金像電 (2368)-富邦-台南券商分點個股進出

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

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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	8	194.00	20	195.15	191.00	-12	4,738	-0.25%
2024/11/21	3	185.50	6.1	185.02	188.50	-3.1	4,565	-0.07%
2024/11/20	2	175.00	2	175.00	175.50	0	4,447	0.00%
2024/11/19	2.1	176.84	0	0.00	177.50	2.1	4,461	0.05%
2024/11/18	1	176.50	1	177.50	176.50	0	4,554	0.00%
2024/11/15	3.3	182.11	1.3	182.62	182.00	2	4,671	0.04%
2024/11/14	5.1	176.24	5	179.20	180.00	0.1	4,698	0.00%
2024/11/13	2	178.00	2.1	175.67	177.50	-0.1	4,636	0.00%
2024/11/12	4.2	173.87	11	174.91	172.50	-6.8	4,625	-0.15%
2024/11/11	0.1	180.50	1	179.50	180.00	-0.9	4,589	-0.02%
2024/11/08	11.4	183.02	12	182.46	181.50	-0.6	4,610	-0.01%
2024/11/07	4	188.13	0	0.00	188.50	4	4,627	0.09%
2024/11/06	2	189.50	1	188.00	188.50	1	4,813	0.02%
2024/11/05	2.1	188.78	1.2	189.71	190.00	0.9	4,905	0.02%
2024/11/01	9.5	187.44	8	184.94	188.00	1.5	5,123	0.03%
2024/10/30	4.1	189.00	0	0.00	188.50	4.1	5,273	0.08%
2024/10/29	3	192.67	3	193.50	194.00	0	5,459	0.00%
2024/10/28	1	200.00	1	198.00	195.00	0	5,572	0.00%
2024/10/25	2	197.25	2.1	197.50	198.00	-0.1	5,616	0.00%
2024/10/24	2.3	198.01	2.1	198.05	198.00	0.2	5,654	0.00%
2024/10/23	2.1	201.47	0.1	201.00	200.50	2	5,705	0.03%
2024/10/22	1	198.53	2.3	201.20	203.00	-1.3	5,762	-0.02%
2024/10/21	1.1	197.32	8	195.75	198.00	-6.9	5,748	-0.12%
2024/10/18	4.1	191.54	1	191.74	191.50	3.1	5,741	0.05%
2024/10/17	1	189.50	3.1	191.98	193.00	-2.1	5,795	-0.04%
2024/10/16	0	187.91	1	187.00	189.50	-1	5,821	-0.02%
2024/10/15	2.1	188.33	0.3	188.50	188.50	1.9	5,966	0.03%
2024/10/14	0.2	188.66	2	190.00	190.50	-1.8	6,058	-0.03%
2024/10/11	1.6	186.10	0	189.50	187.00	1.5	6,114	0.03%
2024/10/09	12.2	187.72	1	186.00	185.00	11.2	6,170	0.18%
2024/10/08	3.4	189.11	0	0.00	190.00	3.4	6,157	0.05%
2024/10/07	1.3	192.78	3	193.34	193.50	-1.8	6,310	-0.03%
2024/10/04	13.3	190.11	2	190.50	187.50	11.3	6,443	0.18%
2024/10/01	1.4	197.96	1	197.00	197.00	0.4	6,667	0.01%
2024/09/30	4	199.26	2.1	201.33	198.00	1.9	6,740	0.03%
2024/09/27	1.1	205.03	0.2	204.75	204.00	0.9	6,913	0.01%
2024/09/26	2.1	203.05	3.2	203.91	203.00	-1.1	7,185	-0.01%
2024/09/25	0	206.00	14	207.29	207.00	-14	7,328	-0.19%
2024/09/24	7.1	199.65	2	200.25	201.00	5.1	7,508	0.07%
2024/09/23	3.1	202.04	4	204.12	202.00	-0.9	7,589	-0.01%
2024/09/20	2.1	207.79	0	0.00	203.50	2.1	7,634	0.03%
2024/09/19	3.2	203.54	4.1	201.58	205.00	-0.9	7,683	-0.01%
2024/09/18	5.1	199.98	5	200.40	199.00	0.1	7,939	0.00%
2024/09/16	6.1	204.00	8	204.63	205.50	-1.9	8,071	-0.02%
2024/09/13	6	200.67	0.1	201.50	202.50	5.9	8,150	0.07%
2024/09/12	4.2	205.04	4	205.50	205.00	0.2	8,175	0.00%
2024/09/11	1	198.50	0	0.00	198.50	1	8,198	0.01%
2024/09/10	8.1	198.35	6.1	196.45	196.50	2	8,239	0.02%
2024/09/09	7	201.57	6	203.67	203.50	1	8,226	0.01%
2024/09/06	13.1	204.83	6	202.50	204.50	7.1	8,334	0.09%
2024/09/05	23.2	210.80	3.6	209.75	206.00	19.6	8,364	0.23%
2024/09/04	12.3	212.93	4	215.75	210.50	8.3	8,305	0.10%
2024/09/03	4.2	219.38	16	219.30	220.00	-11.8	8,197	-0.14%
2024/09/02	2	211.75	2	214.25	209.00	0	7,993	0.00%
2024/08/30	3	212.83	0	0.00	211.00	3	7,994	0.04%
2024/08/29	1	208.00	3.1	212.50	213.50	-2.1	8,044	-0.03%
2024/08/28	4	208.13	1	208.50	209.00	3	8,055	0.04%
2024/08/27	1	209.00	1	211.00	211.00	0	8,088	0.00%
2024/08/26	3	211.17	2	217.00	210.00	1	8,142	0.01%
2024/08/23	2	213.00	1.3	213.65	216.00	0.7	8,162	0.01%
2024/08/22	2.1	210.78	1	212.50	211.50	1.1	8,229	0.01%
2024/08/21	3.4	212.86	1	212.50	213.50	2.4	8,278	0.03%
2024/08/20	8.3	217.83	8	216.63	213.50	0.3	8,350	0.00%
2024/08/19	6.1	217.91	15.3	220.31	221.00	-9.3	8,351	-0.11%
2024/08/16	2.2	216.29	23.2	214.92	217.00	-21	8,237	-0.25%
2024/08/15	2.2	206.70	1.1	207.10	206.50	1.1	8,124	0.01%
2024/08/14	5.1	206.77	0	0.00	206.50	5.1	8,158	0.06%
2024/08/13	3.1	209.12	4.1	209.65	207.50	-1	8,194	-0.01%
2024/08/12	1.2	207.75	4	208.63	207.00	-2.8	8,464	-0.03%
2024/08/09	2	217.22	3.1	217.51	208.00	-1.1	8,525	-0.01%
2024/08/08	8	211.75	8	213.21	209.00	0.1	8,392	0.00%
2024/08/07	1.1	195.18	4.4	201.11	207.00	-3.3	8,229	-0.04%
2024/08/06	4.6	190.39	6.2	184.99	188.50	-1.6	8,282	-0.02%
2024/08/05	20.3	188.89	8	195.25	187.00	12.3	8,269	0.15%
2024/08/02	23.3	211.47	2.8	207.64	207.50	20.5	8,254	0.25%
2024/08/01	1	230.00	22.3	229.89	228.00	-21.3	8,092	-0.26%
2024/07/31	4.1	219.63	10.8	218.69	219.50	-6.7	7,955	-0.08%
2024/07/30	2	214.00	3.3	211.73	215.00	-1.2	7,890	-0.02%
2024/07/29	0	0.00	4.4	212.62	204.00	-4.4	7,855	-0.06%
2024/07/26	2.3	204.19	2.2	209.14	210.00	0.1	7,869	0.00%
2024/07/23	5.1	211.37	8	210.63	212.00	-2.9	7,878	-0.04%
2024/07/22	5	199.50	7	197.87	200.00	-2	7,871	-0.03%
2024/07/19	7.2	209.47	7	207.01	205.50	0.2	7,916	0.00%
2024/07/18	6.8	214.06	7	213.36	215.00	-0.3	7,951	0.00%
2024/07/17	4.3	224.99	13.3	225.83	224.00	-9	8,014	-0.11%
2024/07/16	18.1	227.34	19.3	226.85	223.50	-1.2	8,171	-0.01%
2024/07/15	5.5	222.20	7.3	223.05	223.50	-1.8	8,113	-0.02%
2024/07/12	2.2	218.89	3.1	218.18	215.00	-0.8	8,065	-0.01%
2024/07/11	17	220.44	6	225.17	220.00	11	8,071	0.14%
2024/07/10	7.3	221.94	2.5	220.81	220.00	4.8	8,158	0.06%
2024/07/09	15.5	222.88	4.7	223.06	224.00	10.7	8,299	0.13%
2024/07/08	9.5	226.45	4	226.88	227.50	5.5	8,155	0.07%
2024/07/05	7.1	227.01	25.6	227.89	229.00	-18.5	8,056	-0.23%
2024/07/04	6.2	216.50	5	216.20	217.00	1.1	7,806	0.01%
2024/07/03	9.1	215.02	13.3	215.38	215.00	-4.2	7,776	-0.05%
2024/07/02	3.2	209.54	20.8	210.84	213.50	-17.6	7,685	-0.23%
2024/07/01	19.2	205.51	4.1	204.29	203.50	15.1	7,463	0.20%
2024/06/28	4.1	202.63	23	202.62	207.00	-18.9	7,435	-0.25%
2024/06/27	11.8	194.39	5	194.30	193.00	6.8	7,250	0.09%
2024/06/26	10.2	200.51	48	201.16	201.00	-37.8	7,241	-0.52%
2024/06/25	8.5	200.26	12.1	200.41	200.00	-3.6	7,281	-0.05%
2024/06/24	24.3	205.56	39.9	206.43	204.50	-15.6	7,392	-0.21%
2024/06/21	16.3	195.40	6	199.31	200.00	10.3	7,194	0.14%
2024/06/20	7.1	194.14	17.2	193.76	195.50	-10.1	7,139	-0.14%
2024/06/19	4.4	190.53	1.5	189.67	189.50	2.9	7,264	0.04%
2024/06/18	6.1	189.76	5	191.90	191.00	1.1	7,290	0.01%
2024/06/17	11.9	190.06	1	193.00	189.00	10.9	7,295	0.15%
2024/06/14	1.2	190.19	4	191.25	192.00	-2.8	7,379	-0.04%
2024/06/13	25.1	189.26	1	194.00	188.50	24.1	7,406	0.33%
2024/06/12	3.1	193.17	1	192.00	194.50	2.1	7,460	0.03%
2024/06/11	13.2	193.47	1	188.50	187.50	12.2	7,543	0.16%
2024/06/07	5.1	193.83	4	191.50	192.00	1.1	7,698	0.01%
2024/06/06	1	198.98	1	196.00	196.50	0	7,786	0.00%
2024/06/05	12.2	195.66	0.3	197.00	195.50	12	7,834	0.15%
2024/06/04	3.2	199.35	1	199.00	198.00	2.2	7,920	0.03%
2024/06/03	0.1	202.04	3.1	202.69	202.00	-3	8,167	-0.04%
2024/05/31	14.3	204.03	16.3	199.40	199.00	-2	8,248	-0.02%
2024/05/30	3.5	203.31	3.1	204.68	204.00	0.4	8,261	0.00%
2024/05/29	6.1	201.27	0.9	201.00	201.00	5.2	8,288	0.06%
2024/05/28	22	205.23	12	205.00	202.50	10	8,311	0.12%
2024/05/27	12.2	203.60	13.6	203.87	203.50	-1.4	8,295	-0.02%
2024/05/24	19.1	201.06	10	203.00	203.00	9.1	8,341	0.11%
2024/05/23	15.6	203.28	10	203.49	201.50	5.6	8,308	0.07%
2024/05/22	4.1	204.89	0	203.50	205.50	4.1	8,438	0.05%
2024/05/21	2.1	203.81	0	0.00	203.50	2.1	8,606	0.02%
2024/05/20	0	207.00	0	0.00	206.50	0	8,663	0.00%
2024/05/17	6	205.83	1.3	206.62	206.50	4.7	8,772	0.05%
2024/05/16	12.2	209.76	10.4	209.89	203.50	1.8	8,896	0.02%
2024/05/15	0.6	197.38	2.2	195.59	195.50	-1.6	8,860	-0.02%
2024/05/14	1.2	189.42	1.5	190.31	190.50	-0.2	8,965	0.00%
2024/05/13	5.8	187.52	4	186.88	187.50	1.8	9,156	0.02%
2024/05/10	15.4	192.36	13	190.19	193.00	2.4	9,324	0.03%
2024/05/09	3.6	199.72	3	198.86	198.50	0.5	9,180	0.01%
2024/05/08	3	194.50	1	194.50	196.50	2	9,192	0.02%
2024/05/07	1.1	191.86	1	191.00	192.00	0.1	9,454	0.00%
2024/05/06	1	190.50	0	0.00	190.50	1	9,494	0.01%
2024/05/03	2	194.49	0	0.00	192.00	2	9,481	0.02%
2024/05/02	1	196.00	0	0.00	196.50	1	9,571	0.01%
2024/04/30	3.2	198.89	1.1	197.36	197.00	2.1	9,607	0.02%
2024/04/29	0	0.00	3	198.33	198.00	-3	9,648	-0.03%
2024/04/26	2	192.50	1	195.00	192.50	1	9,791	0.01%
2024/04/25	3.2	191.07	2	190.25	187.00	1.2	9,799	0.01%
2024/04/24	3.5	196.15	0	195.00	196.50	3.4	9,812	0.04%
2024/04/23	22	185.77	11	184.50	188.00	11	9,758	0.11%
2024/04/22	3.5	189.60	17.2	187.10	182.00	-13.7	9,666	-0.14%
2024/04/19	3.3	198.11	9.4	194.50	196.00	-6.1	9,531	-0.06%
2024/04/18	4	205.50	0.2	205.33	205.00	3.9	9,488	0.04%
2024/04/17	7.4	202.21	1	202.10	201.50	6.4	9,472	0.07%
2024/04/16	3.3	201.52	5	204.10	201.50	-1.7	9,455	-0.02%
2024/04/15	19.8	216.56	10.2	221.02	212.50	9.6	9,443	0.10%
2024/04/12	1.3	228.87	1	229.50	229.50	0.3	9,313	0.00%
2024/04/11	2	229.75	1	229.00	229.50	1	9,337	0.01%
2024/04/10	8.2	235.38	5	239.20	230.50	3.2	9,333	0.03%
2024/04/09	11	237.18	4	239.13	237.00	7	9,352	0.07%
2024/04/08	1	244.00	2.3	245.87	242.50	-1.3	9,345	-0.01%
2024/04/03	6.2	239.59	4.1	237.76	241.00	2.1	9,259	0.02%
2024/04/02	7.9	235.74	2.1	234.41	234.00	5.8	9,240	0.06%
2024/04/01	1	246.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	9	249.44	5	248.90	245.50	4	9,152	0.04%
2024/03/28	3.2	246.53	1.2	244.25	244.50	2	9,107	0.02%
2024/03/27	5.3	247.51	8.5	251.29	251.00	-3.1	9,052	-0.03%
2024/03/26	2	246.97	5.2	247.51	242.00	-3.1	8,927	-0.04%
2024/03/25	1	249.55	5.1	252.53	247.50	-4.1	8,912	-0.05%
2024/03/22	11.3	245.90	14.1	244.69	247.50	-2.7	8,866	-0.03%
2024/03/21	7	236.14	3.1	233.90	233.50	3.9	8,668	0.04%
2024/03/20	13	230.69	13.4	232.10	229.50	-0.4	8,699	0.00%
2024/03/19	10.1	235.10	4	230.25	229.50	6.1	8,751	0.07%
2024/03/18	3.1	234.01	1.4	237.14	238.00	1.7	8,684	0.02%
2024/03/15	17.4	236.28	19.5	225.89	232.50	-2.2	8,689	-0.02%
2024/03/14	10.6	223.35	7.7	227.50	220.50	2.9	8,659	0.03%
2024/03/13	20	237.06	14.5	230.21	229.00	5.5	8,739	0.06%
2024/03/12	17.5	243.94	13.3	244.99	242.50	4.2	8,651	0.05%
2024/03/11	5.3	248.68	3	251.17	248.00	2.3	8,593	0.03%
2024/03/08	18.3	252.16	16.1	251.98	249.50	2.2	8,641	0.03%
2024/03/07	20.1	267.07	14	268.14	252.50	6.1	8,595	0.07%
2024/03/06	2	267.95	5	267.96	274.50	-3	8,335	-0.04%
2024/03/05	10.1	265.45	16	262.94	265.50	-5.9	8,341	-0.07%
2024/03/04	9.1	260.07	10	262.30	259.00	-0.9	8,359	-0.01%
2024/03/01	6.6	263.46	4.5	263.67	261.50	2.1	8,322	0.03%
2024/02/29	1	254.00	2	255.25	257.00	-1	8,274	-0.01%
2024/02/27	8.2	253.29	2.6	253.07	252.50	5.6	8,255	0.07%
