金像電 (2368)-富邦-台中券商分點個股進出

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

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.3	190.00	1.2	190.88	192.00	-1	4,634	-0.02%
2024/11/28	2	183.50	2	184.00	183.50	0	4,800	0.00%
2024/11/27	7	187.71	5.4	187.95	186.50	1.6	4,795	0.03%
2024/11/26	6	192.17	1	190.52	191.00	5	4,811	0.10%
2024/11/25	2	194.25	4.3	192.78	193.00	-2.3	4,760	-0.05%
2024/11/22	20	193.83	31.2	195.86	191.00	-11.2	4,738	-0.24%
2024/11/21	3.2	185.06	30.9	183.31	188.50	-27.7	4,565	-0.61%
2024/11/20	0	0.00	7	177.57	175.50	-7	4,447	-0.16%
2024/11/19	2	176.75	8	177.25	177.50	-6	4,461	-0.13%
2024/11/18	10.1	178.09	2	176.50	176.50	8.1	4,554	0.18%
2024/11/15	2	183.74	44.1	184.35	182.00	-42	4,671	-0.90%
2024/11/14	20.1	175.82	5	180.00	180.00	15.1	4,698	0.32%
2024/11/13	11.3	173.03	8.3	173.67	177.50	3	4,636	0.06%
2024/11/12	19.1	174.87	2	173.25	172.50	17.1	4,625	0.37%
2024/11/11	27.4	179.95	5	180.00	180.00	22.4	4,589	0.49%
2024/11/08	10.5	183.19	4.3	182.74	181.50	6.3	4,610	0.14%
2024/11/07	2.3	188.50	1	188.50	188.50	1.3	4,627	0.03%
2024/11/06	9.2	188.26	1.3	190.72	188.50	8	4,813	0.17%
2024/11/05	1	190.99	0	0.00	190.00	1	4,905	0.02%
2024/11/04	2	186.00	2	188.50	189.00	0	5,052	0.00%
2024/11/01	3	184.52	2	186.75	188.00	1	5,123	0.02%
2024/10/30	2.2	188.64	0.5	191.41	188.50	1.7	5,273	0.03%
2024/10/29	6	192.83	1.3	194.00	194.00	4.7	5,459	0.09%
2024/10/28	0	0.00	7	199.00	195.00	-7	5,572	-0.13%
2024/10/25	0	0.00	1.4	197.93	198.00	-1.4	5,616	-0.02%
2024/10/24	1	198.01	1.1	197.56	198.00	-0.1	5,654	0.00%
2024/10/23	10	201.00	2.1	201.24	200.50	7.9	5,705	0.14%
2024/10/22	8	199.94	17.1	201.73	203.00	-9.1	5,762	-0.16%
2024/10/21	11.2	196.94	13	198.00	198.00	-1.9	5,748	-0.03%
2024/10/18	5	193.39	8.8	193.38	191.50	-3.8	5,741	-0.07%
2024/10/17	0	0.00	5	192.60	193.00	-5	5,795	-0.09%
2024/10/16	12.2	188.32	12.2	186.84	189.50	0	5,821	0.00%
2024/10/15	3.2	188.98	1	191.45	188.50	2.1	5,966	0.04%
2024/10/14	2.1	189.12	4.9	188.73	190.50	-2.8	6,058	-0.05%
2024/10/11	5	187.60	2	186.75	187.00	3	6,114	0.05%
2024/10/09	9.3	187.00	0	0.00	185.00	9.3	6,170	0.15%
2024/10/08	1.3	188.42	5.2	188.00	190.00	-3.9	6,157	-0.06%
2024/10/07	0	0.00	3.2	193.02	193.50	-3.2	6,310	-0.05%
2024/10/04	11.4	189.39	3.4	188.19	187.50	8	6,443	0.12%
2024/10/01	3.4	197.25	2.3	197.78	197.00	1.1	6,667	0.02%
2024/09/30	5.1	199.29	4	198.00	198.00	1.1	6,740	0.02%
2024/09/27	1	206.00	6.1	205.85	204.00	-5.1	6,913	-0.07%
2024/09/26	0.2	204.00	0.1	205.50	203.00	0.2	7,185	0.00%
2024/09/25	2	207.00	4.1	207.12	207.00	-2.1	7,328	-0.03%
2024/09/24	1.2	199.87	4	200.50	201.00	-2.9	7,508	-0.04%
2024/09/23	2.1	202.72	0	0.00	202.00	2.1	7,589	0.03%
2024/09/20	3	204.17	2.2	206.32	203.50	0.8	7,634	0.01%
2024/09/19	1	205.00	2.1	203.74	205.00	-1.1	7,683	-0.01%
2024/09/18	6.1	201.49	12	201.29	199.00	-6	7,939	-0.07%
2024/09/16	2.6	204.54	1	204.99	205.50	1.6	8,071	0.02%
2024/09/13	0	0.00	0	202.00	202.50	0	8,150	0.00%
2024/09/12	1	203.50	2.3	205.94	205.00	-1.3	8,175	-0.02%
2024/09/10	7.3	201.11	5	195.40	196.50	2.3	8,239	0.03%
2024/09/09	3.1	201.16	0	0.00	203.50	3.1	8,226	0.04%
2024/09/06	2.2	204.21	0	0.00	204.50	2.2	8,334	0.03%
2024/09/05	15.2	210.41	5	208.30	206.00	10.2	8,364	0.12%
2024/09/04	29	211.72	9	213.83	210.50	20	8,305	0.24%
2024/09/03	4.1	215.84	26.3	220.09	220.00	-22.2	8,197	-0.27%
2024/09/02	3	213.98	4	213.00	209.00	-1	7,993	-0.01%
2024/08/30	0.1	212.50	0	0.00	211.00	0.1	7,994	0.00%
2024/08/29	1	208.00	5	210.10	213.50	-4	8,044	-0.05%
2024/08/28	14.1	208.18	10	209.00	209.00	4.1	8,055	0.05%
2024/08/27	1.1	209.55	1	210.00	211.00	0.1	8,088	0.00%
2024/08/26	4.2	213.40	8.1	215.57	210.00	-3.9	8,142	-0.05%
2024/08/23	0.4	211.72	0	0.00	216.00	0.4	8,162	0.00%
2024/08/22	2	211.50	0	0.00	211.50	2	8,229	0.02%
2024/08/21	7.2	212.50	1	213.00	213.50	6.2	8,278	0.07%
2024/08/20	6.1	214.17	2	215.25	213.50	4.1	8,350	0.05%
2024/08/19	2.1	220.24	1.4	220.13	221.00	0.7	8,351	0.01%
2024/08/16	5.3	210.90	26.8	214.54	217.00	-21.5	8,237	-0.26%
2024/08/15	2	207.75	5	206.80	206.50	-3	8,124	-0.04%
2024/08/14	11.3	206.59	11	205.32	206.50	0.3	8,158	0.00%
2024/08/13	7.3	208.08	7	211.00	207.50	0.3	8,194	0.00%
2024/08/12	15.1	208.24	3	209.66	207.00	12.1	8,464	0.14%
2024/08/09	21	214.19	14.5	212.59	208.00	6.5	8,525	0.08%
2024/08/08	17	211.65	18	212.67	209.00	-1	8,392	-0.01%
2024/08/07	2	198.00	28	203.39	207.00	-26	8,229	-0.32%
2024/08/06	37.2	188.89	25	189.32	188.50	12.2	8,282	0.15%
2024/08/05	7.1	187.57	3	192.98	187.00	4	8,269	0.05%
2024/08/02	27.2	213.03	15.1	208.83	207.50	12.1	8,254	0.15%
2024/08/01	2	228.00	13.3	228.33	228.00	-11.3	8,092	-0.14%
2024/07/31	4.2	220.20	13.8	219.39	219.50	-9.6	7,955	-0.12%
2024/07/30	4.4	210.17	5.9	211.38	215.00	-1.5	7,890	-0.02%
2024/07/29	2	210.98	1	205.12	204.00	1	7,855	0.01%
2024/07/26	5.2	205.69	5.5	209.14	210.00	-0.3	7,869	0.00%
2024/07/23	1	206.00	7	213.29	212.00	-6	7,878	-0.08%
2024/07/22	2.2	197.68	2.1	197.84	200.00	0.1	7,871	0.00%
2024/07/19	6.2	207.00	1.1	206.02	205.50	5.1	7,916	0.06%
2024/07/18	38.2	213.83	2.1	215.93	215.00	36	7,951	0.45%
2024/07/17	5.1	226.28	4.2	224.01	224.00	0.9	8,014	0.01%
2024/07/16	16.4	226.11	29.1	226.59	223.50	-12.7	8,171	-0.16%
2024/07/15	9.2	221.30	18.2	224.25	223.50	-9	8,113	-0.11%
2024/07/12	3.1	217.67	11	217.18	215.00	-7.9	8,065	-0.10%
2024/07/11	3.1	222.12	17.1	221.64	220.00	-14.1	8,071	-0.17%
2024/07/10	6	220.75	3.4	223.29	220.00	2.6	8,158	0.03%
2024/07/09	10.1	220.32	16.1	220.37	224.00	-6	8,299	-0.07%
2024/07/08	15.7	227.69	7.7	227.81	227.50	8	8,155	0.10%
2024/07/05	30	226.97	33	227.52	229.00	-3	8,056	-0.04%
2024/07/04	3.3	217.16	2.3	217.91	217.00	1	7,806	0.01%
2024/07/03	4.2	215.33	8.1	215.24	215.00	-3.9	7,776	-0.05%
2024/07/02	33.2	211.87	22	214.87	213.50	11.3	7,685	0.15%
2024/07/01	10	205.25	10.4	208.60	203.50	-0.4	7,463	0.00%
2024/06/28	14.5	199.74	19	204.71	207.00	-4.6	7,435	-0.06%
2024/06/27	11.4	194.52	10.3	194.85	193.00	1.1	7,250	0.01%
2024/06/26	1	202.50	2.3	201.26	201.00	-1.3	7,241	-0.02%
2024/06/25	8.1	199.75	1	200.50	200.00	7.1	7,281	0.10%
2024/06/24	6.1	206.91	16.8	207.49	204.50	-10.7	7,392	-0.14%
2024/06/21	3.3	200.02	18.1	199.01	200.00	-14.8	7,194	-0.21%
2024/06/20	2	194.75	33	193.30	195.50	-31	7,139	-0.43%
2024/06/19	5.7	190.12	0	0.00	189.50	5.7	7,264	0.08%
2024/06/18	6.1	189.84	0.5	190.00	191.00	5.6	7,290	0.08%
2024/06/17	8.3	191.49	1	191.00	189.00	7.3	7,295	0.10%
2024/06/14	4	190.88	0	0.00	192.00	4	7,379	0.05%
2024/06/13	32.8	190.90	4.1	192.46	188.50	28.7	7,406	0.39%
2024/06/12	4	194.00	0	0.00	194.50	4	7,460	0.05%
2024/06/11	4.2	192.65	0	0.00	187.50	4.2	7,543	0.06%
2024/06/07	7.3	192.98	7	192.50	192.00	0.3	7,698	0.00%
2024/06/06	0	0.00	1	196.00	196.50	-1	7,786	-0.01%
2024/06/05	4.3	195.51	2	196.00	195.50	2.3	7,834	0.03%
2024/06/04	3.1	201.14	2	199.75	198.00	1.1	7,920	0.01%
2024/06/03	0.1	202.12	3.4	203.00	202.00	-3.3	8,167	-0.04%
2024/05/31	11.4	200.74	3.2	200.12	199.00	8.2	8,248	0.10%
2024/05/30	2	205.25	5	204.60	204.00	-3	8,261	-0.04%
2024/05/29	3.7	202.09	3	201.67	201.00	0.7	8,288	0.01%
2024/05/28	4.2	202.19	9	206.17	202.50	-4.9	8,311	-0.06%
2024/05/27	9	204.50	6.1	205.07	203.50	2.9	8,295	0.04%
2024/05/24	4.3	202.05	9.6	202.61	203.00	-5.3	8,341	-0.06%
2024/05/23	14.2	201.97	4.2	205.88	201.50	10	8,308	0.12%
2024/05/22	3.2	203.45	4	205.13	205.50	-0.8	8,438	-0.01%
2024/05/21	13	204.54	13	206.27	203.50	0	8,606	0.00%
2024/05/20	11.2	206.65	4	206.88	206.50	7.2	8,663	0.08%
2024/05/17	10.4	205.45	7	206.50	206.50	3.4	8,772	0.04%
2024/05/16	25.8	206.63	20.8	206.64	203.50	5	8,896	0.06%
2024/05/15	9	194.61	11	195.73	195.50	-2	8,860	-0.02%
2024/05/14	0	0.00	2	191.00	190.50	-2	8,965	-0.02%
2024/05/13	4.2	187.29	2	190.00	187.50	2.2	9,156	0.02%
2024/05/10	10.2	192.55	5	195.50	193.00	5.2	9,324	0.06%
2024/05/09	4	197.74	11	198.77	198.50	-7	9,180	-0.08%
2024/05/08	2	194.72	1	193.50	196.50	1	9,192	0.01%
2024/05/07	2.2	191.42	2	192.00	192.00	0.2	9,454	0.00%
2024/05/06	5.1	190.72	3	192.33	190.50	2.1	9,494	0.02%
2024/05/03	7.3	194.19	7	193.07	192.00	0.3	9,481	0.00%
2024/05/02	6	194.16	2.1	196.60	196.50	3.9	9,571	0.04%
2024/04/30	8	197.25	3	200.50	197.00	5	9,607	0.05%
2024/04/29	0.2	196.78	1	196.56	198.00	-0.8	9,648	-0.01%
2024/04/26	4.1	193.13	4.3	193.68	192.50	-0.2	9,791	0.00%
2024/04/25	2.5	187.31	1	194.00	187.00	1.5	9,799	0.02%
2024/04/24	4.2	196.97	5	198.49	196.50	-0.8	9,812	-0.01%
2024/04/23	5	183.03	4	185.63	188.00	1	9,758	0.01%
2024/04/22	20.3	188.84	8	183.50	182.00	12.3	9,666	0.13%
2024/04/19	7.4	197.42	4	194.38	196.00	3.4	9,531	0.04%
2024/04/18	5.2	204.55	8	203.06	205.00	-2.8	9,488	-0.03%
2024/04/17	13.9	202.07	4	202.38	201.50	9.9	9,472	0.10%
2024/04/16	7.6	203.53	6	206.33	201.50	1.6	9,455	0.02%
2024/04/15	11	212.65	10.1	222.18	212.50	0.9	9,443	0.01%
2024/04/12	2.3	229.68	4	228.50	229.50	-1.7	9,313	-0.02%
2024/04/11	13	229.69	5	229.90	229.50	8	9,337	0.09%
2024/04/10	4.4	234.61	4	238.73	230.50	0.4	9,333	0.00%
2024/04/09	4.1	237.65	1	237.00	237.00	3.1	9,352	0.03%
2024/04/08	5.1	243.42	5.1	245.75	242.50	0	9,345	0.00%
2024/04/03	9.2	236.93	6	238.25	241.00	3.2	9,259	0.03%
2024/04/02	9.2	235.81	2.2	237.51	234.00	7	9,240	0.08%
2024/04/01	3	247.00	7	246.43	245.00	-4	9,145	-0.04%
2024/03/29	3	249.17	5	249.00	245.50	-2	9,152	-0.02%
2024/03/28	3.2	246.45	2.1	247.15	244.50	1.2	9,107	0.01%
2024/03/27	14.1	251.26	15	252.67	251.00	-1	9,052	-0.01%
2024/03/26	5	248.90	4.1	248.32	242.00	0.9	8,927	0.01%
2024/03/25	4.1	251.00	4	250.88	247.50	0.1	8,912	0.00%
2024/03/22	38	245.47	14.5	244.63	247.50	23.5	8,866	0.26%
2024/03/21	5.1	233.88	6.1	234.85	233.50	-1	8,668	-0.01%
2024/03/20	2	232.49	2	232.00	229.50	0	8,699	0.00%
2024/03/19	14.6	233.23	2	237.25	229.50	12.6	8,751	0.14%
2024/03/18	12.1	238.20	11.4	237.01	238.00	0.7	8,684	0.01%
2024/03/15	12.4	233.54	13	232.62	232.50	-0.6	8,689	-0.01%
2024/03/14	19.4	221.71	14	224.43	220.50	5.4	8,659	0.06%
2024/03/13	9.7	238.57	0	0.00	229.00	9.7	8,739	0.11%
2024/03/12	8.1	244.02	0	0.00	242.50	8.1	8,651	0.09%
2024/03/11	6.3	247.62	0.1	255.50	248.00	6.2	8,593	0.07%
2024/03/08	13.2	253.86	2	247.25	249.50	11.2	8,641	0.13%
2024/03/07	12	261.63	7	256.14	252.50	5	8,595	0.06%
2024/03/06	13	266.92	14.8	269.41	274.50	-1.8	8,335	-0.02%
2024/03/05	1.1	266.91	2	265.96	265.50	-1	8,341	-0.01%
2024/03/04	4.1	261.35	2	261.50	259.00	2.1	8,359	0.03%
2024/03/01	3	261.84	4	263.25	261.50	-1	8,322	-0.01%
2024/02/29	5	254.80	3	257.50	257.00	2	8,274	0.02%
2024/02/27	1.2	248.55	2.1	251.60	252.50	-0.9	8,255	-0.01%
2024/02/26	1.6	261.29	6	260.50	261.50	-4.4	8,170	-0.05%
2024/02/23	6.5	263.58	5.9	264.38	262.00	0.6	8,128	0.01%
