金像電 (2368)-元大-新莊券商分點個股進出

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
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/25	3.2	191.92	0	193.50	187.00	3.2	9,799	0.03%
2024/04/24	3.1	195.83	5	195.40	196.50	-1.9	9,812	-0.02%
2024/04/23	4.2	186.02	4.1	186.52	188.00	0.2	9,758	0.00%
2024/04/22	7.8	186.92	2	186.75	182.00	5.8	9,666	0.06%
2024/04/19	6.5	198.79	6.4	198.64	196.00	0.1	9,531	0.00%
2024/04/18	0	0.00	3.2	204.93	205.00	-3.2	9,488	-0.03%
2024/04/17	13.3	201.55	3	201.50	201.50	10.3	9,472	0.11%
2024/04/16	19.3	204.08	2	202.50	201.50	17.3	9,455	0.18%
2024/04/15	17.2	216.07	7	217.00	212.50	10.2	9,443	0.11%
2024/04/12	2.1	230.14	16	229.16	229.50	-13.9	9,313	-0.15%
2024/04/11	8.1	229.01	0	0.00	229.50	8.1	9,337	0.09%
2024/04/10	9.7	234.75	3.4	234.94	230.50	6.3	9,333	0.07%
2024/04/09	7.7	237.81	5	237.80	237.00	2.7	9,352	0.03%
2024/04/08	21	245.24	7	248.79	242.50	14	9,345	0.15%
2024/04/03	3.1	237.67	14.1	237.34	241.00	-11.1	9,259	-0.12%
2024/04/02	24.5	235.44	0	0.00	234.00	24.5	9,240	0.27%
2024/04/01	1	246.00	0.1	247.58	245.00	0.9	9,145	0.01%
2024/03/29	1	250.50	0	0.00	245.50	1	9,152	0.01%
2024/03/28	18.3	245.80	7.1	244.93	244.50	11.3	9,107	0.12%
2024/03/27	9.2	251.16	10.2	253.27	251.00	-1	9,052	-0.01%
2024/03/26	7.1	243.38	8	249.75	242.00	-0.9	8,927	-0.01%
2024/03/25	4.7	250.10	3.1	249.58	247.50	1.6	8,912	0.02%
2024/03/22	17.1	244.93	31.5	245.74	247.50	-14.4	8,866	-0.16%
2024/03/21	9	233.61	6	236.00	233.50	3	8,668	0.03%
2024/03/20	5	230.50	4	231.51	229.50	1	8,699	0.01%
2024/03/19	13.9	233.04	8	234.26	229.50	5.9	8,751	0.07%
2024/03/18	7.1	236.34	27	234.65	238.00	-19.9	8,684	-0.23%
2024/03/15	23.1	226.30	8.1	230.86	232.50	15	8,689	0.17%
2024/03/14	14.1	222.43	6.1	221.44	220.50	8	8,659	0.09%
2024/03/13	18.1	231.24	17	231.66	229.00	1	8,739	0.01%
2024/03/12	6.1	241.99	6.2	242.15	242.50	-0.1	8,651	0.00%
2024/03/11	8	249.50	3	251.83	248.00	5	8,593	0.06%
2024/03/08	5.6	248.79	11.1	248.82	249.50	-5.5	8,641	-0.06%
2024/03/07	40.4	260.69	18.3	260.12	252.50	22.1	8,595	0.26%
2024/03/06	10.1	267.89	8	270.13	274.50	2.1	8,335	0.02%
2024/03/05	0	263.75	3	266.33	265.50	-3	8,341	-0.04%
2024/03/04	6	264.57	14	262.14	259.00	-8	8,359	-0.10%
2024/03/01	3.3	262.83	15.1	263.02	261.50	-11.9	8,322	-0.14%
2024/02/29	3	253.50	4	254.26	257.00	-1	8,274	-0.01%
2024/02/27	10.1	250.19	2	247.50	252.50	8.1	8,255	0.10%
2024/02/26	9.2	261.08	7	259.93	261.50	2.2	8,170	0.03%
2024/02/23	4.2	264.93	9.1	263.71	262.00	-4.9	8,128	-0.06%
2024/02/22	20.4	259.60	14.6	267.01	255.50	5.8	8,003	0.07%
2024/02/21	4.1	259.78	7	262.43	259.50	-3	7,836	-0.04%
2024/02/20	13.1	262.16	4	259.38	261.50	9.1	7,793	0.12%
2024/02/19	7.1	273.99	2.5	265.20	265.00	4.5	7,781	0.06%
2024/02/16	10.2	274.35	3.1	276.45	275.00	7.1	7,674	0.09%
2024/02/15	1	273.00	10.1	271.22	273.00	-9.1	7,656	-0.12%
2024/02/05	2.1	245.40	4.3	247.83	248.50	-2.3	7,528	-0.03%
2024/02/02	16.1	240.25	14.3	239.84	241.00	1.8	7,755	0.02%
2024/02/01	0	0.00	1	231.00	231.50	-1	7,649	-0.01%
2024/01/31	8.2	231.45	2	233.00	229.00	6.2	7,741	0.08%
2024/01/30	13	235.58	19.5	234.33	234.00	-6.5	7,738	-0.08%
2024/01/29	2	219.25	13	221.85	224.50	-11	7,520	-0.15%
2024/01/26	16	218.13	0	0.00	216.50	16	7,612	0.21%
2024/01/25	5	223.80	21.3	223.71	222.50	-16.3	7,651	-0.21%
2024/01/24	7	217.79	1	216.50	216.50	6	7,583	0.08%
2024/01/23	2	219.50	14	220.39	221.50	-12	7,645	-0.16%
2024/01/22	4	216.14	17.5	219.14	222.00	-13.4	7,580	-0.18%
2024/01/19	2	203.00	3	204.33	204.00	-1	7,423	-0.01%
2024/01/18	22.2	204.55	7	200.64	200.50	15.2	7,433	0.20%
2024/01/17	18	214.83	21	213.14	210.50	-3	7,369	-0.04%
2024/01/16	14	216.21	2.2	216.61	214.50	11.8	7,386	0.16%
2024/01/15	5	214.70	19	214.63	216.00	-14	7,379	-0.19%
2024/01/12	10.1	206.77	7	206.71	208.00	3.1	7,425	0.04%
2024/01/11	3.2	204.13	3	204.01	206.00	0.1	7,457	0.00%
2024/01/10	5	199.20	7	198.50	200.00	-2	7,509	-0.03%
2024/01/09	25.1	198.38	17	196.44	195.50	8.1	7,541	0.11%
2024/01/08	9.1	206.43	5	204.50	204.50	4.1	7,519	0.05%
2024/01/05	10.2	208.46	4	208.00	205.50	6.2	7,562	0.08%
2024/01/04	6.1	215.24	5	213.40	213.00	1.1	7,600	0.01%
2024/01/03	3	216.00	5	217.10	218.50	-2	7,637	-0.03%
2024/01/02	7.2	216.92	3	219.50	218.00	4.2	7,643	0.06%
2023/12/29	1	216.00	2	218.01	218.00	-1	7,716	-0.01%
2023/12/28	16	218.78	14.2	218.24	214.50	1.8	7,853	0.02%
2023/12/27	6	216.75	5	216.50	217.00	1	8,073	0.01%
2023/12/26	3.2	212.88	1	215.49	215.50	2.2	8,392	0.03%
2023/12/25	4	215.38	3	219.33	213.50	1	8,610	0.01%
2023/12/22	3	216.50	16	214.28	217.00	-13	8,705	-0.15%
2023/12/21	14	209.72	3.1	209.05	210.50	10.9	8,828	0.12%
2023/12/20	4.2	213.25	0	0.00	213.50	4.2	9,114	0.05%
2023/12/19	1	217.45	1	211.50	213.50	0	9,164	0.00%
2023/12/18	5	215.00	3	215.50	216.00	2	9,215	0.02%
2023/12/15	15.1	217.08	6	216.58	215.50	9.1	9,288	0.10%
2023/12/14	8.1	225.59	8	220.50	220.00	0.1	9,289	0.00%
2023/12/13	7	224.14	12	224.71	223.50	-5	9,307	-0.05%
2023/12/12	11.3	221.65	2	221.50	219.50	9.3	9,358	0.10%
2023/12/11	14.7	227.77	10.3	224.46	220.50	4.4	9,350	0.05%
2023/12/08	25	238.70	40.1	239.28	238.00	-15	9,317	-0.16%
2023/12/07	5	226.10	15.1	226.93	224.50	-10	9,137	-0.11%
2023/12/06	4	220.38	14	220.82	223.50	-10	9,168	-0.11%
2023/12/05	15.1	214.81	3	212.67	212.00	12.1	9,163	0.13%
2023/12/04	7.1	228.04	6.1	228.29	224.00	1	9,137	0.01%
2023/12/01	3.3	225.69	7	225.51	229.50	-3.7	9,393	-0.04%
2023/11/30	8.6	229.56	8.2	229.68	228.00	0.4	9,479	0.00%
2023/11/29	10	224.50	21.2	224.15	225.00	-11.2	9,460	-0.12%
2023/11/28	12	216.83	11	217.09	217.50	1	9,624	0.01%
2023/11/27	1	216.00	1	212.00	211.50	0	9,746	0.00%
2023/11/24	3	218.33	3	218.50	217.50	0	9,920	0.00%
2023/11/23	1	220.00	2	217.50	215.50	-1	9,995	-0.01%
2023/11/22	7	221.14	4	221.25	221.00	3	10,095	0.03%
2023/11/21	14	226.00	9.3	228.20	225.00	4.7	10,258	0.05%
2023/11/20	15.2	222.67	5	223.70	223.50	10.2	10,564	0.10%
2023/11/17	8.1	221.56	6	222.00	221.50	2.1	10,825	0.02%
2023/11/16	14.1	221.46	14	221.07	220.50	0.1	10,939	0.00%
2023/11/15	9.1	231.21	6	230.17	229.00	3.1	10,990	0.03%
2023/11/14	11.4	231.43	35.2	232.17	232.00	-23.9	11,656	-0.20%
2023/11/13	9	218.78	12	218.17	217.00	-3	12,092	-0.02%
2023/11/10	35	220.60	51.9	225.81	220.50	-16.9	12,229	-0.14%
2023/11/09	0	0.00	5	211.60	215.00	-5	12,137	-0.04%
2023/11/08	4	204.88	8	204.06	209.00	-4	12,248	-0.03%
2023/11/07	15	199.10	10.2	200.22	200.00	4.8	12,491	0.04%
2023/11/06	0	0.00	8	195.44	197.50	-8	12,660	-0.06%
2023/11/03	11	190.18	7	189.64	189.00	4	12,868	0.03%
2023/11/02	27	182.26	30	183.97	184.00	-3	12,928	-0.02%
2023/11/01	8	176.19	4	176.63	177.00	4	13,071	0.03%
2023/10/31	11.1	183.75	13	178.58	176.00	-1.9	13,190	-0.01%
2023/10/30	4	186.38	5	187.80	185.50	-1	13,269	-0.01%
2023/10/27	8.1	187.86	7	188.07	186.50	1.1	13,444	0.01%
2023/10/26	15.3	190.14	11	189.27	187.00	4.3	13,636	0.03%
2023/10/25	4.1	201.11	5	200.20	200.50	-0.9	13,652	-0.01%
2023/10/24	7	195.21	5	197.51	201.50	2	13,863	0.01%
2023/10/23	2	190.75	4.5	191.71	192.50	-2.5	13,959	-0.02%
2023/10/20	18.6	191.32	17	192.76	192.50	1.6	14,232	0.01%
2023/10/19	8.1	198.56	3	198.83	197.50	5.1	14,457	0.04%
2023/10/18	6	200.92	92	201.89	198.50	-86	14,624	-0.59%
2023/10/17	16.1	212.44	12	207.96	207.50	4.1	14,675	0.03%
2023/10/16	26	214.15	16.4	214.51	215.00	9.6	14,732	0.06%
2023/10/13	8	221.88	8.1	223.99	223.00	-0.1	14,818	0.00%
2023/10/12	8	223.25	12.6	224.00	223.50	-4.6	14,832	-0.03%
2023/10/11	12	220.33	18	222.39	218.00	-6	14,997	-0.04%
2023/10/06	23.5	221.99	17.2	223.33	221.00	6.3	15,293	0.04%
2023/10/05	11.2	222.19	8.3	222.51	222.50	2.9	15,490	0.02%
2023/10/04	18	216.97	14.2	217.08	221.00	3.8	15,730	0.02%
2023/10/03	19.2	221.54	25.4	221.09	219.00	-6.2	15,759	-0.04%
2023/10/02	37.6	220.63	20.5	223.54	215.50	17.1	15,638	0.11%
2023/09/28	21.3	218.79	46	218.78	219.50	-24.7	15,485	-0.16%
2023/09/27	23.2	207.61	21	208.76	211.50	2.2	15,348	0.01%
2023/09/26	16.2	207.17	14.2	206.05	204.00	2.1	15,546	0.01%
2023/09/25	21.2	213.54	37.9	215.49	211.00	-16.7	15,739	-0.11%
2023/09/22	13	194.15	16.1	199.16	201.00	-3.1	15,794	-0.02%
2023/09/21	30	193.58	3	195.17	195.00	27	15,813	0.17%
2023/09/20	2.2	194.05	3	195.00	193.50	-0.8	15,888	-0.01%
2023/09/19	2	191.75	1	192.00	190.00	1	15,919	0.01%
2023/09/18	12.1	192.27	6.2	193.83	193.00	5.9	15,947	0.04%
2023/09/15	7.2	203.32	11.1	203.09	203.50	-3.8	15,915	-0.02%
2023/09/14	4.1	197.38	15	199.30	199.50	-11	16,237	-0.07%
2023/09/13	21	193.69	18	193.17	194.00	3	16,324	0.02%
2023/09/12	3	201.17	4	200.13	200.00	-1	16,419	-0.01%
2023/09/11	18	201.36	29	199.09	199.00	-11	16,718	-0.07%
2023/09/08	28	206.57	17	208.00	208.50	11	16,660	0.07%
2023/09/07	24	211.81	7	211.43	209.50	17	16,783	0.10%
2023/09/06	115	217.93	91	217.64	216.50	24	16,895	0.14%	大買/
2023/09/05	7	207.50	21.6	208.49	208.00	-14.6	16,863	-0.09%
2023/09/04	3	204.67	6	204.67	206.00	-3	16,963	-0.02%
2023/09/01	74.1	203.12	17	206.47	201.00	57.1	17,167	0.33%
2023/08/31	7	211.21	20	212.78	215.50	-13	17,119	-0.08%
2023/08/30	39.1	209.78	19	208.40	208.50	20	17,335	0.12%
2023/08/29	6.3	203.80	4	200.25	201.00	2.3	17,494	0.01%
2023/08/28	4	204.24	5	202.30	202.00	-1	17,497	-0.01%
2023/08/25	10.2	206.61	9	208.00	207.00	1.2	17,578	0.01%
2023/08/24	31	218.27	38.2	220.28	216.50	-7.2	17,675	-0.04%
2023/08/23	15.1	208.17	37	207.61	209.00	-21.9	17,478	-0.13%
2023/08/22	10.3	205.01	38	203.97	201.50	-27.7	17,694	-0.16%
2023/08/21	25.2	202.94	19.3	204.49	201.50	6	18,190	0.03%
2023/08/18	32.1	207.16	38.3	206.06	203.50	-6.1	18,218	-0.03%
2023/08/17	38.2	196.10	50.8	199.16	206.50	-12.6	17,771	-0.07%
2023/08/16	46.3	185.06	15.7	184.56	188.00	30.6	17,637	0.17%
2023/08/15	29.1	180.00	35.1	180.41	180.00	-6	18,217	-0.03%
2023/08/14	15.1	174.29	7	173.57	173.50	8.1	18,299	0.04%
2023/08/11	8	175.13	55.2	175.16	178.50	-47.2	18,279	-0.26%
2023/08/10	56.2	170.92	12.3	168.66	166.50	43.9	18,003	0.24%
2023/08/09	14.6	176.54	31.2	178.07	179.00	-16.6	17,778	-0.09%