2024/02/26	11	260.77	12.2	260.56	261.50	-1.2	8,170	-0.01%
2024/02/23	21.7	262.55	19.4	263.84	262.00	2.3	8,128	0.03%
2024/02/22	8.4	264.14	13	259.15	255.50	-4.6	8,003	-0.06%
2024/02/21	2	257.50	3.3	259.33	259.50	-1.3	7,836	-0.02%
2024/02/20	6.7	258.84	6	261.42	261.50	0.7	7,793	0.01%
2024/02/19	18.5	274.67	16	275.52	265.00	2.5	7,781	0.03%
2024/02/16	26.2	273.12	20.3	273.72	275.00	5.9	7,674	0.08%
2024/02/15	0	0.00	4.1	270.56	273.00	-4.1	7,656	-0.05%
2024/02/05	6.1	247.77	14	244.83	248.50	-7.9	7,528	-0.11%
2024/02/02	25	238.86	23	242.91	241.00	2	7,755	0.03%
2024/02/01	4	229.50	3.2	230.97	231.50	0.8	7,649	0.01%
2024/01/31	19.5	234.06	12.1	231.33	229.00	7.4	7,741	0.10%
2024/01/30	12	233.42	15.1	234.93	234.00	-3.1	7,738	-0.04%
2024/01/29	1	219.50	2.4	222.89	224.50	-1.4	7,520	-0.02%
2024/01/26	1	219.50	1	219.00	216.50	0	7,612	0.00%
2024/01/25	3	222.67	5	223.50	222.50	-2	7,651	-0.03%
2024/01/24	1	220.00	7.6	217.49	216.50	-6.6	7,583	-0.09%
2024/01/23	9	221.78	2.2	221.36	221.50	6.9	7,645	0.09%
2024/01/22	3	218.83	10.5	218.22	222.00	-7.5	7,580	-0.10%
2024/01/19	6.3	202.88	6.2	205.25	204.00	0.1	7,423	0.00%
2024/01/18	16.3	203.30	14	204.86	200.50	2.3	7,433	0.03%
2024/01/17	15	213.73	15	216.03	210.50	0	7,369	0.00%
2024/01/16	3	213.50	1.1	215.54	214.50	1.9	7,386	0.03%
2024/01/15	15	215.80	28.2	214.07	216.00	-13.2	7,379	-0.18%
2024/01/12	3	206.33	5.2	209.36	208.00	-2.2	7,425	-0.03%
2024/01/11	4.1	202.04	5.2	205.17	206.00	-1.1	7,457	-0.01%
2024/01/10	5.3	197.85	9	199.50	200.00	-3.7	7,509	-0.05%
2024/01/09	15.3	199.83	9	202.06	195.50	6.3	7,541	0.08%
2024/01/08	2.2	205.54	2.2	204.18	204.50	0	7,519	0.00%
2024/01/05	7.3	207.95	2.4	207.54	205.50	4.9	7,562	0.06%
2024/01/04	2.1	214.09	0	0.00	213.00	2.1	7,600	0.03%
2024/01/03	15.1	217.99	14	213.75	218.50	1.1	7,637	0.01%
2024/01/02	11	218.00	11.2	218.65	218.00	-0.2	7,643	0.00%
2023/12/29	1	218.00	2	217.75	218.00	-1	7,716	-0.01%
2023/12/28	2.5	217.69	3	218.50	214.50	-0.5	7,853	-0.01%
2023/12/27	0	0.00	3.2	217.30	217.00	-3.2	8,073	-0.04%
2023/12/26	0.2	213.18	0	215.50	215.50	0.2	8,392	0.00%
2023/12/25	9.3	215.98	13	218.85	213.50	-3.7	8,610	-0.04%
2023/12/22	3.1	215.65	4.1	217.25	217.00	-1	8,705	-0.01%
2023/12/21	3	210.48	1	210.50	210.50	2	8,828	0.02%
2023/12/20	7.1	214.35	7	214.43	213.50	0.1	9,114	0.00%
2023/12/19	14.1	213.92	21	213.12	213.50	-6.9	9,164	-0.08%
2023/12/18	10	214.00	10	215.65	216.00	0	9,215	0.00%
2023/12/15	10.1	214.46	8	218.75	215.50	2.1	9,288	0.02%
2023/12/14	30	222.10	10	227.90	220.00	20	9,289	0.22%
2023/12/13	15	223.47	17	222.35	223.50	-2	9,307	-0.02%
2023/12/12	27	219.98	19.1	222.14	219.50	7.9	9,358	0.08%
2023/12/11	11.5	223.42	6	231.32	220.50	5.5	9,350	0.06%
2023/12/08	24	240.31	21	240.38	238.00	3	9,317	0.03%
2023/12/07	2	226.99	2.1	228.15	224.50	-0.1	9,137	0.00%
2023/12/06	14.1	224.41	14	218.23	223.50	0.1	9,168	0.00%
2023/12/05	4.1	217.29	3.1	212.73	212.00	1	9,163	0.01%
2023/12/04	5	227.20	1.1	224.29	224.00	3.9	9,137	0.04%
2023/12/01	2	227.00	1	228.00	229.50	1	9,393	0.01%
2023/11/30	7	228.00	9.3	230.11	228.00	-2.3	9,479	-0.02%
2023/11/29	1.1	223.33	2.1	225.71	225.00	-1.1	9,460	-0.01%
2023/11/28	1	218.00	1	219.50	217.50	0	9,624	0.00%
2023/11/27	1	211.51	1	211.50	211.50	0	9,746	0.00%
2023/11/24	1.1	216.55	2	217.50	217.50	-1	9,920	-0.01%
2023/11/23	1	218.00	3.1	218.18	215.50	-2.1	9,995	-0.02%
2023/11/22	0.3	221.03	0.1	221.50	221.00	0.3	10,095	0.00%
2023/11/21	2	228.75	0.1	225.00	225.00	1.9	10,258	0.02%
2023/11/20	0	223.50	0	224.50	223.50	0	10,564	0.00%
2023/11/17	0	220.00	0.5	222.00	221.50	-0.5	10,825	0.00%
2023/11/16	2.2	223.66	11.2	229.29	220.50	-9	10,939	-0.08%
2023/11/15	11	229.50	1.2	230.11	229.00	9.8	10,990	0.09%
2023/11/14	8	232.31	19.1	229.41	232.00	-11.1	11,656	-0.10%
2023/11/13	13.1	218.43	4.2	217.45	217.00	8.9	12,092	0.07%
2023/11/10	8.1	221.10	12.5	223.77	220.50	-4.5	12,229	-0.04%
2023/11/09	2	210.75	4.2	211.95	215.00	-2.2	12,137	-0.02%
2023/11/08	5.2	205.06	10.2	205.43	209.00	-5	12,248	-0.04%
2023/11/07	2.2	197.55	2	197.75	200.00	0.2	12,491	0.00%
2023/11/06	0.1	196.17	1	196.00	197.50	-0.9	12,660	-0.01%
2023/11/03	2	191.50	2.1	191.53	189.00	-0.1	12,868	0.00%
2023/11/02	2	185.00	3	185.17	184.00	-1	12,928	-0.01%
2023/11/01	0.1	175.00	0.1	175.00	177.00	0	13,071	0.00%
2023/10/31	1.1	176.41	1.3	178.27	176.00	-0.2	13,190	0.00%
2023/10/30	1.2	186.46	1	185.00	185.50	0.2	13,269	0.00%
2023/10/27	1.3	188.19	1.1	186.68	186.50	0.2	13,444	0.00%
2023/10/26	5.3	190.90	2	190.75	187.00	3.3	13,636	0.02%
2023/10/25	2.6	201.47	1	202.50	200.50	1.6	13,652	0.01%
2023/10/24	1	192.50	3.1	198.74	201.50	-2.1	13,863	-0.02%
2023/10/20	6.2	193.88	1.5	192.33	192.50	4.7	14,232	0.03%
2023/10/19	1	197.09	1	199.00	197.50	0	14,457	0.00%
2023/10/18	1	204.96	2.2	201.86	198.50	-1.2	14,624	-0.01%
2023/10/17	9.4	212.48	8	208.19	207.50	1.4	14,675	0.01%
2023/10/16	8	214.31	8	214.50	215.00	0	14,732	0.00%
2023/10/13	1	222.00	1	224.00	223.00	0	14,818	0.00%
2023/10/12	2	223.25	4	224.63	223.50	-2	14,832	-0.01%
2023/10/11	4.1	220.73	5	218.90	218.00	-0.9	14,997	-0.01%
2023/10/06	4.1	222.12	6	223.66	221.00	-2	15,293	-0.01%
2023/10/05	7	221.86	6	222.67	222.50	1	15,490	0.01%
2023/10/04	4	219.25	7	217.36	221.00	-3	15,730	-0.02%
2023/10/03	13	220.04	23.1	222.18	219.00	-10.1	15,759	-0.06%
2023/10/02	43	225.95	26	225.67	215.50	17	15,638	0.11%
2023/09/28	10	218.35	11.1	218.73	219.50	-1.1	15,485	-0.01%
2023/09/27	17	208.24	15	209.33	211.50	2	15,348	0.01%
2023/09/26	5.1	208.10	17	205.30	204.00	-11.9	15,546	-0.08%
2023/09/25	28.1	215.36	20.3	217.32	211.00	7.8	15,739	0.05%
2023/09/22	1	193.00	2.2	199.72	201.00	-1.2	15,794	-0.01%
2023/09/21	3.2	193.85	2	191.56	195.00	1.1	15,813	0.01%
2023/09/20	2	193.50	3	193.83	193.50	-1	15,888	-0.01%
2023/09/19	2.1	190.52	2	192.50	190.00	0.1	15,919	0.00%
2023/09/18	4.1	191.98	2.4	191.74	193.00	1.7	15,947	0.01%
2023/09/15	7	202.64	11.1	203.41	203.50	-4	15,915	-0.03%
2023/09/14	6.1	198.17	1	199.00	199.50	5.1	16,237	0.03%
2023/09/13	1.1	191.69	3	195.67	194.00	-1.9	16,324	-0.01%
2023/09/12	0	203.00	0	197.50	200.00	0	16,419	0.00%
2023/09/11	5	201.80	3	198.67	199.00	2	16,718	0.01%
2023/09/08	1	207.99	2	209.25	208.50	-1	16,660	-0.01%
2023/09/07	4.1	211.62	3	210.33	209.50	1.1	16,783	0.01%
2023/09/06	4	218.37	7.1	217.39	216.50	-3.1	16,895	-0.02%
2023/09/05	2	208.25	4	207.75	208.00	-2	16,863	-0.01%
2023/09/04	1	202.00	12.2	203.61	206.00	-11.2	16,963	-0.07%
2023/09/01	3.2	201.88	0	201.00	201.00	3.2	17,167	0.02%
2023/08/31	12	214.33	2.1	213.96	215.50	10	17,119	0.06%
2023/08/30	5	208.61	4.1	209.12	208.50	1	17,335	0.01%
2023/08/29	1.1	206.69	1	200.00	201.00	0.1	17,494	0.00%
2023/08/28	6	203.33	6	201.75	202.00	0	17,497	0.00%
2023/08/25	2	208.75	2.3	206.86	207.00	-0.3	17,578	0.00%
2023/08/24	13	217.81	11.1	219.68	216.50	1.9	17,675	0.01%
2023/08/23	4.1	209.34	6.1	207.93	209.00	-2	17,478	-0.01%
2023/08/22	2.1	203.96	3.4	202.53	201.50	-1.3	17,694	-0.01%
2023/08/21	4	203.50	3	202.83	201.50	1	18,190	0.01%
2023/08/18	14.8	207.15	13.1	206.29	203.50	1.7	18,218	0.01%
2023/08/17	10.2	196.71	18.8	199.08	206.50	-8.6	17,771	-0.05%
2023/08/16	3	183.83	5.6	184.15	188.00	-2.6	17,637	-0.01%
2023/08/15	2	178.04	5.2	179.93	180.00	-3.1	18,217	-0.02%
2023/08/14	160.1	174.58	157	174.51	173.50	3.1	18,299	0.02%	大買/大賣/
2023/08/11	1.2	174.72	7.3	177.63	178.50	-6.1	18,279	-0.03%
2023/08/10	7	168.00	3	170.50	166.50	4	18,003	0.02%
2023/08/09	2.1	179.70	14.1	179.64	179.00	-12	17,778	-0.07%
2023/08/08	2	169.75	4.1	169.09	172.00	-2.1	17,596	-0.01%
2023/08/07	3	165.51	8	165.50	168.00	-5	17,423	-0.03%
2023/08/04	7.1	157.50	2.1	156.67	158.50	5	17,245	0.03%
2023/08/02	3.1	162.92	3.3	158.96	157.50	-0.2	17,111	0.00%
2023/08/01	10.1	164.21	1	165.00	165.00	9.1	16,979	0.05%
2023/07/31	15.2	171.83	18	170.61	169.50	-2.8	16,856	-0.02%
2023/07/28	2	176.50	2	178.00	178.50	0	16,700	0.00%
2023/07/27	14.1	182.52	12	174.17	176.00	2.1	16,663	0.01%
2023/07/26	12.5	175.42	12.2	174.66	174.50	0.3	16,436	0.00%
2023/07/25	38	183.08	34	178.27	177.00	4	16,360	0.02%
2023/07/24	14	184.43	17.3	185.78	188.50	-3.3	16,090	-0.02%
2023/07/21	7	175.50	4.5	180.06	181.00	2.5	15,856	0.02%
2023/07/20	3	174.33	2.1	175.24	175.50	0.9	15,743	0.01%
2023/07/19	3.3	173.00	5.4	175.54	171.50	-2.1	15,678	-0.01%
2023/07/18	5	177.28	10	178.45	178.00	-5	15,619	-0.03%
2023/07/17	10.1	178.49	4	176.00	176.50	6.1	15,444	0.04%
2023/07/14	3.2	181.60	9.2	176.92	182.00	-6.1	15,399	-0.04%
2023/07/13	7.2	182.43	5.1	183.95	180.00	2.1	15,223	0.01%
2023/07/12	8	166.50	7.2	167.65	170.00	0.8	15,013	0.01%
2023/07/11	10.2	161.10	22.6	162.69	163.50	-12.4	14,816	-0.08%
2023/07/10	3	153.00	8.1	153.99	155.00	-5.1	14,581	-0.04%
2023/07/07	5.1	148.91	5	149.79	148.50	0	14,598	0.00%
2023/07/06	18.2	150.58	9.3	150.15	149.00	8.9	14,706	0.06%
2023/07/05	4	155.50	4	154.99	154.50	0	14,620	0.00%
2023/07/04	13.3	157.75	15.3	157.90	155.50	-2.1	14,613	-0.01%
2023/07/03	5.1	149.68	8.1	151.29	153.00	-3	14,426	-0.02%
2023/06/30	8	146.56	14.5	144.50	146.00	-6.5	14,134	-0.05%
2023/06/29	1.1	137.13	1	138.00	139.00	0.1	13,829	0.00%
2023/06/28	7	137.93	6	138.83	138.00	1	13,872	0.01%
2023/06/27	12	135.58	7	135.07	135.00	5	13,928	0.04%
2023/06/26	10	139.70	1	138.50	138.50	9	13,986	0.06%
2023/06/21	2.1	142.05	5.1	143.19	142.00	-3.1	13,981	-0.02%
2023/06/20	15.2	142.59	3	144.49	142.00	12.1	14,126	0.09%
2023/06/19	4	138.01	8	140.50	140.00	-4	14,288	-0.03%
2023/06/16	8	141.00	7	140.87	139.50	1	14,268	0.01%
2023/06/15	6	138.25	4	139.50	138.00	2	14,089	0.01%
2023/06/14	2	134.75	0	0.00	134.50	2	13,778	0.01%
2023/06/13	0.1	136.00	3.1	136.32	136.00	-3.1	13,742	-0.02%
2023/06/12	5.1	136.57	3	135.00	135.00	2.1	13,569	0.02%
2023/06/09	5	138.01	6.2	138.76	139.00	-1.2	13,416	-0.01%
2023/06/08	3	134.00	3.8	135.10	133.00	-0.8	13,188	-0.01%
2023/06/07	7	135.86	6	135.17	134.50	1	13,041	0.01%
2023/06/06	1.1	132.34	3.1	130.93	130.00	-2.1	13,003	-0.02%
2023/06/05	5	130.62	17.1	132.46	133.00	-12.1	12,873	-0.09%
2023/06/02	7	126.71	13.5	126.15	128.00	-6.5	12,646	-0.05%
2023/06/01	15	124.20	25	122.52	125.00	-10	12,322	-0.08%
2023/05/31	30	122.47	13.5	124.28	122.00	16.5	12,268	0.13%
2023/05/30	27.5	124.19	19	123.53	125.00	8.5	12,147	0.07%
2023/05/29	14	121.86	3	120.67	121.50	11	12,068	0.09%
2023/05/26	12.1	125.96	10.1	123.78	121.50	2	12,263	0.02%
2023/05/25	16	118.03	27.8	120.95	122.50	-11.8	11,877	-0.10%