2024/02/22	3.1	255.86	1.1	255.64	255.50	2	8,003	0.03%
2024/02/21	2.2	260.12	2.1	261.82	259.50	0.1	7,836	0.00%
2024/02/20	2.4	257.25	5	258.20	261.50	-2.6	7,793	-0.03%
2024/02/19	8	270.62	7.1	268.28	265.00	0.9	7,781	0.01%
2024/02/16	7	273.64	4	275.88	275.00	3	7,674	0.04%
2024/02/15	2	273.00	10.2	271.53	273.00	-8.2	7,656	-0.11%
2024/02/05	18.1	248.25	28.1	246.99	248.50	-10	7,528	-0.13%
2024/02/02	5	240.80	14.6	241.69	241.00	-9.5	7,755	-0.12%
2024/02/01	0	0.00	3	230.33	231.50	-3	7,649	-0.04%
2024/01/31	17	233.91	7	233.93	229.00	10	7,741	0.13%
2024/01/30	2.3	234.35	9.2	233.94	234.00	-6.9	7,738	-0.09%
2024/01/29	1	224.50	7	223.50	224.50	-6	7,520	-0.08%
2024/01/26	3	219.00	2	216.50	216.50	1	7,612	0.01%
2024/01/25	4.1	223.79	17	224.18	222.50	-12.9	7,651	-0.17%
2024/01/24	0	0.00	1	219.00	216.50	-1	7,583	-0.01%
2024/01/23	3	220.17	9	222.67	221.50	-6	7,645	-0.08%
2024/01/22	2	218.25	4	218.25	222.00	-2	7,580	-0.03%
2024/01/19	1	205.50	5	205.60	204.00	-4	7,423	-0.05%
2024/01/18	11.2	203.73	0	0.00	200.50	11.2	7,433	0.15%
2024/01/17	2.2	210.73	1	210.50	210.50	1.2	7,369	0.02%
2024/01/16	2.1	215.52	4.1	217.26	214.50	-2	7,386	-0.03%
2024/01/15	2.1	215.10	4	215.50	216.00	-1.9	7,379	-0.03%
2024/01/12	6	207.33	15.1	208.53	208.00	-9	7,425	-0.12%
2024/01/11	2.6	203.85	11	206.05	206.00	-8.4	7,457	-0.11%
2024/01/10	4	198.87	9	199.28	200.00	-5	7,509	-0.07%
2024/01/09	23.1	200.51	21	197.60	195.50	2.1	7,541	0.03%
2024/01/08	6	205.00	8	206.13	204.50	-2	7,519	-0.03%
2024/01/05	13	208.73	9	207.33	205.50	4	7,562	0.05%
2024/01/04	4	214.25	1	217.50	213.00	3	7,600	0.04%
2024/01/03	1	218.50	3	216.17	218.50	-2	7,637	-0.03%
2024/01/02	4.2	217.48	9	219.61	218.00	-4.8	7,643	-0.06%
2023/12/29	0	0.00	8	218.87	218.00	-8	7,716	-0.10%
2023/12/28	6	216.92	6	218.75	214.50	0	7,853	0.00%
2023/12/27	1.1	216.95	3.1	217.63	217.00	-2.1	8,073	-0.03%
2023/12/26	1	212.00	1	214.50	215.50	0	8,392	0.00%
2023/12/25	3	216.00	3	215.67	213.50	0	8,610	0.00%
2023/12/22	4	216.88	9	216.17	217.00	-5	8,705	-0.06%
2023/12/21	8	209.13	3.1	209.66	210.50	4.9	8,828	0.06%
2023/12/20	4	212.88	3	214.17	213.50	1	9,114	0.01%
2023/12/19	8	213.62	7	213.64	213.50	1	9,164	0.01%
2023/12/18	3.1	215.02	0	0.00	216.00	3.1	9,215	0.03%
2023/12/15	8	217.19	3	216.17	215.50	5	9,288	0.05%
2023/12/14	12.2	224.16	2	222.00	220.00	10.2	9,289	0.11%
2023/12/13	4.1	223.01	5	223.00	223.50	-1	9,307	-0.01%
2023/12/12	8.2	219.04	1	220.00	219.50	7.2	9,358	0.08%
2023/12/11	55.2	225.31	0	0.00	220.50	55.2	9,350	0.59%
2023/12/08	10.1	239.09	24.1	238.47	238.00	-14.1	9,317	-0.15%
2023/12/07	8.1	227.55	7	224.86	224.50	1.1	9,137	0.01%
2023/12/06	5	223.00	50	220.88	223.50	-45	9,168	-0.49%
2023/12/05	32.1	213.40	1	216.00	212.00	31.1	9,163	0.34%
2023/12/04	18	227.17	7	229.07	224.00	11	9,137	0.12%
2023/12/01	5.1	225.33	5	227.40	229.50	0.1	9,393	0.00%
2023/11/30	4	227.00	7.3	228.06	228.00	-3.3	9,479	-0.03%
2023/11/29	3	222.83	12	224.83	225.00	-9	9,460	-0.10%
2023/11/28	2.1	218.05	4	216.38	217.50	-1.9	9,624	-0.02%
2023/11/27	5.1	212.12	0.3	212.00	211.50	4.8	9,746	0.05%
2023/11/24	2	218.25	2.3	218.08	217.50	-0.3	9,920	0.00%
2023/11/23	13	218.38	0	218.00	215.50	13	9,995	0.13%
2023/11/22	9.1	221.12	1	221.00	221.00	8.1	10,095	0.08%
2023/11/21	5.1	225.79	9	225.00	225.00	-4	10,258	-0.04%
2023/11/20	6.1	222.93	3	222.00	223.50	3.1	10,564	0.03%
2023/11/17	1.1	221.00	3	221.83	221.50	-2	10,825	-0.02%
2023/11/16	9.1	223.24	5	219.70	220.50	4.1	10,939	0.04%
2023/11/15	4	231.25	3	229.50	229.00	1	10,990	0.01%
2023/11/14	12.3	230.55	37	231.16	232.00	-24.7	11,656	-0.21%
2023/11/13	13.3	219.10	8	218.88	217.00	5.3	12,092	0.04%
2023/11/10	20	221.70	35.1	224.81	220.50	-15.1	12,229	-0.12%
2023/11/09	12.2	208.76	16	210.38	215.00	-3.9	12,137	-0.03%
2023/11/08	7	206.36	13	206.46	209.00	-6	12,248	-0.05%
2023/11/07	3.1	200.46	7	199.50	200.00	-4	12,491	-0.03%
2023/11/06	3	195.83	11	195.09	197.50	-8	12,660	-0.06%
2023/11/03	6.1	190.93	10.5	189.76	189.00	-4.5	12,868	-0.03%
2023/11/02	7.1	182.42	15	183.83	184.00	-7.9	12,928	-0.06%
2023/11/01	10	175.50	3	177.33	177.00	7	13,071	0.05%
2023/10/31	17	179.65	7.1	179.56	176.00	9.9	13,190	0.08%
2023/10/30	3	186.33	8	187.44	185.50	-5	13,269	-0.04%
2023/10/27	4	187.88	4	188.13	186.50	0	13,444	0.00%
2023/10/26	5	194.00	0	0.00	187.00	5	13,636	0.04%
2023/10/25	2	201.50	9	201.11	200.50	-7	13,652	-0.05%
2023/10/24	4	198.75	2	197.75	201.50	2	13,863	0.01%
2023/10/23	3	193.50	2	190.50	192.50	1	13,959	0.01%
2023/10/20	3.1	190.57	1	195.50	192.50	2.1	14,232	0.01%
2023/10/19	1	197.50	1.2	199.25	197.50	-0.2	14,457	0.00%
2023/10/18	6	201.83	7	202.85	198.50	-1	14,624	-0.01%
2023/10/17	6.1	211.41	1.2	208.17	207.50	4.8	14,675	0.03%
2023/10/16	12	215.12	5	215.09	215.00	7	14,732	0.05%
2023/10/13	5	223.20	7.1	223.00	223.00	-2.1	14,818	-0.01%
2023/10/12	4	223.38	9.1	223.90	223.50	-5.1	14,832	-0.03%
2023/10/11	7.1	220.07	7	223.71	218.00	0.1	14,997	0.00%
2023/10/06	20	223.63	19	222.42	221.00	1	15,293	0.01%
2023/10/05	22	222.70	18.1	222.46	222.50	3.9	15,490	0.03%
2023/10/04	15	218.33	7.1	217.67	221.00	7.9	15,730	0.05%
2023/10/03	43	220.27	37.1	222.12	219.00	5.9	15,759	0.04%
2023/10/02	5.2	224.25	8	223.44	215.50	-2.9	15,638	-0.02%
2023/09/28	7	217.43	30.3	218.46	219.50	-23.3	15,485	-0.15%
2023/09/27	11	209.50	20.1	209.95	211.50	-9.1	15,348	-0.06%
2023/09/26	22.2	208.61	5	205.40	204.00	17.2	15,546	0.11%
2023/09/25	28.1	214.66	35	216.21	211.00	-7	15,739	-0.04%
2023/09/22	20	199.80	17	197.00	201.00	3	15,794	0.02%
2023/09/21	14	191.93	15	191.07	195.00	-1	15,813	-0.01%
2023/09/20	11	194.14	23	194.52	193.50	-12	15,888	-0.08%
2023/09/19	14	190.64	15	192.17	190.00	-1	15,919	-0.01%
2023/09/18	21	193.38	5	194.68	193.00	16	15,947	0.10%
2023/09/15	7	202.93	12	203.50	203.50	-5	15,915	-0.03%
2023/09/14	4	197.88	15	199.83	199.50	-11	16,237	-0.07%
2023/09/13	20	194.75	7.1	194.20	194.00	12.9	16,324	0.08%
2023/09/12	14	199.43	22	200.55	200.00	-8	16,419	-0.05%
2023/09/11	31	200.45	28	198.27	199.00	3	16,718	0.02%
2023/09/08	13	206.92	14.1	209.28	208.50	-1.1	16,660	-0.01%
2023/09/07	14	211.04	3	209.83	209.50	11	16,783	0.07%
2023/09/06	29	218.17	48	218.02	216.50	-19	16,895	-0.11%
2023/09/05	6	208.67	14	207.96	208.00	-8	16,863	-0.05%
2023/09/04	12	203.79	12	203.96	206.00	0	16,963	0.00%
2023/09/01	27.1	205.80	4	204.88	201.00	23.1	17,167	0.13%
2023/08/31	11	211.82	22	212.18	215.50	-11	17,119	-0.06%
2023/08/30	5	209.60	13.1	209.07	208.50	-8.1	17,335	-0.05%
2023/08/29	7	203.50	13.1	202.96	201.00	-6.1	17,494	-0.03%
2023/08/28	9	202.66	11.1	202.22	202.00	-2	17,497	-0.01%
2023/08/25	22	206.64	26	207.60	207.00	-4	17,578	-0.02%
2023/08/24	34	216.62	36.1	218.91	216.50	-2.1	17,675	-0.01%
2023/08/23	32.1	207.53	36.1	205.00	209.00	-4.1	17,478	-0.02%
2023/08/22	18.1	202.69	23.3	205.33	201.50	-5.2	17,694	-0.03%
2023/08/21	27	203.26	15	203.63	201.50	12	18,190	0.07%
2023/08/18	59	207.25	33	206.53	203.50	26	18,218	0.14%
2023/08/17	42.1	200.15	79.2	198.15	206.50	-37.1	17,771	-0.21%
2023/08/16	39	183.94	45.2	184.06	188.00	-6.2	17,637	-0.04%
2023/08/15	35	180.01	45.1	181.00	180.00	-10.1	18,217	-0.06%
2023/08/14	40	174.75	28	174.48	173.50	12	18,299	0.07%
2023/08/11	24	175.46	32	176.09	178.50	-8	18,279	-0.04%
2023/08/10	23	170.41	14	168.07	166.50	9	18,003	0.05%
2023/08/09	24.1	174.36	51.1	179.16	179.00	-27	17,778	-0.15%
2023/08/08	10	170.10	3	171.00	172.00	7	17,596	0.04%
2023/08/07	9.1	167.47	26	167.19	168.00	-16.9	17,423	-0.10%
2023/08/04	24	157.54	3	157.17	158.50	21	17,245	0.12%
2023/08/02	13	158.96	9	159.10	157.50	4	17,111	0.02%
2023/08/01	6	167.33	4.7	166.11	165.00	1.3	16,979	0.01%
2023/07/31	50.1	176.31	14	176.04	169.50	36.1	16,856	0.21%
2023/07/28	19	177.47	2.2	177.23	178.50	16.8	16,700	0.10%
2023/07/27	27.1	178.52	41	182.39	176.00	-13.9	16,663	-0.08%
2023/07/26	19	175.50	9	177.15	174.50	10	16,436	0.06%
2023/07/25	48	184.67	26	185.32	177.00	22	16,360	0.13%
2023/07/24	19	184.47	21.5	185.96	188.50	-2.5	16,090	-0.02%
2023/07/21	12	179.41	62.1	179.05	181.00	-50.1	15,856	-0.32%
2023/07/20	17	174.82	16.1	174.92	175.50	0.9	15,743	0.01%
2023/07/19	34	173.57	15.2	171.75	171.50	18.8	15,678	0.12%
2023/07/18	34	177.21	25	178.66	178.00	9	15,619	0.06%
2023/07/17	28.2	177.72	5	177.20	176.50	23.2	15,444	0.15%
2023/07/14	20	178.30	42.2	179.92	182.00	-22.2	15,399	-0.14%
2023/07/13	21.8	182.82	30.4	181.88	180.00	-8.6	15,223	-0.06%
2023/07/12	20.2	168.23	37	168.51	170.00	-16.8	15,013	-0.11%
2023/07/11	25.3	161.77	30.3	162.43	163.50	-5	14,816	-0.03%
2023/07/10	7	152.00	20	152.30	155.00	-13	14,581	-0.09%
2023/07/07	22	148.82	12.1	148.74	148.50	9.9	14,598	0.07%
2023/07/06	19.1	149.06	6.1	148.68	149.00	13	14,706	0.09%
2023/07/05	3.2	155.16	6	155.17	154.50	-2.8	14,620	-0.02%
2023/07/04	19.1	157.45	22	155.45	155.50	-2.9	14,613	-0.02%
2023/07/03	10.1	152.05	8.5	151.93	153.00	1.6	14,426	0.01%
2023/06/30	15	144.83	23	144.22	146.00	-8	14,134	-0.06%
2023/06/29	28	139.05	6	138.83	139.00	22	13,829	0.16%
2023/06/28	6	138.25	25	138.98	138.00	-19	13,872	-0.14%
2023/06/27	10	136.20	6	136.25	135.00	4	13,928	0.03%
2023/06/26	26.1	138.33	25	138.76	138.50	1.1	13,986	0.01%
2023/06/21	16.2	141.68	3.5	142.57	142.00	12.7	13,981	0.09%
2023/06/20	14	141.32	20	142.48	142.00	-6	14,126	-0.04%
2023/06/19	36	137.25	8.1	139.78	140.00	27.9	14,288	0.20%
2023/06/16	9	139.89	10.7	140.61	139.50	-1.7	14,268	-0.01%
2023/06/15	29	136.95	27.7	137.79	138.00	1.3	14,089	0.01%
2023/06/14	15	134.93	9	134.94	134.50	6	13,778	0.04%
2023/06/13	8	135.94	18	136.75	136.00	-10	13,742	-0.07%
2023/06/12	6	137.90	9	135.89	135.00	-3	13,569	-0.02%
2023/06/09	4.8	138.81	11	139.14	139.00	-6.2	13,416	-0.05%
2023/06/08	16.1	133.85	6.1	135.23	133.00	10	13,188	0.08%
2023/06/07	16.1	134.81	21.6	134.71	134.50	-5.5	13,041	-0.04%
2023/06/06	9.1	129.33	12	130.13	130.00	-3	13,003	-0.02%
2023/06/05	19	132.95	17.2	130.73	133.00	1.9	12,873	0.01%
2023/06/02	17.6	125.25	21	126.76	128.00	-3.4	12,646	-0.03%
2023/06/01	2.1	122.79	11	123.68	125.00	-8.9	12,322	-0.07%
2023/05/31	30	123.07	6	123.17	122.00	24	12,268	0.20%
2023/05/30	16.1	123.10	20	123.78	125.00	-3.9	12,147	-0.03%
2023/05/29	12.7	121.73	15	121.77	121.50	-2.3	12,068	-0.02%
2023/05/26	28	124.37	30	122.77	121.50	-2	12,263	-0.02%
2023/05/25	28	118.88	45.1	120.02	122.50	-17.1	11,877	-0.14%
2023/05/24	13.5	110.24	11	109.50	111.50	2.5	11,324	0.02%
2023/05/23	16.5	111.34	17.8	110.66	110.50	-1.3	11,271	-0.01%
2023/05/22	42	116.45	27.1	114.22	113.50	14.9	11,155	0.13%
2023/05/19	13	109.04	36	110.98	113.50	-23	10,654	-0.22%
2023/05/18	7	101.01	25.1	101.45	103.50	-18.1	9,916	-0.18%
2023/05/17	10.1	96.76	9	97.02	97.90	1.1	9,528	0.01%