2023/08/08	6.2	169.37	9	170.89	172.00	-2.8	17,596	-0.02%
2023/08/07	20	164.90	30	166.70	168.00	-10	17,423	-0.06%
2023/08/04	29	158.12	27.1	159.24	158.50	1.9	17,245	0.01%
2023/08/02	13.1	161.15	9	162.78	157.50	4.1	17,111	0.02%
2023/08/01	6.1	166.06	6	166.58	165.00	0.1	16,979	0.00%
2023/07/31	26.1	174.02	20	177.38	169.50	6.1	16,856	0.04%
2023/07/28	10	175.95	13	177.35	178.50	-3	16,700	-0.02%
2023/07/27	22	179.00	22	182.16	176.00	0	16,663	0.00%
2023/07/26	33.2	175.76	46.1	176.65	174.50	-12.9	16,436	-0.08%
2023/07/25	46.2	183.29	21.2	183.70	177.00	25	16,360	0.15%
2023/07/24	38.3	183.17	55	184.64	188.50	-16.8	16,090	-0.10%
2023/07/21	52.4	176.03	29.1	176.67	181.00	23.3	15,856	0.15%
2023/07/20	20	172.40	21	173.60	175.50	-1	15,743	-0.01%
2023/07/19	12.1	173.96	13	175.69	171.50	-1	15,678	-0.01%
2023/07/18	24	177.38	25	177.46	178.00	-1	15,619	-0.01%
2023/07/17	14.1	178.21	10.2	177.31	176.50	3.9	15,444	0.03%
2023/07/14	27.3	179.17	26	179.01	182.00	1.3	15,399	0.01%
2023/07/13	33.2	182.40	22.1	182.99	180.00	11	15,223	0.07%
2023/07/12	16.1	167.22	22.3	167.96	170.00	-6.2	15,013	-0.04%
2023/07/11	28.3	163.55	42.3	160.91	163.50	-14	14,816	-0.09%
2023/07/10	63.6	151.58	40.1	152.13	155.00	23.5	14,581	0.16%
2023/07/07	13	149.88	11	148.23	148.50	2	14,598	0.01%
2023/07/06	18.1	150.11	16.3	149.63	149.00	1.8	14,706	0.01%
2023/07/05	30.1	155.61	16	155.06	154.50	14.1	14,620	0.10%
2023/07/04	24.6	155.41	22.1	154.91	155.50	2.4	14,613	0.02%
2023/07/03	22.1	150.97	20.4	152.73	153.00	1.7	14,426	0.01%
2023/06/30	17.3	142.95	43.7	144.25	146.00	-26.5	14,134	-0.19%
2023/06/29	18.1	138.39	26	138.81	139.00	-7.9	13,829	-0.06%
2023/06/28	8	138.13	16.1	138.28	138.00	-8.1	13,872	-0.06%
2023/06/27	20.9	135.98	10	136.05	135.00	10.9	13,928	0.08%
2023/06/26	17.7	139.16	7	138.86	138.50	10.7	13,986	0.08%
2023/06/21	3	142.50	4	141.76	142.00	-1	13,981	-0.01%
2023/06/20	37	142.46	44.1	142.88	142.00	-7.1	14,126	-0.05%
2023/06/19	24	137.73	30	139.73	140.00	-6	14,288	-0.04%
2023/06/16	27	140.59	49.7	141.20	139.50	-22.7	14,268	-0.16%
2023/06/15	43.3	135.87	41.3	138.16	138.00	1.9	14,089	0.01%
2023/06/14	36.4	135.02	15.4	136.17	134.50	21	13,778	0.15%
2023/06/13	55.2	136.40	18	136.42	136.00	37.2	13,742	0.27%
2023/06/12	17.1	135.92	16	136.72	135.00	1	13,569	0.01%
2023/06/09	23	138.72	29.1	139.26	139.00	-6.1	13,416	-0.05%
2023/06/08	23	134.74	21	135.19	133.00	2	13,188	0.02%
2023/06/07	26	135.10	21	134.60	134.50	5	13,041	0.04%
2023/06/06	18.5	129.29	13	130.81	130.00	5.5	13,003	0.04%
2023/06/05	12.1	132.19	31.1	129.08	133.00	-18.9	12,873	-0.15%
2023/06/02	35.1	126.73	45	127.67	128.00	-9.9	12,646	-0.08%
2023/06/01	5	124.20	26	124.25	125.00	-21	12,322	-0.17%
2023/05/31	18.3	123.43	8	122.50	122.00	10.3	12,268	0.08%
2023/05/30	13	124.03	18	124.03	125.00	-5	12,147	-0.04%
2023/05/29	12	121.71	12	121.67	121.50	0	12,068	0.00%
2023/05/26	26	124.94	12.1	123.37	121.50	14	12,263	0.11%
2023/05/25	18	118.00	39.2	120.46	122.50	-21.2	11,877	-0.18%
2023/05/24	24	110.46	15	109.90	111.50	9	11,324	0.08%
2023/05/23	15.2	111.17	10	111.60	110.50	5.2	11,271	0.05%
2023/05/22	18.3	114.69	11.1	115.39	113.50	7.2	11,155	0.06%
2023/05/19	21	109.81	90	110.36	113.50	-69	10,654	-0.65%
2023/05/18	20	100.46	66.1	101.84	103.50	-46.1	9,916	-0.46%
2023/05/17	18	96.03	27.1	96.78	97.90	-9.1	9,528	-0.10%
2023/05/16	14.1	95.66	7	95.54	95.10	7.1	9,364	0.08%
2023/05/15	1.1	95.61	39.1	95.72	96.70	-38	9,348	-0.41%
2023/05/12	5	93.00	12.1	93.51	95.50	-7.1	9,433	-0.07%
2023/05/11	2	95.36	12.2	95.12	95.00	-10.1	9,485	-0.11%
2023/05/10	38	96.48	7	96.47	96.20	31	9,558	0.32%
2023/05/09	23	98.06	18	97.41	97.30	5	9,660	0.05%
2023/05/08	21	98.05	4	98.20	97.20	17	9,808	0.17%
2023/05/05	9	97.97	24.1	98.38	98.10	-15.1	9,896	-0.15%
2023/05/04	33	95.94	3	96.47	96.70	30	10,067	0.30%
2023/05/03	22	97.35	1	96.70	96.70	21	10,151	0.21%
2023/05/02	9	98.60	3	98.20	98.20	6	10,195	0.06%
2023/04/28	3	99.80	3.5	98.86	98.60	-0.5	10,223	0.00%
2023/04/27	1	98.18	0	0.00	98.50	1	10,153	0.01%
2023/04/26	7	95.77	7	98.63	98.40	0	10,172	0.00%
2023/04/25	10.8	98.04	13	96.12	96.40	-2.2	10,097	-0.02%
2023/04/24	1	100.00	3	101.67	101.50	-2	10,049	-0.02%
2023/04/21	2	99.38	3	98.17	98.20	-1	10,022	-0.01%
2023/04/20	10.2	100.37	5	100.00	100.00	5.2	10,003	0.05%
2023/04/19	4	103.00	7.3	102.82	101.50	-3.3	10,094	-0.03%
2023/04/18	2	101.75	3	101.33	101.50	-1	10,103	-0.01%
2023/04/17	8	102.94	18	102.25	102.50	-10	10,135	-0.10%
2023/04/14	22.3	101.02	16	99.64	99.20	6.3	10,082	0.06%
2023/04/13	34	100.04	0	0.00	99.30	34	10,044	0.34%
2023/04/12	23.3	101.88	2	103.50	102.50	21.2	9,937	0.21%
2023/04/11	9.1	103.42	102.2	102.46	103.00	-93.1	9,756	-0.95%	大賣/
2023/04/10	4	97.80	25.1	98.69	98.80	-21.1	9,568	-0.22%
2023/04/07	28	94.73	38.2	95.26	95.30	-10.2	9,463	-0.11%
2023/04/06	39.5	94.67	16	94.80	94.10	23.5	9,350	0.25%
2023/03/31	38	97.77	15	98.30	97.30	23	9,237	0.25%
2023/03/30	43	97.40	45	97.95	97.80	-2	9,224	-0.02%
2023/03/29	66.1	97.46	43	97.85	96.70	23.1	9,142	0.25%
2023/03/28	84	97.52	98	97.79	97.70	-14	9,014	-0.16%
2023/03/27	14	96.23	13.6	97.01	98.00	0.5	8,784	0.01%
2023/03/24	19.2	93.57	21	93.87	94.00	-1.9	8,744	-0.02%
2023/03/23	27.5	93.82	11.6	95.20	93.20	15.9	8,620	0.18%
2023/03/22	38.7	96.01	50.2	95.19	95.40	-11.4	8,401	-0.14%
2023/03/21	9	92.54	68.1	92.09	92.50	-59.1	7,819	-0.76%
2023/03/20	20	89.65	2.1	89.76	90.20	17.9	7,651	0.23%
2023/03/17	5	87.70	18.1	88.69	89.50	-13.1	7,608	-0.17%
2023/03/16	15.1	87.58	21	87.80	86.80	-6	7,566	-0.08%
2023/03/14	2	88.70	3	89.23	88.10	-1	7,634	-0.01%
2023/03/13	11.2	87.23	20.1	87.97	89.30	-8.9	7,659	-0.12%
2023/03/10	14.8	87.69	24	87.65	87.70	-9.2	7,646	-0.12%
2023/03/09	64.3	89.37	7	89.04	89.40	57.3	7,705	0.74%
2023/03/08	5	92.50	9	92.91	92.50	-4	7,507	-0.05%
2023/03/07	6.5	92.77	20.1	92.87	93.00	-13.6	7,641	-0.18%
2023/03/06	32	91.61	3.3	91.44	90.90	28.7	7,540	0.38%
2023/03/03	1	91.19	23.1	91.07	90.40	-22	7,685	-0.29%
2023/03/02	14	89.74	8	90.11	89.90	6	7,714	0.08%
2023/03/01	35	91.36	40.7	91.57	90.80	-5.7	7,713	-0.07%
2023/02/24	11.4	91.03	107.1	90.89	92.10	-95.7	7,631	-1.25%	大賣/
2023/02/23	1.4	88.67	27.1	88.57	89.00	-25.7	7,430	-0.35%
2023/02/22	49.1	87.03	13	86.78	87.10	36.1	7,565	0.48%
2023/02/21	19	89.18	21.6	89.67	88.60	-2.6	7,570	-0.03%
2023/02/20	37.2	89.41	77.1	89.24	88.50	-39.9	7,537	-0.53%
2023/02/17	12	86.63	17	86.61	87.70	-5	7,443	-0.07%
2023/02/16	15	88.15	15	88.03	88.10	0	7,570	0.00%
2023/02/15	7	87.09	2	87.40	87.10	5	7,865	0.06%
2023/02/14	18.2	87.05	7.2	86.47	86.50	11.1	8,028	0.14%
2023/02/13	4.1	85.98	4	86.10	86.50	0.1	8,196	0.00%
2023/02/10	44.3	86.14	4	85.75	85.10	40.3	8,434	0.48%
2023/02/09	101	86.70	5	86.48	86.90	96	8,363	1.15%	大買/
2023/02/08	24.2	87.57	4.2	87.73	87.80	20	8,250	0.24%
2023/02/07	27.3	88.22	7	87.80	88.00	20.3	8,254	0.25%
2023/02/06	21.1	89.93	5.4	90.39	89.50	15.7	8,203	0.19%
2023/02/03	6	93.10	5.4	93.68	93.40	0.7	8,194	0.01%
2023/02/02	5.5	91.31	19.3	92.25	93.50	-13.8	8,215	-0.17%
2023/02/01	9.2	88.92	21.1	89.03	89.10	-11.9	8,135	-0.15%
2023/01/31	16.2	86.75	6	87.15	87.30	10.2	8,206	0.12%
2023/01/30	5.2	88.74	6	88.63	88.00	-0.8	8,258	-0.01%
2023/01/17	14	87.99	1	88.20	88.00	13	8,342	0.16%
2023/01/16	20	88.92	16	88.54	88.70	4	8,462	0.05%
2023/01/13	4	89.30	10	89.44	89.30	-6	8,529	-0.07%
2023/01/12	11.1	88.87	8	89.68	88.60	3.1	8,742	0.04%
2023/01/11	17	93.01	16	91.83	90.90	1	8,825	0.01%
2023/01/10	3	91.70	10	91.52	91.80	-7	8,935	-0.08%
2023/01/09	21.3	89.63	29	90.07	91.00	-7.7	9,201	-0.08%
2023/01/06	6	85.33	42	87.09	87.20	-36	9,460	-0.38%
2023/01/05	7	86.00	3	87.67	85.20	4	9,816	0.04%
2023/01/04	3	87.70	3	87.20	87.00	0	9,979	0.00%
2023/01/03	3.1	88.55	3.1	88.71	89.20	0	10,081	0.00%
2022/12/30	5	87.26	2	87.50	86.80	3	10,259	0.03%
2022/12/29	8.1	85.62	5.1	86.39	87.00	2.9	10,578	0.03%
2022/12/28	8.1	86.06	0	0.00	85.80	8.1	10,960	0.07%
2022/12/27	0.1	90.00	2	89.75	89.70	-2	11,165	-0.02%
2022/12/26	2.1	89.01	1.1	89.22	89.00	1.1	11,494	0.01%
2022/12/23	2.1	88.09	0	0.00	88.40	2.1	11,992	0.02%
2022/12/22	5.2	89.35	3	91.20	89.40	2.2	12,229	0.02%
2022/12/21	5	90.96	21	91.28	90.20	-16	12,393	-0.13%
2022/12/20	17.1	93.95	1	92.00	91.80	16.1	12,656	0.13%
2022/12/19	1	95.20	1	95.60	95.10	0	12,955	0.00%
2022/12/16	52	93.83	37	94.41	95.70	15	13,483	0.11%
2022/12/15	0	0.00	2	97.20	96.60	-2	13,535	-0.01%
2022/12/14	1	96.70	2	95.80	97.00	-1	13,841	-0.01%
2022/12/13	1	96.90	2	96.10	95.00	-1	14,007	-0.01%
2022/12/12	18.1	94.40	20	95.10	95.50	-1.9	14,126	-0.01%
2022/12/09	7	96.04	3	96.07	95.50	4	14,169	0.03%
2022/12/08	15	94.83	14	95.59	95.20	1	14,202	0.01%
2022/12/07	24.1	95.61	11.1	95.49	95.50	13	14,220	0.09%
2022/12/06	5	98.74	5	98.96	97.90	0	14,235	0.00%
2022/12/05	21	98.95	5	98.74	98.30	16	14,275	0.11%
2022/12/02	19.1	99.17	4	99.48	99.10	15	14,301	0.11%
2022/12/01	3	99.83	19.2	100.07	100.50	-16.2	14,353	-0.11%
2022/11/30	11	97.73	5	97.64	97.50	6	14,355	0.04%
2022/11/29	57.3	99.63	14	97.86	97.50	43.3	14,502	0.30%
2022/11/28	5.1	101.68	16.1	101.03	102.50	-11	14,402	-0.08%
2022/11/25	14	100.21	16	100.99	100.00	-2	14,421	-0.01%
2022/11/24	16.1	100.31	20.2	100.25	100.50	-4.1	14,483	-0.03%
2022/11/23	18	98.55	20	98.71	98.70	-2	14,507	-0.01%
2022/11/22	12	96.82	5	96.88	97.10	7	14,530	0.05%
2022/11/21	34.1	98.36	39.3	99.04	98.50	-5.2	14,571	-0.04%
2022/11/18	10.2	99.20	10.4	98.52	97.10	-0.3	14,534	0.00%
2022/11/17	6	98.10	11	98.16	98.70	-5	14,434	-0.03%
2022/11/16	32	97.05	31	96.99	96.80	1	14,513	0.01%
2022/11/15	9	96.29	9	95.58	95.60	0	14,608	0.00%
2022/11/14	40.1	96.91	54	97.00	97.30	-13.9	14,948	-0.09%
2022/11/11	49	96.50	44.1	95.45	94.00	4.9	15,166	0.03%
2022/11/10	21	93.26	34.8	93.77	94.00	-13.8	15,028	-0.09%
2022/11/09	12.2	91.36	29.1	91.68	92.00	-16.9	15,278	-0.11%
2022/11/08	52.1	90.87	64.1	91.57	89.20	-12	15,431	-0.08%
2022/11/07	23	89.01	16	88.00	87.60	7	15,185	0.05%
2022/11/04	12.1	86.45	9	87.31	88.10	3.1	15,145	0.02%
