	14,613	0.00%
2023/07/03	26.4	151.11	28.2	153.07	153.00	-1.8	14,426	-0.01%
2023/06/30	17.1	143.43	33.9	144.73	146.00	-16.8	14,134	-0.12%
2023/06/29	19	138.82	16	138.69	139.00	3	13,829	0.02%
2023/06/28	33.1	137.81	34.3	138.07	138.00	-1.2	13,872	-0.01%
2023/06/27	14.3	135.93	3.2	135.34	135.00	11.1	13,928	0.08%
2023/06/26	21.1	138.57	2	139.01	138.50	19	13,986	0.14%
2023/06/21	19	142.18	20	143.60	142.00	-1	13,981	-0.01%
2023/06/20	78.1	142.44	77	140.91	142.00	1.1	14,126	0.01%
2023/06/19	10	137.90	17.5	139.83	140.00	-7.5	14,288	-0.05%
2023/06/16	11	140.82	17.2	141.16	139.50	-6.2	14,268	-0.04%
2023/06/15	17	137.91	26.1	137.97	138.00	-9.1	14,089	-0.06%
2023/06/14	18.2	134.70	14.4	135.68	134.50	3.7	13,778	0.03%
2023/06/13	22.1	135.98	27	136.04	136.00	-5	13,742	-0.04%
2023/06/12	36.4	135.63	14	135.07	135.00	22.4	13,569	0.17%
2023/06/09	36.1	139.00	51.2	138.42	139.00	-15.1	13,416	-0.11%
2023/06/08	58.4	133.87	50.3	134.61	133.00	8.1	13,188	0.06%
2023/06/07	149.1	135.93	159.9	134.37	134.50	-10.9	13,041	-0.08%	大買/大賣/
2023/06/06	57.1	131.84	50	132.85	130.00	7.1	13,003	0.05%
2023/06/05	75.3	128.60	78.1	130.38	133.00	-2.8	12,873	-0.02%
2023/06/02	22.2	125.93	28	127.79	128.00	-5.8	12,646	-0.05%
2023/06/01	116.2	122.97	120	123.06	125.00	-3.8	12,322	-0.03%	大買/大賣/
2023/05/31	117.4	123.56	116	123.02	122.00	1.4	12,268	0.01%	大買/大賣/
2023/05/30	91.1	122.44	98	123.99	125.00	-6.9	12,147	-0.06%
2023/05/29	11	121.55	5.1	120.52	121.50	6	12,068	0.05%
2023/05/26	47.5	125.20	37.1	122.67	121.50	10.5	12,263	0.09%
2023/05/25	23.1	118.14	76.5	120.09	122.50	-53.4	11,877	-0.45%
2023/05/24	51.1	108.61	51	109.34	111.50	0.1	11,324	0.00%
2023/05/23	95.1	112.25	62.3	113.29	110.50	32.8	11,271	0.29%
2023/05/22	45	114.07	47.1	114.20	113.50	-2.1	11,155	-0.02%
2023/05/19	39	111.59	84	110.30	113.50	-45	10,654	-0.42%
2023/05/18	38.3	101.04	69.1	101.70	103.50	-30.8	9,916	-0.31%
2023/05/17	15.1	96.28	10	98.11	97.90	5.1	9,528	0.05%
2023/05/16	10.2	95.75	1	95.70	95.10	9.2	9,364	0.10%
2023/05/15	0	0.00	3.8	95.50	96.70	-3.8	9,348	-0.04%
2023/05/12	29	94.66	22	93.68	95.50	7	9,433	0.07%
2023/05/11	8	95.56	13.1	95.42	95.00	-5.1	9,485	-0.05%
2023/05/10	12.1	96.50	1	96.20	96.20	11.1	9,558	0.12%
2023/05/09	2	98.30	4	97.18	97.30	-2	9,660	-0.02%
2023/05/08	12.1	98.18	10	98.61	97.20	2.1	9,808	0.02%
2023/05/05	15	98.13	8	98.60	98.10	7	9,896	0.07%
2023/05/04	17	96.06	6	96.02	96.70	11	10,067	0.11%
2023/05/03	10	97.03	0	0.00	96.70	10	10,151	0.10%
2023/05/02	16.1	99.01	3	98.17	98.20	13.1	10,195	0.13%
2023/04/28	27	99.22	26	98.93	98.60	1	10,223	0.01%
2023/04/27	5	98.18	1	97.30	98.50	4	10,153	0.04%
2023/04/26	4	95.33	1.1	96.84	98.40	3	10,172	0.03%
2023/04/25	20	97.77	7	97.00	96.40	13	10,097	0.13%
2023/04/24	11	101.30	18.5	101.44	101.50	-7.5	10,049	-0.07%
2023/04/21	8	98.28	4.2	97.80	98.20	3.8	10,022	0.04%
2023/04/20	6	99.83	3	100.23	100.00	3	10,003	0.03%
2023/04/19	5	102.10	9	102.56	101.50	-4	10,094	-0.04%
2023/04/18	3	101.33	2.3	101.65	101.50	0.7	10,103	0.01%
2023/04/17	9.1	103.21	11	102.27	102.50	-1.9	10,135	-0.02%
2023/04/14	5.2	99.50	17	101.02	99.20	-11.9	10,082	-0.12%
2023/04/13	13.1	100.46	23	100.40	99.30	-9.9	10,044	-0.10%
2023/04/12	5.9	102.31	9.1	102.49	102.50	-3.2	9,937	-0.03%
2023/04/11	33	100.94	57	102.85	103.00	-24	9,756	-0.25%
2023/04/10	4	98.63	33	98.09	98.80	-29	9,568	-0.30%
2023/04/07	14	95.13	4.1	95.76	95.30	9.9	9,463	0.10%
2023/04/06	18	94.68	14	94.93	94.10	4	9,350	0.04%
2023/03/31	14	97.76	19	97.79	97.30	-5	9,237	-0.05%
2023/03/30	7	97.64	25	97.89	97.80	-18	9,224	-0.20%
2023/03/29	43	97.51	26	97.50	96.70	17	9,142	0.19%
2023/03/28	15	97.41	29.8	97.91	97.70	-14.8	9,014	-0.16%
2023/03/27	7	94.81	172	95.40	98.00	-165	8,784	-1.88%	大賣/鉅額交易
2023/03/24	15	93.29	4	93.90	94.00	11	8,744	0.13%
2023/03/23	78	94.07	18	94.46	93.20	60	8,620	0.70%
2023/03/22	30	95.05	336.7	96.17	95.40	-306.7	8,401	-3.65%	大賣/鉅額交易
2023/03/21	6	91.35	21.1	91.77	92.50	-15.1	7,819	-0.19%
2023/03/20	1	89.50	9	89.98	90.20	-8	7,651	-0.10%
2023/03/17	28	88.40	41	88.98	89.50	-13	7,608	-0.17%
2023/03/16	19.1	87.75	13	86.82	86.80	6.1	7,566	0.08%
2023/03/15	17.1	88.87	15	88.65	88.20	2.1	7,605	0.03%
2023/03/14	4	89.03	7	89.16	88.10	-3	7,634	-0.04%
2023/03/13	11	88.57	16	88.28	89.30	-5	7,659	-0.07%
2023/03/10	18.1	87.49	5	87.50	87.70	13.1	7,646	0.17%
2023/03/09	48.1	89.29	11	89.51	89.40	37.1	7,705	0.48%
2023/03/08	27.1	92.40	23	92.33	92.50	4.1	7,507	0.05%
2023/03/07	3	92.27	17.1	92.87	93.00	-14.1	7,641	-0.18%
2023/03/06	30.1	91.10	7	91.11	90.90	23.1	7,540	0.31%
2023/03/03	8	91.23	3	90.93	90.40	5	7,685	0.07%
2023/03/02	9	90.32	14	89.97	89.90	-5	7,714	-0.06%
2023/03/01	77.1	91.45	33	91.06	90.80	44.1	7,713	0.57%
2023/02/24	137	91.62	76	91.23	92.10	61	7,631	0.80%	大買/
2023/02/23	0	0.00	11	88.75	89.00	-11	7,430	-0.15%
2023/02/22	20.1	87.15	53	86.65	87.10	-32.9	7,565	-0.44%
2023/02/21	41.1	89.25	19	89.14	88.60	22.1	7,570	0.29%
2023/02/20	186	89.15	31	88.88	88.50	155	7,537	2.06%	大買/鉅額交易
2023/02/17	12.2	87.10	5	86.54	87.70	7.2	7,443	0.10%
2023/02/16	13	87.67	25	87.88	88.10	-12	7,570	-0.16%
2023/02/15	10	87.20	14	87.10	87.10	-4	7,865	-0.05%
2023/02/14	7	86.77	8	86.90	86.50	-1	8,028	-0.01%
2023/02/13	12	85.78	15	86.24	86.50	-3	8,196	-0.04%
2023/02/10	121.7	85.56	43	85.44	85.10	78.7	8,434	0.93%	大買/
2023/02/09	27	86.86	4	86.50	86.90	23	8,363	0.28%
2023/02/08	7.1	87.55	4	88.28	87.80	3.1	8,250	0.04%
2023/02/07	24	87.74	1	87.90	88.00	23	8,254	0.28%
2023/02/06	33	90.72	11.1	90.18	89.50	21.9	8,203	0.27%
2023/02/03	47	93.48	34	93.84	93.40	13	8,194	0.16%
2023/02/02	31	91.43	81	92.00	93.50	-50	8,215	-0.61%
2023/02/01	25	88.84	18	89.00	89.10	7	8,135	0.09%
2023/01/31	16.2	87.06	13	87.00	87.30	3.2	8,206	0.04%
2023/01/30	18	88.14	4	89.70	88.00	14	8,258	0.17%
2023/01/17	11	87.89	0	88.40	88.00	11	8,342	0.13%
2023/01/16	20	87.97	15.1	88.86	88.70	5	8,462	0.06%
2023/01/13	5.1	88.96	11	89.45	89.30	-5.9	8,529	-0.07%
2023/01/12	23	89.43	30	90.04	88.60	-7	8,742	-0.08%
2023/01/11	9	91.80	16	92.81	90.90	-7	8,825	-0.08%
2023/01/10	8	91.94	19	91.72	91.80	-11	8,935	-0.12%
2023/01/09	11	90.09	49	89.54	91.00	-38	9,201	-0.41%
2023/01/06	15	86.67	22	87.53	87.20	-7	9,460	-0.07%
2023/01/05	56	85.78	13	85.52	85.20	43	9,816	0.44%
2023/01/04	16	87.12	12	89.54	87.00	4	9,979	0.04%
2023/01/03	4	89.18	17	88.59	89.20	-13	10,081	-0.13%
2022/12/30	6	87.87	4	88.03	86.80	2	10,259	0.02%
2022/12/29	3.5	86.69	0	0.00	87.00	3.5	10,578	0.03%
2022/12/28	20.5	86.47	6	86.97	85.80	14.5	10,960	0.13%
2022/12/27	2	89.50	9	89.77	89.70	-7	11,165	-0.06%
2022/12/26	3.2	89.02	5	89.24	89.00	-1.8	11,494	-0.02%
2022/12/23	3	88.23	0	0.00	88.40	3	11,992	0.03%
2022/12/22	19.6	89.48	1	89.10	89.40	18.6	12,229	0.15%
2022/12/21	3.2	90.90	3	91.93	90.20	0.2	12,393	0.00%
2022/12/20	25	93.10	6	95.18	91.80	19	12,656	0.15%
2022/12/19	6	94.50	0	0.00	95.10	6	12,955	0.05%
2022/12/16	18.3	93.94	9	94.67	95.70	9.3	13,483	0.07%
2022/12/15	11.1	97.00	11	97.02	96.60	0.1	13,535	0.00%
2022/12/14	1.1	96.88	13	96.78	97.00	-11.9	13,841	-0.09%
2022/12/13	2	96.25	7	96.26	95.00	-5	14,007	-0.04%
2022/12/12	10	94.91	5	95.36	95.50	5	14,126	0.04%
2022/12/09	7.1	96.25	2	96.50	95.50	5.1	14,169	0.04%
2022/12/08	9	95.02	1	95.00	95.20	8	14,202	0.06%
2022/12/07	23.1	95.97	6	95.83	95.50	17.1	14,220	0.12%
2022/12/06	9.1	98.26	0	0.00	97.90	9.1	14,235	0.06%
2022/12/05	27.1	98.43	4.7	99.56	98.30	22.4	14,275	0.16%
2022/12/02	3	99.43	0	0.00	99.10	3	14,301	0.02%
2022/12/01	10	100.08	30	100.59	100.50	-20	14,353	-0.14%
2022/11/30	24.1	97.67	12	97.39	97.50	12.1	14,355	0.08%
2022/11/29	59	97.96	4	98.60	97.50	55	14,502	0.38%
2022/11/28	2	100.50	13	102.04	102.50	-11	14,402	-0.08%
2022/11/25	19	99.57	21	101.34	100.00	-2	14,421	-0.01%
2022/11/24	10.1	100.48	45.2	100.33	100.50	-35.1	14,483	-0.24%
2022/11/23	9	98.80	27	98.54	98.70	-18	14,507	-0.12%
2022/11/22	36.1	96.68	7	97.09	97.10	29.1	14,530	0.20%
2022/11/21	33	99.02	62	98.94	98.50	-29	14,571	-0.20%
2022/11/18	55	98.84	35.2	99.13	97.10	19.8	14,534	0.14%
2022/11/17	10	98.04	35.1	98.31	98.70	-25.1	14,434	-0.17%
2022/11/16	36	96.94	42.1	96.79	96.80	-6.1	14,513	-0.04%
2022/11/15	33.1	95.66	31	96.01	95.60	2.1	14,608	0.01%
2022/11/14	45	96.82	78.1	96.96	97.30	-33.1	14,948	-0.22%
2022/11/11	74	95.08	46	95.65	94.00	28	15,166	0.18%
2022/11/10	39	92.54	68.4	93.11	94.00	-29.4	15,028	-0.20%
2022/11/09	47	91.58	30	91.59	92.00	17	15,278	0.11%
2022/11/08	37	90.81	50.4	91.56	89.20	-13.4	15,431	-0.09%
2022/11/07	10.2	88.00	18	88.86	87.60	-7.8	15,185	-0.05%
2022/11/04	18.2	87.20	30	87.44	88.10	-11.8	15,145	-0.08%