2023/05/16	12	96.20	7.3	95.61	95.10	4.7	9,364	0.05%
2023/05/15	2	96.05	4	96.03	96.70	-2	9,348	-0.02%
2023/05/12	5	94.05	0.6	95.50	95.50	4.5	9,433	0.05%
2023/05/11	3	95.90	0	0.00	95.00	3	9,485	0.03%
2023/05/10	11	96.26	0	0.00	96.20	11	9,558	0.12%
2023/05/09	2	98.25	2	97.60	97.30	0	9,660	0.00%
2023/05/08	1.1	98.94	0	0.00	97.20	1.1	9,808	0.01%
2023/05/05	0.3	98.00	0	0.00	98.10	0.3	9,896	0.00%
2023/05/04	3.1	96.81	2	96.80	96.70	1.1	10,067	0.01%
2023/05/03	3.2	97.42	5	97.08	96.70	-1.8	10,151	-0.02%
2023/05/02	4	98.40	2	99.60	98.20	2	10,195	0.02%
2023/04/28	21	99.25	12	98.67	98.60	9	10,223	0.09%
2023/04/27	2.1	98.43	2	97.95	98.50	0.1	10,153	0.00%
2023/04/26	2	95.10	4	97.35	98.40	-2	10,172	-0.02%
2023/04/25	16.2	98.11	2	97.40	96.40	14.2	10,097	0.14%
2023/04/24	0	0.00	11	101.86	101.50	-11	10,049	-0.11%
2023/04/21	2	98.80	1.2	98.75	98.20	0.8	10,022	0.01%
2023/04/20	5	99.48	15	100.57	100.00	-10	10,003	-0.10%
2023/04/19	10.4	101.63	1	102.50	101.50	9.4	10,094	0.09%
2023/04/18	2	102.50	9	101.44	101.50	-7	10,103	-0.07%
2023/04/17	19	103.00	7	101.79	102.50	12	10,135	0.12%
2023/04/14	10.2	100.44	6	100.65	99.20	4.2	10,082	0.04%
2023/04/13	8.3	100.06	16	100.06	99.30	-7.7	10,044	-0.08%
2023/04/12	3.1	102.79	7.6	102.09	102.50	-4.5	9,937	-0.04%
2023/04/11	10	103.95	40.1	101.85	103.00	-30.1	9,756	-0.31%
2023/04/10	4.1	98.98	6.1	98.45	98.80	-2	9,568	-0.02%
2023/04/07	15	95.07	6	94.93	95.30	9	9,463	0.10%
2023/04/06	9.1	94.18	6.4	94.35	94.10	2.7	9,350	0.03%
2023/03/31	8.1	97.65	4	97.73	97.30	4.1	9,237	0.04%
2023/03/30	5	97.40	1.7	97.82	97.80	3.3	9,224	0.04%
2023/03/29	12.1	97.54	23	96.91	96.70	-11	9,142	-0.12%
2023/03/28	20	98.02	20	97.93	97.70	0	9,014	0.00%
2023/03/27	3	96.63	22	96.41	98.00	-19	8,784	-0.22%
2023/03/24	4	93.45	15	94.12	94.00	-11	8,744	-0.13%
2023/03/23	10	94.46	4	94.95	93.20	6	8,620	0.07%
2023/03/22	29	95.52	76.1	95.96	95.40	-47.1	8,401	-0.56%
2023/03/21	5	92.26	19	91.91	92.50	-14	7,819	-0.18%
2023/03/20	3	89.80	1	90.20	90.20	2	7,651	0.03%
2023/03/17	2	88.05	19	88.77	89.50	-17	7,608	-0.22%
2023/03/16	12	86.83	1	86.80	86.80	11	7,566	0.15%
2023/03/15	3	88.30	4	88.95	88.20	-1	7,605	-0.01%
2023/03/14	9	88.94	2	89.30	88.10	7	7,634	0.09%
2023/03/13	6	89.02	9	88.22	89.30	-3	7,659	-0.04%
2023/03/10	21.1	87.60	6	87.85	87.70	15.1	7,646	0.20%
2023/03/09	36	89.41	14	89.24	89.40	22	7,705	0.29%
2023/03/08	33	92.95	1	92.90	92.50	32	7,507	0.43%
2023/03/07	6.2	92.58	24	92.66	93.00	-17.8	7,641	-0.23%
2023/03/06	2	91.50	1	91.00	90.90	1	7,540	0.01%
2023/03/03	2	90.50	3	91.10	90.40	-1	7,685	-0.01%
2023/03/02	8	90.01	6	89.87	89.90	2	7,714	0.03%
2023/03/01	16	91.36	18	91.49	90.80	-2	7,713	-0.03%
2023/02/24	11	91.53	16.1	91.62	92.10	-5.1	7,631	-0.07%
2023/02/23	2	88.20	16	88.90	89.00	-14	7,430	-0.19%
2023/02/22	15.1	87.05	13	87.22	87.10	2.1	7,565	0.03%
2023/02/21	2	88.80	14	89.36	88.60	-12	7,570	-0.16%
2023/02/20	17	89.31	19	89.12	88.50	-2	7,537	-0.03%
2023/02/17	15.2	86.60	7	87.19	87.70	8.2	7,443	0.11%
2023/02/16	5.1	88.10	12	87.50	88.10	-7	7,570	-0.09%
2023/02/15	7	87.01	2	86.85	87.10	5	7,865	0.06%
2023/02/14	3	86.97	1	87.00	86.50	2	8,028	0.02%
2023/02/13	4.1	86.32	12	86.13	86.50	-7.9	8,196	-0.10%
2023/02/10	17	85.99	1	86.70	85.10	16	8,434	0.19%
2023/02/09	15.1	86.60	12	86.48	86.90	3.1	8,363	0.04%
2023/02/08	22.4	87.73	10	87.98	87.80	12.4	8,250	0.15%
2023/02/07	5	88.02	1	87.70	88.00	4	8,254	0.05%
2023/02/06	25	90.17	2.5	90.34	89.50	22.5	8,203	0.27%
2023/02/03	29	93.72	5	93.16	93.40	24	8,194	0.29%
2023/02/02	29.5	91.92	19	92.23	93.50	10.5	8,215	0.13%
2023/02/01	9.4	88.74	24	89.08	89.10	-14.6	8,135	-0.18%
2023/01/30	0	0.00	6	88.93	88.00	-6	8,258	-0.07%
2023/01/17	5	87.94	7	87.93	88.00	-2	8,342	-0.02%
2023/01/16	3	89.00	5	88.54	88.70	-2	8,462	-0.02%
2023/01/13	12	88.87	11	88.98	89.30	1	8,529	0.01%
2023/01/12	10	88.85	9	89.37	88.60	1	8,742	0.01%
2023/01/11	9	92.19	9	92.49	90.90	0	8,825	0.00%
2023/01/10	3	91.80	11	91.25	91.80	-8	8,935	-0.09%
2023/01/09	0	0.00	5	89.96	91.00	-5	9,201	-0.05%
2023/01/06	4	87.30	0	0.00	87.20	4	9,460	0.04%
2023/01/05	2	86.10	0	0.00	85.20	2	9,816	0.02%
2023/01/04	7	88.21	1	87.00	87.00	6	9,979	0.06%
2023/01/03	10	88.50	12	89.04	89.20	-2	10,081	-0.02%
2022/12/29	1	86.30	0	0.00	87.00	1	10,578	0.01%
2022/12/28	9	87.24	1	89.00	85.80	8	10,960	0.07%
2022/12/27	0.1	89.90	1	89.70	89.70	-1	11,165	-0.01%
2022/12/26	0	0.00	2	88.95	89.00	-2	11,494	-0.02%
2022/12/23	2	87.20	0	0.00	88.40	2	11,992	0.02%
2022/12/22	1	89.40	5	89.00	89.40	-4	12,229	-0.03%
2022/12/21	1.1	90.41	0	0.00	90.20	1.1	12,393	0.01%
2022/12/20	1	94.18	1	95.60	91.80	0	12,656	0.00%
2022/12/19	3	95.17	2	95.25	95.10	1	12,955	0.01%
2022/12/16	11.1	93.96	5	94.66	95.70	6.1	13,483	0.05%
2022/12/15	1	96.70	0	0.00	96.60	1	13,535	0.01%
2022/12/14	1	96.50	1	96.90	97.00	0	13,841	0.00%
2022/12/13	2.2	96.19	2	95.70	95.00	0.2	14,007	0.00%
2022/12/12	2	95.45	0	0.00	95.50	2	14,126	0.01%
2022/12/09	1.2	95.98	2	96.00	95.50	-0.9	14,169	-0.01%
2022/12/08	2	95.60	1.4	95.37	95.20	0.6	14,202	0.00%
2022/12/07	14	95.80	8	95.36	95.50	6	14,220	0.04%
2022/12/06	14	98.41	2	98.85	97.90	12	14,235	0.08%
2022/12/05	1	98.50	1	99.90	98.30	0	14,275	0.00%
2022/12/02	2	99.25	12	99.40	99.10	-10	14,301	-0.07%
2022/12/01	0	0.00	5.9	100.11	100.50	-5.9	14,353	-0.04%
2022/11/30	9.1	97.72	0	0.00	97.50	9.1	14,355	0.06%
2022/11/29	37.1	99.16	11	99.73	97.50	26.1	14,502	0.18%
2022/11/28	4	102.50	7	100.56	102.50	-3	14,402	-0.02%
2022/11/25	7.2	98.97	7	100.21	100.00	0.2	14,421	0.00%
2022/11/24	17.1	100.68	16.8	100.75	100.50	0.3	14,483	0.00%
2022/11/23	6	98.60	16	98.48	98.70	-10	14,507	-0.07%
2022/11/22	6	97.10	2	96.75	97.10	4	14,530	0.03%
2022/11/21	9	98.69	14.1	100.04	98.50	-5.1	14,571	-0.04%
2022/11/18	28	98.25	19.8	98.96	97.10	8.2	14,534	0.06%
2022/11/17	5	98.08	112	97.91	98.70	-107	14,434	-0.74%	大賣/鉅額交易
2022/11/16	14	96.40	47	97.58	96.80	-33	14,513	-0.23%
2022/11/15	7	95.34	8	95.64	95.60	-1	14,608	-0.01%
2022/11/14	15	97.63	16.1	97.64	97.30	-1.1	14,948	-0.01%
2022/11/11	28.1	96.82	29	96.22	94.00	-0.9	15,166	-0.01%
2022/11/10	25	93.54	25	93.07	94.00	0	15,028	0.00%
2022/11/09	11	91.62	23	91.82	92.00	-12	15,278	-0.08%
2022/11/08	25	90.65	42.1	91.73	89.20	-17.1	15,431	-0.11%
2022/11/07	4	89.13	4	88.65	87.60	0	15,185	0.00%
2022/11/04	13	86.49	10	88.20	88.10	3	15,145	0.02%
2022/11/03	7	87.66	6	87.80	87.80	1	15,102	0.01%
2022/11/02	3.1	87.00	15.2	87.96	88.20	-12.1	15,053	-0.08%
2022/11/01	20.1	85.74	9	86.54	86.50	11.1	15,093	0.07%
2022/10/31	5	84.40	6.2	84.92	85.60	-1.2	14,949	-0.01%
2022/10/28	12.5	81.73	20	82.43	82.10	-7.5	14,853	-0.05%
2022/10/27	13	79.76	8	80.26	81.50	5	14,807	0.03%
2022/10/26	6	78.10	15	76.55	76.90	-9	14,684	-0.06%
2022/10/25	3	79.13	7	79.00	78.40	-4	14,672	-0.03%
2022/10/24	7	81.17	11	80.75	80.00	-4	14,785	-0.03%
2022/10/21	10.1	81.49	10	80.70	79.90	0.1	14,848	0.00%
2022/10/20	16	80.19	12	81.33	82.30	4	14,883	0.03%
2022/10/19	16	84.03	18	84.47	83.00	-2	14,935	-0.01%
2022/10/18	25	84.21	27	83.80	83.00	-2	15,190	-0.01%
2022/10/17	81.1	84.45	69	82.74	84.60	12.1	15,263	0.08%
2022/10/14	94	90.54	19	90.34	88.00	75	15,056	0.50%
2022/10/13	99	90.22	38.1	91.03	88.80	60.9	14,846	0.41%
2022/10/12	14	88.61	13	88.53	90.50	1	14,838	0.01%
2022/10/11	19	85.10	36	87.34	85.10	-17	15,139	-0.11%
2022/10/07	16.1	93.56	5.1	93.90	91.50	11	15,242	0.07%
2022/10/06	46	95.15	11.1	95.36	94.80	34.9	15,505	0.23%
2022/10/05	29	94.41	31.1	94.45	94.60	-2.1	15,616	-0.01%
2022/10/04	77	93.99	75	93.43	92.90	2	15,765	0.01%
2022/10/03	14	94.24	17	94.21	93.80	-3	15,903	-0.02%
2022/09/30	229	91.11	221	90.51	92.80	8	15,691	0.05%	大買/大賣/
2022/09/29	7.1	88.22	11	89.18	86.00	-3.9	15,337	-0.03%
2022/09/28	22.4	90.79	14	91.54	89.20	8.4	15,337	0.05%
2022/09/27	20.2	96.43	28.4	95.48	94.00	-8.2	15,426	-0.05%
2022/09/26	11.6	97.32	5.5	98.28	97.00	6.1	15,254	0.04%
2022/09/23	118	99.15	129.2	98.85	102.00	-11.2	15,044	-0.07%	大買/大賣/
2022/09/22	12	93.24	13.9	93.94	95.00	-1.9	14,706	-0.01%
2022/09/21	28.4	91.02	35.9	92.45	93.70	-7.5	14,786	-0.05%
2022/09/20	12.7	90.71	23.9	91.25	91.10	-11.2	14,894	-0.08%
2022/09/19	14	89.71	17	89.32	88.10	-3	15,034	-0.02%
2022/09/06	6.1	78.78	3	78.13	77.70	3.1	15,220	0.02%
2022/09/02	1.1	80.64	6	80.62	80.10	-4.9	16,650	-0.03%
2022/09/01	3	81.47	24	82.76	81.00	-21	17,967	-0.12%
2022/08/31	14	83.50	15	83.17	83.60	-1	18,273	-0.01%
2022/08/30	26	82.56	13	82.59	82.10	13	18,237	0.07%
2022/08/29	6	80.57	5	81.10	80.50	1	18,158	0.01%
2022/08/26	8.2	82.90	41	83.03	83.40	-32.8	18,113	-0.18%
2022/08/25	50.1	83.87	10.3	83.75	83.80	39.8	18,032	0.22%
2022/08/24	11.2	81.13	29	80.58	80.30	-17.8	17,975	-0.10%
2022/08/23	24	81.93	3	82.03	82.30	21	18,000	0.12%
2022/08/22	8	82.60	11.2	84.37	82.10	-3.2	18,094	-0.02%
2022/08/19	2	84.25	0	0.00	83.10	2	18,040	0.01%
2022/08/18	0	0.00	3.1	82.17	83.00	-3.1	18,263	-0.02%
2022/08/17	5	82.60	22	82.76	82.70	-17	18,257	-0.09%
2022/08/16	5.1	81.58	16	82.25	82.30	-11	18,279	-0.06%
2022/08/15	5	79.86	9	80.28	80.50	-4	18,163	-0.02%
2022/08/12	2	79.35	3	80.10	78.60	-1	18,131	-0.01%
2022/08/11	59.1	80.25	50	79.43	79.00	9.1	18,111	0.05%
2022/08/10	28.7	78.90	140	78.57	79.30	-111.3	18,135	-0.61%	大賣/鉅額交易
2022/08/09	9	75.44	17	75.72	77.50	-8	17,820	-0.04%
2022/08/08	13.3	71.80	34	72.76	73.90	-20.7	17,699	-0.12%
2022/08/05	136	72.55	19	72.14	72.00	117	17,868	0.65%	大買/鉅額交易
2022/08/04	65	74.25	31	74.75	72.00	34	17,561	0.19%
2022/08/03	5	80.48	1	80.60	79.90	4	17,371	0.02%
2022/08/02	12.2	79.95	47.1	79.79	80.40	-34.9	17,544	-0.20%
2022/08/01	2	81.05	5	81.04	81.10	-3	17,685	-0.02%
2022/07/29	17	82.30	3.5	81.44	81.30	13.5	17,828	0.08%
2022/07/28	44	81.36	62.3	82.29	81.30	-18.3	18,013	-0.10%
2022/07/27	61	80.82	2.2	82.01	82.00	58.8	17,969	0.33%
2022/07/26	10.2	81.44	115	81.25	80.60	-104.8	17,962	-0.58%	大賣/鉅額交易
2022/07/25	8.1	83.85	13	83.76	82.00	-4.9	18,124	-0.03%
2022/07/22	3	83.33	7.5	82.95	83.20	-4.5	18,249	-0.02%
2022/07/21	0.1	81.50	3.1	82.82	82.70	-3.1	18,378	-0.02%
2022/07/20	10.1	82.02	8.1	82.64	82.00	2	18,350	0.01%
2022/07/19	12	80.10	12.1	79.73	79.30	-0.1	18,343	0.00%
2022/07/18	11	78.36	19.1	78.28	78.60	-8.1	18,432	-0.04%
2022/07/15	60	78.50	12	78.57	78.10	48	18,611	0.26%
2022/07/14	85	76.19	55.1	75.90	78.00	29.9	18,439	0.16%
2022/07/13	15	73.25	11	73.21	72.80	4	18,099	0.02%
2022/07/12	21	69.77	7	70.09	69.30	14	17,954	0.08%
2022/07/11	7	72.36	5	72.28	73.00	2	17,971	0.01%
2022/07/08	23	70.52	25	71.92	72.00	-2	17,874	-0.01%
2022/07/07	81	65.52	194	65.54	69.60	-113	17,515	-0.65%	大賣/鉅額交易
2022/07/06	90	66.80	23	66.92	67.80	67	17,041	0.39%
2022/07/05	132	67.77	123	64.62	66.70	9	16,886	0.05%	大買/大賣/
