金像電 (2368)-元大-板橋三民券商分點個股進出

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
193.0
漲跌
▼5.5
漲幅
-2.77%
成交量
12,958張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/10	11.1	192.90	13.5	191.96	193.00	-2.4	9,324	-0.03%
2024/05/09	5.7	199.17	1.1	196.36	198.50	4.6	9,180	0.05%
2024/05/08	4.5	195.50	1	195.00	196.50	3.5	9,192	0.04%
2024/05/07	2	189.75	3	190.67	192.00	-1	9,454	-0.01%
2024/05/06	1.1	190.62	2	192.50	190.50	-0.9	9,494	-0.01%
2024/05/03	5.1	194.19	3.2	193.50	192.00	1.9	9,481	0.02%
2024/05/02	3.8	196.06	3	196.17	196.50	0.8	9,571	0.01%
2024/04/30	2	197.53	1.1	201.59	197.00	0.9	9,607	0.01%
2024/04/29	0.5	198.90	1	199.00	198.00	-0.5	9,648	-0.01%
2024/04/26	0.1	193.93	1	194.50	192.50	-0.9	9,791	-0.01%
2024/04/25	1	186.50	2	191.25	187.00	-1	9,799	-0.01%
2024/04/24	3.6	195.14	1	196.00	196.50	2.6	9,812	0.03%
2024/04/23	3.8	185.32	3	185.67	188.00	0.8	9,758	0.01%
2024/04/22	10.4	187.83	13	183.73	182.00	-2.6	9,666	-0.03%
2024/04/19	10.2	198.06	4	198.75	196.00	6.2	9,531	0.07%
2024/04/18	4.1	202.74	6	203.25	205.00	-1.9	9,488	-0.02%
2024/04/17	6.2	202.83	2	203.50	201.50	4.2	9,472	0.04%
2024/04/16	7.8	203.54	12	203.58	201.50	-4.2	9,455	-0.04%
2024/04/15	8.6	218.03	2.5	216.80	212.50	6.1	9,443	0.06%
2024/04/12	2.2	229.95	0.3	230.50	229.50	1.9	9,313	0.02%
2024/04/11	3	229.67	2.1	231.43	229.50	0.9	9,337	0.01%
2024/04/10	2.2	233.34	1.1	234.52	230.50	1.1	9,333	0.01%
2024/04/09	8.3	238.09	5	239.40	237.00	3.3	9,352	0.03%
2024/04/08	5.1	245.45	3.1	248.32	242.50	2	9,345	0.02%
2024/04/03	1.2	237.13	3.2	240.46	241.00	-2	9,259	-0.02%
2024/04/02	5.6	237.16	1	242.50	234.00	4.6	9,240	0.05%
2024/03/29	1	247.00	2	246.75	245.50	-1	9,152	-0.01%
2024/03/28	7.2	246.17	4	248.13	244.50	3.2	9,107	0.04%
2024/03/27	7	251.36	8	252.88	251.00	-1	9,052	-0.01%
2024/03/26	12	247.58	10	242.70	242.00	2	8,927	0.02%
2024/03/25	10	250.65	6	251.50	247.50	4	8,912	0.04%
2024/03/22	6	246.75	10.1	245.35	247.50	-4.1	8,866	-0.05%
2024/03/21	4.2	234.53	1.1	234.00	233.50	3.1	8,668	0.04%
2024/03/20	2	230.50	0	0.00	229.50	2	8,699	0.02%
2024/03/19	5	232.00	2	233.00	229.50	3	8,751	0.03%
2024/03/18	3.1	235.21	4	235.38	238.00	-1	8,684	-0.01%
2024/03/15	1.2	233.34	1.2	235.42	232.50	0	8,689	0.00%
2024/03/14	9.2	221.79	2	224.75	220.50	7.2	8,659	0.08%
2024/03/13	3.1	229.71	2.6	233.94	229.00	0.5	8,739	0.01%
2024/03/12	7.3	242.41	0	0.00	242.50	7.3	8,651	0.08%
2024/03/11	1.1	248.07	1	248.50	248.00	0.1	8,593	0.00%
2024/03/08	0.3	249.47	2.1	250.84	249.50	-1.7	8,641	-0.02%
2024/03/07	8.6	265.80	3	260.78	252.50	5.6	8,595	0.07%
2024/03/06	2	271.00	1	265.00	274.50	1	8,335	0.01%
2024/03/05	0.3	266.00	3.2	264.45	265.50	-3	8,341	-0.04%
2024/03/04	4	261.62	3	263.00	259.00	1	8,359	0.01%
2024/03/01	2	261.57	5.1	262.50	261.50	-3	8,322	-0.04%
2024/02/29	2.1	257.00	2	254.50	257.00	0.1	8,274	0.00%
2024/02/27	6.2	253.84	2	259.00	252.50	4.2	8,255	0.05%
2024/02/26	0.1	262.00	0.1	261.50	261.50	-0.1	8,170	0.00%
2024/02/23	9.2	262.76	8.1	264.65	262.00	1.1	8,128	0.01%
2024/02/22	2.1	258.05	0.6	259.82	255.50	1.5	8,003	0.02%
2024/02/21	0.1	259.68	1.6	260.56	259.50	-1.5	7,836	-0.02%
2024/02/20	9	259.05	11	260.73	261.50	-2	7,793	-0.03%
2024/02/19	24.1	271.04	23.4	267.63	265.00	0.8	7,781	0.01%
2024/02/16	11.1	271.88	7	274.71	275.00	4.1	7,674	0.05%
2024/02/15	2	268.02	6.8	272.78	273.00	-4.8	7,656	-0.06%
2024/02/05	6.5	247.12	11.1	247.45	248.50	-4.6	7,528	-0.06%
2024/02/02	5	241.50	10	241.65	241.00	-5	7,755	-0.06%
2024/02/01	4	230.63	3	230.33	231.50	1	7,649	0.01%
2024/01/31	17	232.03	11	231.91	229.00	6	7,741	0.08%
2024/01/30	5	231.20	16	232.69	234.00	-11	7,738	-0.14%
2024/01/29	2	223.00	2	221.24	224.50	0	7,520	0.00%
2024/01/26	5	219.20	1	221.00	216.50	4	7,612	0.05%
2024/01/25	4	223.25	7	223.71	222.50	-3	7,651	-0.04%
2024/01/24	3	218.33	2.5	221.20	216.50	0.5	7,583	0.01%
2024/01/23	2	221.75	1	222.50	221.50	1	7,645	0.01%
2024/01/22	1	216.50	7	218.71	222.00	-6	7,580	-0.08%
2024/01/19	6.2	203.76	3	204.00	204.00	3.2	7,423	0.04%
2024/01/18	3.1	200.52	0	0.00	200.50	3.1	7,433	0.04%
2024/01/17	1	209.50	0.1	212.50	210.50	0.9	7,369	0.01%
2024/01/15	3	216.50	3	213.67	216.00	0	7,379	0.00%
2024/01/12	1	208.50	1	206.50	208.00	0	7,425	0.00%
2024/01/11	1.1	199.82	1	201.00	206.00	0.1	7,457	0.00%
2024/01/10	2	198.00	3	199.17	200.00	-1	7,509	-0.01%
2024/01/09	3	198.33	2	202.75	195.50	1	7,541	0.01%
2024/01/08	1.1	206.91	1	209.00	204.50	0.1	7,519	0.00%
2024/01/05	2.4	208.27	0	0.00	205.50	2.4	7,562	0.03%
2024/01/04	3	215.00	1	215.50	213.00	2	7,600	0.03%
2024/01/03	1	218.50	0	0.00	218.50	1	7,637	0.01%
2024/01/02	3	218.17	2	217.50	218.00	1	7,643	0.01%
2023/12/29	3.2	218.31	2	217.25	218.00	1.2	7,716	0.02%
2023/12/28	1.2	217.25	8	215.81	214.50	-6.8	7,853	-0.09%
2023/12/27	2.1	215.81	4	216.13	217.00	-1.9	8,073	-0.02%
2023/12/26	1	213.00	2.1	214.67	215.50	-1.1	8,392	-0.01%
2023/12/25	3.6	216.67	2	217.25	213.50	1.6	8,610	0.02%
2023/12/22	4	217.25	4	216.00	217.00	0	8,705	0.00%
2023/12/21	2	211.00	1	211.50	210.50	1	8,828	0.01%
2023/12/20	5	213.90	4	214.13	213.50	1	9,114	0.01%
2023/12/19	3	213.66	3	214.00	213.50	0	9,164	0.00%
2023/12/18	1	216.00	1	216.00	216.00	0	9,215	0.00%
2023/12/15	3.1	218.61	3	218.83	215.50	0.1	9,288	0.00%
2023/12/14	8	223.19	7	222.36	220.00	1	9,289	0.01%
2023/12/13	3	222.67	2	224.75	223.50	1	9,307	0.01%
2023/12/12	0	219.50	3	220.67	219.50	-3	9,358	-0.03%
2023/12/11	12	228.37	4	227.25	220.50	8	9,350	0.09%
2023/12/08	6	237.75	9	238.78	238.00	-3	9,317	-0.03%
2023/12/07	2	226.00	5	228.60	224.50	-3	9,137	-0.03%
2023/12/06	1	221.00	2	222.00	223.50	-1	9,168	-0.01%
2023/12/05	3	214.67	0.1	220.00	212.00	3	9,163	0.03%
2023/12/04	0	0.00	1	233.50	224.00	-1	9,137	-0.01%
2023/12/01	1	224.50	1	227.50	229.50	0	9,393	0.00%
2023/11/30	2	227.00	3	229.33	228.00	-1	9,479	-0.01%
2023/11/29	2	223.50	1.4	225.04	225.00	0.6	9,460	0.01%
2023/11/27	0	0.00	1	213.50	211.50	-1	9,746	-0.01%
2023/11/23	2	218.25	0.1	218.50	215.50	1.9	9,995	0.02%
2023/11/22	1	221.50	3	222.33	221.00	-2	10,095	-0.02%
2023/11/21	3	227.33	2	224.75	225.00	1	10,258	0.01%
2023/11/20	2	223.50	0	0.00	223.50	2	10,564	0.02%
2023/11/17	2	221.00	2.1	221.01	221.50	-0.1	10,825	0.00%
2023/11/16	3.1	219.65	2	224.25	220.50	1.1	10,939	0.01%
2023/11/15	6	231.58	6	231.08	229.00	0	10,990	0.00%
2023/11/14	9	231.06	13	232.65	232.00	-4	11,656	-0.03%
2023/11/13	6	220.25	3	218.50	217.00	3	12,092	0.02%
2023/11/10	14	224.86	19.2	221.38	220.50	-5.2	12,229	-0.04%
2023/11/09	0	0.00	4	209.13	215.00	-4	12,137	-0.03%
2023/11/08	3	205.83	5	207.20	209.00	-2	12,248	-0.02%
2023/11/07	1	199.50	3	201.50	200.00	-2	12,491	-0.02%
2023/11/06	0	0.00	2	196.75	197.50	-2	12,660	-0.02%
2023/11/03	1	191.50	2	192.50	189.00	-1	12,868	-0.01%
2023/11/02	4	183.50	7	184.86	184.00	-3	12,928	-0.02%
2023/11/01	5	176.10	0	0.00	177.00	5	13,071	0.04%
2023/10/31	11	177.50	9	181.33	176.00	2	13,190	0.02%
2023/10/30	1	186.00	0	0.00	185.50	1	13,269	0.01%
2023/10/27	0	0.00	1	186.50	186.50	-1	13,444	-0.01%
2023/10/26	4	189.63	2	194.50	187.00	2	13,636	0.01%
2023/10/25	1	200.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	1	197.00	0	0.00	201.50	1	13,863	0.01%
2023/10/23	0	0.00	1	193.00	192.50	-1	13,959	-0.01%
2023/10/20	3	192.50	3	192.50	192.50	0	14,232	0.00%
2023/10/19	2	199.00	1	197.00	197.50	1	14,457	0.01%
2023/10/18	8	200.94	7.1	205.42	198.50	0.9	14,624	0.01%
2023/10/17	4	211.13	7	210.29	207.50	-3	14,675	-0.02%
2023/10/16	16	214.59	8	215.44	215.00	8	14,732	0.05%
2023/10/13	2	220.75	2	222.50	223.00	0	14,818	0.00%
2023/10/12	2	222.75	4.1	223.73	223.50	-2.1	14,832	-0.01%
2023/10/11	2	218.00	2	221.50	218.00	0	14,997	0.00%
2023/10/06	2	222.75	0	0.00	221.00	2	15,293	0.01%
2023/10/05	1	224.00	0	0.00	222.50	1	15,490	0.01%
2023/10/04	4	216.00	2	214.75	221.00	2	15,730	0.01%
2023/10/03	6	221.42	4.2	222.69	219.00	1.8	15,759	0.01%
2023/10/02	8.2	225.22	6	225.83	215.50	2.2	15,638	0.01%
2023/09/28	2	218.00	12	219.25	219.50	-10	15,485	-0.06%
2023/09/27	6.1	210.30	7	207.00	211.50	-0.9	15,348	-0.01%
2023/09/26	3	208.00	1	204.50	204.00	2	15,546	0.01%
2023/09/25	8	214.25	12	214.29	211.00	-4	15,739	-0.03%
2023/09/22	2	200.00	3	198.17	201.00	-1	15,794	-0.01%
2023/09/21	3.1	190.81	0	188.50	195.00	3.1	15,813	0.02%
2023/09/20	3	194.33	5	193.00	193.50	-2	15,888	-0.01%
2023/09/19	4	191.25	2	193.00	190.00	2	15,919	0.01%
2023/09/18	8	191.63	4	192.75	193.00	4	15,947	0.03%
2023/09/15	10	202.00	8	203.44	203.50	2	15,915	0.01%
2023/09/14	3	197.00	6	198.00	199.50	-3	16,237	-0.02%
2023/09/13	2	192.25	3.2	192.63	194.00	-1.2	16,324	-0.01%
2023/09/12	1	200.50	0	0.00	200.00	1	16,419	0.01%
2023/09/11	5	200.20	2.3	202.22	199.00	2.8	16,718	0.02%
2023/09/08	8	207.69	4	208.25	208.50	4	16,660	0.02%
2023/09/07	8	211.19	9	211.39	209.50	-1	16,783	-0.01%
2023/09/06	34	217.04	36.2	216.85	216.50	-2.2	16,895	-0.01%
2023/09/05	9	208.39	10	208.45	208.00	-1	16,863	-0.01%
2023/09/04	4	204.75	5.1	204.35	206.00	-1.1	16,963	-0.01%
2023/09/01	18.1	207.16	7.1	207.79	201.00	11	17,167	0.06%
2023/08/31	12	213.63	21.3	213.38	215.50	-9.3	17,119	-0.05%
2023/08/30	9	208.17	12	208.92	208.50	-3	17,335	-0.02%
