金像電 (2368)-元大-台中券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(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－元大-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	10.8	236.68	17.2	234.84	234.00	-6.4	6,943	-0.09%
2024/12/16	33.8	242.04	37.1	242.11	240.50	-3.3	6,573	-0.05%
2024/12/13	17	226.83	22.6	228.48	232.00	-5.6	5,836	-0.10%
2024/12/12	23.6	227.18	28.7	225.12	220.50	-5.1	5,381	-0.10%
2024/12/11	17.1	216.00	24.3	213.22	218.00	-7.2	4,877	-0.15%
2024/12/10	0.2	201.95	0	0.00	203.00	0.2	4,538	0.00%
2024/12/09	8	201.56	12.1	202.62	204.00	-4.1	4,603	-0.09%
2024/12/06	0	0.00	1	199.00	194.50	-1	4,520	-0.02%
2024/12/05	0.2	196.67	6.1	202.74	197.00	-5.9	4,550	-0.13%
2024/12/04	2	197.00	8.2	196.01	197.00	-6.2	4,545	-0.14%
2024/12/03	2	192.50	1	190.50	192.00	1	4,634	0.02%
2024/12/02	1	191.50	1	191.50	191.50	0	4,807	0.00%
2024/11/29	0	0.00	1	181.00	185.50	-1	4,807	-0.02%
2024/11/28	0	0.00	0.1	182.00	183.50	-0.1	4,800	0.00%
2024/11/27	0	0.00	1	188.00	186.50	-1	4,795	-0.02%
2024/11/26	1	192.50	1	196.50	191.00	0	4,811	0.00%
2024/11/25	1.1	195.32	3	194.17	193.00	-1.9	4,760	-0.04%
2024/11/22	10.1	194.18	9.2	194.82	191.00	0.9	4,738	0.02%
2024/11/21	27.1	187.13	33	188.32	188.50	-5.9	4,565	-0.13%
2024/11/20	1	177.00	1	175.50	175.50	0	4,447	0.00%
2024/11/19	0	178.00	0.1	176.50	177.50	-0.1	4,461	0.00%
2024/11/18	0	177.72	0	0.00	176.50	0	4,554	0.00%
2024/11/15	3	184.17	5	183.60	182.00	-2	4,671	-0.04%
2024/11/14	1.2	178.89	0	0.00	180.00	1.2	4,698	0.03%
2024/11/13	3	177.50	1.1	177.59	177.50	1.9	4,636	0.04%
2024/11/12	3.6	174.54	0	0.00	172.50	3.6	4,625	0.08%
2024/11/11	1.1	179.56	1	181.00	180.00	0.1	4,589	0.00%
2024/11/08	8.6	183.35	1	184.50	181.50	7.6	4,610	0.17%
2024/11/07	1	187.50	1.6	188.50	188.50	-0.6	4,627	-0.01%
2024/11/06	2.1	188.09	1	191.50	188.50	1.1	4,813	0.02%
2024/11/05	0.1	189.65	0	0.00	190.00	0.1	4,905	0.00%
2024/11/04	0	188.50	0	0.00	189.00	0	5,052	0.00%
2024/11/01	1.2	185.31	4	186.50	188.00	-2.8	5,123	-0.05%
2024/10/30	4.1	189.49	2	189.00	188.50	2.1	5,273	0.04%
2024/10/29	2	194.25	1	193.50	194.00	1	5,459	0.02%
2024/10/28	1	199.50	0	0.00	195.00	1	5,572	0.02%
2024/10/24	0	198.00	1	198.00	198.00	-1	5,654	-0.02%
2024/10/23	2	202.50	0	0.00	200.50	2	5,705	0.04%
2024/10/22	0.1	202.00	2.1	200.57	203.00	-2.1	5,762	-0.04%
2024/10/21	1.1	198.02	1	198.00	198.00	0.1	5,748	0.00%
2024/10/18	1	192.97	2	191.00	191.50	-1	5,741	-0.02%
2024/10/17	1.1	189.64	3	191.50	193.00	-1.9	5,795	-0.03%
2024/10/16	0	0.00	1	189.50	189.50	-1	5,821	-0.02%
2024/10/15	3	189.50	0	0.00	188.50	3	5,966	0.05%
2024/10/14	2	189.01	3	188.17	190.50	-1	6,058	-0.02%
2024/10/11	2	185.75	2.2	187.77	187.00	-0.2	6,114	0.00%
2024/10/09	3.2	187.00	1.2	189.50	185.00	2	6,170	0.03%
2024/10/08	1.2	188.52	0	0.00	190.00	1.2	6,157	0.02%
2024/10/07	1	193.01	1	193.50	193.50	0	6,310	0.00%
2024/10/04	2.7	189.40	0.7	191.57	187.50	2	6,443	0.03%
2024/10/01	2.2	197.05	1.2	196.96	197.00	1	6,667	0.01%
2024/09/30	2.1	199.99	0.5	199.06	198.00	1.6	6,740	0.02%
2024/09/27	1.1	204.12	2	206.25	204.00	-0.9	6,913	-0.01%
2024/09/26	0.2	203.39	1	204.00	203.00	-0.8	7,185	-0.01%
2024/09/25	8.1	207.06	3	205.00	207.00	5.1	7,328	0.07%
2024/09/24	2	199.25	1.2	200.20	201.00	0.9	7,508	0.01%
2024/09/23	1	202.00	1	204.53	202.00	0	7,589	0.00%
2024/09/20	1.1	205.36	0	0.00	203.50	1.1	7,634	0.01%
2024/09/19	0	0.00	5	203.70	205.00	-5	7,683	-0.07%
2024/09/18	4.1	199.03	0	0.00	199.00	4.1	7,939	0.05%
2024/09/16	0	0.00	1	204.50	205.50	-1	8,071	-0.01%
2024/09/13	3.1	201.67	0	0.00	202.50	3.1	8,150	0.04%
2024/09/12	2	204.75	2	204.50	205.00	0	8,175	0.00%
2024/09/11	1.1	197.50	0.2	198.00	198.50	1	8,198	0.01%
2024/09/10	2.4	200.59	0	0.00	196.50	2.4	8,239	0.03%
2024/09/09	0.1	202.75	0	0.00	203.50	0.1	8,226	0.00%
2024/09/06	2.1	205.44	0.1	204.36	204.50	1.9	8,334	0.02%
2024/09/05	8.2	209.70	4.2	210.79	206.00	3.9	8,364	0.05%
2024/09/04	5.6	211.38	1.1	215.42	210.50	4.5	8,305	0.05%
2024/09/03	0.1	218.27	12.5	219.75	220.00	-12.4	8,197	-0.15%
2024/09/02	7.1	214.33	6	210.17	209.00	1.1	7,993	0.01%
2024/08/29	0.1	207.00	0.5	207.00	213.50	-0.5	8,044	-0.01%
2024/08/28	1.3	207.31	0	0.00	209.00	1.3	8,055	0.02%
2024/08/27	1.1	209.02	0	0.00	211.00	1.1	8,088	0.01%
2024/08/26	0.4	212.79	1	212.00	210.00	-0.7	8,142	-0.01%
2024/08/23	0	0.00	2.1	212.39	216.00	-2.1	8,162	-0.03%
2024/08/21	0.5	213.00	0	0.00	213.50	0.5	8,278	0.01%
2024/08/20	2	216.25	0.2	216.76	213.50	1.8	8,350	0.02%
2024/08/19	1	219.97	1.3	220.00	221.00	-0.3	8,351	0.00%
2024/08/16	0.1	212.40	2.3	219.22	217.00	-2.1	8,237	-0.03%
2024/08/15	0	0.00	0	207.00	206.50	0	8,124	0.00%
2024/08/14	1.3	207.75	1	210.00	206.50	0.3	8,158	0.00%
2024/08/13	2	209.23	0	0.00	207.50	2	8,194	0.02%
2024/08/12	0.1	208.00	0	0.00	207.00	0.1	8,464	0.00%
2024/08/09	3.1	212.15	2	217.25	208.00	1.1	8,525	0.01%
2024/08/08	12	211.33	10.1	212.84	209.00	2	8,392	0.02%
2024/08/07	1	206.90	0.1	200.00	207.00	0.9	8,229	0.01%
2024/08/06	2.3	188.92	6	174.50	188.50	-3.7	8,282	-0.04%
2024/08/05	0.4	187.89	3.1	189.27	187.00	-2.7	8,269	-0.03%
2024/08/02	3	213.33	2	211.75	207.50	1	8,254	0.01%
2024/08/01	5	228.50	6.2	229.29	228.00	-1.2	8,092	-0.01%
2024/07/31	7.4	220.59	6.2	219.52	219.50	1.2	7,955	0.01%
2024/07/30	1.3	212.11	4	208.00	215.00	-2.7	7,890	-0.03%
2024/07/29	1.1	206.40	6	213.00	204.00	-4.9	7,855	-0.06%
2024/07/26	0	0.00	3	209.17	210.00	-3	7,869	-0.04%
2024/07/23	3.1	212.48	2	211.73	212.00	1.1	7,878	0.01%
2024/07/22	3.1	200.66	5.3	200.86	200.00	-2.3	7,871	-0.03%
2024/07/19	2.3	212.21	0.1	209.00	205.50	2.2	7,916	0.03%
2024/07/18	1.6	215.65	3.3	215.23	215.00	-1.7	7,951	-0.02%
2024/07/17	1	226.00	1	226.00	224.00	0	8,014	0.00%
2024/07/16	7.1	226.59	8.3	226.09	223.50	-1.3	8,171	-0.02%
2024/07/15	3	222.67	3.5	223.57	223.50	-0.5	8,113	-0.01%
2024/07/12	6.2	218.30	2.2	218.05	215.00	4	8,065	0.05%
2024/07/11	2.2	220.53	21	220.98	220.00	-18.8	8,071	-0.23%
2024/07/10	0.1	223.86	15	220.87	220.00	-14.9	8,158	-0.18%
2024/07/09	2.2	222.91	11.1	221.50	224.00	-8.9	8,299	-0.11%
2024/07/08	2.2	227.67	5.9	227.25	227.50	-3.7	8,155	-0.05%
2024/07/05	18.5	227.38	25.1	227.30	229.00	-6.6	8,056	-0.08%
2024/07/04	1.3	215.33	11.1	217.14	217.00	-9.8	7,806	-0.13%
2024/07/03	11.3	214.96	7.3	216.15	215.00	4	7,776	0.05%
2024/07/02	29.7	215.04	40.1	212.93	213.50	-10.4	7,685	-0.14%
2024/07/01	4.3	205.49	12	205.75	203.50	-7.7	7,463	-0.10%
2024/06/28	13	206.50	11.5	202.96	207.00	1.5	7,435	0.02%
2024/06/27	12.6	194.80	2	194.25	193.00	10.6	7,250	0.15%
2024/06/26	1.4	202.07	1.2	201.50	201.00	0.2	7,241	0.00%
2024/06/25	4.3	198.72	15	199.60	200.00	-10.7	7,281	-0.15%
2024/06/24	8	206.75	13.4	207.37	204.50	-5.4	7,392	-0.07%
2024/06/21	2.1	195.16	11	199.50	200.00	-8.9	7,194	-0.12%
2024/06/20	14	191.57	1.2	193.08	195.50	12.8	7,139	0.18%
2024/06/19	1	190.50	0	0.00	189.50	1	7,264	0.01%
2024/06/18	1	189.01	0	0.00	191.00	1	7,290	0.01%
2024/06/17	1.6	191.50	0	192.50	189.00	1.6	7,295	0.02%
2024/06/14	1.1	189.55	5	191.10	192.00	-3.9	7,379	-0.05%
2024/06/13	11.6	189.21	0	0.00	188.50	11.6	7,406	0.16%
2024/06/11	18	188.81	0.4	191.30	187.50	17.6	7,543	0.23%
2024/06/07	0.4	193.25	0	0.00	192.00	0.4	7,698	0.01%
2024/06/06	0.1	196.98	0	0.00	196.50	0.1	7,786	0.00%
2024/06/05	0.2	195.94	0.1	196.00	195.50	0.1	7,834	0.00%
2024/06/04	1.1	199.95	0	0.00	198.00	1.1	7,920	0.01%
2024/06/03	1.2	203.81	1	202.50	202.00	0.2	8,167	0.00%
2024/05/31	14.2	200.87	1	204.50	199.00	13.2	8,248	0.16%
2024/05/30	10.2	204.52	2	205.75	204.00	8.2	8,261	0.10%
2024/05/29	4.1	201.53	2	201.75	201.00	2.1	8,288	0.03%
2024/05/28	0.2	203.63	1	206.00	202.50	-0.8	8,311	-0.01%
2024/05/27	0.1	205.50	3.1	204.65	203.50	-3	8,295	-0.04%
2024/05/24	4	200.88	0	0.00	203.00	4	8,341	0.05%
2024/05/23	2	200.50	2	200.75	201.50	0	8,308	0.00%
2024/05/22	1.1	204.33	2	203.75	205.50	-0.9	8,438	-0.01%
2024/05/21	0.1	204.31	1	207.50	203.50	-0.9	8,606	-0.01%
2024/05/20	2.3	206.76	1	207.50	206.50	1.3	8,663	0.02%
2024/05/17	8	205.94	8	204.88	206.50	0	8,772	0.00%
2024/05/16	161	213.55	148.1	208.60	203.50	13	8,896	0.15%	大買/大賣/
2024/05/15	9.1	197.09	14.2	194.86	195.50	-5.1	8,860	-0.06%
2024/05/14	6.2	189.61	4	192.50	190.50	2.2	8,965	0.02%
2024/05/13	5	187.20	0	0.00	187.50	5	9,156	0.05%
2024/05/10	3.2	189.43	3	192.17	193.00	0.2	9,324	0.00%
2024/05/09	0.1	198.64	5	200.80	198.50	-4.9	9,180	-0.05%
2024/05/08	1.1	195.86	2	193.98	196.50	-0.9	9,192	-0.01%
2024/05/07	1	190.50	1	193.00	192.00	0	9,454	0.00%
2024/05/06	0	0.00	1	190.50	190.50	-1	9,494	-0.01%
2024/05/03	1	193.00	1	199.50	192.00	0	9,481	0.00%
2024/05/02	0	193.50	0	0.00	196.50	0	9,571	0.00%
2024/04/30	11	199.14	3	199.33	197.00	8	9,607	0.08%
2024/04/29	4	197.00	7	196.37	198.00	-3	9,648	-0.03%
2024/04/26	2	192.50	18	193.08	192.50	-16	9,791	-0.16%
2024/04/25	18.1	188.36	1	194.50	187.00	17.1	9,799	0.17%
2024/04/24	3	197.00	3	198.17	196.50	0	9,812	0.00%
2024/04/23	1	187.00	0.1	184.50	188.00	0.9	9,758	0.01%
2024/04/22	2	185.51	2	184.00	182.00	0	9,666	0.00%
2024/04/19	10.5	197.70	2.2	199.09	196.00	8.3	9,531	0.09%
2024/04/18	4.1	204.88	1.1	204.95	205.00	3	9,488	0.03%
2024/04/17	4.3	201.05	0	0.00	201.50	4.3	9,472	0.04%
2024/04/16	4.1	203.60	8.1	203.37	201.50	-4	9,455	-0.04%
2024/04/15	14.4	218.22	3.4	219.62	212.50	11	9,443	0.12%
2024/04/12	6	229.33	2	231.75	229.50	4	9,313	0.04%
2024/04/11	2	229.75	0.1	229.00	229.50	1.9	9,337	0.02%
2024/04/10	5.1	232.13	0	0.00	230.50	5.1	9,333	0.05%
2024/04/09	0	235.50	1	234.50	237.00	-1	9,352	-0.01%
2024/04/08	24.1	247.77	20.1	242.49	242.50	4	9,345	0.04%
2024/04/03	3	238.33	7	237.00	241.00	-4	9,259	-0.04%
2024/04/02	8	236.06	0.1	235.00	234.00	7.9	9,240	0.09%
2024/04/01	0	247.50	0	0.00	245.00	0	9,145	0.00%
2024/03/29	2.3	247.56	2.2	250.42	245.50	0.1	9,152	0.00%
2024/03/28	4	245.38	5	245.50	244.50	-1	9,107	-0.01%
2024/03/27	7.2	253.43	11	252.45	251.00	-3.8	9,052	-0.04%
2024/03/26	0.2	247.00	2	247.25	242.00	-1.8	8,927	-0.02%
2024/03/25	3.1	248.94	3	250.83	247.50	0.1	8,912	0.00%
2024/03/22	15	245.70	22	244.23	247.50	-7	8,866	-0.08%
2024/03/21	3.5	236.07	4	235.25	233.50	-0.5	8,668	-0.01%
