金像電 (2368)-元大-高雄券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	194.43	13.1	195.34	191.00	-6	4,738	-0.13%
2024/11/21	1	191.00	9.2	184.53	188.50	-8.2	4,565	-0.18%
2024/11/20	0	177.25	5	175.50	175.50	-5	4,447	-0.11%
2024/11/19	1	175.50	0	0.00	177.50	1	4,461	0.02%
2024/11/18	2.1	176.61	1.1	177.23	176.50	1	4,554	0.02%
2024/11/15	2	182.97	1	182.00	182.00	1	4,671	0.02%
2024/11/14	14	178.79	3	178.17	180.00	11	4,698	0.23%
2024/11/13	3.2	174.37	3	174.67	177.50	0.2	4,636	0.00%
2024/11/12	3.2	173.59	11	173.45	172.50	-7.8	4,625	-0.17%
2024/11/11	1.3	180.39	5.1	179.61	180.00	-3.8	4,589	-0.08%
2024/11/08	8.1	182.68	2	183.50	181.50	6.1	4,610	0.13%
2024/11/07	2.2	188.36	0	0.00	188.50	2.2	4,627	0.05%
2024/11/06	0.1	192.04	0	0.00	188.50	0.1	4,813	0.00%
2024/11/05	1.1	188.55	0	0.00	190.00	1.1	4,905	0.02%
2024/11/01	0.2	187.55	0	0.00	188.00	0.2	5,123	0.00%
2024/10/30	0.2	190.33	0	0.00	188.50	0.2	5,273	0.00%
2024/10/29	30	194.75	30	191.83	194.00	0	5,459	0.00%
2024/10/28	2	196.25	0	0.00	195.00	2	5,572	0.04%
2024/10/25	1	197.00	0.1	197.00	198.00	0.9	5,616	0.02%
2024/10/24	0.1	198.50	6	198.25	198.00	-5.9	5,654	-0.10%
2024/10/23	3	200.68	3	200.17	200.50	0	5,705	0.00%
2024/10/22	2	202.00	3	201.67	203.00	-1	5,762	-0.02%
2024/10/21	0	0.00	3	197.00	198.00	-3	5,748	-0.05%
2024/10/18	1.1	190.18	1.1	193.33	191.50	0.1	5,741	0.00%
2024/10/17	7.1	189.93	6.3	190.90	193.00	0.8	5,795	0.01%
2024/10/16	12	186.54	0	0.00	189.50	12	5,821	0.21%
2024/10/15	0.2	189.01	10	188.00	188.50	-9.8	5,966	-0.16%
2024/10/11	3.4	188.96	2	185.75	187.00	1.4	6,114	0.02%
2024/10/09	2.3	187.64	0	0.00	185.00	2.3	6,170	0.04%
2024/10/08	1.1	187.52	0	0.00	190.00	1.1	6,157	0.02%
2024/10/07	1	192.50	0	0.00	193.50	1	6,310	0.02%
2024/10/04	3.4	189.98	0	0.00	187.50	3.4	6,443	0.05%
2024/10/01	3.1	199.14	1	197.00	197.00	2.1	6,667	0.03%
2024/09/30	1.1	197.68	0	0.00	198.00	1.1	6,740	0.02%
2024/09/27	0	0.00	2.1	205.46	204.00	-2.1	6,913	-0.03%
2024/09/26	2	205.00	2	202.75	203.00	0	7,185	0.00%
2024/09/25	0	0.00	3	207.33	207.00	-3	7,328	-0.04%
2024/09/24	1	200.00	0	0.00	201.00	1	7,508	0.01%
2024/09/23	2	203.75	1.1	203.96	202.00	0.9	7,589	0.01%
2024/09/20	1	204.51	0	0.00	203.50	1	7,634	0.01%
2024/09/19	1	199.51	1	205.00	205.00	0	7,683	0.00%
2024/09/18	1	198.50	0	0.00	199.00	1	7,939	0.01%
2024/09/16	1	205.00	1	205.00	205.50	0	8,071	0.00%
2024/09/13	2	202.01	0	0.00	202.50	2	8,150	0.03%
2024/09/11	1	198.49	3	199.00	198.50	-2	8,198	-0.02%