2023/08/29	3.1	204.53	1	205.50	201.00	2.1	17,494	0.01%
2023/08/28	1	204.00	0.3	202.00	202.00	0.7	17,497	0.00%
2023/08/25	26	206.44	10.2	208.40	207.00	15.8	17,578	0.09%
2023/08/24	21	218.43	34.1	218.79	216.50	-13.1	17,675	-0.07%
2023/08/23	9.1	207.46	25.4	208.89	209.00	-16.3	17,478	-0.09%
2023/08/22	12	204.67	12	205.17	201.50	0	17,694	0.00%
2023/08/21	16	205.81	6.8	204.44	201.50	9.2	18,190	0.05%
2023/08/18	24	206.06	34.2	207.81	203.50	-10.2	18,218	-0.06%
2023/08/17	41.5	198.84	41.2	199.13	206.50	0.3	17,771	0.00%
2023/08/16	9	182.51	20.3	184.26	188.00	-11.3	17,637	-0.06%
2023/08/15	38	181.01	43	178.90	180.00	-5	18,217	-0.03%
2023/08/14	13	174.65	11	172.59	173.50	2	18,299	0.01%
2023/08/11	4	177.75	7.2	175.88	178.50	-3.2	18,279	-0.02%
2023/08/10	7.5	170.21	6	167.25	166.50	1.5	18,003	0.01%
2023/08/09	26.2	178.08	27.1	179.01	179.00	-0.9	17,778	-0.01%
2023/08/08	2.1	167.71	7	170.07	172.00	-4.9	17,596	-0.03%
2023/08/07	6.1	168.96	2.2	166.23	168.00	3.9	17,423	0.02%
2023/08/04	5	157.90	0	157.50	158.50	5	17,245	0.03%
2023/08/02	2.3	165.17	7	161.00	157.50	-4.7	17,111	-0.03%
2023/08/01	7	169.43	1.5	169.83	165.00	5.5	16,979	0.03%
2023/07/31	4	174.75	5	176.40	169.50	-1	16,856	-0.01%
2023/07/28	3	177.00	6	177.08	178.50	-3	16,700	-0.02%
2023/07/27	8.1	179.49	7	180.36	176.00	1.1	16,663	0.01%
2023/07/26	8	175.81	5	177.30	174.50	3	16,436	0.02%
2023/07/25	21	186.98	36	181.58	177.00	-15	16,360	-0.09%
2023/07/24	14	186.32	13	187.92	188.50	1	16,090	0.01%
2023/07/21	3	176.17	9	177.83	181.00	-6	15,856	-0.04%
2023/07/20	2	174.75	6	175.50	175.50	-4	15,743	-0.03%
2023/07/19	9	177.83	5.1	173.92	171.50	3.9	15,678	0.02%
2023/07/18	10	178.55	14	178.25	178.00	-4	15,619	-0.03%
2023/07/17	9.1	178.02	2	177.50	176.50	7.1	15,444	0.05%
2023/07/14	22.1	182.50	15	181.47	182.00	7.1	15,399	0.05%
2023/07/13	31.2	181.63	25	182.42	180.00	6.2	15,223	0.04%
2023/07/12	31	167.97	16.1	168.81	170.00	14.9	15,013	0.10%
2023/07/11	18	159.39	17.1	162.88	163.50	1	14,816	0.01%
2023/07/10	3	149.36	4	151.88	155.00	-1	14,581	-0.01%
2023/07/07	6	148.75	6	148.83	148.50	0	14,598	0.00%
2023/07/06	5	148.80	19	150.05	149.00	-14	14,706	-0.10%
2023/07/05	3.1	154.84	2	156.00	154.50	1.1	14,620	0.01%
2023/07/04	7	157.36	16.5	155.06	155.50	-9.5	14,613	-0.07%
2023/07/03	30	151.15	13.2	152.08	153.00	16.8	14,426	0.12%
2023/06/30	14.2	144.62	17	143.23	146.00	-2.8	14,134	-0.02%
2023/06/29	8	138.31	8	138.44	139.00	0	13,829	0.00%
2023/06/28	18	137.53	6	138.92	138.00	12	13,872	0.09%
2023/06/27	6	136.17	1	135.50	135.00	5	13,928	0.04%
2023/06/26	8	139.00	2	138.50	138.50	6	13,986	0.04%
2023/06/21	1	143.00	4	141.25	142.00	-3	13,981	-0.02%
2023/06/20	5	143.29	2	142.25	142.00	3	14,126	0.02%
2023/06/19	4	137.75	6	138.42	140.00	-2	14,288	-0.01%
2023/06/16	6	140.58	8	141.38	139.50	-2	14,268	-0.01%
2023/06/15	14	137.71	6	138.50	138.00	8	14,089	0.06%
2023/06/14	2	136.00	1	135.50	134.50	1	13,778	0.01%
2023/06/13	0	0.00	3.1	136.13	136.00	-3.1	13,742	-0.02%
2023/06/12	6.1	136.71	3	136.17	135.00	3.1	13,569	0.02%
2023/06/09	5	137.90	9	137.33	139.00	-4	13,416	-0.03%
2023/06/08	5	133.70	1	136.00	133.00	4	13,188	0.03%
2023/06/07	7	135.29	11.3	135.60	134.50	-4.3	13,041	-0.03%
2023/06/06	8.3	130.45	6	131.33	130.00	2.3	13,003	0.02%
2023/06/05	7.2	132.03	21	131.17	133.00	-13.8	12,873	-0.11%
2023/06/02	14	127.32	7	127.79	128.00	7	12,646	0.06%
2023/06/01	5	123.70	2	123.25	125.00	3	12,322	0.02%
2023/05/31	12	124.24	9	122.50	122.00	3	12,268	0.02%
2023/05/30	5	123.70	36.1	124.29	125.00	-31.1	12,147	-0.26%
2023/05/29	27	120.74	10	120.95	121.50	17	12,068	0.14%
2023/05/26	43	124.58	17.3	125.43	121.50	25.7	12,263	0.21%
2023/05/25	4	118.03	25.6	119.76	122.50	-21.5	11,877	-0.18%
2023/05/24	2	110.73	11.1	109.54	111.50	-9.1	11,324	-0.08%
2023/05/23	36.2	111.83	17.1	110.42	110.50	19.1	11,271	0.17%
2023/05/22	31.3	115.48	25.4	114.00	113.50	5.9	11,155	0.05%
2023/05/19	10.4	109.20	34.3	110.94	113.50	-24	10,654	-0.22%
2023/05/18	7.1	103.04	28	101.04	103.50	-20.9	9,916	-0.21%
2023/05/17	10.1	94.99	7.2	97.80	97.90	2.9	9,528	0.03%
2023/05/16	1	95.50	0	0.00	95.10	1	9,364	0.01%
2023/05/15	3.1	95.38	0	0.00	96.70	3.1	9,348	0.03%
2023/05/12	2.2	93.48	3	94.57	95.50	-0.8	9,433	-0.01%
2023/05/11	2.2	95.43	2	95.50	95.00	0.2	9,485	0.00%
2023/05/10	0.3	96.57	0	0.00	96.20	0.3	9,558	0.00%
2023/05/09	2.1	97.41	0	0.00	97.30	2.1	9,660	0.02%
2023/05/08	1	97.51	1	98.90	97.20	0	9,808	0.00%
2023/05/05	1.4	97.81	1	98.40	98.10	0.4	9,896	0.00%
2023/05/04	2.1	96.55	1	96.10	96.70	1.1	10,067	0.01%
2023/05/03	3.1	97.05	1	98.00	96.70	2.1	10,151	0.02%
2023/05/02	2.1	98.36	1	98.50	98.20	1.1	10,195	0.01%
2023/04/28	3	98.90	1	98.50	98.60	2	10,223	0.02%
2023/04/27	4	98.38	0	0.00	98.50	4	10,153	0.04%
2023/04/26	1.2	96.13	13.1	96.54	98.40	-11.9	10,172	-0.12%
2023/04/25	4.3	97.62	0	0.00	96.40	4.3	10,097	0.04%
2023/04/24	1	101.00	3	101.33	101.50	-2	10,049	-0.02%
2023/04/21	3.1	98.80	0	0.00	98.20	3.1	10,022	0.03%
2023/04/20	0.1	99.20	0	0.00	100.00	0.1	10,003	0.00%
2023/04/19	4.3	102.14	2	103.00	101.50	2.3	10,094	0.02%
2023/04/17	18.3	102.67	11.1	102.05	102.50	7.1	10,135	0.07%
2023/04/14	2.3	99.67	0	0.00	99.20	2.3	10,082	0.02%
2023/04/13	6.1	99.77	3	100.63	99.30	3.1	10,044	0.03%
2023/04/12	2.1	102.26	3	102.67	102.50	-1	9,937	-0.01%
2023/04/11	15.1	102.69	15.9	103.02	103.00	-0.8	9,756	-0.01%
2023/04/10	2	98.55	13	98.23	98.80	-11	9,568	-0.12%
2023/04/07	2	94.20	4	95.60	95.30	-2	9,463	-0.02%
2023/04/06	23.1	93.88	1	94.20	94.10	22.1	9,350	0.24%
2023/03/31	4	98.08	3	98.17	97.30	1	9,237	0.01%
2023/03/30	0	0.00	12	97.42	97.80	-12	9,224	-0.13%
2023/03/29	8	97.93	7	97.23	96.70	1	9,142	0.01%
2023/03/28	14	97.33	21.2	98.07	97.70	-7.2	9,014	-0.08%
2023/03/27	6	95.80	23	96.31	98.00	-17	8,784	-0.19%
2023/03/24	11	93.47	3	93.93	94.00	8	8,744	0.09%
2023/03/23	15.1	95.09	11	95.05	93.20	4.1	8,620	0.05%
2023/03/22	33	95.89	40	95.64	95.40	-7	8,401	-0.08%
2023/03/21	10	92.48	15	91.84	92.50	-5	7,819	-0.06%
2023/03/20	2	89.60	2	89.65	90.20	0	7,651	0.00%
2023/03/17	2	89.30	2	88.60	89.50	0	7,608	0.00%
2023/03/16	5	86.66	1	88.30	86.80	4	7,566	0.05%
2023/03/15	0	0.00	13	88.84	88.20	-13	7,605	-0.17%
2023/03/14	1.2	88.88	1	89.30	88.10	0.2	7,634	0.00%
2023/03/10	8	87.74	0	0.00	87.70	8	7,646	0.10%
2023/03/09	11	89.36	1	89.20	89.40	10	7,705	0.13%
2023/03/08	5	92.72	12.1	92.67	92.50	-7.1	7,507	-0.09%
2023/03/07	2	92.45	15.2	92.40	93.00	-13.2	7,641	-0.17%
2023/03/06	20	91.44	0	91.70	90.90	20	7,540	0.27%
2023/03/03	15	91.16	8	90.89	90.40	7	7,685	0.09%
2023/03/02	1	90.60	1	89.90	89.90	0	7,714	0.00%
2023/03/01	6.1	91.21	5	91.02	90.80	1.1	7,713	0.01%
2023/02/24	5.2	91.48	11.4	91.60	92.10	-6.3	7,631	-0.08%
2023/02/23	4	88.08	5.1	88.50	89.00	-1.1	7,430	-0.02%
2023/02/22	2	86.90	0	87.10	87.10	2	7,565	0.03%
2023/02/21	14.1	89.39	13.6	90.06	88.60	0.5	7,570	0.01%
2023/02/20	15	89.04	20	89.30	88.50	-5	7,537	-0.07%
2023/02/17	6	86.60	0	0.00	87.70	6	7,443	0.08%
2023/02/16	5	87.92	21	87.97	88.10	-16	7,570	-0.21%
2023/02/15	2.1	86.92	2	87.30	87.10	0.1	7,865	0.00%
2023/02/14	4.2	86.96	0	0.00	86.50	4.2	8,028	0.05%
2023/02/13	2	85.70	4	86.05	86.50	-2	8,196	-0.02%
2023/02/10	12.6	85.91	2	85.90	85.10	10.6	8,434	0.13%
2023/02/09	24	86.48	10	86.50	86.90	14	8,363	0.17%
2023/02/08	29	87.76	17	87.50	87.80	12	8,250	0.15%
2023/02/07	4	87.90	3	87.87	88.00	1	8,254	0.01%
2023/02/06	10.2	90.85	26	89.62	89.50	-15.8	8,203	-0.19%
2023/02/03	6	93.30	9	93.43	93.40	-3	8,194	-0.04%
2023/02/02	6.4	91.20	15	90.90	93.50	-8.6	8,215	-0.11%
2023/02/01	5	88.58	7	88.80	89.10	-2	8,135	-0.02%
2023/01/31	12	86.53	2	87.80	87.30	10	8,206	0.12%
2023/01/30	2	88.15	0	0.00	88.00	2	8,258	0.02%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/13	2	89.10	4	88.95	89.30	-2	8,529	-0.02%
2023/01/12	5	88.84	3	88.93	88.60	2	8,742	0.02%
2023/01/11	4	91.70	3	92.20	90.90	1	8,825	0.01%
2023/01/10	3	92.10	5	91.66	91.80	-2	8,935	-0.02%
2023/01/09	7	89.70	12.1	90.55	91.00	-5.1	9,201	-0.06%
2023/01/06	1	87.20	2	87.55	87.20	-1	9,460	-0.01%
2023/01/05	3	86.67	2	85.85	85.20	1	9,816	0.01%
2023/01/04	8	87.03	3	87.83	87.00	5	9,979	0.05%
2023/01/03	4	88.30	3	87.97	89.20	1	10,081	0.01%
2022/12/29	1	87.00	1	85.70	87.00	0	10,578	0.00%
2022/12/28	6.1	86.96	2	85.60	85.80	4.1	10,960	0.04%
2022/12/26	2	89.20	3	89.07	89.00	-1	11,494	-0.01%
2022/12/22	2	90.10	1	91.80	89.40	1	12,229	0.01%
2022/12/21	7	91.19	8	91.64	90.20	-1	12,393	-0.01%
2022/12/20	0	0.00	1.1	93.31	91.80	-1.1	12,656	-0.01%
2022/12/16	6	94.55	6	93.63	95.70	0	13,483	0.00%
2022/12/15	3	96.70	3	97.20	96.60	0	13,535	0.00%
2022/12/14	2	96.80	1	96.00	97.00	1	13,841	0.01%
2022/12/13	1	96.10	4	96.43	95.00	-3	14,007	-0.02%
2022/12/09	1	95.80	3	96.23	95.50	-2	14,169	-0.01%
2022/12/08	1	94.80	8	94.60	95.20	-7	14,202	-0.05%
2022/12/07	4	95.85	4.3	95.41	95.50	-0.3	14,220	0.00%
2022/12/06	10	98.34	11.1	99.06	97.90	-1.1	14,235	-0.01%
2022/12/05	9	99.03	3	99.67	98.30	6	14,275	0.04%
2022/12/02	7	100.17	2	99.40	99.10	5	14,301	0.03%
2022/12/01	3	100.60	12	100.48	100.50	-9	14,353	-0.06%
2022/11/30	5	97.90	4	97.85	97.50	1	14,355	0.01%
2022/11/29	28	98.70	27.1	98.03	97.50	0.9	14,502	0.01%
