金像電 (2368)-富邦-仁愛券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140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(已收盤)

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

金像電 (2368)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/11/21	14	183.89	36.2	186.11	188.50	-22.1	4,565	-0.49%
2024/11/20	2.1	177.95	6	175.75	175.50	-3.9	4,447	-0.09%
2024/11/19	0.3	177.50	6	176.33	177.50	-5.7	4,461	-0.13%
2024/11/18	11.1	176.96	7.3	178.18	176.50	3.8	4,554	0.08%
2024/11/15	9.5	182.86	121.2	184.26	182.00	-111.7	4,671	-2.39%	大賣/鉅額交易
2024/11/14	31.5	177.07	33	176.27	180.00	-1.5	4,698	-0.03%
2024/11/13	9.8	175.23	2	171.75	177.50	7.8	4,636	0.17%
2024/11/12	35.7	174.87	0	0.00	172.50	35.7	4,625	0.77%
2024/11/11	23.7	179.68	10	180.35	180.00	13.7	4,589	0.30%
2024/11/08	85.8	182.68	18	185.58	181.50	67.8	4,610	1.47%
2024/11/07	2.6	188.47	2	189.00	188.50	0.6	4,627	0.01%
2024/11/06	1.1	188.52	0	0.00	188.50	1.1	4,813	0.02%
2024/11/05	8	188.69	1	190.00	190.00	7	4,905	0.14%
2024/11/04	1.3	189.75	8	189.00	189.00	-6.7	5,052	-0.13%
2024/11/01	11.4	186.48	1	187.00	188.00	10.4	5,123	0.20%
2024/10/30	4.7	188.83	0	0.00	188.50	4.7	5,273	0.09%
2024/10/29	0.2	191.50	5	192.50	194.00	-4.9	5,459	-0.09%
2024/10/28	4	196.75	3.1	195.07	195.00	1	5,572	0.02%
2024/10/25	1.3	197.74	1.3	197.18	198.00	0.1	5,616	0.00%
2024/10/24	0.8	199.25	2.1	198.77	198.00	-1.3	5,654	-0.02%
2024/10/23	8.1	200.24	4	201.63	200.50	4.1	5,705	0.07%
2024/10/22	3	201.33	5.2	201.67	203.00	-2.2	5,762	-0.04%
2024/10/21	7.1	198.04	9.2	197.26	198.00	-2.1	5,748	-0.04%
2024/10/18	3.3	191.00	1	191.50	191.50	2.3	5,741	0.04%
2024/10/17	2	189.50	4.6	191.45	193.00	-2.6	5,795	-0.04%
2024/10/16	3	187.00	2	188.25	189.50	1	5,821	0.02%
2024/10/15	8.4	188.43	7	189.00	188.50	1.4	5,966	0.02%
2024/10/14	3.1	186.96	6.1	188.62	190.50	-3	6,058	-0.05%
2024/10/11	1.2	185.76	1	189.00	187.00	0.2	6,114	0.00%
2024/10/09	19.4	188.50	22.2	188.14	185.00	-2.8	6,170	-0.05%
2024/10/08	4.3	188.36	3	188.67	190.00	1.3	6,157	0.02%
2024/10/07	2	192.97	8	193.31	193.50	-6	6,310	-0.09%
2024/10/04	36.9	190.93	0	0.00	187.50	36.9	6,443	0.57%
2024/10/01	3.1	197.35	0	0.00	197.00	3.1	6,667	0.05%
2024/09/30	7.1	201.67	0	199.50	198.00	7.1	6,740	0.11%
2024/09/27	6	204.00	16	207.13	204.00	-10	6,913	-0.14%
2024/09/26	14.1	204.32	4.1	203.00	203.00	10	7,185	0.14%
2024/09/25	9	206.50	20.6	205.37	207.00	-11.6	7,328	-0.16%
2024/09/24	17.1	199.47	46.2	199.02	201.00	-29.2	7,508	-0.39%
2024/09/23	7	203.14	15.1	204.23	202.00	-8.1	7,589	-0.11%
2024/09/20	3	205.66	9	204.89	203.50	-6	7,634	-0.08%
2024/09/19	3	204.99	5.1	203.30	205.00	-2.1	7,683	-0.03%
2024/09/18	14.4	200.93	2	203.00	199.00	12.4	7,939	0.16%
2024/09/16	42	203.93	7.1	204.79	205.50	34.9	8,071	0.43%
2024/09/13	13.1	200.24	0	0.00	202.50	13.1	8,150	0.16%
2024/09/12	5.1	205.50	7.2	205.00	205.00	-2.1	8,175	-0.03%
2024/09/11	4.1	197.76	3	198.50	198.50	1.1	8,198	0.01%
2024/09/10	22.6	200.87	16	201.22	196.50	6.6	8,239	0.08%
2024/09/09	21.1	202.86	2.2	204.13	203.50	18.9	8,226	0.23%
2024/09/06	8.6	205.54	4	205.75	204.50	4.6	8,334	0.06%
2024/09/05	23.3	209.44	8	206.25	206.00	15.3	8,364	0.18%
2024/09/04	13	211.65	12	212.00	210.50	1	8,305	0.01%
2024/09/03	10	217.85	15.8	219.02	220.00	-5.8	8,197	-0.07%
2024/09/02	1.2	209.31	3	213.83	209.00	-1.8	7,993	-0.02%
2024/08/30	1.4	213.06	2	211.50	211.00	-0.6	7,994	-0.01%
2024/08/29	1.2	212.34	3	213.17	213.50	-1.8	8,044	-0.02%
2024/08/28	2	208.25	1	208.00	209.00	1	8,055	0.01%
2024/08/27	3.1	209.52	1	211.50	211.00	2.1	8,088	0.03%
2024/08/26	5	214.98	2	212.00	210.00	3	8,142	0.04%
2024/08/23	4	215.37	4	215.63	216.00	0	8,162	0.00%
2024/08/22	0.2	211.33	1	212.50	211.50	-0.8	8,229	-0.01%
2024/08/21	5	214.10	1	212.50	213.50	4	8,278	0.05%
2024/08/20	36.6	215.03	44.3	215.49	213.50	-7.7	8,350	-0.09%
2024/08/19	14.4	219.50	27	219.59	221.00	-12.6	8,351	-0.15%
2024/08/16	23	215.82	22.2	214.29	217.00	0.8	8,237	0.01%
2024/08/15	5	207.00	1.1	206.68	206.50	3.9	8,124	0.05%
2024/08/14	6	207.67	4	206.63	206.50	2	8,158	0.02%
2024/08/13	5	210.30	4.1	207.93	207.50	0.9	8,194	0.01%
2024/08/12	17	208.24	5.1	207.82	207.00	11.9	8,464	0.14%
2024/08/09	12	214.66	9.1	209.84	208.00	2.9	8,525	0.03%
2024/08/08	18.5	211.72	16.1	212.09	209.00	2.4	8,392	0.03%
2024/08/07	1	206.00	9.2	204.66	207.00	-8.2	8,229	-0.10%
2024/08/06	12.2	188.92	25.3	188.24	188.50	-13	8,282	-0.16%
2024/08/05	14.9	189.09	64	187.91	187.00	-49.1	8,269	-0.59%
2024/08/02	25.6	215.18	5.3	210.86	207.50	20.3	8,254	0.25%
2024/08/01	6	228.00	23.1	229.31	228.00	-17.1	8,092	-0.21%
2024/07/31	10.1	220.44	9	221.33	219.50	1.1	7,955	0.01%
2024/07/30	3.2	208.66	4.5	210.42	215.00	-1.3	7,890	-0.02%
2024/07/29	3	210.34	3	204.33	204.00	0	7,855	0.00%
2024/07/26	4.2	205.47	2	210.50	210.00	2.2	7,869	0.03%
2024/07/23	5.1	211.08	5.8	211.05	212.00	-0.8	7,878	-0.01%
2024/07/22	7.2	200.26	5.4	200.76	200.00	1.8	7,871	0.02%
2024/07/19	11.4	208.39	9.6	208.36	205.50	1.8	7,916	0.02%
2024/07/18	17.7	215.34	16	214.90	215.00	1.7	7,951	0.02%
2024/07/17	13	225.19	21.1	224.39	224.00	-8.1	8,014	-0.10%
2024/07/16	21.1	226.03	21.2	225.76	223.50	-0.1	8,171	0.00%
2024/07/15	11.2	222.19	39.6	223.25	223.50	-28.4	8,113	-0.35%
2024/07/12	20.3	219.06	49	216.06	215.00	-28.7	8,065	-0.36%
2024/07/11	8.8	222.53	35.3	220.48	220.00	-26.5	8,071	-0.33%
2024/07/10	6.7	222.65	13.2	221.31	220.00	-6.5	8,158	-0.08%
2024/07/09	71.7	222.86	38.5	221.46	224.00	33.2	8,299	0.40%
2024/07/08	10.6	228.86	26	227.42	227.50	-15.4	8,155	-0.19%
2024/07/05	67.3	227.47	24.5	228.01	229.00	42.8	8,056	0.53%
2024/07/04	2.3	216.90	50.1	217.38	217.00	-47.9	7,806	-0.61%
2024/07/03	49	214.72	17.9	215.63	215.00	31.1	7,776	0.40%
2024/07/02	24.3	210.66	62.6	213.14	213.50	-38.3	7,685	-0.50%
2024/07/01	27.8	207.46	8.1	204.30	203.50	19.7	7,463	0.26%
2024/06/28	16	202.13	33	204.34	207.00	-17	7,435	-0.23%
2024/06/27	20.4	194.61	3	193.68	193.00	17.4	7,250	0.24%
2024/06/26	28.6	200.96	34.1	201.53	201.00	-5.5	7,241	-0.08%
2024/06/25	34.1	200.69	60.5	200.17	200.00	-26.4	7,281	-0.36%
2024/06/24	75.5	206.43	66.2	206.90	204.50	9.3	7,392	0.13%
2024/06/21	77.1	198.39	36	197.21	200.00	41.1	7,194	0.57%
2024/06/20	10.1	193.55	80	193.07	195.50	-69.9	7,139	-0.98%
2024/06/19	30.2	189.74	8.5	189.91	189.50	21.7	7,264	0.30%
2024/06/18	28.2	190.36	33	191.79	191.00	-4.8	7,290	-0.07%
2024/06/17	36.6	192.19	56	190.47	189.00	-19.4	7,295	-0.27%
2024/06/14	7.2	190.79	38.7	191.83	192.00	-31.5	7,379	-0.43%
2024/06/13	110.1	190.38	6	190.92	188.50	104.1	7,406	1.41%	大買/鉅額交易
2024/06/12	8.3	192.62	38.4	193.24	194.50	-30.1	7,460	-0.40%
2024/06/11	48.2	190.79	2	189.00	187.50	46.2	7,543	0.61%
2024/06/07	15	193.45	6.2	193.60	192.00	8.8	7,698	0.11%
2024/06/06	2.3	197.53	9	196.67	196.50	-6.7	7,786	-0.09%
2024/06/05	25.3	196.33	30	195.63	195.50	-4.7	7,834	-0.06%
2024/06/04	10.5	200.90	8.1	200.08	198.00	2.4	7,920	0.03%
2024/06/03	7.5	202.50	6	203.75	202.00	1.5	8,167	0.02%
2024/05/31	20.2	203.32	21.1	200.86	199.00	-1	8,248	-0.01%
2024/05/30	8.3	202.62	19.2	204.97	204.00	-10.9	8,261	-0.13%
2024/05/29	10.5	202.09	36	201.93	201.00	-25.5	8,288	-0.31%
2024/05/28	13.6	203.88	13.1	203.40	202.50	0.5	8,311	0.01%
2024/05/27	39.7	204.35	13	204.54	203.50	26.7	8,295	0.32%
2024/05/24	24	201.87	29	203.28	203.00	-5	8,341	-0.06%
2024/05/23	35.3	201.72	10	202.10	201.50	25.3	8,308	0.30%
2024/05/22	6.2	205.19	4.4	204.65	205.50	1.8	8,438	0.02%
2024/05/21	9.1	204.90	16.1	205.61	203.50	-7	8,606	-0.08%
2024/05/20	8.6	207.00	9	206.56	206.50	-0.4	8,663	0.00%
2024/05/17	5.4	205.52	20	206.25	206.50	-14.6	8,772	-0.17%
2024/05/16	62	209.85	45.5	210.54	203.50	16.5	8,896	0.19%
2024/05/15	97.4	198.69	28.2	191.99	195.50	69.2	8,860	0.78%
2024/05/14	87	191.40	9	190.44	190.50	78	8,965	0.87%
2024/05/13	21.2	187.63	5	187.40	187.50	16.2	9,156	0.18%
2024/05/10	19.7	191.98	12	191.29	193.00	7.7	9,324	0.08%
2024/05/09	7	197.50	3	198.50	198.50	4	9,180	0.04%
2024/05/08	4	194.50	8	194.26	196.50	-4	9,192	-0.04%
2024/05/07	5.1	190.04	16	190.00	192.00	-10.9	9,454	-0.11%
2024/05/06	9.2	195.14	8	190.75	190.50	1.2	9,494	0.01%
2024/05/03	15.3	194.78	16	193.22	192.00	-0.7	9,481	-0.01%
2024/05/02	3	194.00	32.1	194.15	196.50	-29	9,571	-0.30%
2024/04/30	9.1	199.14	4	197.63	197.00	5.1	9,607	0.05%
2024/04/29	6.1	196.62	4	198.63	198.00	2.1	9,648	0.02%
2024/04/26	1	191.00	4.1	193.66	192.50	-3.1	9,791	-0.03%
2024/04/25	10.5	190.19	7	191.71	187.00	3.5	9,799	0.04%
2024/04/24	30.6	195.68	18	196.72	196.50	12.6	9,812	0.13%
2024/04/23	33	184.73	15.2	183.95	188.00	17.8	9,758	0.18%
2024/04/22	10.8	187.47	13	183.62	182.00	-2.3	9,666	-0.02%
2024/04/19	17.3	199.11	7.1	195.84	196.00	10.1	9,531	0.11%
2024/04/18	46.6	204.99	10	204.65	205.00	36.6	9,488	0.39%
2024/04/17	14.6	203.14	3	201.17	201.50	11.6	9,472	0.12%
2024/04/16	12.9	203.44	9	205.06	201.50	3.9	9,455	0.04%
2024/04/15	26.7	217.51	10.1	215.14	212.50	16.6	9,443	0.18%
2024/04/12	10.2	230.49	0.2	229.50	229.50	10	9,313	0.11%
2024/04/11	17.1	229.56	49.3	229.37	229.50	-32.2	9,337	-0.35%
2024/04/10	26.7	235.27	34	234.15	230.50	-7.3	9,333	-0.08%
2024/04/09	34.2	238.56	7	238.36	237.00	27.2	9,352	0.29%
2024/04/08	29.3	246.86	6	245.67	242.50	23.2	9,345	0.25%
2024/04/03	15	236.97	15	238.93	241.00	0	9,259	0.00%
2024/04/02	26.8	236.24	6.9	236.77	234.00	19.9	9,240	0.22%
2024/04/01	3	245.50	4	246.25	245.00	-1	9,145	-0.01%
2024/03/29	3.7	249.27	7.3	248.69	245.50	-3.6	9,152	-0.04%
2024/03/28	14.5	245.03	17.3	244.56	244.50	-2.8	9,107	-0.03%
2024/03/27	29	252.59	21.4	250.82	251.00	7.6	9,052	0.08%
2024/03/26	10.4	249.40	9	245.50	242.00	1.4	8,927	0.02%
2024/03/25	20.2	250.54	7.3	251.33	247.50	13	8,912	0.15%
2024/03/22	22.1	244.94	18.9	245.07	247.50	3.2	8,866	0.04%
2024/03/21	12.4	235.02	11	234.77	233.50	1.4	8,668	0.02%
2024/03/20	6	230.34	9	232.61	229.50	-3	8,699	-0.03%
2024/03/19	35.5	233.60	16	232.63	229.50	19.5	8,751	0.22%
2024/03/18	7.2	236.71	11	236.45	238.00	-3.8	8,684	-0.04%
2024/03/15	15.4	230.35	14.1	233.10	232.50	1.3	8,689	0.01%
2024/03/14	16.2	222.43	19	223.84	220.50	-2.8	8,659	-0.03%
2024/03/13	41.1	238.56	8	233.25	229.00	33.1	8,739	0.38%
2024/03/12	21.7	244.19	38.2	243.71	242.50	-16.5	8,651	-0.19%
2024/03/11	9.2	250.74	8	250.31	248.00	1.2	8,593	0.01%
2024/03/08	35.3	253.61	8.3	253.08	249.50	27	8,641	0.31%
2024/03/07	63.6	259.58	39.3	256.29	252.50	24.4	8,595	0.28%
2024/03/06	11.1	263.89	100.7	270.21	274.50	-89.6	8,335	-1.08%
2024/03/05	3.1	261.66	4.4	262.03	265.50	-1.3	8,341	-0.02%
2024/03/04	17.1	262.46	69.3	260.16	259.00	-52.2	8,359	-0.62%
2024/03/01	15	263.13	10	263.00	261.50	5	8,322	0.06%
2024/02/29	3.3	252.42	6.1	255.71	257.00	-2.9	8,274	-0.03%
2024/02/27	20.3	253.27	24	253.25	252.50	-3.7	8,255	-0.05%
2024/02/26	11	261.82	5	260.51	261.50	6	8,170	0.07%
2024/02/23	19.1	263.37	39.1	262.43	262.00	-20	8,128	-0.25%
2024/02/22	18.1	261.90	10	255.85	255.50	8	8,003	0.10%