2024/09/10	5.3	196.60	1	196.50	196.50	4.3	8,239	0.05%
2024/09/09	1.1	200.16	1	204.99	203.50	0.1	8,226	0.00%
2024/09/06	3.1	204.30	3	205.50	204.50	0.1	8,334	0.00%
2024/09/05	3.1	210.59	1	204.50	206.00	2.1	8,364	0.02%
2024/09/04	8.1	212.33	9	210.06	210.50	-0.9	8,305	-0.01%
2024/09/03	4	218.38	14.4	219.02	220.00	-10.4	8,197	-0.13%
2024/09/02	5	211.60	5	213.90	209.00	0	7,993	0.00%
2024/08/30	4	212.13	2	213.25	211.00	2	7,994	0.03%
2024/08/29	1	213.00	1	208.50	213.50	0	8,044	0.00%
2024/08/28	3.2	208.67	0	0.00	209.00	3.2	8,055	0.04%
2024/08/27	0.1	209.50	0	0.00	211.00	0.1	8,088	0.00%
2024/08/26	5	212.20	4	214.88	210.00	1	8,142	0.01%
2024/08/23	4	210.75	5.1	213.80	216.00	-1.1	8,162	-0.01%
2024/08/22	0.1	211.50	1.5	211.67	211.50	-1.4	8,229	-0.02%
2024/08/21	2.2	213.18	5	212.30	213.50	-2.8	8,278	-0.03%
2024/08/20	3	218.00	3.1	220.33	213.50	-0.1	8,350	0.00%
2024/08/19	5	219.70	11	220.32	221.00	-6	8,351	-0.07%
2024/08/16	5	216.60	5.4	213.11	217.00	-0.4	8,237	0.00%
2024/08/15	1	207.00	3.1	205.86	206.50	-2.1	8,124	-0.03%
2024/08/14	2	204.75	2	206.00	206.50	0	8,158	0.00%
2024/08/13	4	209.38	1	207.50	207.50	3	8,194	0.04%
2024/08/12	5	208.60	3	208.00	207.00	2	8,464	0.02%
2024/08/09	8	213.69	13	211.38	208.00	-5	8,525	-0.06%
2024/08/08	7	210.79	6.1	210.54	209.00	0.9	8,392	0.01%
2024/08/07	2.1	203.43	2.6	201.61	207.00	-0.5	8,229	-0.01%
2024/08/06	3	180.54	4	190.63	188.50	-1	8,282	-0.01%
2024/08/05	12.7	189.61	3	187.50	187.00	9.7	8,269	0.12%
2024/08/02	10.2	213.54	5	212.80	207.50	5.2	8,254	0.06%
2024/08/01	17	227.24	29.7	229.07	228.00	-12.7	8,092	-0.16%
2024/07/31	2.1	218.00	8	221.00	219.50	-5.9	7,955	-0.07%
2024/07/30	0	208.00	1.2	210.41	215.00	-1.2	7,890	-0.02%
2024/07/29	4.1	207.59	2	212.00	204.00	2.1	7,855	0.03%
2024/07/26	4	207.50	5	208.70	210.00	-1	7,869	-0.01%
2024/07/23	2.2	209.89	4	208.50	212.00	-1.8	7,878	-0.02%
2024/07/22	2	200.25	1	200.00	200.00	1	7,871	0.01%
2024/07/19	1.1	209.43	2.1	205.71	205.50	-1	7,916	-0.01%
2024/07/18	2.2	213.81	4.7	216.66	215.00	-2.5	7,951	-0.03%
2024/07/17	5	226.10	1	226.00	224.00	4	8,014	0.05%
2024/07/16	10	226.00	10.3	226.24	223.50	-0.3	8,171	0.00%
2024/07/15	2	224.25	1.3	224.46	223.50	0.8	8,113	0.01%
2024/07/12	2.1	217.79	2.1	216.25	215.00	0	8,065	0.00%
2024/07/11	2.5	223.00	2.1	221.97	220.00	0.4	8,071	0.01%
2024/07/10	2.4	222.51	5.3	221.00	220.00	-2.9	8,158	-0.04%
2024/07/09	9.7	223.31	6.3	219.40	224.00	3.4	8,299	0.04%