2022/11/03	21	87.64	12.7	87.58	87.80	8.3	15,102	0.05%
2022/11/02	11	87.40	14.1	87.93	88.20	-3.1	15,053	-0.02%
2022/11/01	33	86.32	45	86.09	86.50	-12	15,093	-0.08%
2022/10/31	22	84.39	40	84.44	85.60	-18	14,949	-0.12%
2022/10/28	35	81.92	40.3	82.72	82.10	-5.3	14,853	-0.04%
2022/10/27	53	78.95	28	80.63	81.50	25	14,807	0.17%
2022/10/26	36	78.13	10	77.32	76.90	26	14,684	0.18%
2022/10/25	22	79.31	33	78.98	78.40	-11	14,672	-0.07%
2022/10/24	22	81.27	64	81.30	80.00	-42	14,785	-0.28%
2022/10/21	53	81.30	58	81.19	79.90	-5	14,848	-0.03%
2022/10/20	77.3	80.85	77	81.33	82.30	0.3	14,883	0.00%
2022/10/19	38	84.15	47.2	84.50	83.00	-9.2	14,935	-0.06%
2022/10/18	52	84.19	28	83.61	83.00	24	15,190	0.16%
2022/10/17	59.2	84.01	63.1	85.55	84.60	-3.9	15,263	-0.03%
2022/10/14	75	91.31	83	91.13	88.00	-8	15,056	-0.05%
2022/10/13	97.2	90.04	23	89.70	88.80	74.2	14,846	0.50%
2022/10/12	9	87.06	16.1	88.02	90.50	-7.1	14,838	-0.05%
2022/10/11	43.1	86.61	119	85.56	85.10	-75.9	15,139	-0.50%	大賣/
2022/10/07	58.1	93.29	40	94.10	91.50	18.1	15,242	0.12%
2022/10/06	70	95.57	60	95.86	94.80	10	15,505	0.06%
2022/10/05	107	94.47	33	94.73	94.60	74	15,616	0.47%	大買/
2022/10/04	29.1	94.19	22	92.85	92.90	7	15,765	0.04%
2022/10/03	62	94.33	64	94.32	93.80	-2	15,903	-0.01%
2022/09/30	28	89.52	56.2	89.63	92.80	-28.2	15,691	-0.18%
2022/09/29	57.4	87.57	10	87.41	86.00	47.4	15,337	0.31%
2022/09/28	33.3	92.57	68.1	89.36	89.20	-34.7	15,337	-0.23%
2022/09/27	73.7	95.38	28.1	94.98	94.00	45.6	15,426	0.30%
2022/09/26	54.5	97.17	37	97.45	97.00	17.5	15,254	0.11%
2022/09/23	28.1	98.54	63.5	100.42	102.00	-35.4	15,044	-0.24%
2022/09/22	11	94.10	40.9	93.40	95.00	-29.9	14,706	-0.20%
2022/09/21	19	90.55	14.8	91.40	93.70	4.2	14,786	0.03%
2022/09/20	13.1	91.02	25.6	90.96	91.10	-12.5	14,894	-0.08%
2022/09/19	9.8	89.54	23.6	89.56	88.10	-13.8	15,034	-0.09%
2022/09/06	32	79.17	4	78.13	77.70	28	15,220	0.18%
2022/09/05	6.2	79.39	5	79.24	78.60	1.2	15,777	0.01%
2022/09/02	16	80.89	15	81.67	80.10	1	16,650	0.01%
2022/09/01	24	81.62	2	82.55	81.00	22	17,967	0.12%
2022/08/31	14	83.16	22	83.10	83.60	-8	18,273	-0.04%
2022/08/30	12	82.14	29.1	82.66	82.10	-17.1	18,237	-0.09%
2022/08/29	41.2	80.49	137	80.47	80.50	-95.8	18,158	-0.53%	大賣/
2022/08/26	110	83.12	55	83.69	83.40	55	18,113	0.30%	大買/
2022/08/25	88	83.94	182.2	83.83	83.80	-94.2	18,032	-0.52%	大賣/
2022/08/24	58.1	80.72	4	81.18	80.30	54.1	17,975	0.30%
2022/08/23	41	82.00	20	82.15	82.30	21	18,000	0.12%
2022/08/22	63	83.24	60	83.69	82.10	3	18,094	0.02%
2022/08/19	56	83.48	88.3	84.22	83.10	-32.3	18,040	-0.18%
2022/08/18	16	81.62	15.6	82.54	83.00	0.4	18,263	0.00%
2022/08/17	20	82.21	17.2	82.63	82.70	2.8	18,257	0.02%
2022/08/16	27.1	80.70	43.1	82.00	82.30	-16	18,279	-0.09%
2022/08/15	58	80.64	51	80.52	80.50	7	18,163	0.04%
2022/08/12	41.1	79.18	16.1	79.20	78.60	25	18,131	0.14%
2022/08/11	32	79.98	50	79.77	79.00	-18	18,111	-0.10%
2022/08/10	14	79.20	16.3	79.18	79.30	-2.3	18,135	-0.01%
2022/08/09	65.3	74.87	87.2	75.62	77.50	-21.9	17,820	-0.12%
2022/08/08	12	71.27	19	72.59	73.90	-7	17,699	-0.04%
2022/08/05	37	71.79	9.1	72.76	72.00	27.9	17,868	0.16%
2022/08/04	63.6	75.14	0	72.10	72.00	63.6	17,561	0.36%
2022/08/03	11	80.17	51	80.10	79.90	-40	17,371	-0.23%
2022/08/02	10.2	79.91	24.1	80.27	80.40	-13.9	17,544	-0.08%
2022/08/01	22	80.70	12	81.27	81.10	10	17,685	0.06%
2022/07/29	3.1	81.76	6	82.03	81.30	-2.9	17,828	-0.02%
2022/07/28	27	80.89	32.3	82.00	81.30	-5.3	18,013	-0.03%
2022/07/27	50	80.79	21	81.34	82.00	29	17,969	0.16%
2022/07/26	1.1	81.13	3	81.17	80.60	-1.9	17,962	-0.01%
2022/07/25	3	83.10	2	82.60	82.00	1	18,124	0.01%
2022/07/22	6.4	83.43	9.2	83.05	83.20	-2.9	18,249	-0.02%
2022/07/21	41.2	82.03	51.1	82.61	82.70	-9.9	18,378	-0.05%
2022/07/20	82	82.46	34.1	82.75	82.00	47.9	18,350	0.26%
2022/07/19	27	80.05	64	80.05	79.30	-37	18,343	-0.20%
2022/07/18	21	77.53	24	78.10	78.60	-3	18,432	-0.02%
2022/07/15	17	78.58	21	78.34	78.10	-4	18,611	-0.02%
2022/07/14	31	74.12	92.3	75.73	78.00	-61.3	18,439	-0.33%
2022/07/13	14	73.81	70.1	73.65	72.80	-56.1	18,099	-0.31%
2022/07/12	98.2	70.38	12	69.68	69.30	86.2	17,954	0.48%
2022/07/11	6	71.75	16	72.46	73.00	-10	17,971	-0.06%
2022/07/08	58	70.87	90.1	72.12	72.00	-32.1	17,874	-0.18%
2022/07/07	130.1	69.06	55.1	67.72	69.60	75	17,515	0.43%	大買/
2022/07/06	28	66.93	32	67.03	67.80	-4	17,041	-0.02%
2022/07/05	68	66.77	33	66.13	66.70	35	16,886	0.21%
2022/07/04	41	65.92	62.1	66.78	67.80	-21.1	16,571	-0.13%
2022/07/01	84.5	71.29	9	72.59	68.50	75.5	16,229	0.46%
2022/06/30	47.3	78.95	21	77.96	76.10	26.3	15,884	0.17%
2022/06/29	51	84.50	21	84.96	84.50	30	15,899	0.19%
2022/06/28	22	85.50	10	84.84	84.50	12	15,979	0.08%
2022/06/27	35	83.34	19.1	85.19	85.50	15.9	16,184	0.10%
2022/06/24	19	83.43	55	84.81	83.00	-36	16,060	-0.22%
2022/06/23	17	80.51	19.1	80.00	79.50	-2.1	15,859	-0.01%
2022/06/22	12	79.28	9	79.07	78.60	3	15,933	0.02%
2022/06/21	38	79.56	15	80.49	80.90	23	15,950	0.14%
2022/06/20	13	79.59	13	78.01	78.00	0	16,223	0.00%
2022/06/17	57.1	81.33	12	80.13	79.70	45.1	16,427	0.27%
2022/06/16	26.2	86.46	22.2	84.93	83.10	4	16,176	0.02%
2022/06/15	13	89.28	10.2	88.33	87.60	2.8	16,094	0.02%
2022/06/14	51.4	89.97	53	89.53	91.00	-1.6	15,995	-0.01%
2022/06/13	49	93.18	34.1	93.14	93.70	14.9	15,559	0.10%
2022/06/10	47.3	90.38	120.4	90.60	92.90	-73.2	14,723	-0.50%	大賣/
2022/06/09	10.1	82.34	63.1	83.05	84.50	-53	13,433	-0.39%
2022/06/08	5	79.78	0	0.00	79.80	5	13,093	0.04%
2022/06/07	5.1	80.10	6	79.82	80.30	-0.9	13,185	-0.01%
2022/06/06	10	80.00	15	80.12	79.70	-5	13,305	-0.04%
2022/06/02	2	81.40	2	81.15	81.10	0	13,452	0.00%
2022/06/01	22.1	82.34	25	82.43	81.00	-2.9	13,610	-0.02%
2022/05/31	5	81.14	14	81.45	81.30	-9	13,574	-0.07%
2022/05/30	8	80.04	12.1	80.30	80.90	-4.1	13,569	-0.03%
2022/05/27	10	77.68	27.2	77.50	77.60	-17.2	13,579	-0.13%
2022/05/26	66.2	77.73	15	79.09	76.10	51.2	13,660	0.37%
2022/05/25	7	79.74	37	80.08	79.80	-30	13,603	-0.22%
2022/05/24	32	80.64	17	79.91	79.40	15	13,724	0.11%
2022/05/23	2	82.00	2	82.40	81.90	0	13,716	0.00%
2022/05/20	42	82.76	11	82.78	81.60	31	13,890	0.22%
2022/05/19	25.1	82.85	11	82.99	82.60	14.1	14,125	0.10%
2022/05/18	7	86.66	10	86.71	85.40	-3	14,076	-0.02%
2022/05/17	5	85.76	4	86.05	87.10	1	14,059	0.01%
2022/05/16	14.2	86.78	12.1	86.85	86.10	2.1	14,156	0.01%
2022/05/13	12	85.03	25	85.34	85.50	-13	14,000	-0.09%
2022/05/12	19	82.41	60	83.43	82.20	-41	13,723	-0.30%
2022/05/11	32	82.23	34	82.81	82.20	-2	13,722	-0.01%
2022/05/10	86	80.79	34	81.76	82.00	52	13,907	0.37%
2022/05/09	6	83.57	7	83.33	83.50	-1	13,933	-0.01%
2022/05/06	13	82.22	10	82.28	81.80	3	14,152	0.02%
2022/05/05	10	86.38	13	86.83	85.00	-3	14,313	-0.02%
2022/05/04	16	84.78	13	84.92	84.70	3	14,319	0.02%
2022/05/03	7	83.39	26	83.59	83.60	-19	14,642	-0.13%
2022/04/29	36	84.59	9.1	83.74	83.00	26.9	14,949	0.18%
2022/04/28	28	83.09	33.3	83.87	84.40	-5.3	15,188	-0.03%
2022/04/27	13	79.72	16	79.13	82.20	-3	15,409	-0.02%
2022/04/26	5.1	79.05	6	79.30	78.90	-0.9	15,952	-0.01%
2022/04/25	11.2	79.74	2	80.20	78.20	9.2	17,592	0.05%
2022/04/22	4.4	84.00	0.4	84.27	83.20	4	18,309	0.02%
2022/04/21	5.5	87.42	8.2	86.98	88.60	-2.7	18,150	-0.01%
2022/04/20	17	83.48	14	83.82	83.90	3	17,843	0.02%
2022/04/19	1	81.40	11.1	81.22	81.90	-10.1	17,777	-0.06%
2022/04/18	1	78.50	15	79.53	79.00	-14	17,769	-0.08%
2022/04/15	5.2	81.40	3	80.80	80.40	2.2	17,699	0.01%
2022/04/14	3	83.70	12	84.04	84.70	-9	17,725	-0.05%
2022/04/13	4	81.28	3.1	81.93	82.70	0.9	17,740	0.01%
2022/04/12	7.1	81.84	4	81.45	81.50	3.1	17,866	0.02%
2022/04/11	6.1	81.08	12.3	82.05	80.60	-6.2	18,185	-0.03%
2022/04/08	15.1	84.89	7.1	85.82	84.30	8	18,338	0.04%
2022/04/07	4.4	85.51	7.2	85.10	83.70	-2.8	18,264	-0.02%
2022/04/06	7.3	87.46	8	87.60	86.50	-0.7	18,269	0.00%
2022/04/01	15.3	89.42	54.1	88.06	88.10	-38.8	18,349	-0.21%
2022/03/31	13.5	86.53	18.6	85.50	85.00	-5.1	18,987	-0.03%
2022/03/30	18.2	87.14	173.2	86.92	87.50	-155	19,497	-0.79%	大賣/鉅額交易
2022/03/29	11	85.33	10.1	85.08	84.90	0.9	19,574	0.00%
2022/03/28	11	84.05	18.3	84.37	84.10	-7.3	19,911	-0.04%
2022/03/25	20	84.39	11.1	84.51	84.30	8.9	20,157	0.04%
2022/03/24	13.1	83.98	17	84.18	84.60	-3.9	19,981	-0.02%
2022/03/23	43	84.16	66.2	84.03	84.00	-23.2	19,952	-0.12%
2022/03/22	126.7	82.55	97	82.37	83.20	29.7	19,614	0.15%	大買/
2022/03/21	11.3	81.44	10	81.38	81.10	1.3	19,165	0.01%
2022/03/18	15.2	79.18	25.1	79.30	80.20	-9.9	19,076	-0.05%
2022/03/17	6.2	75.33	20.1	76.64	78.00	-13.9	18,924	-0.07%
2022/03/16	20.4	72.46	21	72.76	72.70	-0.6	18,806	0.00%
2022/03/15	16.1	74.43	9.3	74.45	73.70	6.9	19,070	0.04%
2022/03/14	18	76.67	12	76.56	76.20	6	19,058	0.03%
2022/03/11	11	77.33	14	77.48	77.50	-3	19,096	-0.02%
2022/03/10	3.2	77.51	14.1	77.49	77.40	-10.9	19,112	-0.06%
2022/03/09	11.3	74.28	5	74.34	74.50	6.3	19,083	0.03%
2022/03/08	17.4	74.86	7.3	73.64	73.00	10.1	19,352	0.05%
2022/03/07	23.4	76.69	9	75.88	75.90	14.4	19,490	0.07%
2022/03/04	17.1	80.53	120	81.05	79.90	-102.9	19,604	-0.52%	大賣/鉅額交易
2022/03/03	13	81.98	13	82.01	81.20	0	19,587	0.00%
2022/03/02	20	81.62	14	81.96	82.00	6	19,606	0.03%
2022/03/01	21.2	82.94	32.4	83.57	83.00	-11.3	19,523	-0.06%
2022/02/25	29	81.45	27.2	81.87	80.70	1.8	19,416	0.01%
2022/02/24	18.1	81.89	18.2	81.41	80.90	-0.1	19,268	0.00%
2022/02/23	16.1	80.79	21.1	81.03	82.60	-5	19,255	-0.03%
2022/02/22	17.2	79.63	18	80.10	79.10	-0.8	19,533	0.00%
2022/02/21	36	82.39	23	82.74	81.50	13	19,734	0.07%
2022/02/18	21.1	82.09	19	81.94	82.30	2.1	19,605	0.01%
2022/02/17	29	83.02	33.1	82.59	81.70	-4.1	19,788	-0.02%
2022/02/16	123.3	82.33	22.1	82.39	82.20	101.2	20,081	0.50%	大買/鉅額交易
2022/02/15	12	80.62	4	79.75	79.70	8	20,243	0.04%
2022/02/14	8	80.20	37.8	80.34	80.90	-29.8	20,233	-0.15%
2022/02/11	7.2	80.90	9	80.68	80.50	-1.8	20,318	-0.01%
2022/02/10	17.2	80.95	17	81.41	80.30	0.2	20,465	0.00%
2022/02/09	6	82.03	9.1	82.16	82.00	-3.1	20,238	-0.02%
2022/02/08	14	80.72	14.8	81.52	82.30	-0.8	20,134	0.00%