2022/11/28	2	102.25	1	101.94	102.50	1	14,402	0.01%
2022/11/25	9	99.84	7	100.44	100.00	2	14,421	0.01%
2022/11/24	1	100.50	2.9	100.50	100.50	-1.9	14,483	-0.01%
2022/11/23	2	98.55	4	98.88	98.70	-2	14,507	-0.01%
2022/11/22	8	97.04	2	96.80	97.10	6	14,530	0.04%
2022/11/21	4	99.08	7	99.10	98.50	-3	14,571	-0.02%
2022/11/18	12.1	99.08	8	98.99	97.10	4.1	14,534	0.03%
2022/11/17	4	98.00	7	98.09	98.70	-3	14,434	-0.02%
2022/11/16	3	96.14	4	97.30	96.80	-1	14,513	-0.01%
2022/11/15	5.1	96.28	2	95.70	95.60	3.1	14,608	0.02%
2022/11/14	5	97.48	12	97.04	97.30	-7	14,948	-0.05%
2022/11/11	35	97.00	27	94.68	94.00	8	15,166	0.05%
2022/11/10	5	93.46	19	93.74	94.00	-14	15,028	-0.09%
2022/11/09	27	91.91	13.9	91.01	92.00	13.1	15,278	0.09%
2022/11/08	13	90.58	22	90.90	89.20	-9	15,431	-0.06%
2022/11/07	13	88.88	3	88.47	87.60	10	15,185	0.07%
2022/11/04	10	86.72	11	87.92	88.10	-1	15,145	-0.01%
2022/11/03	3	87.43	3	87.67	87.80	0	15,102	0.00%
2022/11/02	2	86.90	3	87.93	88.20	-1	15,053	-0.01%
2022/11/01	1	85.80	3	86.57	86.50	-2	15,093	-0.01%
2022/10/31	14	84.54	14	85.11	85.60	0	14,949	0.00%
2022/10/28	0	0.00	4	82.35	82.10	-4	14,853	-0.03%
2022/10/27	5	80.14	26	79.82	81.50	-21	14,807	-0.14%
2022/10/26	2	78.20	0	0.00	76.90	2	14,684	0.01%
2022/10/25	13	78.85	2	78.50	78.40	11	14,672	0.07%
2022/10/24	49	81.43	4	81.55	80.00	45	14,785	0.30%
2022/10/21	12	81.01	10	81.91	79.90	2	14,848	0.01%
2022/10/20	10	81.22	21	81.03	82.30	-11	14,883	-0.07%
2022/10/19	10	84.23	21	84.04	83.00	-11	14,935	-0.07%
2022/10/18	31	84.49	15	83.82	83.00	16	15,190	0.11%
2022/10/17	62	83.55	73	82.56	84.60	-11	15,263	-0.07%
2022/10/14	48	91.07	34	90.14	88.00	14	15,056	0.09%
2022/10/13	38	91.94	28	91.11	88.80	10	14,846	0.07%
2022/10/12	6	86.13	42	88.43	90.50	-36	14,838	-0.24%
2022/10/11	15	85.75	32	87.75	85.10	-17	15,139	-0.11%
2022/10/07	11	92.11	6	94.25	91.50	5	15,242	0.03%
2022/10/06	19	94.64	19	95.74	94.80	0	15,505	0.00%
2022/10/05	48	94.58	59	94.72	94.60	-11	15,616	-0.07%
2022/10/04	32	93.64	9	94.22	92.90	23	15,765	0.15%
2022/10/03	12	94.75	20	94.09	93.80	-8	15,903	-0.05%
2022/09/30	42	91.65	38	90.81	92.80	4	15,691	0.03%
2022/09/29	17	87.41	10	87.93	86.00	7	15,337	0.05%
2022/09/28	17	92.95	18	91.16	89.20	-1	15,337	-0.01%
2022/09/27	7	95.09	10	95.29	94.00	-3	15,426	-0.02%
2022/09/26	13	97.84	9	96.96	97.00	4	15,254	0.03%
2022/09/23	25	99.14	25	99.40	102.00	0	15,044	0.00%
2022/09/22	10.1	93.25	9	94.03	95.00	1.1	14,706	0.01%
2022/09/21	10	90.62	12	91.14	93.70	-2	14,786	-0.01%
2022/09/20	6	90.47	10.9	91.13	91.10	-4.9	14,894	-0.03%
2022/09/19	4.6	89.73	5.9	89.98	88.10	-1.4	15,034	-0.01%
2022/09/06	2	78.30	3	78.23	77.70	-1	15,220	-0.01%
2022/09/05	8	79.75	3	78.77	78.60	5	15,777	0.03%
2022/09/02	3	81.37	3	81.43	80.10	0	16,650	0.00%
2022/09/01	34	82.12	3	82.13	81.00	31	17,967	0.17%
2022/08/31	0	0.00	4	83.15	83.60	-4	18,273	-0.02%
2022/08/30	1	83.10	2	82.10	82.10	-1	18,237	-0.01%
2022/08/29	1	80.10	0	0.00	80.50	1	18,158	0.01%
2022/08/26	4	83.40	3	83.77	83.40	1	18,113	0.01%
2022/08/25	11	84.34	14	83.75	83.80	-3	18,032	-0.02%
2022/08/24	5	81.02	2	80.30	80.30	3	17,975	0.02%
2022/08/23	0	0.00	13	82.42	82.30	-13	18,000	-0.07%
2022/08/22	6	83.97	3	84.40	82.10	3	18,094	0.02%
2022/08/19	4	83.38	4	83.63	83.10	0	18,040	0.00%
2022/08/18	0	0.00	0	83.00	83.00	0	18,263	0.00%
2022/08/17	4	82.98	4.2	82.88	82.70	-0.2	18,257	0.00%
2022/08/16	6.2	82.22	4	81.73	82.30	2.2	18,279	0.01%
2022/08/15	1	80.10	6	80.15	80.50	-5	18,163	-0.03%
2022/08/12	7	79.21	11	79.64	78.60	-4	18,131	-0.02%
2022/08/11	15	79.95	17	79.11	79.00	-2	18,111	-0.01%
2022/08/10	16	79.19	15	79.00	79.30	1	18,135	0.01%
2022/08/09	13	74.29	16	75.64	77.50	-3	17,820	-0.02%
2022/08/08	2	71.25	1	73.20	73.90	1	17,699	0.01%
2022/08/05	17	71.59	24	72.10	72.00	-7	17,868	-0.04%
2022/08/04	25	73.55	4	73.73	72.00	21	17,561	0.12%
2022/08/03	0	0.00	1	80.60	79.90	-1	17,371	-0.01%
2022/07/29	3	81.63	0	0.00	81.30	3	17,828	0.02%
2022/07/28	4	81.40	4	81.83	81.30	0	18,013	0.00%
2022/07/27	1	81.90	1	80.80	82.00	0	17,969	0.00%
2022/07/26	1	81.50	1	80.70	80.60	0	17,962	0.00%
2022/07/25	7	82.99	22	82.58	82.00	-15	18,124	-0.08%
2022/07/22	32	82.73	34	83.22	83.20	-2	18,249	-0.01%
2022/07/21	5	82.24	7	82.41	82.70	-2	18,378	-0.01%
2022/07/20	74	82.24	78.1	82.30	82.00	-4.1	18,350	-0.02%
2022/07/19	4	79.80	10	80.16	79.30	-6	18,343	-0.03%
2022/07/18	11	78.35	4	78.45	78.60	7	18,432	0.04%
2022/07/15	15	77.89	18	78.33	78.10	-3	18,611	-0.02%
2022/07/14	141	73.60	288	74.10	78.00	-147	18,439	-0.80%	大買/大賣/鉅額交易
2022/07/13	158	74.10	182	74.53	72.80	-24	18,099	-0.13%	大買/大賣/
2022/07/12	1	70.20	2	70.05	69.30	-1	17,954	-0.01%
2022/07/11	11	71.48	12	72.27	73.00	-1	17,971	-0.01%
2022/07/08	11	71.93	11	71.31	72.00	0	17,874	0.00%
2022/07/07	20	68.54	17	68.31	69.60	3	17,515	0.02%
2022/07/06	11	67.05	5	66.84	67.80	6	17,041	0.04%
2022/07/05	5	67.04	4	66.05	66.70	1	16,886	0.01%
2022/07/04	20	66.20	19	66.03	67.80	1	16,571	0.01%
2022/07/01	14	69.16	4	72.00	68.50	10	16,229	0.06%
2022/06/30	204.1	77.66	23	79.94	76.10	181.1	15,884	1.14%	大買/鉅額交易
2022/06/29	4	84.10	8	84.06	84.50	-4	15,899	-0.03%
2022/06/28	16	84.57	44	84.83	84.50	-28	15,979	-0.18%
2022/06/27	4	84.20	6.1	84.82	85.50	-2.1	16,184	-0.01%
2022/06/24	17	84.04	16	82.98	83.00	1	16,060	0.01%
2022/06/23	2	80.35	1	80.80	79.50	1	15,859	0.01%
2022/06/22	3	79.73	2	79.20	78.60	1	15,933	0.01%
2022/06/21	1	80.20	3	80.07	80.90	-2	15,950	-0.01%
2022/06/20	20	79.70	19	79.99	78.00	1	16,223	0.01%
2022/06/17	24	80.03	18	79.88	79.70	6	16,427	0.04%
2022/06/16	36	86.77	14	86.48	83.10	22	16,176	0.14%
2022/06/15	21	88.93	51	89.28	87.60	-30	16,094	-0.19%
2022/06/14	13	89.96	11	90.91	91.00	2	15,995	0.01%
2022/06/13	26	92.89	23	93.12	93.70	3	15,559	0.02%
2022/06/10	16	87.77	29	89.39	92.90	-13	14,723	-0.09%
2022/06/09	4	83.20	6	83.22	84.50	-2	13,433	-0.01%
2022/06/08	0	80.00	7	80.63	79.80	-7	13,093	-0.05%
2022/06/07	6	79.90	0	80.20	80.30	6	13,185	0.05%
2022/06/06	1	79.70	1	79.80	79.70	0	13,305	0.00%
2022/06/02	1	81.10	3.3	80.78	81.10	-2.3	13,452	-0.02%
2022/06/01	14	82.18	14	82.67	81.00	0	13,610	0.00%
2022/05/31	11	81.19	30	81.36	81.30	-19	13,574	-0.14%
2022/05/30	2	80.10	10	80.03	80.90	-8	13,569	-0.06%
2022/05/27	14	76.79	45	77.13	77.60	-31	13,579	-0.23%
2022/05/26	43.1	77.57	9	78.43	76.10	34.1	13,660	0.25%
2022/05/25	3	79.57	3	79.90	79.80	0	13,603	0.00%
2022/05/24	39	81.68	13	79.77	79.40	26	13,724	0.19%
2022/05/23	0	0.00	3	82.67	81.90	-3	13,716	-0.02%
2022/05/20	2	81.90	1	82.20	81.60	1	13,890	0.01%
2022/05/19	2	82.65	2.2	83.45	82.60	-0.2	14,125	0.00%
2022/05/18	21	87.07	19	86.23	85.40	2	14,076	0.01%
2022/05/17	10	85.56	8	85.35	87.10	2	14,059	0.01%
2022/05/16	5	86.68	15	86.80	86.10	-10	14,156	-0.07%
2022/05/13	17	85.32	9.2	85.97	85.50	7.8	14,000	0.06%
2022/05/12	7	82.83	9	82.89	82.20	-2	13,723	-0.01%
2022/05/11	1	82.88	16	83.29	82.20	-15	13,722	-0.11%
2022/05/10	4.1	81.18	1	81.00	82.00	3.1	13,907	0.02%
2022/05/09	56	83.50	27	83.51	83.50	29	13,933	0.21%
2022/05/06	5	81.62	7	82.33	81.80	-2	14,152	-0.01%
2022/05/05	54	85.82	37	86.43	85.00	17	14,313	0.12%
2022/05/04	2	84.55	22	85.07	84.70	-20	14,319	-0.14%
2022/05/03	34	83.09	32	84.17	83.60	2	14,642	0.01%
2022/04/29	9	84.64	6	85.15	83.00	3	14,949	0.02%
2022/04/28	4	83.10	10	84.36	84.40	-6	15,188	-0.04%
2022/04/27	4	81.48	7.1	79.30	82.20	-3.1	15,409	-0.02%
2022/04/26	1	79.60	12.2	79.95	78.90	-11.2	15,952	-0.07%
2022/04/25	6	78.92	15.2	80.54	78.20	-9.2	17,592	-0.05%
2022/04/22	7.2	84.68	3	86.00	83.20	4.2	18,309	0.02%
2022/04/21	19	87.92	5	87.70	88.60	14	18,150	0.08%
2022/04/20	2.3	83.84	12	83.78	83.90	-9.7	17,843	-0.05%
2022/04/19	4	81.05	7	81.71	81.90	-3	17,777	-0.02%
2022/04/18	46	79.34	26	79.79	79.00	20	17,769	0.11%
2022/04/15	4	81.85	14	81.24	80.40	-10	17,699	-0.06%
2022/04/14	24	84.28	21	83.80	84.70	3	17,725	0.02%
2022/04/13	0	0.00	1	81.00	82.70	-1	17,740	-0.01%
2022/04/12	5	81.40	2	81.15	81.50	3	17,866	0.02%
2022/04/11	3	80.80	6	80.42	80.60	-3	18,185	-0.02%
2022/04/08	5	85.22	3	85.80	84.30	2	18,338	0.01%
2022/04/07	2	85.29	5.8	85.17	83.70	-3.8	18,264	-0.02%
2022/04/06	7	89.04	5.1	90.11	86.50	2	18,269	0.01%
2022/04/01	12.1	87.76	18.7	88.48	88.10	-6.6	18,349	-0.04%
2022/03/31	3.5	86.40	10.3	85.47	85.00	-6.8	18,987	-0.04%
2022/03/30	13.2	87.35	27	86.58	87.50	-13.8	19,497	-0.07%
2022/03/29	12	84.88	3	85.30	84.90	9	19,574	0.05%
2022/03/28	2	84.50	3	84.37	84.10	-1	19,911	-0.01%
2022/03/25	14	85.19	2	84.40	84.30	12	20,157	0.06%
2022/03/24	14.2	84.56	2	84.30	84.60	12.2	19,981	0.06%
2022/03/23	21.2	84.24	33	84.71	84.00	-11.8	19,952	-0.06%
2022/03/22	15	82.83	19	83.18	83.20	-4	19,614	-0.02%
2022/03/21	9.4	81.11	7	80.76	81.10	2.4	19,165	0.01%
2022/03/18	21	79.44	20	79.81	80.20	1	19,076	0.01%
2022/03/17	5	75.64	45	75.36	78.00	-40	18,924	-0.21%
2022/03/15	27	73.69	4	73.93	73.70	23	19,070	0.12%
2022/03/14	2	76.90	3	78.00	76.20	-1	19,058	-0.01%
2022/03/11	3	77.57	0	0.00	77.50	3	19,096	0.02%
2022/03/10	9	77.19	13	77.29	77.40	-4	19,112	-0.02%
2022/03/09	1	73.70	11	74.48	74.50	-10	19,083	-0.05%
2022/03/08	8	75.93	14	75.07	73.00	-6	19,352	-0.03%