2024/07/08	13	228.46	8	228.38	227.50	4.9	8,155	0.06%
2024/07/05	4	228.00	7.2	228.20	229.00	-3.2	8,056	-0.04%
2024/07/04	4.2	216.77	5.5	217.50	217.00	-1.3	7,806	-0.02%
2024/07/03	9.2	215.14	10	215.05	215.00	-0.8	7,776	-0.01%
2024/07/02	4.1	212.26	13	213.04	213.50	-8.9	7,685	-0.12%
2024/07/01	1	205.02	2	207.00	203.50	-1	7,463	-0.01%
2024/06/28	6	198.90	14.1	203.53	207.00	-8.1	7,435	-0.11%
2024/06/27	2.1	194.28	2	194.75	193.00	0.1	7,250	0.00%
2024/06/26	8	201.69	7.2	202.11	201.00	0.8	7,241	0.01%
2024/06/25	9	201.11	14	199.72	200.00	-5	7,281	-0.07%
2024/06/24	4	207.25	15	208.35	204.50	-11	7,392	-0.15%
2024/06/21	17.2	198.54	4	196.90	200.00	13.1	7,194	0.18%
2024/06/20	2	193.99	1.3	194.78	195.50	0.8	7,139	0.01%
2024/06/19	1.1	188.73	5	190.30	189.50	-3.9	7,264	-0.05%
2024/06/18	0.2	189.40	1	189.00	191.00	-0.8	7,290	-0.01%
2024/06/17	0.2	191.29	3	192.00	189.00	-2.8	7,295	-0.04%
2024/06/14	3	190.34	3	190.34	192.00	0	7,379	0.00%
2024/06/13	12.2	189.46	0	0.00	188.50	12.2	7,406	0.16%
2024/06/12	3.2	191.77	7	192.14	194.50	-3.8	7,460	-0.05%
2024/06/11	10.1	190.11	0	0.00	187.50	10.1	7,543	0.13%
2024/06/07	1	192.03	1	193.00	192.00	0	7,698	0.00%
2024/06/06	0.1	196.58	3	196.50	196.50	-2.9	7,786	-0.04%
2024/06/05	3	195.84	1	198.50	195.50	2	7,834	0.03%
2024/06/04	7.6	201.03	1	204.00	198.00	6.6	7,920	0.08%
2024/06/03	2.1	204.60	2	201.50	202.00	0.1	8,167	0.00%
2024/05/31	7.2	202.56	1	199.12	199.00	6.1	8,248	0.07%
2024/05/30	0	0.00	1	206.50	204.00	-1	8,261	-0.01%
2024/05/29	3	201.66	2	202.50	201.00	1	8,288	0.01%
2024/05/28	4.2	203.99	2	204.50	202.50	2.2	8,311	0.03%
2024/05/27	5	204.80	0	204.00	203.50	5	8,295	0.06%
2024/05/24	4.1	200.63	1	200.00	203.00	3.1	8,341	0.04%
2024/05/23	4.3	200.76	1	203.00	201.50	3.3	8,308	0.04%
2024/05/22	1	203.98	0	0.00	205.50	1	8,438	0.01%
2024/05/21	2	203.01	1.9	204.29	203.50	0.1	8,606	0.00%
2024/05/20	1	207.00	4	205.88	206.50	-3	8,663	-0.03%
2024/05/17	4.2	205.95	0.1	207.50	206.50	4.1	8,772	0.05%
2024/05/16	4.2	205.24	21.5	210.02	203.50	-17.3	8,896	-0.19%
2024/05/15	1.3	195.03	3	196.17	195.50	-1.7	8,860	-0.02%
2024/05/14	1.3	190.80	0	0.00	190.50	1.3	8,965	0.01%
2024/05/13	4.2	186.91	1	186.50	187.50	3.2	9,156	0.04%
2024/05/10	13.1	192.30	2	191.75	193.00	11.1	9,324	0.12%
2024/05/09	3	197.00	4.2	198.34	198.50	-1.2	9,180	-0.01%
2024/05/08	5	195.10	2	195.00	196.50	3	9,192	0.03%
2024/05/07	1.1	189.52	1	190.50	192.00	0.1	9,454	0.00%
2024/05/06	1.1	192.40	1.1	190.09	190.50	0	9,494	0.00%