2023/05/24	3	109.83	9	109.11	111.50	-6	11,324	-0.05%
2023/05/23	9	110.50	1	110.50	110.50	8	11,271	0.07%
2023/05/22	17.1	115.34	17	114.26	113.50	0.1	11,155	0.00%
2023/05/19	25	109.78	37.4	111.29	113.50	-12.4	10,654	-0.12%
2023/05/18	12	102.06	17.4	100.78	103.50	-5.4	9,916	-0.05%
2023/05/17	5	95.58	6	97.85	97.90	-1	9,528	-0.01%
2023/05/16	7.2	96.03	1	95.10	95.10	6.2	9,364	0.07%
2023/05/15	1	95.80	1	96.60	96.70	0	9,348	0.00%
2023/05/12	1	95.10	0	0.00	95.50	1	9,433	0.01%
2023/05/11	3	95.40	0	0.00	95.00	3	9,485	0.03%
2023/05/10	2	96.00	0	0.00	96.20	2	9,558	0.02%
2023/05/09	1	97.00	1	97.30	97.30	0	9,660	0.00%
2023/05/08	7	98.30	4	97.28	97.20	3	9,808	0.03%
2023/05/05	1	96.80	1	98.10	98.10	0	9,896	0.00%
2023/05/04	2	96.55	2	96.70	96.70	0	10,067	0.00%
2023/05/03	2	97.70	2	96.70	96.70	0	10,151	0.00%
2023/05/02	6	98.45	2	98.20	98.20	4	10,195	0.04%
2023/04/28	11.1	99.42	8	98.58	98.60	3.1	10,223	0.03%
2023/04/27	2	98.50	2	97.70	98.50	0	10,153	0.00%
2023/04/26	4	95.88	3	98.50	98.40	1	10,172	0.01%
2023/04/25	3.1	96.75	8	96.18	96.40	-4.9	10,097	-0.05%
2023/04/24	0	0.00	1	100.50	101.50	-1	10,049	-0.01%
2023/04/21	0	98.00	2	98.70	98.20	-2	10,022	-0.02%
2023/04/20	3.1	100.35	1	100.00	100.00	2.1	10,003	0.02%
2023/04/19	1	101.50	2	102.25	101.50	-1	10,094	-0.01%
2023/04/18	1.3	101.00	1	101.50	101.50	0.3	10,103	0.00%
2023/04/17	6	103.08	3	102.83	102.50	3	10,135	0.03%
2023/04/14	11.2	101.58	28	101.43	99.20	-16.8	10,082	-0.17%
2023/04/13	24.6	99.46	2.1	100.17	99.30	22.5	10,044	0.22%
2023/04/12	3.5	101.71	6.8	102.65	102.50	-3.3	9,937	-0.03%
2023/04/11	4	101.08	9.4	103.50	103.00	-5.3	9,756	-0.05%
2023/04/10	2	97.20	3	98.77	98.80	-1	9,568	-0.01%
2023/04/07	2	94.35	3	95.20	95.30	-1	9,463	-0.01%
2023/04/06	5	94.12	0	0.00	94.10	5	9,350	0.05%
2023/03/30	1	98.00	3	97.87	97.80	-2	9,224	-0.02%
2023/03/29	1	96.60	5.6	98.66	96.70	-4.6	9,142	-0.05%
2023/03/28	0.4	97.70	7	97.73	97.70	-6.6	9,014	-0.07%
2023/03/27	2	94.90	11.3	95.49	98.00	-9.3	8,784	-0.11%
2023/03/24	4	93.65	2	94.40	94.00	2	8,744	0.02%
2023/03/23	10	93.98	6	93.17	93.20	4	8,620	0.05%
2023/03/22	12.1	95.22	13.3	96.08	95.40	-1.3	8,401	-0.01%
2023/03/21	11	91.15	12	92.04	92.50	-1	7,819	-0.01%
2023/03/20	2	89.90	1.5	89.79	90.20	0.5	7,651	0.01%
2023/03/17	1	88.80	1	89.30	89.50	0	7,608	0.00%
2023/03/16	4	88.18	4	86.58	86.80	0	7,566	0.00%
2023/03/15	1	88.70	2	88.60	88.20	-1	7,605	-0.01%
2023/03/14	0.5	89.00	1	88.50	88.10	-0.5	7,634	-0.01%
2023/03/10	0	87.80	0	0.00	87.70	0	7,646	0.00%
2023/03/09	7.3	89.27	2	89.20	89.40	5.3	7,705	0.07%
2023/03/08	1.4	92.43	0	0.00	92.50	1.4	7,507	0.02%
2023/03/07	2	93.20	7.1	92.27	93.00	-5.1	7,641	-0.07%
2023/03/06	3	91.30	0.1	91.50	90.90	2.9	7,540	0.04%
2023/03/03	1	90.50	5	90.88	90.40	-4	7,685	-0.05%
2023/03/02	0	0.00	1	89.60	89.90	-1	7,714	-0.01%
2023/03/01	2	92.20	2	92.35	90.80	0	7,713	0.00%
2023/02/24	8	91.94	34.1	90.91	92.10	-26.1	7,631	-0.34%
2023/02/23	1	89.30	3.4	88.83	89.00	-2.4	7,430	-0.03%
2023/02/22	1	87.20	2	86.90	87.10	-1	7,565	-0.01%
2023/02/21	12	88.97	4	89.13	88.60	8	7,570	0.11%
2023/02/20	15.3	89.12	6.5	89.00	88.50	8.8	7,537	0.12%
2023/02/17	1	86.30	1	86.90	87.70	0	7,443	0.00%
2023/02/16	3	87.96	1	87.50	88.10	2	7,570	0.03%
2023/02/15	0	0.00	2	86.70	87.10	-2	7,865	-0.03%
2023/02/14	8	86.93	4	86.43	86.50	4	8,028	0.05%
2023/02/13	4	86.03	0	0.00	86.50	4	8,196	0.05%
2023/02/10	13.2	86.00	10	85.70	85.10	3.2	8,434	0.04%
2023/02/09	5	86.64	2	86.70	86.90	3	8,363	0.04%
2023/02/08	3.5	87.46	3	88.03	87.80	0.5	8,250	0.01%
2023/02/07	9	88.22	5	87.94	88.00	4	8,254	0.05%
2023/02/06	14	90.49	9	89.43	89.50	5	8,203	0.06%
2023/02/03	10.3	93.63	5	93.26	93.40	5.3	8,194	0.06%
2023/02/02	5	91.38	10	92.62	93.50	-5	8,215	-0.06%
2023/02/01	5	88.32	1	89.00	89.10	4	8,135	0.05%
2023/01/31	1	87.40	2	86.30	87.30	-1	8,206	-0.01%
2023/01/30	3	88.37	0	0.00	88.00	3	8,258	0.04%
2023/01/16	2	89.40	2	89.10	88.70	0	8,462	0.00%
2023/01/13	1	88.80	0	0.00	89.30	1	8,529	0.01%
2023/01/12	1	88.50	1	89.10	88.60	0	8,742	0.00%
2023/01/11	3	92.17	0	0.00	90.90	3	8,825	0.03%
2023/01/10	1	90.80	1	92.40	91.80	0	8,935	0.00%
2023/01/09	2	89.55	6.1	90.20	91.00	-4.1	9,201	-0.04%
2023/01/06	1	87.20	1.8	87.28	87.20	-0.8	9,460	-0.01%
2023/01/05	1	86.00	1	85.50	85.20	0	9,816	0.00%
2023/01/04	5	87.60	1.9	88.12	87.00	3.1	9,979	0.03%
2023/01/03	1	89.10	0	0.00	89.20	1	10,081	0.01%
2022/12/29	1	85.90	0	0.00	87.00	1	10,578	0.01%
2022/12/28	4	87.23	3	85.87	85.80	1	10,960	0.01%
2022/12/27	1	89.10	1	89.70	89.70	0	11,165	0.00%
2022/12/26	5	89.50	1	89.50	89.00	4	11,494	0.03%
2022/12/23	1	87.40	2	87.85	88.40	-1	11,992	-0.01%
2022/12/22	3.2	89.12	3	90.30	89.40	0.2	12,229	0.00%
2022/12/20	1	92.20	6	92.38	91.80	-5	12,656	-0.04%
2022/12/16	4	94.45	4	94.40	95.70	0	13,483	0.00%
2022/12/15	1	96.60	1	97.10	96.60	0	13,535	0.00%
2022/12/14	4	96.98	3	96.20	97.00	1	13,841	0.01%
2022/12/09	1.5	95.77	0	0.00	95.50	1.5	14,169	0.01%
2022/12/08	0	0.00	2	95.10	95.20	-2	14,202	-0.01%
2022/12/07	1.1	95.45	0	0.00	95.50	1.1	14,220	0.01%
2022/12/06	0	0.00	1	98.20	97.90	-1	14,235	-0.01%
2022/12/05	2	98.80	0	99.50	98.30	2	14,275	0.01%
2022/12/02	5.1	99.18	3	99.43	99.10	2.1	14,301	0.01%
2022/12/01	5	100.40	6	99.98	100.50	-1	14,353	-0.01%
2022/11/29	6	98.25	141.6	99.46	97.50	-135.6	14,502	-0.93%	大賣/鉅額交易
2022/11/28	160	101.40	31	101.02	102.50	129	14,402	0.90%	大買/鉅額交易
2022/11/25	4	100.62	369.1	101.28	100.00	-365.1	14,421	-2.53%	大賣/鉅額交易
2022/11/24	261	100.65	18	100.92	100.50	243	14,483	1.68%	大買/鉅額交易
2022/11/23	126	98.78	5	98.20	98.70	121	14,507	0.83%	大買/鉅額交易
2022/11/22	4	97.13	4	97.10	97.10	0	14,530	0.00%
2022/11/21	0	0.00	2	99.50	98.50	-2	14,571	-0.01%
2022/11/18	24.1	99.28	181	100.15	97.10	-156.9	14,534	-1.08%	大賣/鉅額交易
2022/11/17	128	98.46	37	98.20	98.70	91	14,434	0.63%	大買/
2022/11/16	54	96.89	46	96.93	96.80	8	14,513	0.06%
2022/11/15	5	95.56	9	95.89	95.60	-4	14,608	-0.03%
2022/11/14	75	97.95	14.1	96.69	97.30	60.9	14,948	0.41%
2022/11/11	8.1	96.48	8.1	95.02	94.00	0	15,166	0.00%
2022/11/10	39.3	93.93	50	93.64	94.00	-10.7	15,028	-0.07%
2022/11/09	9	91.52	10	91.76	92.00	-1	15,278	-0.01%
2022/11/08	36	90.60	37.1	90.92	89.20	-1.1	15,431	-0.01%
2022/11/07	5.1	88.88	5.5	88.08	87.60	-0.4	15,185	0.00%
2022/11/04	8	86.75	7.1	86.88	88.10	0.9	15,145	0.01%
2022/11/03	9.3	87.42	9	87.43	87.80	0.3	15,102	0.00%
2022/11/02	3	87.47	5	87.98	88.20	-2	15,053	-0.01%
2022/11/01	3	85.57	2.1	86.34	86.50	0.9	15,093	0.01%
2022/10/31	3.1	83.97	11.4	84.61	85.60	-8.3	14,949	-0.06%
2022/10/28	9.3	82.52	11	81.95	82.10	-1.7	14,853	-0.01%
2022/10/27	3	80.33	14	78.87	81.50	-11	14,807	-0.07%
2022/10/26	11.1	77.52	14	76.61	76.90	-2.9	14,684	-0.02%
2022/10/25	8	78.94	8	78.63	78.40	0	14,672	0.00%
2022/10/24	3.1	80.43	3.2	80.43	80.00	-0.1	14,785	0.00%
2022/10/21	12	80.76	10	81.34	79.90	2	14,848	0.01%
2022/10/20	2	80.00	4	82.08	82.30	-2	14,883	-0.01%
2022/10/19	4	83.93	9.2	84.43	83.00	-5.2	14,935	-0.03%
2022/10/18	21	84.71	15.1	83.60	83.00	6	15,190	0.04%
2022/10/17	28.1	84.97	31	84.89	84.60	-3	15,263	-0.02%
2022/10/14	34.2	89.88	19	90.77	88.00	15.2	15,056	0.10%
2022/10/13	10.3	90.10	6	88.68	88.80	4.3	14,846	0.03%
2022/10/12	11.1	84.82	11	86.43	90.50	0.1	14,838	0.00%
2022/10/11	9.1	86.99	10.1	84.99	85.10	-1	15,139	-0.01%
2022/10/07	16.4	94.78	23	93.65	91.50	-6.6	15,242	-0.04%
2022/10/06	16	95.45	7.1	96.21	94.80	8.9	15,505	0.06%
2022/10/05	5.1	94.89	14.1	95.59	94.60	-9	15,616	-0.06%
2022/10/04	46.5	93.18	33	93.18	92.90	13.5	15,765	0.09%
2022/10/03	3	93.20	2	93.60	93.80	1	15,903	0.01%
2022/09/30	171	93.70	172	88.33	92.80	-1	15,691	-0.01%	大買/大賣/
2022/09/29	9	88.31	9	87.61	86.00	0	15,337	0.00%
2022/09/28	10	91.42	7	91.11	89.20	3	15,337	0.02%
2022/09/27	97.2	97.04	93.4	98.17	94.00	3.8	15,426	0.02%
2022/09/26	75.4	98.90	74	97.24	97.00	1.4	15,254	0.01%
2022/09/23	294	100.38	300.1	100.85	102.00	-6.1	15,044	-0.04%	大買/大賣/
2022/09/22	3	92.87	5.9	93.24	95.00	-2.9	14,706	-0.02%
2022/09/21	4	89.31	5.8	91.51	93.70	-1.8	14,786	-0.01%
2022/09/20	5	91.08	5.8	90.96	91.10	-0.8	14,894	-0.01%
2022/09/19	32	90.41	31.8	90.39	88.10	0.2	15,034	0.00%
2022/09/06	1	77.80	1	78.80	77.70	0	15,220	0.00%
2022/09/05	2	79.20	7	79.47	78.60	-5	15,777	-0.03%
2022/09/02	1	81.00	0	0.00	80.10	1	16,650	0.01%
2022/09/01	5	81.90	0	0.00	81.00	5	17,967	0.03%
2022/08/31	4	83.05	2	82.70	83.60	2	18,273	0.01%
2022/08/30	1	82.10	4	83.10	82.10	-3	18,237	-0.02%
2022/08/29	4	80.23	0	0.00	80.50	4	18,158	0.02%
2022/08/26	2	83.60	2	83.95	83.40	0	18,113	0.00%
2022/08/25	22	84.28	24	84.08	83.80	-2	18,032	-0.01%
2022/08/24	10	80.86	5	80.38	80.30	5	17,975	0.03%
2022/08/23	2	81.85	1	82.10	82.30	1	18,000	0.01%
2022/08/22	18	83.38	18	84.41	82.10	0	18,094	0.00%
2022/08/19	4	83.25	2	84.10	83.10	2	18,040	0.01%
2022/08/18	19	81.75	28	82.34	83.00	-9	18,263	-0.05%
2022/08/17	4	82.70	5	82.72	82.70	-1	18,257	-0.01%
2022/08/16	0	0.00	14.1	82.32	82.30	-14.1	18,279	-0.08%
2022/08/15	10	79.64	5.1	80.44	80.50	4.9	18,163	0.03%
2022/08/12	1.2	78.38	5	79.90	78.60	-3.8	18,131	-0.02%
2022/08/11	8.1	79.95	2	79.40	79.00	6.1	18,111	0.03%
2022/08/10	11	78.85	18	79.36	79.30	-7	18,135	-0.04%
2022/08/09	21	75.02	28	76.17	77.50	-7	17,820	-0.04%
2022/08/08	11	73.09	16	72.94	73.90	-5	17,699	-0.03%
2022/08/05	31	71.97	22	71.19	72.00	9	17,868	0.05%
2022/08/04	37.1	74.40	15	74.93	72.00	22.1	17,561	0.13%
2022/08/02	1	80.20	0	0.00	80.40	1	17,544	0.01%
2022/08/01	4	80.90	4	81.00	81.10	0	17,685	0.00%
2022/07/29	6	81.92	5	81.34	81.30	1	17,828	0.01%
2022/07/28	3	81.87	3	81.83	81.30	0	18,013	0.00%
2022/07/27	0	0.00	7	81.40	82.00	-7	17,969	-0.04%
2022/07/26	2	80.45	0	0.00	80.60	2	17,962	0.01%
2022/07/25	7	82.51	8	84.03	82.00	-1	18,124	-0.01%
2022/07/22	4	83.60	6	83.22	83.20	-2	18,249	-0.01%
2022/07/21	4	82.50	7	82.83	82.70	-3	18,378	-0.02%
2022/07/20	14	82.55	20	82.48	82.00	-6	18,350	-0.03%
2022/07/19	18	79.82	10	79.91	79.30	8	18,343	0.04%
2022/07/18	1	77.60	0	0.00	78.60	1	18,432	0.01%
2022/07/15	9	78.01	13	78.62	78.10	-4	18,611	-0.02%
2022/07/14	14	75.97	9	76.44	78.00	5	18,439	0.03%
2022/07/13	9	73.59	13	73.71	72.80	-4	18,099	-0.02%
2022/07/12	3	70.30	4	70.15	69.30	-1	17,954	-0.01%
2022/07/11	4	72.20	4	71.98	73.00	0	17,971	0.00%
2022/07/08	14	72.07	8.3	72.00	72.00	5.8	17,874	0.03%
2022/07/07	27	66.64	28	68.66	69.60	-1	17,515	-0.01%
2022/07/06	18	66.98	19	67.05	67.80	-1	17,041	-0.01%
2022/07/05	5	66.00	10	64.52	66.70	-5	16,886	-0.03%