2022/07/04	71.1	66.60	145	65.04	67.80	-73.9	16,571	-0.45%	大賣/
2022/07/01	129.1	69.93	113	69.38	68.50	16.1	16,229	0.10%	大買/大賣/
2022/06/30	118.5	78.65	103	78.55	76.10	15.5	15,884	0.10%	大買/大賣/
2022/06/29	4	84.83	5.4	84.14	84.50	-1.4	15,899	-0.01%
2022/06/28	6	85.78	14.5	85.40	84.50	-8.5	15,979	-0.05%
2022/06/27	13	85.11	2.1	85.50	85.50	11	16,184	0.07%
2022/06/24	9	84.18	14	83.49	83.00	-5	16,060	-0.03%
2022/06/23	4	81.25	6	80.63	79.50	-2	15,859	-0.01%
2022/06/22	6	78.97	8	80.07	78.60	-2	15,933	-0.01%
2022/06/21	6	80.28	10.1	80.20	80.90	-4.1	15,950	-0.03%
2022/06/20	58	79.07	11.9	78.77	78.00	46.1	16,223	0.28%
2022/06/17	24.2	80.04	6	80.93	79.70	18.2	16,427	0.11%
2022/06/16	17	86.46	14	85.90	83.10	3	16,176	0.02%
2022/06/15	30.1	89.06	19	89.07	87.60	11.1	16,094	0.07%
2022/06/14	66.2	90.34	15	91.02	91.00	51.2	15,995	0.32%
2022/06/13	47	92.83	46	93.52	93.70	1	15,559	0.01%
2022/06/10	72	89.28	200.4	90.97	92.90	-128.3	14,723	-0.87%	大賣/鉅額交易
2022/06/09	10	82.58	13.1	82.72	84.50	-3.1	13,433	-0.02%
2022/06/08	9	79.96	4	79.98	79.80	5	13,093	0.04%
2022/06/07	4	79.70	8	80.08	80.30	-4	13,185	-0.03%
2022/06/06	4	79.85	1	79.70	79.70	3	13,305	0.02%
2022/06/02	3	81.10	13.4	80.95	81.10	-10.4	13,452	-0.08%
2022/06/01	9.4	81.60	15.3	82.20	81.00	-5.9	13,610	-0.04%
2022/05/31	11	81.05	36.1	81.30	81.30	-25.1	13,574	-0.18%
2022/05/30	37	79.75	17.2	80.00	80.90	19.8	13,569	0.15%
2022/05/27	7.1	77.22	14	77.60	77.60	-6.9	13,579	-0.05%
2022/05/26	46.3	77.08	41	78.20	76.10	5.3	13,660	0.04%
2022/05/25	14	79.64	0	0.00	79.80	14	13,603	0.10%
2022/05/24	9	80.38	1.2	80.07	79.40	7.8	13,724	0.06%
2022/05/23	25	82.60	22	82.60	81.90	3	13,716	0.02%
2022/05/20	7.1	82.49	60	82.25	81.60	-52.9	13,890	-0.38%
2022/05/19	15.1	83.03	0.9	83.00	82.60	14.2	14,125	0.10%
2022/05/18	29	86.24	25.7	87.03	85.40	3.3	14,076	0.02%
2022/05/17	32.1	85.05	12	85.66	87.10	20.1	14,059	0.14%
2022/05/16	28	86.95	14.2	87.03	86.10	13.9	14,156	0.10%
2022/05/13	28	85.15	32	86.10	85.50	-4	14,000	-0.03%
2022/05/12	3	82.07	10	83.07	82.20	-7	13,723	-0.05%
2022/05/11	6.3	82.46	11	82.88	82.20	-4.8	13,722	-0.03%
2022/05/10	26.5	81.08	17	81.15	82.00	9.5	13,907	0.07%
2022/05/09	0.3	81.90	4	82.38	83.50	-3.8	13,933	-0.03%
2022/05/06	10.5	82.00	5.6	83.18	81.80	4.9	14,152	0.03%
2022/05/05	19	85.83	36.3	86.05	85.00	-17.3	14,313	-0.12%
2022/05/04	30	84.65	9.9	84.66	84.70	20.1	14,319	0.14%
2022/05/03	7.5	83.95	12.1	83.41	83.60	-4.6	14,642	-0.03%
2022/04/29	44.2	84.83	17	84.29	83.00	27.2	14,949	0.18%
2022/04/28	22.4	82.94	14	83.76	84.40	8.4	15,188	0.06%
2022/04/27	5	80.38	16	78.65	82.20	-11	15,409	-0.07%
2022/04/26	7	78.93	7	79.40	78.90	0	15,952	0.00%
2022/04/25	17.1	79.65	27	79.69	78.20	-9.9	17,592	-0.06%
2022/04/22	22.6	85.55	4.8	84.30	83.20	17.8	18,309	0.10%
2022/04/21	33.3	86.92	72.2	87.38	88.60	-38.9	18,150	-0.21%
2022/04/20	15.3	83.43	10.4	83.77	83.90	4.9	17,843	0.03%
2022/04/19	10	81.35	15	81.61	81.90	-5	17,777	-0.03%
2022/04/18	15	78.77	12	79.34	79.00	3	17,769	0.02%
2022/04/15	47.2	81.95	16	80.62	80.40	31.2	17,699	0.18%
2022/04/14	13.5	83.56	12	83.92	84.70	1.5	17,725	0.01%
2022/04/13	11	81.80	11	81.76	82.70	0	17,740	0.00%
2022/04/12	37.2	81.53	4	81.78	81.50	33.2	17,866	0.19%
2022/04/11	22.2	81.22	8	82.09	80.60	14.2	18,185	0.08%
2022/04/08	23	85.80	9.2	85.65	84.30	13.8	18,338	0.08%
2022/04/07	8.1	84.66	26	84.37	83.70	-18	18,264	-0.10%
2022/04/06	16.1	87.80	8	86.85	86.50	8.1	18,269	0.04%
2022/04/01	80.1	89.16	76.9	88.35	88.10	3.2	18,349	0.02%
2022/03/31	54.8	86.37	30	85.40	85.00	24.8	18,987	0.13%
2022/03/30	22	87.17	20.1	86.84	87.50	2	19,497	0.01%
2022/03/29	14.9	85.45	13.2	85.04	84.90	1.7	19,574	0.01%
2022/03/28	5	84.36	18	83.31	84.10	-13	19,911	-0.07%
2022/03/25	11.4	84.43	27.2	84.38	84.30	-15.8	20,157	-0.08%
2022/03/24	4	83.85	12	84.37	84.60	-8	19,981	-0.04%
2022/03/23	45	84.69	47.1	83.97	84.00	-2.1	19,952	-0.01%
2022/03/22	21	83.14	24.4	83.18	83.20	-3.4	19,614	-0.02%
2022/03/21	17	80.58	13	81.17	81.10	4	19,165	0.02%
2022/03/18	15.2	79.27	35	79.58	80.20	-19.9	19,076	-0.10%
2022/03/17	3	76.17	10	76.27	78.00	-7	18,924	-0.04%
2022/03/16	51	72.54	42.6	72.07	72.70	8.4	18,806	0.04%
2022/03/15	3	74.30	4	75.38	73.70	-1	19,070	-0.01%
2022/03/14	6.1	76.40	32	76.55	76.20	-26	19,058	-0.14%
2022/03/11	2.1	77.50	6	77.60	77.50	-3.9	19,096	-0.02%
2022/03/10	10.1	77.15	24	77.41	77.40	-13.9	19,112	-0.07%
2022/03/09	31.1	74.16	5	74.44	74.50	26.1	19,083	0.14%
2022/03/08	38	73.24	17	75.77	73.00	21	19,352	0.11%
2022/03/07	33.1	76.52	17.9	77.00	75.90	15.2	19,490	0.08%
2022/03/04	8.2	80.30	2	81.75	79.90	6.2	19,604	0.03%
2022/03/03	7	81.71	9	81.57	81.20	-2	19,587	-0.01%
2022/03/02	5	81.60	5	82.04	82.00	0	19,606	0.00%
2022/03/01	10.2	83.32	15.1	83.12	83.00	-4.9	19,523	-0.03%
2022/02/25	24	81.79	19	81.93	80.70	5	19,416	0.03%
2022/02/24	28.2	81.64	28	81.25	80.90	0.2	19,268	0.00%
2022/02/23	9	81.87	20	80.95	82.60	-11	19,255	-0.06%
2022/02/22	40	79.36	42	79.99	79.10	-2	19,533	-0.01%
2022/02/21	23.2	82.44	10	83.37	81.50	13.2	19,734	0.07%
2022/02/18	20	81.85	11	82.25	82.30	9	19,605	0.05%
2022/02/17	34	82.31	14.2	83.17	81.70	19.8	19,788	0.10%
2022/02/16	19.2	82.07	22	82.58	82.20	-2.8	20,081	-0.01%
2022/02/15	15	80.77	14.1	80.24	79.70	0.9	20,243	0.00%
2022/02/14	16	80.58	9	80.50	80.90	7	20,233	0.03%
2022/02/11	7	80.76	7.1	81.00	80.50	-0.1	20,318	0.00%
2022/02/10	19	81.88	22.3	80.41	80.30	-3.3	20,465	-0.02%
2022/02/09	9	81.88	10	82.14	82.00	-1	20,238	0.00%
2022/02/08	6.2	80.67	17.8	81.08	82.30	-11.6	20,134	-0.06%
2022/02/07	21.8	78.32	27	78.47	79.20	-5.3	20,136	-0.03%
2022/01/26	24	74.68	19	75.15	75.30	5	19,988	0.02%
2022/01/25	70.2	76.82	56	75.85	74.60	14.2	20,253	0.07%
2022/01/24	52.1	78.77	64	78.35	78.40	-11.9	19,943	-0.06%
2022/01/21	50.1	81.06	52	80.23	79.80	-1.9	19,748	-0.01%
2022/01/20	37.1	85.79	16	85.21	84.20	21.1	19,449	0.11%
2022/01/19	37	86.41	33	86.26	88.50	4	19,270	0.02%
2022/01/18	457.4	84.88	482.4	85.19	86.50	-24.9	18,766	-0.13%	大買/大賣/
2022/01/17	217	79.85	239.3	80.09	81.90	-22.3	17,478	-0.13%	大買/大賣/
2022/01/14	2	72.90	7	73.93	74.60	-5	17,043	-0.03%
2022/01/13	17	73.72	5	73.56	73.40	12	17,029	0.07%
2022/01/12	6	73.37	2	73.05	73.10	4	17,087	0.02%
2022/01/11	3.4	73.10	14	72.88	73.00	-10.6	17,225	-0.06%
2022/01/10	4	73.43	2.4	74.30	74.40	1.6	17,230	0.01%
2022/01/07	12.3	74.34	8	73.23	73.80	4.3	17,320	0.02%
2022/01/06	6.2	75.67	26.1	75.72	75.70	-20	17,216	-0.12%
2022/01/05	5.7	77.27	2	77.56	76.90	3.7	17,223	0.02%
2022/01/04	42.1	79.37	32	79.92	79.80	10.1	17,119	0.06%
2022/01/03	8.1	77.96	24	78.57	78.40	-15.9	17,047	-0.09%
2021/12/30	8	76.41	5.2	76.43	76.00	2.8	17,006	0.02%
2021/12/29	5	76.48	7	76.31	77.00	-2	17,188	-0.01%
2021/12/28	167.1	75.49	197	75.90	75.30	-30	17,376	-0.17%	大買/大賣/
2021/12/27	310.2	81.68	276	81.17	76.80	34.2	17,290	0.20%	大買/大賣/
2021/12/24	113.2	79.39	117.9	79.28	79.50	-4.7	16,521	-0.03%	大買/大賣/
2021/12/23	33.1	77.75	43.5	77.60	76.10	-10.3	16,079	-0.06%
2021/12/22	60.8	76.57	52.4	76.30	76.80	8.4	16,097	0.05%
2021/12/21	22.4	74.19	64.7	74.60	74.80	-42.3	16,350	-0.26%
2021/12/20	6	72.10	7	72.10	72.10	-1	16,748	-0.01%
2021/12/17	17	71.86	20	71.96	71.80	-3	17,353	-0.02%
2021/12/16	11	72.35	21	72.66	72.90	-10	18,473	-0.05%
2021/12/15	8	70.23	22	71.05	71.20	-14	18,797	-0.07%
2021/12/14	13	70.80	4	70.02	69.70	9	19,915	0.05%
2021/12/13	14.2	71.78	2	71.00	70.80	12.2	19,967	0.06%
2021/12/10	16.1	71.98	3	72.00	71.80	13.1	20,003	0.07%
2021/12/09	48.1	73.92	41.2	74.24	71.80	6.8	20,153	0.03%
2021/12/07	4.1	72.08	5	72.24	71.40	-1	20,510	0.00%
2021/12/06	10.1	72.13	4	71.70	71.50	6.1	20,847	0.03%
2021/12/03	16.4	73.58	13	73.18	73.10	3.4	21,083	0.02%
2021/12/02	42.2	74.68	43.3	74.52	73.40	-1.1	21,248	-0.01%
2021/12/01	26.4	73.32	18.5	73.82	74.80	7.9	21,001	0.04%
2021/11/30	21	72.93	26	72.08	71.90	-5	20,871	-0.02%
2021/11/29	21	69.28	7	69.40	70.20	14	20,898	0.07%
2021/11/26	6	69.02	79	69.15	68.60	-73	21,168	-0.34%
2021/11/25	10.3	70.91	32	70.81	70.60	-21.8	21,544	-0.10%
2021/11/24	12.2	70.69	6	71.05	71.70	6.2	21,825	0.03%
2021/11/23	11	70.78	17	70.46	69.50	-6	22,059	-0.03%
2021/11/22	20	71.20	19	72.25	71.20	1	22,250	0.00%
2021/11/19	19	73.11	13	72.65	72.00	6	22,468	0.03%
2021/11/18	149.5	77.89	79	76.78	74.30	70.5	22,692	0.31%	大買/
2021/11/17	68	76.33	35	76.38	76.60	33	22,937	0.14%
2021/11/16	16	76.17	23	76.69	76.10	-7	23,234	-0.03%
2021/11/15	34	76.60	27.2	75.67	77.10	6.8	23,129	0.03%
2021/11/12	23	72.78	16.1	72.78	72.90	6.9	22,814	0.03%
2021/11/11	6	70.40	9	70.57	70.30	-3	22,494	-0.01%
2021/11/10	8	69.60	8	69.23	69.30	0	22,421	0.00%
2021/11/09	4.2	71.69	12	71.21	71.40	-7.8	22,333	-0.03%
2021/11/08	6	69.25	4	69.85	68.90	2	22,056	0.01%
2021/11/05	14	70.79	18.1	70.50	69.80	-4.1	22,045	-0.02%
2021/11/04	26	71.35	75	70.89	70.50	-49	21,995	-0.22%
2021/11/03	23	68.63	12	69.17	69.20	11	21,721	0.05%
2021/11/02	44	68.44	57	68.72	68.70	-13	21,595	-0.06%
2021/11/01	11	66.57	6	66.63	66.80	5	21,179	0.02%
2021/10/29	8	66.68	2	66.70	66.40	6	21,456	0.03%
2021/10/28	4	66.28	7	66.47	66.10	-3	21,356	-0.01%
2021/10/27	21	66.66	4	66.78	66.50	17	21,276	0.08%
2021/10/26	57.1	67.42	53	66.46	66.10	4.1	21,051	0.02%
2021/10/25	47	66.72	32	67.10	67.60	15	20,900	0.07%
2021/10/22	113	69.34	115.1	69.21	69.50	-2.1	20,581	-0.01%	大買/大賣/
2021/10/21	40	65.43	40	65.25	65.40	0	20,217	0.00%
2021/10/20	30	65.39	23	65.80	65.60	7	20,230	0.03%
2021/10/19	13	66.30	7	66.23	65.20	6	20,243	0.03%
2021/10/18	5	65.12	3	64.20	64.00	2	20,262	0.01%
2021/10/15	6	66.12	5	66.06	65.40	1	20,318	0.00%
2021/10/14	56	64.30	57	63.73	63.60	-1	20,393	0.00%
2021/10/13	55	64.56	67.1	65.21	63.50	-12.1	20,486	-0.06%
2021/10/12	6	66.50	3	66.87	66.50	3	20,602	0.01%
2021/10/08	15	67.10	19	67.56	67.20	-4	20,877	-0.02%
2021/10/07	44	66.11	60	65.38	66.20	-16	20,748	-0.08%
2021/10/06	56.1	63.10	44	64.46	61.90	12.1	20,929	0.06%
2021/10/05	6	64.67	15	63.05	65.30	-9	21,158	-0.04%
2021/10/04	71	62.47	76	62.43	61.10	-5	21,377	-0.02%
2021/10/01	30	62.76	10	63.09	62.00	20	21,852	0.09%
2021/09/30	65	65.07	61	65.16	65.00	4	22,125	0.02%
2021/09/29	58	66.18	58	67.03	64.40	0	22,091	0.00%
2021/09/28	41	66.50	133.1	66.53	68.30	-92.1	21,963	-0.42%	大賣/
2021/09/27	47	67.98	44	67.90	67.80	3	21,377	0.01%
2021/09/24	118.3	75.22	56	74.20	73.20	62.3	20,841	0.30%	大買/
2021/09/23	404.1	77.04	540.5	76.67	75.20	-136.5	20,504	-0.67%	大買/大賣/鉅額交易
2021/09/22	127	72.56	52	72.54	74.00	75	19,655	0.38%	大買/
2021/09/17	165.1	73.22	200	73.51	74.00	-34.9	19,780	-0.18%	大買/大賣/
2021/09/16	14	67.81	13	67.94	68.10	1	19,538	0.01%
2021/09/15	5	67.56	1	68.00	67.90	4	20,570	0.02%
2021/09/14	28	66.49	31	67.22	67.10	-3	21,067	-0.01%