2024/05/03	1.1	193.45	1	192.50	192.00	0.1	9,481	0.00%
2024/05/02	1.1	196.18	1	192.50	196.50	0.1	9,571	0.00%
2024/04/30	2	198.50	1	196.00	197.00	1	9,607	0.01%
2024/04/29	2	197.74	6	197.25	198.00	-4	9,648	-0.04%
2024/04/26	2	194.25	0	0.00	192.50	2	9,791	0.02%
2024/04/25	0.1	191.25	0	0.00	187.00	0.1	9,799	0.00%
2024/04/24	13.3	197.79	8	195.56	196.50	5.3	9,812	0.05%
2024/04/23	8.1	184.99	5	185.70	188.00	3.1	9,758	0.03%
2024/04/22	3.1	188.11	9.2	183.53	182.00	-6.1	9,666	-0.06%
2024/04/19	3.1	196.02	1	198.50	196.00	2.1	9,531	0.02%
2024/04/18	5	202.70	2	203.00	205.00	3	9,488	0.03%
2024/04/17	8.1	200.93	1	202.50	201.50	7.1	9,472	0.07%
2024/04/16	6.1	201.36	2.1	205.64	201.50	4	9,455	0.04%
2024/04/15	33.1	213.73	9.1	218.64	212.50	24	9,443	0.25%
2024/04/12	2	229.50	2	229.25	229.50	0	9,313	0.00%
2024/04/11	7	229.50	4.1	231.11	229.50	2.9	9,337	0.03%
2024/04/10	10	233.45	0.2	236.50	230.50	9.8	9,333	0.11%
2024/04/09	2.2	236.88	0.3	237.50	237.00	1.9	9,352	0.02%
2024/04/08	12	244.58	5.4	246.50	242.50	6.6	9,345	0.07%
2024/04/03	0.2	239.50	1.5	237.50	241.00	-1.4	9,259	-0.01%
2024/04/02	5.7	237.03	2	237.75	234.00	3.7	9,240	0.04%
2024/04/01	2.4	246.13	2	247.00	245.00	0.4	9,145	0.00%
2024/03/29	1	250.00	1.1	248.00	245.50	-0.1	9,152	0.00%
2024/03/28	13.2	247.30	3	244.33	244.50	10.2	9,107	0.11%
2024/03/27	33.4	254.33	15	251.67	251.00	18.4	9,052	0.20%
2024/03/26	4.1	247.80	21.1	245.74	242.00	-17.1	8,927	-0.19%
2024/03/25	7.1	249.43	5	249.00	247.50	2.1	8,912	0.02%
2024/03/22	1.4	247.56	14	246.71	247.50	-12.7	8,866	-0.14%
2024/03/21	3	235.33	11	234.95	233.50	-8	8,668	-0.09%
2024/03/20	9	230.28	3	231.50	229.50	6	8,699	0.07%
2024/03/19	12.9	233.04	7	236.15	229.50	5.9	8,751	0.07%
2024/03/18	5	234.90	6.1	236.76	238.00	-1.1	8,684	-0.01%
2024/03/15	27.1	228.53	23.2	228.91	232.50	4	8,689	0.05%
2024/03/14	8	225.25	1	224.50	220.50	7	8,659	0.08%
2024/03/13	25.1	237.47	2	229.00	229.00	23.1	8,739	0.26%
2024/03/12	5.2	240.60	3.1	241.34	242.50	2.1	8,651	0.02%
2024/03/11	1	255.50	5.1	249.69	248.00	-4.1	8,593	-0.05%
2024/03/08	1.1	250.27	3.2	250.72	249.50	-2.1	8,641	-0.02%
2024/03/07	16.4	263.61	4.5	274.74	252.50	11.9	8,595	0.14%
2024/03/06	3	266.83	2	270.53	274.50	1	8,335	0.01%
2024/03/05	7	260.93	8	264.62	265.50	-1	8,341	-0.01%
2024/03/04	4	262.13	2	267.00	259.00	2	8,359	0.02%
2024/03/01	4.1	262.54	4.2	263.12	261.50	0	8,322	0.00%
2024/02/29	5.1	253.01	5	256.40	257.00	0.1	8,274	0.00%