2024/02/21	6.1	258.64	5.1	260.44	259.50	1	7,836	0.01%
2024/02/20	18.3	256.93	16	257.82	261.50	2.2	7,793	0.03%
2024/02/19	23.2	268.10	27.2	278.69	265.00	-4	7,781	-0.05%
2024/02/16	45.7	274.38	141.1	267.15	275.00	-95.4	7,674	-1.24%	大賣/
2024/02/15	5	271.20	58.2	269.11	273.00	-53.2	7,656	-0.69%
2024/02/05	7.1	246.45	29.3	245.50	248.50	-22.2	7,528	-0.29%
2024/02/02	13	242.50	34.3	240.33	241.00	-21.2	7,755	-0.27%
2024/02/01	25.2	230.35	3	231.50	231.50	22.2	7,649	0.29%
2024/01/31	67.4	230.96	26.1	232.64	229.00	41.3	7,741	0.53%
2024/01/30	49	231.72	43.5	234.39	234.00	5.5	7,738	0.07%
2024/01/29	16	220.19	9.2	222.70	224.50	6.8	7,520	0.09%
2024/01/26	6	218.50	27	218.17	216.50	-21	7,612	-0.28%
2024/01/25	5.2	224.42	14.6	223.23	222.50	-9.4	7,651	-0.12%
2024/01/24	6.1	218.17	2.1	219.76	216.50	4	7,583	0.05%
2024/01/23	22.1	219.65	17.7	222.70	221.50	4.4	7,645	0.06%
2024/01/22	58.7	219.87	55.6	218.79	222.00	3.1	7,580	0.04%
2024/01/19	14	204.75	11	204.95	204.00	3	7,423	0.04%
2024/01/18	52.3	202.31	14.2	202.79	200.50	38.1	7,433	0.51%
2024/01/17	6.1	212.56	5.1	214.35	210.50	1	7,369	0.01%
2024/01/16	4	215.88	2	217.00	214.50	2	7,386	0.03%
2024/01/15	15.5	215.48	25.5	213.54	216.00	-10	7,379	-0.14%
2024/01/12	17.1	207.06	17	208.44	208.00	0.1	7,425	0.00%
2024/01/11	13	200.58	42	206.05	206.00	-29	7,457	-0.39%
2024/01/10	5.2	198.34	9	199.11	200.00	-3.8	7,509	-0.05%
2024/01/09	72.4	199.24	10	197.55	195.50	62.4	7,541	0.83%
2024/01/08	59.2	206.32	3	205.53	204.50	56.2	7,519	0.75%
2024/01/05	21.5	209.39	95	207.92	205.50	-73.5	7,562	-0.97%
2024/01/04	10.1	215.98	6	216.58	213.00	4.1	7,600	0.05%
2024/01/03	11	213.68	11	216.14	218.50	0	7,637	0.00%
2024/01/02	3	218.17	11	219.59	218.00	-8	7,643	-0.10%
2023/12/29	6	217.40	14	217.93	218.00	-8	7,716	-0.10%
2023/12/28	81	215.63	30	217.83	214.50	51	7,853	0.65%
2023/12/27	16	215.09	16	216.56	217.00	0	8,073	0.00%
2023/12/26	27	213.87	6	213.67	215.50	21	8,392	0.25%
2023/12/25	18.3	214.91	0	0.00	213.50	18.3	8,610	0.21%
2023/12/22	5	217.20	9	214.61	217.00	-4	8,705	-0.05%
2023/12/21	10.1	209.31	9.1	209.40	210.50	1	8,828	0.01%
2023/12/20	8.3	213.03	1.1	213.09	213.50	7.2	9,114	0.08%
2023/12/19	54.1	212.43	2	213.75	213.50	52.1	9,164	0.57%
2023/12/18	3.1	215.48	3	215.67	216.00	0.1	9,215	0.00%
2023/12/15	14.1	216.85	11	215.95	215.50	3.1	9,288	0.03%
2023/12/14	15.1	222.36	9	222.78	220.00	6.1	9,289	0.07%
2023/12/13	8	222.44	18	224.14	223.50	-10	9,307	-0.11%
2023/12/12	19	221.29	3	220.33	219.50	16	9,358	0.17%
2023/12/11	22.5	228.59	2	222.75	220.50	20.5	9,350	0.22%
2023/12/08	102	237.90	49.2	239.47	238.00	52.8	9,317	0.57%	大買/
2023/12/07	13	227.00	17.5	226.61	224.50	-4.5	9,137	-0.05%
2023/12/06	7.3	217.09	14.1	221.47	223.50	-6.8	9,168	-0.07%
2023/12/05	7.4	214.76	3	212.00	212.00	4.4	9,163	0.05%
2023/12/04	8.1	226.55	2.1	231.88	224.00	6	9,137	0.07%
2023/12/01	9	225.50	3.1	229.10	229.50	5.9	9,393	0.06%
2023/11/30	3.2	231.56	85	227.95	228.00	-81.9	9,479	-0.86%
2023/11/29	7.1	224.98	9.5	224.20	225.00	-2.4	9,460	-0.02%
2023/11/28	4.1	215.70	6.1	216.69	217.50	-2	9,624	-0.02%
2023/11/27	2.2	214.41	2.2	213.33	211.50	0	9,746	0.00%
2023/11/24	5.1	217.67	16	217.00	217.50	-10.9	9,920	-0.11%
2023/11/23	5.2	217.96	6.4	217.30	215.50	-1.2	9,995	-0.01%
2023/11/22	20	220.85	8	221.56	221.00	12	10,095	0.12%
2023/11/21	36	227.85	33	230.06	225.00	3	10,258	0.03%
2023/11/20	1	224.50	2.4	223.75	223.50	-1.4	10,564	-0.01%
2023/11/17	6	221.83	6.2	221.42	221.50	-0.2	10,825	0.00%
2023/11/16	17.1	223.86	8.1	220.18	220.50	9	10,939	0.08%
2023/11/15	23.1	231.78	9	230.39	229.00	14.1	10,990	0.13%
2023/11/14	26.1	230.61	106.2	231.21	232.00	-80.2	11,656	-0.69%	大賣/
2023/11/13	14.1	220.66	26.4	220.54	217.00	-12.3	12,092	-0.10%
2023/11/10	113.1	223.98	69.5	224.25	220.50	43.5	12,229	0.36%	大買/
2023/11/09	6	208.50	15.2	210.74	215.00	-9.2	12,137	-0.08%
2023/11/08	53.3	203.09	50.3	206.02	209.00	3	12,248	0.02%
2023/11/07	21.2	198.89	12	199.50	200.00	9.2	12,491	0.07%
2023/11/06	19	195.92	21	196.59	197.50	-2	12,660	-0.02%
2023/11/03	62.5	190.69	15	190.17	189.00	47.5	12,868	0.37%
2023/11/02	4	181.13	16	181.03	184.00	-12	12,928	-0.09%
2023/11/01	17	175.35	5	176.10	177.00	12	13,071	0.09%
2023/10/31	22.1	184.06	41	180.15	176.00	-18.9	13,190	-0.14%
2023/10/30	3	186.50	2	186.75	185.50	1	13,269	0.01%
2023/10/27	18	186.95	4	186.25	186.50	14	13,444	0.10%
2023/10/26	38.1	191.30	10.1	189.57	187.00	28.1	13,636	0.21%
2023/10/25	6.3	202.56	2	200.00	200.50	4.3	13,652	0.03%
2023/10/24	3.1	195.35	15.1	198.10	201.50	-12	13,863	-0.09%
2023/10/23	11.2	192.32	18.1	193.91	192.50	-7	13,959	-0.05%
2023/10/20	25.1	192.59	4	192.13	192.50	21.1	14,232	0.15%
2023/10/19	7.9	198.45	6	197.92	197.50	1.9	14,457	0.01%
2023/10/18	8	203.44	16.3	201.90	198.50	-8.3	14,624	-0.06%
2023/10/17	29	211.45	4.1	211.63	207.50	25	14,675	0.17%
2023/10/16	20.2	213.14	21.1	213.05	215.00	-0.9	14,732	-0.01%
2023/10/13	6	220.75	5.3	223.03	223.00	0.7	14,818	0.00%
2023/10/12	22.8	223.69	12	224.50	223.50	10.8	14,832	0.07%
2023/10/11	8	221.25	6	219.32	218.00	2	14,997	0.01%
2023/10/06	29	223.91	11	222.55	221.00	18	15,293	0.12%
2023/10/05	14	221.46	14.2	222.12	222.50	-0.2	15,490	0.00%
2023/10/04	18.3	216.60	15.2	218.89	221.00	3.1	15,730	0.02%
2023/10/03	28	222.04	39.5	221.43	219.00	-11.5	15,759	-0.07%
2023/10/02	48.2	226.23	45.6	227.22	215.50	2.6	15,638	0.02%
2023/09/28	19.5	217.38	37.4	218.47	219.50	-17.9	15,485	-0.12%
2023/09/27	21	208.45	24	209.79	211.50	-3	15,348	-0.02%
2023/09/26	22.5	208.09	11.1	209.18	204.00	11.4	15,546	0.07%
2023/09/25	20.4	214.11	35	214.33	211.00	-14.6	15,739	-0.09%
2023/09/22	8	196.18	29.2	198.61	201.00	-21.2	15,794	-0.13%
2023/09/21	10.1	191.41	11.2	193.25	195.00	-1	15,813	-0.01%
2023/09/20	8	192.95	12	194.79	193.50	-4	15,888	-0.02%
2023/09/19	62.2	191.41	31.1	191.76	190.00	31.2	15,919	0.20%
2023/09/18	31.6	195.61	25.3	191.34	193.00	6.2	15,947	0.04%
2023/09/15	9.2	202.28	75.3	200.81	203.50	-66.1	15,915	-0.42%
2023/09/14	26.5	198.56	12	198.17	199.50	14.5	16,237	0.09%
2023/09/13	12.2	194.72	13.1	193.41	194.00	-0.9	16,324	-0.01%
2023/09/12	3.1	200.53	14	200.50	200.00	-10.9	16,419	-0.07%
2023/09/11	32	201.95	13.1	199.43	199.00	19	16,718	0.11%
2023/09/08	22.2	206.34	14.1	208.09	208.50	8.1	16,660	0.05%
2023/09/07	40.3	210.95	8	211.44	209.50	32.3	16,783	0.19%
2023/09/06	23.4	218.22	45.6	217.59	216.50	-22.3	16,895	-0.13%
2023/09/05	7.4	207.79	14	209.06	208.00	-6.7	16,863	-0.04%
2023/09/04	5	203.20	11.4	205.14	206.00	-6.4	16,963	-0.04%
2023/09/01	65.5	204.75	39.1	204.72	201.00	26.4	17,167	0.15%
2023/08/31	16	212.50	27	212.78	215.50	-11	17,119	-0.06%
2023/08/30	22.2	207.50	31	208.65	208.50	-8.9	17,335	-0.05%
2023/08/29	13.2	201.94	8.1	201.14	201.00	5.1	17,494	0.03%
2023/08/28	29.6	203.44	6.4	202.86	202.00	23.2	17,497	0.13%
2023/08/25	31.4	207.60	32	207.91	207.00	-0.6	17,578	0.00%
2023/08/24	32.7	218.40	28.1	218.84	216.50	4.6	17,675	0.03%
2023/08/23	12.1	207.09	19.8	207.60	209.00	-7.7	17,478	-0.04%
2023/08/22	28.8	204.61	29	202.46	201.50	-0.2	17,694	0.00%
2023/08/21	20.5	203.23	7	204.71	201.50	13.5	18,190	0.07%
2023/08/18	67.2	207.90	64.2	206.47	203.50	2.9	18,218	0.02%
2023/08/17	104.4	196.80	153	200.46	206.50	-48.6	17,771	-0.27%	大買/大賣/
2023/08/16	20.2	183.69	19.9	184.98	188.00	0.3	17,637	0.00%
2023/08/15	28.1	181.95	45.7	180.76	180.00	-17.6	18,217	-0.10%
2023/08/14	44.6	174.97	39.1	174.72	173.50	5.6	18,299	0.03%
2023/08/11	29.2	176.26	47.8	176.88	178.50	-18.6	18,279	-0.10%
2023/08/10	58	170.41	74.1	170.25	166.50	-16.1	18,003	-0.09%
2023/08/09	44.6	177.60	66.4	179.25	179.00	-21.8	17,778	-0.12%
2023/08/08	14.5	169.97	19.5	170.73	172.00	-5	17,596	-0.03%
2023/08/07	14.1	167.69	33.8	167.22	168.00	-19.7	17,423	-0.11%
2023/08/04	50.9	158.04	5	158.10	158.50	45.9	17,245	0.27%
2023/08/02	22.3	162.72	19.1	162.22	157.50	3.3	17,111	0.02%
2023/08/01	12	165.75	9.2	164.54	165.00	2.9	16,979	0.02%
2023/07/31	10	173.28	24.3	172.19	169.50	-14.3	16,856	-0.08%
2023/07/28	23	177.13	23.3	178.13	178.50	-0.3	16,700	0.00%
2023/07/27	26.6	178.69	20	178.85	176.00	6.6	16,663	0.04%
2023/07/26	13.2	175.97	12	174.96	174.50	1.2	16,436	0.01%
2023/07/25	64.3	185.53	33.9	181.83	177.00	30.4	16,360	0.19%
2023/07/24	45	185.37	47.5	185.82	188.50	-2.5	16,090	-0.02%
2023/07/21	42.1	180.31	77.1	181.09	181.00	-35	15,856	-0.22%
2023/07/20	21.2	172.12	11	174.32	175.50	10.2	15,743	0.06%
2023/07/19	32.1	173.06	32.1	173.15	171.50	0	15,678	0.00%
2023/07/18	28.1	176.60	23	178.07	178.00	5.1	15,619	0.03%
2023/07/17	26.5	176.57	42.2	178.21	176.50	-15.7	15,444	-0.10%
2023/07/14	96.3	181.31	58.4	178.68	182.00	38	15,399	0.25%
2023/07/13	73.1	183.16	59.8	182.07	180.00	13.3	15,223	0.09%
2023/07/12	24.3	167.42	27.5	168.62	170.00	-3.3	15,013	-0.02%
2023/07/11	35.4	161.90	46.3	162.00	163.50	-10.9	14,816	-0.07%
2023/07/10	22.2	153.73	32.4	153.38	155.00	-10.3	14,581	-0.07%
2023/07/07	28.1	149.01	30	149.08	148.50	-1.9	14,598	-0.01%
2023/07/06	21.7	149.09	51	150.48	149.00	-29.3	14,706	-0.20%
2023/07/05	9	154.78	12.2	154.96	154.50	-3.2	14,620	-0.02%
2023/07/04	44.2	155.29	39.1	154.42	155.50	5.1	14,613	0.03%
2023/07/03	59	152.04	50.2	152.69	153.00	8.8	14,426	0.06%
2023/06/30	29	143.65	19.5	144.07	146.00	9.5	14,134	0.07%
2023/06/29	13.1	138.73	20	139.05	139.00	-7	13,829	-0.05%
2023/06/28	23.1	138.66	188	137.95	138.00	-164.9	13,872	-1.19%	大賣/鉅額交易
2023/06/27	175.2	136.39	18	135.89	135.00	157.2	13,928	1.13%	大買/鉅額交易
2023/06/26	37.1	139.43	12.1	138.38	138.50	25	13,986	0.18%
2023/06/21	7.1	142.62	12.1	143.02	142.00	-5	13,981	-0.04%
2023/06/20	70.1	143.71	83.4	142.97	142.00	-13.3	14,126	-0.09%
2023/06/19	27.5	138.50	137.1	137.26	140.00	-109.6	14,288	-0.77%	大賣/鉅額交易
2023/06/16	142.1	141.34	31.2	140.41	139.50	111	14,268	0.78%	大買/鉅額交易
2023/06/15	52.4	137.09	35.1	138.20	138.00	17.3	14,089	0.12%
2023/06/14	9.2	135.38	4	135.38	134.50	5.2	13,778	0.04%
2023/06/13	5.5	136.18	8	135.81	136.00	-2.5	13,742	-0.02%
2023/06/12	21.2	137.77	12.3	135.14	135.00	8.9	13,569	0.07%
2023/06/09	34.2	138.66	61.2	139.85	139.00	-27.1	13,416	-0.20%
2023/06/08	35.5	134.59	25	135.26	133.00	10.5	13,188	0.08%
2023/06/07	57.1	135.36	45.2	134.83	134.50	12	13,041	0.09%
2023/06/06	22.1	130.65	8	129.69	130.00	14.1	13,003	0.11%
2023/06/05	39.2	131.52	33.2	131.84	133.00	6	12,873	0.05%
2023/06/02	71	127.82	74.3	128.50	128.00	-3.3	12,646	-0.03%
2023/06/01	42	123.15	33	123.83	125.00	9	12,322	0.07%
2023/05/31	28.2	123.21	17.2	123.05	122.00	11	12,268	0.09%
2023/05/30	22.2	123.76	22.6	124.66	125.00	-0.4	12,147	0.00%
2023/05/29	49.2	120.90	20	120.68	121.50	29.2	12,068	0.24%
2023/05/26	76.5	124.92	62.6	122.13	121.50	13.9	12,263	0.11%
2023/05/25	35	118.56	108	120.19	122.50	-73	11,877	-0.61%	大賣/
2023/05/24	12	110.21	20	109.98	111.50	-8	11,324	-0.07%
2023/05/23	68.4	111.00	17	111.53	110.50	51.3	11,271	0.46%
2023/05/22	85.1	114.90	65.3	114.64	113.50	19.7	11,155	0.18%