2022/07/04	4	66.00	2	66.70	67.80	2	16,571	0.01%
2022/07/01	115	73.29	110	72.38	68.50	5	16,229	0.03%	大買/大賣/
2022/06/30	14	79.22	11	79.13	76.10	3	15,884	0.02%
2022/06/29	5	84.76	4	84.38	84.50	1	15,899	0.01%
2022/06/28	6	86.00	7.3	84.65	84.50	-1.3	15,979	-0.01%
2022/06/27	8	83.66	14	85.26	85.50	-6	16,184	-0.04%
2022/06/24	18.5	83.04	20	83.17	83.00	-1.5	16,060	-0.01%
2022/06/23	6	80.22	2	80.90	79.50	4	15,859	0.03%
2022/06/22	1	80.00	2	80.90	78.60	-1	15,933	-0.01%
2022/06/21	54	80.17	64	80.13	80.90	-10	15,950	-0.06%
2022/06/20	68	79.36	60	79.48	78.00	8	16,223	0.05%
2022/06/17	30	79.58	19	79.86	79.70	11	16,427	0.07%
2022/06/16	26	86.43	23	85.85	83.10	3	16,176	0.02%
2022/06/15	9	89.83	3	88.60	87.60	6	16,094	0.04%
2022/06/14	46	89.88	48	90.47	91.00	-2	15,995	-0.01%
2022/06/13	43	93.06	40	93.18	93.70	3	15,559	0.02%
2022/06/10	75	89.73	118	89.38	92.90	-43	14,723	-0.29%	大賣/
2022/06/09	24	82.09	33	83.15	84.50	-9	13,433	-0.07%
2022/06/08	4	80.90	4	79.80	79.80	0	13,093	0.00%
2022/06/07	6	79.80	1	80.10	80.30	5	13,185	0.04%
2022/06/06	6	81.22	8	79.80	79.70	-2	13,305	-0.02%
2022/06/02	1	81.10	8	81.56	81.10	-7	13,452	-0.05%
2022/06/01	8	82.62	5	82.48	81.00	3	13,610	0.02%
2022/05/31	3	81.50	5	80.84	81.30	-2	13,574	-0.01%
2022/05/30	7	79.99	7.1	79.88	80.90	-0.1	13,569	0.00%
2022/05/27	16	77.03	13	77.09	77.60	3	13,579	0.02%
2022/05/26	10	78.94	5	77.26	76.10	5	13,660	0.04%
2022/05/25	7	79.60	4	79.80	79.80	3	13,603	0.02%
2022/05/24	4.1	80.86	1	79.80	79.40	3.1	13,724	0.02%
2022/05/23	2	82.35	2	82.65	81.90	0	13,716	0.00%
2022/05/20	5	82.22	2	81.80	81.60	3	13,890	0.02%
2022/05/19	4	82.93	2	83.20	82.60	2	14,125	0.01%
2022/05/18	13	86.94	9	86.72	85.40	4	14,076	0.03%
2022/05/17	5	86.16	6	86.05	87.10	-1	14,059	-0.01%
2022/05/16	2	87.05	6	86.80	86.10	-4	14,156	-0.03%
2022/05/13	24	85.63	26	85.65	85.50	-2	14,000	-0.01%
2022/05/12	2	83.45	7	82.84	82.20	-5	13,723	-0.04%
2022/05/11	7	82.59	6	82.42	82.20	1	13,722	0.01%
2022/05/10	15	81.00	14	81.58	82.00	1	13,907	0.01%
2022/05/09	4	83.60	11	83.07	83.50	-7	13,933	-0.05%
2022/05/06	6	82.35	0	0.00	81.80	6	14,152	0.04%
2022/05/05	29	85.79	33	86.69	85.00	-4	14,313	-0.03%
2022/05/04	4	84.15	5	84.86	84.70	-1	14,319	-0.01%
2022/05/03	4	84.00	6	84.10	83.60	-2	14,642	-0.01%
2022/04/29	10	84.27	10	83.41	83.00	0	14,949	0.00%
2022/04/28	3	83.37	10	83.60	84.40	-7	15,188	-0.05%
2022/04/27	5	78.28	11	79.52	82.20	-6	15,409	-0.04%
2022/04/26	6	79.08	4.1	79.88	78.90	1.9	15,952	0.01%
2022/04/25	3	80.03	9.9	79.61	78.20	-6.9	17,592	-0.04%
2022/04/22	16	85.34	2	86.00	83.20	14	18,309	0.08%
2022/04/21	8	87.48	20.7	87.39	88.60	-12.7	18,150	-0.07%
2022/04/20	1.3	83.88	1	83.90	83.90	0.3	17,843	0.00%
2022/04/19	1	81.90	8	81.88	81.90	-7	17,777	-0.04%
2022/04/18	10	79.46	0	0.00	79.00	10	17,769	0.06%
2022/04/15	1	80.60	1	80.60	80.40	0	17,699	0.00%
2022/04/14	2	83.75	1	84.10	84.70	1	17,725	0.01%
2022/04/13	3	81.33	2	81.90	82.70	1	17,740	0.01%
2022/04/12	5	81.60	10	81.16	81.50	-5	17,866	-0.03%
2022/04/11	4	80.83	3	82.03	80.60	1	18,185	0.01%
2022/04/08	7.1	85.02	4	84.98	84.30	3.1	18,338	0.02%
2022/04/07	4	86.45	4	84.70	83.70	0	18,264	0.00%
2022/04/06	13.1	87.90	9	87.19	86.50	4.1	18,269	0.02%
2022/04/01	14	89.55	14.5	88.92	88.10	-0.5	18,349	0.00%
2022/03/31	10.5	86.47	4	86.08	85.00	6.5	18,987	0.03%
2022/03/30	17	87.31	19	87.45	87.50	-2	19,497	-0.01%
2022/03/29	6	85.15	8.9	84.88	84.90	-2.9	19,574	-0.01%
2022/03/28	1	84.20	2	84.50	84.10	-1	19,911	-0.01%
2022/03/25	24	83.84	20.1	84.53	84.30	3.9	20,157	0.02%
2022/03/24	3	84.33	15	84.43	84.60	-12	19,981	-0.06%
2022/03/23	27	83.95	43	84.61	84.00	-16	19,952	-0.08%
2022/03/22	12	82.58	25	82.35	83.20	-13	19,614	-0.07%
2022/03/21	23.3	81.03	11.1	81.02	81.10	12.2	19,165	0.06%
2022/03/18	6	78.55	13	79.68	80.20	-7	19,076	-0.04%
2022/03/17	10	75.01	16	76.11	78.00	-6	18,924	-0.03%
2022/03/16	26	73.51	19	72.68	72.70	7	18,806	0.04%
2022/03/15	9	74.06	8	74.29	73.70	1	19,070	0.01%
2022/03/14	1	76.50	3	76.87	76.20	-2	19,058	-0.01%
2022/03/11	8	77.50	9	77.42	77.50	-1	19,096	-0.01%
2022/03/10	7	77.46	8	77.66	77.40	-1	19,112	-0.01%
2022/03/09	23	73.80	10	73.70	74.50	13	19,083	0.07%
2022/03/08	5	74.72	9	74.12	73.00	-4	19,352	-0.02%
2022/03/07	21	76.83	1	76.00	75.90	20	19,490	0.10%
2022/03/04	11	80.68	7.2	81.12	79.90	3.8	19,604	0.02%
2022/03/03	3	81.97	4	82.35	81.20	-1	19,587	-0.01%
2022/03/02	4	81.55	2	81.85	82.00	2	19,606	0.01%
2022/03/01	10	82.66	43	83.14	83.00	-33	19,523	-0.17%
2022/02/25	9.2	81.61	13.1	82.26	80.70	-3.9	19,416	-0.02%
2022/02/24	16	82.11	11	82.20	80.90	5	19,268	0.03%
2022/02/23	2	80.25	2	81.10	82.60	0	19,255	0.00%
2022/02/22	9	79.92	4	79.28	79.10	5	19,533	0.03%
2022/02/21	48	82.52	14.1	82.65	81.50	33.9	19,734	0.17%
2022/02/18	16	81.43	15	82.16	82.30	1	19,605	0.01%
2022/02/17	13	82.65	9	82.68	81.70	4	19,788	0.02%
2022/02/16	18	82.22	16	81.92	82.20	2	20,081	0.01%
2022/02/15	12	80.72	20	80.02	79.70	-8	20,243	-0.04%
2022/02/14	5	80.26	7.1	80.46	80.90	-2.1	20,233	-0.01%
2022/02/11	7	81.11	7	80.49	80.50	0	20,318	0.00%
2022/02/10	13	81.29	17	80.85	80.30	-4	20,465	-0.02%
2022/02/09	13	82.08	12	82.02	82.00	1	20,238	0.00%
2022/02/08	13	81.08	16	81.50	82.30	-3	20,134	-0.01%
2022/02/07	6	78.28	3	77.63	79.20	3	20,136	0.01%
2022/01/26	4	74.95	1	75.80	75.30	3	19,988	0.02%
2022/01/25	18	76.92	12	75.46	74.60	6	20,253	0.03%
2022/01/24	26.1	78.49	12	78.27	78.40	14.1	19,943	0.07%
2022/01/21	21	80.86	30.1	80.18	79.80	-9	19,748	-0.05%
2022/01/20	29	85.32	31.1	84.96	84.20	-2.1	19,449	-0.01%
2022/01/19	54.1	84.63	45.2	85.40	88.50	8.9	19,270	0.05%
2022/01/18	117.1	84.54	133.4	84.70	86.50	-16.3	18,766	-0.09%	大買/大賣/
2022/01/17	197.1	79.94	238.9	80.08	81.90	-41.9	17,478	-0.24%	大買/大賣/
2022/01/14	4	71.93	0	71.50	74.60	4	17,043	0.02%
2022/01/13	2	74.00	1	73.60	73.40	1	17,029	0.01%
2022/01/12	4	73.08	1	73.00	73.10	3	17,087	0.02%
2022/01/11	24	73.35	8	73.44	73.00	16	17,225	0.09%
2022/01/10	6	74.20	1	73.00	74.40	5	17,230	0.03%
2022/01/07	8.8	74.32	8	73.24	73.80	0.8	17,320	0.00%
2022/01/06	9	75.76	3.2	75.76	75.70	5.9	17,216	0.03%
2022/01/05	12	78.38	15	77.45	76.90	-3	17,223	-0.02%
2022/01/04	14	79.87	16	79.83	79.80	-2	17,119	-0.01%
2022/01/03	6	78.13	13	79.06	78.40	-7	17,047	-0.04%
2021/12/30	6	76.22	2	75.95	76.00	4	17,006	0.02%
2021/12/29	9	76.00	7.1	76.05	77.00	1.9	17,188	0.01%
2021/12/28	14	75.93	170	77.02	75.30	-156	17,376	-0.90%	大賣/鉅額交易
2021/12/27	281.1	78.97	103.2	81.94	76.80	178	17,290	1.03%	大買/大賣/鉅額交易
2021/12/24	49	79.28	60	79.30	79.50	-11	16,521	-0.07%
2021/12/23	4.1	77.22	8	78.09	76.10	-3.9	16,079	-0.02%
2021/12/22	12	75.56	26	76.37	76.80	-14	16,097	-0.09%
2021/12/21	23.4	74.48	30	74.57	74.80	-6.6	16,350	-0.04%
2021/12/17	6	71.78	14	71.66	71.80	-8	17,353	-0.05%
2021/12/16	7	72.33	6	72.87	72.90	1	18,473	0.01%
2021/12/15	2	70.30	14	70.33	71.20	-12	18,797	-0.06%
2021/12/14	2	70.10	6	70.05	69.70	-4	19,915	-0.02%
2021/12/13	19	71.44	3	70.97	70.80	16	19,967	0.08%
2021/12/10	25	72.17	8	72.05	71.80	17	20,003	0.08%
2021/12/09	58	74.61	57	74.67	71.80	1	20,153	0.00%
2021/12/08	8	72.38	7	71.90	71.70	1	20,243	0.00%
2021/12/07	3	71.77	13	71.56	71.40	-10	20,510	-0.05%
2021/12/06	5	71.94	0	0.00	71.50	5	20,847	0.02%
2021/12/03	10	73.11	2	73.65	73.10	8	21,083	0.04%
2021/12/02	33	74.74	29	74.22	73.40	4	21,248	0.02%
2021/12/01	5	73.26	5	73.78	74.80	0	21,001	0.00%
2021/11/30	9	72.99	24	72.90	71.90	-15	20,871	-0.07%
2021/11/29	10	69.25	10	69.29	70.20	0	20,898	0.00%
2021/11/26	5	69.58	3	69.43	68.60	2	21,168	0.01%
2021/11/25	5	70.74	7	71.14	70.60	-2	21,544	-0.01%
2021/11/24	13	70.89	13	70.72	71.70	0	21,825	0.00%
2021/11/23	10	70.20	0	0.00	69.50	10	22,059	0.05%
2021/11/22	4	71.38	7	71.71	71.20	-3	22,250	-0.01%
2021/11/19	20	72.18	3	73.47	72.00	17	22,468	0.08%
2021/11/18	23.1	77.00	21.1	77.15	74.30	2	22,692	0.01%
2021/11/17	16	76.03	16.1	75.71	76.60	-0.1	22,937	0.00%
2021/11/16	10.1	76.12	15.3	76.27	76.10	-5.2	23,234	-0.02%
2021/11/15	20.2	75.71	19.2	76.09	77.10	1	23,129	0.00%
2021/11/12	6.1	72.53	22	72.98	72.90	-15.9	22,814	-0.07%
2021/11/11	2	70.30	14	70.79	70.30	-12	22,494	-0.05%
2021/11/10	20	69.47	5	69.88	69.30	15	22,421	0.07%
2021/11/09	10	71.42	20	71.51	71.40	-10	22,333	-0.04%
2021/11/08	7	69.19	9.1	69.55	68.90	-2.1	22,056	-0.01%
2021/11/05	6	70.38	3	70.87	69.80	3	22,045	0.01%
2021/11/04	55	70.97	56	70.91	70.50	-1	21,995	0.00%
2021/11/03	40	68.54	48	69.19	69.20	-8	21,721	-0.04%
2021/11/02	25.2	68.03	37	68.45	68.70	-11.8	21,595	-0.05%
2021/11/01	7	66.60	22	66.81	66.80	-15	21,179	-0.07%
2021/10/29	1	66.90	18	66.79	66.40	-17	21,456	-0.08%
2021/10/28	30	66.28	4	66.68	66.10	26	21,356	0.12%
2021/10/27	29	66.43	22	66.53	66.50	7	21,276	0.03%
2021/10/26	25	67.16	26	67.19	66.10	-1	21,051	0.00%
2021/10/25	40	66.90	13	67.25	67.60	27	20,900	0.13%
2021/10/22	39	68.92	63	68.73	69.50	-24	20,581	-0.12%
2021/10/21	7	65.50	2	66.00	65.40	5	20,217	0.02%
2021/10/20	15	65.08	3	66.10	65.60	12	20,230	0.06%
2021/10/19	12	66.54	32	66.31	65.20	-20	20,243	-0.10%
2021/10/18	12	64.42	11	64.09	64.00	1	20,262	0.00%
2021/10/15	8	65.90	21	66.00	65.40	-13	20,318	-0.06%
2021/10/14	3	64.53	4	64.50	63.60	-1	20,393	0.00%
2021/10/13	7	64.59	1	64.20	63.50	6	20,486	0.03%
2021/10/12	4	66.65	21	66.90	66.50	-17	20,602	-0.08%
2021/10/08	27	67.33	22	67.68	67.20	5	20,877	0.02%
2021/10/07	3	65.80	7	65.57	66.20	-4	20,748	-0.02%
2021/10/06	9	63.47	6	64.18	61.90	3	20,929	0.01%
2021/10/05	11	63.00	7	63.91	65.30	4	21,158	0.02%
2021/10/04	16	62.19	14	61.46	61.10	2	21,377	0.01%
2021/10/01	26	63.40	14	62.17	62.00	12	21,852	0.05%
2021/09/30	5	64.78	5	65.40	65.00	0	22,125	0.00%
2021/09/29	10	65.68	8.2	65.97	64.40	1.9	22,091	0.01%
2021/09/28	26	66.78	2	66.15	68.30	24	21,963	0.11%
2021/09/27	49.2	68.22	26	68.27	67.80	23.2	21,377	0.11%
2021/09/24	21	74.30	12	74.67	73.20	9	20,841	0.04%
2021/09/23	117.2	76.19	176	76.20	75.20	-58.9	20,504	-0.29%	大買/大賣/
2021/09/22	70	72.89	19	73.01	74.00	51	19,655	0.26%
2021/09/17	46	72.58	96.2	72.17	74.00	-50.2	19,780	-0.25%
2021/09/16	4	67.65	6	68.03	68.10	-2	19,538	-0.01%
2021/09/15	8	67.09	10.1	67.53	67.90	-2.1	20,570	-0.01%
2021/09/14	21.1	66.97	16	67.32	67.10	5.1	21,067	0.02%
2021/09/13	66	68.17	21	67.66	66.80	45	21,772	0.21%
2021/09/10	8	69.83	17.3	70.34	71.40	-9.3	22,090	-0.04%
2021/09/09	18	67.99	31	67.62	69.00	-13	22,192	-0.06%
2021/09/08	19	64.48	15	64.97	63.40	4	21,866	0.02%