2024/03/20	2	230.50	2	231.25	229.50	0	8,699	0.00%
2024/03/19	5.1	231.88	1.1	237.68	229.50	4	8,751	0.05%
2024/03/18	4	235.00	4	236.13	238.00	0	8,684	0.00%
2024/03/15	6.2	232.39	6	229.35	232.50	0.2	8,689	0.00%
2024/03/14	2.2	224.82	0.3	223.42	220.50	1.9	8,659	0.02%
2024/03/13	11.5	231.55	5	233.88	229.00	6.4	8,739	0.07%
2024/03/12	11.1	242.78	2.6	241.96	242.50	8.5	8,651	0.10%
2024/03/11	3.3	249.95	3	251.00	248.00	0.3	8,593	0.00%
2024/03/08	9.6	252.25	1.1	253.30	249.50	8.6	8,641	0.10%
2024/03/07	27.3	266.14	20.2	255.80	252.50	7.1	8,595	0.08%
2024/03/06	1	271.00	2.4	270.83	274.50	-1.4	8,335	-0.02%
2024/03/05	9	265.00	7	265.93	265.50	2	8,341	0.02%
2024/03/04	0	0.00	0	264.50	259.00	0	8,359	0.00%
2024/03/01	0	0.00	1	261.50	261.50	-1	8,322	-0.01%
2024/02/29	0.2	258.00	1	258.50	257.00	-0.8	8,274	-0.01%
2024/02/27	2.5	250.50	1.2	248.70	252.50	1.4	8,255	0.02%
2024/02/26	2	259.50	2	261.00	261.50	0	8,170	0.00%
2024/02/23	2	261.25	7	264.29	262.00	-5	8,128	-0.06%
2024/02/22	9.2	259.07	9	256.28	255.50	0.2	8,003	0.00%
2024/02/21	0.6	261.25	0.2	257.50	259.50	0.5	7,836	0.01%
2024/02/20	0.6	257.42	0.3	256.27	261.50	0.3	7,793	0.00%
2024/02/19	2.4	275.03	11	273.64	265.00	-8.6	7,781	-0.11%
2024/02/16	13.5	273.99	4.2	270.98	275.00	9.3	7,674	0.12%
2024/02/15	2	269.75	10.5	273.00	273.00	-8.5	7,656	-0.11%
2024/02/05	1	249.50	3.4	244.23	248.50	-2.4	7,528	-0.03%
2024/02/02	6.1	240.37	12.1	241.99	241.00	-6	7,755	-0.08%
2024/02/01	2	231.00	2.2	229.09	231.50	-0.2	7,649	0.00%
2024/01/31	7	232.93	2.7	232.04	229.00	4.3	7,741	0.06%
2024/01/30	23.1	236.53	27.7	235.56	234.00	-4.6	7,738	-0.06%
2024/01/29	0	224.50	5.1	221.39	224.50	-5	7,520	-0.07%
2024/01/26	4	218.00	0.2	219.00	216.50	3.8	7,612	0.05%
2024/01/25	7	222.36	16.2	223.47	222.50	-9.2	7,651	-0.12%
2024/01/24	5	219.70	4	219.88	216.50	1	7,583	0.01%
2024/01/23	6	218.08	10.2	221.11	221.50	-4.2	7,645	-0.05%
2024/01/22	15	217.33	23.2	219.85	222.00	-8.2	7,580	-0.11%
2024/01/19	0.1	204.50	1	205.00	204.00	-0.9	7,423	-0.01%
2024/01/18	14.1	199.80	7	203.14	200.50	7.1	7,433	0.10%
2024/01/17	2.1	214.89	1	216.50	210.50	1.1	7,369	0.01%
2024/01/16	4	215.88	3	215.67	214.50	1	7,386	0.01%
2024/01/15	0.2	215.52	6	215.67	216.00	-5.8	7,379	-0.08%
2024/01/12	0.6	208.87	3	207.84	208.00	-2.4	7,425	-0.03%
2024/01/11	1	201.50	3	204.00	206.00	-2	7,457	-0.03%
2024/01/10	2	197.50	1.3	199.30	200.00	0.8	7,509	0.01%
2024/01/09	6.2	198.79	1	197.00	195.50	5.2	7,541	0.07%
2024/01/08	1	205.50	0	0.00	204.50	1	7,519	0.01%
2024/01/05	21.5	207.72	15	207.30	205.50	6.5	7,562	0.09%
2024/01/04	0.2	215.50	0.2	216.00	213.00	-0.1	7,600	0.00%
2024/01/03	2.4	218.69	1.1	217.33	218.50	1.2	7,637	0.02%
2024/01/02	2.1	217.68	0	0.00	218.00	2.1	7,643	0.03%
2023/12/29	3	218.17	7	218.21	218.00	-4	7,716	-0.05%
2023/12/28	2	215.00	2	220.00	214.50	0	7,853	0.00%
2023/12/26	2.1	212.02	0	0.00	215.50	2.1	8,392	0.02%
2023/12/25	6.1	216.23	1	217.00	213.50	5.1	8,610	0.06%
2023/12/22	0	0.00	2	216.50	217.00	-2	8,705	-0.02%
2023/12/21	3.1	208.99	0	0.00	210.50	3.1	8,828	0.03%
2023/12/20	0.1	213.00	0	0.00	213.50	0.1	9,114	0.00%
2023/12/19	5.1	215.37	2	212.50	213.50	3.1	9,164	0.03%
2023/12/18	3.1	215.52	3	215.33	216.00	0.1	9,215	0.00%
2023/12/15	2.3	216.58	1	215.50	215.50	1.3	9,288	0.01%
2023/12/14	10	223.45	5	223.60	220.00	5	9,289	0.05%
2023/12/13	8.1	225.68	11	223.64	223.50	-2.9	9,307	-0.03%
2023/12/12	4.4	220.64	0	0.00	219.50	4.4	9,358	0.05%
2023/12/11	9.2	228.45	4.2	234.24	220.50	5	9,350	0.05%
2023/12/08	13.3	239.84	24.1	238.17	238.00	-10.7	9,317	-0.12%
2023/12/07	4	227.63	3.2	228.96	224.50	0.9	9,137	0.01%
2023/12/06	1	213.50	4.2	220.95	223.50	-3.2	9,168	-0.03%
2023/12/05	3.5	215.36	0	0.00	212.00	3.5	9,163	0.04%
2023/12/04	4.1	231.11	3	228.00	224.00	1.1	9,137	0.01%
2023/12/01	1	223.50	1	224.50	229.50	0	9,393	0.00%
2023/11/30	5	227.80	7.1	228.88	228.00	-2.1	9,479	-0.02%
2023/11/29	4	224.38	7	225.00	225.00	-3	9,460	-0.03%
2023/11/28	14.2	218.12	13	217.35	217.50	1.2	9,624	0.01%
2023/11/27	0.1	212.50	0	0.00	211.50	0.1	9,746	0.00%
2023/11/24	0	0.00	1.4	215.63	217.50	-1.4	9,920	-0.01%
2023/11/23	2	219.75	2	220.75	215.50	0	9,995	0.00%
2023/11/22	1	220.00	0	0.00	221.00	1	10,095	0.01%
2023/11/21	14.2	224.30	3	226.67	225.00	11.2	10,258	0.11%
2023/11/20	0	0.00	1	223.50	223.50	-1	10,564	-0.01%
2023/11/16	12	220.75	9	221.11	220.50	3	10,939	0.03%
2023/11/15	6.3	231.39	9.3	231.07	229.00	-3	10,990	-0.03%
2023/11/14	25.1	232.14	23.1	231.76	232.00	2	11,656	0.02%
2023/11/13	8	219.50	5.2	218.56	217.00	2.8	12,092	0.02%
2023/11/10	23.1	224.73	31	224.43	220.50	-7.9	12,229	-0.06%
2023/11/09	6.4	210.67	24.5	209.86	215.00	-18.2	12,137	-0.15%
2023/11/08	5.7	205.70	13.3	205.77	209.00	-7.6	12,248	-0.06%
2023/11/07	5.2	200.90	4.3	198.25	200.00	1	12,491	0.01%
2023/11/06	1	194.50	1.2	193.25	197.50	-0.2	12,660	0.00%
2023/11/03	11.3	191.43	12.1	190.30	189.00	-0.8	12,868	-0.01%
2023/11/02	12.2	183.90	11.2	181.70	184.00	1	12,928	0.01%
2023/11/01	4.6	176.09	4	175.50	177.00	0.6	13,071	0.00%
2023/10/31	8.7	180.16	14	181.64	176.00	-5.3	13,190	-0.04%
2023/10/30	1	186.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	2	187.00	6	187.75	186.50	-4	13,444	-0.03%
2023/10/26	4.1	192.46	0	0.00	187.00	4.1	13,636	0.03%
2023/10/25	2	201.50	0	0.00	200.50	2	13,652	0.01%
2023/10/24	1	193.50	1	195.00	201.50	0	13,863	0.00%
2023/10/23	8.1	192.68	2	194.25	192.50	6.1	13,959	0.04%
2023/10/20	11.3	191.65	1.1	193.36	192.50	10.2	14,232	0.07%
2023/10/19	3.1	199.31	1	200.50	197.50	2.1	14,457	0.01%
2023/10/18	1.2	199.58	2.5	203.70	198.50	-1.3	14,624	-0.01%
2023/10/17	4	213.38	1.1	213.59	207.50	2.9	14,675	0.02%
2023/10/16	10.2	213.87	4.4	216.52	215.00	5.8	14,732	0.04%
2023/10/13	1	220.50	2.5	223.80	223.00	-1.5	14,818	-0.01%
2023/10/12	2.5	223.50	5.1	224.46	223.50	-2.6	14,832	-0.02%
2023/10/11	3.1	221.91	3.3	224.53	218.00	-0.3	14,997	0.00%
2023/10/06	4.1	221.62	6	221.17	221.00	-2	15,293	-0.01%
2023/10/05	4	221.38	6	222.58	222.50	-2	15,490	-0.01%
2023/10/04	23	219.23	20	219.45	221.00	3	15,730	0.02%
2023/10/03	17.2	221.24	23.3	221.45	219.00	-6.1	15,759	-0.04%
2023/10/02	35.6	222.28	15.1	221.36	215.50	20.6	15,638	0.13%
2023/09/28	6.1	216.85	9.2	218.33	219.50	-3.1	15,485	-0.02%
2023/09/27	2.1	207.44	4.1	208.87	211.50	-2	15,348	-0.01%
2023/09/26	5.2	210.45	0	0.00	204.00	5.2	15,546	0.03%
2023/09/25	34	214.63	45.2	215.39	211.00	-11.2	15,739	-0.07%
2023/09/22	1.1	198.57	3	198.02	201.00	-2	15,794	-0.01%
2023/09/21	2.1	190.64	3.1	192.69	195.00	-1	15,813	-0.01%
2023/09/20	3	193.67	4	194.25	193.50	-1	15,888	-0.01%
2023/09/19	3	193.64	2	191.00	190.00	1	15,919	0.01%
2023/09/18	5.4	194.99	6	193.25	193.00	-0.6	15,947	0.00%
2023/09/15	3	203.17	4	203.63	203.50	-1	15,915	-0.01%
2023/09/14	4	198.75	5	198.80	199.50	-1	16,237	-0.01%
2023/09/13	13	194.12	10.2	193.88	194.00	2.8	16,324	0.02%
2023/09/12	4.2	201.69	1	202.49	200.00	3.2	16,419	0.02%
2023/09/11	7	199.57	0	0.00	199.00	7	16,718	0.04%
2023/09/08	6	207.17	8	206.31	208.50	-2	16,660	-0.01%
2023/09/07	13.2	211.23	12	210.67	209.50	1.2	16,783	0.01%
2023/09/06	16.2	217.47	26.6	217.14	216.50	-10.5	16,895	-0.06%
2023/09/05	5.1	208.31	5.1	208.84	208.00	0	16,863	0.00%
2023/09/04	12	204.42	12.1	202.76	206.00	-0.1	16,963	0.00%
2023/09/01	32.4	203.30	25.6	206.18	201.00	6.8	17,167	0.04%
2023/08/31	2.2	211.18	3	213.50	215.50	-0.8	17,119	0.00%
2023/08/30	9.6	207.63	8	208.88	208.50	1.6	17,335	0.01%
2023/08/29	3.1	200.48	2.2	201.82	201.00	0.9	17,494	0.01%
2023/08/28	0.3	202.70	1.1	202.46	202.00	-0.8	17,497	0.00%
2023/08/25	5.5	207.55	3.2	206.84	207.00	2.3	17,578	0.01%
2023/08/24	29.2	220.42	30	218.54	216.50	-0.8	17,675	0.00%
2023/08/23	15.9	208.37	28	209.00	209.00	-12.1	17,478	-0.07%
2023/08/22	13	205.19	61.1	202.81	201.50	-48.1	17,694	-0.27%
2023/08/21	6.1	203.18	3	202.85	201.50	3.1	18,190	0.02%
2023/08/18	50.6	206.51	28.9	205.59	203.50	21.7	18,218	0.12%
2023/08/17	63.6	199.49	35.9	201.90	206.50	27.7	17,771	0.16%
2023/08/16	7	183.18	12.2	184.90	188.00	-5.3	17,637	-0.03%
2023/08/15	7.3	180.58	14.1	180.43	180.00	-6.8	18,217	-0.04%
2023/08/14	16.4	175.39	8.1	174.59	173.50	8.3	18,299	0.05%
2023/08/11	13.2	175.87	17.1	176.92	178.50	-3.9	18,279	-0.02%
2023/08/10	24.1	169.80	15.6	168.50	166.50	8.5	18,003	0.05%
2023/08/09	24.7	176.63	32	179.30	179.00	-7.3	17,778	-0.04%
2023/08/08	11	170.27	18	170.14	172.00	-7	17,596	-0.04%
2023/08/07	19.2	167.27	7	165.14	168.00	12.2	17,423	0.07%
2023/08/04	5.1	157.89	4	159.50	158.50	1.1	17,245	0.01%
2023/08/02	3	161.33	6	160.92	157.50	-3	17,111	-0.02%
2023/08/01	5	167.89	6	165.00	165.00	-1	16,979	-0.01%
2023/07/31	15	175.70	15	172.93	169.50	0	16,856	0.00%
2023/07/28	6	176.33	5.1	176.90	178.50	0.9	16,700	0.01%
2023/07/27	13.1	179.93	8	181.75	176.00	5.1	16,663	0.03%
2023/07/26	5.4	176.43	8	175.56	174.50	-2.6	16,436	-0.02%
2023/07/25	33.3	186.59	20	184.25	177.00	13.3	16,360	0.08%
2023/07/24	20	186.83	20	185.70	188.50	0	16,090	0.00%
2023/07/21	29	181.38	34	177.91	181.00	-5	15,856	-0.03%
2023/07/20	9	175.06	12	175.92	175.50	-3	15,743	-0.02%
2023/07/19	16	173.78	6	174.33	171.50	10	15,678	0.06%
2023/07/18	6	178.75	8	178.75	178.00	-2	15,619	-0.01%
2023/07/17	8.1	177.62	5	179.10	176.50	3.1	15,444	0.02%
2023/07/14	10	180.30	14	179.29	182.00	-4	15,399	-0.03%
2023/07/13	63	182.90	56.2	180.30	180.00	6.8	15,223	0.04%
2023/07/12	23.1	167.07	27	168.30	170.00	-3.9	15,013	-0.03%
2023/07/11	38.1	161.11	37	162.99	163.50	1.1	14,816	0.01%
2023/07/10	13	152.69	18	153.33	155.00	-5	14,581	-0.03%
2023/07/07	8	149.19	9	149.06	148.50	-1	14,598	-0.01%
2023/07/06	14	149.43	5	149.00	149.00	9	14,706	0.06%
2023/07/05	7	155.79	8	155.19	154.50	-1	14,620	-0.01%
2023/07/04	16	156.84	16	156.94	155.50	0	14,613	0.00%
2023/07/03	10	150.40	15	151.23	153.00	-5	14,426	-0.03%
2023/06/30	30	143.92	38	144.82	146.00	-8	14,134	-0.06%
2023/06/29	7	138.71	2	140.00	139.00	5	13,829	0.04%
2023/06/28	19	140.37	23	138.74	138.00	-4	13,872	-0.03%
2023/06/27	4	135.13	3.1	135.45	135.00	0.9	13,928	0.01%
2023/06/26	21	138.81	8.1	139.81	138.50	12.9	13,986	0.09%