2023/05/19	33.5	109.82	162.2	111.50	113.50	-128.7	10,654	-1.21%	大賣/鉅額交易
2023/05/18	117.4	100.63	87.9	101.65	103.50	29.5	9,916	0.30%	大買/
2023/05/17	38	95.05	20.1	96.14	97.90	17.9	9,528	0.19%
2023/05/16	4.2	96.86	4.2	95.34	95.10	0	9,364	0.00%
2023/05/15	12.1	95.95	15.2	95.69	96.70	-3.1	9,348	-0.03%
2023/05/12	9.2	93.42	8	94.06	95.50	1.2	9,433	0.01%
2023/05/11	7.1	96.14	12	95.38	95.00	-4.9	9,485	-0.05%
2023/05/10	21.3	96.58	16	96.43	96.20	5.3	9,558	0.06%
2023/05/09	7	97.56	3	97.63	97.30	4	9,660	0.04%
2023/05/08	22.1	99.02	11	97.73	97.20	11.1	9,808	0.11%
2023/05/05	9	97.79	6.2	98.14	98.10	2.8	9,896	0.03%
2023/05/04	14	96.28	11.1	96.68	96.70	3	10,067	0.03%
2023/05/03	12	97.45	3	97.14	96.70	9	10,151	0.09%
2023/05/02	9.1	98.67	15	99.07	98.20	-5.9	10,195	-0.06%
2023/04/28	9	99.55	6.5	99.44	98.60	2.5	10,223	0.02%
2023/04/27	7	98.56	3	98.13	98.50	4	10,153	0.04%
2023/04/26	5.1	96.56	7.1	96.94	98.40	-2	10,172	-0.02%
2023/04/25	55.6	98.07	47	97.81	96.40	8.6	10,097	0.09%
2023/04/24	7.3	100.97	12	100.97	101.50	-4.7	10,049	-0.05%
2023/04/21	11	99.35	10	98.36	98.20	1	10,022	0.01%
2023/04/20	5.1	100.35	14.6	99.88	100.00	-9.4	10,003	-0.09%
2023/04/19	25.2	102.72	21	103.33	101.50	4.1	10,094	0.04%
2023/04/18	8.1	101.31	10.4	101.55	101.50	-2.3	10,103	-0.02%
2023/04/17	41.1	102.34	11	102.55	102.50	30	10,135	0.30%
2023/04/14	40	100.25	19	101.05	99.20	20.9	10,082	0.21%
2023/04/13	21	100.27	5	100.24	99.30	16	10,044	0.16%
2023/04/12	22.1	102.95	10	102.90	102.50	12.1	9,937	0.12%
2023/04/11	42	101.80	75.2	103.11	103.00	-33.2	9,756	-0.34%
2023/04/10	4	96.60	38.1	98.44	98.80	-34.1	9,568	-0.36%
2023/04/07	10	94.96	14	95.07	95.30	-4	9,463	-0.04%
2023/04/06	20.1	94.41	22	94.01	94.10	-1.9	9,350	-0.02%
2023/03/31	4	98.23	4	97.30	97.30	0	9,237	0.00%
2023/03/30	5	97.80	8.3	97.87	97.80	-3.3	9,224	-0.04%
2023/03/29	24	98.40	22	97.38	96.70	2	9,142	0.02%
2023/03/28	44	98.10	51	97.80	97.70	-7	9,014	-0.08%
2023/03/27	22	96.82	63.1	95.83	98.00	-41.1	8,784	-0.47%
2023/03/24	27.3	94.00	6	93.90	94.00	21.3	8,744	0.24%
2023/03/23	26.8	94.85	13	94.02	93.20	13.8	8,620	0.16%
2023/03/22	34	96.40	79.1	95.41	95.40	-45.1	8,401	-0.54%
2023/03/21	26	91.70	68	92.00	92.50	-42	7,819	-0.54%
2023/03/20	22	89.90	7	90.09	90.20	15	7,651	0.20%
2023/03/17	8	88.80	23	89.00	89.50	-15	7,608	-0.20%
2023/03/16	14	87.18	1	86.80	86.80	13	7,566	0.17%
2023/03/15	2	88.70	3	88.50	88.20	-1	7,605	-0.01%
2023/03/14	7	88.73	7.1	88.80	88.10	-0.1	7,634	0.00%
2023/03/13	5.2	87.72	13	88.86	89.30	-7.8	7,659	-0.10%
2023/03/10	34	87.51	46.7	87.93	87.70	-12.7	7,646	-0.17%
2023/03/09	111	89.37	37.2	89.66	89.40	73.9	7,705	0.96%	大買/
2023/03/08	29	92.80	17	92.67	92.50	12	7,507	0.16%
2023/03/07	84	92.40	75	92.73	93.00	9	7,641	0.12%
2023/03/06	16	91.79	16	90.98	90.90	0	7,540	0.00%
2023/03/03	16	90.88	23	91.06	90.40	-7	7,685	-0.09%
2023/03/02	20	89.98	45.6	89.64	89.90	-25.6	7,714	-0.33%
2023/03/01	57	91.82	51	90.40	90.80	6	7,713	0.08%
2023/02/24	45	91.11	75	91.60	92.10	-30	7,631	-0.39%
2023/02/23	18.5	87.86	33.5	88.37	89.00	-15	7,430	-0.20%
2023/02/22	7.1	87.15	19	87.33	87.10	-12	7,565	-0.16%
2023/02/21	52	89.47	93.1	88.96	88.60	-41.1	7,570	-0.54%
2023/02/20	22	88.76	11	89.10	88.50	11	7,537	0.15%
2023/02/17	18.1	86.88	15	87.20	87.70	3.1	7,443	0.04%
2023/02/16	37	87.82	13	87.98	88.10	24	7,570	0.32%
2023/02/15	22.2	86.68	6	87.27	87.10	16.2	7,865	0.21%
2023/02/14	18.1	86.78	4.3	86.66	86.50	13.8	8,028	0.17%
2023/02/13	20.4	86.02	6	86.43	86.50	14.4	8,196	0.18%
2023/02/10	30.1	85.60	3	86.47	85.10	27.1	8,434	0.32%
2023/02/09	23.2	86.59	1.1	86.55	86.90	22.1	8,363	0.26%
2023/02/08	35	87.73	8	87.85	87.80	27	8,250	0.33%
2023/02/07	27	87.89	15	87.84	88.00	12	8,254	0.15%
2023/02/06	25	90.44	22.1	89.46	89.50	2.9	8,203	0.04%
2023/02/03	23	93.95	46.1	94.03	93.40	-23.1	8,194	-0.28%
2023/02/02	45	91.36	57	92.59	93.50	-12	8,215	-0.15%
2023/02/01	31	88.73	16	89.14	89.10	15	8,135	0.18%
2023/01/31	14.2	86.36	10.2	86.94	87.30	4	8,206	0.05%
2023/01/30	9	88.30	0.1	89.20	88.00	9	8,258	0.11%
2023/01/17	10.1	88.09	3	88.07	88.00	7.1	8,342	0.08%
2023/01/16	13	87.98	6	88.52	88.70	7	8,462	0.08%
2023/01/13	24	88.90	0	0.00	89.30	24	8,529	0.28%
2023/01/12	13	89.65	21	88.77	88.60	-8	8,742	-0.09%
2023/01/11	65	92.55	65	91.39	90.90	0	8,825	0.00%
2023/01/10	8.1	91.71	41	91.60	91.80	-32.9	8,935	-0.37%
2023/01/09	24	89.50	34	89.93	91.00	-10	9,201	-0.11%
2023/01/06	18	87.14	15	87.22	87.20	3	9,460	0.03%
2023/01/05	27	86.70	22	85.51	85.20	5	9,816	0.05%
2023/01/04	20	88.77	35	86.43	87.00	-15	9,979	-0.15%
2023/01/03	15	88.01	19	89.07	89.20	-4	10,081	-0.04%
2022/12/30	3	88.17	5	87.50	86.80	-2	10,259	-0.02%
2022/12/29	3	86.07	1	87.00	87.00	2	10,578	0.02%
2022/12/28	57	88.80	51	86.25	85.80	6	10,960	0.05%
2022/12/27	12	89.63	1.3	89.76	89.70	10.8	11,165	0.10%
2022/12/26	42.1	89.23	2	88.95	89.00	40.1	11,494	0.35%
2022/12/23	8	87.43	2	87.85	88.40	6	11,992	0.05%
2022/12/22	10	90.37	2	89.47	89.40	8	12,229	0.07%
2022/12/21	6	91.50	2	90.20	90.20	4	12,393	0.03%
2022/12/20	29	93.42	25	91.92	91.80	4	12,656	0.03%
2022/12/19	1	94.50	2	95.30	95.10	-1	12,955	-0.01%
2022/12/16	13	94.03	5	93.84	95.70	8	13,483	0.06%
2022/12/15	2	97.05	1	96.60	96.60	1	13,535	0.01%
2022/12/14	2	95.30	2	97.00	97.00	0	13,841	0.00%
2022/12/13	2	96.35	1	95.00	95.00	1	14,007	0.01%
2022/12/12	2	94.55	3.1	95.34	95.50	-1.1	14,126	-0.01%
2022/12/09	14.1	96.60	13	95.70	95.50	1.1	14,169	0.01%
2022/12/08	2	95.11	1	95.20	95.20	1	14,202	0.01%
2022/12/07	9.1	95.97	16.2	95.31	95.50	-7.1	14,220	-0.05%
2022/12/06	1	98.30	4	99.08	97.90	-3	14,235	-0.02%
2022/12/05	5.1	99.52	4	100.50	98.30	1.1	14,275	0.01%
2022/12/02	13	99.53	10.2	99.73	99.10	2.9	14,301	0.02%
2022/12/01	14	99.91	22.1	100.60	100.50	-8.1	14,353	-0.06%
2022/11/30	0	97.50	43	97.92	97.50	-43	14,355	-0.30%
2022/11/29	82	98.91	46	98.35	97.50	36	14,502	0.25%
2022/11/28	2	100.25	40.8	101.38	102.50	-38.8	14,402	-0.27%
2022/11/25	69	99.96	57.7	100.25	100.00	11.3	14,421	0.08%
2022/11/24	10	99.90	28.6	100.37	100.50	-18.6	14,483	-0.13%
2022/11/23	12.3	98.21	36	98.71	98.70	-23.7	14,507	-0.16%
2022/11/22	32	96.80	22	96.70	97.10	10	14,530	0.07%
2022/11/21	69.8	99.87	92	99.63	98.50	-22.2	14,571	-0.15%
2022/11/18	80	98.20	15.1	99.28	97.10	64.9	14,534	0.45%
2022/11/17	17	97.71	29	98.19	98.70	-12	14,434	-0.08%
2022/11/16	27	96.91	37	97.04	96.80	-10	14,513	-0.07%
2022/11/15	31	95.56	7.1	95.46	95.60	23.9	14,608	0.16%
2022/11/14	18	96.97	31.5	97.03	97.30	-13.5	14,948	-0.09%
2022/11/11	115.4	96.29	105.9	94.76	94.00	9.5	15,166	0.06%	大買/大賣/
2022/11/10	19	93.81	45.2	93.44	94.00	-26.2	15,028	-0.17%
2022/11/09	19.6	91.95	73	91.89	92.00	-53.4	15,278	-0.35%
2022/11/08	25	90.88	169.3	90.85	89.20	-144.3	15,431	-0.94%	大賣/鉅額交易
2022/11/07	26.1	88.54	40	88.71	87.60	-14	15,185	-0.09%
2022/11/04	33	86.77	31.1	87.37	88.10	1.9	15,145	0.01%
2022/11/03	35	87.46	20.1	87.78	87.80	15	15,102	0.10%
2022/11/02	43	87.23	45.1	87.62	88.20	-2.1	15,053	-0.01%
2022/11/01	40.1	85.94	70	86.43	86.50	-29.9	15,093	-0.20%
2022/10/31	61	84.55	63	84.81	85.60	-2	14,949	-0.01%
2022/10/28	68	81.84	62	82.17	82.10	6	14,853	0.04%
2022/10/27	63	79.32	103	80.17	81.50	-40	14,807	-0.27%	大賣/
2022/10/26	67	77.26	38	77.54	76.90	29	14,684	0.20%
2022/10/25	48	78.84	56	78.76	78.40	-8	14,672	-0.05%
2022/10/24	20	82.05	22	81.46	80.00	-2	14,785	-0.01%
2022/10/21	71	81.36	103	80.72	79.90	-32	14,848	-0.22%	大賣/
2022/10/20	89.1	80.42	79	81.51	82.30	10.1	14,883	0.07%
2022/10/19	60	84.52	82	84.16	83.00	-22	14,935	-0.15%
2022/10/18	101.2	84.59	93	83.49	83.00	8.2	15,190	0.05%	大買/
2022/10/17	156.2	84.16	96	83.87	84.60	60.2	15,263	0.39%	大買/
2022/10/14	112.1	89.73	81	90.66	88.00	31.1	15,056	0.21%	大買/
2022/10/13	92.2	89.32	79	90.88	88.80	13.2	14,846	0.09%
2022/10/12	29	86.85	50	88.48	90.50	-21	14,838	-0.14%
2022/10/11	131.1	85.91	107	85.31	85.10	24.1	15,139	0.16%	大買/大賣/
2022/10/07	197.1	93.93	19	94.57	91.50	178.1	15,242	1.17%	大買/鉅額交易
2022/10/06	62	94.80	42	95.81	94.80	20	15,505	0.13%
2022/10/05	87	94.43	69.8	94.48	94.60	17.2	15,616	0.11%
2022/10/04	54	93.11	50	93.14	92.90	4	15,765	0.03%
2022/10/03	100	94.54	104.9	94.13	93.80	-4.9	15,903	-0.03%	大賣/
2022/09/30	68	89.09	120.2	91.30	92.80	-52.2	15,691	-0.33%	大賣/
2022/09/29	126.4	88.02	72	88.17	86.00	54.4	15,337	0.35%	大買/
2022/09/28	21	89.21	20.2	89.97	89.20	0.8	15,337	0.00%
2022/09/27	14.2	95.39	7	95.18	94.00	7.2	15,426	0.05%
2022/09/26	38.3	97.72	25.6	97.30	97.00	12.8	15,254	0.08%
2022/09/23	29.6	99.41	52.2	100.12	102.00	-22.6	15,044	-0.15%
2022/09/22	14.2	93.79	15.4	93.85	95.00	-1.2	14,706	-0.01%
2022/09/21	19.3	90.37	30.9	91.50	93.70	-11.6	14,786	-0.08%
2022/09/20	16.1	91.01	68.9	91.24	91.10	-52.8	14,894	-0.35%
2022/09/19	9.2	90.35	11.8	89.04	88.10	-2.6	15,034	-0.02%
2022/09/06	7	78.29	51	78.88	77.70	-44	15,220	-0.29%
2022/09/05	8.2	79.70	178	79.53	78.60	-169.8	15,777	-1.08%	大賣/鉅額交易
2022/09/02	38	80.81	6	81.43	80.10	32	16,650	0.19%
2022/09/01	46	81.87	18	81.84	81.00	28	17,967	0.16%
2022/08/31	26	82.94	80	82.94	83.60	-54	18,273	-0.30%
2022/08/30	74	82.03	13.1	82.77	82.10	60.9	18,237	0.33%
2022/08/29	55	80.03	25.1	80.87	80.50	29.9	18,158	0.16%
2022/08/26	71	82.97	10	83.60	83.40	61	18,113	0.34%
2022/08/25	64.1	83.53	130	83.96	83.80	-66	18,032	-0.37%	大賣/
2022/08/24	192.1	81.12	7	80.81	80.30	185.1	17,975	1.03%	大買/鉅額交易
2022/08/23	3	81.40	10.2	81.73	82.30	-7.2	18,000	-0.04%
2022/08/22	31	83.40	26	83.20	82.10	5	18,094	0.03%
2022/08/19	15	83.26	30	83.87	83.10	-15	18,040	-0.08%
2022/08/18	31	82.26	23	82.05	83.00	8	18,263	0.04%
2022/08/17	41	82.39	40.5	82.89	82.70	0.5	18,257	0.00%
2022/08/16	75	82.11	80.1	82.14	82.30	-5.1	18,279	-0.03%
2022/08/15	15.1	80.01	22	80.45	80.50	-6.9	18,163	-0.04%
2022/08/12	74.1	79.53	45	78.63	78.60	29.1	18,131	0.16%
2022/08/11	7.4	80.01	10	80.17	79.00	-2.6	18,111	-0.01%
2022/08/10	63	78.06	81.4	78.78	79.30	-18.4	18,135	-0.10%
2022/08/09	67.4	74.86	74	76.21	77.50	-6.6	17,820	-0.04%
2022/08/08	26.1	72.93	61.1	71.00	73.90	-35	17,699	-0.20%
2022/08/05	65.4	71.93	50.2	71.57	72.00	15.2	17,868	0.08%
2022/08/04	35.4	73.62	2.6	76.08	72.00	32.8	17,561	0.19%
2022/08/03	11.4	79.90	9.1	80.42	79.90	2.3	17,371	0.01%
2022/08/02	6.2	80.34	15.1	79.68	80.40	-8.9	17,544	-0.05%
2022/08/01	4	81.02	4	81.10	81.10	0	17,685	0.00%
2022/07/29	6.2	81.78	5	81.30	81.30	1.2	17,828	0.01%
2022/07/28	10	81.37	59	81.45	81.30	-49	18,013	-0.27%
2022/07/27	6	81.27	3	81.60	82.00	3	17,969	0.02%
2022/07/26	16	81.02	30.2	81.05	80.60	-14.2	17,962	-0.08%
2022/07/25	9	82.71	7	83.06	82.00	2	18,124	0.01%
2022/07/22	11	83.00	20	82.88	83.20	-9	18,249	-0.05%
2022/07/21	12	82.27	22.1	82.38	82.70	-10.1	18,378	-0.05%
2022/07/20	100.2	82.18	42.2	82.44	82.00	58	18,350	0.32%
2022/07/19	39.2	80.07	17.1	79.78	79.30	22.1	18,343	0.12%
2022/07/18	14.2	78.27	38	77.91	78.60	-23.8	18,432	-0.13%