2022/03/07	11.2	76.39	12	75.48	75.90	-0.8	19,490	0.00%
2022/03/04	12	80.07	0	0.00	79.90	12	19,604	0.06%
2022/03/03	0	0.00	2	82.30	81.20	-2	19,587	-0.01%
2022/03/02	27	81.60	1.3	81.87	82.00	25.7	19,606	0.13%
2022/03/01	20	82.81	32	83.74	83.00	-12	19,523	-0.06%
2022/02/25	15	81.65	6	81.82	80.70	9	19,416	0.05%
2022/02/24	2.3	81.36	6	81.55	80.90	-3.7	19,268	-0.02%
2022/02/23	5.1	80.49	9	81.49	82.60	-3.9	19,255	-0.02%
2022/02/22	4	80.38	9	79.87	79.10	-5	19,533	-0.03%
2022/02/21	37	82.41	24	83.28	81.50	13	19,734	0.07%
2022/02/18	2	81.85	1	82.62	82.30	1	19,605	0.01%
2022/02/17	12	83.04	14.4	82.36	81.70	-2.4	19,788	-0.01%
2022/02/16	8.3	82.43	7	82.37	82.20	1.3	20,081	0.01%
2022/02/15	5	80.14	5	80.30	79.70	0	20,243	0.00%
2022/02/14	6	80.85	8	80.61	80.90	-2	20,233	-0.01%
2022/02/11	3	81.07	6	80.90	80.50	-3	20,318	-0.01%
2022/02/10	37.2	81.17	31	81.13	80.30	6.2	20,465	0.03%
2022/02/09	9	82.02	7	82.06	82.00	2	20,238	0.01%
2022/02/08	15	81.07	12.3	81.13	82.30	2.7	20,134	0.01%
2022/02/07	9.2	77.90	13	78.88	79.20	-3.8	20,136	-0.02%
2022/01/26	15	75.13	16	75.05	75.30	-1	19,988	-0.01%
2022/01/25	85.2	77.97	81	78.56	74.60	4.2	20,253	0.02%
2022/01/24	7.2	78.53	4	78.90	78.40	3.2	19,943	0.02%
2022/01/21	21	81.26	9	80.98	79.80	12	19,748	0.06%
2022/01/20	17.3	85.61	16.3	86.01	84.20	1	19,449	0.00%
2022/01/19	41.3	85.67	44	85.56	88.50	-2.8	19,270	-0.01%
2022/01/18	73.5	84.40	87	84.71	86.50	-13.5	18,766	-0.07%
2022/01/17	11	79.96	79.1	81.45	81.90	-68.1	17,478	-0.39%
2022/01/14	5	72.96	3	72.23	74.60	2	17,043	0.01%
2022/01/13	3	73.50	3	73.53	73.40	0	17,029	0.00%
2022/01/12	6	72.83	0	0.00	73.10	6	17,087	0.04%
2022/01/11	3.1	72.87	1	72.80	73.00	2.1	17,225	0.01%
2022/01/10	2	73.75	3	73.73	74.40	-1	17,230	-0.01%
2022/01/07	3	73.66	1	73.80	73.80	2	17,320	0.01%
2022/01/06	2.4	75.76	11	75.83	75.70	-8.6	17,216	-0.05%
2022/01/05	12.2	78.83	14.1	78.87	76.90	-2	17,223	-0.01%
2022/01/04	35	79.48	25.2	80.27	79.80	9.8	17,119	0.06%
2022/01/03	5	77.88	11	78.32	78.40	-6	17,047	-0.04%
2021/12/30	10	76.23	7	76.26	76.00	3	17,006	0.02%
2021/12/29	13	76.86	14	76.40	77.00	-1	17,188	-0.01%
2021/12/28	11.3	75.80	22	75.67	75.30	-10.7	17,376	-0.06%
2021/12/27	89.1	80.73	76	79.78	76.80	13.1	17,290	0.08%
2021/12/24	60	79.26	77.1	78.89	79.50	-17.1	16,521	-0.10%
2021/12/23	12.5	77.39	9.4	77.07	76.10	3.1	16,079	0.02%
2021/12/22	28	76.19	30.2	76.21	76.80	-2.2	16,097	-0.01%
2021/12/21	5	74.68	102	74.84	74.80	-97	16,350	-0.59%	大賣/
2021/12/20	3	72.43	3	71.80	72.10	0	16,748	0.00%
2021/12/17	2	72.20	3	71.97	71.80	-1	17,353	-0.01%
2021/12/16	3	72.50	7	72.10	72.90	-4	18,473	-0.02%
2021/12/15	4	70.90	4	71.00	71.20	0	18,797	0.00%
2021/12/14	4	70.35	5	69.76	69.70	-1	19,915	-0.01%
2021/12/13	9	71.62	4	71.28	70.80	5	19,967	0.03%
2021/12/10	5	72.38	6	71.85	71.80	-1	20,003	0.00%
2021/12/09	116.3	73.63	105	74.80	71.80	11.3	20,153	0.06%	大買/大賣/
2021/12/08	0	72.00	2	72.15	71.70	-2	20,243	-0.01%
2021/12/07	38	71.71	4	71.78	71.40	34	20,510	0.17%
2021/12/06	5	71.86	1	72.20	71.50	4	20,847	0.02%
2021/12/03	13	73.43	4	73.38	73.10	9	21,083	0.04%
2021/12/02	19	74.97	16	74.21	73.40	3	21,248	0.01%
2021/12/01	72	74.63	80	74.09	74.80	-8	21,001	-0.04%
2021/11/30	50	73.28	48	73.35	71.90	2	20,871	0.01%
2021/11/29	32	70.08	40	69.19	70.20	-8	20,898	-0.04%
2021/11/26	5	69.10	2	69.60	68.60	3	21,168	0.01%
2021/11/25	8	70.98	7	71.01	70.60	1	21,544	0.00%
2021/11/24	5	70.14	8	70.79	71.70	-3	21,825	-0.01%
2021/11/23	4	70.80	6	70.30	69.50	-2	22,059	-0.01%
2021/11/22	6	71.62	9.1	71.38	71.20	-3.1	22,250	-0.01%
2021/11/19	43	73.32	5	72.52	72.00	38	22,468	0.17%
2021/11/18	71	77.17	35	75.54	74.30	36	22,692	0.16%
2021/11/17	1	76.10	8.3	76.04	76.60	-7.3	22,937	-0.03%
2021/11/16	11.2	75.86	13	76.11	76.10	-1.8	23,234	-0.01%
2021/11/15	34	76.41	29	76.79	77.10	5	23,129	0.02%
2021/11/12	21	73.02	25	73.06	72.90	-4	22,814	-0.02%
2021/11/11	2	70.50	41	69.97	70.30	-39	22,494	-0.17%
2021/11/10	75.2	69.51	40.4	69.84	69.30	34.8	22,421	0.16%
2021/11/09	23	71.43	80	70.91	71.40	-57	22,333	-0.26%
2021/11/08	61	69.20	61	70.70	68.90	0	22,056	0.00%
2021/11/05	62	70.32	2	70.30	69.80	60	22,045	0.27%
2021/11/04	16.4	70.85	33	71.04	70.50	-16.7	21,995	-0.08%
2021/11/03	34	67.67	51	68.16	69.20	-17	21,721	-0.08%
2021/11/02	30	68.99	82	67.68	68.70	-52	21,595	-0.24%
2021/11/01	104	66.65	153	67.02	66.80	-49	21,179	-0.23%	大買/大賣/
2021/10/29	111	66.31	110	67.11	66.40	1	21,456	0.00%	大買/大賣/
2021/10/28	86	66.21	84	67.03	66.10	2	21,356	0.01%
2021/10/27	105	66.25	107	67.47	66.50	-2	21,276	-0.01%	大買/大賣/
2021/10/26	137	66.83	1	66.40	66.10	136	21,051	0.65%	大買/鉅額交易
2021/10/25	16	66.36	9	67.54	67.60	7	20,900	0.03%
2021/10/22	12	69.58	25	68.27	69.50	-13	20,581	-0.06%
2021/10/21	2	65.65	0	0.00	65.40	2	20,217	0.01%
2021/10/20	6	65.45	3	65.63	65.60	3	20,230	0.01%
2021/10/19	4	65.35	4	66.13	65.20	0	20,243	0.00%
2021/10/18	9	63.94	7	64.26	64.00	2	20,262	0.01%
2021/10/15	11.3	65.72	9.1	66.33	65.40	2.2	20,318	0.01%
2021/10/14	4	64.45	3	64.40	63.60	1	20,393	0.00%
2021/10/13	2	65.35	0	0.00	63.50	2	20,486	0.01%
2021/10/12	3	66.57	1	66.80	66.50	2	20,602	0.01%
2021/10/08	11	67.29	18	67.53	67.20	-7	20,877	-0.03%
2021/10/07	17	65.84	17	65.59	66.20	0	20,748	0.00%
2021/10/06	1	63.80	0	0.00	61.90	1	20,929	0.00%
2021/10/05	14.1	64.87	72	61.95	65.30	-57.9	21,158	-0.27%
2021/10/04	2	61.25	6	62.03	61.10	-4	21,377	-0.02%
2021/10/01	6	62.88	4	63.08	62.00	2	21,852	0.01%
2021/09/30	3	64.80	20	64.72	65.00	-17	22,125	-0.08%
2021/09/29	69.1	65.64	20	65.25	64.40	49.1	22,091	0.22%
2021/09/28	21	66.54	9	66.78	68.30	12	21,963	0.05%
2021/09/27	31	68.45	17	67.99	67.80	14	21,377	0.07%
2021/09/24	43	75.08	18	75.15	73.20	25	20,841	0.12%
2021/09/23	57	75.79	57.2	76.56	75.20	-0.2	20,504	0.00%
2021/09/22	8	72.51	10.5	72.65	74.00	-2.5	19,655	-0.01%
2021/09/17	31.5	72.19	86.1	73.07	74.00	-54.6	19,780	-0.28%
2021/09/16	0.1	67.90	0	0.00	68.10	0.1	19,538	0.00%
2021/09/15	1	66.40	2	67.60	67.90	-1	20,570	0.00%
2021/09/14	8	66.86	12	66.85	67.10	-4	21,067	-0.02%
2021/09/13	40.2	68.12	16	67.09	66.80	24.2	21,772	0.11%
2021/09/10	26	70.36	26.2	70.60	71.40	-0.2	22,090	0.00%
2021/09/09	19	67.91	11	67.08	69.00	8	22,192	0.04%
2021/09/08	11	65.32	21	64.75	63.40	-10	21,866	-0.05%
2021/09/07	3	68.33	9	68.78	67.50	-6	21,743	-0.03%
2021/09/06	27	71.90	3	71.00	71.00	24	21,739	0.11%
2021/09/03	2	71.45	5	72.10	72.80	-3	22,282	-0.01%
2021/09/02	9	72.93	6	73.15	71.80	3	22,925	0.01%
2021/09/01	18	72.78	8	72.90	73.90	10	22,892	0.04%
2021/08/31	14.1	72.02	40	72.22	73.50	-25.9	22,774	-0.11%
2021/08/30	13	69.68	16	69.76	70.20	-3	22,515	-0.01%
2021/08/27	17	68.50	11	68.47	67.00	6	22,888	0.03%
2021/08/26	24	72.14	10	72.06	71.00	14	22,684	0.06%
2021/08/25	12	72.79	10	73.22	73.60	2	22,699	0.01%
2021/08/24	18	71.52	29	71.02	71.90	-11	22,793	-0.05%
2021/08/23	28	68.44	13	68.84	68.40	15	22,466	0.07%
2021/08/20	0	0.00	10	66.53	68.30	-10	21,927	-0.05%
2021/08/19	6	62.58	2	63.10	62.10	4	21,540	0.02%
2021/08/18	14	61.67	18	61.48	64.20	-4	21,563	-0.02%
2021/08/17	13	60.68	5	59.20	58.40	8	21,806	0.04%
2021/08/16	0	0.00	1	63.00	61.80	-1	21,904	0.00%
2021/08/13	3	64.50	2	63.00	63.00	1	22,091	0.00%
2021/08/12	0	0.00	0.5	66.80	66.70	-0.5	22,137	0.00%
2021/08/11	3	68.10	11	67.45	66.70	-8	22,430	-0.04%
2021/08/10	18	68.10	16	68.50	67.60	2	22,891	0.01%
2021/08/09	2	71.80	6	70.83	69.80	-4	23,158	-0.02%
2021/08/06	2.5	71.34	4	71.68	72.00	-1.5	23,356	-0.01%
2021/08/05	5	72.10	15	72.53	71.60	-10	23,597	-0.04%
2021/08/04	28	74.29	21	75.70	72.90	7	23,730	0.03%
2021/08/03	3	72.97	3	73.07	72.80	0	23,608	0.00%
2021/08/02	6	72.68	3	71.80	72.60	3	23,615	0.01%
2021/07/30	2	73.50	3	72.83	71.50	-1	23,555	0.00%
2021/07/29	5	72.24	4	73.43	72.50	1	23,566	0.00%
2021/07/28	5	72.30	5	72.88	72.20	0	23,539	0.00%
2021/07/27	18	75.57	19	73.46	73.00	-1	23,608	0.00%
2021/07/26	14	74.53	23	74.51	75.80	-9	23,587	-0.04%
2021/07/23	16.1	74.50	5	74.96	73.70	11.1	23,536	0.05%
2021/07/22	13	75.23	16	75.79	75.60	-3	23,612	-0.01%
2021/07/21	6	74.93	5	75.08	74.00	1	23,653	0.00%
2021/07/20	8.2	73.86	10	74.06	74.90	-1.8	23,966	-0.01%
2021/07/19	9	77.02	14	76.11	75.50	-5	24,015	-0.02%
2021/07/16	9	76.99	8	77.07	77.40	1	23,986	0.00%
2021/07/15	11.2	77.53	8.2	77.38	77.90	3	23,945	0.01%
2021/07/14	13.2	80.18	15	79.68	80.10	-1.8	23,673	-0.01%
2021/07/13	34	80.05	30	81.15	79.50	4	23,558	0.02%
2021/07/12	36	80.77	20	80.82	80.00	16	23,234	0.07%
2021/07/09	37	78.09	18	77.69	77.10	19	22,821	0.08%
2021/07/08	27	76.34	46.1	76.13	77.90	-19.1	22,565	-0.08%
2021/07/07	54	73.12	45.3	73.04	71.50	8.7	22,038	0.04%
2021/07/06	11	70.57	17.2	70.10	70.50	-6.2	21,536	-0.03%
2021/07/05	12	69.32	18	69.64	69.00	-6	21,469	-0.03%
2021/07/02	4.4	67.24	7	67.06	67.30	-2.6	21,371	-0.01%
2021/07/01	19	65.98	31.1	66.75	66.90	-12.1	21,323	-0.06%
2021/06/30	27	67.64	47.1	68.04	66.90	-20.1	21,245	-0.09%
2021/06/29	61.1	68.11	37.2	67.69	68.60	23.9	21,157	0.11%
2021/06/28	35	68.91	22	68.79	68.50	13	20,979	0.06%
2021/06/25	34	69.26	47	69.41	67.50	-13	20,524	-0.06%
2021/06/24	101	66.09	72.2	66.54	66.60	28.8	19,750	0.15%	大買/