2023/06/21	4	141.88	3	143.67	142.00	1	13,981	0.01%
2023/06/20	146	144.43	144	144.42	142.00	2	14,126	0.01%	大買/大賣/
2023/06/19	1	138.50	1	139.99	140.00	0	14,288	0.00%
2023/06/16	7	140.64	9	141.17	139.50	-2	14,268	-0.01%
2023/06/15	15	136.83	13	138.73	138.00	2	14,089	0.01%
2023/06/14	2	136.25	2	134.75	134.50	0	13,778	0.00%
2023/06/13	7	135.93	7	137.57	136.00	0	13,742	0.00%
2023/06/12	5	136.50	3.1	136.32	135.00	1.9	13,569	0.01%
2023/06/09	34.5	138.36	36	139.65	139.00	-1.5	13,416	-0.01%
2023/06/08	5.5	134.80	5	134.30	133.00	0.5	13,188	0.00%
2023/06/07	31.2	135.45	33.4	135.21	134.50	-2.2	13,041	-0.02%
2023/06/06	1	133.50	2	131.50	130.00	-1	13,003	-0.01%
2023/06/05	9.2	130.52	17	131.00	133.00	-7.8	12,873	-0.06%
2023/06/02	4	127.25	8.3	128.19	128.00	-4.3	12,646	-0.03%
2023/06/01	1	124.50	1	123.00	125.00	0	12,322	0.00%
2023/05/31	11	123.09	4	122.88	122.00	7	12,268	0.06%
2023/05/30	19.3	123.49	17.1	123.51	125.00	2.2	12,147	0.02%
2023/05/29	11	120.32	10.1	121.73	121.50	0.9	12,068	0.01%
2023/05/26	14	123.39	13.1	123.07	121.50	0.9	12,263	0.01%
2023/05/25	157.2	122.30	185.2	121.86	122.50	-28	11,877	-0.24%	大買/大賣/
2023/05/24	6	109.67	6	109.70	111.50	0	11,324	0.00%
2023/05/23	18.8	110.80	11	110.77	110.50	7.8	11,271	0.07%
2023/05/22	20.1	114.63	228	116.20	113.50	-207.9	11,155	-1.86%	大賣/鉅額交易
2023/05/19	849.2	112.31	684	111.80	113.50	165.2	10,654	1.55%	大買/大賣/鉅額交易
2023/05/18	61	103.31	33	102.26	103.50	28	9,916	0.28%
2023/05/17	5	96.62	1	97.70	97.90	4	9,528	0.04%
2023/05/16	1	95.20	1	95.20	95.10	0	9,364	0.00%
2023/05/15	1	96.00	0	0.00	96.70	1	9,348	0.01%
2023/05/12	8	93.54	9	92.98	95.50	-1	9,433	-0.01%
2023/05/11	1	95.30	0	0.00	95.00	1	9,485	0.01%
2023/05/10	2	97.35	2	96.85	96.20	0	9,558	0.00%
2023/05/09	4	97.48	2	98.00	97.30	2	9,660	0.02%
2023/05/08	1	97.50	0	0.00	97.20	1	9,808	0.01%
2023/05/05	1	97.90	2	97.90	98.10	-1	9,896	-0.01%
2023/05/04	4	96.18	3	96.33	96.70	1	10,067	0.01%
2023/05/03	0	0.00	4	97.18	96.70	-4	10,151	-0.04%
2023/05/02	3	98.83	0.3	98.40	98.20	2.7	10,195	0.03%
2023/04/28	3.2	99.63	4	98.73	98.60	-0.8	10,223	-0.01%
2023/04/27	1	97.70	0	0.00	98.50	1	10,153	0.01%
2023/04/26	1	96.50	1	98.00	98.40	0	10,172	0.00%
2023/04/25	12	98.09	7	97.23	96.40	5	10,097	0.05%
2023/04/24	10	101.15	13	101.42	101.50	-3	10,049	-0.03%
2023/04/21	10.1	99.08	9	98.50	98.20	1.1	10,022	0.01%
2023/04/20	7	100.00	2	100.65	100.00	5	10,003	0.05%
2023/04/19	11	102.14	10	102.20	101.50	1	10,094	0.01%
2023/04/18	5	101.30	6	101.50	101.50	-1	10,103	-0.01%
2023/04/17	16	103.25	9	102.56	102.50	7	10,135	0.07%
2023/04/14	7	100.30	4	101.05	99.20	3	10,082	0.03%
2023/04/13	2	100.00	6	100.83	99.30	-4	10,044	-0.04%
2023/04/12	5	102.20	5	102.40	102.50	0	9,937	0.00%
2023/04/11	34	101.54	36	103.61	103.00	-2	9,756	-0.02%
2023/04/10	6	96.37	13	98.65	98.80	-7	9,568	-0.07%
2023/04/07	2	95.40	3	95.23	95.30	-1	9,463	-0.01%
2023/04/06	8	94.76	6	94.47	94.10	2	9,350	0.02%
2023/03/31	3.3	97.36	3	98.00	97.30	0.3	9,237	0.00%
2023/03/30	4	97.65	3	97.73	97.80	1	9,224	0.01%
2023/03/29	10	97.00	5	97.34	96.70	5	9,142	0.05%
2023/03/28	7	97.40	13	97.42	97.70	-6	9,014	-0.07%
2023/03/27	13	97.68	14	98.09	98.00	-1	8,784	-0.01%
2023/03/24	2	93.80	0	0.00	94.00	2	8,744	0.02%
2023/03/23	7	93.80	16	93.38	93.20	-9	8,620	-0.10%
2023/03/22	26.1	95.21	27.5	95.99	95.40	-1.4	8,401	-0.02%
2023/03/21	9.4	91.58	6	92.10	92.50	3.4	7,819	0.04%
2023/03/20	2	89.70	1	90.20	90.20	1	7,651	0.01%
2023/03/17	1	87.90	2	89.00	89.50	-1	7,608	-0.01%
2023/03/16	5	87.12	0	0.00	86.80	5	7,566	0.07%
2023/03/14	0	0.00	8	89.10	88.10	-8	7,634	-0.10%
2023/03/13	1	88.20	1	88.50	89.30	0	7,659	0.00%
2023/03/10	1	87.51	2	87.90	87.70	-1	7,646	-0.01%
2023/03/09	8	89.34	4	89.55	89.40	4	7,705	0.05%
2023/03/08	2	92.50	11	92.83	92.50	-9	7,507	-0.12%
2023/03/07	4	92.28	5	92.88	93.00	-1	7,641	-0.01%
2023/03/06	2	91.15	2	90.90	90.90	0	7,540	0.00%
2023/03/03	1	91.60	3	90.77	90.40	-2	7,685	-0.03%
2023/03/02	3	90.00	0	0.00	89.90	3	7,714	0.04%
2023/03/01	37	91.45	40	91.32	90.80	-3	7,713	-0.04%
2023/02/24	3	91.67	13.4	91.06	92.10	-10.4	7,631	-0.14%
2023/02/23	3	87.63	2	88.85	89.00	1	7,430	0.01%
2023/02/22	2	86.80	3	86.70	87.10	-1	7,565	-0.01%
2023/02/21	39	89.76	28	89.05	88.60	11	7,570	0.15%
2023/02/20	34	88.92	39	88.81	88.50	-5	7,537	-0.07%
2023/02/17	3	86.80	0	0.00	87.70	3	7,443	0.04%
2023/02/16	5	87.60	1	88.00	88.10	4	7,570	0.05%
2023/02/15	1	86.80	0	0.00	87.10	1	7,865	0.01%
2023/02/14	1	86.50	1	87.10	86.50	0	8,028	0.00%
2023/02/10	3	86.53	0	0.00	85.10	3	8,434	0.04%
2023/02/09	23	86.54	21	86.75	86.90	2	8,363	0.02%
2023/02/08	2	87.60	1	87.70	87.80	1	8,250	0.01%
2023/02/07	9	87.78	6	87.88	88.00	3	8,254	0.04%
2023/02/06	5	90.22	3	90.43	89.50	2	8,203	0.02%
2023/02/03	7	93.79	6	93.20	93.40	1	8,194	0.01%
2023/02/02	8	91.48	8	91.78	93.50	0	8,215	0.00%
2023/02/01	2	89.05	4	88.90	89.10	-2	8,135	-0.02%
2023/01/31	3	86.47	0	0.00	87.30	3	8,206	0.04%
2023/01/30	1	88.10	0	0.00	88.00	1	8,258	0.01%
2023/01/16	2	89.15	2	89.15	88.70	0	8,462	0.00%
2023/01/12	3	89.13	0	0.00	88.60	3	8,742	0.03%
2023/01/11	2	91.60	0	0.00	90.90	2	8,825	0.02%
2023/01/10	0	0.00	2	91.75	91.80	-2	8,935	-0.02%
2023/01/09	0	0.00	2	89.80	91.00	-2	9,201	-0.02%
2023/01/06	3	87.53	2	86.85	87.20	1	9,460	0.01%
2023/01/05	5	85.32	4	87.23	85.20	1	9,816	0.01%
2023/01/04	3	88.27	2	86.55	87.00	1	9,979	0.01%
2022/12/28	3	87.40	1	88.40	85.80	2	10,960	0.02%
2022/12/27	0	0.00	2	89.70	89.70	-2	11,165	-0.02%
2022/12/23	2	87.15	2	87.80	88.40	0	11,992	0.00%
2022/12/22	6	91.63	0	0.00	89.40	6	12,229	0.05%
2022/12/21	2	91.75	3	92.37	90.20	-1	12,393	-0.01%
2022/12/20	1	94.20	0	0.00	91.80	1	12,656	0.01%
2022/12/16	6	94.03	5	94.04	95.70	1	13,483	0.01%
2022/12/14	1	95.60	4	96.83	97.00	-3	13,841	-0.02%
2022/12/13	2	95.70	1	96.80	95.00	1	14,007	0.01%
2022/12/12	2	94.90	2	95.40	95.50	0	14,126	0.00%
2022/12/09	3	95.93	2	96.25	95.50	1	14,169	0.01%
2022/12/08	0.1	95.20	0	0.00	95.20	0.1	14,202	0.00%
2022/12/07	2	95.15	2	94.95	95.50	0	14,220	0.00%
2022/12/06	4	98.18	2	98.50	97.90	2	14,235	0.01%
2022/12/05	2	99.85	2.1	99.38	98.30	-0.1	14,275	0.00%
2022/12/02	3	98.84	1	99.30	99.10	2	14,301	0.01%
2022/12/01	6	100.38	9.2	100.63	100.50	-3.2	14,353	-0.02%
2022/11/30	7	97.79	6	97.37	97.50	1	14,355	0.01%
2022/11/29	14.1	99.10	8	97.96	97.50	6.1	14,502	0.04%
2022/11/28	0	0.00	0	101.50	102.50	0	14,402	0.00%
2022/11/25	20	100.09	21	100.06	100.00	-1	14,421	-0.01%
2022/11/24	3	100.10	6.2	100.56	100.50	-3.2	14,483	-0.02%
2022/11/23	1	98.90	1.1	98.70	98.70	-0.1	14,507	0.00%
2022/11/22	20.1	96.84	18.8	96.80	97.10	1.3	14,530	0.01%
2022/11/21	13	98.64	20.9	99.45	98.50	-7.9	14,571	-0.05%
2022/11/18	25.1	98.86	24	99.42	97.10	1.1	14,534	0.01%
2022/11/17	5	97.74	9	98.22	98.70	-4	14,434	-0.03%
2022/11/16	24	96.79	28	96.72	96.80	-4	14,513	-0.03%
2022/11/15	4.3	95.62	3	96.53	95.60	1.3	14,608	0.01%
2022/11/14	22	97.29	23.9	97.24	97.30	-1.9	14,948	-0.01%
2022/11/11	34.1	96.37	32	95.24	94.00	2.1	15,166	0.01%
2022/11/10	17	92.62	18.1	93.28	94.00	-1.1	15,028	-0.01%
2022/11/09	14.1	91.71	22	91.95	92.00	-8	15,278	-0.05%
2022/11/08	18	91.21	22	91.61	89.20	-4	15,431	-0.03%
2022/11/07	11.2	89.73	4	87.98	87.60	7.2	15,185	0.05%
2022/11/04	3	86.70	4.2	87.19	88.10	-1.2	15,145	-0.01%
2022/11/03	1.3	87.63	4	87.90	87.80	-2.7	15,102	-0.02%
2022/11/02	10.2	87.25	10.7	87.80	88.20	-0.5	15,053	0.00%
2022/11/01	5	86.52	7.1	86.15	86.50	-2.1	15,093	-0.01%
2022/10/31	16.1	84.30	19	84.82	85.60	-2.9	14,949	-0.02%
2022/10/28	1	82.87	8	82.23	82.10	-7	14,853	-0.05%
2022/10/27	7	81.10	19	79.47	81.50	-12	14,807	-0.08%
2022/10/26	10.2	76.88	5	77.46	76.90	5.2	14,684	0.04%
2022/10/25	5	78.64	3	79.70	78.40	2	14,672	0.01%
2022/10/24	15	81.33	7	80.34	80.00	8	14,785	0.05%
2022/10/21	18.1	81.24	17	80.86	79.90	1.1	14,848	0.01%
2022/10/20	78.2	82.04	78.1	81.15	82.30	0.2	14,883	0.00%
2022/10/19	9	84.10	12	84.62	83.00	-3	14,935	-0.02%
2022/10/18	12.1	84.19	11	84.15	83.00	1.1	15,190	0.01%
2022/10/17	23	84.55	18	84.31	84.60	5	15,263	0.03%
2022/10/14	28	90.03	19	90.48	88.00	9	15,056	0.06%
2022/10/13	13.2	90.06	10	91.23	88.80	3.2	14,846	0.02%
2022/10/12	5.1	87.63	10.5	88.39	90.50	-5.4	14,838	-0.04%
2022/10/11	7.5	85.69	13	85.84	85.10	-5.5	15,139	-0.04%
2022/10/07	65	94.19	62	92.13	91.50	3	15,242	0.02%
2022/10/06	35.1	95.93	34	95.10	94.80	1.1	15,505	0.01%
2022/10/05	30.6	93.69	29	94.06	94.60	1.6	15,616	0.01%
2022/10/04	36	93.80	28	93.31	92.90	8	15,765	0.05%
2022/10/03	53.2	94.43	61	94.35	93.80	-7.8	15,903	-0.05%
2022/09/30	22	91.06	25	90.84	92.80	-3	15,691	-0.02%
2022/09/29	31	87.82	24.4	89.22	86.00	6.6	15,337	0.04%
2022/09/28	16.6	91.63	14.1	90.25	89.20	2.5	15,337	0.02%
2022/09/27	17	95.22	10.1	94.52	94.00	6.9	15,426	0.04%
2022/09/26	47.1	97.45	43	96.96	97.00	4.1	15,254	0.03%
2022/09/23	241.2	100.26	257.5	100.58	102.00	-16.3	15,044	-0.11%	大買/大賣/
2022/09/22	13	94.33	13.2	93.55	95.00	-0.2	14,706	0.00%
2022/09/21	4	91.48	12.8	90.95	93.70	-8.8	14,786	-0.06%
2022/09/20	6	90.92	12.5	91.38	91.10	-6.5	14,894	-0.04%
2022/09/19	8.2	90.00	6	90.13	88.10	2.2	15,034	0.01%
2022/09/06	5	77.88	0	0.00	77.70	5	15,220	0.03%
2022/09/05	4	79.05	2	79.40	78.60	2	15,777	0.01%
2022/09/02	5	80.70	0	0.00	80.10	5	16,650	0.03%
2022/09/01	1	82.00	1	81.60	81.00	0	17,967	0.00%
2022/08/31	2	83.40	1	83.40	83.60	1	18,273	0.01%
2022/08/30	1	82.00	2	82.65	82.10	-1	18,237	-0.01%
2022/08/29	3	80.50	4	80.70	80.50	-1	18,158	-0.01%
2022/08/26	7	83.67	5	83.82	83.40	2	18,113	0.01%
2022/08/25	132	84.32	129	83.84	83.80	3	18,032	0.02%	大買/大賣/
2022/08/24	6	81.22	2	80.35	80.30	4	17,975	0.02%
2022/08/23	8	81.97	8	81.99	82.30	0	18,000	0.00%
2022/08/22	10	83.33	12	83.02	82.10	-2	18,094	-0.01%
2022/08/19	2	83.15	4	83.65	83.10	-2	18,040	-0.01%
2022/08/18	9	82.08	5	81.92	83.00	4	18,263	0.02%
2022/08/17	72	82.64	138.5	82.40	82.70	-66.5	18,257	-0.36%	大賣/
2022/08/16	18	82.13	7.3	82.03	82.30	10.7	18,279	0.06%
2022/08/15	39	80.24	23	80.53	80.50	16	18,163	0.09%
2022/08/12	32	80.23	5	79.96	78.60	27	18,131	0.15%
2022/08/11	7	80.79	53	79.89	79.00	-46	18,111	-0.25%