2021/09/07	19.3	68.64	6	69.85	67.50	13.3	21,743	0.06%
2021/09/06	13	71.47	12.1	71.02	71.00	0.9	21,739	0.00%
2021/09/03	10.5	71.59	12	71.93	72.80	-1.5	22,282	-0.01%
2021/09/02	27	73.89	32	73.67	71.80	-5	22,925	-0.02%
2021/09/01	16	72.61	26	73.46	73.90	-10	22,892	-0.04%
2021/08/31	16.1	71.69	20	71.82	73.50	-3.9	22,774	-0.02%
2021/08/30	15	69.45	15	69.99	70.20	0	22,515	0.00%
2021/08/27	14	68.64	4.2	67.80	67.00	9.9	22,888	0.04%
2021/08/26	18.1	71.84	10	72.77	71.00	8.1	22,684	0.04%
2021/08/25	23.1	72.77	9	72.93	73.60	14.1	22,699	0.06%
2021/08/24	10	70.94	48	71.21	71.90	-38	22,793	-0.17%
2021/08/23	60	68.16	23	68.22	68.40	37	22,466	0.16%
2021/08/20	0	0.00	37	68.05	68.30	-37	21,927	-0.17%
2021/08/19	22	63.17	2	62.40	62.10	20	21,540	0.09%
2021/08/18	15	62.14	8	62.21	64.20	7	21,563	0.03%
2021/08/17	2	61.60	6	59.28	58.40	-4	21,806	-0.02%
2021/08/16	0	0.00	11	61.70	61.80	-11	21,904	-0.05%
2021/08/13	1	63.50	8	62.91	63.00	-7	22,091	-0.03%
2021/08/12	5	66.70	0	0.00	66.70	5	22,137	0.02%
2021/08/10	2	68.40	2	69.30	67.60	0	22,891	0.00%
2021/08/09	7	70.93	4	71.80	69.80	3	23,158	0.01%
2021/08/06	0	0.00	8	72.58	72.00	-8	23,356	-0.03%
2021/08/05	9	72.46	7.1	72.07	71.60	1.9	23,597	0.01%
2021/08/04	22	74.40	12.1	74.85	72.90	9.9	23,730	0.04%
2021/08/03	6	73.10	3.3	73.13	72.80	2.7	23,608	0.01%
2021/08/02	2.1	71.54	1.3	71.67	72.60	0.8	23,615	0.00%
2021/07/30	1.1	73.90	1	73.40	71.50	0.1	23,555	0.00%
2021/07/29	11	72.18	6.1	72.23	72.50	5	23,566	0.02%
2021/07/28	4.1	72.50	2.1	70.45	72.20	2	23,539	0.01%
2021/07/27	9.1	73.54	5	74.40	73.00	4.1	23,608	0.02%
2021/07/26	2.1	75.34	4	75.60	75.80	-1.9	23,587	-0.01%
2021/07/23	8	74.50	19	74.23	73.70	-11	23,536	-0.05%
2021/07/22	18.7	75.51	16	75.54	75.60	2.7	23,612	0.01%
2021/07/21	11	75.25	18.2	74.39	74.00	-7.2	23,653	-0.03%
2021/07/20	5	74.00	5.1	74.22	74.90	0	23,966	0.00%
2021/07/19	18.2	76.23	0.2	77.55	75.50	18	24,015	0.07%
2021/07/16	5.1	77.16	3	77.63	77.40	2.1	23,986	0.01%
2021/07/15	3	78.23	2	76.73	77.90	1	23,945	0.00%
2021/07/14	3	80.20	4	80.15	80.10	-1	23,673	0.00%
2021/07/13	29.1	80.54	41	80.19	79.50	-11.9	23,558	-0.05%
2021/07/12	12	80.89	13.5	80.77	80.00	-1.5	23,234	-0.01%
2021/07/09	27.3	78.30	13	78.55	77.10	14.3	22,821	0.06%
2021/07/08	25.1	75.04	24	76.37	77.90	1	22,565	0.00%
2021/07/07	36	73.86	35	73.69	71.50	1	22,038	0.00%
2021/07/06	3	69.60	4	70.43	70.50	-1	21,536	0.00%
2021/07/05	9.4	70.02	13	70.25	69.00	-3.6	21,469	-0.02%
2021/07/02	3	66.93	7	67.11	67.30	-4	21,371	-0.02%
2021/07/01	6	67.20	19	66.24	66.90	-13	21,323	-0.06%
2021/06/30	15	67.68	16	67.74	66.90	-1	21,245	0.00%
2021/06/29	53.3	67.83	55.5	67.69	68.60	-2.2	21,157	-0.01%
2021/06/28	24	69.54	30.3	69.49	68.50	-6.3	20,979	-0.03%
2021/06/25	34.5	69.88	59.1	69.45	67.50	-24.6	20,524	-0.12%
2021/06/24	59.2	66.61	38	66.14	66.60	21.2	19,750	0.11%
2021/06/23	5	63.84	13.1	65.18	67.30	-8.1	18,688	-0.04%
2021/06/22	82	63.54	32	62.84	61.20	50	18,167	0.28%
2021/06/21	155	62.69	157.2	62.48	62.20	-2.2	17,304	-0.01%	大買/大賣/
2021/06/18	26.1	59.77	25.4	59.54	58.20	0.7	16,717	0.00%
2021/06/17	5.2	59.07	21	59.11	59.30	-15.8	16,341	-0.10%
2021/06/16	24	58.93	14	58.94	58.90	10	16,350	0.06%
2021/06/15	4	59.48	7.2	59.36	59.60	-3.2	16,266	-0.02%
2021/06/11	38.8	59.62	16	59.03	58.70	22.8	16,170	0.14%
2021/06/10	4.2	59.71	37	59.19	61.50	-32.9	15,582	-0.21%
2021/06/09	12	57.22	7	57.50	57.00	5	14,780	0.03%
2021/06/08	10.2	57.41	15	57.88	58.00	-4.8	14,714	-0.03%
2021/06/07	3	56.10	10	56.60	57.10	-7	14,632	-0.05%
2021/06/04	27	55.80	32	56.10	55.60	-5	14,561	-0.03%
2021/06/03	5	57.72	18	57.36	57.60	-13	14,382	-0.09%
2021/06/02	20	57.16	16	57.29	57.40	4	15,129	0.03%
2021/06/01	22.3	56.67	25	56.92	57.10	-2.7	15,199	-0.02%
2021/05/31	1	54.70	14	54.68	55.20	-13	15,227	-0.09%
2021/05/28	6	52.55	26	52.98	53.10	-20	15,469	-0.13%
2021/05/27	13	51.74	9	52.10	52.50	4	15,987	0.03%
2021/05/26	6	53.13	0	0.00	53.10	6	16,018	0.04%
2021/05/25	20	53.53	19	53.85	53.70	1	16,292	0.01%
2021/05/24	7	51.63	3	52.17	52.40	4	16,165	0.02%
2021/05/21	12	51.40	24	51.28	51.00	-12	16,101	-0.07%
2021/05/20	1	50.02	13	50.93	49.15	-12	16,063	-0.07%
2021/05/19	8	50.34	20	51.13	50.80	-12	16,355	-0.07%
2021/05/18	54	49.57	39.1	49.75	50.50	14.9	16,269	0.09%
2021/05/17	7	46.33	7	46.59	48.25	0	16,002	0.00%
2021/05/14	21.1	45.96	6	45.69	45.90	15.1	15,709	0.10%
2021/05/13	5	42.43	7	41.43	43.85	-2	15,454	-0.01%
2021/05/12	3	41.98	11	43.24	41.85	-8	15,261	-0.05%
2021/05/11	18	46.23	0.2	47.00	46.50	17.8	15,083	0.12%
2021/05/10	11	49.93	10	51.13	51.00	1	14,954	0.01%
2021/05/07	11	49.04	6	49.88	50.00	5	15,094	0.03%
2021/05/06	10	49.55	2	49.10	48.60	8	15,325	0.05%
2021/05/05	0	0.00	1	49.10	49.45	-1	15,640	-0.01%
2021/05/04	15	49.14	6	50.62	48.60	9	15,717	0.06%
2021/05/03	4	53.18	1	52.70	52.40	3	15,715	0.02%
2021/04/29	3.1	54.97	6	54.43	54.90	-2.9	15,787	-0.02%
2021/04/28	1.1	54.59	16	54.66	54.40	-14.9	15,954	-0.09%
2021/04/27	21.2	55.22	13.5	56.79	55.20	7.7	16,104	0.05%
2021/04/26	29	57.79	12	57.93	57.60	17	16,107	0.11%
2021/04/23	5	56.06	18	55.88	56.80	-13	16,313	-0.08%
2021/04/22	2	56.15	4	55.00	54.50	-2	17,306	-0.01%
2021/04/21	12.5	56.08	17	55.94	55.80	-4.5	18,548	-0.02%
2021/04/20	3	55.40	32	55.50	55.60	-29	18,986	-0.15%
2021/04/19	5	54.28	48	54.91	55.00	-43	19,073	-0.23%
2021/04/16	39	54.41	45	54.27	54.50	-6	19,226	-0.03%
2021/04/15	1	52.50	1	53.10	53.30	0	19,540	0.00%
2021/04/14	20	52.28	4	51.70	52.10	16	20,165	0.08%
2021/04/13	19	54.59	3.1	53.83	53.30	15.9	20,424	0.08%
2021/04/12	9	55.51	7	55.30	55.10	2	20,580	0.01%
2021/04/09	10	55.91	2	55.85	55.60	8	20,790	0.04%
2021/04/08	7	56.23	10	55.84	56.30	-3	20,714	-0.01%
2021/04/07	1	55.30	16	55.32	55.20	-15	20,671	-0.07%
2021/04/06	12	54.78	7	55.06	55.00	5	20,774	0.02%
2021/04/01	8.1	55.69	28	56.61	55.10	-19.9	20,871	-0.10%
2021/03/31	3	55.83	1	56.20	56.20	2	20,914	0.01%
2021/03/30	10	54.60	1	54.60	55.20	9	20,906	0.04%
2021/03/29	14	55.05	16	55.10	54.70	-2	21,165	-0.01%
2021/03/26	30	55.11	2.1	54.86	55.00	27.9	21,781	0.13%
2021/03/25	7.1	55.73	14	55.86	54.90	-6.9	22,481	-0.03%
2021/03/24	18	55.10	11	55.48	55.80	7	23,017	0.03%
2021/03/23	12	55.58	27	55.81	55.20	-15	24,177	-0.06%
2021/03/22	4	54.28	6	54.47	54.50	-2	25,564	-0.01%
2021/03/19	29	54.73	10	54.90	54.90	19	26,379	0.07%
2021/03/18	8	55.36	10	55.36	55.40	-2	26,682	-0.01%
2021/03/17	30	55.15	3	55.40	55.20	27	26,843	0.10%
2021/03/16	3	56.30	0	0.00	56.00	3	26,959	0.01%
2021/03/15	6	56.80	5.3	56.62	56.60	0.7	27,473	0.00%
2021/03/12	30	57.93	30	57.26	56.80	0	28,315	0.00%
2021/03/11	11	56.45	15	56.81	57.20	-4	28,314	-0.01%
2021/03/10	14	56.14	7	56.44	55.80	7	28,369	0.02%
2021/03/09	35	57.19	9	56.82	56.10	26	28,478	0.09%
2021/03/08	57	58.48	54	58.69	58.50	3	28,130	0.01%
2021/03/05	14	55.36	53	56.58	57.40	-39	27,418	-0.14%
2021/03/04	85	56.70	71.2	57.53	55.20	13.8	27,432	0.05%
2021/03/03	28	56.03	21	55.55	56.00	7	27,244	0.03%
2021/03/02	9.1	56.16	18	56.65	56.90	-8.9	27,361	-0.03%
2021/02/26	6.2	54.50	7	54.63	54.20	-0.8	27,598	0.00%
2021/02/25	26.2	56.42	5	56.16	55.90	21.2	28,817	0.07%
2021/02/24	6	55.98	10	56.02	56.20	-4	28,672	-0.01%
2021/02/23	0	0.00	2	54.80	54.60	-2	28,567	-0.01%
2021/02/22	5	55.52	10	55.56	55.30	-5	29,133	-0.02%
2021/02/19	1	55.10	71.1	55.80	55.20	-70.1	29,472	-0.24%
2021/02/18	46	54.71	18	55.93	54.70	28	29,370	0.10%
2021/02/17	7	54.89	5	55.40	55.10	2	29,266	0.01%
2021/02/05	17	52.94	7	52.36	52.40	10	29,022	0.03%
2021/02/04	1	51.20	20	52.00	52.60	-19	29,098	-0.07%
2021/02/03	9	51.79	1	51.80	51.80	8	29,153	0.03%
2021/02/02	6	51.95	5	52.00	52.30	1	29,241	0.00%
2021/02/01	5	51.64	5	51.16	51.70	0	29,392	0.00%
2021/01/29	35	52.96	6	52.58	52.10	29	29,399	0.10%
2021/01/28	11	53.85	10	54.39	54.00	1	29,365	0.00%
2021/01/27	21	54.38	10	54.38	54.30	11	29,304	0.04%
2021/01/26	5	52.84	14	53.10	52.60	-9	29,082	-0.03%
2021/01/25	12	52.06	7	52.27	52.10	5	29,081	0.02%
2021/01/22	11	52.68	13	52.39	53.30	-2	29,043	-0.01%
2021/01/21	16	52.26	0	0.00	51.90	16	29,111	0.05%
2021/01/20	8	53.14	0	0.00	51.80	8	29,221	0.03%
2021/01/19	7	55.47	10	55.44	54.90	-3	29,169	-0.01%
2021/01/18	151	58.25	165	58.54	56.00	-14	29,279	-0.05%	大買/大賣/
2021/01/15	571	60.63	596	60.89	57.20	-25	28,862	-0.09%	大買/大賣/
2021/01/14	440	59.75	411	60.02	58.60	29	28,001	0.10%	大買/大賣/
2021/01/13	17	54.69	23	54.94	55.80	-6	27,286	-0.02%
2021/01/12	1	51.40	4	51.65	51.90	-3	27,793	-0.01%
2021/01/11	3	51.30	2	51.70	51.30	1	29,346	0.00%
2021/01/08	7	55.26	19	55.29	52.80	-12	29,446	-0.04%
2021/01/07	17	55.60	55	55.74	54.80	-38	29,322	-0.13%
2021/01/06	7	53.73	23	53.54	54.40	-16	28,939	-0.06%
2021/01/05	10	52.23	16	52.18	52.90	-6	28,551	-0.02%
2021/01/04	15	51.83	17	51.81	51.90	-2	28,438	-0.01%
2020/12/31	13	50.48	3	50.60	50.50	10	28,400	0.04%
2020/12/30	8	50.91	1	51.20	50.90	7	28,752	0.02%
2020/12/29	16	50.32	4	50.38	50.30	12	28,854	0.04%
2020/12/28	19	50.92	13	50.98	50.60	6	28,837	0.02%
2020/12/25	16	51.19	62	50.97	50.90	-46	28,916	-0.16%
2020/12/24	16	52.18	4	51.75	51.80	12	29,015	0.04%
2020/12/23	11	52.16	4.1	51.83	51.70	6.9	29,190	0.02%
2020/12/22	21.1	54.16	30	53.54	51.50	-8.9	29,768	-0.03%
2020/12/21	161	57.69	229	57.80	56.70	-68	29,556	-0.23%	大買/大賣/
2020/12/18	95	56.29	29	56.29	56.20	66	29,020	0.23%
2020/12/17	99	56.37	28	56.37	55.30	71	28,672	0.25%
2020/12/16	29	55.37	57	54.80	56.30	-28	27,633	-0.10%
2020/12/15	73	53.51	82	53.52	51.70	-9	26,277	-0.03%
2020/12/14	14	52.44	24	52.25	52.30	-10	25,856	-0.04%
2020/12/11	7	50.89	8	50.86	51.30	-1	25,771	0.00%
2020/12/10	13	51.14	17.1	50.94	50.30	-4.1	25,930	-0.02%
2020/12/09	26	53.01	14	53.03	52.00	12	25,920	0.05%
2020/12/08	204.1	52.27	192	52.31	52.20	12.1	25,644	0.05%	大買/大賣/
2020/12/07	9	50.27	8	49.69	50.10	1	25,214	0.00%
2020/12/04	12	49.83	9	49.78	49.50	3	25,529	0.01%
2020/12/03	5	50.82	5	50.33	50.80	0	25,769	0.00%
2020/12/02	5	49.95	18	50.48	49.75	-13	26,120	-0.05%
2020/12/01	5	51.26	10.1	50.59	50.50	-5.1	26,385	-0.02%
2020/11/30	77	52.64	145	52.40	51.60	-68	26,717	-0.25%	大賣/
2020/11/27	95	51.43	26.4	51.38	51.80	68.7	27,004	0.25%
2020/11/26	27	50.94	30	51.12	50.50	-3	27,466	-0.01%
2020/11/25	18	51.38	57	51.73	50.20	-39	27,248	-0.14%
2020/11/24	79	51.22	93	51.30	51.30	-14	27,467	-0.05%
2020/11/23	9	48.77	5	48.97	48.50	4	27,037	0.01%
2020/11/20	3	47.93	18.2	48.08	47.95	-15.2	27,737	-0.05%