2022/11/03	14.1	87.91	13	87.45	87.80	1.1	15,102	0.01%
2022/11/02	16	87.62	33.4	87.77	88.20	-17.4	15,053	-0.12%
2022/11/01	28	86.29	36.5	86.81	86.50	-8.5	15,093	-0.06%
2022/10/31	23	84.42	58.4	84.80	85.60	-35.4	14,949	-0.24%
2022/10/28	21.1	81.57	44	82.39	82.10	-22.9	14,853	-0.15%
2022/10/27	41.1	78.64	46	80.67	81.50	-5	14,807	-0.03%
2022/10/26	32.1	77.51	40	77.40	76.90	-7.9	14,684	-0.05%
2022/10/25	57.1	79.25	44	78.96	78.40	13.1	14,672	0.09%
2022/10/24	45.1	81.19	54	80.72	80.00	-8.9	14,785	-0.06%
2022/10/21	42.6	81.56	34	81.04	79.90	8.6	14,848	0.06%
2022/10/20	114.2	80.39	30	80.89	82.30	84.2	14,883	0.57%	大買/
2022/10/19	21	84.20	28	84.38	83.00	-7	14,935	-0.05%
2022/10/18	44	83.92	47	84.13	83.00	-3	15,190	-0.02%
2022/10/17	85.6	84.45	58	85.82	84.60	27.6	15,263	0.18%
2022/10/14	60	90.44	41.2	90.31	88.00	18.8	15,056	0.12%
2022/10/13	42	90.07	30	90.78	88.80	12	14,846	0.08%
2022/10/12	36.3	87.08	70	88.39	90.50	-33.7	14,838	-0.23%
2022/10/11	33	86.12	20	84.84	85.10	13	15,139	0.09%
2022/10/07	64	93.08	78	92.45	91.50	-14	15,242	-0.09%
2022/10/06	66	95.32	58.2	95.94	94.80	7.8	15,505	0.05%
2022/10/05	53	94.30	54.1	94.83	94.60	-1.1	15,616	-0.01%
2022/10/04	67	93.79	57.1	93.78	92.90	10	15,765	0.06%
2022/10/03	35	94.45	49.7	93.96	93.80	-14.7	15,903	-0.09%
2022/09/30	34.1	92.04	51.7	89.22	92.80	-17.6	15,691	-0.11%
2022/09/29	57	88.29	24.8	88.01	86.00	32.2	15,337	0.21%
2022/09/28	56.1	91.09	72	91.58	89.20	-15.9	15,337	-0.10%
2022/09/27	67.9	95.69	47	94.80	94.00	20.9	15,426	0.14%
2022/09/26	44.2	97.75	47.4	97.40	97.00	-3.2	15,254	-0.02%
2022/09/23	14.1	99.17	48.7	98.39	102.00	-34.6	15,044	-0.23%
2022/09/22	23.7	93.74	43.1	93.97	95.00	-19.5	14,706	-0.13%
2022/09/21	27.1	90.76	58.4	91.86	93.70	-31.3	14,786	-0.21%
2022/09/20	21.1	90.13	33.1	90.53	91.10	-12	14,894	-0.08%
2022/09/19	40.4	90.75	23.5	90.27	88.10	16.9	15,034	0.11%
2022/09/06	20	78.08	11.6	78.93	77.70	8.4	15,220	0.05%
2022/09/05	15.1	78.98	7	79.74	78.60	8.1	15,777	0.05%
2022/09/02	5.1	80.16	14	81.23	80.10	-8.9	16,650	-0.05%
2022/09/01	35.3	81.88	4.2	82.73	81.00	31.1	17,967	0.17%
2022/08/31	12	82.83	26	83.21	83.60	-14	18,273	-0.08%
2022/08/30	9.3	82.10	6	82.72	82.10	3.2	18,237	0.02%
2022/08/29	18.2	80.24	15.8	80.23	80.50	2.3	18,158	0.01%
2022/08/26	28	82.81	16	83.44	83.40	12	18,113	0.07%
2022/08/25	6	84.63	28.1	84.13	83.80	-22.1	18,032	-0.12%
2022/08/24	49.1	80.92	31	80.60	80.30	18.1	17,975	0.10%
2022/08/23	14	81.98	0	0.00	82.30	14	18,000	0.08%
2022/08/22	14	83.10	30	84.02	82.10	-16	18,094	-0.09%
2022/08/19	12	83.99	21	83.81	83.10	-9	18,040	-0.05%
2022/08/18	18.5	81.74	19	81.76	83.00	-0.5	18,263	0.00%
2022/08/17	15	82.61	23	82.51	82.70	-8	18,257	-0.04%
2022/08/16	11	81.66	23	81.82	82.30	-12	18,279	-0.07%
2022/08/15	11	80.56	20	80.55	80.50	-9	18,163	-0.05%
2022/08/12	14.2	79.64	15	79.42	78.60	-0.8	18,131	0.00%
2022/08/11	25.3	80.14	16	80.08	79.00	9.3	18,111	0.05%
2022/08/10	34	78.34	59.7	78.87	79.30	-25.7	18,135	-0.14%
2022/08/09	20	74.35	74	76.09	77.50	-54	17,820	-0.30%
2022/08/08	14.2	72.02	17	73.16	73.90	-2.8	17,699	-0.02%
2022/08/05	73.5	71.61	23.1	72.47	72.00	50.4	17,868	0.28%
2022/08/04	55.7	73.77	14	73.25	72.00	41.7	17,561	0.24%
2022/08/03	7	80.23	3	79.80	79.90	4	17,371	0.02%
2022/08/02	7	79.86	0	0.00	80.40	7	17,544	0.04%
2022/08/01	6	80.92	4	81.00	81.10	2	17,685	0.01%
2022/07/29	25	82.34	25	81.65	81.30	0	17,828	0.00%
2022/07/28	24	81.44	22	81.21	81.30	2	18,013	0.01%
2022/07/27	7	81.07	15	81.19	82.00	-8	17,969	-0.04%
2022/07/26	15	81.22	16.8	80.91	80.60	-1.8	17,962	-0.01%
2022/07/25	31	82.44	35	83.16	82.00	-4	18,124	-0.02%
2022/07/22	32	83.16	34	83.18	83.20	-2	18,249	-0.01%
2022/07/21	17.3	82.14	7	82.76	82.70	10.3	18,378	0.06%
2022/07/20	13	82.12	48	82.65	82.00	-35	18,350	-0.19%
2022/07/19	12	80.00	27	79.93	79.30	-15	18,343	-0.08%
2022/07/18	3	78.40	34	78.40	78.60	-31	18,432	-0.17%
2022/07/15	38	77.76	38	78.52	78.10	0	18,611	0.00%
2022/07/14	51.1	74.79	77.1	75.68	78.00	-26	18,439	-0.14%
2022/07/13	7.2	73.27	32	74.11	72.80	-24.8	18,099	-0.14%
2022/07/12	27.1	70.35	17	69.82	69.30	10.1	17,954	0.06%
2022/07/11	9	71.99	49.1	72.82	73.00	-40.1	17,971	-0.22%
2022/07/08	31.1	71.39	43	71.52	72.00	-11.9	17,874	-0.07%
2022/07/07	42	66.98	33.1	68.81	69.60	8.9	17,515	0.05%
2022/07/06	8	66.79	50.1	66.95	67.80	-42.1	17,041	-0.25%
2022/07/05	54.3	66.61	36.1	66.62	66.70	18.2	16,886	0.11%
2022/07/04	44.1	65.97	21	66.42	67.80	23.1	16,571	0.14%
2022/07/01	100.2	70.96	35	70.06	68.50	65.2	16,229	0.40%
2022/06/30	87.1	79.17	15.4	78.11	76.10	71.7	15,884	0.45%
2022/06/29	29.4	84.59	31.1	84.97	84.50	-1.7	15,899	-0.01%
2022/06/28	41	85.14	18	85.09	84.50	23	15,979	0.14%
2022/06/27	21	83.91	45	84.48	85.50	-24	16,184	-0.15%
2022/06/24	28.2	84.26	41.3	83.44	83.00	-13.1	16,060	-0.08%
2022/06/23	4	80.93	24	80.95	79.50	-20	15,859	-0.13%
2022/06/22	18.1	78.77	15	79.33	78.60	3.1	15,933	0.02%
2022/06/21	36.1	80.50	21	79.99	80.90	15.1	15,950	0.09%
2022/06/20	27.7	78.65	14.1	79.78	78.00	13.6	16,223	0.08%
2022/06/17	42	80.11	23	80.78	79.70	19	16,427	0.12%
2022/06/16	56	85.47	44	86.88	83.10	12	16,176	0.07%
2022/06/15	44	88.92	13	89.20	87.60	31	16,094	0.19%
2022/06/14	66	89.80	25	90.40	91.00	41	15,995	0.26%
2022/06/13	122	92.84	128	93.30	93.70	-6	15,559	-0.04%	大買/大賣/
2022/06/10	38.1	89.15	133.4	89.84	92.90	-95.3	14,723	-0.65%	大賣/
2022/06/09	9.1	82.20	79	83.25	84.50	-70	13,433	-0.52%
2022/06/08	21	79.91	7	80.40	79.80	14	13,093	0.11%
2022/06/07	5	79.82	0	0.00	80.30	5	13,185	0.04%
2022/06/06	36	80.13	1.2	80.56	79.70	34.8	13,305	0.26%
2022/06/02	3	81.13	7	81.23	81.10	-4	13,452	-0.03%
2022/06/01	10	81.79	22	82.10	81.00	-12	13,610	-0.09%
2022/05/31	16	80.93	16	81.24	81.30	0	13,574	0.00%
2022/05/30	18	80.07	29	80.10	80.90	-11	13,569	-0.08%
2022/05/27	25	77.49	21	77.58	77.60	4	13,579	0.03%
2022/05/26	52	77.54	6	77.45	76.10	46	13,660	0.34%
2022/05/25	8	79.70	0.1	79.50	79.80	8	13,603	0.06%
2022/05/24	37.1	80.67	3	80.00	79.40	34.1	13,724	0.25%
2022/05/23	7	82.54	4	82.48	81.90	3	13,716	0.02%
2022/05/20	25	82.02	4	82.60	81.60	21	13,890	0.15%
2022/05/19	36	83.06	7	83.39	82.60	29	14,125	0.21%
2022/05/18	17	86.06	24	87.23	85.40	-7	14,076	-0.05%
2022/05/17	13	85.62	7	85.79	87.10	6	14,059	0.04%
2022/05/16	15	86.84	24.1	87.22	86.10	-9.1	14,156	-0.06%
2022/05/13	16	84.86	42.2	85.58	85.50	-26.2	14,000	-0.19%
2022/05/12	5	82.98	12	83.54	82.20	-7	13,723	-0.05%
2022/05/11	10	82.52	19	82.59	82.20	-9	13,722	-0.07%
2022/05/10	25	81.11	9.6	81.22	82.00	15.4	13,907	0.11%
2022/05/09	13	82.80	18	82.66	83.50	-5	13,933	-0.04%
2022/05/06	25.1	82.04	1	84.00	81.80	24.1	14,152	0.17%
2022/05/05	9.1	86.49	32	86.71	85.00	-22.9	14,313	-0.16%
2022/05/04	6.1	84.56	8	84.73	84.70	-1.9	14,319	-0.01%
2022/05/03	7	83.11	3	84.20	83.60	4	14,642	0.03%
2022/04/29	23	83.99	12	85.19	83.00	11	14,949	0.07%
2022/04/28	19	83.38	25.1	83.98	84.40	-6.1	15,188	-0.04%
2022/04/27	15	79.21	18	81.19	82.20	-3	15,409	-0.02%
2022/04/26	5	79.38	14	79.84	78.90	-9	15,952	-0.06%
2022/04/25	28	79.30	14	80.51	78.20	14	17,592	0.08%
2022/04/22	36	84.16	3	84.33	83.20	33	18,309	0.18%
2022/04/21	6	86.80	52.2	87.27	88.60	-46.2	18,150	-0.25%
2022/04/20	4	83.70	18.1	83.61	83.90	-14.1	17,843	-0.08%
2022/04/19	3	81.77	8	81.48	81.90	-5	17,777	-0.03%
2022/04/18	14.1	78.83	5	79.22	79.00	9.1	17,769	0.05%
2022/04/15	37.1	81.40	8.1	81.16	80.40	29	17,699	0.16%
2022/04/14	2.1	83.69	13	84.08	84.70	-10.9	17,725	-0.06%
2022/04/13	4.1	81.22	4	82.18	82.70	0.1	17,740	0.00%
2022/04/12	14	81.60	13	81.16	81.50	1	17,866	0.01%
2022/04/11	25	81.80	17	80.50	80.60	8	18,185	0.04%
2022/04/08	13	85.13	17	85.23	84.30	-4	18,338	-0.02%
2022/04/07	9	84.92	16	84.89	83.70	-7	18,264	-0.04%
2022/04/06	12.2	87.39	8	88.36	86.50	4.2	18,269	0.02%
2022/04/01	32.2	88.24	57	88.74	88.10	-24.8	18,349	-0.14%
2022/03/31	23	86.16	24	85.23	85.00	-1	18,987	-0.01%
2022/03/30	7.5	86.89	28.3	87.07	87.50	-20.8	19,497	-0.11%
2022/03/29	8	85.13	10	85.09	84.90	-2	19,574	-0.01%
2022/03/28	16	84.09	8.2	84.43	84.10	7.8	19,911	0.04%
2022/03/25	19.5	84.24	63	84.36	84.30	-43.5	20,157	-0.22%
2022/03/24	9	84.57	16	84.41	84.60	-7	19,981	-0.04%
2022/03/23	28.7	83.84	30	84.53	84.00	-1.3	19,952	-0.01%
2022/03/22	19	82.30	41	82.94	83.20	-22	19,614	-0.11%
2022/03/21	7	81.47	19	81.13	81.10	-12	19,165	-0.06%
2022/03/18	21	78.76	30.4	79.61	80.20	-9.4	19,076	-0.05%
2022/03/17	6	77.10	20	76.95	78.00	-14	18,924	-0.07%
2022/03/16	39	72.14	8	72.48	72.70	31	18,806	0.16%
2022/03/15	6.2	74.52	2	73.45	73.70	4.2	19,070	0.02%
2022/03/14	7	76.29	0.8	76.26	76.20	6.2	19,058	0.03%