2021/06/23	7	63.10	37	64.99	67.30	-30	18,688	-0.16%
2021/06/22	60	63.46	33.2	63.17	61.20	26.9	18,167	0.15%
2021/06/21	16.1	61.71	33.4	61.39	62.20	-17.3	17,304	-0.10%
2021/06/18	8	59.44	6	60.02	58.20	2	16,717	0.01%
2021/06/17	5	59.28	0	0.00	59.30	5	16,341	0.03%
2021/06/16	2	59.49	3.3	59.27	58.90	-1.3	16,350	-0.01%
2021/06/15	3	59.10	4	59.40	59.60	-1	16,266	-0.01%
2021/06/11	28	59.81	10	58.86	58.70	18	16,170	0.11%
2021/06/10	17	59.92	59.1	59.86	61.50	-42.1	15,582	-0.27%
2021/06/09	12	58.41	7	58.04	57.00	5	14,780	0.03%
2021/06/08	4.1	57.28	6	57.80	58.00	-2	14,714	-0.01%
2021/06/07	5	56.74	12	56.19	57.10	-7	14,632	-0.05%
2021/06/04	30	57.54	27.1	57.40	55.60	2.9	14,561	0.02%
2021/06/03	16	57.57	9.2	57.67	57.60	6.8	14,382	0.05%
2021/06/02	19	56.91	19	57.13	57.40	0	15,129	0.00%
2021/06/01	26.1	56.98	28	56.81	57.10	-1.9	15,199	-0.01%
2021/05/31	2	54.80	13.5	54.72	55.20	-11.5	15,227	-0.08%
2021/05/28	4	52.45	3	52.77	53.10	1	15,469	0.01%
2021/05/27	5	52.32	12	52.02	52.50	-7	15,987	-0.04%
2021/05/26	5	53.32	5	53.20	53.10	0	16,018	0.00%
2021/05/25	26	53.98	19.2	53.64	53.70	6.8	16,292	0.04%
2021/05/24	4	51.68	19	52.08	52.40	-15	16,165	-0.09%
2021/05/21	23.1	51.12	16	50.81	51.00	7.1	16,101	0.04%
2021/05/20	8.1	49.35	0	0.00	49.15	8.1	16,063	0.05%
2021/05/19	3	50.60	7.1	51.16	50.80	-4.1	16,355	-0.03%
2021/05/18	19	49.22	13	49.42	50.50	6	16,269	0.04%
2021/05/17	11	46.48	36	45.91	48.25	-25	16,002	-0.16%
2021/05/14	2	45.73	10	46.06	45.90	-8	15,709	-0.05%
2021/05/13	15	39.00	30	41.36	43.85	-15	15,454	-0.10%
2021/05/12	29	42.42	27	43.01	41.85	2	15,261	0.01%
2021/05/11	7	47.05	2	47.25	46.50	5	15,083	0.03%
2021/05/10	2	50.18	3	50.60	51.00	-1	14,954	-0.01%
2021/05/07	17	49.50	19	49.41	50.00	-2	15,094	-0.01%
2021/05/06	8	49.31	5	48.79	48.60	3	15,325	0.02%
2021/05/05	4	49.01	3	49.23	49.45	1	15,640	0.01%
2021/05/04	10.1	49.69	10	50.10	48.60	0.1	15,717	0.00%
2021/05/03	9	52.89	3	53.20	52.40	6	15,715	0.04%
2021/04/29	10	54.76	39	54.99	54.90	-29	15,787	-0.18%
2021/04/28	17	55.14	6.1	54.77	54.40	10.9	15,954	0.07%
2021/04/27	42	55.89	3	55.90	55.20	39	16,104	0.24%
2021/04/26	7	57.47	33	57.73	57.60	-26	16,107	-0.16%
2021/04/23	9	56.66	103	56.45	56.80	-94	16,313	-0.58%	大賣/
2021/04/22	7.1	55.44	26	55.10	54.50	-18.9	17,306	-0.11%
2021/04/21	19	56.08	34	56.40	55.80	-15	18,548	-0.08%
2021/04/20	6	55.58	16	55.43	55.60	-10	18,986	-0.05%
2021/04/19	6	54.95	35	54.79	55.00	-29	19,073	-0.15%
2021/04/16	24	53.71	15	54.28	54.50	9	19,226	0.05%
2021/04/15	2	52.80	2.6	52.98	53.30	-0.6	19,540	0.00%
2021/04/14	53	51.88	20	51.85	52.10	33	20,165	0.16%
2021/04/13	77	54.57	12	54.48	53.30	65	20,424	0.32%
2021/04/12	6	55.28	10.1	55.19	55.10	-4.1	20,580	-0.02%
2021/04/09	26.2	55.83	7	56.03	55.60	19.2	20,790	0.09%
2021/04/08	25	56.24	50	56.05	56.30	-25	20,714	-0.12%
2021/04/07	5.2	55.20	2	55.30	55.20	3.2	20,671	0.02%
2021/04/06	53	54.83	10.1	55.19	55.00	42.9	20,774	0.21%
2021/04/01	9.1	56.30	20	56.78	55.10	-10.9	20,871	-0.05%
2021/03/31	4	55.70	7	55.91	56.20	-3	20,914	-0.01%
2021/03/30	20	54.98	10	54.86	55.20	10	20,906	0.05%
2021/03/29	16	54.78	3	55.37	54.70	13	21,165	0.06%
2021/03/26	3	54.90	0	0.00	55.00	3	21,781	0.01%
2021/03/25	11	55.02	0	0.00	54.90	11	22,481	0.05%
2021/03/24	2	55.20	12.1	54.98	55.80	-10.1	23,017	-0.04%
2021/03/23	15.1	55.89	210	56.06	55.20	-194.9	24,177	-0.81%	大賣/鉅額交易
2021/03/22	4	54.28	3	54.40	54.50	1	25,564	0.00%
2021/03/19	5	54.78	0	0.00	54.90	5	26,379	0.02%
2021/03/18	3	55.20	1.1	55.63	55.40	1.9	26,682	0.01%
2021/03/17	144.2	54.90	40.1	55.20	55.20	104.1	26,843	0.39%	大買/鉅額交易
2021/03/16	157	55.75	47	56.01	56.00	110	26,959	0.41%	大買/鉅額交易
2021/03/15	8	56.41	1	56.60	56.60	7	27,473	0.03%
2021/03/12	18	57.47	14.3	57.65	56.80	3.7	28,315	0.01%
2021/03/11	47	56.20	159	56.36	57.20	-112	28,314	-0.40%	大賣/鉅額交易
2021/03/10	125	55.91	18.2	56.90	55.80	106.9	28,369	0.38%	大買/鉅額交易
2021/03/09	45.2	57.21	13.2	57.07	56.10	32	28,478	0.11%
2021/03/08	41.2	58.25	63.2	58.71	58.50	-22.1	28,130	-0.08%
2021/03/05	20.1	56.00	26	56.37	57.40	-5.9	27,418	-0.02%
2021/03/04	25	56.38	34	56.68	55.20	-9	27,432	-0.03%
2021/03/03	20.3	56.50	9	55.49	56.00	11.3	27,244	0.04%
2021/03/02	38.2	56.47	47	56.79	56.90	-8.8	27,361	-0.03%
2021/02/26	14	54.61	9	54.39	54.20	5	27,598	0.02%
2021/02/25	44	56.95	26	55.91	55.90	18	28,817	0.06%
2021/02/24	6.3	56.12	90	55.98	56.20	-83.7	28,672	-0.29%
2021/02/23	26.1	54.54	24	54.73	54.60	2.1	28,567	0.01%
2021/02/22	98	55.29	11	55.67	55.30	87	29,133	0.30%
2021/02/19	42	55.49	140	55.98	55.20	-98	29,472	-0.33%	大賣/
2021/02/18	127	54.74	35	54.72	54.70	92	29,370	0.31%	大買/
2021/02/17	15	54.94	22	55.32	55.10	-7	29,266	-0.02%
2021/02/05	3	52.50	0	0.00	52.40	3	29,022	0.01%
2021/02/04	2	52.00	16	52.52	52.60	-14	29,098	-0.05%
2021/02/03	2	52.20	11	52.57	51.80	-9	29,153	-0.03%
2021/02/02	33	52.12	15	52.02	52.30	18	29,241	0.06%
2021/02/01	48	51.31	41	51.87	51.70	7	29,392	0.02%
2021/01/29	32	53.73	16	54.40	52.10	16	29,399	0.05%
2021/01/28	16	54.17	32	54.51	54.00	-16	29,365	-0.05%
2021/01/27	29	54.53	34	54.79	54.30	-5	29,304	-0.02%
2021/01/26	5	52.76	187	53.18	52.60	-182	29,082	-0.63%	大賣/鉅額交易
2021/01/25	93	52.24	63	52.10	52.10	30	29,081	0.10%
2021/01/22	37	52.75	38	53.16	53.30	-1	29,043	0.00%
2021/01/21	44	52.11	17	52.50	51.90	27	29,111	0.09%
2021/01/20	199	52.40	69.2	52.56	51.80	129.9	29,221	0.44%	大買/鉅額交易
2021/01/19	24	55.32	16	55.52	54.90	8	29,169	0.03%
2021/01/18	80	57.11	43	56.78	56.00	37	29,279	0.13%
2021/01/15	97	59.50	93.1	59.03	57.20	3.9	28,862	0.01%
2021/01/14	80.2	59.06	185	57.66	58.60	-104.9	28,001	-0.37%	大賣/鉅額交易
2021/01/13	27	54.70	96.3	54.93	55.80	-69.3	27,286	-0.25%
2021/01/12	19	51.80	29	51.80	51.90	-10	27,793	-0.04%
2021/01/11	20	51.67	5	51.24	51.30	15	29,346	0.05%
2021/01/08	65	53.58	22	55.11	52.80	43	29,446	0.15%
2021/01/07	63	56.05	120	55.60	54.80	-57	29,322	-0.19%	大賣/
2021/01/06	17	53.62	111	53.49	54.40	-94	28,939	-0.32%	大賣/
2021/01/05	31	52.72	15	52.62	52.90	16	28,551	0.06%
2021/01/04	55	51.28	15	51.38	51.90	40	28,438	0.14%
2020/12/31	6	50.77	7	50.66	50.50	-1	28,400	0.00%
2020/12/30	97	51.19	67	50.92	50.90	30	28,752	0.10%
2020/12/29	71	50.57	21	50.39	50.30	50	28,854	0.17%
2020/12/28	47	50.83	9	50.33	50.60	38	28,837	0.13%
2020/12/25	20	50.88	28	51.65	50.90	-8	28,916	-0.03%
2020/12/24	11	51.85	15	51.85	51.80	-4	29,015	-0.01%
2020/12/23	45	52.05	27	52.04	51.70	18	29,190	0.06%
2020/12/22	107	53.82	57	54.96	51.50	50	29,768	0.17%	大買/
2020/12/21	71	57.33	69	57.43	56.70	2	29,556	0.01%
2020/12/18	59	56.22	56	56.15	56.20	3	29,020	0.01%
2020/12/17	78	56.24	60	56.21	55.30	18	28,672	0.06%
2020/12/16	127	54.85	175	54.73	56.30	-48	27,633	-0.17%	大買/大賣/
2020/12/15	63.2	53.08	76	53.30	51.70	-12.8	26,277	-0.05%
2020/12/14	3.8	52.58	24	52.49	52.30	-20.2	25,856	-0.08%
2020/12/11	15	50.71	20	51.07	51.30	-5	25,771	-0.02%
2020/12/10	58	51.14	16	51.53	50.30	42	25,930	0.16%
2020/12/09	47	53.03	24.1	53.16	52.00	22.9	25,920	0.09%
2020/12/08	29.1	52.10	117	52.33	52.20	-87.9	25,644	-0.34%	大賣/
2020/12/07	3	50.33	26	50.27	50.10	-23	25,214	-0.09%
2020/12/04	44	50.09	3	49.90	49.50	41	25,529	0.16%
2020/12/03	69	49.87	93	50.36	50.80	-24	25,769	-0.09%
2020/12/02	12	50.18	7	50.46	49.75	5	26,120	0.02%
2020/12/01	6	50.52	17	50.54	50.50	-11	26,385	-0.04%
2020/11/30	12	52.43	25	52.17	51.60	-13	26,717	-0.05%
2020/11/27	3	51.10	113	51.48	51.80	-110	27,004	-0.41%	大賣/鉅額交易
2020/11/26	70	51.04	59	51.11	50.50	11	27,466	0.04%
2020/11/25	196	51.15	58.3	51.34	50.20	137.7	27,248	0.51%	大買/鉅額交易
2020/11/24	77	51.29	193	51.35	51.30	-116	27,467	-0.42%	大賣/鉅額交易
2020/11/23	10	48.68	12	48.65	48.50	-2	27,037	-0.01%
2020/11/20	22	48.11	22	48.15	47.95	0	27,737	0.00%
2020/11/19	29	47.98	49	48.56	47.60	-20	28,676	-0.07%
2020/11/18	34	46.64	35	46.42	47.45	-1	30,627	0.00%
2020/11/17	35.3	45.63	50	45.54	45.45	-14.7	31,153	-0.05%
2020/11/16	3	44.47	14	44.54	44.35	-11	32,848	-0.03%
2020/11/13	16	44.11	7	44.04	44.10	9	34,025	0.03%
2020/11/12	7	44.31	36	44.15	44.45	-29	35,252	-0.08%
2020/11/11	38	43.65	5	43.84	43.65	33	36,177	0.09%
2020/11/10	28	44.49	7	44.66	44.00	21	38,066	0.06%
2020/11/09	20	44.72	30	44.52	44.90	-10	41,214	-0.02%
2020/11/06	23	44.53	13.6	44.88	44.30	9.4	42,827	0.02%
2020/11/05	17	44.76	4	44.79	44.40	13	43,410	0.03%
2020/11/04	12	45.20	12	45.25	45.15	0	44,703	0.00%
2020/11/03	15	44.37	62	44.54	44.85	-47	45,064	-0.10%
2020/11/02	12	43.18	3	43.35	43.20	9	45,504	0.02%
2020/10/30	51	44.21	13	44.40	43.95	38	46,417	0.08%
2020/10/29	50	43.81	16	44.15	44.95	34	46,758	0.07%
2020/10/28	59	44.69	49	44.49	44.55	10	46,990	0.02%
2020/10/27	17	45.84	20	46.14	45.80	-3	47,118	-0.01%
2020/10/26	33.1	46.85	5	46.29	46.10	28.1	47,493	0.06%
2020/10/23	27	47.78	19	47.86	47.60	8	48,034	0.02%
2020/10/22	66	48.75	58	48.42	48.05	8	48,619	0.02%
2020/10/21	169	50.08	128	49.27	48.95	41	49,101	0.08%	大買/大賣/
2020/10/20	112	50.34	100	51.00	51.20	12	49,549	0.02%	大買/
2020/10/19	55	49.81	128	49.86	50.90	-73	49,388	-0.15%	大賣/
2020/10/16	9	46.57	24	46.62	46.35	-15	48,913	-0.03%
2020/10/15	58	46.39	11	46.54	45.95	47	49,896	0.09%
2020/10/14	17	46.87	14	46.46	47.35	3	51,513	0.01%