2022/08/10	70	78.78	26	78.81	79.30	44	18,135	0.24%
2022/08/09	5.1	76.33	4	76.81	77.50	1	17,820	0.01%
2022/08/08	0	71.30	34.1	69.89	73.90	-34	17,699	-0.19%
2022/08/05	174.2	72.21	137	72.63	72.00	37.2	17,868	0.21%	大買/大賣/
2022/08/04	19	75.26	2	76.90	72.00	17	17,561	0.10%
2022/08/03	5	80.38	4	80.30	79.90	1	17,371	0.01%
2022/08/02	0	0.00	6	80.13	80.40	-6	17,544	-0.03%
2022/08/01	4	81.10	9	81.19	81.10	-5	17,685	-0.03%
2022/07/29	31	82.35	24	81.44	81.30	7	17,828	0.04%
2022/07/28	0	0.00	7	81.99	81.30	-7	18,013	-0.04%
2022/07/27	6	81.27	6	81.03	82.00	0	17,969	0.00%
2022/07/26	6	80.93	0	0.00	80.60	6	17,962	0.03%
2022/07/25	9	83.69	6	82.20	82.00	3	18,124	0.02%
2022/07/22	28	83.40	21	83.22	83.20	7	18,249	0.04%
2022/07/21	10	82.90	17.1	82.54	82.70	-7.1	18,378	-0.04%
2022/07/20	23	82.26	26	82.44	82.00	-3	18,350	-0.02%
2022/07/19	27	80.30	28	79.52	79.30	-1	18,343	-0.01%
2022/07/18	24	78.59	21	78.29	78.60	3	18,432	0.02%
2022/07/15	30	78.46	35	78.35	78.10	-5	18,611	-0.03%
2022/07/14	41	74.93	65	76.71	78.00	-24	18,439	-0.13%
2022/07/13	36	74.11	39	72.84	72.80	-3	18,099	-0.02%
2022/07/12	13	70.58	20	69.76	69.30	-7	17,954	-0.04%
2022/07/11	8	72.36	13	71.97	73.00	-5	17,971	-0.03%
2022/07/08	77	71.10	103.1	71.53	72.00	-26.1	17,874	-0.15%	大賣/
2022/07/07	85	67.96	50	67.61	69.60	35	17,515	0.20%
2022/07/06	12	67.07	10	66.90	67.80	2	17,041	0.01%
2022/07/05	33.1	67.59	22	66.53	66.70	11.1	16,886	0.07%
2022/07/04	8	66.06	5	65.40	67.80	3	16,571	0.02%
2022/07/01	36.3	73.15	1.1	73.14	68.50	35.2	16,229	0.22%
2022/06/30	38	79.92	53	76.95	76.10	-15	15,884	-0.09%
2022/06/29	14	84.54	12	84.63	84.50	2	15,899	0.01%
2022/06/28	13	85.71	21	85.22	84.50	-8	15,979	-0.05%
2022/06/27	15	83.71	18.1	85.33	85.50	-3	16,184	-0.02%
2022/06/24	10.1	83.55	14	83.39	83.00	-4	16,060	-0.02%
2022/06/23	11	81.11	10	79.75	79.50	1	15,859	0.01%
2022/06/21	32.1	80.53	23	80.28	80.90	9.1	15,950	0.06%
2022/06/20	18.3	79.19	10	78.50	78.00	8.3	16,223	0.05%
2022/06/17	64.3	79.86	51	79.87	79.70	13.3	16,427	0.08%
2022/06/16	12.1	86.68	15	85.13	83.10	-2.9	16,176	-0.02%
2022/06/15	102.1	89.22	97	89.12	87.60	5.1	16,094	0.03%	大買/
2022/06/14	190	91.75	188	90.88	91.00	2	15,995	0.01%	大買/大賣/
2022/06/13	62	92.91	60.3	93.09	93.70	1.7	15,559	0.01%
2022/06/10	61	89.46	132.3	88.56	92.90	-71.3	14,723	-0.48%	大賣/
2022/06/09	46	83.83	53.7	83.36	84.50	-7.7	13,433	-0.06%
2022/06/08	9	80.44	4	80.73	79.80	5	13,093	0.04%
2022/06/07	1	80.10	1	80.40	80.30	0	13,185	0.00%
2022/06/06	5	79.72	0.1	80.50	79.70	4.9	13,305	0.04%
2022/06/02	1	81.60	1	80.90	81.10	0	13,452	0.00%
2022/06/01	1	83.10	2	82.40	81.00	-1	13,610	-0.01%
2022/05/31	4	81.49	7	80.97	81.30	-3	13,574	-0.02%
2022/05/30	0	80.90	9	80.13	80.90	-9	13,569	-0.07%
2022/05/27	8.1	76.80	12	77.18	77.60	-3.9	13,579	-0.03%
2022/05/26	30	78.17	22	77.02	76.10	8	13,660	0.06%
2022/05/25	8	79.96	4	79.88	79.80	4	13,603	0.03%
2022/05/24	18	80.54	6	80.17	79.40	12	13,724	0.09%
2022/05/23	7	82.33	4.1	82.53	81.90	2.9	13,716	0.02%
2022/05/20	2	82.05	30	82.96	81.60	-28	13,890	-0.20%
2022/05/19	17.1	83.25	15	82.95	82.60	2.1	14,125	0.01%
2022/05/18	41.1	88.04	9	87.38	85.40	32.1	14,076	0.23%
2022/05/17	13	85.87	7	85.16	87.10	6	14,059	0.04%
2022/05/16	12	87.06	17.2	86.87	86.10	-5.2	14,156	-0.04%
2022/05/13	17	85.42	24	85.08	85.50	-7	14,000	-0.05%
2022/05/12	6	83.22	15	83.47	82.20	-9	13,723	-0.07%
2022/05/11	6	83.12	44	82.89	82.20	-38	13,722	-0.28%
2022/05/10	66	81.13	11	81.69	82.00	55	13,907	0.40%
2022/05/09	11	83.47	13.7	83.36	83.50	-2.7	13,933	-0.02%
2022/05/06	16.2	82.03	5.3	83.03	81.80	10.9	14,152	0.08%
2022/05/05	1.8	86.75	10.2	85.94	85.00	-8.4	14,313	-0.06%
2022/05/04	1	84.20	8	84.50	84.70	-7	14,319	-0.05%
2022/05/03	1	83.90	0	0.00	83.60	1	14,642	0.01%
2022/04/29	10	85.56	58	85.14	83.00	-48	14,949	-0.32%
2022/04/28	38	83.52	22.1	83.63	84.40	15.9	15,188	0.10%
2022/04/27	88	81.29	54	81.74	82.20	34	15,409	0.22%
2022/04/26	11	78.93	11	79.44	78.90	0	15,952	0.00%
2022/04/25	27.1	79.46	21	80.17	78.20	6.1	17,592	0.03%
2022/04/22	21.1	84.95	15	85.83	83.20	6.1	18,309	0.03%
2022/04/21	20	86.86	40	87.29	88.60	-20	18,150	-0.11%
2022/04/20	7	83.76	12	83.74	83.90	-5	17,843	-0.03%
2022/04/19	1	81.90	4	81.55	81.90	-3	17,777	-0.02%
2022/04/18	6.2	78.89	5	79.64	79.00	1.2	17,769	0.01%
2022/04/15	30	81.47	9	83.17	80.40	21	17,699	0.12%
2022/04/14	18	83.34	25	83.64	84.70	-7	17,725	-0.04%
2022/04/13	15	81.65	4	81.20	82.70	11	17,740	0.06%
2022/04/12	15.2	81.42	20	81.16	81.50	-4.8	17,866	-0.03%
2022/04/11	8	81.00	1	84.30	80.60	7	18,185	0.04%
2022/04/08	21	84.82	20	85.67	84.30	1	18,338	0.01%
2022/04/07	11	84.93	14	85.72	83.70	-3	18,264	-0.02%
2022/04/06	8.1	87.62	3	87.13	86.50	5.1	18,269	0.03%
2022/04/01	13	88.07	25.4	89.22	88.10	-12.3	18,349	-0.07%
2022/03/31	9.1	86.99	6	85.88	85.00	3.1	18,987	0.02%
2022/03/30	9.1	86.58	6	87.25	87.50	3.1	19,497	0.02%
2022/03/29	0	0.00	1	84.80	84.90	-1	19,574	-0.01%
2022/03/28	2	84.05	2	84.35	84.10	0	19,911	0.00%
2022/03/25	9	84.49	12.1	84.05	84.30	-3	20,157	-0.02%
2022/03/24	3	83.97	4.1	84.18	84.60	-1.1	19,981	-0.01%
2022/03/23	16	84.59	20.1	84.68	84.00	-4.1	19,952	-0.02%
2022/03/22	5	83.22	18.1	82.45	83.20	-13.1	19,614	-0.07%
2022/03/21	2	81.25	2.1	81.24	81.10	-0.1	19,165	0.00%
2022/03/18	1	79.60	13.1	79.62	80.20	-12.1	19,076	-0.06%
2022/03/17	6	77.03	10	76.72	78.00	-4	18,924	-0.02%
2022/03/16	3	72.60	1.2	74.78	72.70	1.8	18,806	0.01%
2022/03/15	4	74.50	0	0.00	73.70	4	19,070	0.02%
2022/03/14	6	76.20	1	76.10	76.20	5	19,058	0.03%
2022/03/11	5	77.50	8	77.28	77.50	-3	19,096	-0.02%
2022/03/10	3	76.50	2	77.65	77.40	1	19,112	0.01%
2022/03/09	2.1	73.78	4	74.13	74.50	-1.9	19,083	-0.01%
2022/03/08	16	75.65	7	75.24	73.00	9	19,352	0.05%
2022/03/07	6.1	76.09	27	77.86	75.90	-20.9	19,490	-0.11%
2022/03/04	7	80.37	3	81.50	79.90	4	19,604	0.02%
2022/03/03	20	81.92	17	81.46	81.20	3	19,587	0.02%
2022/03/02	25.1	81.51	9	82.00	82.00	16.1	19,606	0.08%
2022/03/01	11	83.07	22.1	83.55	83.00	-11.1	19,523	-0.06%
2022/02/25	32	81.66	10	81.46	80.70	22	19,416	0.11%
2022/02/24	19.2	81.79	10	81.42	80.90	9.1	19,268	0.05%
2022/02/23	7	81.67	11.1	81.61	82.60	-4.1	19,255	-0.02%
2022/02/22	13.1	79.43	40	79.66	79.10	-26.9	19,533	-0.14%
2022/02/21	17	82.40	11.1	82.77	81.50	6	19,734	0.03%
2022/02/18	13.1	81.68	1	82.30	82.30	12.1	19,605	0.06%
2022/02/17	13	82.62	24	82.14	81.70	-11	19,788	-0.06%
2022/02/16	17.3	82.46	15	82.27	82.20	2.3	20,081	0.01%
2022/02/15	3	80.27	3	81.00	79.70	0	20,243	0.00%
2022/02/14	4	80.38	6	79.92	80.90	-2	20,233	-0.01%
2022/02/11	1	80.50	4.5	80.68	80.50	-3.5	20,318	-0.02%
2022/02/10	25.2	81.46	14	81.71	80.30	11.2	20,465	0.05%
2022/02/09	8	82.29	6.3	81.70	82.00	1.7	20,238	0.01%
2022/02/08	30.2	80.66	60.1	81.22	82.30	-29.9	20,134	-0.15%
2022/02/07	31.5	78.17	13	78.33	79.20	18.5	20,136	0.09%
2022/01/26	22	75.29	21	75.21	75.30	1	19,988	0.01%
2022/01/25	72.1	77.61	54	75.80	74.60	18.1	20,253	0.09%
2022/01/24	34	78.57	35.5	78.89	78.40	-1.5	19,943	-0.01%
2022/01/21	20	80.93	25	81.30	79.80	-5	19,748	-0.03%
2022/01/20	97.1	86.25	39.1	84.83	84.20	58	19,449	0.30%
2022/01/19	134	84.93	164.4	86.03	88.50	-30.4	19,270	-0.16%	大買/大賣/
2022/01/18	167.6	84.15	115.5	85.38	86.50	52	18,766	0.28%	大買/大賣/
2022/01/17	23	79.10	107	81.32	81.90	-84	17,478	-0.48%	大賣/
2022/01/14	0.3	74.09	2	73.50	74.60	-1.7	17,043	-0.01%
2022/01/13	3	74.10	4	73.65	73.40	-1	17,029	-0.01%
2022/01/12	2	72.90	0	0.00	73.10	2	17,087	0.01%
2022/01/11	2	73.05	0	0.00	73.00	2	17,225	0.01%
2022/01/10	1	74.00	6	73.92	74.40	-5	17,230	-0.03%
2022/01/07	15	73.49	7	73.79	73.80	8	17,320	0.05%
2022/01/06	1	75.60	11	75.82	75.70	-10	17,216	-0.06%
2022/01/05	6.1	77.92	3	78.00	76.90	3.1	17,223	0.02%
2022/01/04	30	79.81	33.1	79.92	79.80	-3	17,119	-0.02%
2022/01/03	28	78.83	17	78.39	78.40	11	17,047	0.06%
2021/12/30	1.4	76.09	0	0.00	76.00	1.4	17,006	0.01%
2021/12/29	8	76.56	15	76.04	77.00	-7	17,188	-0.04%
2021/12/28	3.2	75.63	15	75.60	75.30	-11.8	17,376	-0.07%
2021/12/27	43.1	79.83	32	79.88	76.80	11.1	17,290	0.06%
2021/12/24	27	79.43	126	79.93	79.50	-99	16,521	-0.60%	大賣/
2021/12/23	16	77.59	56.1	77.44	76.10	-40.1	16,079	-0.25%
2021/12/22	48.1	76.25	18.1	76.71	76.80	30	16,097	0.19%
2021/12/21	7	74.70	10	74.47	74.80	-3	16,350	-0.02%
2021/12/20	2	72.35	4	72.10	72.10	-2	16,748	-0.01%
2021/12/17	2	71.60	4	72.55	71.80	-2	17,353	-0.01%
2021/12/16	6	71.85	0	0.00	72.90	6	18,473	0.03%
2021/12/15	0	0.00	3	70.20	71.20	-3	18,797	-0.02%
2021/12/14	0	0.00	1	70.50	69.70	-1	19,915	-0.01%
2021/12/13	0	0.00	2	70.90	70.80	-2	19,967	-0.01%
2021/12/10	0.4	72.00	3	72.47	71.80	-2.6	20,003	-0.01%
2021/12/09	13	73.12	7.2	74.19	71.80	5.8	20,153	0.03%
2021/12/08	5	71.88	6	72.35	71.70	-1	20,243	0.00%
2021/12/07	8	71.80	1	72.30	71.40	7	20,510	0.03%
2021/12/06	13	71.80	6	71.90	71.50	7	20,847	0.03%
2021/12/03	100.1	73.00	1	73.20	73.10	99.1	21,083	0.47%
2021/12/02	12.1	74.70	4.2	74.36	73.40	7.9	21,248	0.04%
2021/12/01	2	73.90	19	74.19	74.80	-17	21,001	-0.08%
2021/11/30	6.2	72.96	6.4	72.77	71.90	-0.2	20,871	0.00%
2021/11/29	1.2	70.08	0	0.00	70.20	1.2	20,898	0.01%
2021/11/26	0	68.80	3	68.63	68.60	-3	21,168	-0.01%
2021/11/25	2	70.90	2	70.70	70.60	0	21,544	0.00%
2021/11/24	2	70.15	2	71.55	71.70	0	21,825	0.00%
2021/11/23	10	70.26	1	70.40	69.50	9	22,059	0.04%
2021/11/22	2	71.02	4	71.73	71.20	-2	22,250	-0.01%
2021/11/19	25.3	71.60	4	73.30	72.00	21.3	22,468	0.09%
2021/11/18	7	76.09	6.5	76.41	74.30	0.5	22,692	0.00%
2021/11/17	6	76.27	3	76.27	76.60	3	22,937	0.01%
2021/11/16	11	75.84	11	75.97	76.10	0	23,234	0.00%
2021/11/15	17.2	76.01	18	76.57	77.10	-0.8	23,129	0.00%
2021/11/12	13	72.42	19	73.13	72.90	-6	22,814	-0.03%
2021/11/11	0	0.00	1	71.20	70.30	-1	22,494	0.00%
2021/11/10	8	69.95	6	69.50	69.30	2	22,421	0.01%
2021/11/09	4	72.05	6	71.67	71.40	-2	22,333	-0.01%
2021/11/08	1	68.90	5	68.98	68.90	-4	22,056	-0.02%
2021/11/05	10	70.65	26.1	70.77	69.80	-16.1	22,045	-0.07%
2021/11/04	10.1	70.87	12	71.07	70.50	-1.9	21,995	-0.01%
2021/11/03	13	68.62	18	68.66	69.20	-5	21,721	-0.02%
2021/11/02	40	68.47	31.1	68.57	68.70	9	21,595	0.04%