2022/03/11	1.2	77.02	2	77.70	77.50	-0.8	19,096	0.00%
2022/03/10	11	77.19	15	77.16	77.40	-4	19,112	-0.02%
2022/03/09	30	74.13	10	75.00	74.50	20	19,083	0.10%
2022/03/08	4.1	74.03	6	74.27	73.00	-1.9	19,352	-0.01%
2022/03/07	41.3	77.11	39	76.93	75.90	2.3	19,490	0.01%
2022/03/04	20.4	80.51	6	81.20	79.90	14.4	19,604	0.07%
2022/03/03	20.5	81.83	7	82.43	81.20	13.5	19,587	0.07%
2022/03/02	20	81.44	6	82.63	82.00	14	19,606	0.07%
2022/03/01	24	82.82	40	83.18	83.00	-16	19,523	-0.08%
2022/02/25	15.5	81.84	25.3	82.23	80.70	-9.8	19,416	-0.05%
2022/02/24	25.2	81.19	33.1	81.69	80.90	-7.9	19,268	-0.04%
2022/02/23	13	80.76	39	81.18	82.60	-26	19,255	-0.14%
2022/02/22	42	80.20	16.1	79.90	79.10	25.9	19,533	0.13%
2022/02/21	59	82.39	37.2	82.61	81.50	21.8	19,734	0.11%
2022/02/18	24	81.47	25	82.27	82.30	-1	19,605	-0.01%
2022/02/17	17	82.24	18	83.10	81.70	-1	19,788	-0.01%
2022/02/16	36	82.09	31.2	82.19	82.20	4.8	20,081	0.02%
2022/02/15	3	79.60	5	80.76	79.70	-2	20,243	-0.01%
2022/02/14	14	79.44	44	80.65	80.90	-30	20,233	-0.15%
2022/02/11	10	80.30	11	80.93	80.50	-1	20,318	0.00%
2022/02/10	49.2	80.96	12	82.40	80.30	37.2	20,465	0.18%
2022/02/09	15	81.63	10	82.40	82.00	5	20,238	0.02%
2022/02/08	26	81.35	45	81.33	82.30	-19	20,134	-0.09%
2022/02/07	31	78.55	40	78.62	79.20	-9	20,136	-0.04%
2022/01/26	12.1	75.48	11	74.75	75.30	1.1	19,988	0.01%
2022/01/25	84.2	77.52	49	76.64	74.60	35.2	20,253	0.17%
2022/01/24	39.2	78.90	29	79.91	78.40	10.2	19,943	0.05%
2022/01/21	34	80.71	31.2	81.47	79.80	2.8	19,748	0.01%
2022/01/20	48	85.30	58.9	85.09	84.20	-10.9	19,449	-0.06%
2022/01/19	42.7	85.80	90	86.08	88.50	-47.3	19,270	-0.25%
2022/01/18	91	84.18	135.5	84.99	86.50	-44.5	18,766	-0.24%	大賣/
2022/01/17	28	79.99	193.7	79.82	81.90	-165.7	17,478	-0.95%	大賣/鉅額交易
2022/01/14	26	72.31	7.1	74.03	74.60	18.9	17,043	0.11%
2022/01/13	9	73.59	4	74.15	73.40	5	17,029	0.03%
2022/01/12	7	73.00	0	0.00	73.10	7	17,087	0.04%
2022/01/11	15	72.94	1	73.20	73.00	14	17,225	0.08%
2022/01/10	6	73.80	4	73.55	74.40	2	17,230	0.01%
2022/01/07	56	74.26	17	73.55	73.80	39	17,320	0.23%
2022/01/06	27	75.80	0	0.00	75.70	27	17,216	0.16%
2022/01/05	65	77.88	3	78.46	76.90	62	17,223	0.36%
2022/01/04	16.1	79.27	57	79.95	79.80	-40.9	17,119	-0.24%
2022/01/03	16	78.39	72	77.93	78.40	-56	17,047	-0.33%
2021/12/30	24	76.06	11	77.03	76.00	13	17,006	0.08%
2021/12/29	15	75.77	26	76.63	77.00	-11	17,188	-0.06%
2021/12/28	95	75.99	65	75.63	75.30	30	17,376	0.17%
2021/12/27	187	79.16	103	80.07	76.80	84	17,290	0.49%	大買/大賣/
2021/12/24	33.7	78.47	140.4	78.93	79.50	-106.7	16,521	-0.65%	大賣/鉅額交易
2021/12/23	91.1	77.33	51	77.82	76.10	40.1	16,079	0.25%
2021/12/22	33.2	75.78	60.5	76.38	76.80	-27.3	16,097	-0.17%
2021/12/21	30.5	74.09	123.4	74.43	74.80	-92.9	16,350	-0.57%	大賣/
2021/12/20	17	71.81	5	71.84	72.10	12	16,748	0.07%
2021/12/17	13	71.90	15	72.05	71.80	-2	17,353	-0.01%
2021/12/16	5	71.98	22	72.69	72.90	-17	18,473	-0.09%
2021/12/15	0	0.00	1	70.80	71.20	-1	18,797	-0.01%
2021/12/14	26	70.25	1	69.70	69.70	25	19,915	0.13%
2021/12/13	24	71.28	5	71.46	70.80	19	19,967	0.10%
2021/12/10	22	72.14	2	72.25	71.80	20	20,003	0.10%
2021/12/09	48.2	73.26	77.2	74.08	71.80	-29	20,153	-0.14%
2021/12/08	27	72.11	1	72.20	71.70	26	20,243	0.13%
2021/12/07	23	71.97	7	71.66	71.40	16	20,510	0.08%
2021/12/06	24	72.37	2.3	71.72	71.50	21.7	20,847	0.10%
2021/12/03	26	73.23	1	73.80	73.10	25	21,083	0.12%
2021/12/02	33	74.68	47	75.51	73.40	-14	21,248	-0.07%
2021/12/01	30.3	73.28	75.2	74.11	74.80	-44.8	21,001	-0.21%
2021/11/30	31.2	72.49	38.2	72.61	71.90	-7	20,871	-0.03%
2021/11/29	5	69.14	5	69.34	70.20	0	20,898	0.00%
2021/11/26	37.5	69.35	8	69.99	68.60	29.5	21,168	0.14%
2021/11/25	11	71.26	7	71.53	70.60	4	21,544	0.02%
2021/11/24	11.2	69.94	21.6	70.59	71.70	-10.4	21,825	-0.05%
2021/11/23	13	70.60	6	69.98	69.50	7	22,059	0.03%
2021/11/22	21.1	71.27	8	71.64	71.20	13.1	22,250	0.06%
2021/11/19	93.8	72.51	9	72.49	72.00	84.8	22,468	0.38%
2021/11/18	94	75.55	45	76.94	74.30	49	22,692	0.22%
2021/11/17	62.4	75.50	13.9	76.09	76.60	48.6	22,937	0.21%
2021/11/16	21	75.71	15.3	76.84	76.10	5.7	23,234	0.02%
2021/11/15	29	75.81	72.8	75.99	77.10	-43.8	23,129	-0.19%
2021/11/12	18.7	72.66	63	72.73	72.90	-44.4	22,814	-0.19%
2021/11/11	7	70.00	46.1	70.74	70.30	-39.1	22,494	-0.17%
2021/11/10	84.4	69.48	10.2	69.66	69.30	74.2	22,421	0.33%
2021/11/09	16	71.73	49.9	71.63	71.40	-33.9	22,333	-0.15%
2021/11/08	48	69.04	5	70.38	68.90	43	22,056	0.19%
2021/11/05	13.5	71.45	17.1	70.49	69.80	-3.6	22,045	-0.02%
2021/11/04	25.6	71.05	77	70.98	70.50	-51.4	21,995	-0.23%
2021/11/03	8.1	67.90	33	68.61	69.20	-24.9	21,721	-0.11%
2021/11/02	30.1	68.55	97	68.43	68.70	-67	21,595	-0.31%
2021/11/01	21	66.34	43	67.04	66.80	-22	21,179	-0.10%
2021/10/29	31	66.31	31	67.08	66.40	0	21,456	0.00%
2021/10/28	27	66.20	33	66.56	66.10	-6	21,356	-0.03%
2021/10/27	45	66.46	17	66.69	66.50	28	21,276	0.13%
2021/10/26	52	67.01	33	67.68	66.10	19	21,051	0.09%
2021/10/25	113	66.40	23	67.00	67.60	90	20,900	0.43%	大買/
2021/10/22	28	69.05	82	68.62	69.50	-54	20,581	-0.26%
2021/10/21	34	64.77	11	65.55	65.40	23	20,217	0.11%
2021/10/20	6	65.42	1	65.60	65.60	5	20,230	0.02%
2021/10/19	13	66.42	20	66.40	65.20	-7	20,243	-0.03%
2021/10/18	27	64.76	3	65.10	64.00	24	20,262	0.12%
2021/10/15	16	65.84	18	66.19	65.40	-2	20,318	-0.01%
2021/10/14	12	65.08	12	64.38	63.60	0	20,393	0.00%
2021/10/13	12	65.40	20	64.82	63.50	-8	20,486	-0.04%
2021/10/12	16	66.59	11	66.50	66.50	5	20,602	0.02%
2021/10/08	51	67.60	65	67.62	67.20	-14	20,877	-0.07%
2021/10/07	24	65.53	54	65.75	66.20	-30	20,748	-0.14%
2021/10/06	22	64.05	17	62.69	61.90	5	20,929	0.02%
2021/10/05	36	64.06	39	64.71	65.30	-3	21,158	-0.01%
2021/10/04	10.2	62.67	5	62.38	61.10	5.2	21,377	0.02%
2021/10/01	26	62.76	15	62.61	62.00	11	21,852	0.05%
2021/09/30	48	65.35	35	64.88	65.00	13	22,125	0.06%
2021/09/29	17.2	65.46	6	65.70	64.40	11.2	22,091	0.05%
2021/09/28	40	66.55	28	67.53	68.30	12	21,963	0.05%
2021/09/27	91	68.10	27	68.27	67.80	64	21,377	0.30%
2021/09/24	93	74.81	94.8	73.95	73.20	-1.8	20,841	-0.01%
2021/09/23	85.8	76.46	106.6	76.30	75.20	-20.8	20,504	-0.10%	大賣/
2021/09/22	37.6	72.15	30	72.93	74.00	7.6	19,655	0.04%
2021/09/17	67.1	72.01	169.8	72.54	74.00	-102.7	19,780	-0.52%	大賣/鉅額交易
2021/09/16	20	67.90	38	67.69	68.10	-18	19,538	-0.09%
2021/09/15	19	67.63	18	67.81	67.90	1	20,570	0.00%
2021/09/14	28	66.60	48	67.25	67.10	-20	21,067	-0.09%
2021/09/13	98	68.19	34	67.72	66.80	64	21,772	0.29%
2021/09/10	41	70.00	58	70.78	71.40	-17	22,090	-0.08%
2021/09/09	68	67.59	75.1	67.63	69.00	-7.1	22,192	-0.03%
2021/09/08	32	64.98	18	64.64	63.40	14	21,866	0.06%
2021/09/07	31.1	69.53	17.2	69.02	67.50	13.9	21,743	0.06%
2021/09/06	42.2	71.21	18.2	71.09	71.00	24	21,739	0.11%
2021/09/03	39	71.64	30	72.23	72.80	9	22,282	0.04%
2021/09/02	50	73.25	60	72.54	71.80	-10	22,925	-0.04%
2021/09/01	52	72.69	23	73.16	73.90	29	22,892	0.13%
2021/08/31	64	72.13	72	72.19	73.50	-8	22,774	-0.04%
2021/08/30	18.1	69.21	39	69.05	70.20	-20.9	22,515	-0.09%
2021/08/27	48	68.90	36	67.73	67.00	12	22,888	0.05%
2021/08/26	80	71.79	28	72.78	71.00	52	22,684	0.23%
2021/08/25	36.2	72.59	54	73.18	73.60	-17.8	22,699	-0.08%
2021/08/24	23	71.65	50	71.72	71.90	-27	22,793	-0.12%
2021/08/23	22.1	68.34	13	67.85	68.40	9.1	22,466	0.04%
2021/08/20	20	67.11	115	67.27	68.30	-95	21,927	-0.43%	大賣/
2021/08/19	31	62.56	18	63.97	62.10	13	21,540	0.06%
2021/08/18	7	62.17	41	62.83	64.20	-34	21,563	-0.16%
2021/08/17	16	60.75	1	59.80	58.40	15	21,806	0.07%
2021/08/16	15	62.02	1	61.83	61.80	14	21,904	0.06%
2021/08/13	6	64.18	6	63.91	63.00	0	22,091	0.00%
2021/08/12	3	66.63	7	67.03	66.70	-4	22,137	-0.02%
2021/08/11	29.1	67.99	24	66.37	66.70	5.1	22,430	0.02%
2021/08/10	10	68.55	7	68.76	67.60	3	22,891	0.01%
2021/08/09	40.1	71.66	39	72.26	69.80	1.1	23,158	0.00%
2021/08/06	17	71.31	13.1	72.40	72.00	3.9	23,356	0.02%
2021/08/05	28.1	72.10	5	72.30	71.60	23.1	23,597	0.10%
2021/08/04	41.1	74.05	54	75.25	72.90	-12.9	23,730	-0.05%
2021/08/03	8	73.06	11	73.59	72.80	-3	23,608	-0.01%
2021/08/02	9.1	71.67	12	71.20	72.60	-3	23,615	-0.01%
2021/07/30	12	72.62	15	72.87	71.50	-3	23,555	-0.01%
2021/07/29	21	72.13	13	72.89	72.50	8	23,566	0.03%
2021/07/28	10	72.01	11.4	71.29	72.20	-1.4	23,539	-0.01%
2021/07/27	72.2	74.47	20	75.86	73.00	52.2	23,608	0.22%
2021/07/26	20	73.81	46	74.83	75.80	-26	23,587	-0.11%
2021/07/23	32	74.08	4.1	75.40	73.70	27.9	23,536	0.12%
2021/07/22	31	76.28	35	76.13	75.60	-4	23,612	-0.02%
2021/07/21	14	75.24	5	75.98	74.00	9	23,653	0.04%
2021/07/20	13	74.05	35	74.21	74.90	-22	23,966	-0.09%