2021/09/13	55	68.19	10.2	67.84	66.80	44.9	21,772	0.21%
2021/09/10	39	69.42	71.2	69.86	71.40	-32.2	22,090	-0.15%
2021/09/09	338	67.69	303	68.19	69.00	35	22,192	0.16%	大買/大賣/
2021/09/08	15	65.28	26	64.63	63.40	-11	21,866	-0.05%
2021/09/07	23.2	69.03	17	68.41	67.50	6.2	21,743	0.03%
2021/09/06	18	72.18	48	71.25	71.00	-30	21,739	-0.14%
2021/09/03	46	71.62	52	71.55	72.80	-6	22,282	-0.03%
2021/09/02	40	74.04	37.1	73.03	71.80	3	22,925	0.01%
2021/09/01	40	73.20	118.1	72.39	73.90	-78.1	22,892	-0.34%	大賣/
2021/08/31	72.1	72.45	29	71.89	73.50	43.1	22,774	0.19%
2021/08/30	345	69.95	316	70.01	70.20	29	22,515	0.13%	大買/大賣/
2021/08/27	42	68.04	24	67.92	67.00	18	22,888	0.08%
2021/08/26	138	72.23	114	71.88	71.00	24	22,684	0.11%	大買/大賣/
2021/08/25	175	72.36	211	73.09	73.60	-36	22,699	-0.16%	大買/大賣/
2021/08/24	116	71.36	94.1	71.81	71.90	22	22,793	0.10%	大買/
2021/08/23	84.1	67.97	47	67.98	68.40	37.1	22,466	0.16%
2021/08/20	14	63.46	108	67.99	68.30	-94	21,927	-0.43%	大賣/
2021/08/19	9	63.10	2	63.55	62.10	7	21,540	0.03%
2021/08/18	3	62.77	9	62.23	64.20	-6	21,563	-0.03%
2021/08/17	10	60.14	2	60.10	58.40	8	21,806	0.04%
2021/08/16	0	0.00	3	61.87	61.80	-3	21,904	-0.01%
2021/08/13	8	63.78	9	63.87	63.00	-1	22,091	0.00%
2021/08/12	7	66.67	0	0.00	66.70	7	22,137	0.03%
2021/08/11	7.2	67.29	2	65.85	66.70	5.2	22,430	0.02%
2021/08/10	6	68.22	7.1	68.50	67.60	-1.1	22,891	0.00%
2021/08/09	4	70.88	18	70.66	69.80	-14	23,158	-0.06%
2021/08/06	3	71.67	21	71.91	72.00	-18	23,356	-0.08%
2021/08/05	6	72.40	3	72.70	71.60	3	23,597	0.01%
2021/08/04	27.1	74.08	20	73.55	72.90	7.1	23,730	0.03%
2021/08/03	7	73.69	6	72.90	72.80	1	23,608	0.00%
2021/08/02	8	71.56	2	71.00	72.60	6	23,615	0.03%
2021/07/30	8.1	72.63	4	72.70	71.50	4.1	23,555	0.02%
2021/07/29	72	73.60	58	72.49	72.50	14	23,566	0.06%
2021/07/28	3.1	71.66	0	0.00	72.20	3.1	23,539	0.01%
2021/07/27	44	74.26	1	72.60	73.00	43	23,608	0.18%
2021/07/26	24	75.18	19	75.26	75.80	5	23,587	0.02%
2021/07/23	44.1	74.33	2.1	74.38	73.70	42	23,536	0.18%
2021/07/22	11.1	76.11	5	75.60	75.60	6.1	23,612	0.03%
2021/07/21	75	75.46	53	74.64	74.00	22	23,653	0.09%
2021/07/20	27.1	74.26	4.1	74.00	74.90	23	23,966	0.10%
2021/07/19	11	76.16	2	75.85	75.50	9	24,015	0.04%
2021/07/16	1	76.80	12.9	77.09	77.40	-11.9	23,986	-0.05%
2021/07/15	33	76.85	31	77.48	77.90	2	23,945	0.01%
2021/07/14	12	79.84	10.5	79.56	80.10	1.5	23,673	0.01%
2021/07/13	21.3	81.16	55	78.76	79.50	-33.7	23,558	-0.14%
2021/07/12	27	80.82	33	80.99	80.00	-6	23,234	-0.03%
2021/07/09	43.3	77.59	33.2	78.28	77.10	10.1	22,821	0.04%
2021/07/08	49.1	74.87	62	75.10	77.90	-12.9	22,565	-0.06%
2021/07/07	43	72.21	40	73.54	71.50	3	22,038	0.01%
2021/07/06	61	69.46	31	70.10	70.50	30	21,536	0.14%
2021/07/05	12.1	69.70	76	69.44	69.00	-64	21,469	-0.30%
2021/07/02	4	67.33	5.2	67.20	67.30	-1.2	21,371	-0.01%
2021/07/01	2	66.80	18	66.91	66.90	-16	21,323	-0.08%
2021/06/30	38	67.58	11.2	67.21	66.90	26.8	21,245	0.13%
2021/06/29	23	67.26	50.1	67.58	68.60	-27.1	21,157	-0.13%
2021/06/28	103	68.65	43	68.83	68.50	60	20,979	0.29%	大買/
2021/06/25	59	69.60	114	69.20	67.50	-55	20,524	-0.27%	大賣/
2021/06/24	72.1	65.73	32	66.40	66.60	40.1	19,750	0.20%
2021/06/23	33	62.82	144.2	66.12	67.30	-111.2	18,688	-0.59%	大賣/鉅額交易
2021/06/22	159.2	63.07	125	63.66	61.20	34.2	18,167	0.19%	大買/大賣/
2021/06/21	420	62.89	465.7	62.81	62.20	-45.7	17,304	-0.26%	大買/大賣/
2021/06/18	72	60.23	34	59.93	58.20	38	16,717	0.23%
2021/06/17	11	59.09	2	59.15	59.30	9	16,341	0.06%
2021/06/16	9	59.09	30	58.82	58.90	-21	16,350	-0.13%
2021/06/15	21	59.50	28	59.32	59.60	-7	16,266	-0.04%
2021/06/11	81	59.51	22	59.22	58.70	59	16,170	0.36%
2021/06/10	56	59.73	66	60.17	61.50	-10	15,582	-0.06%
2021/06/09	23	57.90	29.2	57.37	57.00	-6.2	14,780	-0.04%
2021/06/08	5	57.52	23	57.61	58.00	-18	14,714	-0.12%
2021/06/07	13	56.81	14	56.44	57.10	-1	14,632	-0.01%
2021/06/04	121	57.19	94	57.30	55.60	27	14,561	0.19%	大買/
2021/06/03	8	57.44	20	57.43	57.60	-12	14,382	-0.08%
2021/06/02	8	57.00	32	56.89	57.40	-24	15,129	-0.16%
2021/06/01	46	57.05	39	56.59	57.10	7	15,199	0.05%
2021/05/31	44.2	54.47	4	55.00	55.20	40.2	15,227	0.26%
2021/05/28	1	52.60	7	52.87	53.10	-6	15,469	-0.04%
2021/05/27	11	51.95	2	52.60	52.50	9	15,987	0.06%
2021/05/26	5	53.06	12	53.20	53.10	-7	16,018	-0.04%
2021/05/25	18	53.16	17.1	53.75	53.70	0.9	16,292	0.01%
2021/05/24	6	51.93	4	51.93	52.40	2	16,165	0.01%
2021/05/21	14	51.06	8	51.24	51.00	6	16,101	0.04%
2021/05/20	18	49.93	18	50.07	49.15	0	16,063	0.00%
2021/05/19	50	50.41	41	50.51	50.80	9	16,355	0.06%
2021/05/18	63	49.65	69	50.44	50.50	-6	16,269	-0.04%
2021/05/17	13	45.51	224	46.71	48.25	-211	16,002	-1.32%	大賣/鉅額交易
2021/05/14	14	45.73	4	45.89	45.90	10	15,709	0.06%
2021/05/13	4.1	43.10	1	43.75	43.85	3.1	15,454	0.02%
2021/05/12	95	42.19	32	42.18	41.85	63	15,261	0.41%
2021/05/11	8	46.99	3	46.07	46.50	5	15,083	0.03%
2021/05/07	0	0.00	11	49.05	50.00	-11	15,094	-0.07%
2021/05/06	1	49.45	2	49.35	48.60	-1	15,325	-0.01%
2021/05/05	7	49.06	7	49.16	49.45	0	15,640	0.00%
2021/05/04	73	49.82	7	49.63	48.60	66	15,717	0.42%
2021/05/03	43	52.80	11	52.65	52.40	32	15,715	0.20%
2021/04/29	1	55.10	14	54.78	54.90	-13	15,787	-0.08%
2021/04/28	10	54.78	3.1	55.21	54.40	6.9	15,954	0.04%
2021/04/27	21	55.37	9	57.01	55.20	12	16,104	0.07%
2021/04/26	64	57.76	40	57.49	57.60	24	16,107	0.15%
2021/04/23	32	56.66	46	56.45	56.80	-14	16,313	-0.09%
2021/04/22	8	56.16	10	56.05	54.50	-2	17,306	-0.01%
2021/04/21	1	56.00	21	56.24	55.80	-20	18,548	-0.11%
2021/04/20	6	55.43	9	55.63	55.60	-3	18,986	-0.02%
2021/04/19	13	54.63	5	54.72	55.00	8	19,073	0.04%
2021/04/16	12	52.99	78	54.87	54.50	-66	19,226	-0.34%
2021/04/15	4	52.80	20	53.01	53.30	-16	19,540	-0.08%
2021/04/14	86	51.56	25	52.78	52.10	61	20,165	0.30%
2021/04/13	11	54.26	17	54.44	53.30	-6	20,424	-0.03%
2021/04/12	6	55.20	4	55.30	55.10	2	20,580	0.01%
2021/04/09	9	55.74	11	55.91	55.60	-2	20,790	-0.01%
2021/04/08	14	56.30	22	56.26	56.30	-8	20,714	-0.04%
2021/04/07	3	55.17	1	55.30	55.20	2	20,671	0.01%
2021/04/06	10	54.85	16	54.68	55.00	-6	20,774	-0.03%
2021/04/01	29	55.22	22	56.26	55.10	7	20,871	0.03%
2021/03/31	6	55.68	34	55.87	56.20	-28	20,914	-0.13%
2021/03/30	15	54.80	5	54.96	55.20	10	20,906	0.05%
2021/03/29	5	54.84	13.1	54.92	54.70	-8.1	21,165	-0.04%
2021/03/26	21	54.87	5	55.04	55.00	16	21,781	0.07%
2021/03/25	9	55.24	0	0.00	54.90	9	22,481	0.04%
2021/03/24	12	55.10	4	55.23	55.80	8	23,017	0.03%
2021/03/23	22	55.48	8	55.86	55.20	14	24,177	0.06%
2021/03/22	14	54.33	0	0.00	54.50	14	25,564	0.05%
2021/03/19	19	54.54	23	54.57	54.90	-4	26,379	-0.02%
2021/03/18	4	55.23	4	55.50	55.40	0	26,682	0.00%
2021/03/17	12	55.18	2	54.90	55.20	10	26,843	0.04%
2021/03/16	13	55.75	2	56.15	56.00	11	26,959	0.04%
2021/03/15	4	56.63	13	56.38	56.60	-9	27,473	-0.03%
2021/03/12	19	57.88	45	57.34	56.80	-26	28,315	-0.09%
2021/03/11	3	55.93	7	56.46	57.20	-4	28,314	-0.01%
2021/03/10	25	56.56	14	56.01	55.80	11	28,369	0.04%
2021/03/09	34	57.33	39	57.05	56.10	-5	28,478	-0.02%
2021/03/08	63	58.60	60	58.87	58.50	3	28,130	0.01%
2021/03/05	37	56.51	56.5	56.72	57.40	-19.5	27,418	-0.07%
2021/03/04	23	56.29	58	56.65	55.20	-35	27,432	-0.13%
2021/03/03	74	56.29	72	56.57	56.00	2	27,244	0.01%
2021/03/02	109	57.26	90	56.70	56.90	19	27,361	0.07%	大買/
2021/02/26	56	54.24	3	54.20	54.20	53	27,598	0.19%
2021/02/25	68	56.65	99	57.15	55.90	-31	28,817	-0.11%
2021/02/24	20	55.48	54	55.56	56.20	-34	28,672	-0.12%
2021/02/23	24	54.55	11	54.42	54.60	13	28,567	0.05%
2021/02/22	43	55.69	7	55.54	55.30	36	29,133	0.12%
2021/02/19	68	55.62	33	55.54	55.20	35	29,472	0.12%
2021/02/18	37	54.83	18	55.06	54.70	19	29,370	0.06%
2021/02/17	19	55.24	31	55.25	55.10	-12	29,266	-0.04%
2021/02/05	59	52.45	2	52.60	52.40	57	29,022	0.20%
2021/02/04	0	0.00	14	52.18	52.60	-14	29,098	-0.05%
2021/02/03	11	51.60	2	52.15	51.80	9	29,153	0.03%
2021/02/02	13	51.92	2	51.95	52.30	11	29,241	0.04%
2021/02/01	2	51.10	3	50.97	51.70	-1	29,392	0.00%
2021/01/29	6	53.93	6	53.20	52.10	0	29,399	0.00%
2021/01/28	7	54.36	8	54.34	54.00	-1	29,365	0.00%
2021/01/27	48	54.54	28	54.36	54.30	20	29,304	0.07%
2021/01/26	12	52.71	18	52.68	52.60	-6	29,082	-0.02%
2021/01/25	10	52.01	9	51.97	52.10	1	29,081	0.00%
2021/01/22	7	52.73	8	52.56	53.30	-1	29,043	0.00%
2021/01/21	16	52.28	13	52.11	51.90	3	29,111	0.01%
2021/01/20	51	52.51	14	52.71	51.80	37	29,221	0.13%
2021/01/19	19	55.39	46	55.58	54.90	-27	29,169	-0.09%
2021/01/18	35	57.41	12	57.90	56.00	23	29,279	0.08%
2021/01/15	140	60.42	170	60.44	57.20	-30	28,862	-0.10%	大買/大賣/
2021/01/14	135	59.48	189	59.37	58.60	-54	28,001	-0.19%	大買/大賣/
2021/01/13	16	53.38	24	55.00	55.80	-8	27,286	-0.03%
2021/01/12	4	51.23	26	51.87	51.90	-22	27,793	-0.08%
2021/01/11	26	51.17	61	51.21	51.30	-35	29,346	-0.12%
2021/01/08	82	54.82	40	55.14	52.80	42	29,446	0.14%
2021/01/07	41	55.63	55	55.30	54.80	-14	29,322	-0.05%
2021/01/06	106	53.86	65	53.57	54.40	41	28,939	0.14%	大買/
2021/01/05	27	52.49	38	52.63	52.90	-11	28,551	-0.04%
2021/01/04	19	51.74	45	51.64	51.90	-26	28,438	-0.09%
2020/12/31	12	50.51	11	50.51	50.50	1	28,400	0.00%
2020/12/30	33	50.98	30	51.03	50.90	3	28,752	0.01%
2020/12/29	9	50.36	17	50.38	50.30	-8	28,854	-0.03%
2020/12/28	20	50.50	40	50.45	50.60	-20	28,837	-0.07%
2020/12/25	17	51.02	15	51.33	50.90	2	28,916	0.01%
2020/12/24	21	51.63	1	52.00	51.80	20	29,015	0.07%
2020/12/23	7	52.01	19	51.97	51.70	-12	29,190	-0.04%
2020/12/22	52	53.96	47	53.36	51.50	5	29,768	0.02%
2020/12/21	207	57.56	279	57.10	56.70	-72	29,556	-0.24%	大買/大賣/
2020/12/18	147	56.28	58	56.00	56.20	89	29,020	0.31%	大買/
2020/12/17	104.1	56.41	129	56.14	55.30	-24.9	28,672	-0.09%	大買/大賣/
2020/12/16	138	55.11	117	54.85	56.30	21	27,633	0.08%	大買/大賣/
2020/12/15	87	53.04	84	53.09	51.70	3	26,277	0.01%
2020/12/14	13	52.46	39	52.52	52.30	-26	25,856	-0.10%
2020/12/11	21	50.51	31	50.47	51.30	-10	25,771	-0.04%
2020/12/10	10	51.09	22	51.30	50.30	-12	25,930	-0.05%
2020/12/09	58	53.03	66	52.95	52.00	-8	25,920	-0.03%
2020/12/08	65	52.17	31	52.32	52.20	34	25,644	0.13%
2020/12/07	15	50.22	38	50.51	50.10	-23	25,214	-0.09%
2020/12/04	18	49.82	11	50.10	49.50	7	25,529	0.03%
2020/12/03	22	49.93	29	49.94	50.80	-7	25,769	-0.03%
2020/12/02	19	50.06	27	50.59	49.75	-8	26,120	-0.03%
2020/12/01	26	50.51	16	50.85	50.50	10	26,385	0.04%
2020/11/30	12	51.96	49	51.93	51.60	-37	26,717	-0.14%
2020/11/27	35	51.31	20	51.46	51.80	15	27,004	0.06%
2020/11/26	85	50.98	91.2	50.84	50.50	-6.2	27,466	-0.02%
2020/11/25	83	51.48	56	51.59	50.20	27	27,248	0.10%
2020/11/24	89	51.43	132	51.12	51.30	-43	27,467	-0.16%	大賣/
2020/11/23	40	48.63	38	48.83	48.50	2	27,037	0.01%
2020/11/20	19	48.09	11	48.07	47.95	8	27,737	0.03%
2020/11/19	62	48.14	37	48.01	47.60	25	28,676	0.09%