2024/02/27	0.6	250.65	0	0.00	252.50	0.6	8,255	0.01%
2024/02/26	3	260.17	3	261.17	261.50	0	8,170	0.00%
2024/02/23	6	261.67	6.1	263.00	262.00	-0.1	8,128	0.00%
2024/02/22	4.1	261.22	28	255.79	255.50	-24	8,003	-0.30%
2024/02/21	1.3	259.00	1	261.50	259.50	0.3	7,836	0.00%
2024/02/20	6.2	258.15	5.4	261.29	261.50	0.9	7,793	0.01%
2024/02/19	6.1	270.31	6	272.50	265.00	0.1	7,781	0.00%
2024/02/16	8	273.00	6	273.25	275.00	2	7,674	0.03%
2024/02/15	0	0.00	0.1	273.00	273.00	-0.1	7,656	0.00%
2024/02/05	9	247.89	8.1	244.80	248.50	0.9	7,528	0.01%
2024/02/02	60	240.38	9.4	241.05	241.00	50.6	7,755	0.65%
2024/02/01	5	230.60	4	229.75	231.50	1	7,649	0.01%
2024/01/31	6.4	231.43	10.6	232.76	229.00	-4.2	7,741	-0.05%
2024/01/30	5.5	234.05	12	233.04	234.00	-6.5	7,738	-0.08%
2024/01/29	8	223.38	11	222.00	224.50	-3	7,520	-0.04%
2024/01/26	7	219.36	3	220.00	216.50	4	7,612	0.05%
2024/01/25	3	223.17	3	223.46	222.50	0	7,651	0.00%
2024/01/24	17	218.35	44	221.23	216.50	-27	7,583	-0.36%
2024/01/23	19.1	217.26	82.2	222.98	221.50	-63.1	7,645	-0.83%
2024/01/22	108	220.92	82.1	219.64	222.00	26	7,580	0.34%	大買/
2024/01/19	10	203.50	3	205.33	204.00	7	7,423	0.09%
2024/01/18	9.2	199.00	5	203.70	200.50	4.2	7,433	0.06%
2024/01/17	5	214.30	3	215.67	210.50	2	7,369	0.03%
2024/01/16	6.1	215.01	4.7	215.30	214.50	1.4	7,386	0.02%
2024/01/15	2.1	215.93	5	211.20	216.00	-3	7,379	-0.04%
2024/01/12	5	208.10	8	208.81	208.00	-3	7,425	-0.04%
2024/01/11	1	206.00	7.1	202.07	206.00	-6.1	7,457	-0.08%
2024/01/10	2	197.50	1	200.00	200.00	1	7,509	0.01%
2024/01/09	12.3	197.11	5.1	196.48	195.50	7.2	7,541	0.10%
2024/01/08	3	204.83	3	205.17	204.50	0	7,519	0.00%
2024/01/05	4.3	207.88	0	0.00	205.50	4.3	7,562	0.06%
2024/01/04	10	214.50	5	216.80	213.00	5	7,600	0.07%
2024/01/03	4	215.75	2	217.25	218.50	2	7,637	0.03%
2024/01/02	1	218.00	3	219.33	218.00	-2	7,643	-0.03%
2023/12/29	1	218.00	2	216.00	218.00	-1	7,716	-0.01%
2023/12/28	2	217.25	2	218.50	214.50	0	7,853	0.00%
2023/12/27	0	0.00	1	216.50	217.00	-1	8,073	-0.01%
2023/12/26	2.2	213.58	1	213.00	215.50	1.2	8,392	0.01%
2023/12/25	4	213.51	2	218.50	213.50	2	8,610	0.02%
2023/12/22	1	217.50	5	214.90	217.00	-4	8,705	-0.05%
2023/12/21	4	208.50	4	209.75	210.50	0	8,828	0.00%
2023/12/20	3	213.17	3	215.50	213.50	0	9,114	0.00%
2023/12/19	4	212.75	3	216.00	213.50	1	9,164	0.01%
2023/12/18	1	216.00	4	215.50	216.00	-3	9,215	-0.03%
2023/12/15	4	216.00	2	218.50	215.50	2	9,288	0.02%
2023/12/14	2	222.75	1	225.00	220.00	1	9,289	0.01%