2021/07/19	46	76.27	20.1	76.90	75.50	25.9	24,015	0.11%
2021/07/16	18	76.94	9	77.87	77.40	9	23,986	0.04%
2021/07/15	80.2	78.38	27.3	78.40	77.90	52.8	23,945	0.22%
2021/07/14	72.2	79.18	19	79.80	80.10	53.2	23,673	0.22%
2021/07/13	68.4	79.73	32.5	80.06	79.50	35.9	23,558	0.15%
2021/07/12	21	81.17	36.2	80.67	80.00	-15.2	23,234	-0.07%
2021/07/09	32.3	77.74	28	78.38	77.10	4.3	22,821	0.02%
2021/07/08	50.2	74.55	97	75.44	77.90	-46.8	22,565	-0.21%
2021/07/07	30.1	72.29	44.2	72.40	71.50	-14.1	22,038	-0.06%
2021/07/06	59.3	69.98	67	70.19	70.50	-7.7	21,536	-0.04%
2021/07/05	43	69.36	104	69.38	69.00	-61	21,469	-0.28%	大賣/
2021/07/02	18	66.84	33	67.27	67.30	-15	21,371	-0.07%
2021/07/01	60	66.53	27.1	67.35	66.90	32.9	21,323	0.15%
2021/06/30	107	67.49	56	67.93	66.90	51	21,245	0.24%	大買/
2021/06/29	71	67.67	28	67.90	68.60	43	21,157	0.20%
2021/06/28	58	69.09	63	68.99	68.50	-5	20,979	-0.02%
2021/06/25	39.2	69.41	68.1	69.12	67.50	-28.9	20,524	-0.14%
2021/06/24	85	66.05	68	66.23	66.60	17	19,750	0.09%
2021/06/23	26	64.20	106	66.17	67.30	-80	18,688	-0.43%	大賣/
2021/06/22	135	63.16	135	63.65	61.20	0	18,167	0.00%	大買/大賣/
2021/06/21	38.1	60.92	148	61.83	62.20	-109.9	17,304	-0.64%	大賣/鉅額交易
2021/06/18	63	59.29	41	59.89	58.20	22	16,717	0.13%
2021/06/17	6	58.65	122	59.03	59.30	-116	16,341	-0.71%	大賣/鉅額交易
2021/06/16	33	59.10	49	59.13	58.90	-16	16,350	-0.10%
2021/06/15	42	59.47	22	59.71	59.60	20	16,266	0.12%
2021/06/11	182	59.29	60	59.20	58.70	122	16,170	0.75%	大買/鉅額交易
2021/06/10	133.1	59.90	260	60.06	61.50	-127	15,582	-0.81%	大買/大賣/鉅額交易
2021/06/09	79.1	57.68	37	58.71	57.00	42.1	14,780	0.28%
2021/06/08	129	57.74	141	57.72	58.00	-12	14,714	-0.08%	大買/大賣/
2021/06/07	18	55.47	168	55.49	57.10	-150	14,632	-1.03%	大賣/鉅額交易
2021/06/04	71	56.58	57.1	57.75	55.60	13.9	14,561	0.10%
2021/06/03	19	57.15	30	57.59	57.60	-11	14,382	-0.08%
2021/06/02	65	56.42	63	57.42	57.40	2	15,129	0.01%
2021/06/01	31.2	56.99	95	56.91	57.10	-63.8	15,199	-0.42%
2021/05/31	33	54.66	47	54.59	55.20	-14	15,227	-0.09%
2021/05/28	8	52.55	32	52.99	53.10	-24	15,469	-0.16%
2021/05/27	30	52.25	2	51.80	52.50	28	15,987	0.18%
2021/05/26	30	52.95	4.1	53.41	53.10	25.9	16,018	0.16%
2021/05/25	37	53.41	154.2	53.54	53.70	-117.2	16,292	-0.72%	大賣/鉅額交易
2021/05/24	10	51.75	11	51.96	52.40	-1	16,165	-0.01%
2021/05/21	23	51.12	6	51.20	51.00	17	16,101	0.11%
2021/05/20	24	49.54	1	48.90	49.15	23	16,063	0.14%
2021/05/19	73	50.77	32	50.83	50.80	41	16,355	0.25%
2021/05/18	93	50.27	105	49.73	50.50	-12	16,269	-0.07%	大賣/
2021/05/17	62	46.50	95.2	46.77	48.25	-33.2	16,002	-0.21%
2021/05/14	58	45.45	9	46.24	45.90	49	15,709	0.31%
2021/05/13	63	43.74	6	41.82	43.85	57	15,454	0.37%
2021/05/12	12.2	42.43	4	43.58	41.85	8.2	15,261	0.05%
2021/05/11	46.1	46.51	2	47.93	46.50	44.1	15,083	0.29%
2021/05/10	0	0.00	21	50.27	51.00	-21	14,954	-0.14%
2021/05/07	5	49.25	6	49.58	50.00	-1	15,094	-0.01%
2021/05/06	18	49.11	10	49.15	48.60	8	15,325	0.05%
2021/05/05	11	48.83	1	49.10	49.45	10	15,640	0.06%
2021/05/04	24	50.19	6.3	49.68	48.60	17.8	15,717	0.11%
2021/05/03	24	53.51	7	53.77	52.40	17	15,715	0.11%
2021/04/29	7	54.31	18	55.08	54.90	-11	15,787	-0.07%
2021/04/28	55	54.82	27	55.51	54.40	28	15,954	0.18%
2021/04/27	106	55.92	16.2	56.40	55.20	89.8	16,104	0.56%	大買/
2021/04/26	45.1	57.66	65	57.80	57.60	-20	16,107	-0.12%
2021/04/23	8	56.28	57	56.39	56.80	-49	16,313	-0.30%
2021/04/22	36	55.48	15	56.19	54.50	21	17,306	0.12%
2021/04/21	6	56.15	65	56.31	55.80	-59	18,548	-0.32%
2021/04/20	8	55.10	30.2	55.47	55.60	-22.2	18,986	-0.12%
2021/04/19	12.2	54.65	18	54.74	55.00	-5.8	19,073	-0.03%
2021/04/16	10	54.59	19	53.80	54.50	-9	19,226	-0.05%
2021/04/15	11	53.25	13.3	52.81	53.30	-2.3	19,540	-0.01%
2021/04/14	79.3	51.68	40	52.38	52.10	39.3	20,165	0.19%
2021/04/13	45	54.35	34	54.27	53.30	11	20,424	0.05%
2021/04/12	27	55.18	20	55.41	55.10	7	20,580	0.03%
2021/04/09	23	55.48	19.2	56.26	55.60	3.8	20,790	0.02%
2021/04/08	22	56.22	71	56.14	56.30	-49	20,714	-0.24%
2021/04/07	9	55.04	4	55.25	55.20	5	20,671	0.02%
2021/04/06	29	54.94	3	55.20	55.00	26	20,774	0.13%
2021/04/01	33	55.53	23	56.97	55.10	10	20,871	0.05%
2021/03/31	12	55.81	42	55.82	56.20	-30	20,914	-0.14%
2021/03/30	26	54.75	3	54.87	55.20	23	20,906	0.11%
2021/03/29	53	54.85	33	55.21	54.70	20	21,165	0.09%
2021/03/26	25	54.86	1	54.60	55.00	24	21,781	0.11%
2021/03/25	60	55.38	44	55.52	54.90	16	22,481	0.07%
2021/03/24	19	55.18	21	55.44	55.80	-2	23,017	-0.01%
2021/03/23	14	55.75	43	55.87	55.20	-29	24,177	-0.12%
2021/03/22	21	54.46	13	54.32	54.50	8	25,564	0.03%
2021/03/19	21.2	54.61	11	54.82	54.90	10.2	26,379	0.04%
2021/03/18	28	55.31	27	55.30	55.40	1	26,682	0.00%
2021/03/17	62	55.20	21	55.75	55.20	41	26,843	0.15%
2021/03/16	48	56.08	2	56.05	56.00	46	26,959	0.17%
2021/03/15	15	56.63	6	57.25	56.60	9	27,473	0.03%
2021/03/12	40	56.97	48	57.84	56.80	-8	28,315	-0.03%
2021/03/11	57	56.52	95	56.22	57.20	-38	28,314	-0.13%
2021/03/10	28	55.90	26	56.85	55.80	2	28,369	0.01%
2021/03/09	111	57.00	33	57.11	56.10	78	28,478	0.27%	大買/
2021/03/08	116.1	58.53	193	58.70	58.50	-76.9	28,130	-0.27%	大買/大賣/
2021/03/05	19	55.38	98	56.69	57.40	-79	27,418	-0.29%
2021/03/04	114	55.92	91.2	57.10	55.20	22.8	27,432	0.08%	大買/
2021/03/03	108	56.13	29	56.79	56.00	79	27,244	0.29%	大買/
2021/03/02	61.2	57.20	184.1	56.62	56.90	-122.9	27,361	-0.45%	大賣/鉅額交易
2021/02/26	41	54.42	9	54.27	54.20	32	27,598	0.12%
2021/02/25	96	56.54	31	56.94	55.90	65	28,817	0.23%
2021/02/24	13	55.95	48.5	55.96	56.20	-35.5	28,672	-0.12%
2021/02/23	75	54.55	3.2	54.99	54.60	71.8	28,567	0.25%
2021/02/22	51	55.18	18	55.54	55.30	33	29,133	0.11%
2021/02/19	11	56.13	78	55.88	55.20	-67	29,472	-0.23%
2021/02/18	52	54.44	12	55.10	54.70	40	29,370	0.14%
2021/02/17	6	55.37	46	54.97	55.10	-40	29,266	-0.14%
2021/02/05	7	52.39	28	52.85	52.40	-21	29,022	-0.07%
2021/02/04	7	51.46	20.1	52.40	52.60	-13.1	29,098	-0.05%
2021/02/03	31	51.70	17	52.58	51.80	14	29,153	0.05%
2021/02/02	16	52.05	77	52.06	52.30	-61	29,241	-0.21%
2021/02/01	35	51.18	1	51.80	51.70	34	29,392	0.12%
2021/01/29	50	53.23	42	54.20	52.10	8	29,399	0.03%
2021/01/28	48	53.95	38	54.18	54.00	10	29,365	0.03%
2021/01/27	22	54.52	59	54.53	54.30	-37	29,304	-0.13%
2021/01/26	23	52.57	49	52.99	52.60	-26	29,082	-0.09%
2021/01/25	74	52.17	24	52.29	52.10	50	29,081	0.17%
2021/01/22	22	52.87	50.2	52.65	53.30	-28.2	29,043	-0.10%
2021/01/21	15	52.39	14	52.66	51.90	1	29,111	0.00%
2021/01/20	92	52.85	38	53.87	51.80	54	29,221	0.18%
2021/01/19	59	55.59	16	55.58	54.90	43	29,169	0.15%
2021/01/18	60	57.08	29	58.29	56.00	31	29,279	0.11%
2021/01/15	92	59.03	59	60.82	57.20	33	28,862	0.11%
2021/01/14	64	58.33	123	58.69	58.60	-59	28,001	-0.21%	大賣/
2021/01/13	13.1	54.23	109	54.52	55.80	-95.9	27,286	-0.35%	大賣/
2021/01/12	17	51.38	67	51.99	51.90	-50	27,793	-0.18%
2021/01/11	48.1	51.30	27	51.31	51.30	21.1	29,346	0.07%
2021/01/08	86.2	54.08	34	55.27	52.80	52.2	29,446	0.18%
2021/01/07	44	55.27	49.3	55.42	54.80	-5.3	29,322	-0.02%
2021/01/06	22	53.43	59	53.87	54.40	-37	28,939	-0.13%
2021/01/05	10	52.47	66	52.46	52.90	-56	28,551	-0.20%
2021/01/04	38	51.61	47	51.24	51.90	-9	28,438	-0.03%
2020/12/31	30	50.67	19	50.92	50.50	11	28,400	0.04%
2020/12/30	20	50.88	16	51.24	50.90	4	28,752	0.01%
2020/12/29	31.2	50.26	6	50.28	50.30	25.2	28,854	0.09%
2020/12/28	30	50.57	47	50.51	50.60	-17	28,837	-0.06%
2020/12/25	33	51.18	9	51.26	50.90	24	28,916	0.08%
2020/12/24	76	51.68	19	51.87	51.80	57	29,015	0.20%
2020/12/23	33	52.11	68	51.81	51.70	-35	29,190	-0.12%
2020/12/22	132	54.41	76	52.41	51.50	56	29,768	0.19%	大買/
2020/12/21	107	57.49	138	56.97	56.70	-31	29,556	-0.10%	大買/大賣/
2020/12/18	53	56.28	50	56.17	56.20	3	29,020	0.01%
2020/12/17	157	56.13	58	56.52	55.30	99	28,672	0.35%	大買/
2020/12/16	59.5	55.40	186	54.80	56.30	-126.5	27,633	-0.46%	大賣/鉅額交易
2020/12/15	60	52.90	65	53.44	51.70	-5	26,277	-0.02%
2020/12/14	19	51.77	46	52.47	52.30	-27	25,856	-0.10%
2020/12/11	27	50.34	40	50.73	51.30	-13	25,771	-0.05%
2020/12/10	56	50.98	15	51.44	50.30	41	25,930	0.16%
2020/12/09	127	53.00	56	53.11	52.00	71	25,920	0.27%	大買/
2020/12/08	49	52.11	135.2	51.65	52.20	-86.2	25,644	-0.34%	大賣/
2020/12/07	33	49.98	98	50.30	50.10	-65	25,214	-0.26%
2020/12/04	32	49.86	12.1	49.82	49.50	19.9	25,529	0.08%
2020/12/03	45	49.58	76	50.50	50.80	-31	25,769	-0.12%
2020/12/02	68	50.30	25	50.38	49.75	43	26,120	0.16%
2020/12/01	29	50.97	178	50.61	50.50	-149	26,385	-0.56%	大賣/鉅額交易
2020/11/30	102	51.92	53	52.18	51.60	49	26,717	0.18%	大買/
2020/11/27	52	51.53	63	51.37	51.80	-11	27,004	-0.04%
2020/11/26	130.1	50.64	163	50.92	50.50	-32.9	27,466	-0.12%	大買/大賣/