2022/07/15	23.3	78.49	17	78.52	78.10	6.3	18,611	0.03%
2022/07/14	41	75.26	47.4	76.70	78.00	-6.4	18,439	-0.03%
2022/07/13	25	74.35	85.1	73.75	72.80	-60.1	18,099	-0.33%
2022/07/12	71.1	70.66	67	70.46	69.30	4.1	17,954	0.02%
2022/07/11	25	72.39	9	72.38	73.00	16	17,971	0.09%
2022/07/08	123.5	71.19	101	71.95	72.00	22.5	17,874	0.13%	大買/大賣/
2022/07/07	85.1	66.43	83.1	67.52	69.60	2	17,515	0.01%
2022/07/06	78.1	67.11	79	66.38	67.80	-0.9	17,041	-0.01%
2022/07/05	49	67.61	35	65.30	66.70	14	16,886	0.08%
2022/07/04	48.5	66.28	47	65.68	67.80	1.5	16,571	0.01%
2022/07/01	66.4	72.67	46	73.69	68.50	20.4	16,229	0.13%
2022/06/30	61.3	78.63	69.3	78.70	76.10	-7.9	15,884	-0.05%
2022/06/29	55.2	85.08	50	84.48	84.50	5.2	15,899	0.03%
2022/06/28	23	85.26	22	85.34	84.50	1	15,979	0.01%
2022/06/27	57	84.84	67	85.26	85.50	-10	16,184	-0.06%
2022/06/24	23	83.67	28	83.32	83.00	-5	16,060	-0.03%
2022/06/23	22	80.43	20	80.45	79.50	2	15,859	0.01%
2022/06/22	18.1	79.34	16	79.37	78.60	2.1	15,933	0.01%
2022/06/21	51.1	79.85	11	80.86	80.90	40.1	15,950	0.25%
2022/06/20	11.1	79.27	17	78.80	78.00	-5.9	16,223	-0.04%
2022/06/17	45.3	80.42	31	80.00	79.70	14.3	16,427	0.09%
2022/06/16	48.1	86.47	40	86.32	83.10	8.1	16,176	0.05%
2022/06/15	93	89.51	83.1	88.68	87.60	9.9	16,094	0.06%
2022/06/14	46	89.63	58.1	90.43	91.00	-12.1	15,995	-0.08%
2022/06/13	134	93.06	135.2	93.08	93.70	-1.2	15,559	-0.01%	大買/大賣/
2022/06/10	283	91.16	396.4	91.30	92.90	-113.4	14,723	-0.77%	大買/大賣/鉅額交易
2022/06/09	54	82.46	156	82.93	84.50	-102	13,433	-0.76%	大賣/鉅額交易
2022/06/08	25	80.58	26	79.93	79.80	-1	13,093	-0.01%
2022/06/07	23	79.90	21.2	80.05	80.30	1.8	13,185	0.01%
2022/06/06	15.7	80.24	13	79.63	79.70	2.7	13,305	0.02%
2022/06/02	3.1	81.07	8	81.33	81.10	-4.9	13,452	-0.04%
2022/06/01	55	82.56	21	81.80	81.00	34	13,610	0.25%
2022/05/31	23	81.19	42	81.11	81.30	-19	13,574	-0.14%
2022/05/30	24	79.27	23	80.43	80.90	1	13,569	0.01%
2022/05/27	63.1	77.37	29	77.44	77.60	34.1	13,579	0.25%
2022/05/26	47.5	77.56	20	77.91	76.10	27.5	13,660	0.20%
2022/05/25	15.1	79.85	6	79.65	79.80	9.1	13,603	0.07%
2022/05/24	55.3	80.84	31	80.36	79.40	24.3	13,724	0.18%
2022/05/23	11.1	82.17	12	82.43	81.90	-0.9	13,716	-0.01%
2022/05/20	25	82.39	4	82.00	81.60	21	13,890	0.15%
2022/05/19	31	83.16	29	83.22	82.60	2	14,125	0.01%
2022/05/18	52.2	86.56	37	86.75	85.40	15.2	14,076	0.11%
2022/05/17	14	85.59	14	86.17	87.10	0	14,059	0.00%
2022/05/16	73	87.11	85.2	86.70	86.10	-12.2	14,156	-0.09%
2022/05/13	87	85.37	92.1	86.06	85.50	-5.1	14,000	-0.04%
2022/05/12	44	83.18	139	82.89	82.20	-95	13,723	-0.69%	大賣/
2022/05/11	10.1	82.43	19	82.76	82.20	-8.9	13,722	-0.06%
2022/05/10	45.2	81.17	24	81.29	82.00	21.2	13,907	0.15%
2022/05/09	65	83.28	71	83.42	83.50	-6	13,933	-0.04%
2022/05/06	36	82.15	73	82.15	81.80	-37	14,152	-0.26%
2022/05/05	106	86.82	45.6	86.35	85.00	60.4	14,313	0.42%	大買/
2022/05/04	65	85.15	35	85.13	84.70	30	14,319	0.21%
2022/05/03	8	83.86	12.1	83.52	83.60	-4.1	14,642	-0.03%
2022/04/29	23	84.49	24	85.07	83.00	-1	14,949	-0.01%
2022/04/28	12	82.87	43	84.22	84.40	-31	15,188	-0.20%
2022/04/27	31.1	78.75	23.1	80.22	82.20	8	15,409	0.05%
2022/04/26	14	79.55	15	79.89	78.90	-1	15,952	-0.01%
2022/04/25	31.1	80.30	41.5	79.84	78.20	-10.4	17,592	-0.06%
2022/04/22	58.3	84.68	19	83.73	83.20	39.3	18,309	0.21%
2022/04/21	47	86.74	160	86.75	88.60	-113	18,150	-0.62%	大賣/鉅額交易
2022/04/20	7	83.33	17	83.88	83.90	-10	17,843	-0.06%
2022/04/19	3.1	81.05	16	81.29	81.90	-12.9	17,777	-0.07%
2022/04/18	9.3	78.73	6	79.62	79.00	3.3	17,769	0.02%
2022/04/15	28.5	81.81	8	80.95	80.40	20.5	17,699	0.12%
2022/04/14	31	83.41	30	84.10	84.70	1	17,725	0.01%
2022/04/13	34.5	81.30	19	81.75	82.70	15.5	17,740	0.09%
2022/04/12	19	81.31	15	81.38	81.50	4	17,866	0.02%
2022/04/11	40.4	81.31	20	81.02	80.60	20.4	18,185	0.11%
2022/04/08	97	85.69	20	84.90	84.30	77	18,338	0.42%
2022/04/07	13.2	85.05	20.5	84.73	83.70	-7.3	18,264	-0.04%
2022/04/06	26	87.91	14.2	87.88	86.50	11.9	18,269	0.06%
2022/04/01	52	88.58	167	88.49	88.10	-115	18,349	-0.63%	大賣/鉅額交易
2022/03/31	11.1	86.92	18	86.18	85.00	-6.9	18,987	-0.04%
2022/03/30	114	87.55	117.1	87.33	87.50	-3.1	19,497	-0.02%	大買/大賣/
2022/03/29	32	84.91	15	84.97	84.90	17	19,574	0.09%
2022/03/28	48	84.64	23	84.26	84.10	25	19,911	0.13%
2022/03/25	60.5	85.06	62.4	84.39	84.30	-1.9	20,157	-0.01%
2022/03/24	31	84.01	37.2	84.50	84.60	-6.2	19,981	-0.03%
2022/03/23	36	84.31	72.1	84.22	84.00	-36.1	19,952	-0.18%
2022/03/22	86	82.44	89.2	83.27	83.20	-3.2	19,614	-0.02%
2022/03/21	13.1	80.96	123.3	81.00	81.10	-110.1	19,165	-0.57%	大賣/鉅額交易
2022/03/18	32.1	78.77	86	79.96	80.20	-53.9	19,076	-0.28%
2022/03/17	19.1	75.67	43	76.80	78.00	-24	18,924	-0.13%
2022/03/16	28	72.98	29.1	72.52	72.70	-1.1	18,806	-0.01%
2022/03/15	16.1	74.58	62	74.80	73.70	-45.9	19,070	-0.24%
2022/03/14	7	77.86	40	77.30	76.20	-33	19,058	-0.17%
2022/03/11	36	77.44	73	77.49	77.50	-37	19,096	-0.19%
2022/03/10	172.1	76.91	37	77.27	77.40	135.1	19,112	0.71%	大買/鉅額交易
2022/03/09	66	74.14	28	74.41	74.50	38	19,083	0.20%
2022/03/08	17.2	75.15	18.2	74.97	73.00	-1	19,352	-0.01%
2022/03/07	64.4	76.04	17	76.26	75.90	47.4	19,490	0.24%
2022/03/04	15	80.24	31	81.43	79.90	-16	19,604	-0.08%
2022/03/03	34	81.72	25	81.83	81.20	9	19,587	0.05%
2022/03/02	60	81.73	21	81.88	82.00	39	19,606	0.20%
2022/03/01	50	83.41	41.1	83.52	83.00	8.9	19,523	0.05%
2022/02/25	37.1	81.49	27	81.46	80.70	10.1	19,416	0.05%
2022/02/24	52.4	81.73	59.1	81.31	80.90	-6.8	19,268	-0.04%
2022/02/23	18.1	80.30	19	80.70	82.60	-0.9	19,255	0.00%
2022/02/22	51.1	79.54	21	79.14	79.10	30.1	19,533	0.15%
2022/02/21	91	82.96	72.3	82.84	81.50	18.7	19,734	0.09%
2022/02/18	14	81.67	11.3	82.09	82.30	2.7	19,605	0.01%
2022/02/17	19	82.87	55.3	82.66	81.70	-36.3	19,788	-0.18%
2022/02/16	37	82.56	92	82.08	82.20	-55	20,081	-0.27%
2022/02/15	64.3	80.80	13	80.45	79.70	51.3	20,243	0.25%
2022/02/14	46.1	80.32	24	80.52	80.90	22.1	20,233	0.11%
2022/02/11	32	80.87	10	80.90	80.50	22	20,318	0.11%
2022/02/10	41.1	81.34	79	81.77	80.30	-37.9	20,465	-0.19%
2022/02/09	12	81.98	9	81.86	82.00	3	20,238	0.01%
2022/02/08	33	81.12	20	81.86	82.30	13	20,134	0.06%
2022/02/07	42.1	78.36	29	79.06	79.20	13.1	20,136	0.06%
2022/01/26	45	75.05	38	74.93	75.30	7	19,988	0.04%
2022/01/25	41	76.72	41	75.67	74.60	0	20,253	0.00%
2022/01/24	53	78.54	22	78.61	78.40	31	19,943	0.16%
2022/01/21	65.5	81.06	51.3	81.01	79.80	14.2	19,748	0.07%
2022/01/20	143.2	85.94	116	84.85	84.20	27.2	19,449	0.14%	大買/大賣/
2022/01/19	79.1	85.13	145.1	85.41	88.50	-66	19,270	-0.34%	大賣/
2022/01/18	261.5	84.25	381.8	84.81	86.50	-120.4	18,766	-0.64%	大買/大賣/鉅額交易
2022/01/17	95	79.98	216.7	80.50	81.90	-121.7	17,478	-0.70%	大賣/鉅額交易
2022/01/14	33.3	72.79	34	73.56	74.60	-0.7	17,043	0.00%
2022/01/13	13.1	73.51	8	74.29	73.40	5.1	17,029	0.03%
2022/01/12	21	73.06	6	72.93	73.10	15	17,087	0.09%
2022/01/11	19.3	73.26	8	72.94	73.00	11.3	17,225	0.07%
2022/01/10	12	73.33	7.2	73.98	74.40	4.8	17,230	0.03%
2022/01/07	56.2	74.27	43	73.58	73.80	13.2	17,320	0.08%
2022/01/06	42	75.77	14.2	75.89	75.70	27.8	17,216	0.16%
2022/01/05	107	78.49	28	78.96	76.90	79	17,223	0.46%	大買/
2022/01/04	105	79.78	122	79.57	79.80	-17	17,119	-0.10%	大買/大賣/
2022/01/03	46	78.58	80	78.34	78.40	-34	17,047	-0.20%
2021/12/30	63	76.51	21	76.02	76.00	42	17,006	0.25%
2021/12/29	24.2	76.26	114	76.33	77.00	-89.8	17,188	-0.52%	大賣/
2021/12/28	175	75.79	53.2	75.77	75.30	121.8	17,376	0.70%	大買/鉅額交易
2021/12/27	143.1	80.39	89.1	79.90	76.80	54	17,290	0.31%	大買/
2021/12/24	114.6	79.62	120.3	79.24	79.50	-5.7	16,521	-0.03%	大買/大賣/
2021/12/23	77.1	77.62	132.1	77.39	76.10	-55	16,079	-0.34%	大賣/
2021/12/22	98.2	76.28	62.1	76.53	76.80	36.1	16,097	0.22%
2021/12/21	33.1	74.73	201.1	74.12	74.80	-168	16,350	-1.03%	大賣/鉅額交易
2021/12/20	62	72.10	39	72.17	72.10	23	16,748	0.14%
2021/12/17	19	72.07	26	72.22	71.80	-7	17,353	-0.04%
2021/12/16	60.1	72.02	140.1	72.60	72.90	-80	18,473	-0.43%	大賣/
2021/12/15	18	70.85	9	70.88	71.20	9	18,797	0.05%
2021/12/14	28	70.15	15	69.70	69.70	13	19,915	0.07%
2021/12/13	105	71.28	7	70.94	70.80	98	19,967	0.49%	大買/
2021/12/10	47.3	72.25	8	71.80	71.80	39.3	20,003	0.20%
2021/12/09	130	73.50	98	73.53	71.80	32	20,153	0.16%	大買/
2021/12/08	17	72.22	19	71.91	71.70	-2	20,243	-0.01%
2021/12/07	19	72.00	26	71.89	71.40	-7	20,510	-0.03%
2021/12/06	22	72.17	6	71.97	71.50	16	20,847	0.08%
2021/12/03	34	73.58	16	73.13	73.10	18	21,083	0.09%
2021/12/02	41.5	74.57	49	74.25	73.40	-7.5	21,248	-0.04%
2021/12/01	9.5	73.41	94	74.12	74.80	-84.5	21,001	-0.40%
2021/11/30	22	72.37	81	73.00	71.90	-59	20,871	-0.28%
2021/11/29	20.1	69.40	28	68.45	70.20	-7.9	20,898	-0.04%
2021/11/26	25	69.56	19	68.55	68.60	6	21,168	0.03%
2021/11/25	13	71.20	17	71.06	70.60	-4	21,544	-0.02%
2021/11/24	18	70.32	28	70.68	71.70	-10	21,825	-0.05%
2021/11/23	85	70.29	83.1	70.83	69.50	1.9	22,059	0.01%
2021/11/22	24.1	71.37	7.3	71.52	71.20	16.8	22,250	0.08%
2021/11/19	72.5	72.70	108.2	74.11	72.00	-35.8	22,468	-0.16%	大賣/
2021/11/18	147.2	76.70	67	76.33	74.30	80.2	22,692	0.35%	大買/
2021/11/17	45	75.81	18.4	76.17	76.60	26.6	22,937	0.12%
2021/11/16	53.5	76.30	40	76.12	76.10	13.5	23,234	0.06%
2021/11/15	78.6	75.97	127.1	75.86	77.10	-48.5	23,129	-0.21%	大賣/
2021/11/12	32.1	72.42	75	73.25	72.90	-42.9	22,814	-0.19%
2021/11/11	29	70.57	166	70.04	70.30	-137	22,494	-0.61%	大賣/鉅額交易
2021/11/10	105	69.70	43	69.70	69.30	62	22,421	0.28%	大買/
2021/11/09	147	71.55	137	71.79	71.40	10	22,333	0.04%	大買/大賣/
2021/11/08	202	69.50	143	69.39	68.90	59	22,056	0.27%	大買/大賣/
2021/11/05	46.1	70.84	37	69.85	69.80	9.1	22,045	0.04%
2021/11/04	74.1	71.27	125	71.13	70.50	-50.9	21,995	-0.23%	大賣/
2021/11/03	34	68.39	67	69.11	69.20	-33	21,721	-0.15%
2021/11/02	162	68.97	152	68.63	68.70	10	21,595	0.05%	大買/大賣/
2021/11/01	35	66.63	41	67.08	66.80	-6	21,179	-0.03%
2021/10/29	51	66.32	43	66.93	66.40	8	21,456	0.04%
2021/10/28	67	66.23	15	66.41	66.10	52	21,356	0.24%
2021/10/27	9	66.52	12	66.33	66.50	-3	21,276	-0.01%
2021/10/26	34	67.16	32	66.65	66.10	2	21,051	0.01%
2021/10/25	67	66.93	38	66.91	67.60	29	20,900	0.14%
2021/10/22	121	69.34	184	69.08	69.50	-63	20,581	-0.31%	大買/大賣/
2021/10/21	7	65.37	10	65.35	65.40	-3	20,217	-0.01%
2021/10/20	7	65.41	4	65.85	65.60	3	20,230	0.01%
2021/10/19	4	66.50	9	65.93	65.20	-5	20,243	-0.02%
2021/10/18	4	65.20	3	64.27	64.00	1	20,262	0.00%
2021/10/15	19	66.02	23	65.94	65.40	-4	20,318	-0.02%
2021/10/14	5	64.70	7	64.31	63.60	-2	20,393	-0.01%
2021/10/13	11	65.00	20	65.22	63.50	-9	20,486	-0.04%
2021/10/12	6	66.90	6	66.38	66.50	0	20,602	0.00%
2021/10/08	27	67.18	104	67.59	67.20	-77	20,877	-0.37%	大賣/
2021/10/07	81	65.73	46.2	65.55	66.20	34.8	20,748	0.17%
2021/10/06	31	63.99	9	63.42	61.90	22	20,929	0.11%
2021/10/05	31	64.52	27	61.83	65.30	4	21,158	0.02%
2021/10/04	99	62.19	73	62.00	61.10	26	21,377	0.12%
2021/10/01	48	63.12	29	62.88	62.00	19	21,852	0.09%
2021/09/30	56	64.68	4.1	64.94	65.00	51.9	22,125	0.23%