2020/11/18	38	46.75	29	47.10	47.45	9	30,627	0.03%
2020/11/17	52	45.44	94	45.60	45.45	-42	31,153	-0.13%
2020/11/16	6	44.27	9	44.44	44.35	-3	32,848	-0.01%
2020/11/13	9	44.12	2	44.10	44.10	7	34,025	0.02%
2020/11/12	7	44.41	21	44.33	44.45	-14	35,252	-0.04%
2020/11/11	19	43.67	1	44.00	43.65	18	36,177	0.05%
2020/11/10	9	44.81	1	44.70	44.00	8	38,066	0.02%
2020/11/09	16	44.28	8	44.74	44.90	8	41,214	0.02%
2020/11/06	14	44.86	10.4	44.66	44.30	3.6	42,827	0.01%
2020/11/05	28	44.89	11	44.45	44.40	17	43,410	0.04%
2020/11/04	19	45.07	5	45.49	45.15	14	44,703	0.03%
2020/11/03	10	44.19	19	44.35	44.85	-9	45,064	-0.02%
2020/11/02	5	43.79	3	43.12	43.20	2	45,504	0.00%
2020/10/30	5.2	44.69	4	44.00	43.95	1.2	46,417	0.00%
2020/10/29	5	44.39	98	43.39	44.95	-93	46,758	-0.20%
2020/10/28	24	44.83	14	44.90	44.55	10	46,990	0.02%
2020/10/27	59	45.59	15	45.98	45.80	44	47,118	0.09%
2020/10/26	40	46.67	21	46.28	46.10	19	47,493	0.04%
2020/10/23	30	47.81	26	47.90	47.60	4	48,034	0.01%
2020/10/22	15	48.71	22	48.26	48.05	-7	48,619	-0.01%
2020/10/21	28	50.15	30	49.31	48.95	-2	49,101	0.00%
2020/10/20	74	50.46	45	50.54	51.20	29	49,549	0.06%
2020/10/19	862	49.66	867	49.78	50.90	-5	49,388	-0.01%	大買/大賣/
2020/10/16	61	46.38	55	46.76	46.35	6	48,913	0.01%
2020/10/15	25	46.48	11	46.35	45.95	14	49,896	0.03%
2020/10/14	11	46.93	29	47.07	47.35	-18	51,513	-0.03%
2020/10/13	13	45.35	88	45.13	45.40	-75	53,410	-0.14%
2020/10/12	83.2	46.23	17	46.12	45.40	66.2	54,813	0.12%
2020/10/08	6	46.28	20	46.09	46.20	-14	56,601	-0.02%
2020/10/07	25	46.03	7	46.46	45.85	18	57,105	0.03%
2020/10/06	3	46.32	7	46.24	46.55	-4	58,423	-0.01%
2020/10/05	1	45.05	2	44.55	45.35	-1	58,930	0.00%
2020/09/30	9	44.24	24	44.30	44.60	-15	59,080	-0.03%
2020/09/29	31	45.45	8	45.13	45.35	23	59,132	0.04%
2020/09/28	8	44.67	28	44.34	44.50	-20	59,409	-0.03%
2020/09/25	77	45.56	147	44.86	43.95	-70	60,014	-0.12%	大賣/
2020/09/24	96	47.03	32	46.76	47.00	64	60,188	0.11%
2020/09/23	8	46.89	21	46.98	46.30	-13	59,961	-0.02%
2020/09/22	53	47.68	18	47.46	47.30	35	60,325	0.06%
2020/09/21	24	48.89	22	48.58	48.20	2	61,168	0.00%
2020/09/18	10	48.69	20	48.84	49.40	-10	61,286	-0.02%
2020/09/17	16	48.40	92	48.56	48.50	-76	61,454	-0.12%
2020/09/16	23	49.67	6	49.90	49.25	17	61,484	0.03%
2020/09/15	21	49.80	6	50.04	49.15	15	61,668	0.02%
2020/09/14	77	50.15	15	49.84	49.60	62	61,621	0.10%
2020/09/11	16	49.55	11	49.61	48.85	5	62,002	0.01%
2020/09/10	35	50.33	91	50.15	49.70	-56	63,001	-0.09%
2020/09/09	50	50.78	14	51.09	50.70	36	63,631	0.06%
2020/09/08	21	51.96	218	51.03	50.60	-197	63,687	-0.31%	大賣/鉅額交易
2020/09/07	45	52.83	16	51.79	51.80	29	63,840	0.05%
2020/09/04	24	53.97	32.5	53.65	54.80	-8.5	63,910	-0.01%
2020/09/03	40	54.87	32	54.26	53.90	8	64,048	0.01%
2020/09/02	11	53.77	14	53.89	53.80	-3	64,353	0.00%
2020/09/01	52	52.99	66	52.78	53.10	-14	64,129	-0.02%
2020/08/31	29.5	52.42	41	51.93	51.40	-11.5	63,696	-0.02%
2020/08/28	118	52.76	80	52.67	51.80	38	63,696	0.06%	大買/
2020/08/27	177	54.99	95	54.61	55.10	82	63,450	0.13%	大買/
2020/08/26	154	55.04	105	54.77	53.90	49	63,286	0.08%	大買/大賣/
2020/08/25	129	54.66	323	54.49	54.00	-194	62,944	-0.31%	大買/大賣/鉅額交易
2020/08/24	235	58.21	251	57.77	55.20	-16	62,792	-0.03%	大買/大賣/
2020/08/21	377	56.32	240.4	56.22	57.40	136.6	61,011	0.22%	大買/大賣/鉅額交易
2020/08/20	284.5	53.98	425	53.27	52.20	-140.5	62,227	-0.23%	大買/大賣/鉅額交易
2020/08/19	76	56.57	118	56.78	56.60	-42	61,656	-0.07%	大賣/
2020/08/18	177	54.47	179	54.61	56.20	-2	61,108	0.00%	大買/大賣/
2020/08/17	77	53.61	117	53.79	53.10	-40	60,793	-0.07%	大賣/
2020/08/14	185	52.48	146	52.59	53.10	39	60,487	0.06%	大買/大賣/
2020/08/13	195	50.74	266	50.82	52.20	-71	58,936	-0.12%	大買/大賣/
2020/08/12	387	46.75	358	46.49	48.20	29	56,215	0.05%	大買/大賣/
2020/08/11	55	43.90	64	43.86	43.85	-9	55,202	-0.02%
2020/08/10	151	44.60	157	44.62	43.60	-6	55,347	-0.01%	大買/大賣/
2020/08/07	63	42.27	49	42.11	42.10	14	54,708	0.03%
2020/08/06	60	42.04	74	42.02	41.40	-14	55,555	-0.03%
2020/08/05	82	42.18	150	41.47	42.70	-68	55,729	-0.12%	大賣/
2020/08/04	80	40.52	13	40.64	40.35	67	55,561	0.12%
2020/08/03	67	40.73	37	41.01	41.20	30	55,548	0.05%
2020/07/31	58	40.32	19	40.39	40.30	39	55,641	0.07%
2020/07/30	36	40.68	35	40.85	40.80	1	56,159	0.00%
2020/07/29	115	41.55	32	41.03	40.55	83	56,588	0.15%	大買/
2020/07/28	34	42.50	54	42.27	42.50	-20	56,594	-0.04%
2020/07/27	177	43.59	20	42.95	42.15	157	56,788	0.28%	大買/鉅額交易
2020/07/24	82	42.96	63	42.35	41.55	19	56,984	0.03%
2020/07/23	37	43.48	56	43.43	43.75	-19	57,673	-0.03%
2020/07/22	61	42.70	228	42.50	42.30	-167	58,198	-0.29%	大賣/鉅額交易
2020/07/21	66	42.14	102	42.02	41.80	-36	57,408	-0.06%	大賣/
2020/07/20	255	39.77	331	39.74	41.90	-76	57,098	-0.13%	大買/大賣/
2020/07/17	240	39.08	210	39.21	38.10	30	56,222	0.05%	大買/大賣/
2020/07/16	358	38.25	180	38.06	38.80	178	54,977	0.32%	大買/大賣/鉅額交易
2020/07/15	183	37.03	241	37.17	36.55	-58	54,307	-0.11%	大買/大賣/
2020/07/14	42	35.81	201	35.69	35.65	-159	54,106	-0.29%	大賣/鉅額交易
2020/07/13	440	35.92	453	36.08	36.50	-13	54,451	-0.02%	大買/大賣/
2020/07/10	34	32.96	48	33.69	33.90	-14	54,216	-0.03%
2020/07/09	157	34.12	31	34.05	33.65	126	54,678	0.23%	大買/鉅額交易
2020/07/08	116	34.19	46	33.90	34.20	70	55,282	0.13%	大買/
2020/07/07	117	34.14	118	34.44	33.70	-1	55,943	0.00%	大買/大賣/
2020/07/06	107	35.30	91	35.57	35.15	16	56,323	0.03%	大買/
2020/07/03	176	34.43	99	34.37	34.50	77	56,313	0.14%	大買/
2020/07/02	17	33.35	52	33.36	33.20	-35	55,775	-0.06%
2020/07/01	83	33.80	151	33.85	33.40	-68	56,138	-0.12%	大賣/
2020/06/30	121	33.44	122	33.41	33.60	-1	57,055	0.00%	大買/大賣/
2020/06/29	6	32.16	28	32.20	32.10	-22	57,793	-0.04%
2020/06/24	115	31.93	15	31.63	32.00	100	59,076	0.17%	大買/
2020/06/23	48	31.78	21	31.75	31.65	27	60,318	0.04%
2020/06/22	37	32.44	6	32.73	32.05	31	60,822	0.05%
2020/06/19	15	33.37	26	33.24	33.30	-11	61,315	-0.02%
2020/06/18	31	33.16	21	33.37	33.15	10	61,646	0.02%
2020/06/17	80	34.00	154	33.61	33.20	-74	61,513	-0.12%	大賣/
2020/06/16	224	33.12	143	33.29	34.25	81	61,513	0.13%	大買/大賣/
2020/06/15	31	31.86	18	32.02	31.15	13	61,691	0.02%
2020/06/12	38	32.68	151	32.70	32.45	-113	63,144	-0.18%	大賣/鉅額交易
2020/06/11	125	33.22	39	33.54	33.75	86	64,561	0.13%	大買/
2020/06/10	27	33.38	25.3	33.17	33.10	1.7	65,914	0.00%
2020/06/09	38	34.52	36	34.26	33.90	2	67,752	0.00%
2020/06/08	56	34.53	79	34.63	33.95	-23	68,454	-0.03%
2020/06/05	23	35.13	126	35.11	35.00	-103	70,044	-0.15%	大賣/鉅額交易
2020/06/04	22	35.45	94	35.43	35.00	-72	71,378	-0.10%
2020/06/03	129	35.14	57	35.36	35.25	72	72,543	0.10%	大買/
2020/06/02	34	37.12	244	36.65	36.10	-210	73,155	-0.29%	大賣/鉅額交易
2020/06/01	38	37.54	93	37.39	37.80	-55	73,512	-0.07%
2020/05/29	116	37.23	114	37.27	37.25	2	74,101	0.00%	大買/大賣/
2020/05/28	60	37.17	89	37.46	37.00	-29	74,253	-0.04%
2020/05/27	239	38.21	265	37.39	36.90	-26	73,667	-0.04%	大買/大賣/
2020/05/26	559	35.50	599	35.58	36.45	-40	71,644	-0.06%	大買/大賣/
2020/05/25	15	32.61	69	32.64	33.15	-54	70,485	-0.08%
2020/05/22	59	33.78	24	33.96	33.35	35	69,924	0.05%
2020/05/21	23	33.87	35	33.57	33.65	-12	69,183	-0.02%
2020/05/20	23	33.13	0	0.00	32.70	23	68,662	0.03%
2020/05/19	102	33.23	37	33.22	33.50	65	68,360	0.10%	大買/
2020/05/18	60	32.72	72	32.78	32.30	-12	67,883	-0.02%
2020/05/15	146	33.78	98	33.77	34.10	48	67,270	0.07%	大買/
2020/05/14	32	33.52	107	33.12	32.55	-75	66,571	-0.11%	大賣/
2020/05/13	123	34.37	114	34.38	33.60	9	66,131	0.01%	大買/大賣/
2020/05/12	88	34.24	132	34.04	34.50	-44	65,016	-0.07%	大賣/
2020/05/11	213	34.26	156	34.29	33.25	57	64,952	0.09%	大買/大賣/
2020/05/08	61	33.34	27	33.44	33.20	34	64,286	0.05%
2020/05/07	8	33.19	16	33.23	33.50	-8	64,040	-0.01%
2020/05/06	138	31.96	24	32.56	32.15	114	63,725	0.18%	大買/鉅額交易
2020/05/05	46	33.94	54	33.79	33.00	-8	63,131	-0.01%
2020/05/04	203	33.58	220	33.54	34.05	-17	62,617	-0.03%	大買/大賣/
2020/04/30	181	33.15	161	33.20	33.05	20	62,094	0.03%	大買/大賣/
2020/04/29	22	32.01	29	31.76	32.10	-7	61,518	-0.01%
2020/04/28	69	32.19	116	32.28	31.25	-47	60,935	-0.08%	大賣/
2020/04/27	410	30.13	432	30.06	31.50	-22	59,408	-0.04%	大買/大賣/
2020/04/24	8	28.46	8	28.56	28.65	0	58,034	0.00%
2020/04/23	67	28.18	43	28.35	28.50	24	57,913	0.04%
2020/04/22	21	27.27	59	27.96	28.35	-38	57,177	-0.07%
2020/04/21	33	27.60	59	27.75	27.05	-26	56,362	-0.05%
2020/04/20	102	27.54	36.3	28.02	27.70	65.7	55,798	0.12%	大買/
2020/04/17	212	28.65	262	27.82	27.80	-50	55,711	-0.09%	大買/大賣/
2020/04/16	89	27.95	97	28.24	28.60	-8	54,579	-0.01%
2020/04/15	86	28.17	213	28.13	27.80	-127	54,265	-0.23%	大賣/鉅額交易
2020/04/14	391	27.63	254	28.33	28.75	137	53,103	0.26%	大買/大賣/鉅額交易
2020/04/13	157	26.87	179	26.39	26.80	-22	52,502	-0.04%	大買/大賣/
2020/04/10	48	26.37	69	26.30	26.40	-21	52,164	-0.04%
2020/04/09	97	26.31	96	26.24	25.35	1	51,436	0.00%
2020/04/08	114	27.10	46	27.66	26.50	68	50,729	0.13%	大買/
2020/04/07	23	28.31	25.5	28.66	28.35	-2.5	49,950	0.00%
2020/04/06	31.3	26.95	60.1	26.46	26.90	-28.8	50,020	-0.06%
2020/04/01	97	24.94	136	24.89	25.15	-39	49,877	-0.08%	大賣/
2020/03/31	291	24.67	325	24.61	24.25	-34	48,514	-0.07%	大買/大賣/
2020/03/30	94	23.26	88.7	23.02	23.60	5.3	46,687	0.01%
2020/03/27	248	22.57	171	22.46	23.10	77	45,112	0.17%	大買/大賣/
2020/03/26	59	20.56	110	20.63	21.00	-51	43,532	-0.12%	大賣/
2020/03/25	133	20.04	148	19.99	20.20	-15	42,629	-0.04%	大買/大賣/
2020/03/24	52	18.66	56	18.57	18.85	-4	41,664	-0.01%
2020/03/23	49	16.99	42	17.31	17.75	7	41,110	0.02%
2020/03/20	49	18.20	86	18.29	18.00	-37	40,715	-0.09%
2020/03/19	118	17.93	63	17.70	17.20	55	39,451	0.14%	大買/
2020/03/18	119	19.38	232	19.19	19.10	-113	38,401	-0.29%	大買/大賣/鉅額交易
2020/03/17	222	20.81	176	20.74	20.05	46	36,538	0.13%	大買/大賣/
2020/03/16	247	20.83	140	21.35	19.80	107	34,930	0.31%	大買/大賣/鉅額交易
2020/03/13	255	20.59	215	20.14	21.85	40	33,077	0.12%	大買/大賣/
2020/03/12	179	20.72	220	21.13	19.90	-41	30,903	-0.13%	大買/大賣/
2020/03/11	182	22.36	273	22.02	22.10	-91	29,944	-0.30%	大買/大賣/
2020/03/10	374	20.02	115	20.17	20.50	259	27,942	0.93%	大買/大賣/鉅額交易
2020/03/09	66	19.95	402.6	19.53	18.65	-336.6	26,321	-1.28%	大賣/鉅額交易
2020/03/06	96	19.81	207	18.99	20.10	-111	24,818	-0.45%	大賣/鉅額交易
2020/03/05	140	18.24	134	18.23	18.50	6	23,647	0.03%	大買/大賣/
2020/03/04	276	17.53	184	17.68	17.75	92	22,811	0.40%	大買/大賣/
2020/03/03	218	16.69	176.6	16.88	17.05	41.4	21,797	0.19%	大買/大賣/
2020/03/02	132	14.93	74	15.05	15.50	58	21,006	0.28%	大買/
2020/02/27	36	15.28	151	15.44	14.80	-115	21,197	-0.54%	大賣/鉅額交易
2020/02/26	41	15.64	4	16.01	15.45	37	21,767	0.17%
2020/02/25	5	15.72	7	15.86	15.95	-2	22,681	-0.01%
2020/02/24	4	15.66	0	0.00	15.65	4	23,338	0.02%
2020/02/21	23	16.00	62	16.12	16.10	-39	23,798	-0.16%
2020/02/20	0	0.00	6	15.78	15.85	-6	24,220	-0.02%
2020/02/19	31	15.70	33	15.70	15.70	-2	24,387	-0.01%