2020/11/25	109	52.09	132	52.11	50.20	-23	27,248	-0.08%	大買/大賣/
2020/11/24	84	51.49	173	51.26	51.30	-89	27,467	-0.32%	大賣/
2020/11/23	257	48.72	29	48.69	48.50	228	27,037	0.84%	大買/鉅額交易
2020/11/20	14	47.96	41.1	48.14	47.95	-27.1	27,737	-0.10%
2020/11/19	62	48.08	101.9	48.24	47.60	-39.9	28,676	-0.14%	大賣/
2020/11/18	16	47.11	149.1	46.79	47.45	-133.1	30,627	-0.43%	大賣/鉅額交易
2020/11/17	24.1	45.91	72	45.49	45.45	-47.9	31,153	-0.15%
2020/11/16	22	44.15	38	44.65	44.35	-16	32,848	-0.05%
2020/11/13	32	43.96	1	44.05	44.10	31	34,025	0.09%
2020/11/12	17	44.56	30	44.39	44.45	-13	35,252	-0.04%
2020/11/11	40	43.79	2	43.65	43.65	38	36,177	0.11%
2020/11/10	37	44.38	11	44.99	44.00	26	38,066	0.07%
2020/11/09	27	44.47	16	44.83	44.90	11	41,214	0.03%
2020/11/06	32	44.66	14.2	45.02	44.30	17.8	42,827	0.04%
2020/11/05	51	44.57	23.2	44.94	44.40	27.8	43,410	0.06%
2020/11/04	29	45.17	11	44.95	45.15	18	44,703	0.04%
2020/11/03	50.3	44.58	56	44.49	44.85	-5.7	45,064	-0.01%
2020/11/02	44	43.52	9	43.37	43.20	35	45,504	0.08%
2020/10/30	10.1	44.55	54	44.05	43.95	-43.9	46,417	-0.09%
2020/10/29	32	44.44	53	44.12	44.95	-21	46,758	-0.04%
2020/10/28	79	45.11	45	44.86	44.55	34	46,990	0.07%
2020/10/27	46	45.93	35	45.61	45.80	11	47,118	0.02%
2020/10/26	91	46.65	27	46.20	46.10	64	47,493	0.13%
2020/10/23	53	47.89	22	47.87	47.60	31	48,034	0.06%
2020/10/22	82	48.45	59	48.56	48.05	23	48,619	0.05%
2020/10/21	84	49.89	99	49.53	48.95	-15	49,101	-0.03%
2020/10/20	141	50.74	81	50.95	51.20	60	49,549	0.12%	大買/
2020/10/19	76	49.79	183	50.49	50.90	-107	49,388	-0.22%	大賣/鉅額交易
2020/10/16	6	46.51	47	46.92	46.35	-41	48,913	-0.08%
2020/10/15	95	46.37	50	46.12	45.95	45	49,896	0.09%
2020/10/14	13	47.12	83	46.83	47.35	-70	51,513	-0.14%
2020/10/13	10	45.39	13	45.14	45.40	-3	53,410	-0.01%
2020/10/12	33	45.88	10	45.80	45.40	23	54,813	0.04%
2020/10/08	21	46.18	134	46.29	46.20	-113	56,601	-0.20%	大賣/鉅額交易
2020/10/07	134	45.82	11	46.82	45.85	123	57,105	0.22%	大買/鉅額交易
2020/10/06	15	46.44	45	46.32	46.55	-30	58,423	-0.05%
2020/10/05	1	45.20	20	45.14	45.35	-19	58,930	-0.03%
2020/09/30	44	44.29	24	44.48	44.60	20	59,080	0.03%
2020/09/29	17	44.93	41	45.14	45.35	-24	59,132	-0.04%
2020/09/28	33	44.78	39	44.70	44.50	-6	59,409	-0.01%
2020/09/25	142	45.04	95	44.85	43.95	47	60,014	0.08%	大買/
2020/09/24	30	46.77	29	47.00	47.00	1	60,188	0.00%
2020/09/23	123	47.09	121	46.43	46.30	2	59,961	0.00%	大買/大賣/
2020/09/22	44	47.42	37	47.53	47.30	7	60,325	0.01%
2020/09/21	57	48.56	18	48.84	48.20	39	61,168	0.06%
2020/09/18	15	49.29	41	49.00	49.40	-26	61,286	-0.04%
2020/09/17	90	48.80	69.1	48.80	48.50	20.9	61,454	0.03%
2020/09/16	40	49.68	28	49.49	49.25	12	61,484	0.02%
2020/09/15	58	49.56	50	49.93	49.15	8	61,668	0.01%
2020/09/14	28	49.98	9	49.87	49.60	19	61,621	0.03%
2020/09/11	10	49.78	26	49.65	48.85	-16	62,002	-0.03%
2020/09/10	94	50.12	28	50.19	49.70	66	63,001	0.10%
2020/09/09	47	50.70	28	50.89	50.70	19	63,631	0.03%
2020/09/08	94	51.34	87	51.11	50.60	7	63,687	0.01%
2020/09/07	119	53.55	23	52.66	51.80	96	63,840	0.15%	大買/
2020/09/04	47	53.28	50	54.04	54.80	-3	63,910	0.00%
2020/09/03	48	54.74	71	54.59	53.90	-23	64,048	-0.04%
2020/09/02	27	53.97	86	53.84	53.80	-59	64,353	-0.09%
2020/09/01	87	52.51	120.7	52.54	53.10	-33.7	64,129	-0.05%	大賣/
2020/08/31	46	51.99	48.9	52.09	51.40	-2.9	63,696	0.00%
2020/08/28	183	52.95	59	52.43	51.80	124	63,696	0.19%	大買/鉅額交易
2020/08/27	72	54.53	100	54.83	55.10	-28	63,450	-0.04%
2020/08/26	73	54.75	48	54.78	53.90	25	63,286	0.04%
2020/08/25	146	54.97	131	54.47	54.00	15	62,944	0.02%	大買/大賣/
2020/08/24	255	58.21	164	58.07	55.20	91	62,792	0.14%	大買/大賣/
2020/08/21	40	56.09	98	56.71	57.40	-58	61,011	-0.10%
2020/08/20	213	54.55	185	54.09	52.20	28	62,227	0.04%	大買/大賣/
2020/08/19	159	56.56	156	56.56	56.60	3	61,656	0.00%	大買/大賣/
2020/08/18	103	54.62	155	54.71	56.20	-52	61,108	-0.09%	大買/大賣/
2020/08/17	123	53.59	88	53.54	53.10	35	60,793	0.06%	大買/
2020/08/14	168	52.50	131	52.92	53.10	37	60,487	0.06%	大買/大賣/
2020/08/13	191	50.42	173	50.76	52.20	18	58,936	0.03%	大買/大賣/
2020/08/12	104	46.17	234	46.35	48.20	-130	56,215	-0.23%	大買/大賣/鉅額交易
2020/08/11	115	43.88	103	44.04	43.85	12	55,202	0.02%	大買/大賣/
2020/08/10	159	43.83	132	44.55	43.60	27	55,347	0.05%	大買/大賣/
2020/08/07	24	42.31	42	42.41	42.10	-18	54,708	-0.03%
2020/08/06	90	41.83	46	41.58	41.40	44	55,555	0.08%
2020/08/05	65	42.03	121	42.18	42.70	-56	55,729	-0.10%	大賣/
2020/08/04	45	40.60	10	40.42	40.35	35	55,561	0.06%
2020/08/03	43	40.90	33	40.97	41.20	10	55,548	0.02%
2020/07/31	53	40.38	29	40.45	40.30	24	55,641	0.04%
2020/07/30	77	40.74	37	40.92	40.80	40	56,159	0.07%
2020/07/29	74	41.41	39	41.56	40.55	35	56,588	0.06%
2020/07/28	43	42.57	69	42.24	42.50	-26	56,594	-0.05%
2020/07/27	35	43.31	65	43.13	42.15	-30	56,788	-0.05%
2020/07/24	87	42.36	69	42.17	41.55	18	56,984	0.03%
2020/07/23	43	43.37	60	43.43	43.75	-17	57,673	-0.03%
2020/07/22	84	42.72	104	42.74	42.30	-20	58,198	-0.03%	大賣/
2020/07/21	151	42.10	160	42.07	41.80	-9	57,408	-0.02%	大買/大賣/
2020/07/20	192	40.12	243.5	39.98	41.90	-51.5	57,098	-0.09%	大買/大賣/
2020/07/17	194	39.09	212	39.22	38.10	-18	56,222	-0.03%	大買/大賣/
2020/07/16	78	37.93	128	37.84	38.80	-50	54,977	-0.09%	大賣/
2020/07/15	150	37.07	187	37.25	36.55	-37	54,307	-0.07%	大買/大賣/
2020/07/14	67	35.98	52	35.85	35.65	15	54,106	0.03%
2020/07/13	105	35.88	262	35.97	36.50	-157	54,451	-0.29%	大買/大賣/鉅額交易
2020/07/10	61	33.29	95	34.11	33.90	-34	54,216	-0.06%
2020/07/09	57	34.02	36	34.03	33.65	21	54,678	0.04%
2020/07/08	9	33.53	54	33.91	34.20	-45	55,282	-0.08%
2020/07/07	115	34.04	69	34.16	33.70	46	55,943	0.08%	大買/
2020/07/06	129	35.61	131	35.52	35.15	-2	56,323	0.00%	大買/大賣/
2020/07/03	79	34.49	130	34.53	34.50	-51	56,313	-0.09%	大賣/
2020/07/02	41	33.35	27	33.31	33.20	14	55,775	0.03%
2020/07/01	21	33.71	26	33.87	33.40	-5	56,138	-0.01%
2020/06/30	67	33.94	91	33.87	33.60	-24	57,055	-0.04%
2020/06/29	15	32.20	17	32.19	32.10	-2	57,793	0.00%
2020/06/24	13	31.75	15	31.81	32.00	-2	59,076	0.00%
2020/06/23	20	31.71	16	31.78	31.65	4	60,318	0.01%
2020/06/22	65	32.44	10	32.15	32.05	55	60,822	0.09%
2020/06/19	5	33.22	10	33.30	33.30	-5	61,315	-0.01%
2020/06/18	33	33.28	55	33.02	33.15	-22	61,646	-0.04%
2020/06/17	188	33.94	269	33.64	33.20	-81	61,513	-0.13%	大買/大賣/
2020/06/16	111	33.26	130	33.69	34.25	-19	61,513	-0.03%	大買/大賣/
2020/06/15	47	31.70	84	31.68	31.15	-37	61,691	-0.06%
2020/06/12	57	32.64	22	32.68	32.45	35	63,144	0.06%
2020/06/11	100	33.32	157	33.20	33.75	-57	64,561	-0.09%	大賣/
2020/06/10	60	33.20	82.4	33.24	33.10	-22.4	65,914	-0.03%
2020/06/09	150	34.45	99	34.38	33.90	51	67,752	0.08%	大買/
2020/06/08	90	34.50	72	34.75	33.95	18	68,454	0.03%
2020/06/05	76	35.18	51	35.10	35.00	25	70,044	0.04%
2020/06/04	34	35.44	10	35.61	35.00	24	71,378	0.03%
2020/06/03	240	35.15	75	35.62	35.25	165	72,543	0.23%	大買/鉅額交易
2020/06/02	182	36.65	106	36.61	36.10	76	73,155	0.10%	大買/大賣/
2020/06/01	97	37.48	69	37.56	37.80	28	73,512	0.04%
2020/05/29	160	37.34	217	37.11	37.25	-57	74,101	-0.08%	大買/大賣/
2020/05/28	119	37.49	85	37.31	37.00	34	74,253	0.05%	大買/
2020/05/27	270	38.13	304	38.06	36.90	-34	73,667	-0.05%	大買/大賣/
2020/05/26	72	35.16	276	35.46	36.45	-204	71,644	-0.28%	大賣/鉅額交易
2020/05/25	137	32.61	14	32.67	33.15	123	70,485	0.17%	大買/鉅額交易
2020/05/22	28	33.99	105	33.91	33.35	-77	69,924	-0.11%	大賣/
2020/05/21	51	33.65	39	33.59	33.65	12	69,183	0.02%
2020/05/20	71	32.91	40	32.91	32.70	31	68,662	0.05%
2020/05/19	65	33.05	21	32.96	33.50	44	68,360	0.06%
2020/05/18	129	32.86	47.6	32.62	32.30	81.4	67,883	0.12%	大買/
2020/05/15	44	33.53	105	33.48	34.10	-61	67,270	-0.09%	大賣/
2020/05/14	51	33.23	59	33.41	32.55	-8	66,571	-0.01%
2020/05/13	133	34.29	58.3	34.07	33.60	74.7	66,131	0.11%	大買/
2020/05/12	24	33.74	34	34.08	34.50	-10	65,016	-0.02%
2020/05/11	35	33.84	24	33.89	33.25	11	64,952	0.02%
2020/05/08	73	33.35	29.6	33.31	33.20	43.4	64,286	0.07%
2020/05/07	34	33.01	45	32.90	33.50	-11	64,040	-0.02%
2020/05/06	158	32.70	91	32.07	32.15	67	63,725	0.11%	大買/
2020/05/05	138	33.87	43	34.25	33.00	95	63,131	0.15%	大買/
2020/05/04	93	32.93	67	33.52	34.05	26	62,617	0.04%
2020/04/30	64	32.90	60	33.00	33.05	4	62,094	0.01%
2020/04/29	58	31.98	68	32.11	32.10	-10	61,518	-0.02%
2020/04/28	175.3	32.25	249	32.41	31.25	-73.7	60,935	-0.12%	大買/大賣/
2020/04/27	51	29.87	126	29.93	31.50	-75	59,408	-0.13%	大賣/
2020/04/24	70	28.72	68	28.41	28.65	2	58,034	0.00%
2020/04/23	101	28.47	129	28.25	28.50	-28	57,913	-0.05%	大買/大賣/
2020/04/22	39	27.31	77	27.58	28.35	-38	57,177	-0.07%
2020/04/21	62	27.62	55	27.52	27.05	7	56,362	0.01%
2020/04/20	127	27.95	141	27.96	27.70	-14	55,798	-0.03%	大買/大賣/