2021/11/01	5.1	66.84	1	66.60	66.80	4.1	21,179	0.02%
2021/10/29	2	66.85	3	66.70	66.40	-1	21,456	0.00%
2021/10/28	1	66.20	3	66.50	66.10	-2	21,356	-0.01%
2021/10/27	12	67.11	13	66.13	66.50	-1	21,276	0.00%
2021/10/26	8	67.60	4.1	67.71	66.10	4	21,051	0.02%
2021/10/25	21.1	66.65	8	67.09	67.60	13.1	20,900	0.06%
2021/10/22	21	69.43	30	69.32	69.50	-9	20,581	-0.04%
2021/10/21	1	65.00	10	66.02	65.40	-9	20,217	-0.04%
2021/10/20	11	65.41	8	65.14	65.60	3	20,230	0.01%
2021/10/19	17	66.07	15	65.96	65.20	2	20,243	0.01%
2021/10/18	2	66.20	4	64.15	64.00	-2	20,262	-0.01%
2021/10/15	17	66.34	16	65.98	65.40	1	20,318	0.00%
2021/10/14	3	64.67	3	64.50	63.60	0	20,393	0.00%
2021/10/13	4	64.30	0	0.00	63.50	4	20,486	0.02%
2021/10/12	0	0.00	0.1	66.40	66.50	-0.1	20,602	0.00%
2021/10/08	18	67.22	52	66.74	67.20	-34	20,877	-0.16%
2021/10/07	35	65.80	22	64.81	66.20	13	20,748	0.06%
2021/10/06	28	62.91	7	64.16	61.90	21	20,929	0.10%
2021/10/05	10.1	64.78	13	64.91	65.30	-2.9	21,158	-0.01%
2021/10/04	16	62.01	15	61.89	61.10	1	21,377	0.00%
2021/10/01	12.1	62.28	11	62.34	62.00	1.1	21,852	0.00%
2021/09/30	20	64.91	21	65.28	65.00	-1	22,125	0.00%
2021/09/29	19	65.76	13	67.29	64.40	6	22,091	0.03%
2021/09/28	32	66.42	35.1	66.49	68.30	-3.1	21,963	-0.01%
2021/09/27	15	68.19	150	67.92	67.80	-135	21,377	-0.63%	大賣/鉅額交易
2021/09/24	179	75.68	45	74.19	73.20	134	20,841	0.64%	大買/鉅額交易
2021/09/23	109.1	76.22	99.1	76.95	75.20	10	20,504	0.05%	大買/
2021/09/22	20	72.41	13	72.92	74.00	7	19,655	0.04%
2021/09/17	43.4	71.71	92.6	73.28	74.00	-49.2	19,780	-0.25%
2021/09/16	1	67.40	1	67.20	68.10	0	19,538	0.00%
2021/09/15	5	67.90	5.2	67.61	67.90	-0.2	20,570	0.00%
2021/09/14	6	67.03	17.1	67.10	67.10	-11.1	21,067	-0.05%
2021/09/13	26.1	68.34	7	67.03	66.80	19.1	21,772	0.09%
2021/09/10	19.2	70.45	16.2	70.85	71.40	3	22,090	0.01%
2021/09/09	26	68.24	23.2	68.11	69.00	2.8	22,192	0.01%
2021/09/08	11	64.80	14.3	65.21	63.40	-3.3	21,866	-0.02%
2021/09/07	4.3	68.90	4.3	68.09	67.50	0	21,743	0.00%
2021/09/06	7.1	71.43	0	0.00	71.00	7.1	21,739	0.03%
2021/09/03	16.2	71.53	9	72.12	72.80	7.2	22,282	0.03%
2021/09/02	10.1	73.76	7.1	72.60	71.80	3	22,925	0.01%
2021/09/01	5.1	72.91	9.3	72.95	73.90	-4.2	22,892	-0.02%
2021/08/31	45	72.20	52.2	72.31	73.50	-7.2	22,774	-0.03%
2021/08/30	6	69.18	36	69.67	70.20	-30	22,515	-0.13%
2021/08/27	12.1	68.52	7.1	68.73	67.00	5	22,888	0.02%
2021/08/26	27.2	72.99	8	70.89	71.00	19.2	22,684	0.08%
2021/08/25	29	72.59	25	73.10	73.60	4	22,699	0.02%
2021/08/24	25	71.41	42	71.85	71.90	-17	22,793	-0.07%
2021/08/23	59	67.98	20.1	67.81	68.40	38.9	22,466	0.17%
2021/08/20	8	66.68	12.1	68.14	68.30	-4.1	21,927	-0.02%
2021/08/19	1	62.10	0.3	63.54	62.10	0.7	21,540	0.00%
2021/08/18	1	59.20	1.6	62.78	64.20	-0.6	21,563	0.00%
2021/08/17	0.1	59.10	2	59.25	58.40	-1.9	21,806	-0.01%
2021/08/16	0.3	61.50	0	0.00	61.80	0.3	21,904	0.00%
2021/08/13	7	65.51	5	66.50	63.00	2	22,091	0.01%
2021/08/12	2	66.75	0	0.00	66.70	2	22,137	0.01%
2021/08/11	1	68.70	1	68.30	66.70	0	22,430	0.00%
2021/08/10	0	0.00	1	69.80	67.60	-1	22,891	0.00%
2021/08/09	5	70.60	10	71.65	69.80	-5	23,158	-0.02%
2021/08/06	5.3	72.13	16	72.19	72.00	-10.7	23,356	-0.05%
2021/08/05	7	72.31	2	71.95	71.60	5	23,597	0.02%
2021/08/04	22	74.70	21	73.57	72.90	1	23,730	0.00%
2021/08/03	4	73.10	1	73.90	72.80	3	23,608	0.01%
2021/08/02	16.1	72.36	2.3	70.67	72.60	13.8	23,615	0.06%
2021/07/30	2	71.50	1	74.00	71.50	1	23,555	0.00%
2021/07/29	0.1	72.70	3	72.27	72.50	-2.9	23,566	-0.01%
2021/07/28	2	69.20	1	72.00	72.20	1	23,539	0.00%
2021/07/27	7	74.01	4	73.83	73.00	3	23,608	0.01%
2021/07/26	1.3	73.34	4	75.68	75.80	-2.7	23,587	-0.01%
2021/07/23	13.3	74.84	5	75.04	73.70	8.3	23,536	0.04%
2021/07/22	2	76.15	9	75.92	75.60	-7	23,612	-0.03%
2021/07/21	6	75.83	7.3	75.46	74.00	-1.3	23,653	-0.01%
2021/07/20	0	0.00	6	73.70	74.90	-6	23,966	-0.03%
2021/07/19	10	76.43	2	75.70	75.50	8	24,015	0.03%
2021/07/16	6	76.38	4.1	77.29	77.40	1.9	23,986	0.01%
2021/07/15	17.1	77.80	10	78.49	77.90	7.1	23,945	0.03%
2021/07/14	4.1	80.46	10	79.36	80.10	-5.9	23,673	-0.02%
2021/07/13	16.3	81.39	17.3	81.70	79.50	-1	23,558	0.00%
2021/07/12	30.1	80.26	26	80.78	80.00	4.1	23,234	0.02%
2021/07/09	26	78.08	17	77.86	77.10	9	22,821	0.04%
2021/07/08	26.1	74.67	56	76.39	77.90	-29.9	22,565	-0.13%
2021/07/07	71.1	73.06	49	73.72	71.50	22.1	22,038	0.10%
2021/07/06	16	70.24	17.2	70.25	70.50	-1.2	21,536	-0.01%
2021/07/05	18.1	69.81	19	69.13	69.00	-0.9	21,469	0.00%
2021/07/02	6	67.23	6	66.93	67.30	0	21,371	0.00%
2021/07/01	2	66.50	4	66.45	66.90	-2	21,323	-0.01%
2021/06/30	7	67.39	6.1	67.54	66.90	0.9	21,245	0.00%
2021/06/29	6	68.05	25	67.65	68.60	-19	21,157	-0.09%
2021/06/28	43	69.13	122.1	68.32	68.50	-79.1	20,979	-0.38%	大賣/
2021/06/25	85.1	68.92	57.1	69.00	67.50	28	20,524	0.14%
2021/06/24	29.1	66.45	160.3	67.05	66.60	-131.2	19,750	-0.66%	大賣/鉅額交易
2021/06/23	40	64.96	17	66.05	67.30	23	18,688	0.12%
2021/06/22	74.3	64.19	38	62.16	61.20	36.3	18,167	0.20%
2021/06/21	219.1	62.04	158	61.43	62.20	61.1	17,304	0.35%	大買/大賣/
2021/06/18	53.1	60.48	9	60.13	58.20	44.1	16,717	0.26%
2021/06/17	33	59.08	48.2	58.81	59.30	-15.2	16,341	-0.09%
2021/06/16	12	59.45	19	59.08	58.90	-7	16,350	-0.04%
2021/06/15	4.1	59.77	11	59.29	59.60	-6.9	16,266	-0.04%
2021/06/11	34	59.38	49	59.16	58.70	-15	16,170	-0.09%
2021/06/10	33.1	60.09	27.6	59.80	61.50	5.5	15,582	0.04%
2021/06/09	7	57.60	4	58.33	57.00	3	14,780	0.02%
2021/06/08	16	57.46	12	57.89	58.00	4	14,714	0.03%
2021/06/07	9	56.06	8	56.39	57.10	1	14,632	0.01%
2021/06/04	44	57.34	39	57.17	55.60	5	14,561	0.03%
2021/06/03	11	57.81	6	57.38	57.60	5	14,382	0.03%
2021/06/02	35	57.21	25	57.03	57.40	10	15,129	0.07%
2021/06/01	13	57.21	17	56.95	57.10	-4	15,199	-0.03%
2021/05/31	6	54.65	15	54.88	55.20	-9	15,227	-0.06%
2021/05/28	2	53.05	23	53.01	53.10	-21	15,469	-0.14%
2021/05/27	7	51.90	10	51.97	52.50	-3	15,987	-0.02%
2021/05/26	8	53.24	9	53.29	53.10	-1	16,018	-0.01%
2021/05/25	6	53.68	13	54.47	53.70	-7	16,292	-0.04%
2021/05/24	29	51.78	32	51.98	52.40	-3	16,165	-0.02%
2021/05/21	24	51.06	39	51.36	51.00	-15	16,101	-0.09%
2021/05/20	5	50.36	6	50.61	49.15	-1	16,063	-0.01%
2021/05/19	14	50.37	14	50.60	50.80	0	16,355	0.00%
2021/05/18	55	49.51	63	49.92	50.50	-8	16,269	-0.05%
2021/05/17	33	46.63	38	46.55	48.25	-5	16,002	-0.03%
2021/05/14	22	45.92	13	45.75	45.90	9	15,709	0.06%
2021/05/13	3	43.32	5	43.55	43.85	-2	15,454	-0.01%
2021/05/12	4	41.98	1	42.35	41.85	3	15,261	0.02%
2021/05/11	18	47.09	11	46.22	46.50	7	15,083	0.05%
2021/05/10	0	0.00	6	50.12	51.00	-6	14,954	-0.04%
2021/05/07	3	49.95	0	0.00	50.00	3	15,094	0.02%
2021/05/06	1	49.00	4	48.99	48.60	-3	15,325	-0.02%
2021/05/05	1	49.25	0	0.00	49.45	1	15,640	0.01%
2021/05/04	27	49.58	6	48.94	48.60	21	15,717	0.13%
2021/05/03	5	52.86	6	53.33	52.40	-1	15,715	-0.01%
2021/04/29	1	54.90	1	54.80	54.90	0	15,787	0.00%
2021/04/28	5	54.66	5.2	55.32	54.40	-0.2	15,954	0.00%
2021/04/27	9.2	55.58	17.2	56.61	55.20	-8	16,104	-0.05%
2021/04/26	35	57.65	10.2	57.96	57.60	24.8	16,107	0.15%
2021/04/23	0.1	55.60	14.2	55.90	56.80	-14.2	16,313	-0.09%
2021/04/22	3	54.50	11	55.90	54.50	-8	17,306	-0.05%
2021/04/21	19.1	56.29	11	56.25	55.80	8.1	18,548	0.04%
2021/04/20	10	55.50	0	0.00	55.60	10	18,986	0.05%
2021/04/19	1	55.20	2	54.90	55.00	-1	19,073	-0.01%
2021/04/16	24.3	54.19	10	54.70	54.50	14.3	19,226	0.07%
2021/04/15	1.1	53.29	2	52.85	53.30	-0.9	19,540	0.00%
2021/04/14	8.3	51.35	1	52.90	52.10	7.3	20,165	0.04%
2021/04/13	8.3	54.09	0	0.00	53.30	8.3	20,424	0.04%
2021/04/09	2	55.35	19	55.52	55.60	-17	20,790	-0.08%
2021/04/08	7	56.39	11.1	56.12	56.30	-4.1	20,714	-0.02%
2021/04/07	5	55.10	2	55.10	55.20	3	20,671	0.01%
2021/04/06	2	55.00	3.1	55.04	55.00	-1.1	20,774	-0.01%
2021/04/01	6	56.52	4	55.80	55.10	2	20,871	0.01%
2021/03/31	1	55.60	14	55.81	56.20	-13	20,914	-0.06%
2021/03/30	13	54.68	0	0.00	55.20	13	20,906	0.06%
2021/03/29	9	54.87	4	54.90	54.70	5	21,165	0.02%
2021/03/26	13	54.78	0	0.00	55.00	13	21,781	0.06%
2021/03/25	27	55.67	13	55.20	54.90	14	22,481	0.06%
2021/03/24	3	55.07	5	54.98	55.80	-2	23,017	-0.01%
2021/03/23	6.2	55.85	8	55.76	55.20	-1.8	24,177	-0.01%
2021/03/22	2.1	54.36	1	54.50	54.50	1.1	25,564	0.00%
2021/03/19	7.1	54.67	3	54.90	54.90	4.1	26,379	0.02%
2021/03/18	7	55.30	1	55.50	55.40	6	26,682	0.02%
2021/03/17	22.1	55.13	5	55.16	55.20	17.1	26,843	0.06%
2021/03/16	3.1	56.01	3	56.07	56.00	0.1	26,959	0.00%
2021/03/15	4.1	56.51	1	56.40	56.60	3.1	27,473	0.01%
2021/03/12	15.1	57.95	16	57.56	56.80	-0.9	28,315	0.00%
2021/03/11	8	56.21	11	56.53	57.20	-3	28,314	-0.01%
2021/03/10	4.1	55.98	27	56.35	55.80	-22.9	28,369	-0.08%
2021/03/09	47	57.40	55	56.87	56.10	-8	28,478	-0.03%
2021/03/08	56	58.39	49.3	58.73	58.50	6.8	28,130	0.02%
2021/03/05	11	55.83	17	56.26	57.40	-6	27,418	-0.02%
2021/03/04	25	56.27	20	55.37	55.20	5	27,432	0.02%
2021/03/03	12	56.28	10	55.69	56.00	2	27,244	0.01%
2021/03/02	49	56.44	64	56.89	56.90	-15	27,361	-0.05%
2021/02/26	27	54.49	1.7	54.31	54.20	25.3	27,598	0.09%
2021/02/25	29	56.58	9	56.54	55.90	20	28,817	0.07%
2021/02/24	15.3	55.88	14	55.84	56.20	1.3	28,672	0.00%
2021/02/23	2	54.40	4	54.83	54.60	-2	28,567	-0.01%
2021/02/22	4	55.65	5.1	55.87	55.30	-1.1	29,133	0.00%
2021/02/19	24	55.97	11	56.22	55.20	13	29,472	0.04%
2021/02/18	8	55.25	1	55.40	54.70	7	29,370	0.02%
2021/02/17	20	54.65	24	55.94	55.10	-4	29,266	-0.01%
2021/02/05	17	52.52	3	52.40	52.40	14	29,022	0.05%
2021/02/04	1	51.90	2	51.50	52.60	-1	29,098	0.00%
2021/02/03	1	51.70	1	52.50	51.80	0	29,153	0.00%
2021/02/02	0	0.00	1	52.00	52.30	-1	29,241	0.00%
2021/02/01	2	51.05	14	51.58	51.70	-12	29,392	-0.04%
2021/01/29	9	52.62	7.3	53.63	52.10	1.7	29,399	0.01%
2021/01/28	8.3	54.65	7.3	54.48	54.00	1	29,365	0.00%
2021/01/27	9.5	54.36	31	54.55	54.30	-21.5	29,304	-0.07%
2021/01/26	11	52.70	4	52.90	52.60	7	29,082	0.02%
2021/01/25	1	51.80	1	51.70	52.10	0	29,081	0.00%
2021/01/22	4	52.80	3	52.83	53.30	1	29,043	0.00%
2021/01/21	12	52.48	5	52.12	51.90	7	29,111	0.02%
2021/01/20	7	54.59	7	52.81	51.80	0	29,221	0.00%
2021/01/19	8.4	55.47	17	55.41	54.90	-8.6	29,169	-0.03%