2022/02/07	11	78.11	16.2	78.66	79.20	-5.2	20,136	-0.03%
2022/01/26	17.9	74.59	26	75.39	75.30	-8.1	19,988	-0.04%
2022/01/25	20	76.87	10	76.82	74.60	10	20,253	0.05%
2022/01/24	38.3	78.40	26	78.07	78.40	12.3	19,943	0.06%
2022/01/21	33.2	80.86	19.6	80.62	79.80	13.6	19,748	0.07%
2022/01/20	74.3	85.41	84.1	84.93	84.20	-9.7	19,449	-0.05%
2022/01/19	46.1	85.36	45.1	85.17	88.50	1	19,270	0.01%
2022/01/18	74.6	84.54	101.2	85.12	86.50	-26.6	18,766	-0.14%	大賣/
2022/01/17	24	80.74	116.2	80.49	81.90	-92.2	17,478	-0.53%	大賣/
2022/01/14	5.2	73.22	10	72.55	74.60	-4.8	17,043	-0.03%
2022/01/13	4	73.40	7	73.51	73.40	-3	17,029	-0.02%
2022/01/12	4	73.23	17	73.05	73.10	-13	17,087	-0.08%
2022/01/11	13	73.15	15	73.03	73.00	-2	17,225	-0.01%
2022/01/10	3.2	74.01	0	0.00	74.40	3.2	17,230	0.02%
2022/01/07	25.1	73.41	15	74.25	73.80	10.1	17,320	0.06%
2022/01/06	10.3	75.76	1	76.20	75.70	9.3	17,216	0.05%
2022/01/05	24.3	78.82	10	77.52	76.90	14.3	17,223	0.08%
2022/01/04	29.4	79.60	33	79.77	79.80	-3.6	17,119	-0.02%
2022/01/03	12.1	78.14	33.2	78.46	78.40	-21.2	17,047	-0.12%
2021/12/30	19	76.18	7	76.71	76.00	12	17,006	0.07%
2021/12/29	12	76.07	12.3	76.48	77.00	-0.3	17,188	0.00%
2021/12/28	23	75.73	18	75.74	75.30	5	17,376	0.03%
2021/12/27	108.6	79.59	38	79.62	76.80	70.6	17,290	0.41%	大買/
2021/12/24	26.1	78.88	90.1	79.27	79.50	-63.9	16,521	-0.39%
2021/12/23	38.1	77.38	33	77.23	76.10	5.1	16,079	0.03%
2021/12/22	23.1	75.76	39	76.37	76.80	-15.9	16,097	-0.10%
2021/12/21	20	74.15	49.1	74.54	74.80	-29.1	16,350	-0.18%
2021/12/20	4	71.95	12	72.10	72.10	-8	16,748	-0.05%
2021/12/17	4	71.78	4	72.30	71.80	0	17,353	0.00%
2021/12/16	1	72.50	12	72.57	72.90	-11	18,473	-0.06%
2021/12/15	2	70.15	12	71.05	71.20	-10	18,797	-0.05%
2021/12/14	15.1	70.09	3	70.03	69.70	12.1	19,915	0.06%
2021/12/13	5.1	71.11	0	0.00	70.80	5.1	19,967	0.03%
2021/12/10	10	71.86	17	71.86	71.80	-7	20,003	-0.03%
2021/12/09	37	73.02	5	74.00	71.80	32	20,153	0.16%
2021/12/08	1	71.80	4	72.53	71.70	-3	20,243	-0.01%
2021/12/07	3	72.33	7	71.71	71.40	-4	20,510	-0.02%
2021/12/06	9	71.81	5	71.94	71.50	4	20,847	0.02%
2021/12/03	118	73.60	110	73.14	73.10	8	21,083	0.04%	大買/大賣/
2021/12/02	111.1	75.17	106	73.55	73.40	5.1	21,248	0.02%	大買/大賣/
2021/12/01	8	73.61	138.5	73.98	74.80	-130.5	21,001	-0.62%	大賣/鉅額交易
2021/11/30	110	71.74	42	73.41	71.90	68	20,871	0.33%	大買/
2021/11/29	2.1	69.71	17	68.69	70.20	-14.9	20,898	-0.07%
2021/11/26	17.5	69.06	17	68.99	68.60	0.5	21,168	0.00%
2021/11/25	23	71.56	5	71.62	70.60	18	21,544	0.08%
2021/11/24	5	70.68	16	71.09	71.70	-11	21,825	-0.05%
2021/11/23	24	70.18	1	70.10	69.50	23	22,059	0.10%
2021/11/22	8.5	71.30	2.2	71.87	71.20	6.3	22,250	0.03%
2021/11/19	48.7	72.19	17.4	74.04	72.00	31.3	22,468	0.14%
2021/11/18	53	76.97	43	76.40	74.30	10	22,692	0.04%
2021/11/17	8	76.16	4	76.45	76.60	4	22,937	0.02%
2021/11/16	20	77.32	39	75.91	76.10	-19	23,234	-0.08%
2021/11/15	64	75.22	74.1	76.33	77.10	-10.1	23,129	-0.04%
2021/11/12	24	72.70	61.2	73.14	72.90	-37.2	22,814	-0.16%
2021/11/11	2	70.70	11	70.15	70.30	-9	22,494	-0.04%
2021/11/10	8	69.51	6	69.65	69.30	2	22,421	0.01%
2021/11/09	11	71.26	11.1	71.41	71.40	-0.1	22,333	0.00%
2021/11/08	9	69.49	10	69.45	68.90	-1	22,056	0.00%
2021/11/05	9	71.02	10	70.79	69.80	-1	22,045	0.00%
2021/11/04	23.4	70.85	38.4	70.96	70.50	-15	21,995	-0.07%
2021/11/03	9.6	67.88	14	68.11	69.20	-4.4	21,721	-0.02%
2021/11/02	28.1	68.55	21.3	68.64	68.70	6.8	21,595	0.03%
2021/11/01	15	66.64	4	66.65	66.80	11	21,179	0.05%
2021/10/29	2	66.60	7	66.61	66.40	-5	21,456	-0.02%
2021/10/28	10.4	66.50	1	65.90	66.10	9.4	21,356	0.04%
2021/10/27	11.1	66.43	4	66.68	66.50	7.1	21,276	0.03%
2021/10/26	26.2	67.31	11.3	67.93	66.10	15	21,051	0.07%
2021/10/25	26	66.68	13	66.85	67.60	13	20,900	0.06%
2021/10/22	26	68.83	51	68.41	69.50	-25	20,581	-0.12%
2021/10/21	18	65.45	19	65.17	65.40	-1	20,217	0.00%
2021/10/20	14.1	65.41	12	65.63	65.60	2.1	20,230	0.01%
2021/10/19	12	66.29	10	65.70	65.20	2	20,243	0.01%
2021/10/18	7	64.50	3	65.17	64.00	4	20,262	0.02%
2021/10/15	10	66.06	11	66.15	65.40	-1	20,318	0.00%
2021/10/14	11	64.04	20	64.41	63.60	-9	20,393	-0.04%
2021/10/13	2	65.25	6	63.88	63.50	-4	20,486	-0.02%
2021/10/12	9	66.63	9	66.92	66.50	0	20,602	0.00%
2021/10/08	26	67.62	31	67.90	67.20	-5	20,877	-0.02%
2021/10/07	9.4	65.86	38.5	65.56	66.20	-29.1	20,748	-0.14%
2021/10/06	32	63.45	18	62.62	61.90	14	20,929	0.07%
2021/10/05	23	62.21	36.1	63.75	65.30	-13.1	21,158	-0.06%
2021/10/04	10.1	61.86	3	62.37	61.10	7.1	21,377	0.03%
2021/10/01	48.4	62.76	33	61.82	62.00	15.4	21,852	0.07%
2021/09/30	67	64.87	46.6	65.52	65.00	20.4	22,125	0.09%
2021/09/29	31	65.54	20	65.88	64.40	11	22,091	0.05%
2021/09/28	67	66.44	60.2	67.21	68.30	6.8	21,963	0.03%
2021/09/27	76.5	68.26	13	68.37	67.80	63.5	21,377	0.30%
2021/09/24	38	74.51	32	76.10	73.20	6	20,841	0.03%
2021/09/23	155.4	76.36	151	76.48	75.20	4.4	20,504	0.02%	大買/大賣/
2021/09/22	51	72.53	41	72.87	74.00	10	19,655	0.05%
2021/09/17	100	72.61	133.1	72.87	74.00	-33.1	19,780	-0.17%	大賣/
2021/09/16	35	67.53	29.2	67.94	68.10	5.9	19,538	0.03%
2021/09/15	27	67.09	22	67.92	67.90	5	20,570	0.02%
2021/09/14	10	66.83	11.5	66.75	67.10	-1.5	21,067	-0.01%
2021/09/13	34	67.85	5	67.18	66.80	29	21,772	0.13%
2021/09/10	17.5	70.20	20	70.47	71.40	-2.5	22,090	-0.01%
2021/09/09	21	67.86	29.1	67.43	69.00	-8.1	22,192	-0.04%
2021/09/08	12.1	64.21	13	63.62	63.40	-0.9	21,866	0.00%
2021/09/07	47.1	69.80	18	67.99	67.50	29.1	21,743	0.13%
2021/09/06	13	70.86	22	71.40	71.00	-9	21,739	-0.04%
2021/09/03	41	71.86	14	71.92	72.80	27	22,282	0.12%
2021/09/02	34	73.09	36.1	73.32	71.80	-2.1	22,925	-0.01%
2021/09/01	47	72.77	22	72.94	73.90	25	22,892	0.11%
2021/08/31	62.1	72.05	62.1	72.15	73.50	0	22,774	0.00%
2021/08/30	18	68.90	37	69.55	70.20	-19	22,515	-0.08%
2021/08/27	94	68.07	42.2	67.21	67.00	51.8	22,888	0.23%
2021/08/26	40	72.00	14.1	72.53	71.00	25.9	22,684	0.11%
2021/08/25	22.3	72.64	13	72.78	73.60	9.3	22,699	0.04%
2021/08/24	45	71.11	63.1	71.34	71.90	-18.1	22,793	-0.08%
2021/08/23	75.1	67.97	12	67.93	68.40	63.1	22,466	0.28%
2021/08/20	1	68.30	61	67.38	68.30	-60	21,927	-0.27%
2021/08/19	10	62.78	9.2	63.41	62.10	0.8	21,540	0.00%
2021/08/18	17.2	60.92	28	60.94	64.20	-10.8	21,563	-0.05%
2021/08/17	21	60.02	1	59.00	58.40	20	21,806	0.09%
2021/08/16	1	61.60	3	61.77	61.80	-2	21,904	-0.01%
2021/08/13	15	63.93	3	63.60	63.00	12	22,091	0.05%
2021/08/12	10.1	66.20	11	66.71	66.70	-0.9	22,137	0.00%
2021/08/11	2.1	67.32	8	66.34	66.70	-5.9	22,430	-0.03%
2021/08/10	22.1	68.72	82	68.14	67.60	-59.9	22,891	-0.26%
2021/08/09	11	70.81	2	71.50	69.80	9	23,158	0.04%
2021/08/06	2	72.45	7	71.99	72.00	-5	23,356	-0.02%
2021/08/05	11	72.36	8	72.38	71.60	3	23,597	0.01%
2021/08/04	36	75.21	37	75.86	72.90	-1	23,730	0.00%
2021/08/03	2	72.70	35	72.91	72.80	-33	23,608	-0.14%
2021/08/02	18	71.32	9.3	72.38	72.60	8.7	23,615	0.04%
2021/07/30	2	72.05	7	73.26	71.50	-5	23,555	-0.02%
2021/07/29	4	72.55	7	74.11	72.50	-3	23,566	-0.01%
2021/07/28	7	72.49	27	72.13	72.20	-20	23,539	-0.09%
2021/07/27	27	74.19	6	73.10	73.00	21	23,608	0.09%
2021/07/26	81	75.53	5	75.28	75.80	76	23,587	0.32%
2021/07/23	10.2	74.11	2	73.77	73.70	8.2	23,536	0.03%
2021/07/22	9	75.63	17	75.86	75.60	-8	23,612	-0.03%
2021/07/21	21	75.38	5	75.08	74.00	16	23,653	0.07%
2021/07/20	19	74.12	7	73.81	74.90	12	23,966	0.05%
2021/07/19	34	76.76	19	75.96	75.50	15	24,015	0.06%
2021/07/16	19	76.39	7	77.06	77.40	12	23,986	0.05%
2021/07/15	26.3	77.01	12.2	78.07	77.90	14.1	23,945	0.06%
2021/07/14	20	79.34	15	79.83	80.10	5	23,673	0.02%
2021/07/13	30	81.58	22	80.45	79.50	8	23,558	0.03%
2021/07/12	28	80.85	59	80.65	80.00	-31	23,234	-0.13%
2021/07/09	32.1	78.26	32.3	78.37	77.10	-0.3	22,821	0.00%
2021/07/08	52	75.37	90	76.54	77.90	-38	22,565	-0.17%
2021/07/07	101.3	72.09	97	73.78	71.50	4.3	22,038	0.02%	大買/
2021/07/06	18	70.50	17	69.88	70.50	1	21,536	0.00%
2021/07/05	34	68.87	33.4	68.96	69.00	0.7	21,469	0.00%
2021/07/02	4	67.03	7	67.01	67.30	-3	21,371	-0.01%
2021/07/01	17	67.11	37	66.64	66.90	-20	21,323	-0.09%
2021/06/30	55	68.00	13.1	67.83	66.90	41.9	21,245	0.20%
2021/06/29	29	67.48	45.5	67.85	68.60	-16.5	21,157	-0.08%
2021/06/28	81.4	69.15	66.1	68.79	68.50	15.4	20,979	0.07%
2021/06/25	98.2	68.93	109	70.04	67.50	-10.8	20,524	-0.05%	大賣/
2021/06/24	98.5	66.23	74	66.42	66.60	24.5	19,750	0.12%
2021/06/23	22	62.75	124.1	65.13	67.30	-102.1	18,688	-0.55%	大賣/鉅額交易
2021/06/22	111	63.09	44	63.31	61.20	67	18,167	0.37%	大買/
2021/06/21	85	61.23	124.1	61.50	62.20	-39.1	17,304	-0.23%	大賣/
2021/06/18	17.1	59.80	30.4	60.14	58.20	-13.4	16,717	-0.08%
2021/06/17	11	59.11	2.2	59.17	59.30	8.8	16,341	0.05%
2021/06/16	23	59.23	17	59.25	58.90	6	16,350	0.04%
2021/06/15	16	59.49	37	59.50	59.60	-21	16,266	-0.13%
2021/06/11	81.1	59.51	85.4	59.28	58.70	-4.3	16,170	-0.03%
2021/06/10	52.1	60.03	80.6	60.05	61.50	-28.5	15,582	-0.18%
2021/06/09	26.1	58.49	52	57.50	57.00	-26	14,780	-0.18%
2021/06/08	33	57.94	13	57.76	58.00	20	14,714	0.14%
2021/06/07	10	56.06	14	56.19	57.10	-4	14,632	-0.03%
2021/06/04	81	57.49	40	57.94	55.60	41	14,561	0.28%
2021/06/03	5	57.30	6	57.62	57.60	-1	14,382	-0.01%
2021/06/02	12	57.16	45	57.44	57.40	-33	15,129	-0.22%
2021/06/01	27	57.09	29	56.96	57.10	-2	15,199	-0.01%
2021/05/31	13	54.73	29	54.87	55.20	-16	15,227	-0.10%
2021/05/28	10	52.50	2	52.65	53.10	8	15,469	0.05%
2021/05/27	15	51.99	300	52.22	52.50	-285	15,987	-1.78%	大賣/鉅額交易
2021/05/26	12	52.93	1	53.70	53.10	11	16,018	0.07%
2021/05/25	18	53.25	17	54.31	53.70	1	16,292	0.01%
2021/05/24	25	51.54	25.1	51.73	52.40	-0.1	16,165	0.00%
2021/05/21	17	50.89	16.2	51.13	51.00	0.8	16,101	0.00%
2021/05/20	4	49.81	7	50.53	49.15	-3	16,063	-0.02%
2021/05/19	20.1	50.59	22	50.83	50.80	-1.9	16,355	-0.01%
2021/05/18	54.2	49.82	51	50.45	50.50	3.2	16,269	0.02%
2021/05/17	23	46.80	52	46.55	48.25	-29	16,002	-0.18%
2021/05/14	65	45.57	55	45.36	45.90	10	15,709	0.06%
2021/05/13	26	43.78	106	41.21	43.85	-80	15,454	-0.52%	大賣/