2020/04/17	194	28.14	264	28.49	27.80	-70	55,711	-0.13%	大買/大賣/
2020/04/16	171	28.42	209	28.08	28.60	-38	54,579	-0.07%	大買/大賣/
2020/04/15	225	27.83	211.9	28.23	27.80	13.1	54,265	0.02%	大買/大賣/
2020/04/14	167	27.82	238.9	27.88	28.75	-71.9	53,103	-0.14%	大買/大賣/
2020/04/13	166	26.63	138	26.83	26.80	28	52,502	0.05%	大買/大賣/
2020/04/10	168.1	26.51	179	26.56	26.40	-10.9	52,164	-0.02%	大買/大賣/
2020/04/09	83	26.43	36	26.55	25.35	47	51,436	0.09%
2020/04/08	212	27.68	112	27.17	26.50	100	50,729	0.20%	大買/大賣/
2020/04/07	129	28.57	153	28.49	28.35	-24	49,950	-0.05%	大買/大賣/
2020/04/06	160	26.64	155	26.80	26.90	5	50,020	0.01%	大買/大賣/
2020/04/01	359	24.69	226	24.72	25.15	133	49,877	0.27%	大買/大賣/鉅額交易
2020/03/31	187	24.47	253	24.58	24.25	-66	48,514	-0.14%	大買/大賣/
2020/03/30	247	23.17	201	23.29	23.60	46	46,687	0.10%	大買/大賣/
2020/03/27	139	22.32	341	22.54	23.10	-202	45,112	-0.45%	大買/大賣/鉅額交易
2020/03/26	171	20.48	192	20.72	21.00	-21	43,532	-0.05%	大買/大賣/
2020/03/25	184	19.97	126	19.99	20.20	58	42,629	0.14%	大買/大賣/
2020/03/24	151	18.66	236	18.61	18.85	-85	41,664	-0.20%	大買/大賣/
2020/03/23	61	17.04	64	17.27	17.75	-3	41,110	-0.01%
2020/03/20	248	18.10	141	18.31	18.00	107	40,715	0.26%	大買/大賣/鉅額交易
2020/03/19	149	17.89	150	18.12	17.20	-1	39,451	0.00%	大買/大賣/
2020/03/18	374	19.97	446	20.13	19.10	-72	38,401	-0.19%	大買/大賣/
2020/03/17	178	20.68	183	20.37	20.05	-5	36,538	-0.01%	大買/大賣/
2020/03/16	232	21.30	272	20.62	19.80	-40	34,930	-0.11%	大買/大賣/
2020/03/13	351	20.14	267	20.01	21.85	84	33,077	0.25%	大買/大賣/
2020/03/12	204.1	20.77	172	20.93	19.90	32.1	30,903	0.10%	大買/大賣/
2020/03/11	141	21.72	187	22.00	22.10	-46	29,944	-0.15%	大買/大賣/
2020/03/10	146	19.99	143.2	20.01	20.50	2.8	27,942	0.01%	大買/大賣/
2020/03/09	154	20.20	149	20.39	18.65	5	26,321	0.02%	大買/大賣/
2020/03/06	95	19.29	182	19.41	20.10	-87	24,818	-0.35%	大賣/
2020/03/05	141	18.07	131	18.31	18.50	10	23,647	0.04%	大買/大賣/
2020/03/04	60	17.24	39	17.65	17.75	21	22,811	0.09%
2020/03/03	41	16.74	156	16.80	17.05	-115	21,797	-0.53%	大賣/鉅額交易
2020/03/02	9	14.63	8.2	15.09	15.50	0.9	21,006	0.00%
2020/02/27	24	15.31	5	15.49	14.80	19	21,197	0.09%
2020/02/26	55	15.48	2	15.78	15.45	53	21,767	0.24%
2020/02/25	0	0.00	4	15.49	15.95	-4	22,681	-0.02%
2020/02/24	13	15.85	3	15.75	15.65	10	23,338	0.04%
2020/02/21	8	16.02	13	16.11	16.10	-5	23,798	-0.02%
2020/02/20	15	15.81	12	15.88	15.85	3	24,220	0.01%
2020/02/19	11	15.64	4	15.75	15.70	7	24,387	0.03%
2020/02/18	75	15.55	66	15.67	15.70	9	24,726	0.04%
2020/02/17	34	15.59	7	15.61	15.55	27	24,570	0.11%
2020/02/14	31	15.68	36	15.74	15.75	-5	24,439	-0.02%
2020/02/13	54	15.55	94	15.31	15.25	-40	24,131	-0.17%
2020/02/12	66	15.03	113	15.47	15.50	-47	23,954	-0.20%	大賣/
2020/02/11	5	14.55	66	14.48	14.85	-61	23,255	-0.26%
2020/02/10	2	14.15	10	14.25	14.40	-8	23,187	-0.03%
2020/02/07	39	14.46	11	14.52	14.30	28	23,024	0.12%
2020/02/06	29	14.86	1	15.00	14.95	28	22,816	0.12%
2020/02/05	20	14.66	3	14.68	14.40	17	22,607	0.08%
2020/02/04	60	14.99	19	15.08	15.00	41	22,350	0.18%
2020/02/03	44	14.16	5	14.45	14.35	39	23,078	0.17%
2020/01/31	72	15.30	10	15.32	15.30	62	22,970	0.27%
2020/01/30	63	16.38	7	16.35	16.20	56	22,697	0.25%
2020/01/20	13	18.01	5	17.98	18.00	8	22,672	0.04%
2020/01/17	57	17.52	74	17.81	18.00	-17	22,658	-0.08%
2020/01/16	8	17.76	571	17.71	17.70	-563	22,405	-2.51%	大賣/鉅額交易
2020/01/15	18	18.24	74	18.15	18.10	-56	22,242	-0.25%
2020/01/14	2	18.10	37	18.23	18.40	-35	22,156	-0.16%
2020/01/13	28	18.02	86	18.30	17.85	-58	21,854	-0.27%
2020/01/10	45	17.70	13	17.83	17.80	32	21,099	0.15%
2020/01/09	12	17.87	59	17.94	18.30	-47	20,514	-0.23%
2020/01/08	4	16.70	80	17.10	17.15	-76	19,878	-0.38%
2020/01/07	27	16.98	2	17.45	17.05	25	19,780	0.13%
2020/01/06	27	16.97	174	17.29	17.40	-147	19,344	-0.76%	大賣/鉅額交易
2020/01/03	1	16.70	22	17.14	16.85	-21	18,782	-0.11%
2020/01/02	311	16.99	34	16.93	16.85	277	18,502	1.50%	大買/鉅額交易
2019/12/31	17	16.51	1	16.55	16.65	16	18,242	0.09%
2019/12/30	8	16.96	31	17.00	16.80	-23	18,122	-0.13%
2019/12/27	205	16.74	105	16.60	16.75	100	17,507	0.57%	大買/大賣/
2019/12/26	3	16.00	62	16.10	16.20	-59	17,016	-0.35%
2019/12/25	7	15.69	18	15.73	15.80	-11	16,928	-0.06%
2019/12/24	0	0.00	13	15.54	15.60	-13	17,015	-0.08%
2019/12/23	77	15.43	15	15.39	15.30	62	17,047	0.36%
2019/12/20	20	15.64	3	15.72	15.75	17	17,021	0.10%
2019/12/19	32	15.71	14	15.76	15.80	18	17,045	0.11%
2019/12/18	75	15.94	7	15.93	15.75	68	17,159	0.40%
2019/12/17	18	16.40	7	16.35	16.25	11	17,121	0.06%
2019/12/16	1	16.20	0.3	16.25	16.25	0.7	17,244	0.00%
2019/12/13	71	16.12	7	16.36	15.95	64	17,293	0.37%
2019/12/12	0	0.00	34	16.48	16.30	-34	17,347	-0.20%
2019/12/11	27	16.64	30	16.68	16.50	-3	17,921	-0.02%
2019/12/10	21	16.25	41	16.47	16.55	-20	17,896	-0.11%
2019/12/09	119	16.43	16	16.48	16.30	103	18,240	0.56%	大買/鉅額交易
2019/12/06	151	16.29	65	16.21	16.35	86	18,132	0.47%	大買/
2019/12/05	2	15.65	1	15.65	15.70	1	17,726	0.01%
2019/12/04	16	15.61	4	15.60	15.55	12	18,063	0.07%
2019/12/03	35	15.58	9	15.63	15.70	26	18,789	0.14%
2019/12/02	45	15.05	23	15.43	15.50	22	19,620	0.11%
2019/11/29	37	15.65	3	15.72	15.50	34	19,782	0.17%
2019/11/28	81	15.73	9	15.67	15.60	72	20,209	0.36%
2019/11/27	35	15.92	8	15.95	16.10	27	20,992	0.13%
2019/11/26	62	16.05	5	16.13	16.15	57	21,042	0.27%
2019/11/25	56	16.59	39	16.34	16.25	17	20,617	0.08%
2019/11/22	139	16.93	47.2	16.58	16.15	91.8	19,834	0.46%	大買/
2019/11/21	12.3	16.05	85	16.07	16.55	-72.7	18,704	-0.39%
2019/11/20	33	15.71	82	15.85	15.70	-49	17,910	-0.27%
2019/11/19	36.3	15.48	113.2	15.57	15.40	-76.9	17,547	-0.44%	大賣/
2019/11/18	29	15.19	54	15.16	15.15	-25	16,976	-0.15%
2019/11/15	18	14.55	120	14.82	14.90	-102	16,709	-0.61%	大賣/鉅額交易
2019/11/14	5	14.01	0	0.00	14.00	5	16,338	0.03%
2019/11/13	0	0.00	2	14.20	14.00	-2	16,424	-0.01%
2019/11/12	0	0.00	1	13.90	14.05	-1	16,615	-0.01%
2019/11/11	7.5	13.69	0	0.00	13.60	7.5	16,621	0.05%
2019/11/08	31	14.16	0	0.00	14.15	31	16,570	0.19%
2019/11/07	56	14.19	15	14.00	14.15	41	16,592	0.25%
2019/11/06	25	14.63	105	14.46	14.45	-80	16,521	-0.48%	大賣/
2019/11/05	20	14.60	0	0.00	14.70	20	16,498	0.12%
2019/11/04	39	14.71	22	14.90	14.60	17	16,542	0.10%
2019/11/01	111	14.99	12	15.04	14.90	99	16,438	0.60%	大買/
2019/10/31	99	15.70	101	15.57	15.35	-2	16,321	-0.01%	大賣/
2019/10/30	11	14.93	30	15.05	15.00	-19	15,333	-0.12%
2019/10/29	61	14.94	51	14.52	14.45	10	15,140	0.07%
2019/10/28	27	15.04	24	14.95	14.90	3	15,233	0.02%
2019/10/25	0	0.00	8	14.76	14.80	-8	15,513	-0.05%
2019/10/24	1	14.70	3	14.85	14.75	-2	15,525	-0.01%
2019/10/23	11	14.55	6	14.78	14.70	5	15,859	0.03%
2019/10/22	10	14.55	20	14.90	14.55	-10	15,876	-0.06%
2019/10/21	0	0.00	32	14.81	14.75	-32	15,823	-0.20%
2019/10/18	0	0.00	5	14.55	14.55	-5	15,857	-0.03%
2019/10/17	1	14.55	1	14.55	14.55	0	15,948	0.00%
2019/10/16	14	14.43	1	14.55	14.40	13	16,089	0.08%
2019/10/15	9	14.65	28	14.64	14.70	-19	16,377	-0.12%
2019/10/14	22	14.28	21	14.28	14.25	1	16,316	0.01%
2019/10/09	10	13.65	0	0.00	13.60	10	16,563	0.06%
2019/10/08	0	0.00	7	13.90	13.75	-7	16,613	-0.04%
2019/10/07	0	0.00	6	14.04	13.90	-6	16,657	-0.04%
2019/10/04	10	13.95	0	0.00	13.90	10	16,669	0.06%
2019/10/01	0	0.00	6	14.12	14.20	-6	16,643	-0.04%
2019/09/27	28	13.80	26	13.75	13.80	2	16,560	0.01%
2019/09/26	50	14.32	10	14.20	14.20	40	16,446	0.24%
2019/09/25	24	14.48	0	0.00	14.35	24	16,418	0.15%
2019/09/24	25	14.59	10	14.90	14.55	15	16,485	0.09%
2019/09/23	5	14.80	29	14.89	14.80	-24	16,398	-0.15%
2019/09/20	26	14.59	2	14.55	14.70	24	16,339	0.15%
2019/09/19	84	14.67	0	0.00	14.50	84	16,310	0.52%
2019/09/18	35	14.89	5	14.90	14.85	30	16,202	0.19%
2019/09/17	32	14.95	5	15.00	15.00	27	16,088	0.17%
2019/09/16	30	15.28	58	15.31	15.10	-28	15,838	-0.18%
2019/09/12	37	15.05	1	15.05	15.05	36	15,112	0.24%
2019/09/11	14	14.84	126	14.90	15.20	-112	14,883	-0.75%	大賣/鉅額交易
2019/09/10	17	14.58	5	14.60	14.55	12	14,308	0.08%
2019/09/09	0	0.00	31	14.54	14.55	-31	14,145	-0.22%
2019/09/06	58	14.59	146	14.42	14.55	-88	13,956	-0.63%	大賣/
2019/09/05	155	14.81	36	14.76	14.75	119	13,659	0.87%	大買/鉅額交易
2019/09/04	121	14.89	69	15.03	15.10	52	13,004	0.40%	大買/
2019/09/03	26	14.42	4	14.39	14.45	22	12,321	0.18%
2019/09/02	36	14.41	44	14.65	14.80	-8	11,884	-0.07%
2019/08/30	72	14.32	123	14.26	14.45	-51	11,134	-0.46%	大賣/
2019/08/29	3	13.40	75	13.38	13.45	-72	10,088	-0.71%
2019/08/28	10	13.10	10	13.10	12.90	0	9,654	0.00%
2019/08/27	0	0.00	12	13.00	12.85	-12	9,632	-0.12%
2019/08/26	42	12.72	23	12.72	12.75	19	9,601	0.20%
2019/08/23	20	13.20	0	0.00	13.15	20	9,533	0.21%
2019/08/22	8	13.36	56	13.42	13.50	-48	9,474	-0.51%