2021/01/18	42.2	57.88	29	57.13	56.00	13.2	29,279	0.05%
2021/01/15	50.6	59.95	49	60.86	57.20	1.6	28,862	0.01%
2021/01/14	92	58.91	123	58.86	58.60	-31	28,001	-0.11%	大賣/
2021/01/13	23.1	53.90	30	54.83	55.80	-6.9	27,286	-0.03%
2021/01/12	3	51.90	6	51.77	51.90	-3	27,793	-0.01%
2021/01/11	11	51.31	10	51.48	51.30	1	29,346	0.00%
2021/01/08	26	54.74	18	55.17	52.80	8	29,446	0.03%
2021/01/07	26	55.76	44	55.41	54.80	-18	29,322	-0.06%
2021/01/06	20	53.25	35	54.07	54.40	-15	28,939	-0.05%
2021/01/05	4	51.93	9	52.40	52.90	-5	28,551	-0.02%
2021/01/04	8	51.80	25	51.96	51.90	-17	28,438	-0.06%
2020/12/31	2	50.50	2	50.85	50.50	0	28,400	0.00%
2020/12/30	3	51.10	3	50.53	50.90	0	28,752	0.00%
2020/12/29	1	50.10	0	0.00	50.30	1	28,854	0.00%
2020/12/28	12	50.58	6	50.48	50.60	6	28,837	0.02%
2020/12/25	7	50.91	12	51.13	50.90	-5	28,916	-0.02%
2020/12/24	6	51.78	5	51.80	51.80	1	29,015	0.00%
2020/12/23	14	52.09	9	52.04	51.70	5	29,190	0.02%
2020/12/22	17	54.94	16	54.17	51.50	1	29,768	0.00%
2020/12/21	86	57.43	70	57.19	56.70	16	29,556	0.05%
2020/12/18	26	56.28	45	56.22	56.20	-19	29,020	-0.07%
2020/12/17	53	56.38	26	56.28	55.30	27	28,672	0.09%
2020/12/16	50.9	55.06	73	54.71	56.30	-22.1	27,633	-0.08%
2020/12/15	27	52.50	16	53.65	51.70	11	26,277	0.04%
2020/12/14	8	52.35	15	52.57	52.30	-7	25,856	-0.03%
2020/12/11	6.2	50.62	5	50.48	51.30	1.2	25,771	0.00%
2020/12/10	16	50.21	7.2	50.64	50.30	8.8	25,930	0.03%
2020/12/09	32	53.27	23	53.03	52.00	9	25,920	0.03%
2020/12/08	46	52.07	67.1	51.82	52.20	-21.1	25,644	-0.08%
2020/12/07	4.1	50.50	12	50.44	50.10	-7.9	25,214	-0.03%
2020/12/04	2	50.40	18	50.05	49.50	-16	25,529	-0.06%
2020/12/03	7	49.92	7	49.86	50.80	0	25,769	0.00%
2020/12/02	4	50.34	12	50.16	49.75	-8	26,120	-0.03%
2020/12/01	4	51.35	12	50.63	50.50	-8	26,385	-0.03%
2020/11/30	17.2	51.96	18	52.06	51.60	-0.8	26,717	0.00%
2020/11/27	14.5	51.56	22	51.38	51.80	-7.5	27,004	-0.03%
2020/11/26	30	50.98	37	50.87	50.50	-7	27,466	-0.03%
2020/11/25	46	52.21	45	52.46	50.20	1	27,248	0.00%
2020/11/24	44	51.19	63	51.43	51.30	-19	27,467	-0.07%
2020/11/23	9	48.79	19	48.50	48.50	-10	27,037	-0.04%
2020/11/20	17	48.10	11	48.08	47.95	6	27,737	0.02%
2020/11/19	25	48.38	30	48.18	47.60	-5	28,676	-0.02%
2020/11/18	21	46.75	110	46.39	47.45	-89	30,627	-0.29%	大賣/
2020/11/17	13.1	45.63	45	45.08	45.45	-31.9	31,153	-0.10%
2020/11/16	34	44.54	2	44.60	44.35	32	32,848	0.10%
2020/11/13	1	44.25	0	0.00	44.10	1	34,025	0.00%
2020/11/12	10	44.42	8	44.10	44.45	2	35,252	0.01%
2020/11/11	1	43.65	0	0.00	43.65	1	36,177	0.00%
2020/11/10	5	45.17	0	0.00	44.00	5	38,066	0.01%
2020/11/09	101	44.90	103	44.89	44.90	-2	41,214	0.00%	大買/大賣/
2020/11/06	114	45.00	14	44.57	44.30	100	42,827	0.23%	大買/
2020/11/05	18	44.84	23	44.74	44.40	-5	43,410	-0.01%
2020/11/04	12	45.19	5	45.31	45.15	7	44,703	0.02%
2020/11/03	5	44.40	12	43.70	44.85	-7	45,064	-0.02%
2020/11/02	11	43.35	0	0.00	43.20	11	45,504	0.02%
2020/10/30	10	44.53	3	44.45	43.95	7	46,417	0.02%
2020/10/29	11	44.12	56	44.14	44.95	-45	46,758	-0.10%
2020/10/28	65	44.44	74	45.01	44.55	-9	46,990	-0.02%
2020/10/27	34	45.63	29.1	45.95	45.80	4.9	47,118	0.01%
2020/10/26	43	46.52	109	46.32	46.10	-66	47,493	-0.14%	大賣/
2020/10/23	23	47.77	22	48.00	47.60	1	48,034	0.00%
2020/10/22	26	48.64	6	48.65	48.05	20	48,619	0.04%
2020/10/21	111	50.49	20	50.05	48.95	91	49,101	0.19%	大買/
2020/10/20	61.1	50.57	32	50.65	51.20	29.1	49,549	0.06%
2020/10/19	14	49.91	67	49.75	50.90	-53	49,388	-0.11%
2020/10/16	32	46.62	68	46.87	46.35	-36	48,913	-0.07%
2020/10/15	44	46.43	5	46.16	45.95	39	49,896	0.08%
2020/10/14	36	46.92	49	46.85	47.35	-13	51,513	-0.03%
2020/10/13	12	45.43	11	45.54	45.40	1	53,410	0.00%
2020/10/12	4	45.75	7	46.19	45.40	-3	54,813	-0.01%
2020/10/08	10	46.45	18	46.29	46.20	-8	56,601	-0.01%
2020/10/07	32	46.22	13	46.25	45.85	19	57,105	0.03%
2020/10/06	13	46.19	17	46.62	46.55	-4	58,423	-0.01%
2020/10/05	5	45.09	7	45.14	45.35	-2	58,930	0.00%
2020/09/30	35	44.47	10	44.73	44.60	25	59,080	0.04%
2020/09/29	18	45.18	24	45.36	45.35	-6	59,132	-0.01%
2020/09/28	40	44.39	53	44.53	44.50	-13	59,409	-0.02%
2020/09/25	30	44.95	19	44.56	43.95	11	60,014	0.02%
2020/09/24	29	46.86	19	46.67	47.00	10	60,188	0.02%
2020/09/23	0	0.00	17	46.36	46.30	-17	59,961	-0.03%
2020/09/22	4	47.65	4	47.29	47.30	0	60,325	0.00%
2020/09/21	31	48.88	22	49.31	48.20	9	61,168	0.01%
2020/09/18	33	49.08	38	48.76	49.40	-5	61,286	-0.01%
2020/09/17	36	48.41	31	49.14	48.50	5	61,454	0.01%
2020/09/16	13	49.66	10	50.13	49.25	3	61,484	0.00%
2020/09/15	11	49.54	12	50.33	49.15	-1	61,668	0.00%
2020/09/14	31	49.99	30	49.79	49.60	1	61,621	0.00%
2020/09/11	15	49.86	34	49.09	48.85	-19	62,002	-0.03%
2020/09/10	17	50.56	13	49.80	49.70	4	63,001	0.01%
2020/09/09	53	50.91	37	51.07	50.70	16	63,631	0.03%
2020/09/08	19	50.93	8	51.41	50.60	11	63,687	0.02%
2020/09/07	50	52.91	12	53.40	51.80	38	63,840	0.06%
2020/09/04	23	53.33	34	53.72	54.80	-11	63,910	-0.02%
2020/09/03	31	54.73	14	54.54	53.90	17	64,048	0.03%
2020/09/02	23	53.75	31	53.97	53.80	-8	64,353	-0.01%
2020/09/01	26	52.42	55.1	52.42	53.10	-29.1	64,129	-0.05%
2020/08/31	20	51.97	55	51.66	51.40	-35	63,696	-0.05%
2020/08/28	54	53.04	148.3	52.87	51.80	-94.3	63,696	-0.15%	大賣/
2020/08/27	37	54.83	42	54.64	55.10	-5	63,450	-0.01%
2020/08/26	37.3	54.86	39	54.70	53.90	-1.7	63,286	0.00%
2020/08/25	48	54.43	66	54.72	54.00	-18	62,944	-0.03%
2020/08/24	148	58.01	97	56.64	55.20	51	62,792	0.08%	大買/
2020/08/21	62	56.45	76	56.96	57.40	-14	61,011	-0.02%
2020/08/20	42	53.95	57	54.74	52.20	-15	62,227	-0.02%
2020/08/19	63	56.65	48	56.80	56.60	15	61,656	0.02%
2020/08/18	47	54.98	41	54.95	56.20	6	61,108	0.01%
2020/08/17	20	53.51	17	53.65	53.10	3	60,793	0.00%
2020/08/14	184	52.51	137	53.14	53.10	47	60,487	0.08%	大買/大賣/
2020/08/13	160	50.44	140	50.87	52.20	20	58,936	0.03%	大買/大賣/
2020/08/12	73	46.53	88	46.18	48.20	-15	56,215	-0.03%
2020/08/11	46	44.00	44	43.80	43.85	2	55,202	0.00%
2020/08/10	138	44.50	82	44.48	43.60	56	55,347	0.10%	大買/
2020/08/07	4	42.00	135	42.56	42.10	-131	54,708	-0.24%	大賣/鉅額交易
2020/08/06	9	41.97	22	42.01	41.40	-13	55,555	-0.02%
2020/08/05	302	41.65	197	42.18	42.70	105	55,729	0.19%	大買/大賣/鉅額交易
2020/08/04	16	40.69	6	40.76	40.35	10	55,561	0.02%
2020/08/03	48	40.97	57	40.91	41.20	-9	55,548	-0.02%
2020/07/31	23	40.48	23	40.44	40.30	0	55,641	0.00%
2020/07/30	42	41.00	30	40.94	40.80	12	56,159	0.02%
2020/07/29	72	41.55	42	41.73	40.55	30	56,588	0.05%
2020/07/28	46	42.41	39	42.55	42.50	7	56,594	0.01%
2020/07/27	56	42.71	69	42.92	42.15	-13	56,788	-0.02%
2020/07/24	77	43.04	54	43.26	41.55	23	56,984	0.04%
2020/07/23	45	43.68	49	43.52	43.75	-4	57,673	-0.01%
2020/07/22	49	42.41	102	42.48	42.30	-53	58,198	-0.09%	大賣/
2020/07/21	87	42.01	73	42.02	41.80	14	57,408	0.02%
2020/07/20	90	40.38	86	39.69	41.90	4	57,098	0.01%
2020/07/17	126	39.37	146	39.12	38.10	-20	56,222	-0.04%	大買/大賣/
2020/07/16	105	38.19	89	38.13	38.80	16	54,977	0.03%	大買/
2020/07/15	93	37.20	414	36.96	36.55	-321	54,307	-0.59%	大賣/鉅額交易
2020/07/14	341	36.00	10	35.86	35.65	331	54,106	0.61%	大買/鉅額交易
2020/07/13	139	35.45	445	36.22	36.50	-306	54,451	-0.56%	大買/大賣/鉅額交易
2020/07/10	12	34.06	13	33.59	33.90	-1	54,216	0.00%
2020/07/09	5	34.24	2	34.10	33.65	3	54,678	0.01%
2020/07/08	1	33.80	5	34.02	34.20	-4	55,282	-0.01%
2020/07/07	14	33.94	12	34.22	33.70	2	55,943	0.00%
2020/07/06	316	35.65	41	35.61	35.15	275	56,323	0.49%	大買/鉅額交易
2020/07/03	26	34.55	257	34.51	34.50	-231	56,313	-0.41%	大賣/鉅額交易
2020/07/02	37	33.43	6	33.38	33.20	31	55,775	0.06%
2020/07/01	124	33.92	33	33.98	33.40	91	56,138	0.16%	大買/
2020/06/30	148	34.03	28	34.14	33.60	120	57,055	0.21%	大買/鉅額交易
2020/06/29	2	32.28	2	32.00	32.10	0	57,793	0.00%
2020/06/24	15	31.64	27	31.82	32.00	-12	59,076	-0.02%
2020/06/23	4	31.58	3	31.90	31.65	1	60,318	0.00%
2020/06/22	8	32.34	39	32.41	32.05	-31	60,822	-0.05%
2020/06/19	5	33.39	11	33.07	33.30	-6	61,315	-0.01%
2020/06/18	36	33.40	6	33.44	33.15	30	61,646	0.05%
2020/06/17	49	33.76	22	33.57	33.20	27	61,513	0.04%
2020/06/16	18	33.19	113	33.84	34.25	-95	61,513	-0.15%	大賣/
2020/06/15	28	31.71	8	31.40	31.15	20	61,691	0.03%
2020/06/12	24	32.54	1	32.45	32.45	23	63,144	0.04%
2020/06/11	23	33.35	19	33.37	33.75	4	64,561	0.01%
2020/06/10	5	33.36	5	33.24	33.10	0	65,914	0.00%
2020/06/09	46	34.00	8	34.92	33.90	38	67,752	0.06%
2020/06/08	23	34.60	9	34.37	33.95	14	68,454	0.02%
2020/06/05	13	35.15	4	35.13	35.00	9	70,044	0.01%
2020/06/04	6	35.79	7	35.71	35.00	-1	71,378	0.00%
2020/06/03	36	35.28	10	35.33	35.25	26	72,543	0.04%
2020/06/02	53	37.44	22	36.71	36.10	31	73,155	0.04%
2020/06/01	32	37.32	74	37.53	37.80	-42	73,512	-0.06%
2020/05/29	34	37.09	19	37.42	37.25	15	74,101	0.02%
2020/05/28	46	37.38	42	37.47	37.00	4	74,253	0.01%
2020/05/27	148	38.50	102	38.15	36.90	46	73,667	0.06%	大買/大賣/
2020/05/26	63	34.78	176	36.10	36.45	-113	71,644	-0.16%	大賣/鉅額交易
2020/05/25	38	32.79	36	32.69	33.15	2	70,485	0.00%
2020/05/22	22	34.03	29	33.93	33.35	-7	69,924	-0.01%
2020/05/21	45	33.54	57	33.61	33.65	-12	69,183	-0.02%
2020/05/20	33	33.07	27	32.68	32.70	6	68,662	0.01%
2020/05/19	18	33.12	21	32.99	33.50	-3	68,360	0.00%
2020/05/18	46	33.04	44	33.06	32.30	2	67,883	0.00%
2020/05/15	60	33.16	64	33.46	34.10	-4	67,270	-0.01%
2020/05/14	126	33.67	25	33.87	32.55	101	66,571	0.15%	大買/鉅額交易
2020/05/13	51	34.37	9	34.04	33.60	42	66,131	0.06%
2020/05/12	13	34.02	27	34.16	34.50	-14	65,016	-0.02%
2020/05/11	45	34.11	55	34.32	33.25	-10	64,952	-0.02%
2020/05/08	7	33.48	15	33.40	33.20	-8	64,286	-0.01%
2020/05/07	14	32.80	30	32.97	33.50	-16	64,040	-0.02%
2020/05/06	77	32.53	70	32.41	32.15	7	63,725	0.01%
2020/05/05	109	33.77	98	33.72	33.00	11	63,131	0.02%	大買/
2020/05/04	31	32.86	48	32.86	34.05	-17	62,617	-0.03%
2020/04/30	53	32.92	60	32.97	33.05	-7	62,094	-0.01%
2020/04/29	37	32.04	41	32.03	32.10	-4	61,518	-0.01%
2020/04/28	68	32.23	61	32.14	31.25	7	60,935	0.01%
2020/04/27	36	29.48	53	30.30	31.50	-17	59,408	-0.03%
2020/04/24	23	28.61	29	28.39	28.65	-6	58,034	-0.01%
2020/04/23	59	28.20	66	28.33	28.50	-7	57,913	-0.01%
2020/04/22	52	27.60	51	27.24	28.35	1	57,177	0.00%