2021/09/29	64	65.95	20	66.59	64.40	44	22,091	0.20%
2021/09/28	151	66.76	104	66.65	68.30	47	21,963	0.21%	大買/大賣/
2021/09/27	72	68.25	80.2	68.38	67.80	-8.2	21,377	-0.04%
2021/09/24	200	75.69	146	74.63	73.20	54	20,841	0.26%	大買/大賣/
2021/09/23	165.8	76.69	133.1	76.57	75.20	32.7	20,504	0.16%	大買/大賣/
2021/09/22	37.5	72.55	21	72.90	74.00	16.5	19,655	0.08%
2021/09/17	70.1	72.44	260.5	73.02	74.00	-190.4	19,780	-0.96%	大賣/鉅額交易
2021/09/16	28	67.67	23	68.01	68.10	5	19,538	0.03%
2021/09/15	17	66.75	26.3	67.59	67.90	-9.3	20,570	-0.04%
2021/09/14	37	66.61	41	66.84	67.10	-4	21,067	-0.02%
2021/09/13	125	67.84	62	67.32	66.80	63	21,772	0.29%	大買/
2021/09/10	88	69.96	123	70.68	71.40	-35	22,090	-0.16%	大賣/
2021/09/09	61	67.42	89.1	68.09	69.00	-28.1	22,192	-0.13%
2021/09/08	215	65.30	159	65.12	63.40	56	21,866	0.26%	大買/大賣/
2021/09/07	48	68.98	22.5	68.77	67.50	25.5	21,743	0.12%
2021/09/06	30	71.75	22	70.95	71.00	8	21,739	0.04%
2021/09/03	33	71.90	33	71.78	72.80	0	22,282	0.00%
2021/09/02	122.4	73.69	107	72.98	71.80	15.4	22,925	0.07%	大買/大賣/
2021/09/01	92	73.38	45	73.30	73.90	47	22,892	0.21%
2021/08/31	77.4	72.19	92	72.34	73.50	-14.6	22,774	-0.06%
2021/08/30	59	69.07	77	69.50	70.20	-18	22,515	-0.08%
2021/08/27	72.1	68.38	30	68.00	67.00	42.1	22,888	0.18%
2021/08/26	100	72.25	459	72.23	71.00	-359	22,684	-1.58%	大賣/鉅額交易
2021/08/25	55	72.70	76.1	72.67	73.60	-21.1	22,699	-0.09%
2021/08/24	118	70.64	127.1	71.04	71.90	-9.1	22,793	-0.04%	大買/大賣/
2021/08/23	106	68.28	29.1	68.36	68.40	77	22,466	0.34%	大買/
2021/08/20	397	66.22	103.1	67.53	68.30	293.9	21,927	1.34%	大買/大賣/鉅額交易
2021/08/19	17	62.60	1	64.00	62.10	16	21,540	0.07%
2021/08/18	73	62.48	34	61.35	64.20	39	21,563	0.18%
2021/08/17	6	59.83	6	58.77	58.40	0	21,806	0.00%
2021/08/16	4	61.75	14	61.67	61.80	-10	21,904	-0.05%
2021/08/13	22.1	64.97	28.9	63.67	63.00	-6.8	22,091	-0.03%
2021/08/12	29	66.57	1	66.70	66.70	28	22,137	0.13%
2021/08/11	17	67.79	4	68.68	66.70	13	22,430	0.06%
2021/08/10	25.1	69.59	38	68.66	67.60	-12.9	22,891	-0.06%
2021/08/09	10	70.90	26	70.54	69.80	-16	23,158	-0.07%
2021/08/06	15	72.29	7	72.23	72.00	8	23,356	0.03%
2021/08/05	13.2	72.25	12	72.00	71.60	1.2	23,597	0.00%
2021/08/04	150.1	74.15	121	75.38	72.90	29.1	23,730	0.12%	大買/大賣/
2021/08/03	37.3	73.26	36	72.66	72.80	1.3	23,608	0.01%
2021/08/02	21.4	70.73	9	71.97	72.60	12.4	23,615	0.05%
2021/07/30	37	72.92	45	72.70	71.50	-8	23,555	-0.03%
2021/07/29	13	72.18	15	73.35	72.50	-2	23,566	-0.01%
2021/07/28	13.1	71.96	10	72.15	72.20	3.1	23,539	0.01%
2021/07/27	39.2	73.32	15	73.63	73.00	24.2	23,608	0.10%
2021/07/26	4.1	74.92	31	75.78	75.80	-27	23,587	-0.11%
2021/07/23	38.3	74.90	18	73.99	73.70	20.3	23,536	0.09%
2021/07/22	24	75.67	17	76.33	75.60	7	23,612	0.03%
2021/07/21	15	75.15	15	75.10	74.00	0	23,653	0.00%
2021/07/20	24.2	73.86	33.3	74.39	74.90	-9.2	23,966	-0.04%
2021/07/19	19.2	76.56	22.2	77.09	75.50	-3	24,015	-0.01%
2021/07/16	23.1	76.34	4.3	76.26	77.40	18.8	23,986	0.08%
2021/07/15	41	77.54	37	78.93	77.90	4	23,945	0.02%
2021/07/14	17.1	79.42	19	79.73	80.10	-1.9	23,673	-0.01%
2021/07/13	63.2	81.33	41.1	79.74	79.50	22	23,558	0.09%
2021/07/12	68.1	80.86	59.1	81.28	80.00	9	23,234	0.04%
2021/07/09	75.3	77.94	47	77.69	77.10	28.3	22,821	0.12%
2021/07/08	63.1	74.94	85.2	76.68	77.90	-22.1	22,565	-0.10%
2021/07/07	73.1	72.89	73.1	72.85	71.50	0	22,038	0.00%
2021/07/06	28.3	69.68	32.3	70.25	70.50	-4	21,536	-0.02%
2021/07/05	43.2	69.20	34.1	69.15	69.00	9.2	21,469	0.04%
2021/07/02	24.5	66.86	37	66.98	67.30	-12.5	21,371	-0.06%
2021/07/01	38	67.03	64.2	66.92	66.90	-26.2	21,323	-0.12%
2021/06/30	69	67.82	50.4	67.39	66.90	18.7	21,245	0.09%
2021/06/29	45.6	67.18	82.6	67.36	68.60	-37.1	21,157	-0.18%
2021/06/28	95.3	69.06	80	68.62	68.50	15.3	20,979	0.07%
2021/06/25	93.2	69.26	141.1	68.95	67.50	-47.9	20,524	-0.23%	大賣/
2021/06/24	184.2	66.11	153.2	66.21	66.60	31	19,750	0.16%	大買/大賣/
2021/06/23	27.1	63.91	78	65.43	67.30	-50.9	18,688	-0.27%
2021/06/22	228.2	63.41	157	62.65	61.20	71.2	18,167	0.39%	大買/大賣/
2021/06/21	79.2	61.52	144.2	60.72	62.20	-65	17,304	-0.38%	大賣/
2021/06/18	78.1	60.14	45	59.91	58.20	33.1	16,717	0.20%
2021/06/17	14	59.00	24	58.87	59.30	-10	16,341	-0.06%
2021/06/16	10.1	58.95	9	59.17	58.90	1.1	16,350	0.01%
2021/06/15	45.1	59.25	32.2	59.45	59.60	12.9	16,266	0.08%
2021/06/11	77.2	59.60	62	59.57	58.70	15.2	16,170	0.09%
2021/06/10	53.2	60.15	249.4	59.29	61.50	-196.2	15,582	-1.26%	大賣/鉅額交易
2021/06/09	141	58.64	303	57.21	57.00	-162	14,780	-1.10%	大買/大賣/鉅額交易
2021/06/08	175	57.97	74	57.83	58.00	101	14,714	0.69%	大買/鉅額交易
2021/06/07	6	56.50	31	56.78	57.10	-25	14,632	-0.17%
2021/06/04	135.1	56.35	63.1	57.66	55.60	72	14,561	0.49%	大買/
2021/06/03	19	57.77	20.2	57.48	57.60	-1.2	14,382	-0.01%
2021/06/02	69	56.83	40	57.41	57.40	29	15,129	0.19%
2021/06/01	93	56.79	131	56.92	57.10	-38	15,199	-0.25%	大賣/
2021/05/31	27	54.82	42	54.69	55.20	-15	15,227	-0.10%
2021/05/28	1	52.50	6	52.93	53.10	-5	15,469	-0.03%
2021/05/27	26	52.20	1	52.30	52.50	25	15,987	0.16%
2021/05/26	28	53.16	13	53.41	53.10	15	16,018	0.09%
2021/05/25	20	53.34	28	53.99	53.70	-8	16,292	-0.05%
2021/05/24	9	51.49	23	51.97	52.40	-14	16,165	-0.09%
2021/05/21	3	50.73	1	51.00	51.00	2	16,101	0.01%
2021/05/20	3	50.80	4	50.46	49.15	-1	16,063	-0.01%
2021/05/19	16	50.25	18	50.20	50.80	-2	16,355	-0.01%
2021/05/18	38	50.03	32	50.68	50.50	6	16,269	0.04%
2021/05/17	3	46.80	44	47.33	48.25	-41	16,002	-0.26%
2021/05/14	2	46.63	15	45.89	45.90	-13	15,709	-0.08%
2021/05/13	13	41.23	18	42.58	43.85	-5	15,454	-0.03%
2021/05/12	11	42.97	8	42.19	41.85	3	15,261	0.02%
2021/05/11	35	45.99	4	46.95	46.50	31	15,083	0.21%
2021/05/10	0	0.00	131	49.54	51.00	-131	14,954	-0.88%	大賣/鉅額交易
2021/05/07	139	49.62	11	49.77	50.00	128	15,094	0.85%	大買/鉅額交易
2021/05/06	2	49.00	11	48.74	48.60	-9	15,325	-0.06%
2021/05/05	16	48.91	22.1	49.92	49.45	-6.1	15,640	-0.04%
2021/05/04	10	50.40	13	49.78	48.60	-3	15,717	-0.02%
2021/05/03	2	52.75	67	53.03	52.40	-65	15,715	-0.41%
2021/04/29	41	54.97	2	55.25	54.90	39	15,787	0.25%
2021/04/28	11	54.87	0	0.00	54.40	11	15,954	0.07%
2021/04/27	24	55.89	9	56.33	55.20	15	16,104	0.09%
2021/04/26	51	57.64	44	57.94	57.60	7	16,107	0.04%
2021/04/23	9	56.52	23	56.66	56.80	-14	16,313	-0.09%
2021/04/22	1	54.80	24	55.75	54.50	-23	17,306	-0.13%
2021/04/21	2	55.45	15	56.35	55.80	-13	18,548	-0.07%
2021/04/20	1	54.50	20	55.44	55.60	-19	18,986	-0.10%
2021/04/19	11	54.77	2	55.00	55.00	9	19,073	0.05%
2021/04/16	3	53.63	9	54.89	54.50	-6	19,226	-0.03%
2021/04/15	1	52.20	4	53.05	53.30	-3	19,540	-0.02%
2021/04/14	16	51.66	16	51.74	52.10	0	20,165	0.00%
2021/04/13	2	54.75	13	54.02	53.30	-11	20,424	-0.05%
2021/04/12	5	55.12	11	55.09	55.10	-6	20,580	-0.03%
2021/04/09	10	55.77	4	55.85	55.60	6	20,790	0.03%
2021/04/08	5	56.04	12	56.20	56.30	-7	20,714	-0.03%
2021/04/07	1	55.00	1	55.10	55.20	0	20,671	0.00%
2021/04/06	13	55.26	6	55.03	55.00	7	20,774	0.03%
2021/04/01	366	57.17	14	56.31	55.10	352	20,871	1.69%	大買/鉅額交易
2021/03/31	1	55.60	12	55.78	56.20	-11	20,914	-0.05%
2021/03/30	3	54.70	2	54.95	55.20	1	20,906	0.00%
2021/03/29	6	55.12	1	54.90	54.70	5	21,165	0.02%
2021/03/26	8	54.89	9	54.99	55.00	-1	21,781	0.00%
2021/03/25	8	55.36	2	55.10	54.90	6	22,481	0.03%
2021/03/24	8	55.10	2	54.90	55.80	6	23,017	0.03%
2021/03/23	52	55.81	23	55.54	55.20	29	24,177	0.12%
2021/03/22	13	54.40	2	54.30	54.50	11	25,564	0.04%
2021/03/19	16	54.54	57	54.53	54.90	-41	26,379	-0.16%
2021/03/18	6	55.23	1	55.40	55.40	5	26,682	0.02%
2021/03/17	53	55.18	22	55.15	55.20	31	26,843	0.12%
2021/03/16	18	55.94	9	55.73	56.00	9	26,959	0.03%
2021/03/15	13	56.48	1	56.60	56.60	12	27,473	0.04%
2021/03/12	34	57.49	27	57.72	56.80	7	28,315	0.02%
2021/03/11	10	56.06	32	56.37	57.20	-22	28,314	-0.08%
2021/03/10	26	56.54	25	55.88	55.80	1	28,369	0.00%
2021/03/09	105	57.25	47	56.94	56.10	58	28,478	0.20%	大買/
2021/03/08	103	58.59	57	58.75	58.50	46	28,130	0.16%	大買/
2021/03/05	26	55.30	59	56.39	57.40	-33	27,418	-0.12%
2021/03/04	165	57.16	147	56.59	55.20	18	27,432	0.07%	大買/大賣/
2021/03/03	19	55.55	5	56.02	56.00	14	27,244	0.05%
2021/03/02	30	55.80	54	56.55	56.90	-24	27,361	-0.09%
2021/02/26	9	54.52	6	54.43	54.20	3	27,598	0.01%
2021/02/25	47	56.18	189	56.45	55.90	-142	28,817	-0.49%	大賣/鉅額交易
2021/02/24	205	55.77	54	55.98	56.20	151	28,672	0.53%	大買/鉅額交易
2021/02/23	20	54.51	70	54.60	54.60	-50	28,567	-0.18%
2021/02/22	46	55.27	5	55.68	55.30	41	29,133	0.14%
2021/02/19	20	55.52	62	55.58	55.20	-42	29,472	-0.14%
2021/02/18	13	54.82	9	54.94	54.70	4	29,370	0.01%
2021/02/17	30	54.75	37	55.69	55.10	-7	29,266	-0.02%
2021/02/05	6	52.47	5	52.58	52.40	1	29,022	0.00%
2021/02/04	0	0.00	6	52.30	52.60	-6	29,098	-0.02%
2021/02/03	17	52.35	25	51.81	51.80	-8	29,153	-0.03%
2021/02/02	10	52.04	8	52.09	52.30	2	29,241	0.01%
2021/02/01	18	51.57	63	52.06	51.70	-45	29,392	-0.15%
2021/01/29	26	53.63	14	53.46	52.10	12	29,399	0.04%
2021/01/28	48	53.90	48	54.28	54.00	0	29,365	0.00%
2021/01/27	15	54.46	24	54.55	54.30	-9	29,304	-0.03%
2021/01/26	14	52.94	26	52.81	52.60	-12	29,082	-0.04%
2021/01/25	36	52.04	13	52.24	52.10	23	29,081	0.08%
2021/01/22	21	52.72	4	52.78	53.30	17	29,043	0.06%
2021/01/21	22	52.19	12	52.46	51.90	10	29,111	0.03%
2021/01/20	20	52.98	26	52.73	51.80	-6	29,221	-0.02%
2021/01/19	25	54.97	7	55.16	54.90	18	29,169	0.06%
2021/01/18	82	56.71	23	58.27	56.00	59	29,279	0.20%
2021/01/15	139.5	60.09	107	59.28	57.20	32.5	28,862	0.11%	大買/大賣/
2021/01/14	72	58.51	121	58.66	58.60	-49	28,001	-0.17%	大賣/
2021/01/13	43	54.05	98	53.96	55.80	-55	27,286	-0.20%
2021/01/12	26	51.63	33	51.95	51.90	-7	27,793	-0.03%
2021/01/11	46	51.27	1	51.90	51.30	45	29,346	0.15%
2021/01/08	32	53.62	29	54.07	52.80	3	29,446	0.01%
2021/01/07	36	55.26	59	55.81	54.80	-23	29,322	-0.08%
2021/01/06	15	53.74	60	53.73	54.40	-45	28,939	-0.16%
2021/01/05	8	52.19	4	52.88	52.90	4	28,551	0.01%
2021/01/04	24	51.20	120	51.79	51.90	-96	28,438	-0.34%	大賣/
2020/12/31	47	50.58	6	50.32	50.50	41	28,400	0.14%
2020/12/30	6	51.00	45	51.14	50.90	-39	28,752	-0.14%
2020/12/29	51	50.37	8	50.60	50.30	43	28,854	0.15%
2020/12/28	69	50.65	12	50.46	50.60	57	28,837	0.20%
2020/12/25	55	51.16	30.9	50.88	50.90	24.1	28,916	0.08%
2020/12/24	9	51.90	16	51.84	51.80	-7	29,015	-0.02%
2020/12/23	18	52.04	43.1	52.00	51.70	-25.1	29,190	-0.09%
2020/12/22	58	53.28	32	53.83	51.50	26	29,768	0.09%
2020/12/21	163	57.32	167	57.31	56.70	-4	29,556	-0.01%	大買/大賣/
2020/12/18	36	56.09	31	55.93	56.20	5	29,020	0.02%
2020/12/17	168	56.29	141.1	56.08	55.30	26.9	28,672	0.09%	大買/大賣/
2020/12/16	107	55.03	233	55.57	56.30	-126	27,633	-0.46%	大買/大賣/鉅額交易
2020/12/15	154	52.95	114	53.05	51.70	40	26,277	0.15%	大買/大賣/
2020/12/14	12	52.24	70	52.60	52.30	-58	25,856	-0.22%
2020/12/11	29.1	50.61	46	51.31	51.30	-16.9	25,771	-0.07%
2020/12/10	85	51.12	11	50.86	50.30	74	25,930	0.29%
2020/12/09	82	53.07	131	52.99	52.00	-49	25,920	-0.19%	大賣/
2020/12/08	93	51.91	132	52.02	52.20	-39	25,644	-0.15%	大賣/