2023/12/13	4.1	224.48	3	223.50	223.50	1.1	9,307	0.01%
2023/12/12	8.1	220.31	3	221.50	219.50	5.1	9,358	0.05%
2023/12/11	6.3	224.92	1	222.00	220.50	5.3	9,350	0.06%
2023/12/08	32	240.30	9.3	240.69	238.00	22.7	9,317	0.24%
2023/12/07	4.1	225.89	5	226.90	224.50	-0.9	9,137	-0.01%
2023/12/06	1	222.50	5	221.20	223.50	-4	9,168	-0.04%
2023/12/05	3	211.83	0	0.00	212.00	3	9,163	0.03%
2023/12/04	2.1	230.07	3.2	227.07	224.00	-1.1	9,137	-0.01%
2023/12/01	0.2	230.00	1	227.00	229.50	-0.8	9,393	-0.01%
2023/11/30	0	0.00	4.1	228.60	228.00	-4.1	9,479	-0.04%
2023/11/29	2	225.00	3.1	221.07	225.00	-1.1	9,460	-0.01%
2023/11/28	4.3	217.52	4	216.13	217.50	0.3	9,624	0.00%
2023/11/24	2	218.75	2	216.74	217.50	0	9,920	0.00%
2023/11/23	2.1	215.73	2	220.50	215.50	0.1	9,995	0.00%
2023/11/22	1	221.00	1	223.00	221.00	0	10,095	0.00%
2023/11/21	3	223.50	3	228.00	225.00	0	10,258	0.00%
2023/11/20	0.1	219.00	1	223.50	223.50	-1	10,564	-0.01%
2023/11/17	2	221.25	2	221.25	221.50	0	10,825	0.00%
2023/11/16	3.1	222.50	4	219.50	220.50	-0.9	10,939	-0.01%
2023/11/15	6.1	231.25	2	230.75	229.00	4.1	10,990	0.04%
2023/11/14	5	232.20	14	231.18	232.00	-9	11,656	-0.08%
2023/11/13	10	219.80	3	217.50	217.00	7	12,092	0.06%
2023/11/10	18	225.06	28	226.09	220.50	-10	12,229	-0.08%
2023/11/09	5	208.50	1	212.50	215.00	4	12,137	0.03%
2023/11/08	1	208.50	11	203.86	209.00	-10	12,248	-0.08%
2023/11/07	10	197.95	11	199.82	200.00	-1	12,491	-0.01%
2023/11/06	5	196.10	5	195.90	197.50	0	12,660	0.00%
2023/11/03	3	189.00	4	190.75	189.00	-1	12,868	-0.01%
2023/11/02	2	184.50	2	183.50	184.00	0	12,928	0.00%
2023/11/01	1	175.00	1	176.00	177.00	0	13,071	0.00%
2023/10/31	2.2	180.41	1	177.50	176.00	1.2	13,190	0.01%
2023/10/30	3	186.33	3.3	187.30	185.50	-0.3	13,269	0.00%
2023/10/27	3	186.50	3.2	186.74	186.50	-0.2	13,444	0.00%
2023/10/26	7	191.64	0	0.00	187.00	7	13,636	0.05%
2023/10/25	5	200.60	5.1	201.89	200.50	-0.1	13,652	0.00%
2023/10/24	1	199.00	3	200.00	201.50	-2	13,863	-0.01%
2023/10/23	2	192.75	2.1	192.07	192.50	-0.1	13,959	0.00%
2023/10/20	3.3	191.47	4	193.25	192.50	-0.7	14,232	0.00%
2023/10/19	4	198.38	2	197.00	197.50	2	14,457	0.01%
2023/10/18	2	199.00	2	202.75	198.50	0	14,624	0.00%
2023/10/17	2.5	209.40	0.3	212.00	207.50	2.3	14,675	0.02%
2023/10/16	0	0.00	2.3	214.56	215.00	-2.3	14,732	-0.02%
2023/10/13	6	221.50	6	223.83	223.00	0	14,818	0.00%
2023/10/12	3	222.83	11	223.95	223.50	-8	14,832	-0.05%
2023/10/11	8	222.56	9.1	218.75	218.00	-1.1	14,997	-0.01%