2020/10/13	7	45.15	3	45.65	45.40	4	53,410	0.01%
2020/10/12	3	45.57	4	45.55	45.40	-1	54,813	0.00%
2020/10/08	6	46.28	16	46.36	46.20	-10	56,601	-0.02%
2020/10/07	22	46.12	12	46.01	45.85	10	57,105	0.02%
2020/10/06	3	46.42	12	46.03	46.55	-9	58,423	-0.02%
2020/10/05	10	45.09	23	45.14	45.35	-13	58,930	-0.02%
2020/09/30	57	44.19	45	44.36	44.60	12	59,080	0.02%
2020/09/29	7	45.16	40	45.23	45.35	-33	59,132	-0.06%
2020/09/28	44.8	44.73	55	44.51	44.50	-10.2	59,409	-0.02%
2020/09/25	54	44.51	21	43.85	43.95	33	60,014	0.05%
2020/09/24	8	47.31	16	46.93	47.00	-8	60,188	-0.01%
2020/09/23	62	46.78	49	46.53	46.30	13	59,961	0.02%
2020/09/22	12	47.45	22	47.66	47.30	-10	60,325	-0.02%
2020/09/21	21	48.58	5	48.89	48.20	16	61,168	0.03%
2020/09/18	5	48.71	9	48.81	49.40	-4	61,286	-0.01%
2020/09/17	16	48.64	10	48.74	48.50	6	61,454	0.01%
2020/09/16	24	49.43	12	49.90	49.25	12	61,484	0.02%
2020/09/15	15	49.61	9	50.14	49.15	6	61,668	0.01%
2020/09/14	11	49.89	36	49.96	49.60	-25	61,621	-0.04%
2020/09/11	23	49.57	25	49.47	48.85	-2	62,002	0.00%
2020/09/10	42	50.24	31	49.73	49.70	11	63,001	0.02%
2020/09/09	39	51.11	13	51.01	50.70	26	63,631	0.04%
2020/09/08	28	51.02	25	51.57	50.60	3	63,687	0.00%
2020/09/07	85	53.62	45	53.30	51.80	40	63,840	0.06%
2020/09/04	17	53.74	15	53.67	54.80	2	63,910	0.00%
2020/09/03	22.2	54.43	12	54.99	53.90	10.2	64,048	0.02%
2020/09/02	108	53.73	117	53.86	53.80	-9	64,353	-0.01%	大買/大賣/
2020/09/01	134	52.83	131	52.68	53.10	3	64,129	0.00%	大買/大賣/
2020/08/31	10	51.91	15	52.25	51.40	-5	63,696	-0.01%
2020/08/28	55	52.84	28	52.75	51.80	27	63,696	0.04%
2020/08/27	74	54.81	91	54.97	55.10	-17	63,450	-0.03%
2020/08/26	127	55.02	118	54.71	53.90	9	63,286	0.01%	大買/大賣/
2020/08/25	93	54.98	84	54.48	54.00	9	62,944	0.01%
2020/08/24	182	58.12	117.2	57.85	55.20	64.8	62,792	0.10%	大買/大賣/
2020/08/21	39	56.36	80	56.57	57.40	-41	61,011	-0.07%
2020/08/20	148	53.82	113.7	52.70	52.20	34.3	62,227	0.06%	大買/大賣/
2020/08/19	107	56.72	89	56.82	56.60	18	61,656	0.03%	大買/
2020/08/18	71	55.25	83	55.08	56.20	-12	61,108	-0.02%
2020/08/17	81	53.68	79	53.89	53.10	2	60,793	0.00%
2020/08/14	133	52.09	151	51.91	53.10	-18	60,487	-0.03%	大買/大賣/
2020/08/13	168	50.21	164	50.68	52.20	4	58,936	0.01%	大買/大賣/
2020/08/12	40	46.39	84	46.51	48.20	-44	56,215	-0.08%
2020/08/11	85	43.88	60	43.66	43.85	25	55,202	0.05%
2020/08/10	44	44.64	79	44.54	43.60	-35	55,347	-0.06%
2020/08/07	27	42.06	25	42.39	42.10	2	54,708	0.00%
2020/08/06	50	41.86	23	41.48	41.40	27	55,555	0.05%
2020/08/05	65	41.84	138	42.36	42.70	-73	55,729	-0.13%	大賣/
2020/08/04	112	40.52	41	40.36	40.35	71	55,561	0.13%	大買/
2020/08/03	12	40.79	68	41.08	41.20	-56	55,548	-0.10%
2020/07/31	39	40.52	31	40.23	40.30	8	55,641	0.01%
2020/07/30	108	40.68	47	40.65	40.80	61	56,159	0.11%	大買/
2020/07/29	115	41.14	93	41.11	40.55	22	56,588	0.04%	大買/
2020/07/28	16	42.18	58	42.19	42.50	-42	56,594	-0.07%
2020/07/27	22	42.46	45	43.23	42.15	-23	56,788	-0.04%
2020/07/24	59	42.69	39	42.24	41.55	20	56,984	0.04%
2020/07/23	44	43.53	37	43.51	43.75	7	57,673	0.01%
2020/07/22	51	42.85	43	42.74	42.30	8	58,198	0.01%
2020/07/21	136	42.01	177	42.24	41.80	-41	57,408	-0.07%	大買/大賣/
2020/07/20	112	40.32	120.7	39.98	41.90	-8.7	57,098	-0.02%	大買/大賣/
2020/07/17	57	39.19	109	39.20	38.10	-52	56,222	-0.09%	大賣/
2020/07/16	115	38.29	54	38.01	38.80	61	54,977	0.11%	大買/
2020/07/15	57	36.89	95	37.39	36.55	-38	54,307	-0.07%
2020/07/14	14	35.88	6	36.01	35.65	8	54,106	0.01%
2020/07/13	17	36.15	89	36.00	36.50	-72	54,451	-0.13%
2020/07/10	54	34.05	62	33.45	33.90	-8	54,216	-0.01%
2020/07/09	5	34.09	7	34.01	33.65	-2	54,678	0.00%
2020/07/08	4	33.90	13	34.05	34.20	-9	55,282	-0.02%
2020/07/07	47	34.56	20	34.53	33.70	27	55,943	0.05%
2020/07/06	40	35.56	49	35.74	35.15	-9	56,323	-0.02%
2020/07/03	26	34.40	218	34.27	34.50	-192	56,313	-0.34%	大賣/鉅額交易
2020/07/02	16	33.22	45	33.23	33.20	-29	55,775	-0.05%
2020/07/01	24	33.97	6	33.93	33.40	18	56,138	0.03%
2020/06/30	50	33.96	27	33.62	33.60	23	57,055	0.04%
2020/06/29	7	32.18	18	32.17	32.10	-11	57,793	-0.02%
2020/06/24	30	31.69	7	31.81	32.00	23	59,076	0.04%
2020/06/23	15	31.85	5	31.75	31.65	10	60,318	0.02%
2020/06/22	4	32.71	11	32.47	32.05	-7	60,822	-0.01%
2020/06/19	7	33.18	4	33.13	33.30	3	61,315	0.00%
2020/06/18	18	33.24	16	33.13	33.15	2	61,646	0.00%
2020/06/17	66	33.99	24	33.77	33.20	42	61,513	0.07%
2020/06/16	18	33.00	31	33.75	34.25	-13	61,513	-0.02%
2020/06/15	30	31.63	39	31.54	31.15	-9	61,691	-0.01%
2020/06/12	63	32.57	47	32.66	32.45	16	63,144	0.03%
2020/06/11	47	33.57	31	33.46	33.75	16	64,561	0.02%
2020/06/10	102	33.17	38	33.19	33.10	64	65,914	0.10%	大買/
2020/06/09	75	34.19	46	34.25	33.90	29	67,752	0.04%
2020/06/08	23	34.73	18	34.27	33.95	5	68,454	0.01%
2020/06/05	11	35.14	12	35.03	35.00	-1	70,044	0.00%
2020/06/04	3	35.20	8.7	35.39	35.00	-5.7	71,378	-0.01%
2020/06/03	80	35.34	25	35.44	35.25	55	72,543	0.08%
2020/06/02	103	36.87	30	36.54	36.10	73	73,155	0.10%	大買/
2020/06/01	9	37.62	5	37.60	37.80	4	73,512	0.01%
2020/05/29	44	37.40	45	37.37	37.25	-1	74,101	0.00%
2020/05/28	42	37.35	28	37.19	37.00	14	74,253	0.02%
2020/05/27	123	38.13	93	38.16	36.90	30	73,667	0.04%	大買/
2020/05/26	23	34.98	93.8	35.66	36.45	-70.8	71,644	-0.10%
2020/05/25	31	32.45	20	32.99	33.15	11	70,485	0.02%
2020/05/22	29	33.83	32	34.10	33.35	-3	69,924	0.00%
2020/05/21	6	33.28	37	33.62	33.65	-31	69,183	-0.04%
2020/05/20	29	33.15	25	33.42	32.70	4	68,662	0.01%
2020/05/19	22	33.00	43	32.96	33.50	-21	68,360	-0.03%
2020/05/18	17	32.89	9	33.01	32.30	8	67,883	0.01%
2020/05/15	21	33.22	36	33.73	34.10	-15	67,270	-0.02%
2020/05/14	52	33.53	112	33.61	32.55	-60	66,571	-0.09%	大賣/
2020/05/13	95	34.27	21	34.20	33.60	74	66,131	0.11%
2020/05/12	34	33.89	51	33.82	34.50	-17	65,016	-0.03%
2020/05/11	15	34.10	27	34.04	33.25	-12	64,952	-0.02%
2020/05/08	14	33.24	15	33.41	33.20	-1	64,286	0.00%
2020/05/07	18	32.90	17	33.06	33.50	1	64,040	0.00%
2020/05/06	91	32.72	57.3	32.11	32.15	33.7	63,725	0.05%
2020/05/05	53	33.89	32	33.83	33.00	21	63,131	0.03%
2020/05/04	39	32.97	32	33.38	34.05	7	62,617	0.01%
2020/04/30	36	33.08	46	33.01	33.05	-10	62,094	-0.02%
2020/04/29	25	32.17	22	32.24	32.10	3	61,518	0.00%
2020/04/28	56.3	32.10	31	32.20	31.25	25.3	60,935	0.04%
2020/04/27	32	29.95	43	30.48	31.50	-11	59,408	-0.02%
2020/04/24	43	28.57	44	28.44	28.65	-1	58,034	0.00%
2020/04/23	30	28.25	61	28.31	28.50	-31	57,913	-0.05%
2020/04/22	29	27.74	48	27.56	28.35	-19	57,177	-0.03%
2020/04/21	49	27.51	31	27.47	27.05	18	56,362	0.03%
2020/04/20	16	27.80	25	27.93	27.70	-9	55,798	-0.02%
2020/04/17	80	28.13	59	28.86	27.80	21	55,711	0.04%
2020/04/16	39	28.39	48	28.31	28.60	-9	54,579	-0.02%
2020/04/15	83	27.81	73	27.78	27.80	10	54,265	0.02%
2020/04/14	59	28.07	123.2	27.91	28.75	-64.2	53,103	-0.12%	大賣/
2020/04/13	16	26.79	10	26.87	26.80	6	52,502	0.01%
2020/04/10	51	26.63	48	26.63	26.40	3	52,164	0.01%
2020/04/09	11	26.28	29	25.98	25.35	-18	51,436	-0.03%
2020/04/08	141	27.25	69	27.42	26.50	72	50,729	0.14%	大買/
2020/04/07	15	28.70	25	28.74	28.35	-10	49,950	-0.02%
2020/04/06	13	26.66	37	26.44	26.90	-24	50,020	-0.05%
2020/04/01	580	24.78	19	24.75	25.15	561	49,877	1.12%	大買/鉅額交易
2020/03/31	278	24.78	721	24.81	24.25	-443	48,514	-0.91%	大買/大賣/鉅額交易
2020/03/30	117	23.40	86	22.95	23.60	31	46,687	0.07%	大買/
2020/03/27	24	22.38	49.1	22.89	23.10	-25.1	45,112	-0.06%
2020/03/26	13	20.79	58	20.72	21.00	-45	43,532	-0.10%
2020/03/25	74	19.91	25	20.07	20.20	49	42,629	0.11%
2020/03/24	10	18.54	50	18.51	18.85	-40	41,664	-0.10%
2020/03/23	3	16.83	30	17.15	17.75	-27	41,110	-0.07%
2020/03/20	33	18.21	88	18.36	18.00	-55	40,715	-0.14%
2020/03/19	74	17.91	38	17.61	17.20	36	39,451	0.09%
2020/03/18	64	19.51	56	19.85	19.10	8	38,401	0.02%
2020/03/17	106	20.50	50	20.39	20.05	56	36,538	0.15%	大買/
2020/03/16	65	21.33	105	21.27	19.80	-40	34,930	-0.11%	大賣/
2020/03/13	51	20.53	69	20.35	21.85	-18	33,077	-0.05%
2020/03/12	119	20.88	113.2	20.57	19.90	5.9	30,903	0.02%	大買/大賣/
2020/03/11	39.2	21.97	43	21.95	22.10	-3.9	29,944	-0.01%
2020/03/10	74	19.98	45	20.13	20.50	29	27,942	0.10%
2020/03/09	62	19.61	24	20.14	18.65	38	26,321	0.14%
2020/03/06	67	19.96	96	19.77	20.10	-29	24,818	-0.12%
2020/03/05	12	18.17	31	18.29	18.50	-19	23,647	-0.08%
2020/03/04	51	17.54	46	17.39	17.75	5	22,811	0.02%
2020/03/03	12	16.52	57	16.88	17.05	-45	21,797	-0.21%
2020/03/02	2	15.03	7	15.25	15.50	-5	21,006	-0.02%
2020/02/27	11	15.16	2	15.45	14.80	9	21,197	0.04%
2020/02/26	6	15.67	0	0.00	15.45	6	21,767	0.03%
2020/02/25	4	15.65	4	15.78	15.95	0	22,681	0.00%
2020/02/24	0	0.00	11	16.07	15.65	-11	23,338	-0.05%
2020/02/21	2	16.10	17	16.19	16.10	-15	23,798	-0.06%
2020/02/20	5	15.92	0	0.00	15.85	5	24,220	0.02%
2020/02/19	1	15.70	1	15.80	15.70	0	24,387	0.00%
2020/02/18	1	15.55	12	15.49	15.70	-11	24,726	-0.04%
2020/02/17	0	0.00	1	15.60	15.55	-1	24,570	0.00%
2020/02/14	11	15.66	3	15.78	15.75	8	24,439	0.03%
2020/02/13	8	15.44	35	15.40	15.25	-27	24,131	-0.11%
2020/02/12	35	15.43	9	15.48	15.50	26	23,954	0.11%
2020/02/11	8	14.74	5	14.77	14.85	3	23,255	0.01%
2020/02/10	12	14.01	19	14.26	14.40	-7	23,187	-0.03%
2020/02/07	7	14.45	1	14.55	14.30	6	23,024	0.03%