2020/12/07	6	49.79	7	50.64	50.10	-1	25,214	0.00%
2020/12/04	51	49.96	25	49.71	49.50	26	25,529	0.10%
2020/12/03	51	49.68	89.3	49.98	50.80	-38.3	25,769	-0.15%
2020/12/02	11	50.42	8	49.79	49.75	3	26,120	0.01%
2020/12/01	58	50.61	21.2	50.61	50.50	36.8	26,385	0.14%
2020/11/30	49	51.88	37	51.78	51.60	12	26,717	0.04%
2020/11/27	23	51.02	42	51.60	51.80	-19	27,004	-0.07%
2020/11/26	35	50.48	58	50.87	50.50	-23	27,466	-0.08%
2020/11/25	113	51.77	83	51.86	50.20	30	27,248	0.11%	大買/
2020/11/24	692	50.87	798	51.56	51.30	-106	27,467	-0.39%	大買/大賣/鉅額交易
2020/11/23	25	48.77	130	49.02	48.50	-105	27,037	-0.39%	大賣/鉅額交易
2020/11/20	148	48.04	28	48.06	47.95	120	27,737	0.43%	大買/鉅額交易
2020/11/19	29	48.07	39	48.47	47.60	-10	28,676	-0.03%
2020/11/18	7	47.10	79	47.06	47.45	-72	30,627	-0.24%
2020/11/17	51	45.48	74.2	45.66	45.45	-23.2	31,153	-0.07%
2020/11/16	11	44.43	8.1	44.49	44.35	3	32,848	0.01%
2020/11/13	7	43.99	3	44.15	44.10	4	34,025	0.01%
2020/11/12	18	44.39	10	44.24	44.45	8	35,252	0.02%
2020/11/11	12	43.68	4	43.61	43.65	8	36,177	0.02%
2020/11/10	32	45.01	45	44.27	44.00	-13	38,066	-0.03%
2020/11/09	23	44.45	2	45.03	44.90	21	41,214	0.05%
2020/11/06	18	44.45	4	44.63	44.30	14	42,827	0.03%
2020/11/05	9	44.76	6	44.52	44.40	3	43,410	0.01%
2020/11/04	29	45.04	14	45.21	45.15	15	44,703	0.03%
2020/11/03	9	44.54	5	44.51	44.85	4	45,064	0.01%
2020/11/02	4	43.41	1	42.90	43.20	3	45,504	0.01%
2020/10/30	8	44.30	6	43.91	43.95	2	46,417	0.00%
2020/10/29	11.3	43.56	8	43.58	44.95	3.3	46,758	0.01%
2020/10/28	89	44.98	31.3	44.54	44.55	57.7	46,990	0.12%
2020/10/27	8	45.72	9	45.83	45.80	-1	47,118	0.00%
2020/10/26	54	46.54	28	46.23	46.10	26	47,493	0.05%
2020/10/23	34	47.71	12	47.90	47.60	22	48,034	0.05%
2020/10/22	29	48.49	45	48.62	48.05	-16	48,619	-0.03%
2020/10/21	100	50.05	61	49.66	48.95	39	49,101	0.08%
2020/10/20	124	50.45	80	50.85	51.20	44	49,549	0.09%	大買/
2020/10/19	43	49.87	117	49.99	50.90	-74	49,388	-0.15%	大賣/
2020/10/16	9	46.64	23	46.75	46.35	-14	48,913	-0.03%
2020/10/15	58	46.25	29	46.14	45.95	29	49,896	0.06%
2020/10/14	24	46.63	78	47.06	47.35	-54	51,513	-0.10%
2020/10/13	26	45.21	27	45.39	45.40	-1	53,410	0.00%
2020/10/12	7	45.91	52	46.11	45.40	-45	54,813	-0.08%
2020/10/08	9	46.18	25	46.41	46.20	-16	56,601	-0.03%
2020/10/07	62	45.92	7	46.88	45.85	55	57,105	0.10%
2020/10/06	29	46.11	55	46.17	46.55	-26	58,423	-0.04%
2020/10/05	1	45.35	7	45.19	45.35	-6	58,930	-0.01%
2020/09/30	40	44.31	3	44.22	44.60	37	59,080	0.06%
2020/09/29	36	45.00	70	45.30	45.35	-34	59,132	-0.06%
2020/09/28	30	44.32	57	44.61	44.50	-27	59,409	-0.05%
2020/09/25	130	45.42	54	44.47	43.95	76	60,014	0.13%	大買/
2020/09/24	48	46.67	54	47.04	47.00	-6	60,188	-0.01%
2020/09/23	76	47.25	18.2	46.56	46.30	57.8	59,961	0.10%
2020/09/22	281	47.49	14	47.40	47.30	267	60,325	0.44%	大買/鉅額交易
2020/09/21	83	48.65	30	48.71	48.20	53	61,168	0.09%
2020/09/18	7	48.69	21	48.88	49.40	-14	61,286	-0.02%
2020/09/17	71	48.51	206	48.69	48.50	-135	61,454	-0.22%	大賣/鉅額交易
2020/09/16	20	49.66	166	50.05	49.25	-146	61,484	-0.24%	大賣/鉅額交易
2020/09/15	73	50.04	12	49.55	49.15	61	61,668	0.10%
2020/09/14	121	49.77	15	49.81	49.60	106	61,621	0.17%	大買/鉅額交易
2020/09/11	37	49.64	39	49.28	48.85	-2	62,002	0.00%
2020/09/10	39	50.16	34	49.82	49.70	5	63,001	0.01%
2020/09/09	69	51.18	87	50.99	50.70	-18	63,631	-0.03%
2020/09/08	30	51.67	74	50.83	50.60	-44	63,687	-0.07%
2020/09/07	79	53.16	52	51.67	51.80	27	63,840	0.04%
2020/09/04	20	53.54	100	53.53	54.80	-80	63,910	-0.13%
2020/09/03	113	54.71	64	54.64	53.90	49	64,048	0.08%	大買/
2020/09/02	71	53.81	35	53.78	53.80	36	64,353	0.06%
2020/09/01	59	52.38	69	52.11	53.10	-10	64,129	-0.02%
2020/08/31	29	52.07	31	52.10	51.40	-2	63,696	0.00%
2020/08/28	117	53.05	43	52.21	51.80	74	63,696	0.12%	大買/
2020/08/27	51	54.71	39	54.85	55.10	12	63,450	0.02%
2020/08/26	28.1	54.42	77	54.30	53.90	-48.9	63,286	-0.08%
2020/08/25	52	54.67	33	54.62	54.00	19	62,944	0.03%
2020/08/24	234	58.28	129	57.68	55.20	105	62,792	0.17%	大買/大賣/鉅額交易
2020/08/21	27	56.60	81	56.56	57.40	-54	61,011	-0.09%
2020/08/20	115	54.17	84	54.17	52.20	31	62,227	0.05%	大買/
2020/08/19	36	56.75	31	56.49	56.60	5	61,656	0.01%
2020/08/18	31.2	54.54	99	55.05	56.20	-67.8	61,108	-0.11%
2020/08/17	50	53.81	46	53.75	53.10	4	60,793	0.01%
2020/08/14	112	51.73	137	51.76	53.10	-25	60,487	-0.04%	大買/大賣/
2020/08/13	124	50.18	223	50.36	52.20	-99	58,936	-0.17%	大買/大賣/
2020/08/12	94	46.23	210	46.71	48.20	-116	56,215	-0.21%	大賣/鉅額交易
2020/08/11	43	43.88	64	43.78	43.85	-21	55,202	-0.04%
2020/08/10	195	43.78	124	44.23	43.60	71	55,347	0.13%	大買/大賣/
2020/08/07	41	42.13	17	42.19	42.10	24	54,708	0.04%
2020/08/06	61	41.74	25	42.01	41.40	36	55,555	0.06%
2020/08/05	76	42.39	105	42.29	42.70	-29	55,729	-0.05%	大賣/
2020/08/04	64	40.78	33	40.61	40.35	31	55,561	0.06%
2020/08/03	28	40.68	21	41.02	41.20	7	55,548	0.01%
2020/07/31	34	40.58	18	40.35	40.30	16	55,641	0.03%
2020/07/30	32.5	40.60	53.1	40.89	40.80	-20.6	56,159	-0.04%
2020/07/29	80	41.68	27	41.15	40.55	53	56,588	0.09%
2020/07/28	11	42.54	32	42.44	42.50	-21	56,594	-0.04%
2020/07/27	25	42.94	31	43.03	42.15	-6	56,788	-0.01%
2020/07/24	46.5	42.11	47	42.52	41.55	-0.5	56,984	0.00%
2020/07/23	49	43.69	116	43.33	43.75	-67	57,673	-0.12%	大賣/
2020/07/22	46	42.52	26	42.68	42.30	20	58,198	0.03%
2020/07/21	118	42.17	94	42.10	41.80	24	57,408	0.04%	大買/
2020/07/20	137	39.60	181	40.10	41.90	-44	57,098	-0.08%	大買/大賣/
2020/07/17	128	38.99	222	38.89	38.10	-94	56,222	-0.17%	大買/大賣/
2020/07/16	148	38.33	236	37.90	38.80	-88	54,977	-0.16%	大買/大賣/
2020/07/15	207	37.16	136	37.44	36.55	71	54,307	0.13%	大買/大賣/
2020/07/14	34	36.14	75	35.99	35.65	-41	54,106	-0.08%
2020/07/13	167	36.12	127	36.18	36.50	40	54,451	0.07%	大買/大賣/
2020/07/10	65	33.52	94	34.01	33.90	-29	54,216	-0.05%
2020/07/09	9	34.02	22	34.01	33.65	-13	54,678	-0.02%
2020/07/08	10	33.74	37	34.01	34.20	-27	55,282	-0.05%
2020/07/07	93	34.18	46	34.05	33.70	47	55,943	0.08%
2020/07/06	65	35.49	46	35.64	35.15	19	56,323	0.03%
2020/07/03	77	34.47	84	34.48	34.50	-7	56,313	-0.01%
2020/07/02	51	33.34	21	33.22	33.20	30	55,775	0.05%
2020/07/01	93	33.90	34	33.86	33.40	59	56,138	0.11%
2020/06/30	42	33.87	179	33.88	33.60	-137	57,055	-0.24%	大賣/鉅額交易
2020/06/29	93	32.21	45	32.02	32.10	48	57,793	0.08%
2020/06/24	8	31.69	6	31.80	32.00	2	59,076	0.00%
2020/06/23	44	31.64	193	31.69	31.65	-149	60,318	-0.25%	大賣/鉅額交易
2020/06/22	130	32.30	71	32.19	32.05	59	60,822	0.10%	大買/
2020/06/19	184	33.24	41	33.35	33.30	143	61,315	0.23%	大買/鉅額交易
2020/06/18	41	33.10	28	32.99	33.15	13	61,646	0.02%
2020/06/17	260	34.27	262	33.75	33.20	-2	61,513	0.00%	大買/大賣/
2020/06/16	5	33.48	42	33.29	34.25	-37	61,513	-0.06%
2020/06/15	39	31.97	46	31.53	31.15	-7	61,691	-0.01%
2020/06/12	61	32.64	62	32.66	32.45	-1	63,144	0.00%
2020/06/11	68	33.30	59	33.54	33.75	9	64,561	0.01%
2020/06/10	37	33.23	38	33.06	33.10	-1	65,914	0.00%
2020/06/09	46	33.94	44	34.40	33.90	2	67,752	0.00%
2020/06/08	47	34.79	14	34.41	33.95	33	68,454	0.05%
2020/06/05	23	35.11	4	35.20	35.00	19	70,044	0.03%
2020/06/04	28	35.38	18	35.45	35.00	10	71,378	0.01%
2020/06/03	47	35.11	25	35.25	35.25	22	72,543	0.03%
2020/06/02	33	36.75	25	36.91	36.10	8	73,155	0.01%
2020/06/01	97	37.52	105	37.66	37.80	-8	73,512	-0.01%	大賣/
2020/05/29	92	37.10	35	37.45	37.25	57	74,101	0.08%
2020/05/28	59	37.04	70	37.73	37.00	-11	74,253	-0.01%
2020/05/27	132	37.93	99	38.57	36.90	33	73,667	0.04%	大買/
2020/05/26	91	35.55	137	35.73	36.45	-46	71,644	-0.06%	大賣/
2020/05/25	40	32.62	12	32.73	33.15	28	70,485	0.04%
2020/05/22	28	33.97	50	34.22	33.35	-22	69,924	-0.03%
2020/05/21	185	33.49	33	33.72	33.65	152	69,183	0.22%	大買/鉅額交易
2020/05/20	10	33.16	14	33.29	32.70	-4	68,662	-0.01%
2020/05/19	50	32.88	82	33.15	33.50	-32	68,360	-0.05%
2020/05/18	119	32.74	38	33.26	32.30	81	67,883	0.12%	大買/
2020/05/15	72	33.68	81	33.77	34.10	-9	67,270	-0.01%
2020/05/14	60	33.10	38	33.76	32.55	22	66,571	0.03%
2020/05/13	149	34.33	72	34.10	33.60	77	66,131	0.12%	大買/
2020/05/12	38	33.71	51	33.97	34.50	-13	65,016	-0.02%
2020/05/11	49	33.76	144	33.91	33.25	-95	64,952	-0.15%	大賣/
2020/05/08	72	33.36	25	33.38	33.20	47	64,286	0.07%
2020/05/07	74	32.76	58	33.06	33.50	16	64,040	0.02%
2020/05/06	102	32.78	80	32.78	32.15	22	63,725	0.03%	大買/
2020/05/05	102	33.90	297	33.98	33.00	-195	63,131	-0.31%	大買/大賣/鉅額交易
2020/05/04	92	32.57	133	33.28	34.05	-41	62,617	-0.07%	大賣/
2020/04/30	94	33.16	99	33.08	33.05	-5	62,094	-0.01%
2020/04/29	119	32.15	176	31.98	32.10	-57	61,518	-0.09%	大買/大賣/
2020/04/28	282	32.27	239	32.26	31.25	43	60,935	0.07%	大買/大賣/
2020/04/27	190	29.68	237.7	30.25	31.50	-47.7	59,408	-0.08%	大買/大賣/
2020/04/24	36	28.46	35	28.53	28.65	1	58,034	0.00%
2020/04/23	164	28.25	86	28.46	28.50	78	57,913	0.13%	大買/
2020/04/22	134	27.05	110	27.80	28.35	24	57,177	0.04%	大買/大賣/
2020/04/21	190	27.74	20	27.61	27.05	170	56,362	0.30%	大買/鉅額交易
2020/04/20	67	27.80	167	27.83	27.70	-100	55,798	-0.18%	大賣/
2020/04/17	128	28.49	210	28.44	27.80	-82	55,711	-0.15%	大買/大賣/
2020/04/16	103	27.99	91	28.12	28.60	12	54,579	0.02%	大買/
2020/04/15	81	28.02	204	27.70	27.80	-123	54,265	-0.23%	大賣/鉅額交易
2020/04/14	107	27.42	51	28.14	28.75	56	53,103	0.11%	大買/
2020/04/13	85	26.89	131	26.84	26.80	-46	52,502	-0.09%	大賣/
2020/04/10	142	26.60	132	26.75	26.40	10	52,164	0.02%	大買/大賣/
2020/04/09	80	25.93	303	26.25	25.35	-223	51,436	-0.43%	大賣/鉅額交易
2020/04/08	105.1	27.88	98	27.84	26.50	7.1	50,729	0.01%	大買/
2020/04/07	71	28.50	17	28.65	28.35	54	49,950	0.11%
2020/04/06	215	25.95	24	26.79	26.90	191	50,020	0.38%	大買/鉅額交易
2020/04/01	92	24.55	553	24.63	25.15	-461	49,877	-0.92%	大賣/鉅額交易
2020/03/31	161	24.25	346	24.48	24.25	-185	48,514	-0.38%	大買/大賣/鉅額交易
2020/03/30	196	23.25	108.1	23.31	23.60	87.9	46,687	0.19%	大買/大賣/
2020/03/27	111	22.26	182	22.52	23.10	-71	45,112	-0.16%	大買/大賣/
2020/03/26	123	20.66	124	20.76	21.00	-1	43,532	0.00%	大買/大賣/
2020/03/25	152	19.84	80	20.04	20.20	72	42,629	0.17%	大買/
2020/03/24	72	18.59	177	18.70	18.85	-105	41,664	-0.25%	大賣/鉅額交易
2020/03/23	53	17.10	32	17.08	17.75	21	41,110	0.05%
2020/03/20	148	18.15	111	18.39	18.00	37	40,715	0.09%	大買/大賣/
2020/03/19	90	18.32	58	18.06	17.20	32	39,451	0.08%
2020/03/18	206	19.69	206	19.82	19.10	0	38,401	0.00%	大買/大賣/
2020/03/17	209	20.59	199.4	20.60	20.05	9.6	36,538	0.03%	大買/大賣/
2020/03/16	305	21.10	287	21.29	19.80	18	34,930	0.05%	大買/大賣/
2020/03/13	659	20.88	631	20.15	21.85	28	33,077	0.08%	大買/大賣/
2020/03/12	83	21.28	166	21.34	19.90	-83	30,903	-0.27%	大賣/
2020/03/11	173	22.09	230	21.89	22.10	-57	29,944	-0.19%	大買/大賣/
2020/03/10	183	19.95	220	20.02	20.50	-37	27,942	-0.13%	大買/大賣/
2020/03/09	140	19.64	219	20.17	18.65	-79	26,321	-0.30%	大買/大賣/
2020/03/06	222	19.08	215	19.31	20.10	7	24,818	0.03%	大買/大賣/
2020/03/05	136	18.21	61	18.27	18.50	75	23,647	0.32%	大買/
2020/03/04	44	17.56	42	17.69	17.75	2	22,811	0.01%
2020/03/03	10	16.67	24	16.63	17.05	-14	21,797	-0.06%
2020/03/02	11	15.07	18	14.85	15.50	-7	21,006	-0.03%