2021/05/12	17	43.01	13	44.17	41.85	4	15,261	0.03%
2021/05/11	17	46.64	2	46.23	46.50	15	15,083	0.10%
2021/05/10	5	50.06	6	50.45	51.00	-1	14,954	-0.01%
2021/05/07	3	49.25	2	49.50	50.00	1	15,094	0.01%
2021/05/06	3	49.10	3	49.08	48.60	0	15,325	0.00%
2021/05/05	2.1	49.66	6.5	48.78	49.45	-4.4	15,640	-0.03%
2021/05/04	17	49.36	8	49.91	48.60	9	15,717	0.06%
2021/05/03	105	53.00	0	0.00	52.40	105	15,715	0.67%	大買/鉅額交易
2021/04/29	0	0.00	7	54.91	54.90	-7	15,787	-0.04%
2021/04/28	34	55.46	6	55.32	54.40	28	15,954	0.18%
2021/04/27	14.1	55.71	7	55.60	55.20	7.1	16,104	0.04%
2021/04/26	21	57.71	41	58.07	57.60	-20	16,107	-0.12%
2021/04/23	10	56.04	38	56.43	56.80	-28	16,313	-0.17%
2021/04/22	33	55.71	214	55.03	54.50	-181	17,306	-1.05%	大賣/鉅額交易
2021/04/21	24	56.37	45	56.06	55.80	-21	18,548	-0.11%
2021/04/20	0.1	55.30	27	55.61	55.60	-26.9	18,986	-0.14%
2021/04/19	5	54.44	13	54.92	55.00	-8	19,073	-0.04%
2021/04/16	2	54.45	95	54.48	54.50	-93	19,226	-0.48%
2021/04/15	4	52.90	21.6	53.00	53.30	-17.6	19,540	-0.09%
2021/04/14	127	51.58	1	51.30	52.10	126	20,165	0.62%	大買/鉅額交易
2021/04/13	21.1	54.27	2	54.00	53.30	19.1	20,424	0.09%
2021/04/12	16	55.10	13	55.10	55.10	3	20,580	0.01%
2021/04/09	31	55.38	4	55.70	55.60	27	20,790	0.13%
2021/04/08	6	56.23	52	56.33	56.30	-46	20,714	-0.22%
2021/04/07	0	0.00	6	55.27	55.20	-6	20,671	-0.03%
2021/04/06	10.1	54.89	4.2	54.96	55.00	5.9	20,774	0.03%
2021/04/01	32	56.19	19	56.44	55.10	13	20,871	0.06%
2021/03/31	7	55.43	35	55.76	56.20	-28	20,914	-0.13%
2021/03/30	39	54.83	34	55.05	55.20	5	20,906	0.02%
2021/03/29	4	55.00	5	55.34	54.70	-1	21,165	0.00%
2021/03/26	60	54.79	2	55.25	55.00	58	21,781	0.27%
2021/03/25	12	55.42	20	55.21	54.90	-8	22,481	-0.04%
2021/03/24	28.1	55.00	16	55.40	55.80	12.1	23,017	0.05%
2021/03/23	5	55.62	25	55.79	55.20	-20	24,177	-0.08%
2021/03/22	19	54.34	18	54.09	54.50	1	25,564	0.00%
2021/03/19	24	54.72	139	54.69	54.90	-115	26,379	-0.44%	大賣/鉅額交易
2021/03/18	7	55.16	6	55.47	55.40	1	26,682	0.00%
2021/03/17	40.1	55.20	7	55.41	55.20	33.1	26,843	0.12%
2021/03/16	9.1	56.84	6.2	55.79	56.00	2.9	26,959	0.01%
2021/03/15	11	56.75	4	56.95	56.60	7	27,473	0.03%
2021/03/12	22	57.17	23	56.90	56.80	-1	28,315	0.00%
2021/03/11	36	56.74	31	56.58	57.20	5	28,314	0.02%
2021/03/10	34.1	56.33	29	56.78	55.80	5.1	28,369	0.02%
2021/03/09	45	57.09	17	57.44	56.10	28	28,478	0.10%
2021/03/08	71	58.34	98	58.83	58.50	-27	28,130	-0.10%
2021/03/05	55	55.93	97	56.72	57.40	-42	27,418	-0.15%
2021/03/04	54	55.87	39	56.72	55.20	15	27,432	0.05%
2021/03/03	62	56.42	64	55.91	56.00	-2	27,244	-0.01%
2021/03/02	94	55.82	117	56.32	56.90	-23	27,361	-0.08%	大賣/
2021/02/26	63	54.30	7	54.84	54.20	56	27,598	0.20%
2021/02/25	54	56.55	9	56.79	55.90	45	28,817	0.16%
2021/02/24	42	56.01	74	55.73	56.20	-32	28,672	-0.11%
2021/02/23	14	54.53	1	54.60	54.60	13	28,567	0.05%
2021/02/22	24	55.33	16	55.23	55.30	8	29,133	0.03%
2021/02/19	50	55.22	107	56.01	55.20	-57	29,472	-0.19%	大賣/
2021/02/18	36	54.83	28	55.69	54.70	8	29,370	0.03%
2021/02/17	47	55.33	57	55.22	55.10	-10	29,266	-0.03%
2021/02/05	2	52.70	19	52.75	52.40	-17	29,022	-0.06%
2021/02/04	39	52.55	50	52.29	52.60	-11	29,098	-0.04%
2021/02/03	46	52.06	27	52.47	51.80	19	29,153	0.07%
2021/02/02	28	51.87	27.2	52.19	52.30	0.8	29,241	0.00%
2021/02/01	56	51.37	57	51.81	51.70	-1	29,392	0.00%
2021/01/29	57.2	53.61	42	53.94	52.10	15.2	29,399	0.05%
2021/01/28	35	54.07	57.5	54.36	54.00	-22.5	29,365	-0.08%
2021/01/27	106.1	54.45	92	54.46	54.30	14.1	29,304	0.05%	大買/
2021/01/26	27	52.77	25	52.99	52.60	2	29,082	0.01%
2021/01/25	37	52.09	34	51.94	52.10	3	29,081	0.01%
2021/01/22	36	53.13	37	52.57	53.30	-1	29,043	0.00%
2021/01/21	68.4	52.25	48	52.60	51.90	20.4	29,111	0.07%
2021/01/20	47	52.76	18	53.93	51.80	29	29,221	0.10%
2021/01/19	57	55.04	55	55.64	54.90	2	29,169	0.01%
2021/01/18	99	57.72	64	57.95	56.00	35	29,279	0.12%
2021/01/15	142.5	60.70	128	60.22	57.20	14.5	28,862	0.05%	大買/大賣/
2021/01/14	144	58.38	306	59.05	58.60	-162	28,001	-0.58%	大買/大賣/鉅額交易
2021/01/13	39	53.64	53	55.00	55.80	-14	27,286	-0.05%
2021/01/12	41	51.83	47.5	51.66	51.90	-6.5	27,793	-0.02%
2021/01/11	180	51.10	45	51.45	51.30	135	29,346	0.46%	大買/鉅額交易
2021/01/08	75	54.51	84	54.16	52.80	-9	29,446	-0.03%
2021/01/07	93	55.57	97.8	55.56	54.80	-4.8	29,322	-0.02%
2021/01/06	75.7	53.65	125.3	53.70	54.40	-49.6	28,939	-0.17%	大賣/
2021/01/05	38	52.80	38	52.29	52.90	0	28,551	0.00%
2021/01/04	31	51.95	38	51.93	51.90	-7	28,438	-0.02%
2020/12/31	5	50.60	3	50.67	50.50	2	28,400	0.01%
2020/12/30	39	50.84	42	50.67	50.90	-3	28,752	-0.01%
2020/12/29	57	50.41	42	50.49	50.30	15	28,854	0.05%
2020/12/28	24	50.58	49	50.59	50.60	-25	28,837	-0.09%
2020/12/25	34.1	51.32	34	51.63	50.90	0.1	28,916	0.00%
2020/12/24	39.1	51.70	30	52.00	51.80	9.1	29,015	0.03%
2020/12/23	84	52.14	45	52.01	51.70	39	29,190	0.13%
2020/12/22	68.1	54.54	75	54.03	51.50	-6.9	29,768	-0.02%
2020/12/21	54	57.07	62	57.18	56.70	-8	29,556	-0.03%
2020/12/18	73	56.05	101.9	56.08	56.20	-28.9	29,020	-0.10%	大賣/
2020/12/17	113	56.07	180	56.35	55.30	-67	28,672	-0.23%	大買/大賣/
2020/12/16	188.6	55.44	194.1	54.87	56.30	-5.5	27,633	-0.02%	大買/大賣/
2020/12/15	128.3	52.91	132.5	52.64	51.70	-4.1	26,277	-0.02%	大買/大賣/
2020/12/14	48.5	52.28	59	52.22	52.30	-10.6	25,856	-0.04%
2020/12/11	77	50.44	76	50.78	51.30	1	25,771	0.00%
2020/12/10	159	50.96	68	51.18	50.30	91	25,930	0.35%	大買/
2020/12/09	91	52.56	70.4	52.85	52.00	20.6	25,920	0.08%
2020/12/08	98.2	52.04	242	51.96	52.20	-143.8	25,644	-0.56%	大賣/鉅額交易
2020/12/07	67.2	50.17	71	50.09	50.10	-3.8	25,214	-0.02%
2020/12/04	31	49.73	16	50.28	49.50	15	25,529	0.06%
2020/12/03	74	50.67	123	49.85	50.80	-49	25,769	-0.19%	大賣/
2020/12/02	28	50.22	23	50.03	49.75	5	26,120	0.02%
2020/12/01	19	50.96	28	50.58	50.50	-9	26,385	-0.03%
2020/11/30	18	52.01	27	51.88	51.60	-9	26,717	-0.03%
2020/11/27	13	51.10	26	51.32	51.80	-13	27,004	-0.05%
2020/11/26	111	50.74	150	50.52	50.50	-39	27,466	-0.14%	大買/大賣/
2020/11/25	132	51.98	95	51.65	50.20	37	27,248	0.14%	大買/
2020/11/24	75	51.49	223.8	51.75	51.30	-148.8	27,467	-0.54%	大賣/鉅額交易
2020/11/23	12	48.78	64	48.46	48.50	-52	27,037	-0.19%
2020/11/20	50	48.07	97	48.17	47.95	-47	27,737	-0.17%
2020/11/19	58	48.18	168	48.62	47.60	-110	28,676	-0.38%	大賣/鉅額交易
2020/11/18	91	47.08	123.2	46.69	47.45	-32.2	30,627	-0.11%	大賣/
2020/11/17	62	45.83	60.9	45.57	45.45	1.1	31,153	0.00%
2020/11/16	33	44.45	10	44.56	44.35	23	32,848	0.07%
2020/11/13	0	0.00	9	44.02	44.10	-9	34,025	-0.03%
2020/11/12	24	44.28	14	44.17	44.45	10	35,252	0.03%
2020/11/11	4	43.84	23	43.70	43.65	-19	36,177	-0.05%
2020/11/10	10	44.54	38	44.56	44.00	-28	38,066	-0.07%
2020/11/09	23	44.56	31	44.64	44.90	-8	41,214	-0.02%
2020/11/06	10	44.99	12	44.95	44.30	-2	42,827	0.00%
2020/11/05	18	44.83	8	44.67	44.40	10	43,410	0.02%
2020/11/04	45	45.10	19	45.22	45.15	26	44,703	0.06%
2020/11/03	11	44.46	21	44.49	44.85	-10	45,064	-0.02%
2020/11/02	27	43.22	5	43.28	43.20	22	45,504	0.05%
2020/10/30	15	44.47	41	44.02	43.95	-26	46,417	-0.06%
2020/10/29	42	43.97	33	44.10	44.95	9	46,758	0.02%
2020/10/28	190	44.68	48	44.76	44.55	142	46,990	0.30%	大買/鉅額交易
2020/10/27	59.1	45.89	47	45.84	45.80	12.1	47,118	0.03%
2020/10/26	46	46.80	59	46.61	46.10	-13	47,493	-0.03%
2020/10/23	68	47.77	74	47.89	47.60	-6	48,034	-0.01%
2020/10/22	71	48.31	62	48.78	48.05	9	48,619	0.02%
2020/10/21	128	49.95	71	49.34	48.95	57	49,101	0.12%	大買/
2020/10/20	104	50.43	76	50.58	51.20	28	49,549	0.06%	大買/
2020/10/19	84	49.79	119	50.10	50.90	-35	49,388	-0.07%	大賣/
2020/10/16	13	46.49	39	46.88	46.35	-26	48,913	-0.05%
2020/10/15	48.2	46.22	34	46.70	45.95	14.2	49,896	0.03%
2020/10/14	66	46.73	46	46.87	47.35	20	51,513	0.04%
2020/10/13	10	45.33	9.2	45.25	45.40	0.8	53,410	0.00%
2020/10/12	12.1	45.95	42	45.90	45.40	-29.9	54,813	-0.05%
2020/10/08	33	46.29	30	46.38	46.20	3	56,601	0.01%
2020/10/07	29	46.47	33	46.30	45.85	-4	57,105	-0.01%
2020/10/06	48	46.25	32	46.42	46.55	16	58,423	0.03%
2020/10/05	12	44.54	29	45.12	45.35	-17	58,930	-0.03%
2020/09/30	45	44.67	33	44.38	44.60	12	59,080	0.02%
2020/09/29	62	44.94	72	45.33	45.35	-10	59,132	-0.02%
2020/09/28	61	44.64	86	44.51	44.50	-25	59,409	-0.04%
2020/09/25	183	45.75	84	45.59	43.95	99	60,014	0.16%	大買/
2020/09/24	103	46.86	21	47.02	47.00	82	60,188	0.14%	大買/
2020/09/23	23	47.23	26	46.62	46.30	-3	59,961	-0.01%
2020/09/22	74	47.54	85	47.19	47.30	-11	60,325	-0.02%
2020/09/21	53.1	48.99	82	48.44	48.20	-28.9	61,168	-0.05%
2020/09/18	68.1	49.16	76	48.73	49.40	-7.9	61,286	-0.01%
2020/09/17	86.1	48.43	80	48.51	48.50	6.1	61,454	0.01%
2020/09/16	56	49.34	67	49.76	49.25	-11	61,484	-0.02%
2020/09/15	70.1	49.73	67	49.89	49.15	3.1	61,668	0.01%
2020/09/14	77	49.79	58	50.02	49.60	19	61,621	0.03%
2020/09/11	56	49.49	61	49.76	48.85	-5	62,002	-0.01%
2020/09/10	92	50.37	71	50.23	49.70	21	63,001	0.03%
2020/09/09	88	50.89	84	50.90	50.70	4	63,631	0.01%
2020/09/08	100	51.27	94	51.64	50.60	6	63,687	0.01%
2020/09/07	203	52.71	64	51.99	51.80	139	63,840	0.22%	大買/鉅額交易
2020/09/04	44	53.91	65	53.83	54.80	-21	63,910	-0.03%
2020/09/03	74.2	54.35	88	54.81	53.90	-13.8	64,048	-0.02%
2020/09/02	99.3	53.74	126	53.86	53.80	-26.6	64,353	-0.04%	大賣/
2020/09/01	120.1	52.04	150	52.33	53.10	-29.9	64,129	-0.05%	大買/大賣/
2020/08/31	101	52.06	87	52.10	51.40	14	63,696	0.02%	大買/
2020/08/28	132.1	53.16	104	52.33	51.80	28.1	63,696	0.04%	大買/大賣/
2020/08/27	94.9	54.45	92	54.96	55.10	2.9	63,450	0.00%
2020/08/26	86.1	54.69	59	54.80	53.90	27.1	63,286	0.04%
2020/08/25	133	54.61	133	54.57	54.00	0	62,944	0.00%	大買/大賣/
2020/08/24	321	58.03	220.3	56.51	55.20	100.7	62,792	0.16%	大買/大賣/
2020/08/21	102	56.17	222	56.97	57.40	-120	61,011	-0.20%	大買/大賣/鉅額交易
2020/08/20	264.5	53.14	181	53.69	52.20	83.5	62,227	0.13%	大買/大賣/
2020/08/19	223	56.58	153	56.83	56.60	70	61,656	0.11%	大買/大賣/
2020/08/18	48	54.83	339	55.76	56.20	-291	61,108	-0.48%	大賣/鉅額交易
2020/08/17	100	53.60	79	53.42	53.10	21	60,793	0.03%
2020/08/14	189	52.43	176	52.35	53.10	13	60,487	0.02%	大買/大賣/