2020/04/21	36	27.54	18	27.53	27.05	18	56,362	0.03%
2020/04/20	53	27.93	65	27.86	27.70	-12	55,798	-0.02%
2020/04/17	118	28.23	96	28.53	27.80	22	55,711	0.04%	大買/
2020/04/16	39	28.30	51	27.90	28.60	-12	54,579	-0.02%
2020/04/15	103	28.01	93	28.12	27.80	10	54,265	0.02%	大買/
2020/04/14	40	27.93	63	27.62	28.75	-23	53,103	-0.04%
2020/04/13	63	26.68	64	26.56	26.80	-1	52,502	0.00%
2020/04/10	26	26.53	34	26.47	26.40	-8	52,164	-0.02%
2020/04/09	119	26.24	87	25.96	25.35	32	51,436	0.06%	大買/
2020/04/08	88	27.15	83	27.12	26.50	5	50,729	0.01%
2020/04/07	43	28.34	31	28.81	28.35	12	49,950	0.02%
2020/04/06	74	26.58	58	26.46	26.90	16	50,020	0.03%
2020/04/01	115	24.72	101	24.58	25.15	14	49,877	0.03%	大買/大賣/
2020/03/31	76	24.31	89	24.52	24.25	-13	48,514	-0.03%
2020/03/30	221	23.10	243	23.12	23.60	-22	46,687	-0.05%	大買/大賣/
2020/03/27	130	22.24	179.2	22.44	23.10	-49.2	45,112	-0.11%	大買/大賣/
2020/03/26	33	20.65	74	20.75	21.00	-41	43,532	-0.09%
2020/03/25	128	19.91	100	19.98	20.20	28	42,629	0.07%	大買/
2020/03/24	56	18.63	42	18.63	18.85	14	41,664	0.03%
2020/03/23	22	16.70	49	16.71	17.75	-27	41,110	-0.07%
2020/03/20	105	18.13	75	18.41	18.00	30	40,715	0.07%	大買/
2020/03/19	74	18.09	75	17.81	17.20	-1	39,451	0.00%
2020/03/18	255	19.94	286	19.92	19.10	-31	38,401	-0.08%	大買/大賣/
2020/03/17	172	20.66	136	20.60	20.05	36	36,538	0.10%	大買/大賣/
2020/03/16	66	21.21	91	21.20	19.80	-25	34,930	-0.07%
2020/03/13	141	20.37	99	20.48	21.85	42	33,077	0.13%	大買/
2020/03/12	85	20.89	476	20.88	19.90	-391	30,903	-1.27%	大賣/鉅額交易
2020/03/11	69	21.52	53	21.91	22.10	16	29,944	0.05%
2020/03/10	36	19.94	43	20.25	20.50	-7	27,942	-0.03%
2020/03/09	53	20.23	107	19.45	18.65	-54	26,321	-0.21%	大賣/
2020/03/06	131	19.57	171	19.40	20.10	-40	24,818	-0.16%	大買/大賣/
2020/03/05	19	18.29	11	18.18	18.50	8	23,647	0.03%
2020/03/04	82	17.50	65	17.63	17.75	17	22,811	0.07%
2020/03/03	34	16.46	42	16.62	17.05	-8	21,797	-0.04%
2020/03/02	1	15.35	2	15.50	15.50	-1	21,006	0.00%
2020/02/27	6	15.03	5	15.67	14.80	1	21,197	0.00%
2020/02/26	14	15.94	10	15.90	15.45	4	21,767	0.02%
2020/02/25	10	15.90	0	0.00	15.95	10	22,681	0.04%
2020/02/24	0	0.00	4	15.90	15.65	-4	23,338	-0.02%
2020/02/21	45	16.11	1	16.00	16.10	44	23,798	0.18%
2020/02/20	1	15.90	10	15.88	15.85	-9	24,220	-0.04%
2020/02/19	1	15.75	6	15.65	15.70	-5	24,387	-0.02%
2020/02/18	18	15.58	14	15.57	15.70	4	24,726	0.02%
2020/02/17	37	15.55	12	15.72	15.55	25	24,570	0.10%
2020/02/14	6	15.81	8	15.45	15.75	-2	24,439	-0.01%
2020/02/13	135	15.63	133	15.45	15.25	2	24,131	0.01%	大買/大賣/
2020/02/12	16	15.07	23	15.41	15.50	-7	23,954	-0.03%
2020/02/11	6	14.63	5	14.69	14.85	1	23,255	0.00%
2020/02/10	1	14.15	1	14.40	14.40	0	23,187	0.00%
2020/02/07	11	14.38	121	14.57	14.30	-110	23,024	-0.48%	大賣/鉅額交易
2020/02/06	2	14.93	0	0.00	14.95	2	22,816	0.01%
2020/02/05	112	15.11	0	0.00	14.40	112	22,607	0.50%	大買/鉅額交易
2020/02/04	5	15.20	109	15.08	15.00	-104	22,350	-0.47%	大賣/鉅額交易
2020/02/03	115	14.33	0	0.00	14.35	115	23,078	0.50%	大買/鉅額交易
2020/01/31	14	15.35	0	0.00	15.30	14	22,970	0.06%
2020/01/30	7	16.44	5	16.22	16.20	2	22,697	0.01%
2020/01/20	5	18.00	114	17.97	18.00	-109	22,672	-0.48%	大賣/鉅額交易
2020/01/17	120	17.60	4	17.70	18.00	116	22,658	0.51%	大買/鉅額交易
2020/01/16	9	17.86	7	17.80	17.70	2	22,405	0.01%
2020/01/15	1	18.10	110	18.32	18.10	-109	22,242	-0.49%	大賣/鉅額交易
2020/01/14	8	18.13	0	0.00	18.40	8	22,156	0.04%
2020/01/13	22	18.36	13	18.26	17.85	9	21,854	0.04%
2020/01/10	111	17.74	25	17.87	17.80	86	21,099	0.41%	大買/
2020/01/09	47	17.41	107	17.98	18.30	-60	20,514	-0.29%	大賣/
2020/01/08	78	16.86	14	16.91	17.15	64	19,878	0.32%
2020/01/07	13	17.12	3	17.40	17.05	10	19,780	0.05%
2020/01/06	0	0.00	26	17.29	17.40	-26	19,344	-0.13%
2020/01/03	1	16.85	5	17.04	16.85	-4	18,782	-0.02%
2020/01/02	57	16.98	61	16.75	16.85	-4	18,502	-0.02%
2019/12/31	0	0.00	16	16.67	16.65	-16	18,242	-0.09%
2019/12/30	13	17.08	17	17.28	16.80	-4	18,122	-0.02%
2019/12/27	18	16.54	15	16.59	16.75	3	17,507	0.02%
2019/12/26	2	16.10	0	0.00	16.20	2	17,016	0.01%
2019/12/25	0	0.00	1	15.60	15.80	-1	16,928	-0.01%
2019/12/24	1	15.60	0	0.00	15.60	1	17,015	0.01%
2019/12/20	0	0.00	1	15.70	15.75	-1	17,021	-0.01%
2019/12/17	53	16.55	57	16.25	16.25	-4	17,121	-0.02%
2019/12/16	41	16.10	70	16.22	16.25	-29	17,244	-0.17%
2019/12/13	2	16.13	66	16.27	15.95	-64	17,293	-0.37%
2019/12/12	18	16.59	20	16.40	16.30	-2	17,347	-0.01%
2019/12/11	70	16.64	2	16.70	16.50	68	17,921	0.38%
2019/12/10	0	0.00	2	16.33	16.55	-2	17,896	-0.01%
2019/12/09	3	16.35	4	16.40	16.30	-1	18,240	-0.01%
2019/12/06	21	16.37	23	16.33	16.35	-2	18,132	-0.01%
2019/12/05	2	15.65	0	0.00	15.70	2	17,726	0.01%
2019/12/03	1	15.65	1	15.50	15.70	0	18,789	0.00%
2019/12/02	0	0.00	6	15.21	15.50	-6	19,620	-0.03%
2019/11/29	10	15.85	13	15.61	15.50	-3	19,782	-0.02%
2019/11/28	0	0.00	6	15.67	15.60	-6	20,209	-0.03%
2019/11/27	9	16.23	11	15.98	16.10	-2	20,992	-0.01%
2019/11/26	3	15.95	3	16.02	16.15	0	21,042	0.00%
2019/11/25	59	16.66	50	16.62	16.25	9	20,617	0.04%
2019/11/22	41	16.56	48	16.75	16.15	-7	19,834	-0.04%
2019/11/21	131	16.24	323	16.19	16.55	-192	18,704	-1.03%	大買/大賣/鉅額交易
2019/11/20	6	15.83	5	15.96	15.70	1	17,910	0.01%
2019/11/19	1	15.40	0	0.00	15.40	1	17,547	0.01%
2019/11/18	4	15.13	4	15.20	15.15	0	16,976	0.00%
2019/11/15	35	14.87	38	14.94	14.90	-3	16,709	-0.02%
2019/11/12	0	0.00	6	13.95	14.05	-6	16,615	-0.04%
2019/11/11	0	0.00	5	14.00	13.60	-5	16,621	-0.03%
2019/11/07	5	14.07	1	14.05	14.15	4	16,592	0.02%
2019/11/06	0	0.00	1	14.70	14.45	-1	16,521	-0.01%
2019/11/05	2	14.70	0	0.00	14.70	2	16,498	0.01%
2019/11/04	6	14.67	3	14.80	14.60	3	16,542	0.02%
2019/11/01	0	0.00	21	14.94	14.90	-21	16,438	-0.13%
2019/10/31	169	15.58	9	15.70	15.35	160	16,321	0.98%	大買/鉅額交易
2019/10/30	2	14.90	3	15.03	15.00	-1	15,333	-0.01%
2019/10/29	85	14.97	15	14.75	14.45	70	15,140	0.46%
2019/10/28	6	15.08	6	15.00	14.90	0	15,233	0.00%
2019/10/24	1	14.70	0	0.00	14.75	1	15,525	0.01%
2019/10/23	0	0.00	2	14.68	14.70	-2	15,859	-0.01%
2019/10/22	0	0.00	1	14.65	14.55	-1	15,876	-0.01%
2019/10/21	2	14.80	7	14.80	14.75	-5	15,823	-0.03%
2019/10/18	1	14.55	0	0.00	14.55	1	15,857	0.01%
2019/10/15	20	14.58	1	14.65	14.70	19	16,377	0.12%
2019/10/14	15	14.30	17	14.25	14.25	-2	16,316	-0.01%
2019/10/09	0	0.00	25	13.60	13.60	-25	16,563	-0.15%
2019/10/08	4	13.80	15	13.88	13.75	-11	16,613	-0.07%
2019/10/07	4	13.95	0	0.00	13.90	4	16,657	0.02%
2019/10/04	1	14.05	0	0.00	13.90	1	16,669	0.01%
2019/10/03	1	14.05	0	0.00	14.10	1	16,608	0.01%
2019/10/01	1	14.15	0	0.00	14.20	1	16,643	0.01%
2019/09/27	0	0.00	1	13.80	13.80	-1	16,560	-0.01%
2019/09/25	0	0.00	31	14.50	14.35	-31	16,418	-0.19%
2019/09/24	0	0.00	4	14.75	14.55	-4	16,485	-0.02%
2019/09/23	30	14.87	6	14.88	14.80	24	16,398	0.15%
2019/09/20	0	0.00	0.1	14.60	14.70	-0.1	16,339	0.00%
2019/09/19	1	14.75	3	14.75	14.50	-2	16,310	-0.01%
2019/09/18	14	14.96	1	14.95	14.85	13	16,202	0.08%
2019/09/17	0	0.00	10	14.90	15.00	-10	16,088	-0.06%
2019/09/16	47	15.34	13	15.25	15.10	34	15,838	0.21%
2019/09/12	114	15.25	16	15.04	15.05	98	15,112	0.65%	大買/
2019/09/11	128	14.95	2	14.85	15.20	126	14,883	0.85%	大買/鉅額交易
2019/09/10	10	14.45	10	14.60	14.55	0	14,308	0.00%
2019/09/09	2	14.60	1	14.60	14.55	1	14,145	0.01%
2019/09/06	3	14.45	0	0.00	14.55	3	13,956	0.02%
2019/09/05	25	14.83	7	14.82	14.75	18	13,659	0.13%
2019/09/04	26	14.91	11	15.07	15.10	15	13,004	0.12%
2019/09/03	5	14.55	7	14.44	14.45	-2	12,321	-0.02%
2019/09/02	3	14.72	4	14.66	14.80	-1	11,884	-0.01%
2019/08/30	6	13.82	25	14.28	14.45	-19	11,134	-0.17%
2019/08/29	3	13.37	190	13.50	13.45	-187	10,088	-1.85%	大賣/鉅額交易
2019/08/28	0	0.00	7	12.98	12.90	-7	9,654	-0.07%
2019/08/27	1	12.95	0	0.00	12.85	1	9,632	0.01%
2019/08/26	1	12.60	1	12.75	12.75	0	9,601	0.00%
2019/08/23	5	13.40	10	13.25	13.15	-5	9,533	-0.05%
2019/08/22	11	13.39	5	13.35	13.50	6	9,474	0.06%
2019/08/20	0	0.00	1	12.95	12.70	-1	9,035	-0.01%
2019/08/16	4	12.80	1	12.80	12.80	3	8,950	0.03%
2019/08/15	1	12.90	4	12.85	12.90	-3	8,846	-0.03%
2019/08/14	5	12.55	5	12.35	12.35	0	8,724	0.00%
2019/08/12	5	12.60	1	12.80	12.50	4	8,864	0.05%
2019/08/02	192	12.72	1	12.35	12.25	191	8,777	2.18%	大買/鉅額交易
2019/08/01	0	0.00	2	13.03	13.05	-2	8,634	-0.02%
2019/07/31	0	0.00	1	13.10	13.45	-1	8,513	-0.01%
2019/07/30	6	13.98	5	13.45	13.40	1	8,395	0.01%
2019/07/29	4	13.99	2	13.90	13.85	2	8,132	0.02%
2019/07/26	0	0.00	6	13.52	13.50	-6	7,639	-0.08%
2019/07/25	7	13.63	2	13.63	13.40	5	7,599	0.07%
2019/07/24	0	0.00	7	12.96	12.95	-7	7,238	-0.10%
2019/07/23	0	0.00	4	13.25	13.25	-4	7,257	-0.06%
2019/07/22	4	13.25	3	13.50	13.60	1	7,202	0.01%
2019/07/19	13	13.24	11	13.20	13.05	2	7,063	0.03%
2019/07/18	7	13.41	7	13.12	13.05	0	7,084	0.00%
2019/07/17	19	13.28	221	13.30	13.30	-202	7,012	-2.88%	大賣/鉅額交易
2019/07/16	1	12.55	1	12.80	12.90	0	6,618	0.00%
2019/07/15	5	12.71	12	12.62	12.65	-7	6,514	-0.11%
2019/07/12	0	0.00	4	12.35	12.15	-4	6,223	-0.06%
2019/07/11	5	12.10	5	12.05	12.20	0	6,337	0.00%
2019/07/10	10	12.10	15	12.00	12.05	-5	6,394	-0.08%
2019/07/09	0	0.00	5	11.80	11.90	-5	6,474	-0.08%
2019/07/08	6	11.95	1	11.95	11.90	5	6,669	0.07%
2019/07/05	12	12.21	10	12.05	12.05	2	6,889	0.03%
2019/07/04	0	0.00	10	11.90	12.00	-10	7,009	-0.14%
2019/07/03	0	0.00	1	11.80	11.80	-1	7,866	-0.01%
2019/07/02	20	11.95	10	12.00	12.05	10	8,493	0.12%
2019/07/01	1	12.00	0	0.00	11.95	1	8,852	0.01%
2019/06/27	11	11.79	1	11.85	11.75	10	8,918	0.11%
2019/06/25	2	12.30	20	12.20	11.80	-18	8,900	-0.20%
2019/06/24	0	0.00	1	11.90	12.00	-1	8,807	-0.01%
2019/06/21	0	0.00	1	11.90	11.85	-1	8,900	-0.01%
2019/06/20	1	12.00	2.2	11.90	11.95	-1.2	8,946	-0.01%
2019/06/19	1	11.80	1	12.05	11.85	0	9,136	0.00%
2019/06/12	2	11.80	1	11.60	11.65	1	9,772	0.01%
2019/06/11	0	0.00	7	11.35	11.90	-7	9,632	-0.07%
2019/05/30	11	11.06	0	0.00	11.10	11	9,733	0.11%
2019/05/24	10	10.90	20	10.90	10.75	-10	10,045	-0.10%
2019/05/23	10	10.85	10	10.85	10.80	0	10,078	0.00%
2019/05/21	20	11.05	41	10.83	11.10	-21	10,370	-0.20%
2019/05/20	0	0.00	16	11.20	11.10	-16	10,623	-0.15%
2019/05/17	20	12.05	0	0.00	11.90	20	10,694	0.19%
2019/05/16	30	11.95	5	12.00	11.75	25	10,831	0.23%