2023/10/06	8	223.06	9	224.33	221.00	-1	15,293	-0.01%
2023/10/05	13	221.85	6.2	222.17	222.50	6.9	15,490	0.04%
2023/10/04	9	218.33	6	217.58	221.00	3	15,730	0.02%
2023/10/03	12.3	221.33	17	221.56	219.00	-4.8	15,759	-0.03%
2023/10/02	23.1	221.13	15	220.17	215.50	8.1	15,638	0.05%
2023/09/28	6	217.83	8	218.06	219.50	-2	15,485	-0.01%
2023/09/27	6	209.25	10	209.70	211.50	-4	15,348	-0.03%
2023/09/26	13	209.84	10	210.35	204.00	3	15,546	0.02%
2023/09/25	16.3	213.96	27.2	216.08	211.00	-10.9	15,739	-0.07%
2023/09/22	7	198.14	7.4	199.12	201.00	-0.4	15,794	0.00%
2023/09/20	2	194.00	2	194.00	193.50	0	15,888	0.00%
2023/09/19	3	192.00	5	192.20	190.00	-2	15,919	-0.01%
2023/09/18	8	194.06	6	194.33	193.00	2	15,947	0.01%
2023/09/15	9	202.72	8	203.38	203.50	1	15,915	0.01%
2023/09/14	1	196.00	1	198.50	199.50	0	16,237	0.00%
2023/09/13	9	195.11	36	192.39	194.00	-27	16,324	-0.17%
2023/09/12	31	200.02	1	199.50	200.00	30	16,419	0.18%
2023/09/11	5	201.80	2	199.25	199.00	3	16,718	0.02%
2023/09/08	4	208.00	3	209.67	208.50	1	16,660	0.01%
2023/09/07	5	210.90	1	212.50	209.50	4	16,783	0.02%
2023/09/06	50.1	216.02	51	215.85	216.50	-0.9	16,895	-0.01%
2023/09/05	5	207.20	8	209.00	208.00	-3	16,863	-0.02%
2023/09/04	1.1	203.95	2	205.50	206.00	-0.9	16,963	-0.01%
2023/09/01	5	201.80	6	207.58	201.00	-1	17,167	-0.01%
2023/08/31	4	214.38	12	212.42	215.50	-8	17,119	-0.05%
2023/08/30	12	208.58	9	209.11	208.50	3	17,335	0.02%
2023/08/29	13	202.12	14	201.96	201.00	-1	17,494	-0.01%
2023/08/28	5	203.50	5	205.00	202.00	0	17,497	0.00%
2023/08/25	9	206.83	9	208.44	207.00	0	17,578	0.00%
2023/08/24	19	218.08	17.1	217.77	216.50	2	17,675	0.01%
2023/08/23	12	207.17	7	206.93	209.00	5	17,478	0.03%
2023/08/22	8.1	203.62	5	204.00	201.50	3.1	17,694	0.02%
2023/08/21	14	205.07	14	202.89	201.50	0	18,190	0.00%
2023/08/18	44	209.15	27.3	207.23	203.50	16.7	18,218	0.09%
2023/08/17	23.1	196.66	31.1	199.12	206.50	-8	17,771	-0.05%
2023/08/16	17.3	182.09	23	184.20	188.00	-5.7	17,637	-0.03%
2023/08/15	67	179.34	75	180.85	180.00	-8	18,217	-0.04%
2023/08/14	22	174.18	13	173.73	173.50	9	18,299	0.05%
2023/08/11	6	176.00	23	175.76	178.50	-17	18,279	-0.09%
2023/08/10	14	168.35	6.1	166.26	166.50	8	18,003	0.04%
2023/08/09	6	177.34	12.4	176.97	179.00	-6.4	17,778	-0.04%
2023/08/08	8	171.38	11.9	169.86	172.00	-3.9	17,596	-0.02%
2023/08/07	11	167.32	11	169.14	168.00	0	17,423	0.00%
2023/08/04	10.1	157.46	2	158.50	158.50	8.1	17,245	0.05%