2020/08/13	367	50.41	307	50.34	52.20	60	58,936	0.10%	大買/大賣/
2020/08/12	120	46.95	216.3	46.32	48.20	-96.3	56,215	-0.17%	大買/大賣/
2020/08/11	64	43.72	64	43.94	43.85	0	55,202	0.00%
2020/08/10	104	44.15	186	44.39	43.60	-82	55,347	-0.15%	大買/大賣/
2020/08/07	16	42.17	54	42.40	42.10	-38	54,708	-0.07%
2020/08/06	76	41.94	72	41.81	41.40	4	55,555	0.01%
2020/08/05	201.5	42.12	205.2	42.01	42.70	-3.7	55,729	-0.01%	大買/大賣/
2020/08/04	87	40.66	37	40.68	40.35	50	55,561	0.09%
2020/08/03	249	40.73	249	40.50	41.20	0	55,548	0.00%	大買/大賣/
2020/07/31	102	40.42	73	40.63	40.30	29	55,641	0.05%	大買/
2020/07/30	105	40.90	72.2	41.02	40.80	32.9	56,159	0.06%	大買/
2020/07/29	403	41.21	377	41.18	40.55	26	56,588	0.05%	大買/大賣/
2020/07/28	265	42.47	266	41.92	42.50	-1	56,594	0.00%	大買/大賣/
2020/07/27	166.5	42.93	189	42.98	42.15	-22.5	56,788	-0.04%	大買/大賣/
2020/07/24	197.5	42.57	186	42.32	41.55	11.5	56,984	0.02%	大買/大賣/
2020/07/23	166	43.25	148.7	43.50	43.75	17.3	57,673	0.03%	大買/大賣/
2020/07/22	155	42.78	159	42.62	42.30	-4	58,198	-0.01%	大買/大賣/
2020/07/21	128	42.02	119	42.21	41.80	9	57,408	0.02%	大買/大賣/
2020/07/20	148	40.42	186	39.89	41.90	-38	57,098	-0.07%	大買/大賣/
2020/07/17	180	39.16	166	39.38	38.10	14	56,222	0.02%	大買/大賣/
2020/07/16	152	37.82	245	37.78	38.80	-93	54,977	-0.17%	大買/大賣/
2020/07/15	103	37.16	239	37.29	36.55	-136	54,307	-0.25%	大買/大賣/鉅額交易
2020/07/14	62	36.01	143	35.79	35.65	-81	54,106	-0.15%	大賣/
2020/07/13	174	36.19	331	35.93	36.50	-157	54,451	-0.29%	大買/大賣/鉅額交易
2020/07/10	120	33.71	177	33.19	33.90	-57	54,216	-0.11%	大買/大賣/
2020/07/09	81.1	34.14	37	34.33	33.65	44.1	54,678	0.08%
2020/07/08	72	34.02	104	33.90	34.20	-32	55,282	-0.06%	大賣/
2020/07/07	225	34.18	83	34.28	33.70	142	55,943	0.25%	大買/鉅額交易
2020/07/06	184	35.45	137	35.57	35.15	47	56,323	0.08%	大買/大賣/
2020/07/03	188	34.42	285	34.53	34.50	-97	56,313	-0.17%	大買/大賣/
2020/07/02	110	33.33	44	33.43	33.20	66	55,775	0.12%	大買/
2020/07/01	210	33.82	173	33.82	33.40	37	56,138	0.07%	大買/大賣/
2020/06/30	293	33.78	216	33.90	33.60	77	57,055	0.13%	大買/大賣/
2020/06/29	112	32.14	110	32.07	32.10	2	57,793	0.00%	大買/大賣/
2020/06/24	108	31.77	103	31.79	32.00	5	59,076	0.01%	大買/大賣/
2020/06/23	106	31.60	135	31.78	31.65	-29	60,318	-0.05%	大買/大賣/
2020/06/22	85	32.35	25	32.91	32.05	60	60,822	0.10%
2020/06/19	79	33.31	78	33.32	33.30	1	61,315	0.00%
2020/06/18	134	33.12	158	33.04	33.15	-24	61,646	-0.04%	大買/大賣/
2020/06/17	108	33.74	43	33.99	33.20	65	61,513	0.11%	大買/
2020/06/16	80	33.21	131	33.66	34.25	-51	61,513	-0.08%	大賣/
2020/06/15	153.5	31.64	104	31.78	31.15	49.5	61,691	0.08%	大買/大賣/
2020/06/12	58	32.80	51	32.90	32.45	7	63,144	0.01%
2020/06/11	161	33.57	95	33.47	33.75	66	64,561	0.10%	大買/
2020/06/10	83	33.32	36	33.30	33.10	47	65,914	0.07%
2020/06/09	153	34.13	113	34.17	33.90	40	67,752	0.06%	大買/大賣/
2020/06/08	55	34.84	74	34.80	33.95	-19	68,454	-0.03%
2020/06/05	101	35.06	103	35.16	35.00	-2	70,044	0.00%	大買/大賣/
2020/06/04	69	35.36	69	35.42	35.00	0	71,378	0.00%
2020/06/03	153	35.40	134	35.33	35.25	19	72,543	0.03%	大買/大賣/
2020/06/02	130	37.16	98	36.24	36.10	32	73,155	0.04%	大買/
2020/06/01	113	37.45	114	37.61	37.80	-1	73,512	0.00%	大買/大賣/
2020/05/29	92.5	37.01	75	37.40	37.25	17.5	74,101	0.02%
2020/05/28	211.3	37.34	195	36.91	37.00	16.3	74,253	0.02%	大買/大賣/
2020/05/27	311	38.12	284	37.63	36.90	27	73,667	0.04%	大買/大賣/
2020/05/26	103	35.07	175.5	35.91	36.45	-72.5	71,644	-0.10%	大買/大賣/
2020/05/25	156.5	32.79	131	32.94	33.15	25.5	70,485	0.04%	大買/大賣/
2020/05/22	70	33.74	56	33.99	33.35	14	69,924	0.02%
2020/05/21	63	33.82	169	33.87	33.65	-106	69,183	-0.15%	大賣/鉅額交易
2020/05/20	50.5	32.89	22	33.12	32.70	28.5	68,662	0.04%
2020/05/19	83	33.08	102	33.16	33.50	-19	68,360	-0.03%	大賣/
2020/05/18	193.3	33.12	135	32.46	32.30	58.3	67,883	0.09%	大買/大賣/
2020/05/15	102	33.76	111.2	33.35	34.10	-9.2	67,270	-0.01%	大買/大賣/
2020/05/14	147.3	33.39	129	33.65	32.55	18.3	66,571	0.03%	大買/大賣/
2020/05/13	154	34.01	97	34.11	33.60	57	66,131	0.09%	大買/
2020/05/12	79	34.30	270	33.93	34.50	-191	65,016	-0.29%	大賣/鉅額交易
2020/05/11	229	34.13	251	33.92	33.25	-22	64,952	-0.03%	大買/大賣/
2020/05/08	83	33.43	104	33.32	33.20	-21	64,286	-0.03%	大賣/
2020/05/07	146	32.97	162	33.08	33.50	-16	64,040	-0.02%	大買/大賣/
2020/05/06	188	33.11	193	32.44	32.15	-5	63,725	-0.01%	大買/大賣/
2020/05/05	295	34.23	191	33.45	33.00	104	63,131	0.16%	大買/大賣/鉅額交易
2020/05/04	150	33.27	182	33.08	34.05	-32	62,617	-0.05%	大買/大賣/
2020/04/30	199	32.92	267	32.90	33.05	-68	62,094	-0.11%	大買/大賣/
2020/04/29	174	31.95	222	32.08	32.10	-48	61,518	-0.08%	大買/大賣/
2020/04/28	347	32.17	175	31.98	31.25	172	60,935	0.28%	大買/大賣/鉅額交易
2020/04/27	190	30.42	325	30.31	31.50	-135	59,408	-0.23%	大買/大賣/鉅額交易
2020/04/24	34	28.50	51	28.53	28.65	-17	58,034	-0.03%
2020/04/23	119	28.36	98	28.43	28.50	21	57,913	0.04%	大買/
2020/04/22	112	27.69	116	27.64	28.35	-4	57,177	-0.01%	大買/大賣/
2020/04/21	197.1	27.34	127	27.79	27.05	70.1	56,362	0.12%	大買/大賣/
2020/04/20	122	27.90	112	27.85	27.70	10	55,798	0.02%	大買/大賣/
2020/04/17	353	28.45	162	27.79	27.80	191	55,711	0.34%	大買/大賣/鉅額交易
2020/04/16	118	28.33	128	28.50	28.60	-10	54,579	-0.02%	大買/大賣/
2020/04/15	83	28.12	85	27.96	27.80	-2	54,265	0.00%
2020/04/14	308	27.76	331	28.01	28.75	-23	53,103	-0.04%	大買/大賣/
2020/04/13	48	26.78	72	26.73	26.80	-24	52,502	-0.05%
2020/04/10	162	26.53	149	26.63	26.40	13	52,164	0.02%	大買/大賣/
2020/04/09	285	26.55	214	26.31	25.35	71	51,436	0.14%	大買/大賣/
2020/04/08	176.1	27.95	243	27.33	26.50	-67	50,729	-0.13%	大買/大賣/
2020/04/07	189	28.49	241	28.56	28.35	-52	49,950	-0.10%	大買/大賣/
2020/04/06	132	26.35	116	26.81	26.90	16	50,020	0.03%	大買/大賣/
2020/04/01	319	24.85	389	24.55	25.15	-70	49,877	-0.14%	大買/大賣/
2020/03/31	370	24.44	312	24.69	24.25	58	48,514	0.12%	大買/大賣/
2020/03/30	209	23.05	186	23.34	23.60	23	46,687	0.05%	大買/大賣/
2020/03/27	295	22.56	403	22.48	23.10	-108	45,112	-0.24%	大買/大賣/鉅額交易
2020/03/26	240	20.66	288	20.83	21.00	-48	43,532	-0.11%	大買/大賣/
2020/03/25	194	19.87	301	20.04	20.20	-107	42,629	-0.25%	大買/大賣/鉅額交易
2020/03/24	247	18.74	229	18.62	18.85	18	41,664	0.04%	大買/大賣/
2020/03/23	41	17.39	83	17.42	17.75	-42	41,110	-0.10%
2020/03/20	285	18.21	367	18.19	18.00	-82	40,715	-0.20%	大買/大賣/
2020/03/19	228	18.57	138	17.59	17.20	90	39,451	0.23%	大買/大賣/
2020/03/18	476	20.09	274	19.44	19.10	202	38,401	0.53%	大買/大賣/鉅額交易
2020/03/17	340	20.44	347	20.59	20.05	-7	36,538	-0.02%	大買/大賣/
2020/03/16	306	21.08	231	20.64	19.80	75	34,930	0.21%	大買/大賣/
2020/03/13	310	20.22	411	20.34	21.85	-101	33,077	-0.31%	大買/大賣/鉅額交易
2020/03/12	121	20.81	26	21.18	19.90	95	30,903	0.31%	大買/
2020/03/11	295	21.66	287	22.13	22.10	8	29,944	0.03%	大買/大賣/
2020/03/10	37	19.94	61	20.17	20.50	-24	27,942	-0.09%
2020/03/09	249	20.16	148	19.50	18.65	101	26,321	0.38%	大買/大賣/鉅額交易
2020/03/06	70	19.38	111	19.44	20.10	-41	24,818	-0.17%	大賣/
2020/03/05	65	18.08	91	18.29	18.50	-26	23,647	-0.11%
2020/03/04	97	17.44	61	17.46	17.75	36	22,811	0.16%
2020/03/03	23	16.56	69	16.76	17.05	-46	21,797	-0.21%
2020/03/02	1	15.00	8	15.21	15.50	-7	21,006	-0.03%
2020/02/27	31	14.92	21	15.30	14.80	10	21,197	0.05%
2020/02/26	9	15.85	2	15.60	15.45	7	21,767	0.03%
2020/02/25	13	15.67	35	15.44	15.95	-22	22,681	-0.10%
2020/02/24	0	0.00	1	15.75	15.65	-1	23,338	0.00%
2020/02/21	4	16.15	22	15.97	16.10	-18	23,798	-0.08%
2020/02/20	1	15.80	1	15.75	15.85	0	24,220	0.00%
2020/02/19	3	15.70	21	15.74	15.70	-18	24,387	-0.07%
2020/02/18	5	15.40	1	15.45	15.70	4	24,726	0.02%
2020/02/17	5	15.64	37	15.60	15.55	-32	24,570	-0.13%
2020/02/14	5	15.69	12.2	15.53	15.75	-7.2	24,439	-0.03%
2020/02/13	17	15.56	12	15.38	15.25	5	24,131	0.02%
2020/02/12	35	15.37	86	15.47	15.50	-51	23,954	-0.21%
2020/02/11	10	14.40	21	14.61	14.85	-11	23,255	-0.05%
2020/02/10	10	13.50	10	13.75	14.40	0	23,187	0.00%
2020/02/07	22	14.39	0	0.00	14.30	22	23,024	0.10%
2020/02/06	0	0.00	4	14.93	14.95	-4	22,816	-0.02%
2020/02/05	48	14.64	21	15.16	14.40	27	22,607	0.12%
2020/02/04	46	15.02	46	15.03	15.00	0	22,350	0.00%
2020/02/03	49	14.21	5	14.50	14.35	44	23,078	0.19%
2020/01/31	83	15.45	4	14.95	15.30	79	22,970	0.34%
2020/01/30	91	16.59	2	16.20	16.20	89	22,697	0.39%
2020/01/20	24	17.99	16	18.09	18.00	8	22,672	0.04%
2020/01/17	11	17.80	8	17.96	18.00	3	22,658	0.01%
2020/01/16	12	17.99	4	17.79	17.70	8	22,405	0.04%
2020/01/15	4	18.34	1	18.25	18.10	3	22,242	0.01%
2020/01/14	17	18.18	21.1	18.20	18.40	-4.1	22,156	-0.02%
2020/01/13	40	18.08	48	18.17	17.85	-8	21,854	-0.04%
2020/01/10	2	17.78	6	17.98	17.80	-4	21,099	-0.02%
2020/01/09	16	18.14	64	17.64	18.30	-48	20,514	-0.23%
2020/01/08	27	16.79	42	17.02	17.15	-15	19,878	-0.08%
2020/01/07	54	17.20	21	17.04	17.05	33	19,780	0.17%
2020/01/06	20	17.03	59	17.19	17.40	-39	19,344	-0.20%
2020/01/03	45	16.87	90	16.87	16.85	-45	18,782	-0.24%
2020/01/02	45	16.75	61	16.94	16.85	-16	18,502	-0.09%
2019/12/31	1	16.55	0	0.00	16.65	1	18,242	0.01%
2019/12/30	79	16.87	83	17.09	16.80	-4	18,122	-0.02%
2019/12/27	17	16.71	102	16.71	16.75	-85	17,507	-0.49%	大賣/
2019/12/26	10	16.20	2	16.15	16.20	8	17,016	0.05%
2019/12/25	1	15.75	5	15.80	15.80	-4	16,928	-0.02%
2019/12/24	5	15.45	4	15.30	15.60	1	17,015	0.01%
2019/12/23	3	15.45	2.5	15.54	15.30	0.5	17,047	0.00%
2019/12/20	7	15.68	0	0.00	15.75	7	17,021	0.04%
2019/12/18	10	15.76	26	15.80	15.75	-16	17,159	-0.09%
2019/12/17	57	16.33	54	16.49	16.25	3	17,121	0.02%
2019/12/16	7	16.11	20	16.24	16.25	-13	17,244	-0.08%
2019/12/13	27	16.05	12	16.01	15.95	15	17,293	0.09%
2019/12/12	62	16.45	44	16.51	16.30	18	17,347	0.10%
2019/12/11	77	16.59	90	16.65	16.50	-13	17,921	-0.07%
2019/12/10	23	16.22	56	16.41	16.55	-33	17,896	-0.18%
2019/12/09	70	16.48	57	16.41	16.30	13	18,240	0.07%
2019/12/06	93	16.17	98	16.25	16.35	-5	18,132	-0.03%
2019/12/05	2	15.60	15	15.70	15.70	-13	17,726	-0.07%
2019/12/04	30	15.45	9	15.54	15.55	21	18,063	0.12%
2019/12/03	10	15.55	36	15.67	15.70	-26	18,789	-0.14%
2019/12/02	29	15.15	28	15.40	15.50	1	19,620	0.01%
2019/11/29	37	15.60	10	15.90	15.50	27	19,782	0.14%
2019/11/28	48	15.72	6	15.65	15.60	42	20,209	0.21%