2020/02/06	16	14.86	11	14.80	14.95	5	22,816	0.02%
2020/02/05	19	14.57	9	14.31	14.40	10	22,607	0.04%
2020/02/04	8	15.03	5	15.12	15.00	3	22,350	0.01%
2020/02/03	6	14.20	5	14.30	14.35	1	23,078	0.00%
2020/01/31	13	15.27	7	15.26	15.30	6	22,970	0.03%
2020/01/30	20	16.38	9	16.50	16.20	11	22,697	0.05%
2020/01/20	1	17.95	2	18.00	18.00	-1	22,672	0.00%
2020/01/17	0	0.00	5	17.69	18.00	-5	22,658	-0.02%
2020/01/16	17	17.90	7	17.87	17.70	10	22,405	0.04%
2020/01/15	16	18.11	8	18.28	18.10	8	22,242	0.04%
2020/01/14	14	18.17	13	18.19	18.40	1	22,156	0.00%
2020/01/13	36	18.12	16	18.26	17.85	20	21,854	0.09%
2020/01/10	44	17.96	12	17.83	17.80	32	21,099	0.15%
2020/01/09	2	17.68	61	17.91	18.30	-59	20,514	-0.29%
2020/01/08	7	16.71	86	16.73	17.15	-79	19,878	-0.40%
2020/01/07	24	17.18	52	17.03	17.05	-28	19,780	-0.14%
2020/01/06	4	17.31	36	17.28	17.40	-32	19,344	-0.17%
2020/01/03	18	16.90	12	17.16	16.85	6	18,782	0.03%
2020/01/02	4	16.71	43	16.67	16.85	-39	18,502	-0.21%
2019/12/31	1	16.45	0	0.00	16.65	1	18,242	0.01%
2019/12/30	29	16.98	25	17.23	16.80	4	18,122	0.02%
2019/12/27	12	16.71	50	16.77	16.75	-38	17,507	-0.22%
2019/12/26	0	0.00	5	16.15	16.20	-5	17,016	-0.03%
2019/12/25	5	15.70	0	0.00	15.80	5	16,928	0.03%
2019/12/24	0	0.00	40	15.55	15.60	-40	17,015	-0.24%
2019/12/23	1	15.35	13	15.58	15.30	-12	17,047	-0.07%
2019/12/20	31	15.62	0	0.00	15.75	31	17,021	0.18%
2019/12/19	3	15.78	0	0.00	15.80	3	17,045	0.02%
2019/12/18	15	15.88	77	15.95	15.75	-62	17,159	-0.36%
2019/12/17	21	16.35	1	16.55	16.25	20	17,121	0.12%
2019/12/16	14	16.15	4	16.25	16.25	10	17,244	0.06%
2019/12/13	6	16.03	8	16.34	15.95	-2	17,293	-0.01%
2019/12/12	6	16.31	25	16.60	16.30	-19	17,347	-0.11%
2019/12/11	65	16.73	8	16.78	16.50	57	17,921	0.32%
2019/12/10	22	16.21	17	16.38	16.55	5	17,896	0.03%
2019/12/09	33	16.27	7.1	16.35	16.30	25.9	18,240	0.14%
2019/12/06	9	16.28	55	16.13	16.35	-46	18,132	-0.25%
2019/12/05	33	15.65	1	15.60	15.70	32	17,726	0.18%
2019/12/04	20	15.49	4	15.66	15.55	16	18,063	0.09%
2019/12/03	35	15.57	1	15.65	15.70	34	18,789	0.18%
2019/12/02	24	15.23	45	14.97	15.50	-21	19,620	-0.11%
2019/11/29	13	15.61	4	15.79	15.50	9	19,782	0.05%
2019/11/28	53	15.72	19	15.66	15.60	34	20,209	0.17%
2019/11/27	23	16.06	23	16.00	16.10	0	20,992	0.00%
2019/11/26	36	16.16	8	16.19	16.15	28	21,042	0.13%
2019/11/25	28	16.57	8	16.68	16.25	20	20,617	0.10%
2019/11/22	34	16.62	26	16.93	16.15	8	19,834	0.04%
2019/11/21	28	16.22	53	16.27	16.55	-25	18,704	-0.13%
2019/11/20	14	15.65	22	15.82	15.70	-8	17,910	-0.04%
2019/11/19	4	15.44	12	15.56	15.40	-8	17,547	-0.05%
2019/11/18	0	0.00	2	15.15	15.15	-2	16,976	-0.01%
2019/11/15	2	14.95	47	14.93	14.90	-45	16,709	-0.27%
2019/11/14	0	0.00	4	13.95	14.00	-4	16,338	-0.02%
2019/11/13	1	14.00	0	0.00	14.00	1	16,424	0.01%
2019/11/11	6	13.91	5	13.62	13.60	1	16,621	0.01%
2019/11/08	0	0.00	2	14.15	14.15	-2	16,570	-0.01%
2019/11/06	9	14.50	0	0.00	14.45	9	16,521	0.05%
2019/11/05	0	0.00	5	14.75	14.70	-5	16,498	-0.03%
2019/11/04	9	14.64	2	14.80	14.60	7	16,542	0.04%
2019/11/01	27	14.98	1	15.10	14.90	26	16,438	0.16%
2019/10/31	41	15.42	38	15.89	15.35	3	16,321	0.02%
2019/10/30	1	15.10	25	14.92	15.00	-24	15,333	-0.16%
2019/10/29	19	14.51	41	15.00	14.45	-22	15,140	-0.15%
2019/10/28	1	14.80	1	15.00	14.90	0	15,233	0.00%
2019/10/25	2	14.80	0	0.00	14.80	2	15,513	0.01%
2019/10/24	0	0.00	1	14.85	14.75	-1	15,525	-0.01%
2019/10/23	1	14.60	1	14.75	14.70	0	15,859	0.00%
2019/10/22	0	0.00	2	14.75	14.55	-2	15,876	-0.01%
2019/10/21	3	14.75	6	14.83	14.75	-3	15,823	-0.02%
2019/10/18	0	0.00	60	14.50	14.55	-60	15,857	-0.38%
2019/10/17	3	14.55	0	0.00	14.55	3	15,948	0.02%
2019/10/16	3	14.35	1	14.70	14.40	2	16,089	0.01%
2019/10/15	35	14.59	61	14.47	14.70	-26	16,377	-0.16%
2019/10/14	2	14.25	9	14.15	14.25	-7	16,316	-0.04%
2019/10/09	1	13.70	0	0.00	13.60	1	16,563	0.01%
2019/10/08	6	13.81	0	0.00	13.75	6	16,613	0.04%
2019/10/07	0	0.00	1	13.95	13.90	-1	16,657	-0.01%
2019/10/04	1	14.20	1	14.00	13.90	0	16,669	0.00%
2019/10/02	1	14.15	0	0.00	14.15	1	16,566	0.01%
2019/10/01	1	14.15	0	0.00	14.20	1	16,643	0.01%
2019/09/27	5	13.85	3	14.00	13.80	2	16,560	0.01%
2019/09/26	50	14.20	16	14.35	14.20	34	16,446	0.21%
2019/09/25	2	14.43	1	14.40	14.35	1	16,418	0.01%
2019/09/24	3	14.78	2	14.55	14.55	1	16,485	0.01%
2019/09/23	1	14.95	1	14.85	14.80	0	16,398	0.00%
2019/09/19	2	14.55	4	14.88	14.50	-2	16,310	-0.01%
2019/09/18	1	14.90	0	0.00	14.85	1	16,202	0.01%
2019/09/17	4	14.89	0	0.00	15.00	4	16,088	0.02%
2019/09/16	13	15.23	53	15.16	15.10	-40	15,838	-0.25%
2019/09/12	5	15.00	3	15.05	15.05	2	15,112	0.01%
2019/09/11	21	14.75	2	14.70	15.20	19	14,883	0.13%
2019/09/10	0	0.00	1	14.65	14.55	-1	14,308	-0.01%
2019/09/09	4	14.54	0	0.00	14.55	4	14,145	0.03%
2019/09/06	0	0.00	5	14.35	14.55	-5	13,956	-0.04%
2019/09/05	65	14.81	52	14.94	14.75	13	13,659	0.10%
2019/09/04	17	14.99	27	14.90	15.10	-10	13,004	-0.08%
2019/09/03	20	14.41	17	14.49	14.45	3	12,321	0.02%
2019/09/02	18	14.56	14	14.64	14.80	4	11,884	0.03%
2019/08/30	25	14.30	32	14.43	14.45	-7	11,134	-0.06%
2019/08/29	16	13.39	12	13.39	13.45	4	10,088	0.04%
2019/08/26	5	12.66	1	12.70	12.75	4	9,601	0.04%
2019/08/23	5	13.19	1	13.35	13.15	4	9,533	0.04%
2019/08/22	90	13.29	8	13.36	13.50	82	9,474	0.87%
2019/08/21	0	0.00	2	12.88	13.15	-2	9,142	-0.02%
2019/08/20	1	12.85	0	0.00	12.70	1	9,035	0.01%
2019/08/19	1	13.05	15	12.98	12.80	-14	9,010	-0.16%
2019/08/15	2	12.10	23	12.74	12.90	-21	8,846	-0.24%
2019/08/14	12	12.55	6	12.54	12.35	6	8,724	0.07%
2019/08/13	3	12.27	10	12.25	12.15	-7	8,759	-0.08%
2019/08/12	0	0.00	9	12.70	12.50	-9	8,864	-0.10%
2019/08/08	0	0.00	7	12.67	12.70	-7	8,897	-0.08%
2019/08/07	0	0.00	1	12.15	12.10	-1	8,873	-0.01%
2019/08/06	0	0.00	4	12.00	12.30	-4	8,854	-0.05%
2019/08/02	12	12.46	8	12.35	12.25	4	8,777	0.05%
2019/08/01	2	13.03	4	13.25	13.05	-2	8,634	-0.02%
2019/07/31	20	13.10	10	13.10	13.45	10	8,513	0.12%
2019/07/30	16	13.63	11	13.32	13.40	5	8,395	0.06%
2019/07/29	23	13.94	14	14.03	13.85	9	8,132	0.11%
2019/07/26	9	13.44	3	13.45	13.50	6	7,639	0.08%
2019/07/25	62	13.56	33	13.58	13.40	29	7,599	0.38%
2019/07/24	1	12.95	41	12.86	12.95	-40	7,238	-0.55%
2019/07/23	4	13.40	1	13.40	13.25	3	7,257	0.04%
2019/07/22	3	13.13	15	13.43	13.60	-12	7,202	-0.17%
2019/07/19	3	13.15	6	13.35	13.05	-3	7,063	-0.04%
2019/07/18	44	13.36	6	13.31	13.05	38	7,084	0.54%
2019/07/17	13	13.28	21	13.21	13.30	-8	7,012	-0.11%
2019/07/16	0	0.00	14	12.78	12.90	-14	6,618	-0.21%
2019/07/15	13	12.68	6	12.74	12.65	7	6,514	0.11%
2019/07/12	2	12.15	0	0.00	12.15	2	6,223	0.03%
2019/07/05	3	12.05	2	12.23	12.05	1	6,889	0.01%
2019/07/03	3	11.82	0	0.00	11.80	3	7,866	0.04%
2019/07/02	0	0.00	5	11.95	12.05	-5	8,493	-0.06%
2019/07/01	1	11.95	11	12.04	11.95	-10	8,852	-0.11%
2019/06/28	4	11.74	2	11.65	11.65	2	8,811	0.02%
2019/06/27	0	0.00	2	11.83	11.75	-2	8,918	-0.02%
2019/06/21	0	0.00	3	11.85	11.85	-3	8,900	-0.03%
2019/06/19	0	0.00	1	11.95	11.85	-1	9,136	-0.01%
2019/06/18	0	0.00	2	11.40	11.40	-2	9,141	-0.02%
2019/06/14	3	11.80	3	11.65	11.65	0	9,679	0.00%
2019/06/13	4	11.75	7	11.76	11.75	-3	9,785	-0.03%
2019/06/11	10	11.80	6	11.80	11.90	4	9,632	0.04%
2019/06/04	0	0.00	1	10.95	10.85	-1	9,529	-0.01%
2019/06/03	10	10.85	1	10.85	10.90	9	9,638	0.09%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/30	1	11.10	1	11.05	11.10	0	9,733	0.00%
2019/05/29	2	10.90	1	10.85	10.90	1	9,756	0.01%
2019/05/28	0	0.00	1	10.80	10.85	-1	9,808	-0.01%
2019/05/24	3	10.95	0	0.00	10.75	3	10,045	0.03%
2019/05/23	5	10.85	0	0.00	10.80	5	10,078	0.05%
2019/05/22	0	0.00	1	11.30	11.25	-1	10,184	-0.01%
2019/05/21	2	10.85	8	10.73	11.10	-6	10,370	-0.06%
2019/05/20	8	11.38	0	0.00	11.10	8	10,623	0.08%
2019/05/17	9	12.04	3	12.10	11.90	6	10,694	0.06%
2019/05/16	0	0.00	6	12.00	11.75	-6	10,831	-0.06%
2019/05/15	2	11.95	1	12.00	12.15	1	11,275	0.01%
2019/05/14	12	11.05	1	11.55	11.50	11	11,395	0.10%
2019/05/13	6	11.40	0	0.00	11.40	6	11,535	0.05%
2019/05/10	1	12.00	0	0.00	11.75	1	11,519	0.01%
2019/05/09	16	12.22	1	12.45	12.10	15	11,449	0.13%
2019/05/07	0	0.00	2	12.60	12.55	-2	11,432	-0.02%
2019/05/06	4	12.48	0	0.00	12.40	4	11,457	0.03%
2019/05/03	4	13.00	5	12.89	12.95	-1	11,463	-0.01%
2019/05/02	2	12.55	2	12.60	12.95	0	11,512	0.00%
2019/04/30	8	12.38	3	12.35	12.50	5	11,828	0.04%
2019/04/29	38	12.78	0	0.00	12.50	38	11,953	0.32%
2019/04/26	2	13.13	0	0.00	13.15	2	11,857	0.02%
2019/04/25	0	0.00	1	13.40	13.40	-1	11,981	-0.01%
2019/04/24	0	0.00	6	13.20	13.25	-6	12,252	-0.05%
2019/04/23	2	13.65	0	0.00	13.50	2	12,744	0.02%
2019/04/19	2	13.75	0	0.00	13.65	2	12,811	0.02%
2019/04/18	4	13.70	1	13.55	13.55	3	13,033	0.02%
2019/04/17	1	14.40	0.1	13.90	13.95	0.9	13,250	0.01%
2019/04/16	6	14.20	1	14.25	14.20	5	13,785	0.04%
2019/04/15	11	14.10	36	14.00	14.00	-25	14,559	-0.17%
2019/04/12	13	13.92	8	13.91	13.90	5	14,618	0.03%
2019/04/11	6	14.58	13	14.70	14.15	-7	14,573	-0.05%
2019/04/10	5	14.79	0	0.00	14.60	5	14,472	0.03%
2019/04/09	68	15.16	61	15.99	14.80	7	14,352	0.05%
2019/04/08	29	14.61	77	14.85	15.30	-48	13,921	-0.34%
2019/04/03	23	13.90	3	13.82	13.95	20	13,527	0.15%
2019/04/02	44	13.41	1	13.65	13.30	43	13,461	0.32%