2020/02/27	11	15.21	18	15.37	14.80	-7	21,197	-0.03%
2020/02/26	5	15.67	16	15.87	15.45	-11	21,767	-0.05%
2020/02/25	5	15.73	10	15.75	15.95	-5	22,681	-0.02%
2020/02/24	20	15.78	17	15.72	15.65	3	23,338	0.01%
2020/02/21	12	15.90	5	16.08	16.10	7	23,798	0.03%
2020/02/19	12	15.70	4	15.73	15.70	8	24,387	0.03%
2020/02/18	3	15.70	6	15.45	15.70	-3	24,726	-0.01%
2020/02/17	8	15.63	6	15.56	15.55	2	24,570	0.01%
2020/02/14	95	15.65	103	15.74	15.75	-8	24,439	-0.03%	大賣/
2020/02/13	8	15.54	12	15.44	15.25	-4	24,131	-0.02%
2020/02/12	0	0.00	56	14.98	15.50	-56	23,954	-0.23%
2020/02/11	6	14.70	70	14.77	14.85	-64	23,255	-0.28%
2020/02/10	93	13.95	30	13.82	14.40	63	23,187	0.27%
2020/02/07	6	14.43	12	14.41	14.30	-6	23,024	-0.03%
2020/02/06	7	14.75	4	14.81	14.95	3	22,816	0.01%
2020/02/05	16	14.88	86	15.03	14.40	-70	22,607	-0.31%
2020/02/04	123	15.09	17.4	15.02	15.00	105.6	22,350	0.47%	大買/鉅額交易
2020/02/03	12	14.24	140	14.54	14.35	-128	23,078	-0.55%	大賣/鉅額交易
2020/01/31	22	15.54	9	15.34	15.30	13	22,970	0.06%
2020/01/30	8	16.28	35	16.27	16.20	-27	22,697	-0.12%
2020/01/20	35	18.03	8	17.98	18.00	27	22,672	0.12%
2020/01/17	47	17.94	254	17.63	18.00	-207	22,658	-0.91%	大賣/鉅額交易
2020/01/16	30	17.86	5	18.05	17.70	25	22,405	0.11%
2020/01/15	133	18.39	69	18.38	18.10	64	22,242	0.29%	大買/
2020/01/14	19	18.08	97	18.20	18.40	-78	22,156	-0.35%
2020/01/13	69	18.02	57	18.21	17.85	12	21,854	0.05%
2020/01/10	80	17.89	13	17.94	17.80	67	21,099	0.32%
2020/01/09	79	17.76	39	17.57	18.30	40	20,514	0.19%
2020/01/08	54	16.79	68	16.67	17.15	-14	19,878	-0.07%
2020/01/07	111	17.20	49	17.37	17.05	62	19,780	0.31%	大買/
2020/01/06	47	16.87	87	17.32	17.40	-40	19,344	-0.21%
2020/01/03	67	16.94	13	17.07	16.85	54	18,782	0.29%
2020/01/02	7	16.83	38	17.00	16.85	-31	18,502	-0.17%
2019/12/31	2	16.85	4	16.58	16.65	-2	18,242	-0.01%
2019/12/30	104	17.03	48	17.24	16.80	56	18,122	0.31%	大買/
2019/12/27	23	16.78	54	16.60	16.75	-31	17,507	-0.18%
2019/12/26	25	16.10	7	16.06	16.20	18	17,016	0.11%
2019/12/25	11	15.64	4	15.61	15.80	7	16,928	0.04%
2019/12/24	8	15.45	12	15.48	15.60	-4	17,015	-0.02%
2019/12/23	2	15.43	10	15.50	15.30	-8	17,047	-0.05%
2019/12/20	12	15.59	11	15.67	15.75	1	17,021	0.01%
2019/12/19	17	15.76	2	15.70	15.80	15	17,045	0.09%
2019/12/18	23	15.91	13	15.87	15.75	10	17,159	0.06%
2019/12/17	18	16.33	54	16.45	16.25	-36	17,121	-0.21%
2019/12/16	5	16.35	21	16.25	16.25	-16	17,244	-0.09%
2019/12/13	50	16.09	27	16.08	15.95	23	17,293	0.13%
2019/12/12	117	16.49	72	16.51	16.30	45	17,347	0.26%	大買/
2019/12/11	18	16.77	41	16.63	16.50	-23	17,921	-0.13%
2019/12/10	1	16.20	40	16.39	16.55	-39	17,896	-0.22%
2019/12/09	10	16.35	16	16.47	16.30	-6	18,240	-0.03%
2019/12/06	25	16.18	51	16.27	16.35	-26	18,132	-0.14%
2019/12/05	6	15.69	7	15.70	15.70	-1	17,726	-0.01%
2019/12/04	9	15.49	2	15.43	15.55	7	18,063	0.04%
2019/12/03	7	15.51	17	15.65	15.70	-10	18,789	-0.05%
2019/12/02	18	15.09	53	15.34	15.50	-35	19,620	-0.18%
2019/11/29	44	15.60	43	15.77	15.50	1	19,782	0.01%
2019/11/28	28	15.74	45	15.79	15.60	-17	20,209	-0.08%
2019/11/27	68	16.02	26	15.96	16.10	42	20,992	0.20%
2019/11/26	32	16.06	14	16.00	16.15	18	21,042	0.09%
2019/11/25	55	16.56	57	16.72	16.25	-2	20,617	-0.01%
2019/11/22	86	16.72	139	16.73	16.15	-53	19,834	-0.27%	大賣/
2019/11/21	35	16.02	81	16.29	16.55	-46	18,704	-0.25%
2019/11/20	42	15.88	8	15.75	15.70	34	17,910	0.19%
2019/11/19	167	15.38	23	15.58	15.40	144	17,547	0.82%	大買/鉅額交易
2019/11/18	55	15.10	25	15.26	15.15	30	16,976	0.18%
2019/11/15	25	14.75	11	14.91	14.90	14	16,709	0.08%
2019/11/14	0	0.00	2	13.95	14.00	-2	16,338	-0.01%
2019/11/13	18	14.03	4	14.05	14.00	14	16,424	0.09%
2019/11/12	3	13.85	1	13.95	14.05	2	16,615	0.01%
2019/11/11	1	13.60	0	0.00	13.60	1	16,621	0.01%
2019/11/07	11	14.15	11	13.91	14.15	0	16,592	0.00%
2019/11/06	2	14.55	13	14.46	14.45	-11	16,521	-0.07%
2019/11/05	2	14.75	5	14.75	14.70	-3	16,498	-0.02%
2019/11/04	2	14.60	30	14.94	14.60	-28	16,542	-0.17%
2019/11/01	19	15.04	80	15.30	14.90	-61	16,438	-0.37%
2019/10/31	53	15.47	65.5	15.72	15.35	-12.5	16,321	-0.08%
2019/10/30	33	14.83	15	14.98	15.00	18	15,333	0.12%
2019/10/29	112	14.98	2	14.68	14.45	110	15,140	0.73%	大買/鉅額交易
2019/10/28	8	15.01	1	15.10	14.90	7	15,233	0.05%
2019/10/25	10	14.70	13	14.82	14.80	-3	15,513	-0.02%
2019/10/24	12	14.78	120	14.85	14.75	-108	15,525	-0.70%	大賣/鉅額交易
2019/10/23	8	14.70	170	14.62	14.70	-162	15,859	-1.02%	大賣/鉅額交易
2019/10/22	276	14.80	6	14.90	14.55	270	15,876	1.70%	大買/鉅額交易
2019/10/21	355	14.82	350	14.79	14.75	5	15,823	0.03%	大買/大賣/
2019/10/18	0	0.00	1	14.50	14.55	-1	15,857	-0.01%
2019/10/17	0	0.00	1	14.55	14.55	-1	15,948	-0.01%
2019/10/16	0	0.00	30	14.40	14.40	-30	16,089	-0.19%
2019/10/15	10	14.60	14	14.51	14.70	-4	16,377	-0.02%
2019/10/14	40	13.95	3	14.20	14.25	37	16,316	0.23%
2019/10/08	1	13.80	0	0.00	13.75	1	16,613	0.01%
2019/10/07	3	13.95	0	0.00	13.90	3	16,657	0.02%
2019/10/04	5	13.90	0	0.00	13.90	5	16,669	0.03%
2019/10/03	2	13.90	2	14.15	14.10	0	16,608	0.00%
2019/10/02	2	14.05	1	14.15	14.15	1	16,566	0.01%
2019/09/27	6	13.82	5	13.79	13.80	1	16,560	0.01%
2019/09/26	7	14.50	23	14.26	14.20	-16	16,446	-0.10%
2019/09/25	19	14.42	11	14.35	14.35	8	16,418	0.05%
2019/09/24	4	14.73	2	14.85	14.55	2	16,485	0.01%
2019/09/23	3	14.78	0	0.00	14.80	3	16,398	0.02%
2019/09/20	5	14.58	0	0.00	14.70	5	16,339	0.03%
2019/09/19	8	14.76	5	14.50	14.50	3	16,310	0.02%
2019/09/18	4	14.86	22	14.89	14.85	-18	16,202	-0.11%
2019/09/17	15	15.04	34	14.96	15.00	-19	16,088	-0.12%
2019/09/16	85	15.32	14	15.22	15.10	71	15,838	0.45%
2019/09/12	33	15.02	19	15.07	15.05	14	15,112	0.09%
2019/09/11	9	14.83	18	14.72	15.20	-9	14,883	-0.06%
2019/09/10	0	0.00	14	14.50	14.55	-14	14,308	-0.10%
2019/09/09	2	14.55	31	14.50	14.55	-29	14,145	-0.21%
2019/09/06	45	14.62	60	14.39	14.55	-15	13,956	-0.11%
2019/09/05	25	14.85	10	14.77	14.75	15	13,659	0.11%
2019/09/04	41	14.95	44	15.08	15.10	-3	13,004	-0.02%
2019/09/03	24	14.41	55	14.43	14.45	-31	12,321	-0.25%
2019/09/02	174	14.70	157	14.39	14.80	17	11,884	0.14%	大買/大賣/
2019/08/30	65	14.42	64	14.29	14.45	1	11,134	0.01%
2019/08/29	16	13.27	6	13.45	13.45	10	10,088	0.10%
2019/08/28	0	0.00	11	12.93	12.90	-11	9,654	-0.11%
2019/08/27	14	12.95	0	0.00	12.85	14	9,632	0.15%
2019/08/26	12	12.70	15	12.78	12.75	-3	9,601	-0.03%
2019/08/23	10	13.35	0	0.00	13.15	10	9,533	0.10%
2019/08/22	213	13.50	212	13.31	13.50	1	9,474	0.01%	大買/大賣/
2019/08/21	0	0.00	8	12.92	13.15	-8	9,142	-0.09%
2019/08/20	3	12.70	0	0.00	12.70	3	9,035	0.03%
2019/08/19	7	12.87	12	12.94	12.80	-5	9,010	-0.06%
2019/08/16	25	12.91	10	12.80	12.80	15	8,950	0.17%
2019/08/15	320	12.46	302.3	12.71	12.90	17.7	8,846	0.20%	大買/大賣/
2019/08/14	0	0.00	12	12.50	12.35	-12	8,724	-0.14%
2019/08/13	10	12.25	0	0.00	12.15	10	8,759	0.11%
2019/08/12	0	0.00	5	12.70	12.50	-5	8,864	-0.06%
2019/08/08	10	12.55	6	12.35	12.70	4	8,897	0.04%
2019/08/06	0	0.00	90	11.76	12.30	-90	8,854	-1.02%
2019/08/05	0	0.00	5	12.00	11.95	-5	8,779	-0.06%
2019/08/02	82	12.52	49	12.35	12.25	33	8,777	0.38%
2019/08/01	104	13.09	91	13.05	13.05	13	8,634	0.15%	大買/
2019/07/31	48	13.17	45	13.45	13.45	3	8,513	0.04%
2019/07/30	73	13.81	25.1	13.42	13.40	47.9	8,395	0.57%
2019/07/29	172	13.87	237	14.04	13.85	-65	8,132	-0.80%	大買/大賣/
2019/07/26	7	13.54	0	0.00	13.50	7	7,639	0.09%
2019/07/25	38	13.63	57	13.61	13.40	-19	7,599	-0.25%
2019/07/24	2	12.95	126	13.01	12.95	-124	7,238	-1.71%	大賣/鉅額交易
2019/07/23	1	13.45	44	13.26	13.25	-43	7,257	-0.59%
2019/07/22	7	13.29	8	13.54	13.60	-1	7,202	-0.01%
2019/07/19	10	13.20	8	13.14	13.05	2	7,063	0.03%
2019/07/18	20	13.38	26	13.41	13.05	-6	7,084	-0.08%
2019/07/17	73	13.12	34	13.29	13.30	39	7,012	0.56%
2019/07/16	89	12.58	90	12.77	12.90	-1	6,618	-0.02%
2019/07/15	87	12.48	131	12.53	12.65	-44	6,514	-0.68%	大賣/
2019/07/12	70	12.29	0	0.00	12.15	70	6,223	1.12%
2019/07/11	10	12.20	42	12.15	12.20	-32	6,337	-0.50%
2019/07/10	1	12.00	0	0.00	12.05	1	6,394	0.02%
2019/07/09	10	11.80	0	0.00	11.90	10	6,474	0.15%
2019/07/08	21	11.90	0	0.00	11.90	21	6,669	0.31%
2019/07/05	12	12.06	127	12.00	12.05	-115	6,889	-1.67%	大賣/鉅額交易
2019/07/03	62	11.87	1	11.85	11.80	61	7,866	0.78%
2019/07/02	2	11.95	52	12.00	12.05	-50	8,493	-0.59%
2019/07/01	1	12.10	5	12.00	11.95	-4	8,852	-0.05%
2019/06/27	0	0.00	86	11.75	11.75	-86	8,918	-0.96%
2019/06/26	66	11.52	30	11.58	11.50	36	8,869	0.41%
2019/06/25	50	12.00	50	12.30	11.80	0	8,900	0.00%
2019/06/24	127	11.89	50	11.80	12.00	77	8,807	0.87%	大買/
2019/06/21	10	11.85	0	0.00	11.85	10	8,900	0.11%
2019/06/19	50	11.96	0	0.00	11.85	50	9,136	0.55%
2019/06/14	50	11.70	8	11.76	11.65	42	9,679	0.43%
2019/06/13	31	11.71	28	11.80	11.75	3	9,785	0.03%
2019/06/12	28	11.60	28	11.80	11.65	0	9,772	0.00%
2019/06/11	15	11.78	90	11.48	11.90	-75	9,632	-0.78%
2019/06/10	0	0.00	2.5	10.84	10.85	-2.5	9,393	-0.03%
2019/06/05	50	11.00	0	0.00	10.90	50	9,494	0.53%
2019/06/04	10	10.90	10	10.85	10.85	0	9,529	0.00%
2019/05/31	30	11.15	1	11.05	11.10	29	9,664	0.30%
2019/05/30	0	0.00	27	11.09	11.10	-27	9,733	-0.28%
2019/05/29	10	10.80	1	10.90	10.90	9	9,756	0.09%
2019/05/27	20	10.75	80	10.75	10.70	-60	9,963	-0.60%
2019/05/24	20	10.80	40	10.95	10.75	-20	10,045	-0.20%
2019/05/23	27	10.80	0	0.00	10.80	27	10,078	0.27%
2019/05/22	0	0.00	25	11.29	11.25	-25	10,184	-0.25%
2019/05/21	13	10.96	0	0.00	11.10	13	10,370	0.13%
2019/05/20	95	11.31	0	0.00	11.10	95	10,623	0.89%
2019/05/17	5	12.10	45	12.13	11.90	-40	10,694	-0.37%
2019/05/16	40	11.89	15	12.05	11.75	25	10,831	0.23%
2019/05/15	11	11.96	50	11.88	12.15	-39	11,275	-0.35%
2019/05/14	20	11.15	12	11.49	11.50	8	11,395	0.07%
2019/05/13	30	11.57	10	11.35	11.40	20	11,535	0.17%
2019/05/08	15.5	12.60	1	12.50	12.70	14.5	11,407	0.13%
2019/05/07	0	0.00	13	12.61	12.55	-13	11,432	-0.11%
2019/05/06	5	12.58	3	12.67	12.40	2	11,457	0.02%
2019/05/03	10	13.00	1	13.00	12.95	9	11,463	0.08%
2019/05/02	1	12.55	11	12.95	12.95	-10	11,512	-0.09%
2019/04/30	1	12.40	8	12.40	12.50	-7	11,828	-0.06%
2019/04/29	134	12.85	170	12.53	12.50	-36	11,953	-0.30%	大買/大賣/
2019/04/26	80	13.13	3	13.15	13.15	77	11,857	0.65%
2019/04/25	3	13.33	4	13.36	13.40	-1	11,981	-0.01%
2019/04/24	212	13.35	200	13.22	13.25	12	12,252	0.10%	大買/大賣/
2019/04/23	31	13.55	88	13.49	13.50	-57	12,744	-0.45%
2019/04/22	50	13.70	19	13.80	13.75	31	12,720	0.24%
2019/04/19	214	13.55	153	13.62	13.65	61	12,811	0.48%	大買/大賣/
2019/04/18	19	13.84	200	13.85	13.55	-181	13,033	-1.39%	大賣/鉅額交易
2019/04/17	93	14.09	54	13.98	13.95	39	13,250	0.29%
2019/04/16	51	14.17	95	14.20	14.20	-44	13,785	-0.32%
2019/04/15	54	14.07	20	14.20	14.00	34	14,559	0.23%
2019/04/12	74	13.98	45	14.43	13.90	29	14,618	0.20%
2019/04/11	257	14.37	50	14.15	14.15	207	14,573	1.42%	大買/鉅額交易
2019/04/10	21	14.77	6	14.97	14.60	15	14,472	0.10%
2019/04/09	583	15.99	20	15.60	14.80	563	14,352	3.92%	大買/鉅額交易
2019/04/08	7	14.76	115	14.47	15.30	-108	13,921	-0.78%	大賣/鉅額交易
2019/04/03	10	13.93	115	13.94	13.95	-105	13,527	-0.78%	大賣/鉅額交易