2019/11/27	68	16.26	68	15.96	16.10	0	20,992	0.00%
2019/11/26	18	16.16	12	16.12	16.15	6	21,042	0.03%
2019/11/25	98.5	16.51	67	16.72	16.25	31.5	20,617	0.15%
2019/11/22	108	16.68	75.1	16.89	16.15	32.9	19,834	0.17%	大買/
2019/11/21	847	15.98	170	16.06	16.55	677	18,704	3.62%	大買/大賣/鉅額交易
2019/11/20	127	15.68	57	15.74	15.70	70	17,910	0.39%	大買/
2019/11/19	72	15.44	96	15.53	15.40	-24	17,547	-0.14%
2019/11/18	31	15.09	31	15.18	15.15	0	16,976	0.00%
2019/11/15	6	14.96	42	14.83	14.90	-36	16,709	-0.22%
2019/11/12	1	13.95	1	14.00	14.05	0	16,615	0.00%
2019/11/11	13	13.68	4	14.20	13.60	9	16,621	0.05%
2019/11/08	10	14.18	0.1	14.10	14.15	9.9	16,570	0.06%
2019/11/07	19	14.09	0	0.00	14.15	19	16,592	0.11%
2019/11/06	0	0.00	11	14.56	14.45	-11	16,521	-0.07%
2019/11/05	13	14.78	3	14.75	14.70	10	16,498	0.06%
2019/11/04	16	14.69	8	14.67	14.60	8	16,542	0.05%
2019/11/01	12	15.05	40	15.13	14.90	-28	16,438	-0.17%
2019/10/31	114	15.70	79	15.65	15.35	35	16,321	0.21%	大買/
2019/10/30	3	14.95	44	14.96	15.00	-41	15,333	-0.27%
2019/10/29	25	14.56	3	15.00	14.45	22	15,140	0.15%
2019/10/28	9	14.94	14	14.94	14.90	-5	15,233	-0.03%
2019/10/25	0	0.00	3	14.83	14.80	-3	15,513	-0.02%
2019/10/24	2	14.70	3	14.80	14.75	-1	15,525	-0.01%
2019/10/23	0	0.00	1	14.65	14.70	-1	15,859	-0.01%
2019/10/22	5	14.67	2	14.85	14.55	3	15,876	0.02%
2019/10/21	0	0.00	2	14.80	14.75	-2	15,823	-0.01%
2019/10/18	1	14.50	0	0.00	14.55	1	15,857	0.01%
2019/10/17	11	14.56	46	14.51	14.55	-35	15,948	-0.22%
2019/10/16	33	14.45	8	14.43	14.40	25	16,089	0.16%
2019/10/15	79	14.60	66	14.62	14.70	13	16,377	0.08%
2019/10/14	4	14.25	4	14.23	14.25	0	16,316	0.00%
2019/10/09	10	13.72	10	13.75	13.60	0	16,563	0.00%
2019/10/08	3	13.73	1	13.85	13.75	2	16,613	0.01%
2019/10/07	1	13.90	0	0.00	13.90	1	16,657	0.01%
2019/10/04	23	14.02	0	0.00	13.90	23	16,669	0.14%
2019/10/03	16	14.15	16	13.99	14.10	0	16,608	0.00%
2019/10/02	0	0.00	5	14.05	14.15	-5	16,566	-0.03%
2019/10/01	0	0.00	10	14.20	14.20	-10	16,643	-0.06%
2019/09/27	28	13.70	0	0.00	13.80	28	16,560	0.17%
2019/09/26	13	14.32	1.1	14.42	14.20	11.9	16,446	0.07%
2019/09/25	2	14.35	1	14.50	14.35	1	16,418	0.01%
2019/09/24	2	14.60	2	14.70	14.55	0	16,485	0.00%
2019/09/23	5	14.95	4	14.83	14.80	1	16,398	0.01%
2019/09/20	11	14.56	40	14.73	14.70	-29	16,339	-0.18%
2019/09/19	45	14.60	9	14.70	14.50	36	16,310	0.22%
2019/09/18	21	15.00	20	14.90	14.85	1	16,202	0.01%
2019/09/17	3	15.10	29	14.92	15.00	-26	16,088	-0.16%
2019/09/16	30	15.22	17	15.31	15.10	13	15,838	0.08%
2019/09/12	2	15.08	8	15.07	15.05	-6	15,112	-0.04%
2019/09/11	15	14.96	37	14.88	15.20	-22	14,883	-0.15%
2019/09/10	10	14.58	21	14.53	14.55	-11	14,308	-0.08%
2019/09/09	15	14.53	61	14.56	14.55	-46	14,145	-0.33%
2019/09/06	12	14.71	13	14.38	14.55	-1	13,956	-0.01%
2019/09/05	26	14.84	19	14.86	14.75	7	13,659	0.05%
2019/09/04	29	14.92	56	15.02	15.10	-27	13,004	-0.21%
2019/09/03	29	14.45	24	14.49	14.45	5	12,321	0.04%
2019/09/02	46	14.52	35	14.61	14.80	11	11,884	0.09%
2019/08/30	76	14.21	126	14.23	14.45	-50	11,134	-0.45%	大賣/
2019/08/29	33	13.25	50	13.28	13.45	-17	10,088	-0.17%
2019/08/28	5	12.95	9	13.00	12.90	-4	9,654	-0.04%
2019/08/27	19	12.95	12	12.97	12.85	7	9,632	0.07%
2019/08/26	12	12.65	6	12.80	12.75	6	9,601	0.06%
2019/08/23	20	13.20	11	13.20	13.15	9	9,533	0.09%
2019/08/22	5	13.30	35	13.44	13.50	-30	9,474	-0.32%
2019/08/21	1	13.15	15	13.14	13.15	-14	9,142	-0.15%
2019/08/20	5	12.75	17	12.90	12.70	-12	9,035	-0.13%
2019/08/19	11	12.94	0	0.00	12.80	11	9,010	0.12%
2019/08/16	1	12.75	0	0.00	12.80	1	8,950	0.01%
2019/08/15	12	12.36	50	12.59	12.90	-38	8,846	-0.43%
2019/08/14	12	12.39	22	12.44	12.35	-10	8,724	-0.11%
2019/08/13	34	12.22	0	0.00	12.15	34	8,759	0.39%
2019/08/12	2	12.70	2	12.65	12.50	0	8,864	0.00%
2019/08/08	15	12.33	36	12.49	12.70	-21	8,897	-0.24%
2019/08/07	33	12.15	15	12.20	12.10	18	8,873	0.20%
2019/08/06	26.8	12.14	32	12.11	12.30	-5.2	8,854	-0.06%
2019/08/05	37	12.03	11	12.10	11.95	26	8,779	0.30%
2019/08/02	18	12.48	16	12.62	12.25	2	8,777	0.02%
2019/08/01	73	13.02	20	13.05	13.05	53	8,634	0.61%
2019/07/30	50	13.52	10	13.83	13.40	40	8,395	0.48%
2019/07/29	33	13.89	54	13.95	13.85	-21	8,132	-0.26%
2019/07/26	24	13.43	13	13.51	13.50	11	7,639	0.14%
2019/07/25	23	13.51	92	13.52	13.40	-69	7,599	-0.91%
2019/07/24	31	12.99	23	13.05	12.95	8	7,238	0.11%
2019/07/23	23	13.21	7	13.35	13.25	16	7,257	0.22%
2019/07/22	4	13.43	30	13.56	13.60	-26	7,202	-0.36%
2019/07/19	1	13.10	0	0.00	13.05	1	7,063	0.01%
2019/07/18	18	13.34	13	13.28	13.05	5	7,084	0.07%
2019/07/17	4	13.18	8	13.09	13.30	-4	7,012	-0.06%
2019/07/16	0	0.00	35	12.60	12.90	-35	6,618	-0.53%
2019/07/15	23	12.57	41	12.53	12.65	-18	6,514	-0.28%
2019/07/12	3	12.15	0	0.00	12.15	3	6,223	0.05%
2019/07/11	8	12.05	1	12.10	12.20	7	6,337	0.11%
2019/07/08	20	11.90	0	0.00	11.90	20	6,669	0.30%
2019/07/05	32	12.15	15	12.18	12.05	17	6,889	0.25%
2019/07/04	5	11.90	0	0.00	12.00	5	7,009	0.07%
2019/07/03	3	12.00	6	11.88	11.80	-3	7,866	-0.04%
2019/07/02	8	11.90	5	11.95	12.05	3	8,493	0.04%
2019/07/01	20	12.15	100	12.20	11.95	-80	8,852	-0.90%
2019/06/28	0	0.00	26	11.64	11.65	-26	8,811	-0.30%
2019/06/27	3	11.75	0	0.00	11.75	3	8,918	0.03%
2019/06/26	2	11.75	0	0.00	11.50	2	8,869	0.02%
2019/06/25	20	11.90	20	12.30	11.80	0	8,900	0.00%
2019/06/21	2	11.95	0	0.00	11.85	2	8,900	0.02%
2019/06/20	10	11.95	1	12.00	11.95	9	8,946	0.10%
2019/06/19	25	11.81	16	11.79	11.85	9	9,136	0.10%
2019/06/17	0	0.00	18	11.62	11.50	-18	9,669	-0.19%
2019/06/14	0	0.00	2	11.70	11.65	-2	9,679	-0.02%
2019/06/13	20	11.80	10	11.75	11.75	10	9,785	0.10%
2019/06/12	24	11.75	18	11.57	11.65	6	9,772	0.06%
2019/06/11	4	11.45	121	11.84	11.90	-117	9,632	-1.21%	大賣/鉅額交易
2019/06/10	0	0.00	2	10.85	10.85	-2	9,393	-0.02%
2019/06/05	10	10.90	0	0.00	10.90	10	9,494	0.11%
2019/06/03	5	10.88	0	0.00	10.90	5	9,638	0.05%
2019/05/30	1	10.85	2	10.85	11.10	-1	9,733	-0.01%
2019/05/27	12	10.74	3	10.80	10.70	9	9,963	0.09%
2019/05/24	3	10.83	0	0.00	10.75	3	10,045	0.03%
2019/05/22	3	11.25	0	0.00	11.25	3	10,184	0.03%
2019/05/21	11	10.80	0	0.00	11.10	11	10,370	0.11%
2019/05/20	11	11.64	8	11.15	11.10	3	10,623	0.03%
2019/05/17	22	12.24	35	12.13	11.90	-13	10,694	-0.12%
2019/05/16	10	11.95	5	12.07	11.75	5	10,831	0.05%
2019/05/15	2	12.15	13	12.10	12.15	-11	11,275	-0.10%
2019/05/14	1	11.50	30	11.43	11.50	-29	11,395	-0.25%
2019/05/13	20	11.35	11	11.71	11.40	9	11,535	0.08%
2019/05/10	54	11.94	32	11.94	11.75	22	11,519	0.19%
2019/05/09	11	12.15	0	0.00	12.10	11	11,449	0.10%
2019/05/08	0	0.00	2	12.70	12.70	-2	11,407	-0.02%
2019/05/07	20	12.58	20	12.65	12.55	0	11,432	0.00%
2019/05/06	1	12.40	0	0.00	12.40	1	11,457	0.01%
2019/05/02	1	12.85	10	12.70	12.95	-9	11,512	-0.08%
2019/04/30	5	12.35	1	12.50	12.50	4	11,828	0.03%
2019/04/29	11	12.63	2	12.50	12.50	9	11,953	0.08%
2019/04/26	17	13.21	10	13.15	13.15	7	11,857	0.06%
2019/04/25	21	13.38	20	13.38	13.40	1	11,981	0.01%
2019/04/24	25	13.34	10	13.50	13.25	15	12,252	0.12%
2019/04/22	5	13.70	0	0.00	13.75	5	12,720	0.04%
2019/04/19	1	13.65	28	13.62	13.65	-27	12,811	-0.21%
2019/04/18	16	13.78	0.7	13.45	13.55	15.3	13,033	0.12%
2019/04/17	33	14.05	5	13.98	13.95	28	13,250	0.21%
2019/04/16	2	14.20	8.2	14.21	14.20	-6.2	13,785	-0.04%
2019/04/15	0	0.00	11	14.16	14.00	-11	14,559	-0.08%
2019/04/12	12	13.93	6	14.41	13.90	6	14,618	0.04%
2019/04/11	18	14.18	2	14.63	14.15	16	14,573	0.11%
2019/04/10	2	14.72	9	14.84	14.60	-7	14,472	-0.05%
2019/04/09	92	15.61	57	15.21	14.80	35	14,352	0.24%
2019/04/08	4	14.55	53	14.96	15.30	-49	13,921	-0.35%
2019/04/03	4	14.08	35	14.03	13.95	-31	13,527	-0.23%
2019/04/02	0	0.00	7	13.64	13.30	-7	13,461	-0.05%
2019/04/01	5	13.42	4	13.40	13.40	1	13,529	0.01%
2019/03/29	4	13.23	11	13.22	13.25	-7	13,551	-0.05%
2019/03/28	12	13.11	1	13.20	13.05	11	13,781	0.08%
2019/03/27	10	13.55	0	0.00	13.50	10	13,798	0.07%
2019/03/26	24	13.59	0	0.00	13.55	24	13,781	0.17%
2019/03/25	24	13.75	0	0.00	13.75	24	13,752	0.17%
2019/03/22	5	14.00	17	14.15	14.10	-12	13,772	-0.09%
2019/03/21	20	14.21	0	0.00	14.15	20	13,846	0.14%
2019/03/20	21	14.36	36	14.45	14.30	-15	13,962	-0.11%
2019/03/19	20	13.95	20	13.90	13.80	0	13,686	0.00%
2019/03/18	52	13.90	55	13.95	13.85	-3	14,141	-0.02%
2019/03/15	0	0.00	38	13.73	13.75	-38	15,426	-0.25%
2019/03/13	7	13.45	0	0.00	13.40	7	16,657	0.04%
2019/03/12	28	13.59	0	0.00	13.50	28	16,897	0.17%
2019/03/11	0	0.00	4	13.55	13.60	-4	17,158	-0.02%
2019/03/08	2	13.55	4	13.60	13.60	-2	17,402	-0.01%
2019/03/07	6	13.74	2	13.70	13.70	4	17,504	0.02%
2019/03/05	3	14.25	0	0.00	14.00	3	17,887	0.02%
2019/03/04	0	0.00	12	13.92	14.20	-12	17,941	-0.07%
2019/02/27	10	13.75	0	0.00	13.80	10	17,987	0.06%
2019/02/26	5	14.25	10	14.35	14.00	-5	18,108	-0.03%
2019/02/25	10	14.10	0	0.00	14.10	10	18,196	0.05%
2019/02/21	1	14.05	10	14.05	14.00	-9	18,374	-0.05%
2019/02/20	20	14.60	10	14.25	14.20	10	18,544	0.05%
2019/02/19	24	14.72	37	14.48	14.40	-13	18,906	-0.07%
2019/02/18	2	14.43	3	14.35	14.10	-1	19,488	-0.01%
2019/02/15	4	14.19	25	14.43	14.10	-21	19,524	-0.11%
2019/02/14	30	14.27	44	14.32	14.10	-14	19,259	-0.07%
2019/02/13	7	13.81	0	0.00	13.65	7	18,769	0.04%
2019/02/12	0	0.00	36	13.75	13.90	-36	18,572	-0.19%
2019/02/11	3	13.30	0	0.00	13.40	3	18,485	0.02%
2019/01/30	0	0.00	15	13.35	13.25	-15	18,532	-0.08%
2019/01/29	0	0.00	1	13.30	13.25	-1	18,576	-0.01%
2019/01/25	2	13.30	6	13.17	13.15	-4	18,707	-0.02%
2019/01/24	8	13.36	5	13.40	13.25	3	18,874	0.02%
2019/01/23	10	13.13	6	13.16	13.35	4	18,954	0.02%
2019/01/22	25	13.29	2	13.25	13.10	23	19,032	0.12%
2019/01/21	17	14.04	9	14.06	13.90	8	18,660	0.04%
2019/01/18	9	13.82	4	13.75	13.90	5	18,513	0.03%
2019/01/17	7	14.08	1	13.75	13.75	6	18,514	0.03%
2019/01/16	5	14.00	13	13.96	13.90	-8	18,396	-0.04%
2019/01/15	28	13.81	26	14.06	13.65	2	18,118	0.01%
2019/01/14	1	13.45	1	13.25	13.45	0	17,558	0.00%
2019/01/11	1	13.35	3	13.45	13.35	-2	17,517	-0.01%
2019/01/10	20	13.59	10	14.00	13.45	10	17,403	0.06%
2019/01/09	21	14.14	9	14.13	14.00	12	17,156	0.07%