2019/04/01	2	13.40	3	13.47	13.40	-1	13,529	-0.01%
2019/03/29	8	13.23	4	13.23	13.25	4	13,551	0.03%
2019/03/28	3	13.17	8	13.10	13.05	-5	13,781	-0.04%
2019/03/27	17	13.46	1	13.45	13.50	16	13,798	0.12%
2019/03/26	9	13.58	2	13.60	13.55	7	13,781	0.05%
2019/03/22	44	14.35	42	14.03	14.10	2	13,772	0.01%
2019/03/21	2	14.35	8	14.16	14.15	-6	13,846	-0.04%
2019/03/20	10	14.32	4	14.44	14.30	6	13,962	0.04%
2019/03/19	1	13.90	1	13.85	13.80	0	13,686	0.00%
2019/03/18	10	13.94	7	13.90	13.85	3	14,141	0.02%
2019/03/15	8	13.75	14	13.74	13.75	-6	15,426	-0.04%
2019/03/14	11	13.56	28	13.50	13.45	-17	15,854	-0.11%
2019/03/13	2	13.50	1	13.55	13.40	1	16,657	0.01%
2019/03/12	1	13.60	0	0.00	13.50	1	16,897	0.01%
2019/03/11	3	13.55	5	13.60	13.60	-2	17,158	-0.01%
2019/03/07	0	0.00	1	13.70	13.70	-1	17,504	-0.01%
2019/03/05	2	14.20	0	0.00	14.00	2	17,887	0.01%
2019/03/04	1	13.90	5	13.98	14.20	-4	17,941	-0.02%
2019/02/27	1	13.85	1	13.90	13.80	0	17,987	0.00%
2019/02/26	1	14.10	3	14.33	14.00	-2	18,108	-0.01%
2019/02/25	0	0.00	3	14.12	14.10	-3	18,196	-0.02%
2019/02/22	1	14.00	0	0.00	14.05	1	18,265	0.01%
2019/02/21	4	13.98	0	0.00	14.00	4	18,374	0.02%
2019/02/20	65	14.26	2	14.53	14.20	63	18,544	0.34%
2019/02/19	28	14.46	53	14.35	14.40	-25	18,906	-0.13%
2019/02/18	5	14.14	12	14.38	14.10	-7	19,488	-0.04%
2019/02/15	62	14.19	4	14.26	14.10	58	19,524	0.30%
2019/02/14	11	14.27	8	14.31	14.10	3	19,259	0.02%
2019/02/13	12	13.94	0	0.00	13.65	12	18,769	0.06%
2019/02/12	3	13.65	7	13.76	13.90	-4	18,572	-0.02%
2019/01/30	1	13.25	0	0.00	13.25	1	18,532	0.01%
2019/01/29	0	0.00	2	13.33	13.25	-2	18,576	-0.01%
2019/01/28	0	0.00	1	13.30	13.25	-1	18,595	-0.01%
2019/01/25	5	13.14	5	13.30	13.15	0	18,707	0.00%
2019/01/23	0	0.00	10	13.14	13.35	-10	18,954	-0.05%
2019/01/22	28	13.37	1	13.20	13.10	27	19,032	0.14%
2019/01/21	1	14.10	1	14.25	13.90	0	18,660	0.00%
2019/01/17	5	13.76	29	13.86	13.75	-24	18,514	-0.13%
2019/01/16	10	13.65	3	13.95	13.90	7	18,396	0.04%
2019/01/15	8	13.72	16	13.81	13.65	-8	18,118	-0.04%
2019/01/14	5	13.20	9	13.43	13.45	-4	17,558	-0.02%
2019/01/11	11	13.32	17	13.49	13.35	-6	17,517	-0.03%
2019/01/10	31	13.52	2	13.45	13.45	29	17,403	0.17%
2019/01/09	24	14.16	35	14.00	14.00	-11	17,156	-0.06%
2019/01/08	3	14.45	32	14.27	14.55	-29	16,910	-0.17%
2019/01/07	8	14.19	94	14.11	14.40	-86	16,250	-0.53%
2019/01/04	8	13.04	0	0.00	13.10	8	15,488	0.05%
2019/01/03	22	13.15	9	13.37	13.45	13	15,492	0.08%
2019/01/02	28	13.30	6	13.32	13.15	22	15,392	0.14%
2018/12/28	11	13.00	19	12.97	13.10	-8	15,350	-0.05%
2018/12/27	49	13.55	10	13.62	13.05	39	15,497	0.25%
2018/12/26	9	13.23	10	13.32	13.25	-1	15,310	-0.01%
2018/12/25	21	13.28	8	13.27	13.50	13	15,415	0.08%
2018/12/24	3	13.22	17	13.27	13.15	-14	15,171	-0.09%
2018/12/22	1	12.90	12	13.15	13.25	-11	15,044	-0.07%
2018/12/21	20	12.91	10	13.11	13.20	10	14,973	0.07%
2018/12/20	0	0.00	1	12.55	12.60	-1	14,911	-0.01%
2018/12/19	0	0.00	1	12.30	12.30	-1	14,834	-0.01%
2018/12/17	2	12.40	5	12.37	12.30	-3	15,113	-0.02%
2018/12/14	8	12.31	3	12.42	12.60	5	15,534	0.03%
2018/12/13	14	12.59	3	12.55	12.25	11	15,407	0.07%
2018/12/12	5	12.98	0	0.00	12.90	5	15,294	0.03%
2018/12/11	28	13.17	66	13.22	12.90	-38	15,285	-0.25%
2018/12/10	90	13.93	33	14.15	13.60	57	15,357	0.37%
2018/12/07	6	13.18	14	13.62	13.75	-8	14,342	-0.06%
2018/12/06	34	13.82	58	13.69	12.50	-24	14,332	-0.17%
2018/12/05	60	13.41	22	13.32	13.75	38	14,145	0.27%
2018/12/04	2	13.18	2	13.23	13.20	0	14,467	0.00%
2018/12/03	1	12.85	6	12.99	12.85	-5	14,798	-0.03%
2018/11/30	1	12.35	4	12.39	12.30	-3	15,372	-0.02%
2018/11/29	13	12.27	32.2	12.40	12.10	-19.2	16,645	-0.12%
2018/11/28	0	0.00	15	12.86	12.80	-15	16,412	-0.09%
2018/11/27	11	12.71	0	0.00	12.90	11	16,444	0.07%
2018/11/26	0	0.00	25	12.66	12.55	-25	16,484	-0.15%
2018/11/23	10	12.33	29	12.58	12.40	-19	16,524	-0.11%
2018/11/22	13	12.55	6	12.89	12.30	7	16,605	0.04%
2018/11/21	3	12.95	12	12.96	13.10	-9	16,482	-0.05%
2018/11/20	9	12.84	12	12.86	12.95	-3	16,511	-0.02%
2018/11/19	35	12.95	9	13.25	13.15	26	16,536	0.16%
2018/11/16	14	13.08	16	13.20	13.00	-2	16,487	-0.01%
2018/11/15	8	12.42	204	12.06	12.50	-196	16,133	-1.21%	大賣/鉅額交易
2018/11/14	0	0.00	1	11.85	11.85	-1	16,585	-0.01%
2018/11/07	0	0.00	9	10.50	10.60	-9	20,800	-0.04%
2018/11/05	3	10.20	15	10.21	10.40	-12	20,954	-0.06%
2018/11/02	2	10.75	0	0.00	10.30	2	20,935	0.01%
2018/11/01	13	10.44	0	0.00	10.65	13	20,773	0.06%
2018/10/29	1	9.15	0	0.00	9.10	1	20,271	0.00%
2018/10/25	1	9.65	0	0.00	9.43	1	20,159	0.00%
2018/10/24	1	9.90	0	0.00	10.05	1	20,069	0.00%
2018/10/22	5	10.10	5	10.22	10.25	0	19,977	0.00%
2018/10/19	2	9.98	2	10.05	10.00	0	19,919	0.00%
2018/10/18	2	10.30	4	10.26	10.25	-2	19,835	-0.01%
2018/10/17	9	10.37	4	10.51	10.35	5	19,788	0.03%
2018/10/16	2	10.43	7	10.51	10.45	-5	19,689	-0.03%
2018/10/15	200	10.60	0	0.00	10.30	200	19,541	1.02%	大買/鉅額交易
2018/10/12	2	10.15	0	0.00	10.40	2	19,446	0.01%
2018/10/11	3	9.91	4	9.90	9.77	-1	19,307	-0.01%
2018/10/09	3	10.93	1	10.90	10.85	2	19,114	0.01%
2018/10/08	1	11.05	3	11.15	11.15	-2	19,037	-0.01%
2018/10/05	2	10.80	0	0.00	11.05	2	18,940	0.01%
2018/10/04	22	11.65	1	11.75	11.50	21	18,673	0.11%
2018/10/03	2	11.80	20	11.71	11.45	-18	18,707	-0.10%
2018/10/02	5	12.21	3	12.30	12.20	2	18,322	0.01%
2018/10/01	0	0.00	9	12.49	12.50	-9	18,207	-0.05%
2018/09/28	3	12.20	5	12.26	12.30	-2	18,148	-0.01%
2018/09/27	6	12.42	4	12.56	12.30	2	18,060	0.01%
2018/09/26	7	12.39	2	12.45	12.30	5	17,822	0.03%
2018/09/25	2	12.28	19	12.48	12.55	-17	17,762	-0.10%
2018/09/21	8	12.48	12	12.64	12.45	-4	17,549	-0.02%
2018/09/20	12	12.48	11	12.70	12.25	1	17,320	0.01%
2018/09/19	11	13.42	9	13.36	13.05	2	16,795	0.01%
2018/09/18	12	13.52	6	13.40	13.30	6	16,584	0.04%
2018/09/17	34	13.52	32	13.51	13.50	2	16,401	0.01%
2018/09/14	48	13.80	45	13.77	14.00	3	16,153	0.02%
2018/09/13	5	12.88	7	12.92	13.20	-2	15,673	-0.01%
2018/09/12	10	13.29	6	13.65	13.20	4	15,263	0.03%
2018/09/11	11	13.38	13	13.30	13.90	-2	14,759	-0.01%
2018/09/10	50	13.38	27	13.59	13.05	23	14,108	0.16%
2018/09/07	29	14.62	14	14.82	14.45	15	13,489	0.11%
2018/09/06	20	14.72	22	14.86	14.70	-2	12,912	-0.02%
2018/09/05	17	15.59	2	16.93	15.10	15	12,083	0.12%
2018/09/04	5	15.40	7	15.84	16.05	-2	10,813	-0.02%
2018/09/03	3	15.70	1	16.00	15.65	2	10,756	0.02%
2018/08/31	1	16.20	2	16.50	16.70	-1	10,728	-0.01%
2018/08/30	11	16.15	23	16.19	16.00	-12	10,548	-0.11%
2018/08/29	2	16.00	12	15.98	16.10	-10	10,415	-0.10%
2018/08/28	1	15.30	1	15.35	15.20	0	10,336	0.00%
2018/08/27	6	14.97	9	15.05	15.10	-3	10,217	-0.03%
2018/08/24	10	15.08	26	15.04	15.05	-16	10,035	-0.16%
2018/08/23	14	15.62	16	15.51	16.00	-2	9,818	-0.02%
2018/08/22	7	14.96	23	15.01	15.05	-16	9,524	-0.17%
2018/08/21	53	14.81	71	14.79	15.30	-18	9,321	-0.19%
2018/08/20	33	14.47	6	14.17	14.20	27	7,900	0.34%
2018/08/17	14	13.94	14	14.12	14.30	0	6,493	0.00%
2018/08/16	5	12.35	4	12.31	13.00	1	5,438	0.02%
2018/08/15	30	12.16	28	11.91	12.20	2	4,606	0.04%
2018/08/14	2	10.80	6	11.09	11.25	-4	3,657	-0.11%
2018/08/10	0	0.00	3	10.45	10.45	-3	3,020	-0.10%
2018/08/06	0	0.00	2	10.05	10.05	-2	2,794	-0.07%
2018/07/30	0	0.00	2	9.90	9.80	-2	2,858	-0.07%
2018/07/27	0	0.00	2	9.76	9.84	-2	2,843	-0.07%
2018/07/16	1	9.50	0	0.00	9.52	1	2,839	0.04%
2018/07/06	1	9.28	0	0.00	9.25	1	2,766	0.04%
2018/06/22	3	10.35	0	0.00	10.05	3	2,749	0.11%
2018/06/21	0	0.00	5	10.10	10.05	-5	2,644	-0.19%
2018/06/15	0	0.00	2	10.40	10.40	-2	2,595	-0.08%
2018/06/14	0	0.00	5	10.40	10.40	-5	2,573	-0.19%
2018/06/13	0	0.00	1	10.20	10.25	-1	2,509	-0.04%
2018/06/12	0	0.00	3	10.75	10.60	-3	2,438	-0.12%
2018/06/11	2	10.33	0	0.00	10.40	2	2,359	0.08%
2018/06/05	5	9.95	0	0.00	9.71	5	2,141	0.23%
2018/05/21	1	9.30	0	0.00	9.18	1	1,896	0.05%
2018/05/16	0	0.00	2	9.14	9.09	-2	1,946	-0.10%
2018/05/14	0	0.00	5	9.36	9.36	-5	2,029	-0.25%
2018/05/11	10	9.65	5	9.50	9.50	5	2,035	0.25%
2018/04/24	1	9.47	2	9.37	9.48	-1	2,111	-0.05%
2018/04/17	0	0.00	1	9.81	9.81	-1	2,340	-0.04%
2018/04/16	0	0.00	1	9.92	9.92	-1	2,411	-0.04%
2018/04/12	0	0.00	20	9.91	10.00	-20	2,602	-0.77%
2018/04/11	0	0.00	1	9.70	9.72	-1	2,541	-0.04%
2018/04/10	20	9.66	1	9.69	9.60	19	2,582	0.74%
2018/04/09	1	9.63	0	0.00	9.63	1	2,626	0.04%
2018/04/02	1	9.77	0	0.00	9.72	1	2,691	0.04%
2018/03/30	0	9.76	0	0.00	9.80	0	2,785	0.00%
2018/03/13	1	9.92	2	9.90	9.85	-1	3,952	-0.03%
2018/03/02	0	0.00	1	9.46	9.46	-1	4,611	-0.02%
2018/03/01	1	9.48	0	0.00	9.54	1	4,663	0.02%
2018/02/27	0	0.00	2	9.80	9.58	-2	4,687	-0.04%
2018/02/26	2	9.50	2	9.59	9.50	0	4,776	0.00%
2018/02/23	2	9.30	0	0.00	9.40	2	4,775	0.04%
2018/02/12	0	0.00	1	9.02	9.06	-1	4,960	-0.02%
2018/02/09	2	8.68	0	0.00	8.60	2	4,999	0.04%
2018/02/08	1	9.02	0	0.00	9.02	1	5,019	0.02%
2018/02/06	2	9.00	0	0.00	9.05	2	5,226	0.04%
2018/01/25	6	10.20	0	0.00	10.20	6	6,146	0.10%
2018/01/24	2	10.15	0	0.00	10.15	2	6,628	0.03%
2018/01/19	1	10.40	0	0.00	10.35	1	6,752	0.01%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/12	0	0.00	2	10.45	10.40	-2	6,802	-0.03%
2018/01/10	4	10.50	0	0.00	10.45	4	6,692	0.06%
2018/01/09	5	10.90	0	0.00	10.75	5	6,613	0.08%
2018/01/08	7	10.87	0	0.00	10.90	7	6,553	0.11%