2019/08/21	10	12.92	42	13.13	13.15	-32	9,142	-0.35%
2019/08/20	5	12.80	8	12.95	12.70	-3	9,035	-0.03%
2019/08/19	13	12.88	15	12.96	12.80	-2	9,010	-0.02%
2019/08/16	0	0.00	14	12.91	12.80	-14	8,950	-0.16%
2019/08/15	18	12.16	20	12.88	12.90	-2	8,846	-0.02%
2019/08/14	0	0.00	6	12.54	12.35	-6	8,724	-0.07%
2019/08/13	6	12.23	0	0.00	12.15	6	8,759	0.07%
2019/08/12	0	0.00	5	12.65	12.50	-5	8,864	-0.06%
2019/08/08	3	12.43	19	12.61	12.70	-16	8,897	-0.18%
2019/08/07	1	12.20	0	0.00	12.10	1	8,873	0.01%
2019/08/06	34	11.57	19	12.12	12.30	15	8,854	0.17%
2019/08/05	1	12.00	0	0.00	11.95	1	8,779	0.01%
2019/08/02	45	12.53	4	12.58	12.25	41	8,777	0.47%
2019/08/01	20	13.15	2	13.05	13.05	18	8,634	0.21%
2019/07/31	20	13.20	0	0.00	13.45	20	8,513	0.23%
2019/07/30	14	13.56	34	13.94	13.40	-20	8,395	-0.24%
2019/07/29	8	14.09	84	14.04	13.85	-76	8,132	-0.93%
2019/07/26	1	13.40	0	0.00	13.50	1	7,639	0.01%
2019/07/25	20	13.52	62	13.53	13.40	-42	7,599	-0.55%
2019/07/24	24	12.99	34	12.95	12.95	-10	7,238	-0.14%
2019/07/23	26	13.32	3	13.50	13.25	23	7,257	0.32%
2019/07/22	5	13.55	29	13.50	13.60	-24	7,202	-0.33%
2019/07/19	7	13.17	8	13.19	13.05	-1	7,063	-0.01%
2019/07/18	10	13.30	22	13.37	13.05	-12	7,084	-0.17%
2019/07/17	60	13.23	117	13.21	13.30	-57	7,012	-0.81%	大賣/
2019/07/16	7	12.79	62	12.58	12.90	-55	6,618	-0.83%
2019/07/15	58	12.58	7	12.59	12.65	51	6,514	0.78%
2019/07/12	8	12.28	5	12.30	12.15	3	6,223	0.05%
2019/07/11	5	12.08	11	12.06	12.20	-6	6,337	-0.09%
2019/07/10	10	12.15	0	0.00	12.05	10	6,394	0.16%
2019/07/09	1	11.90	4	11.80	11.90	-3	6,474	-0.05%
2019/07/05	35	12.17	27	12.05	12.05	8	6,889	0.12%
2019/07/02	0	0.00	30	12.00	12.05	-30	8,493	-0.35%
2019/07/01	5	11.95	5	12.10	11.95	0	8,852	0.00%
2019/06/28	0	0.00	5	11.65	11.65	-5	8,811	-0.06%
2019/06/25	7	12.02	8	12.00	11.80	-1	8,900	-0.01%
2019/06/24	0	0.00	78	11.80	12.00	-78	8,807	-0.89%
2019/06/21	22	12.10	4	12.00	11.85	18	8,900	0.20%
2019/06/20	11	12.00	6	12.00	11.95	5	8,946	0.06%
2019/06/19	49	11.96	39	11.70	11.85	10	9,136	0.11%
2019/06/18	0	0.00	34	11.45	11.40	-34	9,141	-0.37%
2019/06/17	54	11.68	3	11.70	11.50	51	9,669	0.53%
2019/06/13	11	11.77	0	0.00	11.75	11	9,785	0.11%
2019/06/12	8	11.60	4	11.68	11.65	4	9,772	0.04%
2019/06/11	1	11.10	30	11.47	11.90	-29	9,632	-0.30%
2019/06/06	5	10.85	0	0.00	10.75	5	9,403	0.05%
2019/06/03	8	10.85	0	0.00	10.90	8	9,638	0.08%
2019/05/31	2	11.10	103	11.20	11.10	-101	9,664	-1.05%	大賣/鉅額交易
2019/05/30	7	11.10	14.3	11.07	11.10	-7.3	9,733	-0.08%
2019/05/24	102	10.75	0	0.00	10.75	102	10,045	1.02%	大買/鉅額交易
2019/05/23	11	10.82	0	0.00	10.80	11	10,078	0.11%
2019/05/21	3	10.70	3	10.85	11.10	0	10,370	0.00%
2019/05/20	25	11.20	6	11.17	11.10	19	10,623	0.18%
2019/05/17	5	12.21	7	12.01	11.90	-2	10,694	-0.02%
2019/05/16	6	11.88	0	0.00	11.75	6	10,831	0.06%
2019/05/15	20	12.05	2	12.10	12.15	18	11,275	0.16%
2019/05/14	0	0.00	12	11.24	11.50	-12	11,395	-0.11%
2019/05/13	1	11.60	0	0.00	11.40	1	11,535	0.01%
2019/05/10	5	12.15	2	11.75	11.75	3	11,519	0.03%
2019/05/09	1	12.15	2	12.40	12.10	-1	11,449	-0.01%
2019/05/07	2	12.60	1	12.65	12.55	1	11,432	0.01%
2019/05/06	5	12.53	6	12.65	12.40	-1	11,457	-0.01%
2019/05/02	1	12.90	4	12.89	12.95	-3	11,512	-0.03%
2019/04/30	6	12.41	10	12.35	12.50	-4	11,828	-0.03%
2019/04/29	54	12.63	0	0.00	12.50	54	11,953	0.45%
2019/04/26	13	13.18	2	13.15	13.15	11	11,857	0.09%
2019/04/25	5	13.35	0.3	13.35	13.40	4.7	11,981	0.04%
2019/04/24	65	13.31	7	13.37	13.25	58	12,252	0.47%
2019/04/23	21	13.56	0	0.00	13.50	21	12,744	0.16%
2019/04/22	25	13.72	25	13.80	13.75	0	12,720	0.00%
2019/04/19	4	13.63	12	13.64	13.65	-8	12,811	-0.06%
2019/04/18	27	13.81	0	0.00	13.55	27	13,033	0.21%
2019/04/17	45	13.93	0	0.00	13.95	45	13,250	0.34%
2019/04/16	5	14.22	7	14.24	14.20	-2	13,785	-0.01%
2019/04/15	36	14.00	5	14.00	14.00	31	14,559	0.21%
2019/04/12	13	14.25	31	14.16	13.90	-18	14,618	-0.12%
2019/04/11	47	14.34	5	14.60	14.15	42	14,573	0.29%
2019/04/10	16	14.69	8	14.84	14.60	8	14,472	0.06%
2019/04/09	45	15.33	89	15.75	14.80	-44	14,352	-0.31%
2019/04/08	39	14.72	163	14.93	15.30	-124	13,921	-0.89%	大賣/鉅額交易
2019/04/03	76	13.98	160	13.95	13.95	-84	13,527	-0.62%	大賣/
2019/04/01	13	13.53	36	13.36	13.40	-23	13,529	-0.17%
2019/03/29	12	13.13	30	13.10	13.25	-18	13,551	-0.13%
2019/03/28	71	13.21	8	13.19	13.05	63	13,781	0.46%
2019/03/27	23	13.48	0	0.00	13.50	23	13,798	0.17%
2019/03/26	60	13.62	5	13.65	13.55	55	13,781	0.40%
2019/03/25	51	13.74	0	0.00	13.75	51	13,752	0.37%
2019/03/22	2	14.55	23	14.47	14.10	-21	13,772	-0.15%
2019/03/21	25	14.21	21.4	14.29	14.15	3.6	13,846	0.03%
2019/03/20	11	14.43	93	14.37	14.30	-82	13,962	-0.59%
2019/03/19	5	14.00	0	0.00	13.80	5	13,686	0.04%
2019/03/18	33	13.94	10	13.86	13.85	23	14,141	0.16%
2019/03/15	0	0.00	7	13.77	13.75	-7	15,426	-0.05%
2019/03/14	5	13.50	0	0.00	13.45	5	15,854	0.03%
2019/03/13	20	13.45	0	0.00	13.40	20	16,657	0.12%
2019/03/12	2	13.70	0	0.00	13.50	2	16,897	0.01%
2019/03/11	1	13.65	0	0.00	13.60	1	17,158	0.01%
2019/03/08	2	13.53	4	13.55	13.60	-2	17,402	-0.01%
2019/03/07	12	13.80	10	13.75	13.70	2	17,504	0.01%
2019/03/05	7	14.05	0	0.00	14.00	7	17,887	0.04%
2019/03/04	15	13.73	2	14.00	14.20	13	17,941	0.07%
2019/02/27	20	13.85	1	13.85	13.80	19	17,987	0.11%
2019/02/26	80	14.35	70	14.10	14.00	10	18,108	0.06%
2019/02/25	2	14.20	2	14.20	14.10	0	18,196	0.00%
2019/02/22	0	0.00	2	14.10	14.05	-2	18,265	-0.01%
2019/02/21	28	13.94	2	14.05	14.00	26	18,374	0.14%
2019/02/20	24	14.41	30	14.43	14.20	-6	18,544	-0.03%
2019/02/19	74	14.51	96	14.37	14.40	-22	18,906	-0.12%
2019/02/18	8	14.12	5	14.42	14.10	3	19,488	0.02%
2019/02/15	13	14.36	58	14.51	14.10	-45	19,524	-0.23%
2019/02/14	21	14.24	65	14.31	14.10	-44	19,259	-0.23%
2019/02/13	23	13.75	16	14.10	13.65	7	18,769	0.04%
2019/02/12	0	0.00	49	13.67	13.90	-49	18,572	-0.26%
2019/02/11	1	13.40	2	13.30	13.40	-1	18,485	-0.01%
2019/01/30	0	0.00	3	13.25	13.25	-3	18,532	-0.02%
2019/01/29	0	0.00	2	13.23	13.25	-2	18,576	-0.01%
2019/01/25	0	0.00	1	13.20	13.15	-1	18,707	-0.01%
2019/01/24	1	13.30	0	0.00	13.25	1	18,874	0.01%
2019/01/23	16	13.08	7	13.01	13.35	9	18,954	0.05%
2019/01/22	104	13.50	8	13.68	13.10	96	19,032	0.50%	大買/
2019/01/21	2	14.15	13	14.21	13.90	-11	18,660	-0.06%
2019/01/18	20	13.70	2	13.88	13.90	18	18,513	0.10%
2019/01/17	24	13.75	22	14.13	13.75	2	18,514	0.01%
2019/01/16	27	13.94	32	13.73	13.90	-5	18,396	-0.03%
2019/01/15	28	14.04	41	13.90	13.65	-13	18,118	-0.07%
2019/01/14	30	13.18	20	13.28	13.45	10	17,558	0.06%
2019/01/11	10	13.28	7	13.39	13.35	3	17,517	0.02%
2019/01/10	57	13.65	50	13.65	13.45	7	17,403	0.04%
2019/01/09	35	14.18	2	14.10	14.00	33	17,156	0.19%
2019/01/08	82	14.39	73	14.41	14.55	9	16,910	0.05%
2019/01/07	44	13.79	69	14.14	14.40	-25	16,250	-0.15%
2019/01/04	6	13.15	77	13.33	13.10	-71	15,488	-0.46%
2019/01/02	4	13.14	1	13.25	13.15	3	15,392	0.02%
2018/12/28	11	12.96	11	13.00	13.10	0	15,350	0.00%
2018/12/27	26	13.29	11	13.49	13.05	15	15,497	0.10%
2018/12/26	1	13.40	19	13.29	13.25	-18	15,310	-0.12%
2018/12/25	102	13.19	68	13.36	13.50	34	15,415	0.22%	大買/
2018/12/24	7	13.20	14	13.42	13.15	-7	15,171	-0.05%
2018/12/22	11	13.18	17	13.31	13.25	-6	15,044	-0.04%
2018/12/21	3	13.08	70	12.93	13.20	-67	14,973	-0.45%
2018/12/20	12	12.49	29	12.59	12.60	-17	14,911	-0.11%
2018/12/19	13	12.31	2	12.33	12.30	11	14,834	0.07%
2018/12/18	7	12.45	11	12.55	12.45	-4	14,981	-0.03%
2018/12/17	3	12.53	1	12.35	12.30	2	15,113	0.01%
2018/12/14	13	12.08	14	12.33	12.60	-1	15,534	-0.01%
2018/12/13	78	12.59	0	0.00	12.25	78	15,407	0.51%
2018/12/12	23	12.95	7	12.94	12.90	16	15,294	0.10%
2018/12/11	91	12.99	108	12.96	12.90	-17	15,285	-0.11%	大賣/
2018/12/10	29	13.79	48	13.87	13.60	-19	15,357	-0.12%
2018/12/07	4	13.28	178	13.70	13.75	-174	14,342	-1.21%	大賣/鉅額交易
2018/12/06	84	13.38	63	13.87	12.50	21	14,332	0.15%
2018/12/05	25	13.10	102.1	13.52	13.75	-77.1	14,145	-0.55%	大賣/
2018/12/04	44	13.28	148	13.31	13.20	-104	14,467	-0.72%	大賣/鉅額交易
2018/12/03	5	12.81	43	13.03	12.85	-38	14,798	-0.26%
2018/11/30	1	12.35	13	12.36	12.30	-12	15,372	-0.08%
2018/11/29	21	12.30	64	12.40	12.10	-43	16,645	-0.26%
2018/11/28	17	12.81	25	12.88	12.80	-8	16,412	-0.05%
2018/11/27	21	12.82	3	12.77	12.90	18	16,444	0.11%
2018/11/26	9	12.66	4	12.55	12.55	5	16,484	0.03%
2018/11/23	2	12.50	302	12.46	12.40	-300	16,524	-1.82%	大賣/鉅額交易
2018/11/22	13	12.64	140	12.74	12.30	-127	16,605	-0.76%	大賣/鉅額交易
2018/11/21	7	12.86	51	12.90	13.10	-44	16,482	-0.27%
2018/11/20	28	12.93	53	12.91	12.95	-25	16,511	-0.15%
2018/11/19	6	13.08	4	13.25	13.15	2	16,536	0.01%
2018/11/16	196	13.20	110	13.22	13.00	86	16,487	0.52%	大買/大賣/