2019/01/08	96	14.38	131	14.35	14.55	-35	16,910	-0.21%	大賣/
2019/01/07	24	13.92	76	14.26	14.40	-52	16,250	-0.32%
2019/01/04	10	13.10	0	0.00	13.10	10	15,488	0.06%
2019/01/03	8	13.45	11	13.43	13.45	-3	15,492	-0.02%
2019/01/02	2	13.15	6	13.14	13.15	-4	15,392	-0.03%
2018/12/28	0	0.00	2	13.10	13.10	-2	15,350	-0.01%
2018/12/27	58	13.55	17	13.59	13.05	41	15,497	0.26%
2018/12/26	15	13.53	56	13.41	13.25	-41	15,310	-0.27%
2018/12/25	11	13.42	30	13.29	13.50	-19	15,415	-0.12%
2018/12/24	3	13.15	2	13.30	13.15	1	15,171	0.01%
2018/12/22	5	13.18	23	13.11	13.25	-18	15,044	-0.12%
2018/12/21	8	12.77	28	12.94	13.20	-20	14,973	-0.13%
2018/12/20	3	12.63	6	12.55	12.60	-3	14,911	-0.02%
2018/12/19	0	0.00	1	12.35	12.30	-1	14,834	-0.01%
2018/12/18	24	12.42	4	12.48	12.45	20	14,981	0.13%
2018/12/17	7	12.54	2	12.40	12.30	5	15,113	0.03%
2018/12/14	1	12.30	4	12.41	12.60	-3	15,534	-0.02%
2018/12/13	21	12.45	24	12.53	12.25	-3	15,407	-0.02%
2018/12/12	6	12.95	35	12.84	12.90	-29	15,294	-0.19%
2018/12/11	35	13.08	9	13.08	12.90	26	15,285	0.17%
2018/12/10	168	13.76	148	13.88	13.60	20	15,357	0.13%	大買/大賣/
2018/12/07	11	13.18	46.5	13.23	13.75	-35.5	14,342	-0.25%
2018/12/06	168	13.67	152	13.02	12.50	16	14,332	0.11%	大買/大賣/
2018/12/05	17	13.48	18	13.10	13.75	-1	14,145	-0.01%
2018/12/04	20	13.36	15	13.23	13.20	5	14,467	0.03%
2018/12/03	59	12.96	1	12.90	12.85	58	14,798	0.39%
2018/11/30	0	0.00	215	12.30	12.30	-215	15,372	-1.40%	大賣/鉅額交易
2018/11/29	81	12.24	71	12.40	12.10	10	16,645	0.06%
2018/11/28	1	12.90	1	12.75	12.80	0	16,412	0.00%
2018/11/27	4	12.80	22	12.80	12.90	-18	16,444	-0.11%
2018/11/26	3	12.52	30	12.45	12.55	-27	16,484	-0.16%
2018/11/23	50	12.38	0	0.00	12.40	50	16,524	0.30%
2018/11/22	5	12.60	2	12.30	12.30	3	16,605	0.02%
2018/11/21	11	12.90	10	13.00	13.10	1	16,482	0.01%
2018/11/20	1	12.80	24	12.80	12.95	-23	16,511	-0.14%
2018/11/19	74	13.07	75	12.98	13.15	-1	16,536	-0.01%
2018/11/16	136	12.88	113	13.15	13.00	23	16,487	0.14%	大買/大賣/
2018/11/15	86	12.24	82	12.51	12.50	4	16,133	0.02%
2018/11/14	0	0.00	12	11.85	11.85	-12	16,585	-0.07%
2018/11/13	9	10.70	41	10.45	10.80	-32	17,751	-0.18%
2018/11/12	0	0.00	1	10.55	10.65	-1	18,723	-0.01%
2018/11/09	0	0.00	13	10.36	10.45	-13	19,500	-0.07%
2018/11/08	2	10.50	32	10.65	10.50	-30	20,407	-0.15%
2018/11/07	10.5	10.34	1	10.55	10.60	9.5	20,800	0.05%
2018/11/06	32	10.56	18	10.19	10.15	14	20,844	0.07%
2018/11/05	30	10.32	5	10.33	10.40	25	20,954	0.12%
2018/11/02	3	10.58	24	10.67	10.30	-21	20,935	-0.10%
2018/11/01	12	10.15	42	10.25	10.65	-30	20,773	-0.14%
2018/10/31	28	10.12	20	10.30	10.20	8	20,560	0.04%
2018/10/30	0	0.00	14	9.71	9.86	-14	20,460	-0.07%
2018/10/29	1	9.22	0	0.00	9.10	1	20,271	0.00%
2018/10/26	120	9.31	20	9.29	9.23	100	20,228	0.49%	大買/
2018/10/25	122	9.64	11	9.79	9.43	111	20,159	0.55%	大買/鉅額交易
2018/10/24	8	9.95	1	10.10	10.05	7	20,069	0.03%
2018/10/23	1	10.10	58	10.14	10.05	-57	20,000	-0.28%
2018/10/22	8	10.21	0	0.00	10.25	8	19,977	0.04%
2018/10/19	0	0.00	5	10.05	10.00	-5	19,919	-0.03%
2018/10/18	11	10.29	3	10.30	10.25	8	19,835	0.04%
2018/10/17	55	10.40	21	10.46	10.35	34	19,788	0.17%
2018/10/16	24	10.53	21	10.64	10.45	3	19,689	0.02%
2018/10/15	10	10.44	11	10.58	10.30	-1	19,541	-0.01%
2018/10/12	10	10.15	0	0.00	10.40	10	19,446	0.05%
2018/10/11	0	0.00	6	10.05	9.77	-6	19,307	-0.03%
2018/10/09	1	11.00	31	10.85	10.85	-30	19,114	-0.16%
2018/10/08	50	11.10	52	11.14	11.15	-2	19,037	-0.01%
2018/10/05	167	11.22	63	11.04	11.05	104	18,940	0.55%	大買/鉅額交易
2018/10/04	9	11.65	3	11.63	11.50	6	18,673	0.03%
2018/10/03	22	11.62	57	11.50	11.45	-35	18,707	-0.19%
2018/10/01	9	12.45	0	0.00	12.50	9	18,207	0.05%
2018/09/28	6	12.23	0	0.00	12.30	6	18,148	0.03%
2018/09/27	12	12.63	15	12.43	12.30	-3	18,060	-0.02%
2018/09/26	0	0.00	3	12.35	12.30	-3	17,822	-0.02%
2018/09/25	7	12.36	9	12.15	12.55	-2	17,762	-0.01%
2018/09/21	11	12.65	13	12.63	12.45	-2	17,549	-0.01%
2018/09/20	13	12.40	52	12.44	12.25	-39	17,320	-0.23%
2018/09/19	1	13.05	0	0.00	13.05	1	16,795	0.01%
2018/09/18	29	13.42	15	13.30	13.30	14	16,584	0.08%
2018/09/17	14	13.48	3	13.50	13.50	11	16,401	0.07%
2018/09/14	58	13.83	65	13.84	14.00	-7	16,153	-0.04%
2018/09/13	46	13.07	62	13.11	13.20	-16	15,673	-0.10%
2018/09/12	50	13.23	6	13.31	13.20	44	15,263	0.29%
2018/09/11	58	13.59	35	13.29	13.90	23	14,759	0.16%
2018/09/10	29	13.25	52	13.78	13.05	-23	14,108	-0.16%
2018/09/07	41	14.97	12	14.98	14.45	29	13,489	0.21%
2018/09/06	59	14.79	74	14.72	14.70	-15	12,912	-0.12%
2018/09/05	115	16.14	119	16.03	15.10	-4	12,083	-0.03%	大買/大賣/
2018/09/04	4	16.03	10	15.96	16.05	-6	10,813	-0.06%
2018/09/03	30	15.90	5	15.79	15.65	25	10,756	0.23%
2018/08/31	17	16.41	10	16.47	16.70	7	10,728	0.07%
2018/08/30	50	16.23	0	0.00	16.00	50	10,548	0.47%
2018/08/29	35	15.92	19	16.15	16.10	16	10,415	0.15%
2018/08/28	7	15.24	22	15.15	15.20	-15	10,336	-0.15%
2018/08/27	12	14.94	8	14.89	15.10	4	10,217	0.04%
2018/08/24	32	15.13	19	15.32	15.05	13	10,035	0.13%
2018/08/23	14	15.62	21	15.80	16.00	-7	9,818	-0.07%
2018/08/22	13	15.02	22	15.08	15.05	-9	9,524	-0.09%
2018/08/21	63	14.68	76	15.23	15.30	-13	9,321	-0.14%
2018/08/20	110	14.04	112	13.92	14.20	-2	7,900	-0.03%	大買/大賣/
2018/08/17	18	13.75	66	13.90	14.30	-48	6,493	-0.74%
2018/08/16	94	12.57	74	12.53	13.00	20	5,438	0.37%
2018/08/15	22	11.96	44	12.22	12.20	-22	4,606	-0.48%
2018/08/14	10	11.15	11	10.86	11.25	-1	3,657	-0.03%
2018/08/13	5	9.90	1	10.35	10.25	4	3,157	0.13%
2018/08/10	2	10.50	18	10.39	10.45	-16	3,020	-0.53%
2018/08/09	0	0.00	11	10.15	10.10	-11	2,813	-0.39%
2018/08/08	0	0.00	10	10.05	10.10	-10	2,782	-0.36%
2018/08/07	11	10.00	1	10.20	9.95	10	2,805	0.36%
2018/08/06	0	0.00	4	10.03	10.05	-4	2,794	-0.14%
2018/07/31	0	0.00	1	9.84	9.80	-1	2,855	-0.04%
2018/07/30	1	9.89	0	0.00	9.80	1	2,858	0.03%
2018/07/27	0	0.00	1	9.82	9.84	-1	2,843	-0.04%
2018/07/26	0	0.00	16	9.55	9.73	-16	2,815	-0.57%
2018/07/25	6	9.45	9.3	9.46	9.45	-3.3	2,808	-0.12%
2018/07/24	0	0.00	1	9.45	9.45	-1	2,811	-0.04%
2018/07/23	11	9.36	10	9.39	9.39	1	2,814	0.04%
2018/07/20	11	9.44	0	0.00	9.42	11	2,824	0.39%
2018/07/19	0	0.00	5	9.52	9.44	-5	2,820	-0.18%
2018/07/18	1	9.40	0	0.00	9.50	1	2,835	0.04%
2018/07/17	7	9.45	12	9.46	9.46	-5	2,836	-0.18%
2018/07/12	10	9.53	0	0.00	9.44	10	2,863	0.35%
2018/07/11	12	9.56	0	0.00	9.54	12	2,865	0.42%
2018/07/10	1	9.36	0	0.00	9.36	1	2,578	0.04%
2018/07/06	1	9.26	0	0.00	9.25	1	2,766	0.04%
2018/07/05	3	9.38	0	0.00	9.27	3	2,752	0.11%
2018/07/03	2	9.75	0	0.00	9.68	2	2,733	0.07%
2018/06/29	4	9.88	3	9.85	9.88	1	2,711	0.04%
2018/06/28	1	9.82	0	0.00	9.76	1	2,699	0.04%
2018/06/22	0	0.00	1	10.05	10.05	-1	2,749	-0.04%
2018/06/20	3	10.00	0	0.00	10.05	3	2,655	0.11%
2018/06/12	42	10.67	44	10.46	10.60	-2	2,438	-0.08%
2018/06/11	0	0.00	10	9.99	10.40	-10	2,359	-0.42%
2018/06/08	41	10.24	41	10.23	10.10	0	2,261	0.00%
2018/06/07	15	9.89	15	9.95	9.91	0	2,190	0.00%
2018/06/06	10	9.95	21	10.00	9.90	-11	2,158	-0.51%
2018/06/05	34	9.66	38	9.75	9.71	-4	2,141	-0.19%
2018/06/04	4	9.56	10	9.56	9.56	-6	1,934	-0.31%
2018/05/31	3	9.35	5	9.38	9.33	-2	1,911	-0.10%
2018/05/30	10	9.25	0	0.00	9.24	10	1,894	0.53%
2018/05/28	0	0.00	5	9.26	9.23	-5	1,853	-0.27%
2018/05/25	0	0.00	5	9.23	9.15	-5	1,854	-0.27%
2018/05/23	5	9.16	1	9.15	9.12	4	1,879	0.21%
2018/05/22	5	9.14	0	0.00	9.15	5	1,882	0.27%
2018/05/21	0	0.00	5	9.14	9.18	-5	1,896	-0.26%
2018/05/18	10	9.08	3	9.11	9.03	7	1,890	0.37%
2018/05/16	1	9.11	0	0.00	9.09	1	1,946	0.05%
2018/05/14	5	9.38	1	9.36	9.36	4	2,029	0.20%
2018/05/11	5	9.50	11	9.67	9.50	-6	2,035	-0.29%
2018/05/10	0	0.00	1	9.46	9.50	-1	1,980	-0.05%
2018/05/08	2	9.60	0	0.00	9.50	2	2,023	0.10%
2018/05/04	10	9.39	0	0.00	9.38	10	1,981	0.50%
2018/05/02	20	9.43	10	9.50	9.40	10	2,022	0.49%
2018/04/27	5	9.40	0	0.00	9.25	5	2,030	0.25%
2018/04/26	11	9.40	10	9.34	9.30	1	2,080	0.05%
2018/04/24	11	9.50	0	0.00	9.48	11	2,111	0.52%
2018/04/23	6	9.75	5	9.87	9.71	1	2,117	0.05%
2018/04/20	0	0.00	1	9.97	9.97	-1	2,234	-0.04%
2018/04/19	6	10.10	19	10.02	10.00	-13	2,245	-0.58%
2018/04/18	5	9.88	0	0.00	9.83	5	2,257	0.22%
2018/04/16	6	9.96	16	9.99	9.92	-10	2,411	-0.41%
2018/04/13	16	10.22	13	10.23	10.10	3	2,454	0.12%
2018/04/12	18	9.97	1	9.95	10.00	17	2,602	0.65%
2018/04/11	0	0.00	5	9.71	9.72	-5	2,541	-0.20%
2018/04/09	0	0.00	4	9.78	9.63	-4	2,626	-0.15%
2018/03/29	5	9.97	5	9.87	9.83	0	2,842	0.00%
2018/03/27	5	9.72	0	0.00	9.72	5	2,932	0.17%
2018/03/23	1	9.36	0	0.00	9.40	1	3,587	0.03%
2018/03/22	1	9.80	0	0.00	9.62	1	3,593	0.03%
2018/03/13	0	0.00	6	9.91	9.85	-6	3,952	-0.15%
2018/03/09	0	0.00	22	9.68	9.64	-22	4,050	-0.54%
2018/03/08	8	9.56	28	9.55	9.53	-20	4,076	-0.49%
2018/03/07	0	0.00	5	9.65	9.48	-5	4,227	-0.12%
2018/03/06	0	0.00	5	9.42	9.41	-5	4,230	-0.12%
2018/03/05	6	9.38	0	0.00	9.31	6	4,342	0.14%
2018/03/01	5	9.46	12	9.49	9.54	-7	4,663	-0.15%
2018/02/27	0	0.00	21	9.63	9.58	-21	4,687	-0.45%
2018/02/26	0	0.00	1	9.50	9.50	-1	4,776	-0.02%
2018/02/23	0	0.00	1	9.46	9.40	-1	4,775	-0.02%
2018/02/21	4	9.30	0	0.00	9.32	4	4,866	0.08%
2018/02/12	10	9.00	9	9.01	9.06	1	4,960	0.02%
2018/02/09	0	0.00	30	8.15	8.60	-30	4,999	-0.60%
2018/02/08	51	9.15	0	0.00	9.02	51	5,019	1.02%
2018/02/07	17	9.25	12	9.28	9.20	5	5,073	0.10%
2018/02/06	12	9.45	0	0.00	9.05	12	5,226	0.23%
2018/02/05	5	9.96	3	9.95	10.00	2	5,214	0.04%
2018/01/31	0	0.00	10	10.25	10.25	-10	5,500	-0.18%
2018/01/30	5	10.35	5	10.35	10.40	0	5,591	0.00%
2018/01/25	20	10.23	14	10.20	10.20	6	6,146	0.10%
2018/01/24	2	10.18	0	0.00	10.15	2	6,628	0.03%
2018/01/23	16	10.25	1	10.20	10.15	15	6,663	0.23%
2018/01/22	0	0.00	2	10.20	10.20	-2	6,673	-0.03%
2018/01/17	10	10.50	0	0.00	10.45	10	6,815	0.15%
2018/01/15	0	0.00	10	10.35	10.35	-10	6,832	-0.15%
2018/01/12	1	10.40	0	0.00	10.40	1	6,802	0.01%
2018/01/11	5	10.60	4	10.45	10.45	1	6,785	0.01%
2018/01/10	0	0.00	4	10.50	10.45	-4	6,692	-0.06%
2018/01/08	10	11.05	12	10.88	10.90	-2	6,553	-0.03%
2018/01/03	0	0.00	12	10.65	10.60	-12	6,260	-0.19%
2018/01/02	12.7	10.66	0	0.00	10.75	12.7	6,219	0.20%