2019/04/02	60	13.43	95	13.63	13.30	-35	13,461	-0.26%
2019/04/01	20	13.38	15	13.47	13.40	5	13,529	0.04%
2019/03/28	22	13.19	11	13.10	13.05	11	13,781	0.08%
2019/03/27	67	13.45	57	13.50	13.50	10	13,798	0.07%
2019/03/26	152	13.66	100	13.55	13.55	52	13,781	0.38%	大買/
2019/03/25	161	13.68	120	13.76	13.75	41	13,752	0.30%	大買/大賣/
2019/03/22	150	14.20	105	14.18	14.10	45	13,772	0.33%	大買/大賣/
2019/03/21	72	14.19	1	14.25	14.15	71	13,846	0.51%
2019/03/20	128	14.36	163	14.39	14.30	-35	13,962	-0.25%	大買/大賣/
2019/03/19	0	0.00	67	14.00	13.80	-67	13,686	-0.49%
2019/03/18	5	13.89	33	14.00	13.85	-28	14,141	-0.20%
2019/03/15	5	13.75	9	13.78	13.75	-4	15,426	-0.03%
2019/03/14	10	13.50	0	0.00	13.45	10	15,854	0.06%
2019/03/13	10	13.50	20	13.50	13.40	-10	16,657	-0.06%
2019/03/12	14	13.60	1	13.60	13.50	13	16,897	0.08%
2019/03/11	0	0.00	4	13.59	13.60	-4	17,158	-0.02%
2019/03/08	20	13.60	0	0.00	13.60	20	17,402	0.11%
2019/03/07	20	13.90	0	0.00	13.70	20	17,504	0.11%
2019/03/06	1	14.05	0	0.00	14.05	1	17,767	0.01%
2019/03/05	35	14.03	29	14.10	14.00	6	17,887	0.03%
2019/03/04	15	13.87	99	14.18	14.20	-84	17,941	-0.47%
2019/02/27	37	13.81	80	13.80	13.80	-43	17,987	-0.24%
2019/02/26	59	14.09	55	14.35	14.00	4	18,108	0.02%
2019/02/25	32	14.00	30	14.20	14.10	2	18,196	0.01%
2019/02/22	0	0.00	28	14.04	14.05	-28	18,265	-0.15%
2019/02/21	69	13.94	0	0.00	14.00	69	18,374	0.38%
2019/02/20	50	14.30	21	14.31	14.20	29	18,544	0.16%
2019/02/19	73	14.31	167	14.61	14.40	-94	18,906	-0.50%	大賣/
2019/02/18	127	14.30	11	14.34	14.10	116	19,488	0.60%	大買/鉅額交易
2019/02/15	59	14.37	12	14.46	14.10	47	19,524	0.24%
2019/02/14	26	14.30	138	14.29	14.10	-112	19,259	-0.58%	大賣/鉅額交易
2019/02/13	72	13.76	11	14.15	13.65	61	18,769	0.33%
2019/02/11	8	13.30	0	0.00	13.40	8	18,485	0.04%
2019/01/30	0	0.00	18	13.33	13.25	-18	18,532	-0.10%
2019/01/29	33	13.21	60	13.28	13.25	-27	18,576	-0.15%
2019/01/28	2	13.30	60	13.33	13.25	-58	18,595	-0.31%
2019/01/25	38	13.13	2	13.35	13.15	36	18,707	0.19%
2019/01/24	0	0.00	18	13.38	13.25	-18	18,874	-0.10%
2019/01/23	9	13.03	32	13.20	13.35	-23	18,954	-0.12%
2019/01/22	141	13.46	201	13.40	13.10	-60	19,032	-0.32%	大買/大賣/
2019/01/21	10	13.85	26	13.93	13.90	-16	18,660	-0.09%
2019/01/18	0	0.00	20	13.83	13.90	-20	18,513	-0.11%
2019/01/17	39	13.89	23	13.75	13.75	16	18,514	0.09%
2019/01/16	34	13.76	56	13.91	13.90	-22	18,396	-0.12%
2019/01/15	250	14.03	40	14.11	13.65	210	18,118	1.16%	大買/鉅額交易
2019/01/14	2	13.35	5	13.32	13.45	-3	17,558	-0.02%
2019/01/11	26	13.53	23	13.36	13.35	3	17,517	0.02%
2019/01/10	39	13.73	18	13.80	13.45	21	17,403	0.12%
2019/01/09	60	14.14	296	14.00	14.00	-236	17,156	-1.38%	大賣/鉅額交易
2019/01/08	59	14.36	68	14.52	14.55	-9	16,910	-0.05%
2019/01/07	430	13.95	231	14.04	14.40	199	16,250	1.22%	大買/大賣/鉅額交易
2019/01/04	42	13.09	13	13.29	13.10	29	15,488	0.19%
2019/01/03	5	13.45	12	13.35	13.45	-7	15,492	-0.05%
2019/01/02	2	13.38	66	13.31	13.15	-64	15,392	-0.42%
2018/12/28	1	13.25	2	13.10	13.10	-1	15,350	-0.01%
2018/12/27	52	13.42	41	13.66	13.05	11	15,497	0.07%
2018/12/26	126	13.55	140	13.60	13.25	-14	15,310	-0.09%	大買/大賣/
2018/12/25	182	13.30	72	13.35	13.50	110	15,415	0.71%	大買/鉅額交易
2018/12/24	53	13.27	21	13.35	13.15	32	15,171	0.21%
2018/12/22	0	0.00	63	13.26	13.25	-63	15,044	-0.42%
2018/12/21	59	13.05	23	12.92	13.20	36	14,973	0.24%
2018/12/20	10	12.43	90	12.56	12.60	-80	14,911	-0.54%
2018/12/18	62	12.49	0	0.00	12.45	62	14,981	0.41%
2018/12/17	1	12.50	28	12.59	12.30	-27	15,113	-0.18%
2018/12/14	25	11.94	87	12.35	12.60	-62	15,534	-0.40%
2018/12/13	72	12.44	22	12.41	12.25	50	15,407	0.32%
2018/12/12	33	12.93	3	12.95	12.90	30	15,294	0.20%
2018/12/11	58	13.11	22	13.15	12.90	36	15,285	0.24%
2018/12/10	108	13.64	133	13.78	13.60	-25	15,357	-0.16%	大買/大賣/
2018/12/07	143	13.07	101	13.34	13.75	42	14,342	0.29%	大買/大賣/
2018/12/06	85	13.40	219	14.04	12.50	-134	14,332	-0.93%	大賣/鉅額交易
2018/12/05	193	13.41	34	13.37	13.75	159	14,145	1.12%	大買/鉅額交易
2018/12/04	11	13.20	41	13.16	13.20	-30	14,467	-0.21%
2018/12/03	25	12.85	55	12.90	12.85	-30	14,798	-0.20%
2018/11/30	23	12.30	10	12.30	12.30	13	15,372	0.08%
2018/11/29	65	12.40	23	12.58	12.10	42	16,645	0.25%
2018/11/27	6	12.75	0	0.00	12.90	6	16,444	0.04%
2018/11/26	0	0.00	15	12.78	12.55	-15	16,484	-0.09%
2018/11/23	2	12.40	5	12.35	12.40	-3	16,524	-0.02%
2018/11/22	13	12.56	0	0.00	12.30	13	16,605	0.08%
2018/11/21	0	0.00	2	13.10	13.10	-2	16,482	-0.01%
2018/11/20	1	12.80	2	12.88	12.95	-1	16,511	-0.01%
2018/11/19	16	13.16	7	12.97	13.15	9	16,536	0.05%
2018/11/16	12	12.96	28	13.00	13.00	-16	16,487	-0.10%
2018/11/15	17	12.34	53.2	12.31	12.50	-36.2	16,133	-0.22%
2018/11/14	7	11.22	247	11.18	11.85	-240	16,585	-1.45%	大賣/鉅額交易
2018/11/13	1	10.25	18	10.74	10.80	-17	17,751	-0.10%
2018/11/12	2	10.70	10	10.65	10.65	-8	18,723	-0.04%
2018/11/08	50	10.75	105	10.58	10.50	-55	20,407	-0.27%	大賣/
2018/11/07	155	10.55	0	0.00	10.60	155	20,800	0.75%	大買/鉅額交易
2018/11/02	11	10.32	2	10.63	10.30	9	20,935	0.04%
2018/11/01	1	10.75	1	10.30	10.65	0	20,773	0.00%
2018/10/31	11	10.01	3	9.99	10.20	8	20,560	0.04%
2018/10/30	3	9.61	1	9.45	9.86	2	20,460	0.01%
2018/10/29	0	0.00	1	9.12	9.10	-1	20,271	0.00%
2018/10/26	3	9.36	2	9.42	9.23	1	20,228	0.00%
2018/10/25	7	9.62	1	9.61	9.43	6	20,159	0.03%
2018/10/22	10	10.20	20	10.25	10.25	-10	19,977	-0.05%
2018/10/19	6	10.00	1	10.05	10.00	5	19,919	0.03%
2018/10/18	0	0.00	1	10.35	10.25	-1	19,835	-0.01%
2018/10/17	1	10.65	1	10.65	10.35	0	19,788	0.00%
2018/10/16	2	10.58	11	10.51	10.45	-9	19,689	-0.05%
2018/10/15	1	10.35	7	10.49	10.30	-6	19,541	-0.03%
2018/10/12	13	10.30	13	10.27	10.40	0	19,446	0.00%
2018/10/11	2	9.80	1	9.90	9.77	1	19,307	0.01%
2018/10/08	1	11.15	56	11.12	11.15	-55	19,037	-0.29%
2018/10/05	19	11.01	2	11.10	11.05	17	18,940	0.09%
2018/10/04	7	11.61	2	11.78	11.50	5	18,673	0.03%
2018/10/03	77	11.56	13	11.68	11.45	64	18,707	0.34%
2018/10/02	101	12.25	22	12.40	12.20	79	18,322	0.43%	大買/
2018/10/01	0	0.00	9	12.46	12.50	-9	18,207	-0.05%
2018/09/28	9	12.20	1	12.25	12.30	8	18,148	0.04%
2018/09/27	21	12.56	24	12.48	12.30	-3	18,060	-0.02%
2018/09/26	1	12.35	2	12.38	12.30	-1	17,822	-0.01%
2018/09/25	37	12.39	10	12.45	12.55	27	17,762	0.15%
2018/09/21	4	12.63	19	12.61	12.45	-15	17,549	-0.09%
2018/09/20	25	12.65	9	12.57	12.25	16	17,320	0.09%
2018/09/19	18	13.14	1	13.65	13.05	17	16,795	0.10%
2018/09/18	4	13.63	1	13.35	13.30	3	16,584	0.02%
2018/09/17	63	13.49	0	0.00	13.50	63	16,401	0.38%
2018/09/14	98	13.75	147	13.94	14.00	-49	16,153	-0.30%	大賣/
2018/09/13	21	12.95	51	13.00	13.20	-30	15,673	-0.19%
2018/09/12	91	13.36	11	13.17	13.20	80	15,263	0.52%
2018/09/11	40	13.56	19	13.38	13.90	21	14,759	0.14%
2018/09/10	34	13.55	76	13.49	13.05	-42	14,108	-0.30%
2018/09/07	29	14.71	34	14.65	14.45	-5	13,489	-0.04%
2018/09/06	42	14.97	32	14.76	14.70	10	12,912	0.08%
2018/09/05	90	15.84	126	15.81	15.10	-36	12,083	-0.30%	大賣/
2018/09/04	16	15.96	36	16.03	16.05	-20	10,813	-0.18%
2018/09/03	23	15.96	10	16.15	15.65	13	10,756	0.12%
2018/08/31	15	16.50	42	16.44	16.70	-27	10,728	-0.25%
2018/08/30	24	16.14	5	16.27	16.00	19	10,548	0.18%
2018/08/29	19	16.01	9	15.97	16.10	10	10,415	0.10%
2018/08/28	2	15.30	3	15.00	15.20	-1	10,336	-0.01%
2018/08/27	14	15.10	22	14.90	15.10	-8	10,217	-0.08%
2018/08/24	30	15.24	8	15.31	15.05	22	10,035	0.22%
2018/08/23	44	15.51	23	15.67	16.00	21	9,818	0.21%
2018/08/22	15	15.07	68	14.98	15.05	-53	9,524	-0.56%
2018/08/21	28	14.80	75	15.21	15.30	-47	9,321	-0.50%
2018/08/20	93	14.05	117	13.96	14.20	-24	7,900	-0.30%	大賣/
2018/08/17	73	13.99	32	14.12	14.30	41	6,493	0.63%
2018/08/16	61	12.45	61	12.71	13.00	0	5,438	0.00%
2018/08/15	70	11.94	49	11.93	12.20	21	4,606	0.46%
2018/08/14	12	10.88	86.2	11.20	11.25	-74.2	3,657	-2.03%
2018/08/13	1	10.45	0	0.00	10.25	1	3,157	0.03%
2018/08/03	0	0.00	2	9.85	9.88	-2	2,805	-0.07%
2018/07/24	0	0.00	10	9.38	9.45	-10	2,811	-0.36%
2018/07/11	12	9.78	0	0.00	9.54	12	2,865	0.42%
2018/07/10	0	0.00	1	9.37	9.36	-1	2,578	-0.04%
2018/07/03	0	0.00	20	9.60	9.68	-20	2,733	-0.73%
2018/06/29	8	9.85	38	9.81	9.88	-30	2,711	-1.11%
2018/06/28	0	0.00	3	9.83	9.76	-3	2,699	-0.11%
2018/06/26	20	10.00	22	9.97	9.98	-2	2,759	-0.07%
2018/06/25	3	10.05	0	0.00	10.05	3	2,739	0.11%
2018/06/22	2	10.35	0	0.00	10.05	2	2,749	0.07%
2018/06/20	1	9.99	1	9.97	10.05	0	2,655	0.00%
2018/06/19	11	10.15	0	0.00	10.20	11	2,617	0.42%
2018/06/15	58	10.43	0	0.00	10.40	58	2,595	2.23%
2018/06/13	1	10.65	9	10.60	10.25	-8	2,509	-0.32%
2018/06/12	6	10.39	0.6	10.55	10.60	5.4	2,438	0.22%
2018/06/11	3	10.35	0	0.00	10.40	3	2,359	0.13%
2018/06/07	0	0.00	5	9.93	9.91	-5	2,190	-0.23%
2018/06/06	0	0.00	10	9.95	9.90	-10	2,158	-0.46%
2018/06/05	0	0.00	0.8	9.70	9.71	-0.8	2,141	-0.04%
2018/06/04	2	9.57	0	0.00	9.56	2	1,934	0.10%
2018/05/31	0	0.00	1	9.30	9.33	-1	1,911	-0.05%
2018/05/30	0.1	9.22	0	0.00	9.24	0.1	1,894	0.01%
2018/05/28	0	0.00	4	9.23	9.23	-4	1,853	-0.22%
2018/05/23	0.5	9.05	0	0.00	9.12	0.5	1,879	0.03%
2018/05/21	10	9.25	5	9.21	9.18	5	1,896	0.26%
2018/05/17	15	9.11	0	0.00	9.13	15	1,923	0.78%
2018/05/15	0	0.00	1	9.30	9.21	-1	1,960	-0.05%
2018/05/14	16	9.48	0	0.00	9.36	16	2,029	0.79%
2018/05/10	0	0.00	10	9.50	9.50	-10	1,980	-0.50%
2018/05/08	10	9.60	0	0.00	9.50	10	2,023	0.49%
2018/04/20	0	0.00	20	9.94	9.97	-20	2,234	-0.90%
2018/04/19	0	0.00	11	10.05	10.00	-11	2,245	-0.49%
2018/04/16	1	9.92	23	9.92	9.92	-22	2,411	-0.91%
2018/04/13	1	10.35	17	10.15	10.10	-16	2,454	-0.65%
2018/04/12	14	10.10	0	0.00	10.00	14	2,602	0.54%
2018/04/10	22	9.59	0	0.00	9.60	22	2,582	0.85%
2018/04/02	0	0.00	15	9.73	9.72	-15	2,691	-0.56%
2018/03/31	15	9.82	0	0.00	9.78	15	2,754	0.54%
2018/03/28	0	0.00	60	9.72	9.70	-60	2,858	-2.10%
2018/03/16	0	0.00	80	10.02	9.86	-80	3,785	-2.11%
2018/03/15	60	10.11	0	0.00	10.00	60	3,989	1.50%
2018/03/13	30	9.90	0	0.00	9.85	30	3,952	0.76%
2018/03/12	2	9.67	3	9.60	9.60	-1	3,905	-0.03%
2018/03/07	10	9.55	10	9.58	9.48	0	4,227	0.00%
2018/03/06	10	9.40	0	0.00	9.41	10	4,230	0.24%
2018/02/09	2	8.55	204	8.15	8.60	-202	4,999	-4.04%	大賣/鉅額交易
2018/02/08	10	9.02	210	9.01	9.02	-200	5,019	-3.98%	大賣/鉅額交易
2018/02/06	20	9.13	84	9.13	9.05	-64	5,226	-1.22%
2018/02/02	40	10.25	1	10.25	10.25	39	5,250	0.74%
2018/02/01	0	0.00	41	10.40	10.25	-41	5,371	-0.76%
2018/01/30	50	10.43	0	0.00	10.40	50	5,591	0.89%
2018/01/23	30	10.25	0	0.00	10.15	30	6,663	0.45%
2018/01/22	2	10.30	0	0.00	10.20	2	6,673	0.03%
2018/01/19	1	10.40	0	0.00	10.35	1	6,752	0.01%
2018/01/18	1	10.45	0	0.00	10.35	1	6,762	0.01%
2018/01/17	1	10.50	0	0.00	10.45	1	6,815	0.01%
2018/01/15	12	10.35	0	0.00	10.35	12	6,832	0.18%
2018/01/11	1	10.45	0	0.00	10.45	1	6,785	0.01%
2018/01/10	100	10.60	0	0.00	10.45	100	6,692	1.49%
2018/01/08	2	11.10	0	0.00	10.90	2	6,553	0.03%
2018/01/05	200	10.65	0	0.00	10.75	200	6,339	3.15%	大買/鉅額交易
2018/01/04	0	0.00	7	10.69	10.65	-7	6,308	-0.11%
2018/01/03	0	0.00	10	10.75	10.60	-10	6,260	-0.16%
2018/01/02	10	10.65	0	0.00	10.75	10	6,219	0.16%