2020/11/19	31.1	48.15	15	48.30	47.60	16.1	28,676	0.06%
2020/11/18	20.3	46.92	23	46.91	47.45	-2.7	30,627	-0.01%
2020/11/17	19	45.77	19.1	45.32	45.45	-0.1	31,153	0.00%
2020/11/16	3	44.50	6	44.53	44.35	-3	32,848	-0.01%
2020/11/13	6	44.00	1	44.10	44.10	5	34,025	0.01%
2020/11/12	4	43.96	13	44.42	44.45	-9	35,252	-0.03%
2020/11/11	8	43.63	3	43.92	43.65	5	36,177	0.01%
2020/11/10	11.4	44.47	2	44.58	44.00	9.4	38,066	0.02%
2020/11/09	7	44.61	10	44.73	44.90	-3	41,214	-0.01%
2020/11/06	5	44.81	11	44.45	44.30	-6	42,827	-0.01%
2020/11/05	2	44.80	1.1	45.11	44.40	0.9	43,410	0.00%
2020/11/04	5	45.35	5	45.24	45.15	0	44,703	0.00%
2020/11/03	1	44.50	5	44.53	44.85	-4	45,064	-0.01%
2020/11/02	10	43.22	2	43.23	43.20	8	45,504	0.02%
2020/10/30	8	44.06	8	44.29	43.95	0	46,417	0.00%
2020/10/29	33	44.75	22	43.39	44.95	11	46,758	0.02%
2020/10/28	31	44.43	30	44.58	44.55	1	46,990	0.00%
2020/10/27	16	46.13	8	45.94	45.80	8	47,118	0.02%
2020/10/26	24	46.88	34	46.51	46.10	-10	47,493	-0.02%
2020/10/23	5	47.88	6	47.83	47.60	-1	48,034	0.00%
2020/10/22	33	48.52	28	49.00	48.05	5	48,619	0.01%
2020/10/21	37	50.11	48	50.32	48.95	-11	49,101	-0.02%
2020/10/20	188	50.70	593	50.59	51.20	-405	49,549	-0.82%	大買/大賣/鉅額交易
2020/10/19	901	50.36	494	50.45	50.90	407	49,388	0.82%	大買/大賣/鉅額交易
2020/10/16	28	46.61	36	46.86	46.35	-8	48,913	-0.02%
2020/10/15	6	46.26	25	46.52	45.95	-19	49,896	-0.04%
2020/10/14	15.1	47.18	28	46.93	47.35	-12.9	51,513	-0.03%
2020/10/13	3	45.40	3	45.32	45.40	0	53,410	0.00%
2020/10/12	12	45.75	5	45.86	45.40	7	54,813	0.01%
2020/10/08	4	46.06	7	46.38	46.20	-3	56,601	-0.01%
2020/10/07	16	46.02	17	46.54	45.85	-1	57,105	0.00%
2020/10/06	8	46.12	9	46.33	46.55	-1	58,423	0.00%
2020/10/05	3	44.88	15	45.22	45.35	-12	58,930	-0.02%
2020/09/30	16	44.32	4	44.49	44.60	12	59,080	0.02%
2020/09/29	13	45.43	18	45.20	45.35	-5	59,132	-0.01%
2020/09/28	30	44.51	13.1	44.48	44.50	16.9	59,409	0.03%
2020/09/25	41	45.67	23	44.30	43.95	18	60,014	0.03%
2020/09/24	28.1	47.11	27	47.03	47.00	1.1	60,188	0.00%
2020/09/23	19	46.76	13	46.78	46.30	6	59,961	0.01%
2020/09/22	3	47.92	6	47.68	47.30	-3	60,325	0.00%
2020/09/21	17	48.62	5	48.59	48.20	12	61,168	0.02%
2020/09/18	28	48.75	17	48.89	49.40	11	61,286	0.02%
2020/09/17	29	48.44	7	48.29	48.50	22	61,454	0.04%
2020/09/16	14	49.53	13	49.94	49.25	1	61,484	0.00%
2020/09/15	14	49.62	7	49.21	49.15	7	61,668	0.01%
2020/09/14	19	50.04	9	49.78	49.60	10	61,621	0.02%
2020/09/11	27	49.40	14	49.75	48.85	13	62,002	0.02%
2020/09/10	11	49.95	13	50.16	49.70	-2	63,001	0.00%
2020/09/09	29	51.12	20	50.78	50.70	9	63,631	0.01%
2020/09/08	8	51.48	17	50.98	50.60	-9	63,687	-0.01%
2020/09/07	25	53.50	16	52.79	51.80	9	63,840	0.01%
2020/09/04	11	53.56	13.1	53.35	54.80	-2.1	63,910	0.00%
2020/09/03	30	54.62	11	54.35	53.90	19	64,048	0.03%
2020/09/02	34	53.77	36.6	53.61	53.80	-2.6	64,353	0.00%
2020/09/01	26	52.58	29	52.66	53.10	-3	64,129	0.00%
2020/08/31	21	52.17	20	52.14	51.40	1	63,696	0.00%
2020/08/28	207	52.08	196	52.29	51.80	11	63,696	0.02%	大買/大賣/
2020/08/27	22	54.80	34	54.60	55.10	-12	63,450	-0.02%
2020/08/26	50	55.21	58	55.16	53.90	-8	63,286	-0.01%
2020/08/25	184	54.24	180.3	54.37	54.00	3.7	62,944	0.01%	大買/大賣/
2020/08/24	256	58.74	232	58.16	55.20	24	62,792	0.04%	大買/大賣/
2020/08/21	19	55.87	16	56.88	57.40	3	61,011	0.00%
2020/08/20	131.1	54.47	131.1	54.51	52.20	0	62,227	0.00%	大買/大賣/
2020/08/19	49	56.79	38	56.73	56.60	11	61,656	0.02%
2020/08/18	34	54.56	40	55.03	56.20	-6	61,108	-0.01%
2020/08/17	46.6	53.56	75	53.67	53.10	-28.4	60,793	-0.05%
2020/08/14	124	52.13	118	52.28	53.10	6	60,487	0.01%	大買/大賣/
2020/08/13	622.1	50.23	605	50.36	52.20	17.1	58,936	0.03%	大買/大賣/
2020/08/12	246	45.87	294	46.06	48.20	-48	56,215	-0.09%	大買/大賣/
2020/08/11	30	44.08	19	44.06	43.85	11	55,202	0.02%
2020/08/10	66	44.32	85	44.67	43.60	-19	55,347	-0.03%
2020/08/07	42	42.29	39	42.27	42.10	3	54,708	0.01%
2020/08/06	20	41.83	20	41.84	41.40	0	55,555	0.00%
2020/08/05	87	42.41	90	42.27	42.70	-3	55,729	-0.01%
2020/08/04	15	40.73	12	40.62	40.35	3	55,561	0.01%
2020/08/03	26	41.05	34	40.95	41.20	-8	55,548	-0.01%
2020/07/31	26	40.63	15	40.55	40.30	11	55,641	0.02%
2020/07/30	12	40.73	12	41.03	40.80	0	56,159	0.00%
2020/07/29	45	41.37	22	41.13	40.55	23	56,588	0.04%
2020/07/28	23	42.26	42	42.07	42.50	-19	56,594	-0.03%
2020/07/27	42	43.00	27.1	42.93	42.15	14.9	56,788	0.03%
2020/07/24	25	42.91	27	42.66	41.55	-2	56,984	0.00%
2020/07/23	23	43.50	25	43.47	43.75	-2	57,673	0.00%
2020/07/22	447	43.29	450	43.00	42.30	-3	58,198	-0.01%	大買/大賣/
2020/07/21	133	42.11	116	42.28	41.80	17	57,408	0.03%	大買/大賣/
2020/07/20	475	39.78	473	39.75	41.90	2	57,098	0.00%	大買/大賣/
2020/07/17	371	39.27	395	39.21	38.10	-24	56,222	-0.04%	大買/大賣/
2020/07/16	87	37.91	66	38.00	38.80	21	54,977	0.04%
2020/07/15	73	36.83	129	37.16	36.55	-56	54,307	-0.10%	大賣/
2020/07/14	65.1	35.81	71	35.94	35.65	-5.9	54,106	-0.01%
2020/07/13	78	35.97	135.1	36.01	36.50	-57.1	54,451	-0.10%	大賣/
2020/07/10	37	33.82	61	33.96	33.90	-24	54,216	-0.04%
2020/07/09	35	33.95	9	34.21	33.65	26	54,678	0.05%
2020/07/08	27	33.89	31	33.87	34.20	-4	55,282	-0.01%
2020/07/07	41	34.12	8	34.31	33.70	33	55,943	0.06%
2020/07/06	54	35.43	29	35.64	35.15	25	56,323	0.04%
2020/07/03	100	34.64	101	34.67	34.50	-1	56,313	0.00%	大賣/
2020/07/02	5	33.34	6	33.37	33.20	-1	55,775	0.00%
2020/07/01	31	33.66	22	33.92	33.40	9	56,138	0.02%
2020/06/30	27	33.80	70	33.89	33.60	-43	57,055	-0.08%
2020/06/29	9	32.06	35	32.19	32.10	-26	57,793	-0.04%
2020/06/24	21	31.64	15	31.81	32.00	6	59,076	0.01%
2020/06/23	11	31.88	3	31.67	31.65	8	60,318	0.01%
2020/06/22	53	32.62	41	32.67	32.05	12	60,822	0.02%
2020/06/19	11	33.22	24	33.20	33.30	-13	61,315	-0.02%
2020/06/18	62	33.01	55	33.22	33.15	7	61,646	0.01%
2020/06/17	256	34.14	236	33.62	33.20	20	61,513	0.03%	大買/大賣/
2020/06/16	85	33.22	125	33.60	34.25	-40	61,513	-0.07%	大賣/
2020/06/15	30	31.72	48	31.59	31.15	-18	61,691	-0.03%
2020/06/12	57	32.65	28	32.81	32.45	29	63,144	0.05%
2020/06/11	40	33.37	23	33.28	33.75	17	64,561	0.03%
2020/06/10	40	33.31	55	33.18	33.10	-15	65,914	-0.02%
2020/06/09	53	34.46	39	34.84	33.90	14	67,752	0.02%
2020/06/08	41	34.85	8	34.32	33.95	33	68,454	0.05%
2020/06/05	45	35.21	37	35.12	35.00	8	70,044	0.01%
2020/06/04	28	35.45	26.1	35.47	35.00	1.9	71,378	0.00%
2020/06/03	61	35.30	43	35.27	35.25	18	72,543	0.02%
2020/06/02	29	37.04	15	36.41	36.10	14	73,155	0.02%
2020/06/01	21	37.40	57	37.65	37.80	-36	73,512	-0.05%
2020/05/29	63	37.27	70	37.16	37.25	-7	74,101	-0.01%
2020/05/28	107.1	37.34	80	36.93	37.00	27.1	74,253	0.04%	大買/
2020/05/27	405.1	38.29	363	38.69	36.90	42.1	73,667	0.06%	大買/大賣/
2020/05/26	133	34.98	152	35.35	36.45	-19	71,644	-0.03%	大買/大賣/
2020/05/25	65	32.56	59	32.43	33.15	6	70,485	0.01%
2020/05/22	26	34.01	21	34.08	33.35	5	69,924	0.01%
2020/05/21	21	33.45	37	33.58	33.65	-16	69,183	-0.02%
2020/05/20	26	33.04	32	33.17	32.70	-6	68,662	-0.01%
2020/05/19	29	32.99	44	33.11	33.50	-15	68,360	-0.02%
2020/05/18	44	33.09	29	32.55	32.30	15	67,883	0.02%
2020/05/15	57	33.40	66	33.50	34.10	-9	67,270	-0.01%
2020/05/14	50	33.60	56	33.51	32.55	-6	66,571	-0.01%
2020/05/13	217	34.73	190	34.81	33.60	27	66,131	0.04%	大買/大賣/
2020/05/12	26	33.85	33	34.00	34.50	-7	65,016	-0.01%
2020/05/11	146	34.36	140	34.46	33.25	6	64,952	0.01%	大買/大賣/
2020/05/08	40	33.41	27	33.33	33.20	13	64,286	0.02%
2020/05/07	60	33.08	68	33.15	33.50	-8	64,040	-0.01%
2020/05/06	33	32.64	33.9	32.63	32.15	-0.9	63,725	0.00%
2020/05/05	28	34.40	17	33.92	33.00	11	63,131	0.02%
2020/05/04	34	33.16	37	32.80	34.05	-3	62,617	0.00%
2020/04/30	55	33.09	85	33.03	33.05	-30	62,094	-0.05%
2020/04/29	103	31.96	111	32.19	32.10	-8	61,518	-0.01%	大買/大賣/
2020/04/28	152	32.22	107	32.26	31.25	45	60,935	0.07%	大買/大賣/
2020/04/27	76	30.00	113.4	30.04	31.50	-37.4	59,408	-0.06%	大賣/
2020/04/24	12	28.60	20	28.54	28.65	-8	58,034	-0.01%
2020/04/23	35	28.29	36	28.23	28.50	-1	57,913	0.00%
2020/04/22	41	27.47	51	27.45	28.35	-10	57,177	-0.02%
2020/04/21	66	27.30	59	27.28	27.05	7	56,362	0.01%
2020/04/20	35	27.93	31	27.92	27.70	4	55,798	0.01%
2020/04/17	272	28.73	248	28.83	27.80	24	55,711	0.04%	大買/大賣/
2020/04/16	30	28.11	31	28.29	28.60	-1	54,579	0.00%
2020/04/15	56	28.40	62.5	28.25	27.80	-6.5	54,265	-0.01%
2020/04/14	42	28.10	41	27.71	28.75	1	53,103	0.00%
2020/04/13	34	26.71	33	26.73	26.80	1	52,502	0.00%
2020/04/10	27	26.37	43	26.48	26.40	-16	52,164	-0.03%
2020/04/09	27	26.47	43	26.52	25.35	-16	51,436	-0.03%
2020/04/08	40	27.46	34.1	27.37	26.50	5.9	50,729	0.01%
2020/04/07	29	28.53	30	28.42	28.35	-1	49,950	0.00%
2020/04/06	38	26.35	46	26.73	26.90	-8	50,020	-0.02%
2020/04/01	86	24.57	61	24.72	25.15	25	49,877	0.05%
2020/03/31	270	24.44	263	24.40	24.25	7	48,514	0.01%	大買/大賣/
2020/03/30	238	23.03	222	23.10	23.60	16	46,687	0.03%	大買/大賣/
2020/03/27	136	22.92	193.1	22.75	23.10	-57.1	45,112	-0.13%	大買/大賣/
2020/03/26	38.2	20.63	72	20.68	21.00	-33.9	43,532	-0.08%
2020/03/25	40	19.93	53	19.95	20.20	-13	42,629	-0.03%
2020/03/24	33	18.70	37	18.63	18.85	-4	41,664	-0.01%
2020/03/23	23	17.31	17	17.07	17.75	6	41,110	0.01%
2020/03/20	72	18.13	72	18.25	18.00	0	40,715	0.00%
2020/03/19	48	17.78	27	18.10	17.20	21	39,451	0.05%
2020/03/18	177	19.90	176	19.63	19.10	1	38,401	0.00%	大買/大賣/
2020/03/17	119	20.73	152	20.70	20.05	-33	36,538	-0.09%	大買/大賣/
2020/03/16	125	21.25	54	21.17	19.80	71	34,930	0.20%	大買/
2020/03/13	239	19.99	299	20.18	21.85	-60	33,077	-0.18%	大買/大賣/
2020/03/12	169	21.13	148	20.87	19.90	21	30,903	0.07%	大買/大賣/
2020/03/11	122	21.91	138	21.99	22.10	-16	29,944	-0.05%	大買/大賣/
2020/03/10	36	19.80	125	19.99	20.50	-89	27,942	-0.32%	大賣/
2020/03/09	67	20.22	69	19.99	18.65	-2	26,321	-0.01%
2020/03/06	34	19.03	45	19.46	20.10	-11	24,818	-0.04%
2020/03/05	28	18.07	45	18.12	18.50	-17	23,647	-0.07%
2020/03/04	125	17.48	74	17.56	17.75	51	22,811	0.22%	大買/
2020/03/03	1	16.20	32	16.67	17.05	-31	21,797	-0.14%
2020/03/02	2	15.38	30	15.27	15.50	-28	21,006	-0.13%
2020/02/27	4	14.96	2	15.40	14.80	2	21,197	0.01%
2020/02/26	34	15.90	43	15.92	15.45	-9	21,767	-0.04%
2020/02/25	10	15.63	6	15.66	15.95	4	22,681	0.02%
2020/02/24	15	15.87	6	15.75	15.65	9	23,338	0.04%
2020/02/21	23	16.04	10	16.08	16.10	13	23,798	0.05%
2020/02/20	7	15.83	14	15.76	15.85	-7	24,220	-0.03%
2020/02/19	3	15.72	2	15.70	15.70	1	24,387	0.00%
2020/02/18	15	15.48	3	15.60	15.70	12	24,726	0.05%
2020/02/17	29	15.60	5	15.55	15.55	24	24,570	0.10%
2020/02/14	16	15.74	106	15.51	15.75	-90	24,439	-0.37%	大賣/