2020/02/18	160	15.51	1	15.70	15.70	159	24,726	0.64%	大買/鉅額交易
2020/02/17	12	15.59	0	0.00	15.55	12	24,570	0.05%
2020/02/14	36	15.77	9	15.68	15.75	27	24,439	0.11%
2020/02/13	127	15.50	14	15.38	15.25	113	24,131	0.47%	大買/鉅額交易
2020/02/12	28	15.16	47	15.39	15.50	-19	23,954	-0.08%
2020/02/11	23	14.55	29	14.74	14.85	-6	23,255	-0.03%
2020/02/10	12	13.93	8	14.19	14.40	4	23,187	0.02%
2020/02/07	17	14.38	6	14.38	14.30	11	23,024	0.05%
2020/02/06	23	14.82	3	14.93	14.95	20	22,816	0.09%
2020/02/05	40	14.66	5	14.78	14.40	35	22,607	0.15%
2020/02/04	33	14.93	26	14.96	15.00	7	22,350	0.03%
2020/02/03	23	14.46	13	14.34	14.35	10	23,078	0.04%
2020/01/31	23	15.20	26	15.12	15.30	-3	22,970	-0.01%
2020/01/30	37	16.42	10	16.30	16.20	27	22,697	0.12%
2020/01/20	13	18.05	0	0.00	18.00	13	22,672	0.06%
2020/01/17	6	17.58	5	18.00	18.00	1	22,658	0.00%
2020/01/16	34	17.77	7	18.16	17.70	27	22,405	0.12%
2020/01/15	54	18.31	5	18.30	18.10	49	22,242	0.22%
2020/01/14	4	18.35	110	18.22	18.40	-106	22,156	-0.48%	大賣/鉅額交易
2020/01/13	15	18.35	49	18.16	17.85	-34	21,854	-0.16%
2020/01/10	57	17.81	16	18.05	17.80	41	21,099	0.19%
2020/01/09	91	18.01	141	17.84	18.30	-50	20,514	-0.24%	大賣/
2020/01/08	7	16.64	6	16.77	17.15	1	19,878	0.01%
2020/01/07	60	17.25	26	17.13	17.05	34	19,780	0.17%
2020/01/06	5	17.36	58	17.42	17.40	-53	19,344	-0.27%
2020/01/03	14	16.83	66	16.74	16.85	-52	18,782	-0.28%
2020/01/02	4	16.74	11	16.80	16.85	-7	18,502	-0.04%
2019/12/31	3	16.65	44	16.49	16.65	-41	18,242	-0.22%
2019/12/30	19	17.06	25	16.96	16.80	-6	18,122	-0.03%
2019/12/27	11	16.67	79	16.63	16.75	-68	17,507	-0.39%
2019/12/26	2	15.95	0	0.00	16.20	2	17,016	0.01%
2019/12/25	2	15.65	22	15.66	15.80	-20	16,928	-0.12%
2019/12/24	4	15.35	1	15.45	15.60	3	17,015	0.02%
2019/12/23	32	15.44	71	15.35	15.30	-39	17,047	-0.23%
2019/12/20	41	15.69	1	15.65	15.75	40	17,021	0.23%
2019/12/19	0	0.00	12	15.70	15.80	-12	17,045	-0.07%
2019/12/18	12	15.90	33	15.94	15.75	-21	17,159	-0.12%
2019/12/17	67	16.39	50	16.30	16.25	17	17,121	0.10%
2019/12/16	0	0.00	3	16.25	16.25	-3	17,244	-0.02%
2019/12/13	3	16.03	27	16.00	15.95	-24	17,293	-0.14%
2019/12/12	40	16.50	154	16.38	16.30	-114	17,347	-0.66%	大賣/鉅額交易
2019/12/11	16	16.62	15	16.60	16.50	1	17,921	0.01%
2019/12/10	3	16.35	7	16.37	16.55	-4	17,896	-0.02%
2019/12/09	8	16.48	26	16.25	16.30	-18	18,240	-0.10%
2019/12/06	15	16.35	7	16.17	16.35	8	18,132	0.04%
2019/12/05	20	15.70	9	15.69	15.70	11	17,726	0.06%
2019/12/04	6	15.62	4	15.49	15.55	2	18,063	0.01%
2019/12/03	4	15.61	1	15.65	15.70	3	18,789	0.02%
2019/12/02	8	15.21	18	15.10	15.50	-10	19,620	-0.05%
2019/11/29	134	15.75	6	15.71	15.50	128	19,782	0.65%	大買/鉅額交易
2019/11/28	9	15.77	18	15.68	15.60	-9	20,209	-0.04%
2019/11/27	1	15.90	103	15.89	16.10	-102	20,992	-0.49%	大賣/鉅額交易
2019/11/26	52	16.03	34	16.10	16.15	18	21,042	0.09%
2019/11/25	145	16.60	10	16.79	16.25	135	20,617	0.65%	大買/鉅額交易
2019/11/22	84	16.72	61	16.45	16.15	23	19,834	0.12%
2019/11/21	7	16.15	59	16.03	16.55	-52	18,704	-0.28%
2019/11/20	66	15.74	53	15.80	15.70	13	17,910	0.07%
2019/11/19	27	15.39	54	15.52	15.40	-27	17,547	-0.15%
2019/11/18	31	15.17	53	15.10	15.15	-22	16,976	-0.13%
2019/11/15	16	14.95	16	14.34	14.90	0	16,709	0.00%
2019/11/14	0	0.00	7	13.99	14.00	-7	16,338	-0.04%
2019/11/13	12	13.94	4	14.00	14.00	8	16,424	0.05%
2019/11/12	0	0.00	1	13.95	14.05	-1	16,615	-0.01%
2019/11/11	2	13.70	10	14.00	13.60	-8	16,621	-0.05%
2019/11/08	5	14.22	1	14.10	14.15	4	16,570	0.02%
2019/11/07	10	14.21	10	14.10	14.15	0	16,592	0.00%
2019/11/06	3	14.60	10	14.45	14.45	-7	16,521	-0.04%
2019/11/05	21	14.73	0	0.00	14.70	21	16,498	0.13%
2019/11/04	21	14.76	65	14.67	14.60	-44	16,542	-0.27%
2019/11/01	31	15.05	18	14.98	14.90	13	16,438	0.08%
2019/10/31	61	15.69	73	15.50	15.35	-12	16,321	-0.07%
2019/10/30	6	15.01	2	14.95	15.00	4	15,333	0.03%
2019/10/29	8	14.61	4	15.05	14.45	4	15,140	0.03%
2019/10/28	8	14.99	10	14.95	14.90	-2	15,233	-0.01%
2019/10/25	4	14.79	14	14.80	14.80	-10	15,513	-0.06%
2019/10/24	5	14.83	1	14.85	14.75	4	15,525	0.03%
2019/10/23	5	14.70	11	14.61	14.70	-6	15,859	-0.04%
2019/10/21	7	14.82	1	14.85	14.75	6	15,823	0.04%
2019/10/18	10	14.55	20	14.55	14.55	-10	15,857	-0.06%
2019/10/17	0	0.00	1	14.55	14.55	-1	15,948	-0.01%
2019/10/16	24	14.52	0	0.00	14.40	24	16,089	0.15%
2019/10/15	13	14.62	6	14.60	14.70	7	16,377	0.04%
2019/10/14	29	14.34	5	14.24	14.25	24	16,316	0.15%
2019/10/09	4	13.66	7	13.67	13.60	-3	16,563	-0.02%
2019/10/07	0	0.00	2	13.95	13.90	-2	16,657	-0.01%
2019/10/04	2	13.98	7	14.05	13.90	-5	16,669	-0.03%
2019/10/03	0	0.00	20	14.10	14.10	-20	16,608	-0.12%
2019/10/02	1	14.15	0	0.00	14.15	1	16,566	0.01%
2019/10/01	1	14.15	1	14.15	14.20	0	16,643	0.00%
2019/09/27	6	13.80	16	13.79	13.80	-10	16,560	-0.06%
2019/09/26	13	14.33	14	14.20	14.20	-1	16,446	-0.01%
2019/09/25	2	14.40	3	14.35	14.35	-1	16,418	-0.01%
2019/09/24	3	14.55	6	14.55	14.55	-3	16,485	-0.02%
2019/09/23	46	14.89	0	0.00	14.80	46	16,398	0.28%
2019/09/20	3	14.50	13	14.69	14.70	-10	16,339	-0.06%
2019/09/19	74	14.75	20	14.71	14.50	54	16,310	0.33%
2019/09/18	34	14.93	2	14.95	14.85	32	16,202	0.20%
2019/09/17	21	15.01	1	14.90	15.00	20	16,088	0.12%
2019/09/16	154	15.27	80	15.34	15.10	74	15,838	0.47%	大買/
2019/09/12	53	15.04	27	15.06	15.05	26	15,112	0.17%
2019/09/11	38	14.94	15	14.81	15.20	23	14,883	0.15%
2019/09/10	19	14.65	0	0.00	14.55	19	14,308	0.13%
2019/09/09	3	14.55	22	14.58	14.55	-19	14,145	-0.13%
2019/09/06	5	14.40	3	14.43	14.55	2	13,956	0.01%
2019/09/05	14	14.83	47	14.92	14.75	-33	13,659	-0.24%
2019/09/04	56	14.98	27	14.93	15.10	29	13,004	0.22%
2019/09/03	8	14.45	16	14.42	14.45	-8	12,321	-0.06%
2019/09/02	3	14.45	59.1	14.53	14.80	-56.1	11,884	-0.47%
2019/08/30	129	14.34	126	14.31	14.45	3	11,134	0.03%	大買/大賣/
2019/08/29	19	13.42	21	13.30	13.45	-2	10,088	-0.02%
2019/08/28	6	13.00	1	13.10	12.90	5	9,654	0.05%
2019/08/27	0	0.00	8	12.94	12.85	-8	9,632	-0.08%
2019/08/26	17	12.64	10	12.77	12.75	7	9,601	0.07%
2019/08/23	9	13.17	0	0.00	13.15	9	9,533	0.09%
2019/08/22	34	13.40	10	13.41	13.50	24	9,474	0.25%
2019/08/21	0	0.00	3	12.85	13.15	-3	9,142	-0.03%
2019/08/20	1	12.90	7	12.95	12.70	-6	9,035	-0.07%
2019/08/19	1	12.85	11	12.86	12.80	-10	9,010	-0.11%
2019/08/16	5	12.85	18	12.94	12.80	-13	8,950	-0.15%
2019/08/15	7	12.79	10	12.65	12.90	-3	8,846	-0.03%
2019/08/14	3	12.35	2	12.45	12.35	1	8,724	0.01%
2019/08/13	1	12.25	0	0.00	12.15	1	8,759	0.01%
2019/08/12	1	12.50	31	12.60	12.50	-30	8,864	-0.34%
2019/08/08	11	12.33	0	0.00	12.70	11	8,897	0.12%
2019/08/07	11	12.24	1	12.20	12.10	10	8,873	0.11%
2019/08/06	0	0.00	1	12.25	12.30	-1	8,854	-0.01%
2019/08/05	11	12.10	10	12.40	11.95	1	8,779	0.01%
2019/08/02	11	12.57	0	0.00	12.25	11	8,777	0.13%
2019/08/01	21	13.03	0	0.00	13.05	21	8,634	0.24%
2019/07/31	22	13.19	8	13.28	13.45	14	8,513	0.16%
2019/07/30	25	13.81	9	13.53	13.40	16	8,395	0.19%
2019/07/29	51	13.93	38	14.01	13.85	13	8,132	0.16%
2019/07/26	4	13.41	1	13.45	13.50	3	7,639	0.04%
2019/07/25	93	13.63	119	13.56	13.40	-26	7,599	-0.34%	大賣/
2019/07/24	4	12.99	21	13.00	12.95	-17	7,238	-0.23%
2019/07/23	19	13.41	23	13.31	13.25	-4	7,257	-0.06%
2019/07/22	10	13.20	13	13.32	13.60	-3	7,202	-0.04%
2019/07/19	13	13.32	8	13.23	13.05	5	7,063	0.07%
2019/07/18	3	13.30	29	13.29	13.05	-26	7,084	-0.37%
2019/07/17	4	13.10	14	13.23	13.30	-10	7,012	-0.14%
2019/07/16	24	12.78	6	12.84	12.90	18	6,618	0.27%
2019/07/15	44	12.58	19	12.66	12.65	25	6,514	0.38%
2019/07/12	0	0.00	1	12.35	12.15	-1	6,223	-0.02%
2019/07/10	3	12.05	3	12.07	12.05	0	6,394	0.00%
2019/07/09	1	11.80	1	11.90	11.90	0	6,474	0.00%
2019/07/08	0	0.00	20	11.93	11.90	-20	6,669	-0.30%
2019/07/05	15	12.16	5	12.17	12.05	10	6,889	0.15%
2019/07/03	2	11.90	0	0.00	11.80	2	7,866	0.03%
2019/07/02	0	0.00	30	12.03	12.05	-30	8,493	-0.35%
2019/07/01	40	12.00	5	11.95	11.95	35	8,852	0.40%
2019/06/28	1	11.70	1	11.65	11.65	0	8,811	0.00%
2019/06/27	1	11.60	1	11.75	11.75	0	8,918	0.00%
2019/06/25	43	12.17	11	11.83	11.80	32	8,900	0.36%
2019/06/21	2	11.85	6	11.90	11.85	-4	8,900	-0.04%
2019/06/20	5	11.97	2	12.00	11.95	3	8,946	0.03%
2019/06/19	56	11.92	53	12.08	11.85	3	9,136	0.03%
2019/06/18	0	0.00	10	11.45	11.40	-10	9,141	-0.11%
2019/06/13	20	11.79	6	11.68	11.75	14	9,785	0.14%
2019/06/11	3	11.57	8	11.66	11.90	-5	9,632	-0.05%
2019/06/10	2	10.90	2	10.85	10.85	0	9,393	0.00%
2019/05/31	1	11.15	0	0.00	11.10	1	9,664	0.01%
2019/05/30	2	11.05	2	11.18	11.10	0	9,733	0.00%
2019/05/27	0	0.00	1	10.80	10.70	-1	9,963	-0.01%
2019/05/24	10	10.80	0	0.00	10.75	10	10,045	0.10%
2019/05/23	1	10.95	0	0.00	10.80	1	10,078	0.01%
2019/05/21	0	0.00	5	10.82	11.10	-5	10,370	-0.05%
2019/05/20	2	11.20	0	0.00	11.10	2	10,623	0.02%
2019/05/17	5	12.12	0	0.00	11.90	5	10,694	0.05%
2019/05/14	2	11.30	0	0.00	11.50	2	11,395	0.02%
2019/05/10	7	12.15	0	0.00	11.75	7	11,519	0.06%
2019/05/07	5	12.70	0	0.00	12.55	5	11,432	0.04%
2019/05/06	4	12.55	1	12.65	12.40	3	11,457	0.03%
2019/05/03	2	12.85	4	12.85	12.95	-2	11,463	-0.02%
2019/05/02	0	0.00	3	12.55	12.95	-3	11,512	-0.03%
2019/04/30	13	12.32	0	0.00	12.50	13	11,828	0.11%
2019/04/29	4	12.75	120	12.45	12.50	-116	11,953	-0.97%	大賣/鉅額交易
2019/04/26	10	13.15	0	0.00	13.15	10	11,857	0.08%
2019/04/25	0	0.00	4	13.25	13.40	-4	11,981	-0.03%
2019/04/24	14	13.20	8	13.38	13.25	6	12,252	0.05%
2019/04/23	26	13.46	0	0.00	13.50	26	12,744	0.20%
2019/04/19	0	0.00	5	13.60	13.65	-5	12,811	-0.04%
2019/04/18	12	13.74	12	13.88	13.55	0	13,033	0.00%
2019/04/17	88	14.08	0	13.90	13.95	88	13,250	0.66%
2019/04/16	3	14.17	0	0.00	14.20	3	13,785	0.02%
2019/04/15	2	14.00	0	0.00	14.00	2	14,559	0.01%
2019/04/12	1	13.90	0	0.00	13.90	1	14,618	0.01%
2019/04/11	1	14.15	10	14.15	14.15	-9	14,573	-0.06%
2019/04/10	5	14.75	21	15.00	14.60	-16	14,472	-0.11%
2019/04/09	62	15.55	16	15.03	14.80	46	14,352	0.32%
2019/04/08	85	14.41	106.1	14.69	15.30	-21.1	13,921	-0.15%	大賣/
2019/04/03	13	13.96	61	14.01	13.95	-48	13,527	-0.35%
2019/04/02	15	13.47	5	13.44	13.30	10	13,461	0.07%
2019/04/01	1	13.40	3	13.40	13.40	-2	13,529	-0.01%
2019/03/29	1	13.30	3	13.18	13.25	-2	13,551	-0.01%
2019/03/28	11	13.04	17	13.16	13.05	-6	13,781	-0.04%
2019/03/27	22	13.50	0	0.00	13.50	22	13,798	0.16%
2019/03/26	10	13.75	10	13.55	13.55	0	13,781	0.00%
2019/03/25	10	13.70	0	0.00	13.75	10	13,752	0.07%
2019/03/22	1	13.95	2	14.28	14.10	-1	13,772	-0.01%
2019/03/21	4	14.25	3	14.33	14.15	1	13,846	0.01%
2019/03/20	32	14.34	53	14.36	14.30	-21	13,962	-0.15%
2019/03/19	9	13.81	2	13.88	13.80	7	13,686	0.05%
2019/03/18	1	13.90	0	0.00	13.85	1	14,141	0.01%
2019/03/15	3	13.75	17	13.70	13.75	-14	15,426	-0.09%
2019/03/13	13	13.50	8	13.40	13.40	5	16,657	0.03%
2019/03/12	1	13.60	3	13.65	13.50	-2	16,897	-0.01%