2019/05/15	1	12.15	5	11.90	12.15	-4	11,275	-0.04%
2019/05/14	0	0.00	70	11.05	11.50	-70	11,395	-0.61%
2019/05/09	2	12.28	0	0.00	12.10	2	11,449	0.02%
2019/05/07	5	12.65	0	0.00	12.55	5	11,432	0.04%
2019/05/03	1	12.95	2	12.95	12.95	-1	11,463	-0.01%
2019/04/29	0	0.00	2	12.50	12.50	-2	11,953	-0.02%
2019/04/24	7	13.33	0	0.00	13.25	7	12,252	0.06%
2019/04/23	2	13.60	6	13.60	13.50	-4	12,744	-0.03%
2019/04/22	6	13.80	0	0.00	13.75	6	12,720	0.05%
2019/04/17	29	14.17	0	0.00	13.95	29	13,250	0.22%
2019/04/16	0	0.00	2	14.20	14.20	-2	13,785	-0.01%
2019/04/15	73	14.02	1	14.20	14.00	72	14,559	0.49%
2019/04/12	73	14.10	0	0.00	13.90	73	14,618	0.50%
2019/04/11	85	14.44	1	14.15	14.15	84	14,573	0.58%
2019/04/10	30	14.81	5	15.00	14.60	25	14,472	0.17%
2019/04/09	45	15.67	15	14.85	14.80	30	14,352	0.21%
2019/04/08	100	14.30	95	14.50	15.30	5	13,921	0.04%
2019/04/03	15	13.97	10	13.95	13.95	5	13,527	0.04%
2019/04/02	0	0.00	15	13.35	13.30	-15	13,461	-0.11%
2019/04/01	10	13.60	10	13.45	13.40	0	13,529	0.00%
2019/03/22	15	14.32	5	14.25	14.10	10	13,772	0.07%
2019/03/20	5	14.55	14.1	14.37	14.30	-9.1	13,962	-0.06%
2019/03/19	0	0.00	2	13.90	13.80	-2	13,686	-0.01%
2019/03/18	0	0.00	5	13.88	13.85	-5	14,141	-0.04%
2019/03/13	13	13.47	0	0.00	13.40	13	16,657	0.08%
2019/03/11	0	0.00	5	13.55	13.60	-5	17,158	-0.03%
2019/03/08	6	13.60	0	0.00	13.60	6	17,402	0.03%
2019/03/07	0	0.00	1	13.75	13.70	-1	17,504	-0.01%
2019/03/05	15	14.10	5	14.00	14.00	10	17,887	0.06%
2019/02/27	0	0.00	6	13.90	13.80	-6	17,987	-0.03%
2019/02/26	2	14.30	0	0.00	14.00	2	18,108	0.01%
2019/02/22	5	14.14	0	0.00	14.05	5	18,265	0.03%
2019/02/21	2	14.05	4	13.90	14.00	-2	18,374	-0.01%
2019/02/20	5	14.30	0	0.00	14.20	5	18,544	0.03%
2019/02/19	13	14.42	11	14.42	14.40	2	18,906	0.01%
2019/02/18	11	14.30	9	14.16	14.10	2	19,488	0.01%
2019/02/15	8	14.54	0	0.00	14.10	8	19,524	0.04%
2019/02/14	55	14.27	19	14.24	14.10	36	19,259	0.19%
2019/02/13	2	14.00	2	13.90	13.65	0	18,769	0.00%
2019/02/12	5	13.60	5	13.75	13.90	0	18,572	0.00%
2019/01/29	0	0.00	6	13.22	13.25	-6	18,576	-0.03%
2019/01/28	6	13.35	0	0.00	13.25	6	18,595	0.03%
2019/01/25	3	13.15	0	0.00	13.15	3	18,707	0.02%
2019/01/24	0	0.00	12	13.30	13.25	-12	18,874	-0.06%
2019/01/23	11	13.35	0	0.00	13.35	11	18,954	0.06%
2019/01/22	1	13.45	4	13.15	13.10	-3	19,032	-0.02%
2019/01/21	0	0.00	13	14.23	13.90	-13	18,660	-0.07%
2019/01/18	0	0.00	5	13.80	13.90	-5	18,513	-0.03%
2019/01/17	1	13.85	0	0.00	13.75	1	18,514	0.01%
2019/01/16	45	13.93	2	13.63	13.90	43	18,396	0.23%
2019/01/15	74	14.06	28	13.95	13.65	46	18,118	0.25%
2019/01/14	1	13.15	0	0.00	13.45	1	17,558	0.01%
2019/01/10	19	13.87	3	13.45	13.45	16	17,403	0.09%
2019/01/09	20	14.16	6	14.31	14.00	14	17,156	0.08%
2019/01/08	0	0.00	33	14.32	14.55	-33	16,910	-0.20%
2019/01/07	43	13.94	30	14.23	14.40	13	16,250	0.08%
2019/01/04	0	0.00	3	13.32	13.10	-3	15,488	-0.02%
2019/01/03	4	13.36	2	13.38	13.45	2	15,492	0.01%
2019/01/02	4	13.25	0	0.00	13.15	4	15,392	0.03%
2018/12/28	0	0.00	2	13.00	13.10	-2	15,350	-0.01%
2018/12/27	3	13.63	2	13.20	13.05	1	15,497	0.01%
2018/12/26	0	0.00	2	13.40	13.25	-2	15,310	-0.01%
2018/12/25	8	13.36	11	13.35	13.50	-3	15,415	-0.02%
2018/12/24	10	13.30	0	0.00	13.15	10	15,171	0.07%
2018/12/21	0	0.00	5	13.15	13.20	-5	14,973	-0.03%
2018/12/20	0	0.00	5	12.55	12.60	-5	14,911	-0.03%
2018/12/19	0	0.00	3	12.30	12.30	-3	14,834	-0.02%
2018/12/18	0	0.00	4	12.50	12.45	-4	14,981	-0.03%
2018/12/17	4	12.38	0	0.00	12.30	4	15,113	0.03%
2018/12/14	4	12.33	1	12.40	12.60	3	15,534	0.02%
2018/12/13	5	12.40	1	12.40	12.25	4	15,407	0.03%
2018/12/11	10	13.09	11	13.34	12.90	-1	15,285	-0.01%
2018/12/10	24	13.82	13	13.80	13.60	11	15,357	0.07%
2018/12/07	6	13.11	20	13.67	13.75	-14	14,342	-0.10%
2018/12/06	8	13.63	37	14.11	12.50	-29	14,332	-0.20%
2018/12/05	19	13.28	3	13.58	13.75	16	14,145	0.11%
2018/12/04	10	13.39	1	13.40	13.20	9	14,467	0.06%
2018/12/03	7	13.04	0	0.00	12.85	7	14,798	0.05%
2018/11/30	0	0.00	1	12.45	12.30	-1	15,372	-0.01%
2018/11/29	2	12.25	62	12.49	12.10	-60	16,645	-0.36%
2018/11/28	0	0.00	1	12.85	12.80	-1	16,412	-0.01%
2018/11/27	10	12.75	2	12.70	12.90	8	16,444	0.05%
2018/11/26	3	12.73	3	12.55	12.55	0	16,484	0.00%
2018/11/22	4	12.79	2	12.20	12.30	2	16,605	0.01%
2018/11/19	111	12.95	111	13.40	13.15	0	16,536	0.00%	大買/大賣/
2018/11/16	217	12.92	218	13.12	13.00	-1	16,487	-0.01%	大買/大賣/
2018/11/15	145	12.26	162	12.35	12.50	-17	16,133	-0.11%	大買/大賣/
2018/11/14	5	11.35	11	11.43	11.85	-6	16,585	-0.04%
2018/11/12	0	0.00	10	10.55	10.65	-10	18,723	-0.05%
2018/11/08	0	0.00	5	10.80	10.50	-5	20,407	-0.02%
2018/11/07	0	0.00	8	10.54	10.60	-8	20,800	-0.04%
2018/11/02	6	10.31	0	0.00	10.30	6	20,935	0.03%
2018/11/01	7	10.79	8	10.72	10.65	-1	20,773	0.00%
2018/10/31	0	0.00	6	10.05	10.20	-6	20,560	-0.03%
2018/10/30	10	9.85	19	9.77	9.86	-9	20,460	-0.04%
2018/10/29	0	0.00	1	9.11	9.10	-1	20,271	0.00%
2018/10/26	26	9.46	15	9.33	9.23	11	20,228	0.05%
2018/10/25	1	9.73	1	9.67	9.43	0	20,159	0.00%
2018/10/24	12	9.99	11	10.20	10.05	1	20,069	0.00%
2018/10/23	6	10.06	1	10.10	10.05	5	20,000	0.02%
2018/10/19	12	10.00	2	10.05	10.00	10	19,919	0.05%
2018/10/17	0	0.00	6	10.56	10.35	-6	19,788	-0.03%
2018/10/16	0	0.00	1	10.55	10.45	-1	19,689	-0.01%
2018/10/15	3	10.50	2	10.35	10.30	1	19,541	0.01%
2018/10/11	0	0.00	10	10.10	9.77	-10	19,307	-0.05%
2018/10/08	10	11.15	3	11.15	11.15	7	19,037	0.04%
2018/10/05	1	11.10	6	10.90	11.05	-5	18,940	-0.03%
2018/10/04	2	11.85	0	0.00	11.50	2	18,673	0.01%
2018/10/03	0	0.00	12	11.75	11.45	-12	18,707	-0.06%
2018/10/01	10	12.30	0	0.00	12.50	10	18,207	0.05%
2018/09/28	2	12.25	0	0.00	12.30	2	18,148	0.01%
2018/09/27	21	12.50	4	12.51	12.30	17	18,060	0.09%
2018/09/26	2	12.45	2	12.35	12.30	0	17,822	0.00%
2018/09/25	10	12.45	1	12.45	12.55	9	17,762	0.05%
2018/09/21	6	12.59	3	12.63	12.45	3	17,549	0.02%
2018/09/20	10	13.13	29	12.51	12.25	-19	17,320	-0.11%
2018/09/19	1	13.45	0	0.00	13.05	1	16,795	0.01%
2018/09/18	15	13.30	35	13.34	13.30	-20	16,584	-0.12%
2018/09/17	2	13.50	77	13.51	13.50	-75	16,401	-0.46%
2018/09/14	45	13.80	17	13.81	14.00	28	16,153	0.17%
2018/09/13	81	13.15	2	12.85	13.20	79	15,673	0.50%
2018/09/12	27	13.46	2	13.95	13.20	25	15,263	0.16%
2018/09/11	55	13.85	4	12.95	13.90	51	14,759	0.35%
2018/09/10	5	14.15	39	13.60	13.05	-34	14,108	-0.24%
2018/09/07	9	14.68	55	14.57	14.45	-46	13,489	-0.34%
2018/09/06	80	14.79	90	14.89	14.70	-10	12,912	-0.08%
2018/09/05	155	16.56	116	16.11	15.10	39	12,083	0.32%	大買/大賣/
2018/09/04	0	0.00	1	15.40	16.05	-1	10,813	-0.01%
2018/09/03	8	16.20	12	16.08	15.65	-4	10,756	-0.04%
2018/08/31	31	16.43	3	16.32	16.70	28	10,728	0.26%
2018/08/30	2	16.15	5	16.40	16.00	-3	10,548	-0.03%
2018/08/29	9	16.17	26	16.09	16.10	-17	10,415	-0.16%
2018/08/28	0	0.00	13	15.18	15.20	-13	10,336	-0.13%
2018/08/27	8	14.70	0	0.00	15.10	8	10,217	0.08%
2018/08/24	21	15.13	9	15.38	15.05	12	10,035	0.12%
2018/08/23	5	15.48	10	16.00	16.00	-5	9,818	-0.05%
2018/08/22	0	0.00	11	14.71	15.05	-11	9,524	-0.12%
2018/08/21	49	14.76	32.4	15.11	15.30	16.6	9,321	0.18%
2018/08/20	31	14.28	56	13.96	14.20	-25	7,900	-0.32%
2018/08/17	19	13.83	15.6	14.14	14.30	3.4	6,493	0.05%
2018/08/16	0	0.00	1	12.35	13.00	-1	5,438	-0.02%
2018/08/15	108	12.08	71	12.12	12.20	37	4,606	0.80%	大買/
2018/08/14	0	0.00	6	11.14	11.25	-6	3,657	-0.16%
2018/08/13	1	10.30	1	10.55	10.25	0	3,157	0.00%
2018/08/10	0	0.00	1	10.45	10.45	-1	3,020	-0.03%
2018/08/06	0	0.00	6	9.99	10.05	-6	2,794	-0.21%
2018/07/11	6	9.67	6	9.80	9.54	0	2,865	0.00%
2018/07/09	0	0.00	6	9.32	9.36	-6	2,672	-0.22%
2018/07/05	12	9.58	6	9.51	9.27	6	2,752	0.22%
2018/06/25	0	0.00	6	10.00	10.05	-6	2,739	-0.22%
2018/06/22	6	10.15	6	10.30	10.05	0	2,749	0.00%
2018/06/19	12	10.20	6	10.20	10.20	6	2,617	0.23%
2018/06/14	0	0.00	6	10.40	10.40	-6	2,573	-0.23%
2018/06/13	6	10.45	2	10.60	10.25	4	2,509	0.16%
2018/06/12	0	0.00	9	10.79	10.60	-9	2,438	-0.37%
2018/06/11	0	0.00	14	10.34	10.40	-14	2,359	-0.59%
2018/06/08	1	10.25	1	10.05	10.10	0	2,261	0.00%
2018/06/06	12	10.05	6	10.00	9.90	6	2,158	0.28%
2018/06/05	3	9.93	6	10.00	9.71	-3	2,141	-0.14%
2018/05/22	0	0.00	2	9.14	9.15	-2	1,882	-0.11%
2018/05/21	5	9.14	8	9.18	9.18	-3	1,896	-0.16%
2018/05/17	12	9.13	8	9.12	9.13	4	1,923	0.21%
2018/05/15	1	9.23	0	0.00	9.21	1	1,960	0.05%
2018/05/14	0	0.00	10	9.36	9.36	-10	2,029	-0.49%
2018/05/11	10	9.61	3	9.50	9.50	7	2,035	0.34%
2018/05/08	5	9.58	2	9.48	9.50	3	2,023	0.15%
2018/05/04	3	9.37	0	0.00	9.38	3	1,981	0.15%
2018/04/26	8	9.41	6	9.38	9.30	2	2,080	0.10%
2018/04/24	4	9.51	10	9.53	9.48	-6	2,111	-0.28%
2018/04/20	6	9.97	0	0.00	9.97	6	2,234	0.27%
2018/04/19	1	10.00	0	0.00	10.00	1	2,245	0.04%
2018/04/18	6	9.90	0	0.00	9.83	6	2,257	0.27%
2018/04/13	1	10.30	0	0.00	10.10	1	2,454	0.04%
2018/04/12	0	0.00	16	9.92	10.00	-16	2,602	-0.61%
2018/03/31	1	9.78	0	0.00	9.78	1	2,754	0.04%
2018/03/30	1	9.80	0	0.00	9.80	1	2,785	0.04%
2018/03/23	12	9.40	14	9.37	9.40	-2	3,587	-0.06%
2018/03/22	0	0.00	10	9.65	9.62	-10	3,593	-0.28%
2018/03/19	14	9.83	12	9.82	9.79	2	3,730	0.05%
2018/03/16	2	9.86	0	0.00	9.86	2	3,785	0.05%
2018/03/15	11	10.17	0	0.00	10.00	11	3,989	0.28%
2018/03/14	0	0.00	6	9.88	9.86	-6	3,935	-0.15%
2018/03/13	6	9.98	4	9.90	9.85	2	3,952	0.05%
2018/03/07	0	0.00	2	9.54	9.48	-2	4,227	-0.05%
2018/03/01	6	9.47	0	0.00	9.54	6	4,663	0.13%
2018/02/27	0	0.00	6	9.71	9.58	-6	4,687	-0.13%
2018/02/23	0	0.00	1	9.48	9.40	-1	4,775	-0.02%
2018/02/21	0	0.00	6	9.26	9.32	-6	4,866	-0.12%
2018/02/09	3	8.55	0	0.00	8.60	3	4,999	0.06%
2018/02/08	16	9.09	12	9.08	9.02	4	5,019	0.08%
2018/02/07	1	9.25	6	9.30	9.20	-5	5,073	-0.10%
2018/02/06	19	9.47	12	9.50	9.05	7	5,226	0.13%
2018/02/02	0	0.00	4	10.25	10.25	-4	5,250	-0.08%
2018/01/29	0	0.00	4	10.25	10.20	-4	5,741	-0.07%
2018/01/25	0	0.00	4	10.25	10.20	-4	6,146	-0.07%
2018/01/24	16	10.20	12	10.15	10.15	4	6,628	0.06%
2018/01/16	0	0.00	1	10.50	10.55	-1	6,963	-0.01%
2018/01/12	6	10.50	0	0.00	10.40	6	6,802	0.09%
2018/01/08	1	10.85	0	0.00	10.90	1	6,553	0.02%
2018/01/05	0	0.00	10	10.65	10.75	-10	6,339	-0.16%
2018/01/02	0	0.00	5	10.65	10.75	-5	6,219	-0.08%