2020/02/13	18	15.59	18	15.45	15.25	0	24,131	0.00%
2020/02/12	25	15.40	74	15.31	15.50	-49	23,954	-0.20%
2020/02/11	7	14.69	8	14.74	14.85	-1	23,255	0.00%
2020/02/10	21	13.90	9	13.88	14.40	12	23,187	0.05%
2020/02/07	51	14.37	4	14.40	14.30	47	23,024	0.20%
2020/02/06	5	14.75	6	14.93	14.95	-1	22,816	0.00%
2020/02/05	47	14.40	6	14.90	14.40	41	22,607	0.18%
2020/02/04	68	15.01	40	15.10	15.00	28	22,350	0.13%
2020/02/03	5	14.43	9	14.23	14.35	-4	23,078	-0.02%
2020/01/31	44	15.82	3	15.37	15.30	41	22,970	0.18%
2020/01/30	9	16.48	19	16.26	16.20	-10	22,697	-0.04%
2020/01/20	12	18.06	4	18.00	18.00	8	22,672	0.04%
2020/01/17	24	17.79	44	17.71	18.00	-20	22,658	-0.09%
2020/01/16	17	17.86	12	17.99	17.70	5	22,405	0.02%
2020/01/15	17	18.23	117	18.21	18.10	-100	22,242	-0.45%	大賣/
2020/01/14	13	18.18	19	18.23	18.40	-6	22,156	-0.03%
2020/01/13	44	18.09	32	18.10	17.85	12	21,854	0.05%
2020/01/10	25	17.76	24	18.01	17.80	1	21,099	0.00%
2020/01/09	20	17.81	29	17.89	18.30	-9	20,514	-0.04%
2020/01/08	11	16.85	17	16.91	17.15	-6	19,878	-0.03%
2020/01/07	3	17.35	3	16.80	17.05	0	19,780	0.00%
2020/01/06	8	17.36	26	17.24	17.40	-18	19,344	-0.09%
2020/01/03	11	17.01	200	16.80	16.85	-189	18,782	-1.01%	大賣/鉅額交易
2020/01/02	10	16.70	1	16.90	16.85	9	18,502	0.05%
2019/12/31	0	0.00	1	16.55	16.65	-1	18,242	-0.01%
2019/12/30	5	17.30	9	17.14	16.80	-4	18,122	-0.02%
2019/12/27	7	16.70	15	16.62	16.75	-8	17,507	-0.05%
2019/12/26	2	15.90	13	16.07	16.20	-11	17,016	-0.06%
2019/12/25	5	15.70	0	0.00	15.80	5	16,928	0.03%
2019/12/24	0	0.00	2	15.55	15.60	-2	17,015	-0.01%
2019/12/23	3	15.43	2	15.55	15.30	1	17,047	0.01%
2019/12/20	0	0.00	50	15.60	15.75	-50	17,021	-0.29%
2019/12/19	2	15.90	3	15.73	15.80	-1	17,045	-0.01%
2019/12/18	5	15.90	16	15.99	15.75	-11	17,159	-0.06%
2019/12/17	5	16.35	33	16.41	16.25	-28	17,121	-0.16%
2019/12/16	6	16.20	8	16.25	16.25	-2	17,244	-0.01%
2019/12/13	2	16.00	1	16.55	15.95	1	17,293	0.01%
2019/12/12	54	16.45	14	16.57	16.30	40	17,347	0.23%
2019/12/11	17	16.73	13	16.62	16.50	4	17,921	0.02%
2019/12/10	0	0.00	1	16.35	16.55	-1	17,896	-0.01%
2019/12/09	24	16.50	7	16.32	16.30	17	18,240	0.09%
2019/12/06	10	16.24	197	16.26	16.35	-187	18,132	-1.03%	大賣/鉅額交易
2019/12/05	2	15.70	0	0.00	15.70	2	17,726	0.01%
2019/12/04	6	15.63	0	0.00	15.55	6	18,063	0.03%
2019/12/03	4	15.53	2	15.70	15.70	2	18,789	0.01%
2019/12/02	4	15.11	4	15.41	15.50	0	19,620	0.00%
2019/11/29	6	15.73	4	15.73	15.50	2	19,782	0.01%
2019/11/28	4	15.76	9	15.74	15.60	-5	20,209	-0.02%
2019/11/27	4	16.10	1	15.95	16.10	3	20,992	0.01%
2019/11/26	119	16.17	5	16.28	16.15	114	21,042	0.54%	大買/鉅額交易
2019/11/25	121	16.57	8	16.61	16.25	113	20,617	0.55%	大買/鉅額交易
2019/11/22	24	16.86	90	16.44	16.15	-66	19,834	-0.33%
2019/11/21	114	16.20	149	16.22	16.55	-35	18,704	-0.19%	大買/大賣/
2019/11/20	23	15.92	21	15.93	15.70	2	17,910	0.01%
2019/11/19	13	15.29	25	15.50	15.40	-12	17,547	-0.07%
2019/11/18	4	15.11	11	15.15	15.15	-7	16,976	-0.04%
2019/11/15	3	14.93	19	14.89	14.90	-16	16,709	-0.10%
2019/11/14	5	14.07	2	13.95	14.00	3	16,338	0.02%
2019/11/13	0	0.00	7	13.92	14.00	-7	16,424	-0.04%
2019/11/12	2	13.93	20	14.00	14.05	-18	16,615	-0.11%
2019/11/11	2	13.60	0	0.00	13.60	2	16,621	0.01%
2019/11/07	0	0.00	3	14.10	14.15	-3	16,592	-0.02%
2019/11/06	6	14.50	5	14.55	14.45	1	16,521	0.01%
2019/11/05	20	14.73	6	14.74	14.70	14	16,498	0.08%
2019/11/04	15	14.83	21	14.80	14.60	-6	16,542	-0.04%
2019/11/01	26	15.03	19	15.09	14.90	7	16,438	0.04%
2019/10/31	219	15.47	243	15.42	15.35	-24	16,321	-0.15%	大買/大賣/
2019/10/30	30	14.97	102	14.70	15.00	-72	15,333	-0.47%	大賣/
2019/10/29	0	0.00	3	14.70	14.45	-3	15,140	-0.02%
2019/10/28	28	14.98	7	14.90	14.90	21	15,233	0.14%
2019/10/25	51	14.80	40	14.80	14.80	11	15,513	0.07%
2019/10/24	0	0.00	3	14.70	14.75	-3	15,525	-0.02%
2019/10/23	0	0.00	13	14.66	14.70	-13	15,859	-0.08%
2019/10/22	30	14.85	12	14.85	14.55	18	15,876	0.11%
2019/10/21	4	14.78	0	0.00	14.75	4	15,823	0.03%
2019/10/17	0	0.00	2	14.60	14.55	-2	15,948	-0.01%
2019/10/16	2	14.50	0	0.00	14.40	2	16,089	0.01%
2019/10/15	4	14.51	12	14.58	14.70	-8	16,377	-0.05%
2019/10/14	0	0.00	10	14.35	14.25	-10	16,316	-0.06%
2019/10/09	5	13.70	5	13.75	13.60	0	16,563	0.00%
2019/10/08	1	13.90	0	0.00	13.75	1	16,613	0.01%
2019/10/07	20	13.95	0	0.00	13.90	20	16,657	0.12%
2019/10/04	5	13.97	0	0.00	13.90	5	16,669	0.03%
2019/10/03	1	14.00	90	14.06	14.10	-89	16,608	-0.54%
2019/10/02	0	0.00	20	14.18	14.15	-20	16,566	-0.12%
2019/10/01	2	14.15	5.6	14.01	14.20	-3.6	16,643	-0.02%
2019/09/27	11	13.96	8	13.80	13.80	3	16,560	0.02%
2019/09/26	2	14.33	2	14.43	14.20	0	16,446	0.00%
2019/09/25	7	14.38	0.3	14.35	14.35	6.7	16,418	0.04%
2019/09/24	3	14.55	1	14.65	14.55	2	16,485	0.01%
2019/09/23	1	14.80	0	0.00	14.80	1	16,398	0.01%
2019/09/20	3	14.70	5	14.56	14.70	-2	16,339	-0.01%
2019/09/19	5	14.69	304	14.57	14.50	-299	16,310	-1.83%	大賣/鉅額交易
2019/09/18	12	14.91	52	14.99	14.85	-40	16,202	-0.25%
2019/09/17	2	15.00	1	15.00	15.00	1	16,088	0.01%
2019/09/16	36	15.23	110	15.17	15.10	-74	15,838	-0.47%	大賣/
2019/09/12	0	0.00	14	15.10	15.05	-14	15,112	-0.09%
2019/09/11	18	14.89	60	14.88	15.20	-42	14,883	-0.28%
2019/09/10	12	14.62	21	14.51	14.55	-9	14,308	-0.06%
2019/09/09	54	14.53	16	14.61	14.55	38	14,145	0.27%
2019/09/06	45	14.51	33	14.41	14.55	12	13,956	0.09%
2019/09/05	29	14.81	9	14.87	14.75	20	13,659	0.15%
2019/09/04	22	14.92	28	14.99	15.10	-6	13,004	-0.05%
2019/09/03	10	14.44	8	14.46	14.45	2	12,321	0.02%
2019/09/02	29.3	14.51	24	14.53	14.80	5.3	11,884	0.04%
2019/08/30	12	14.43	641	14.51	14.45	-629	11,134	-5.65%	大賣/鉅額交易
2019/08/29	12	13.21	48	13.36	13.45	-36	10,088	-0.36%
2019/08/28	5	12.90	41	12.95	12.90	-36	9,654	-0.37%
2019/08/27	3	12.90	0	0.00	12.85	3	9,632	0.03%
2019/08/26	23	12.70	1	12.70	12.75	22	9,601	0.23%
2019/08/23	1	13.30	2	13.30	13.15	-1	9,533	-0.01%
2019/08/22	2	13.40	9	13.46	13.50	-7	9,474	-0.07%
2019/08/21	0	0.00	5	12.99	13.15	-5	9,142	-0.05%
2019/08/20	7	12.95	5	12.75	12.70	2	9,035	0.02%
2019/08/19	6	12.81	5	13.04	12.80	1	9,010	0.01%
2019/08/16	20	12.97	6	12.85	12.80	14	8,950	0.16%
2019/08/15	5	11.98	34	12.25	12.90	-29	8,846	-0.33%
2019/08/13	7	12.31	4	12.16	12.15	3	8,759	0.03%
2019/08/12	0	0.00	22	12.62	12.50	-22	8,864	-0.25%
2019/08/08	0	0.00	4	12.45	12.70	-4	8,897	-0.04%
2019/08/06	2	11.35	3	12.20	12.30	-1	8,854	-0.01%
2019/08/05	5	12.19	1	12.35	11.95	4	8,779	0.05%
2019/08/02	58	12.49	0	0.00	12.25	58	8,777	0.66%
2019/08/01	3	13.20	52	13.10	13.05	-49	8,634	-0.57%
2019/07/31	9	13.16	0	0.00	13.45	9	8,513	0.11%
2019/07/30	23	13.92	9	13.58	13.40	14	8,395	0.17%
2019/07/29	1	14.00	19	14.04	13.85	-18	8,132	-0.22%
2019/07/26	4	13.46	8	13.46	13.50	-4	7,639	-0.05%
2019/07/25	25	13.54	76	13.55	13.40	-51	7,599	-0.67%
2019/07/24	11	13.04	4	13.01	12.95	7	7,238	0.10%
2019/07/23	24	13.38	10	13.25	13.25	14	7,257	0.19%
2019/07/22	30	13.30	2	13.30	13.60	28	7,202	0.39%
2019/07/19	8	13.11	45	13.24	13.05	-37	7,063	-0.52%
2019/07/18	2	13.30	2	13.05	13.05	0	7,084	0.00%
2019/07/17	18	13.22	51	13.25	13.30	-33	7,012	-0.47%
2019/07/16	5	12.71	15	12.85	12.90	-10	6,618	-0.15%
2019/07/15	169	12.69	163	12.65	12.65	6	6,514	0.09%	大買/大賣/
2019/07/12	13	12.27	5	12.35	12.15	8	6,223	0.13%
2019/07/11	21	12.10	15	12.14	12.20	6	6,337	0.09%
2019/07/10	13	12.05	5	12.05	12.05	8	6,394	0.13%
2019/07/08	10	11.95	0	0.00	11.90	10	6,669	0.15%
2019/07/05	6	12.10	0	0.00	12.05	6	6,889	0.09%
2019/07/03	1	11.95	0	0.00	11.80	1	7,866	0.01%
2019/07/02	1	12.00	1	12.05	12.05	0	8,493	0.00%
2019/07/01	0	0.00	1	12.00	11.95	-1	8,852	-0.01%
2019/06/28	3	11.65	0	0.00	11.65	3	8,811	0.03%
2019/06/27	0	0.00	1	11.65	11.75	-1	8,918	-0.01%
2019/06/26	72	11.66	51	11.65	11.50	21	8,869	0.24%
2019/06/25	1	12.30	6	12.37	11.80	-5	8,900	-0.06%
2019/06/24	2	11.90	1	12.00	12.00	1	8,807	0.01%
2019/06/21	1	12.00	2	11.93	11.85	-1	8,900	-0.01%
2019/06/20	4	11.85	3	11.97	11.95	1	8,946	0.01%
2019/06/19	31	11.99	11	11.84	11.85	20	9,136	0.22%
2019/06/18	3	11.48	3	11.42	11.40	0	9,141	0.00%
2019/06/17	10	11.60	2	11.50	11.50	8	9,669	0.08%
2019/06/14	6	11.72	16	11.69	11.65	-10	9,679	-0.10%
2019/06/13	2	11.73	21	11.79	11.75	-19	9,785	-0.19%
2019/06/12	23	11.69	5	11.71	11.65	18	9,772	0.18%
2019/06/11	14	11.66	21	11.84	11.90	-7	9,632	-0.07%
2019/06/10	25	10.80	21	10.85	10.85	4	9,393	0.04%
2019/06/05	1	11.00	0	0.00	10.90	1	9,494	0.01%
2019/06/04	0	0.00	2	10.85	10.85	-2	9,529	-0.02%
2019/05/31	4	11.15	2	11.05	11.10	2	9,664	0.02%
2019/05/30	10	11.15	3	11.05	11.10	7	9,733	0.07%
2019/05/29	3	10.87	2	10.80	10.90	1	9,756	0.01%
2019/05/27	0	0.00	2	10.73	10.70	-2	9,963	-0.02%
2019/05/24	4	10.88	1	10.85	10.75	3	10,045	0.03%
2019/05/23	5	10.84	0	0.00	10.80	5	10,078	0.05%
2019/05/22	2	11.20	1	11.30	11.25	1	10,184	0.01%
2019/05/21	34	10.90	11	11.00	11.10	23	10,370	0.22%
2019/05/20	0	0.00	10	11.10	11.10	-10	10,623	-0.09%
2019/05/17	65	12.08	19	12.11	11.90	46	10,694	0.43%
2019/05/16	3	11.95	2	11.83	11.75	1	10,831	0.01%
2019/05/15	3	12.12	2	11.75	12.15	1	11,275	0.01%
2019/05/13	3	11.80	4	11.76	11.40	-1	11,535	-0.01%
2019/05/10	7	11.89	12	11.93	11.75	-5	11,519	-0.04%
2019/05/09	7	12.21	0	0.00	12.10	7	11,449	0.06%
2019/05/08	0	0.00	1	12.55	12.70	-1	11,407	-0.01%
2019/05/07	0	0.00	1	12.55	12.55	-1	11,432	-0.01%
2019/05/06	1	12.65	1	12.50	12.40	0	11,457	0.00%
2019/05/03	1	12.95	1	12.95	12.95	0	11,463	0.00%
2019/05/02	61	12.81	1	12.85	12.95	60	11,512	0.52%
2019/04/30	56	12.31	1	12.40	12.50	55	11,828	0.46%
2019/04/29	3	12.82	2	12.50	12.50	1	11,953	0.01%
2019/04/26	14	13.11	0	0.00	13.15	14	11,857	0.12%
2019/04/25	1	13.25	1	13.40	13.40	0	11,981	0.00%
2019/04/24	5	13.26	0	0.00	13.25	5	12,252	0.04%
2019/04/23	12	13.58	0	0.00	13.50	12	12,744	0.09%
2019/04/22	0	0.00	4	13.80	13.75	-4	12,720	-0.03%
2019/04/19	6	13.73	0	0.00	13.65	6	12,811	0.05%
2019/04/18	92	13.66	70	13.72	13.55	22	13,033	0.17%
2019/04/17	70	14.11	227	14.02	13.95	-157	13,250	-1.18%	大賣/鉅額交易
2019/04/16	45	14.22	1	14.30	14.20	44	13,785	0.32%
2019/04/15	7	14.13	6	14.02	14.00	1	14,559	0.01%
2019/04/12	21	14.06	20	14.08	13.90	1	14,618	0.01%
2019/04/11	41	14.33	23	14.33	14.15	18	14,573	0.12%
2019/04/10	6	15.03	52	14.99	14.60	-46	14,472	-0.32%
2019/04/09	340	15.95	643	15.93	14.80	-303	14,352	-2.11%	大買/大賣/鉅額交易
2019/04/08	620	15.03	330	15.03	15.30	290	13,921	2.08%	大買/大賣/鉅額交易
2019/04/03	2	14.03	11	13.99	13.95	-9	13,527	-0.07%
2019/04/02	3	13.50	2	13.30	13.30	1	13,461	0.01%