2019/03/11	2	13.55	0	0.00	13.60	2	17,158	0.01%
2019/03/08	12	13.52	13	13.59	13.60	-1	17,402	-0.01%
2019/03/07	3	14.05	94	13.85	13.70	-91	17,504	-0.52%
2019/03/05	0	0.00	2	14.35	14.00	-2	17,887	-0.01%
2019/03/04	9	13.96	4	14.19	14.20	5	17,941	0.03%
2019/02/27	7	13.85	5	13.85	13.80	2	17,987	0.01%
2019/02/26	8	14.23	5	14.39	14.00	3	18,108	0.02%
2019/02/25	4	13.95	4	14.24	14.10	0	18,196	0.00%
2019/02/22	2	13.95	0	0.00	14.05	2	18,265	0.01%
2019/02/21	7	13.99	1	13.95	14.00	6	18,374	0.03%
2019/02/20	13	14.23	1	14.60	14.20	12	18,544	0.06%
2019/02/19	33	14.47	28	14.49	14.40	5	18,906	0.03%
2019/02/18	23	14.35	153	14.35	14.10	-130	19,488	-0.67%	大賣/鉅額交易
2019/02/15	48	14.36	21	14.29	14.10	27	19,524	0.14%
2019/02/14	156	14.01	28	14.23	14.10	128	19,259	0.66%	大買/鉅額交易
2019/02/13	5	14.00	6	14.05	13.65	-1	18,769	-0.01%
2019/02/12	25	13.58	10	13.62	13.90	15	18,572	0.08%
2019/02/11	1	13.30	8	13.35	13.40	-7	18,485	-0.04%
2019/01/29	6	13.25	3	13.23	13.25	3	18,576	0.02%
2019/01/28	0	0.00	2	13.40	13.25	-2	18,595	-0.01%
2019/01/25	14	13.30	1	13.25	13.15	13	18,707	0.07%
2019/01/23	2	13.05	4	13.19	13.35	-2	18,954	-0.01%
2019/01/22	21	13.26	11	13.60	13.10	10	19,032	0.05%
2019/01/21	16	13.95	16	14.00	13.90	0	18,660	0.00%
2019/01/18	6	13.80	2	13.80	13.90	4	18,513	0.02%
2019/01/17	2	14.10	57	13.89	13.75	-55	18,514	-0.30%
2019/01/16	5	13.80	15	13.73	13.90	-10	18,396	-0.05%
2019/01/15	145	13.93	88	13.86	13.65	57	18,118	0.31%	大買/
2019/01/14	5	13.45	9	13.21	13.45	-4	17,558	-0.02%
2019/01/11	3	13.40	5	13.34	13.35	-2	17,517	-0.01%
2019/01/10	6	13.69	7	13.82	13.45	-1	17,403	-0.01%
2019/01/09	60	14.10	55	14.08	14.00	5	17,156	0.03%
2019/01/08	70	14.44	60	14.39	14.55	10	16,910	0.06%
2019/01/07	62	14.05	41	14.08	14.40	21	16,250	0.13%
2019/01/04	12	13.32	6	13.10	13.10	6	15,488	0.04%
2019/01/03	6	13.43	15	13.40	13.45	-9	15,492	-0.06%
2019/01/02	5	13.22	3	13.33	13.15	2	15,392	0.01%
2018/12/28	19	13.09	4	13.03	13.10	15	15,350	0.10%
2018/12/27	14	13.49	3	13.30	13.05	11	15,497	0.07%
2018/12/26	6	13.25	5	13.60	13.25	1	15,310	0.01%
2018/12/25	5	13.28	22	13.10	13.50	-17	15,415	-0.11%
2018/12/24	0	0.00	41	13.20	13.15	-41	15,171	-0.27%
2018/12/22	6	12.98	7	13.25	13.25	-1	15,044	-0.01%
2018/12/21	2	12.78	16	12.93	13.20	-14	14,973	-0.09%
2018/12/20	12	12.37	8	12.54	12.60	4	14,911	0.03%
2018/12/19	25	12.50	8	12.40	12.30	17	14,834	0.11%
2018/12/18	3	12.60	3	12.45	12.45	0	14,981	0.00%
2018/12/17	1	12.35	9	12.42	12.30	-8	15,113	-0.05%
2018/12/14	11	12.33	12	11.94	12.60	-1	15,534	-0.01%
2018/12/13	71	12.41	27	12.55	12.25	44	15,407	0.29%
2018/12/12	19	12.95	0	0.00	12.90	19	15,294	0.12%
2018/12/11	136	13.06	84	13.15	12.90	52	15,285	0.34%	大買/
2018/12/10	1,449	14.16	1,541	14.18	13.60	-92	15,357	-0.60%	大買/大賣/
2018/12/07	146	13.50	71	13.25	13.75	75	14,342	0.52%	大買/
2018/12/06	126	13.74	73	13.94	12.50	53	14,332	0.37%	大買/
2018/12/05	0	0.00	55	13.16	13.75	-55	14,145	-0.39%
2018/12/04	44	13.08	27	13.34	13.20	17	14,467	0.12%
2018/12/03	5	12.96	4	13.05	12.85	1	14,798	0.01%
2018/11/29	32	12.17	12	12.41	12.10	20	16,645	0.12%
2018/11/28	2	12.85	0	0.00	12.80	2	16,412	0.01%
2018/11/27	23	12.65	3	12.77	12.90	20	16,444	0.12%
2018/11/26	21	12.93	3	12.65	12.55	18	16,484	0.11%
2018/11/23	3	12.40	0	0.00	12.40	3	16,524	0.02%
2018/11/22	7	12.87	3	12.65	12.30	4	16,605	0.02%
2018/11/21	0	0.00	4	13.08	13.10	-4	16,482	-0.02%
2018/11/20	6	12.84	12	12.78	12.95	-6	16,511	-0.04%
2018/11/19	14	13.15	23	13.34	13.15	-9	16,536	-0.05%
2018/11/16	46	12.95	84	13.05	13.00	-38	16,487	-0.23%
2018/11/15	115	12.24	109	12.43	12.50	6	16,133	0.04%	大買/大賣/
2018/11/14	21	11.53	31	11.57	11.85	-10	16,585	-0.06%
2018/11/13	2	10.65	22	10.73	10.80	-20	17,751	-0.11%
2018/11/12	20	10.65	0	0.00	10.65	20	18,723	0.11%
2018/11/08	1	10.90	6	10.84	10.50	-5	20,407	-0.02%
2018/11/07	1	10.50	1	10.60	10.60	0	20,800	0.00%
2018/11/06	0	0.00	10	10.41	10.15	-10	20,844	-0.05%
2018/11/05	10	10.35	11	10.35	10.40	-1	20,954	0.00%
2018/11/02	20	10.53	127	10.56	10.30	-107	20,935	-0.51%	大賣/鉅額交易
2018/11/01	27	10.54	60	10.31	10.65	-33	20,773	-0.16%
2018/10/31	65	10.05	25	10.07	10.20	40	20,560	0.19%
2018/10/30	3	9.55	3	9.77	9.86	0	20,460	0.00%
2018/10/29	5	9.10	0	0.00	9.10	5	20,271	0.02%
2018/10/26	0	0.00	10	9.23	9.23	-10	20,228	-0.05%
2018/10/25	1	9.72	1	9.67	9.43	0	20,159	0.00%
2018/10/24	0	0.00	10	9.96	10.05	-10	20,069	-0.05%
2018/10/23	1	10.05	10	10.15	10.05	-9	20,000	-0.04%
2018/10/22	2	10.15	2	10.20	10.25	0	19,977	0.00%
2018/10/19	2	9.92	12	9.98	10.00	-10	19,919	-0.05%
2018/10/17	21	10.63	9	10.72	10.35	12	19,788	0.06%
2018/10/16	13	10.50	1	10.65	10.45	12	19,689	0.06%
2018/10/15	10	10.30	0	0.00	10.30	10	19,541	0.05%
2018/10/12	29	10.09	1	10.20	10.40	28	19,446	0.14%
2018/10/11	18	9.78	23	9.81	9.77	-5	19,307	-0.03%
2018/10/09	3	10.90	2	10.85	10.85	1	19,114	0.01%
2018/10/08	2	11.18	10	11.30	11.15	-8	19,037	-0.04%
2018/10/05	3	11.07	47	11.03	11.05	-44	18,940	-0.23%
2018/10/04	127	11.77	11	11.63	11.50	116	18,673	0.62%	大買/鉅額交易
2018/10/03	27	11.70	33	11.68	11.45	-6	18,707	-0.03%
2018/10/02	18	12.27	2	12.53	12.20	16	18,322	0.09%
2018/10/01	43	12.45	3	12.43	12.50	40	18,207	0.22%
2018/09/28	12	12.30	7	12.36	12.30	5	18,148	0.03%
2018/09/27	17	12.33	7	12.61	12.30	10	18,060	0.06%
2018/09/26	9	12.37	0	0.00	12.30	9	17,822	0.05%
2018/09/25	21	12.34	33	12.34	12.55	-12	17,762	-0.07%
2018/09/21	12	12.55	14	12.66	12.45	-2	17,549	-0.01%
2018/09/20	27	12.48	4	12.65	12.25	23	17,320	0.13%
2018/09/19	17	13.10	7	13.50	13.05	10	16,795	0.06%
2018/09/18	12	13.47	63	13.40	13.30	-51	16,584	-0.31%
2018/09/17	33	13.38	18	13.54	13.50	15	16,401	0.09%
2018/09/14	70	14.06	41	13.88	14.00	29	16,153	0.18%
2018/09/13	27	13.09	20	12.99	13.20	7	15,673	0.04%
2018/09/12	15	13.27	25	13.31	13.20	-10	15,263	-0.07%
2018/09/11	60	13.53	75	13.51	13.90	-15	14,759	-0.10%
2018/09/10	37	13.24	35	13.33	13.05	2	14,108	0.01%
2018/09/07	36	14.43	47	14.80	14.45	-11	13,489	-0.08%
2018/09/06	19	15.02	15	14.90	14.70	4	12,912	0.03%
2018/09/05	81	15.89	62	16.31	15.10	19	12,083	0.16%
2018/09/04	33	15.77	21	15.96	16.05	12	10,813	0.11%
2018/09/03	35	15.79	46	16.58	15.65	-11	10,756	-0.10%
2018/08/31	105	16.53	50	16.41	16.70	55	10,728	0.51%	大買/
2018/08/30	33	16.21	76	16.11	16.00	-43	10,548	-0.41%
2018/08/29	62	15.99	92	16.06	16.10	-30	10,415	-0.29%
2018/08/28	31	15.23	11	15.28	15.20	20	10,336	0.19%
2018/08/27	12	14.83	5	15.31	15.10	7	10,217	0.07%
2018/08/24	52	15.38	251	15.53	15.05	-199	10,035	-1.98%	大賣/鉅額交易
2018/08/23	263	15.82	131	15.64	16.00	132	9,818	1.34%	大買/大賣/鉅額交易
2018/08/22	42	14.93	33	15.01	15.05	9	9,524	0.09%
2018/08/21	208	15.22	143	14.91	15.30	65	9,321	0.70%	大買/大賣/
2018/08/20	91	14.16	89	14.34	14.20	2	7,900	0.03%
2018/08/17	61	13.91	257	13.91	14.30	-196	6,493	-3.02%	大賣/鉅額交易
2018/08/16	65	12.44	51	12.65	13.00	14	5,438	0.26%
2018/08/15	167	11.94	32.2	12.08	12.20	134.8	4,606	2.93%	大買/鉅額交易
2018/08/14	8	10.96	11	10.91	11.25	-3	3,657	-0.08%
2018/08/13	0	0.00	1	10.35	10.25	-1	3,157	-0.03%
2018/08/08	0	0.00	10	9.99	10.10	-10	2,782	-0.36%
2018/07/30	2	9.81	0	0.00	9.80	2	2,858	0.07%
2018/07/26	0	0.00	10	9.68	9.73	-10	2,815	-0.36%
2018/07/19	0	0.00	1	9.53	9.44	-1	2,820	-0.04%
2018/07/18	1	9.50	0	0.00	9.50	1	2,835	0.04%
2018/07/12	0	0.00	10	9.56	9.44	-10	2,863	-0.35%
2018/07/11	30	9.58	10	9.42	9.54	20	2,865	0.70%
2018/06/29	10	9.94	0	0.00	9.88	10	2,711	0.37%
2018/06/28	0	0.00	30	9.87	9.76	-30	2,699	-1.11%
2018/06/21	0	0.00	4	10.09	10.05	-4	2,644	-0.15%
2018/06/14	0	0.00	5	10.26	10.40	-5	2,573	-0.19%
2018/06/12	30	10.75	1	10.50	10.60	29	2,438	1.19%
2018/06/11	0	0.00	8	10.39	10.40	-8	2,359	-0.34%
2018/06/08	0	0.00	35	10.23	10.10	-35	2,261	-1.55%
2018/06/07	3	9.91	3	9.90	9.91	0	2,190	0.00%
2018/06/06	2	9.94	4	9.96	9.90	-2	2,158	-0.09%
2018/06/05	3	9.77	10	9.92	9.71	-7	2,141	-0.33%
2018/06/01	0	0.00	17.4	9.42	9.40	-17.4	1,942	-0.89%
2018/05/31	10	9.35	11	9.32	9.33	-1	1,911	-0.05%
2018/05/30	10	9.28	0	0.00	9.24	10	1,894	0.53%
2018/05/29	20	9.25	0	0.00	9.35	20	1,893	1.06%
2018/05/28	0	0.00	5	9.25	9.23	-5	1,853	-0.27%
2018/05/15	5	9.25	0	0.00	9.21	5	1,960	0.26%
2018/05/10	0	0.00	7	9.53	9.50	-7	1,980	-0.35%
2018/05/09	0	0.00	3	9.47	9.45	-3	2,008	-0.15%
2018/05/08	3	9.60	0	0.00	9.50	3	2,023	0.15%
2018/05/07	0	0.00	10	9.41	9.41	-10	1,984	-0.50%
2018/05/04	0	0.00	10	9.39	9.38	-10	1,981	-0.50%
2018/05/03	3	9.40	0	0.00	9.43	3	1,996	0.15%
2018/05/02	0	0.00	1	9.55	9.40	-1	2,022	-0.05%
2018/04/27	0	0.00	7	9.26	9.25	-7	2,030	-0.34%
2018/04/26	1	9.48	4	9.41	9.30	-3	2,080	-0.14%
2018/04/25	1	9.47	30	9.38	9.43	-29	2,089	-1.39%
2018/04/20	10	9.95	0	0.00	9.97	10	2,234	0.45%
2018/04/19	0	0.00	4	9.95	10.00	-4	2,245	-0.18%
2018/04/18	7	9.87	0	0.00	9.83	7	2,257	0.31%
2018/04/17	0	0.00	5	9.87	9.81	-5	2,340	-0.21%
2018/04/16	2	10.08	2	9.91	9.92	0	2,411	0.00%
2018/04/13	10	10.26	8	10.18	10.10	2	2,454	0.08%
2018/04/12	0	0.00	1	9.92	10.00	-1	2,602	-0.04%
2018/04/10	1	9.66	0	0.00	9.60	1	2,582	0.04%
2018/03/31	0	0.00	10	9.80	9.78	-10	2,754	-0.36%
2018/03/29	2	10.00	2	9.95	9.83	0	2,842	0.00%
2018/03/15	0	0.00	2	10.10	10.00	-2	3,989	-0.05%
2018/03/14	1	9.95	1	9.90	9.86	0	3,935	0.00%
2018/03/13	18	9.97	15	9.86	9.85	3	3,952	0.08%
2018/03/12	2	9.60	0	0.00	9.60	2	3,905	0.05%
2018/03/09	13	9.72	0	0.00	9.64	13	4,050	0.32%
2018/03/08	10	9.55	0	0.00	9.53	10	4,076	0.25%
2018/03/07	2	9.55	32	9.46	9.48	-30	4,227	-0.71%
2018/03/02	0	0.00	1	9.47	9.46	-1	4,611	-0.02%
2018/02/27	0	0.00	50	9.64	9.58	-50	4,687	-1.07%
2018/02/21	39	9.26	0	0.00	9.32	39	4,866	0.80%
2018/02/12	46	8.88	0	0.00	9.06	46	4,960	0.93%
2018/02/08	0	0.00	2	9.06	9.02	-2	5,019	-0.04%
2018/02/06	5	9.15	0	0.00	9.05	5	5,226	0.10%
2018/02/05	2	9.97	0	0.00	10.00	2	5,214	0.04%
2018/02/02	2	10.20	0	0.00	10.25	2	5,250	0.04%
2018/02/01	3	10.40	0	0.00	10.25	3	5,371	0.06%
2018/01/30	0	0.00	12	10.32	10.40	-12	5,591	-0.21%
2018/01/29	10	10.20	0	0.00	10.20	10	5,741	0.17%
2018/01/26	5	10.20	10	10.25	10.20	-5	6,009	-0.08%
2018/01/25	5	10.20	0	0.00	10.20	5	6,146	0.08%
2018/01/24	0	0.00	3	10.15	10.15	-3	6,628	-0.05%
2018/01/23	10	10.20	0	0.00	10.15	10	6,663	0.15%
2018/01/22	2	10.20	0	0.00	10.20	2	6,673	0.03%
2018/01/17	0	0.00	3	10.50	10.45	-3	6,815	-0.04%
2018/01/16	9	10.46	5	10.53	10.55	4	6,963	0.06%
2018/01/15	10	10.45	1	10.50	10.35	9	6,832	0.13%
2018/01/12	6	10.50	0	0.00	10.40	6	6,802	0.09%
2018/01/11	0	0.00	2	10.45	10.45	-2	6,785	-0.03%
2018/01/09	5	10.80	0	0.00	10.75	5	6,613	0.08%
2018/01/08	5	10.99	6	11.03	10.90	-1	6,553	-0.02%
2018/01/05	0	0.00	1	10.70	10.75	-1	6,339	-0.02%
2018/01/04	2	10.65	0	0.00	10.65	2	6,308	0.03%
2018/01/03	0	0.00	10	10.80	10.60	-10	6,260	-0.16%
2018/01/02	0	0.00	7	10.70	10.75	-7	6,219	-0.11%