2018/11/15	32	12.44	46	12.57	12.50	-14	16,133	-0.09%
2018/11/14	13	11.30	18	11.45	11.85	-5	16,585	-0.03%
2018/11/13	2	10.50	1	10.45	10.80	1	17,751	0.01%
2018/11/12	3	10.70	0	0.00	10.65	3	18,723	0.02%
2018/11/09	1	10.35	1	10.50	10.45	0	19,500	0.00%
2018/11/08	11	10.86	27	11.03	10.50	-16	20,407	-0.08%
2018/11/07	16	10.55	7	10.50	10.60	9	20,800	0.04%
2018/11/06	2	10.25	1	10.50	10.15	1	20,844	0.00%
2018/11/05	0	0.00	1	10.35	10.40	-1	20,954	0.00%
2018/11/02	13	10.56	5	10.30	10.30	8	20,935	0.04%
2018/11/01	1	10.75	6	10.69	10.65	-5	20,773	-0.02%
2018/10/31	16	9.91	23	10.15	10.20	-7	20,560	-0.03%
2018/10/30	1	9.70	27	9.56	9.86	-26	20,460	-0.13%
2018/10/29	4	9.14	7	9.14	9.10	-3	20,271	-0.01%
2018/10/26	26	9.30	2	9.31	9.23	24	20,228	0.12%
2018/10/25	70	9.54	0	0.00	9.43	70	20,159	0.35%
2018/10/24	2	9.96	3	10.13	10.05	-1	20,069	0.00%
2018/10/23	2	10.08	0	0.00	10.05	2	20,000	0.01%
2018/10/22	1	10.00	1	10.25	10.25	0	19,977	0.00%
2018/10/18	3	10.25	0	0.00	10.25	3	19,835	0.02%
2018/10/17	23	10.48	15	10.54	10.35	8	19,788	0.04%
2018/10/16	0	0.00	1	10.50	10.45	-1	19,689	-0.01%
2018/10/15	10	10.30	14	10.26	10.30	-4	19,541	-0.02%
2018/10/12	11	10.36	8	10.34	10.40	3	19,446	0.02%
2018/10/11	17	9.80	14	9.92	9.77	3	19,307	0.02%
2018/10/09	10	10.90	0	0.00	10.85	10	19,114	0.05%
2018/10/08	3	11.15	0	0.00	11.15	3	19,037	0.02%
2018/10/05	5	10.94	2	10.90	11.05	3	18,940	0.02%
2018/10/04	16	11.64	10.5	11.60	11.50	5.5	18,673	0.03%
2018/10/03	16	11.64	12	11.67	11.45	4	18,707	0.02%
2018/10/02	12	12.25	1	12.25	12.20	11	18,322	0.06%
2018/10/01	10	12.55	0	0.00	12.50	10	18,207	0.05%
2018/09/28	1	12.20	0	0.00	12.30	1	18,148	0.01%
2018/09/27	11	12.51	12.2	12.64	12.30	-1.2	18,060	-0.01%
2018/09/26	0	0.00	2	12.35	12.30	-2	17,822	-0.01%
2018/09/25	28	12.22	26	12.41	12.55	2	17,762	0.01%
2018/09/21	30	12.45	4	12.68	12.45	26	17,549	0.15%
2018/09/20	28	12.29	30	12.50	12.25	-2	17,320	-0.01%
2018/09/19	35	13.35	14	13.31	13.05	21	16,795	0.13%
2018/09/18	6	13.43	8	13.41	13.30	-2	16,584	-0.01%
2018/09/17	36	13.44	8	13.57	13.50	28	16,401	0.17%
2018/09/14	15	13.81	25	13.74	14.00	-10	16,153	-0.06%
2018/09/13	29	13.04	26	13.04	13.20	3	15,673	0.02%
2018/09/12	52	13.22	43	13.36	13.20	9	15,263	0.06%
2018/09/11	45	13.36	38	13.47	13.90	7	14,759	0.05%
2018/09/10	32	13.33	70	13.47	13.05	-38	14,108	-0.27%
2018/09/07	66	14.68	40	14.71	14.45	26	13,489	0.19%
2018/09/06	55	14.82	34	15.02	14.70	21	12,912	0.16%
2018/09/05	257	15.96	281	16.79	15.10	-24	12,083	-0.20%	大買/大賣/
2018/09/04	3	15.68	2	16.00	16.05	1	10,813	0.01%
2018/09/03	36	16.14	5	16.05	15.65	31	10,756	0.29%
2018/08/31	14	16.64	38	16.44	16.70	-24	10,728	-0.22%
2018/08/30	33	16.10	31	16.38	16.00	2	10,548	0.02%
2018/08/29	13	16.13	61	15.95	16.10	-48	10,415	-0.46%
2018/08/28	8	15.21	8	15.20	15.20	0	10,336	0.00%
2018/08/27	1	14.90	32	14.97	15.10	-31	10,217	-0.30%
2018/08/24	92	15.25	2	15.13	15.05	90	10,035	0.90%
2018/08/23	46	15.57	61	15.84	16.00	-15	9,818	-0.15%
2018/08/22	22	15.29	42	14.96	15.05	-20	9,524	-0.21%
2018/08/21	61	14.68	143	15.15	15.30	-82	9,321	-0.88%	大賣/
2018/08/20	43	14.38	41	14.13	14.20	2	7,900	0.03%
2018/08/17	121	13.93	171	14.08	14.30	-50	6,493	-0.77%	大買/大賣/
2018/08/16	21	12.48	99	12.57	13.00	-78	5,438	-1.43%
2018/08/15	80	12.12	274.3	11.99	12.20	-194.3	4,606	-4.22%	大賣/鉅額交易
2018/08/14	23	11.02	208.3	11.11	11.25	-185.3	3,657	-5.07%	大賣/鉅額交易
2018/08/13	0	0.00	24	10.40	10.25	-24	3,157	-0.76%
2018/08/10	34	10.48	5	10.52	10.45	29	3,020	0.96%
2018/08/09	6	10.10	6	10.20	10.10	0	2,813	0.00%
2018/08/08	3	10.00	19	10.08	10.10	-16	2,782	-0.58%
2018/08/07	5	10.30	41	10.10	9.95	-36	2,805	-1.28%
2018/08/06	42	10.00	4.1	10.06	10.05	37.9	2,794	1.36%
2018/08/03	0	0.00	5	9.90	9.88	-5	2,805	-0.18%
2018/07/27	20	9.83	5	9.79	9.84	15	2,843	0.53%
2018/07/26	0	0.00	104	9.47	9.73	-104	2,815	-3.69%	大賣/鉅額交易
2018/07/25	0	0.00	11	9.47	9.45	-11	2,808	-0.39%
2018/07/20	1	9.43	0	0.00	9.42	1	2,824	0.04%
2018/07/18	0	0.00	1	9.50	9.50	-1	2,835	-0.04%
2018/07/17	1	9.45	0	0.00	9.46	1	2,836	0.04%
2018/07/16	1	9.52	2	9.53	9.52	-1	2,839	-0.04%
2018/07/13	0	0.00	5	9.55	9.54	-5	2,858	-0.17%
2018/07/12	5	9.51	10	9.58	9.44	-5	2,863	-0.17%
2018/07/11	17	9.71	5	9.50	9.54	12	2,865	0.42%
2018/07/10	0	0.00	3	9.41	9.36	-3	2,578	-0.12%
2018/07/09	2	9.39	10	9.44	9.36	-8	2,672	-0.30%
2018/07/06	6	9.25	1	9.20	9.25	5	2,766	0.18%
2018/07/05	3	9.47	0	0.00	9.27	3	2,752	0.11%
2018/07/04	11	9.58	4.3	9.55	9.57	6.7	2,734	0.24%
2018/07/03	21	9.67	49	9.87	9.68	-28	2,733	-1.02%
2018/06/29	42.3	9.88	9	9.89	9.88	33.3	2,711	1.23%
2018/06/28	48	9.83	1	9.76	9.76	47	2,699	1.74%
2018/06/27	82	9.96	2	10.05	9.93	80	2,683	2.98%
2018/06/26	25	9.92	10	9.94	9.98	15	2,759	0.54%
2018/06/25	52	9.97	1	10.05	10.05	51	2,739	1.86%
2018/06/22	67	10.02	55	10.19	10.05	12	2,749	0.44%
2018/06/21	2	10.05	6	10.15	10.05	-4	2,644	-0.15%
2018/06/20	3	9.99	2	10.05	10.05	1	2,655	0.04%
2018/06/19	21	10.25	1	10.20	10.20	20	2,617	0.76%
2018/06/15	20	10.35	95	10.45	10.40	-75	2,595	-2.89%
2018/06/14	133	10.33	15	10.44	10.40	118	2,573	4.58%	大買/鉅額交易
2018/06/13	55	10.55	49	10.39	10.25	6	2,509	0.24%
2018/06/12	34	10.48	19	10.61	10.60	15	2,438	0.62%
2018/06/11	61	10.33	27	10.35	10.40	34	2,359	1.44%
2018/06/08	54	10.18	11	10.07	10.10	43	2,261	1.90%
2018/06/07	1	9.86	1	9.93	9.91	0	2,190	0.00%
2018/06/06	1	9.88	8	9.95	9.90	-7	2,158	-0.32%
2018/06/04	100	9.61	0	0.00	9.56	100	1,934	5.17%
2018/05/31	1	9.30	1.2	9.36	9.33	-0.2	1,911	-0.01%
2018/05/30	3	9.25	4	9.25	9.24	-1	1,894	-0.05%
2018/05/29	5	9.35	0	0.00	9.35	5	1,893	0.26%
2018/05/21	11	9.26	0	0.00	9.18	11	1,896	0.58%
2018/05/16	20	9.12	1	9.12	9.09	19	1,946	0.98%
2018/05/15	2	9.29	0	0.00	9.21	2	1,960	0.10%
2018/05/14	0	0.00	3	9.47	9.36	-3	2,029	-0.15%
2018/05/11	2	9.54	1	9.66	9.50	1	2,035	0.05%
2018/05/09	0	0.00	2	9.45	9.45	-2	2,008	-0.10%
2018/05/08	1	9.53	0	0.00	9.50	1	2,023	0.05%
2018/05/07	1	9.40	3	9.43	9.41	-2	1,984	-0.10%
2018/04/30	1	9.43	0	0.00	9.43	1	2,008	0.05%
2018/04/25	0	0.00	7	9.46	9.43	-7	2,089	-0.33%
2018/04/24	7	9.59	1	9.76	9.48	6	2,111	0.28%
2018/04/18	0	0.00	0.1	9.80	9.83	-0.1	2,257	0.00%
2018/04/13	0	0.00	10	10.34	10.10	-10	2,454	-0.41%
2018/04/12	7	9.92	6	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%
2018/03/31	0	0.00	5	9.80	9.78	-5	2,754	-0.18%
2018/03/29	0	0.00	7	10.01	9.83	-7	2,842	-0.25%
2018/03/28	10	9.72	0	0.00	9.70	10	2,858	0.35%
2018/03/26	5	9.47	0	0.00	9.42	5	3,088	0.16%
2018/03/23	2	9.38	2.2	9.43	9.40	-0.2	3,587	-0.01%
2018/03/22	1	9.73	1	9.73	9.62	0	3,593	0.00%
2018/03/19	1	9.73	0	0.00	9.79	1	3,730	0.03%
2018/03/15	0	0.00	3	10.10	10.00	-3	3,989	-0.08%
2018/03/14	0	0.00	3	9.86	9.86	-3	3,935	-0.08%
2018/03/13	3	9.96	1	9.69	9.85	2	3,952	0.05%
2018/03/12	1	9.63	0	0.00	9.60	1	3,905	0.03%
2018/03/09	0	0.00	62	9.64	9.64	-62	4,050	-1.53%
2018/03/08	61	9.58	11	9.55	9.53	50	4,076	1.23%
2018/03/07	10	9.50	27	9.59	9.48	-17	4,227	-0.40%
2018/03/06	0	0.00	9	9.43	9.41	-9	4,230	-0.21%
2018/03/05	0	0.00	14	9.32	9.31	-14	4,342	-0.32%
2018/03/02	0	0.00	11	9.46	9.46	-11	4,611	-0.24%
2018/03/01	0	0.00	3	9.47	9.54	-3	4,663	-0.06%
2018/02/27	8	9.56	7	9.69	9.58	1	4,687	0.02%
2018/02/12	2	9.05	22	8.95	9.06	-20	4,960	-0.40%
2018/02/09	15	8.35	5	8.47	8.60	10	4,999	0.20%
2018/02/08	1	9.07	15	9.22	9.02	-14	5,019	-0.28%
2018/02/07	2	9.28	0	0.00	9.20	2	5,073	0.04%
2018/02/06	34	9.08	2	9.02	9.05	32	5,226	0.61%
2018/02/05	4	9.98	5	9.97	10.00	-1	5,214	-0.02%
2018/02/02	1	10.20	0	0.00	10.25	1	5,250	0.02%
2018/01/31	0	0.00	14	10.30	10.25	-14	5,500	-0.25%
2018/01/30	1	10.30	3	10.42	10.40	-2	5,591	-0.04%
2018/01/29	0	0.00	8	10.25	10.20	-8	5,741	-0.14%
2018/01/26	0	0.00	4	10.20	10.20	-4	6,009	-0.07%
2018/01/25	1	10.20	1	10.30	10.20	0	6,146	0.00%
2018/01/24	1	10.15	5	10.17	10.15	-4	6,628	-0.06%
2018/01/23	65	10.23	53	10.17	10.15	12	6,663	0.18%
2018/01/22	96	10.37	93	10.20	10.20	3	6,673	0.04%
2018/01/19	1	10.35	8	10.40	10.35	-7	6,752	-0.10%
2018/01/18	3	10.48	0	0.00	10.35	3	6,762	0.04%
2018/01/17	1	10.50	1	10.60	10.45	0	6,815	0.00%
2018/01/16	2	10.53	22	10.53	10.55	-20	6,963	-0.29%
2018/01/15	23	10.41	1	10.55	10.35	22	6,832	0.32%
2018/01/12	12	10.49	10	10.40	10.40	2	6,802	0.03%
2018/01/11	33	10.44	20	10.40	10.45	13	6,785	0.19%
2018/01/10	28	10.57	3	10.55	10.45	25	6,692	0.37%
2018/01/09	9	10.72	0	0.00	10.75	9	6,613	0.14%
2018/01/08	15	10.84	46	11.08	10.90	-31	6,553	-0.47%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%
2018/01/04	0	0.00	8	10.67	10.65	-8	6,308	-0.13%
2018/01/03	3	10.63	5	10.60	10.60	-2	6,260	-0.03%
2018/01/02	7	10.65	0	0.00	10.75	7	6,219	0.11%