2019/04/01	2	13.40	2	13.50	13.40	0	13,529	0.00%
2019/03/29	2	13.15	4	13.20	13.25	-2	13,551	-0.01%
2019/03/28	5	13.12	2	13.20	13.05	3	13,781	0.02%
2019/03/27	0	0.00	1	13.50	13.50	-1	13,798	-0.01%
2019/03/26	7	13.80	11	13.52	13.55	-4	13,781	-0.03%
2019/03/25	2	13.70	2	13.78	13.75	0	13,752	0.00%
2019/03/22	51	14.16	36	14.11	14.10	15	13,772	0.11%
2019/03/21	32	14.21	1	14.25	14.15	31	13,846	0.22%
2019/03/20	7	14.31	20	14.44	14.30	-13	13,962	-0.09%
2019/03/19	0	0.00	2	13.95	13.80	-2	13,686	-0.01%
2019/03/18	1	13.85	62	13.87	13.85	-61	14,141	-0.43%
2019/03/15	1	13.75	6	13.73	13.75	-5	15,426	-0.03%
2019/03/14	1	13.45	58	13.44	13.45	-57	15,854	-0.36%
2019/03/13	110	13.45	2	13.45	13.40	108	16,657	0.65%	大買/鉅額交易
2019/03/12	4	13.61	1	13.60	13.50	3	16,897	0.02%
2019/03/11	25	13.62	12	13.60	13.60	13	17,158	0.08%
2019/03/08	4	13.54	2	13.60	13.60	2	17,402	0.01%
2019/03/07	7	13.86	22	14.01	13.70	-15	17,504	-0.09%
2019/03/06	10	14.05	0	0.00	14.05	10	17,767	0.06%
2019/03/05	8	14.15	3	14.12	14.00	5	17,887	0.03%
2019/03/04	1	13.70	11	14.16	14.20	-10	17,941	-0.06%
2019/02/27	16	13.88	1	13.85	13.80	15	17,987	0.08%
2019/02/26	5	14.17	4	14.33	14.00	1	18,108	0.01%
2019/02/25	31	14.06	32	14.00	14.10	-1	18,196	-0.01%
2019/02/22	3	14.02	3	14.12	14.05	0	18,265	0.00%
2019/02/21	11	13.95	1	13.95	14.00	10	18,374	0.05%
2019/02/20	18	14.48	7	14.31	14.20	11	18,544	0.06%
2019/02/19	39	14.48	44	14.60	14.40	-5	18,906	-0.03%
2019/02/18	120	14.47	1	14.25	14.10	119	19,488	0.61%	大買/鉅額交易
2019/02/15	43	14.40	52	14.26	14.10	-9	19,524	-0.05%
2019/02/14	29	14.08	26	14.11	14.10	3	19,259	0.02%
2019/02/13	7	13.93	2	14.00	13.65	5	18,769	0.03%
2019/02/12	17	13.79	18	13.83	13.90	-1	18,572	-0.01%
2019/02/11	0	0.00	6	13.35	13.40	-6	18,485	-0.03%
2019/01/30	0	0.00	3	13.35	13.25	-3	18,532	-0.02%
2019/01/29	1	13.20	0	0.00	13.25	1	18,576	0.01%
2019/01/28	10	13.30	1	13.30	13.25	9	18,595	0.05%
2019/01/25	8	13.28	7	13.26	13.15	1	18,707	0.01%
2019/01/23	3	13.15	0	0.00	13.35	3	18,954	0.02%
2019/01/22	5	13.50	0	0.00	13.10	5	19,032	0.03%
2019/01/21	1	13.90	1	13.95	13.90	0	18,660	0.00%
2019/01/18	6	13.85	2	13.80	13.90	4	18,513	0.02%
2019/01/17	10	14.05	11	13.85	13.75	-1	18,514	-0.01%
2019/01/16	16	13.86	8	13.90	13.90	8	18,396	0.04%
2019/01/15	22	14.00	134	13.93	13.65	-112	18,118	-0.62%	大賣/鉅額交易
2019/01/11	51	13.34	4	13.50	13.35	47	17,517	0.27%
2019/01/10	94	13.84	46	13.66	13.45	48	17,403	0.28%
2019/01/09	180	14.04	8	14.35	14.00	172	17,156	1.00%	大買/鉅額交易
2019/01/08	201	14.54	178	14.53	14.55	23	16,910	0.14%	大買/大賣/
2019/01/07	2	13.98	99	14.17	14.40	-97	16,250	-0.60%
2019/01/04	42	13.29	61	13.19	13.10	-19	15,488	-0.12%
2019/01/03	21	13.40	4	13.39	13.45	17	15,492	0.11%
2019/01/02	2	13.18	0	0.00	13.15	2	15,392	0.01%
2018/12/28	21	12.95	22	13.06	13.10	-1	15,350	-0.01%
2018/12/27	63	13.40	40	13.25	13.05	23	15,497	0.15%
2018/12/26	30	13.43	39	13.36	13.25	-9	15,310	-0.06%
2018/12/25	27	13.15	24	13.08	13.50	3	15,415	0.02%
2018/12/24	6	13.22	5	13.31	13.15	1	15,171	0.01%
2018/12/22	2	13.10	3	13.15	13.25	-1	15,044	-0.01%
2018/12/21	8	12.90	16	12.97	13.20	-8	14,973	-0.05%
2018/12/20	20	12.45	21	12.52	12.60	-1	14,911	-0.01%
2018/12/19	1	12.35	16	12.30	12.30	-15	14,834	-0.10%
2018/12/18	3	12.47	1	12.40	12.45	2	14,981	0.01%
2018/12/17	14	12.58	4	12.46	12.30	10	15,113	0.07%
2018/12/14	56	12.32	68	12.37	12.60	-12	15,534	-0.08%
2018/12/13	55	12.61	82	12.71	12.25	-27	15,407	-0.18%
2018/12/12	9	12.92	8	13.11	12.90	1	15,294	0.01%
2018/12/11	76	13.09	104	13.12	12.90	-28	15,285	-0.18%	大賣/
2018/12/10	342	13.81	263	13.79	13.60	79	15,357	0.51%	大買/大賣/
2018/12/07	28	13.30	44	13.25	13.75	-16	14,342	-0.11%
2018/12/06	195	13.95	185	14.06	12.50	10	14,332	0.07%	大買/大賣/
2018/12/05	11	13.59	13	13.44	13.75	-2	14,145	-0.01%
2018/12/04	1	13.20	6	13.42	13.20	-5	14,467	-0.03%
2018/12/03	77	13.13	75	12.97	12.85	2	14,798	0.01%
2018/11/30	0	0.00	3	12.28	12.30	-3	15,372	-0.02%
2018/11/29	32	12.62	25	12.80	12.10	7	16,645	0.04%
2018/11/28	4	12.78	9	12.81	12.80	-5	16,412	-0.03%
2018/11/27	255	12.76	262	12.80	12.90	-7	16,444	-0.04%	大買/大賣/
2018/11/26	2	12.48	2	12.65	12.55	0	16,484	0.00%
2018/11/23	23	12.26	181	12.30	12.40	-158	16,524	-0.96%	大賣/鉅額交易
2018/11/22	38	12.74	23	12.68	12.30	15	16,605	0.09%
2018/11/20	1	12.75	6	12.88	12.95	-5	16,511	-0.03%
2018/11/19	20	12.95	33	12.96	13.15	-13	16,536	-0.08%
2018/11/16	70	12.98	101	13.04	13.00	-31	16,487	-0.19%	大賣/
2018/11/15	50	12.35	54	12.45	12.50	-4	16,133	-0.02%
2018/11/14	0	0.00	47	11.81	11.85	-47	16,585	-0.28%
2018/11/13	3	10.73	1	10.65	10.80	2	17,751	0.01%
2018/11/12	0	0.00	8	10.55	10.65	-8	18,723	-0.04%
2018/11/08	1	10.60	3	11.03	10.50	-2	20,407	-0.01%
2018/11/07	0	0.00	2	10.38	10.60	-2	20,800	-0.01%
2018/11/06	3	10.40	2	10.45	10.15	1	20,844	0.00%
2018/11/05	1	10.30	0	0.00	10.40	1	20,954	0.00%
2018/11/02	6	10.35	30	10.60	10.30	-24	20,935	-0.11%
2018/11/01	13	10.57	6	10.71	10.65	7	20,773	0.03%
2018/10/31	51	10.05	2	10.15	10.20	49	20,560	0.24%
2018/10/30	4	9.75	36	9.82	9.86	-32	20,460	-0.16%
2018/10/29	5	9.11	0	0.00	9.10	5	20,271	0.02%
2018/10/26	5	9.17	10	9.48	9.23	-5	20,228	-0.02%
2018/10/25	2	9.65	2	9.62	9.43	0	20,159	0.00%
2018/10/24	0	0.00	6	10.06	10.05	-6	20,069	-0.03%
2018/10/23	1	10.10	10	10.15	10.05	-9	20,000	-0.04%
2018/10/22	1	10.20	0	0.00	10.25	1	19,977	0.01%
2018/10/19	0	0.00	12	9.98	10.00	-12	19,919	-0.06%
2018/10/18	1	10.35	44	10.38	10.25	-43	19,835	-0.22%
2018/10/17	1	10.35	2	10.58	10.35	-1	19,788	-0.01%
2018/10/15	1	10.35	1	10.65	10.30	0	19,541	0.00%
2018/10/12	1	10.25	3	10.20	10.40	-2	19,446	-0.01%
2018/10/11	2	9.90	13	9.83	9.77	-11	19,307	-0.06%
2018/10/09	1	11.10	2	10.95	10.85	-1	19,114	-0.01%
2018/10/08	5	11.14	10	11.12	11.15	-5	19,037	-0.03%
2018/10/05	12	10.75	3	10.97	11.05	9	18,940	0.05%
2018/10/04	62	11.80	1	11.75	11.50	61	18,673	0.33%
2018/10/03	34	11.80	125	11.54	11.45	-91	18,707	-0.49%	大賣/
2018/10/02	13	12.47	1	12.20	12.20	12	18,322	0.07%
2018/10/01	6	12.50	4	12.51	12.50	2	18,207	0.01%
2018/09/28	5	12.24	1	12.25	12.30	4	18,148	0.02%
2018/09/27	0	0.00	1	12.55	12.30	-1	18,060	-0.01%
2018/09/26	52	12.36	1	12.40	12.30	51	17,822	0.29%
2018/09/25	86	12.43	0	0.00	12.55	86	17,762	0.48%
2018/09/21	0	0.00	10	12.63	12.45	-10	17,549	-0.06%
2018/09/20	32	12.73	23	12.84	12.25	9	17,320	0.05%
2018/09/19	28	13.25	53	13.28	13.05	-25	16,795	-0.15%
2018/09/18	1	13.30	6	13.36	13.30	-5	16,584	-0.03%
2018/09/17	5	13.47	3	13.48	13.50	2	16,401	0.01%
2018/09/14	108	13.68	20	13.64	14.00	88	16,153	0.54%	大買/
2018/09/13	62	12.90	51	12.85	13.20	11	15,673	0.07%
2018/09/12	43	13.52	42	13.32	13.20	1	15,263	0.01%
2018/09/11	19	12.96	23	13.07	13.90	-4	14,759	-0.03%
2018/09/10	47	13.49	65	13.66	13.05	-18	14,108	-0.13%
2018/09/07	25	14.68	28	14.49	14.45	-3	13,489	-0.02%
2018/09/06	682	14.93	649	14.76	14.70	33	12,912	0.26%	大買/大賣/
2018/09/05	281	16.34	258	16.19	15.10	23	12,083	0.19%	大買/大賣/
2018/09/04	2	15.40	22	15.44	16.05	-20	10,813	-0.18%
2018/09/03	13	15.92	36	15.93	15.65	-23	10,756	-0.21%
2018/08/31	43	16.26	17	16.51	16.70	26	10,728	0.24%
2018/08/30	15	16.45	1	16.50	16.00	14	10,548	0.13%
2018/08/29	2	15.93	62	16.03	16.10	-60	10,415	-0.58%
2018/08/28	18	15.00	7	15.06	15.20	11	10,336	0.11%
2018/08/27	4	15.05	1	15.00	15.10	3	10,217	0.03%
2018/08/24	21	15.24	11	15.52	15.05	10	10,035	0.10%
2018/08/23	3	15.82	12	15.56	16.00	-9	9,818	-0.09%
2018/08/22	23	14.91	4	15.03	15.05	19	9,524	0.20%
2018/08/21	192	14.98	187	14.98	15.30	5	9,321	0.05%	大買/大賣/
2018/08/20	405	14.24	382	14.24	14.20	23	7,900	0.29%	大買/大賣/
2018/08/17	340	13.87	530	13.97	14.30	-190	6,493	-2.93%	大買/大賣/鉅額交易
2018/08/16	187	12.13	147	12.14	13.00	40	5,438	0.74%	大買/大賣/
2018/08/15	523	11.94	428	11.96	12.20	95	4,606	2.06%	大買/大賣/
2018/08/14	5	11.00	33	11.07	11.25	-28	3,657	-0.77%
2018/08/13	2	10.25	0	0.00	10.25	2	3,157	0.06%
2018/08/10	2	10.43	11	10.35	10.45	-9	3,020	-0.30%
2018/08/03	1	9.89	0	0.00	9.88	1	2,805	0.04%
2018/08/02	0	0.00	15	9.79	9.82	-15	2,798	-0.54%
2018/07/16	3	9.49	0	0.00	9.52	3	2,839	0.11%
2018/07/13	5	9.52	0	0.00	9.54	5	2,858	0.17%
2018/07/12	10	9.50	0	0.00	9.44	10	2,863	0.35%
2018/07/02	3	9.90	0	0.00	9.88	3	2,707	0.11%
2018/06/22	1	10.15	1	10.05	10.05	0	2,749	0.00%
2018/06/15	0	0.00	5	10.45	10.40	-5	2,595	-0.19%
2018/06/14	2	10.35	12	10.28	10.40	-10	2,573	-0.39%
2018/06/12	3	10.45	10	10.55	10.60	-7	2,438	-0.29%
2018/06/11	0	0.00	9	10.36	10.40	-9	2,359	-0.38%
2018/06/08	15	10.24	3	10.10	10.10	12	2,261	0.53%
2018/06/05	12	9.99	5	9.54	9.71	7	2,141	0.33%
2018/05/24	0	0.00	3	9.16	9.18	-3	1,863	-0.16%
2018/05/22	0	0.00	3	9.16	9.15	-3	1,882	-0.16%
2018/05/16	0	0.00	7	9.12	9.09	-7	1,946	-0.36%
2018/05/14	0	0.00	6	9.36	9.36	-6	2,029	-0.30%
2018/05/11	11	9.52	0	0.00	9.50	11	2,035	0.54%
2018/05/08	1	9.59	8	9.46	9.50	-7	2,023	-0.35%
2018/05/07	7	9.47	0	0.00	9.41	7	1,984	0.35%
2018/05/04	0	0.00	5	9.41	9.38	-5	1,981	-0.25%
2018/05/03	1	9.43	0	0.00	9.43	1	1,996	0.05%
2018/04/26	0	0.00	1	9.30	9.30	-1	2,080	-0.05%
2018/04/25	1	9.40	0	0.00	9.43	1	2,089	0.05%
2018/04/19	1	9.93	2	9.97	10.00	-1	2,245	-0.04%
2018/04/17	1	9.89	0	0.00	9.81	1	2,340	0.04%
2018/04/10	2	9.60	0	0.00	9.60	2	2,582	0.08%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/03/28	0	0.00	10	9.70	9.70	-10	2,858	-0.35%
2018/03/23	0	0.00	15	9.38	9.40	-15	3,587	-0.42%
2018/03/13	12	9.76	10	9.76	9.85	2	3,952	0.05%
2018/03/12	2	9.62	0	0.00	9.60	2	3,905	0.05%
2018/03/07	5	9.50	5	9.55	9.48	0	4,227	0.00%
2018/03/05	0	0.00	2	9.31	9.31	-2	4,342	-0.05%
2018/02/26	0	0.00	28	9.53	9.50	-28	4,776	-0.59%
2018/02/22	2	9.31	0	0.00	9.38	2	4,810	0.04%
2018/02/09	3	8.49	5	8.38	8.60	-2	4,999	-0.04%
2018/02/08	0	0.00	14	9.07	9.02	-14	5,019	-0.28%
2018/02/07	0	0.00	1	9.23	9.20	-1	5,073	-0.02%
2018/01/31	5	10.25	0	0.00	10.25	5	5,500	0.09%
2018/01/22	10	10.23	30	10.20	10.20	-20	6,673	-0.30%
2018/01/16	30	10.65	0	0.00	10.55	30	6,963	0.43%
2018/01/15	10	10.35	0	0.00	10.35	10	6,832	0.15%
2018/01/12	31	10.45	0	0.00	10.40	31	6,802	0.46%
2018/01/11	8	10.50	0	0.00	10.45	8	6,785	0.12%
2018/01/10	8	10.49	10	10.60	10.45	-2	6,692	-0.03%
2018/01/09	0	0.00	20	10.85	10.75	-20	6,613	-0.30%
2018/01/08	41	11.07	10	10.90	10.90	31	6,553	0.47%
2018/01/05	205	10.70	0	0.00	10.75	205	6,339	3.23%	大買/鉅額交易
2018/01/04	0.4	10.60	0	0.00	10.65	0.4	6,308	0.01%
2018/01/03	7	10.60	11	10.65	10.60	-4	6,260	-0.06%
2018/01/02	20	10.65	5	10.65	10.75	15	6,219	0.24%