2023/08/02	1.1	161.19	4	155.90	157.50	-3	17,111	-0.02%
2023/08/01	16	167.47	13	164.77	165.00	3	16,979	0.02%
2023/07/31	16.1	174.48	10.1	175.43	169.50	6	16,856	0.04%
2023/07/28	5.1	176.41	2	176.75	178.50	3.1	16,700	0.02%
2023/07/27	11.1	179.35	9	179.06	176.00	2.1	16,663	0.01%
2023/07/26	18.1	176.36	17.1	176.11	174.50	1	16,436	0.01%
2023/07/25	32.3	183.69	42.1	183.85	177.00	-9.8	16,360	-0.06%
2023/07/24	61	186.03	48.1	187.16	188.50	12.9	16,090	0.08%
2023/07/21	5.1	180.51	14	180.71	181.00	-8.9	15,856	-0.06%
2023/07/20	7.1	176.73	4	175.63	175.50	3.1	15,743	0.02%
2023/07/19	11.1	174.78	8	174.25	171.50	3.1	15,678	0.02%
2023/07/18	9	176.78	11.7	177.70	178.00	-2.6	15,619	-0.02%
2023/07/17	12	177.50	5	177.20	176.50	7	15,444	0.05%
2023/07/14	22	180.27	49.5	178.47	182.00	-27.5	15,399	-0.18%
2023/07/13	19	183.29	22.1	181.12	180.00	-3	15,223	-0.02%
2023/07/12	15	168.03	17.3	167.74	170.00	-2.3	15,013	-0.02%
2023/07/11	13	160.96	22	162.64	163.50	-9	14,816	-0.06%
2023/07/10	2	153.25	8.1	153.81	155.00	-6.1	14,581	-0.04%
2023/07/07	19	150.18	19	150.11	148.50	0	14,598	0.00%
2023/07/06	12	150.13	10	150.20	149.00	2	14,706	0.01%
2023/07/05	20	154.65	20	155.35	154.50	0	14,620	0.00%
2023/07/04	22.2	154.66	20	155.33	155.50	2.2	14,613	0.02%
2023/07/03	26.3	150.92	16.1	152.61	153.00	10.2	14,426	0.07%
2023/06/30	26	144.31	29.3	144.01	146.00	-3.3	14,134	-0.02%
2023/06/29	1	140.00	4	139.38	139.00	-3	13,829	-0.02%
2023/06/28	0	0.00	2	137.75	138.00	-2	13,872	-0.01%
2023/06/27	8	135.75	9	134.67	135.00	-1	13,928	-0.01%
2023/06/26	11	139.27	1.2	139.26	138.50	9.9	13,986	0.07%
2023/06/21	2	142.25	7	142.50	142.00	-5	13,981	-0.04%
2023/06/20	31	141.87	28.4	143.73	142.00	2.6	14,126	0.02%
2023/06/19	8	139.38	13	140.00	140.00	-5	14,288	-0.04%
2023/06/16	9	139.83	14	140.46	139.50	-5	14,268	-0.04%
2023/06/15	34.1	136.41	17	137.50	138.00	17.1	14,089	0.12%
2023/06/14	5.1	135.21	2	135.25	134.50	3.1	13,778	0.02%
2023/06/13	13.1	136.97	16	135.72	136.00	-3	13,742	-0.02%
2023/06/12	7.2	136.35	2	137.00	135.00	5.2	13,569	0.04%
2023/06/09	12.1	139.17	16	137.59	139.00	-3.9	13,416	-0.03%
2023/06/08	23	134.50	13	133.85	133.00	10	13,188	0.08%
2023/06/07	12	136.33	12	134.33	134.50	0	13,041	0.00%
2023/06/06	9	130.56	16	130.72	130.00	-7	13,003	-0.05%
2023/06/05	27	131.06	35.1	132.59	133.00	-8.1	12,873	-0.06%
2023/06/02	26	127.23	47	128.35	128.00	-21	12,646	-0.17%
2023/06/01	8	122.94	7	124.00	125.00	1	12,322	0.01%
2023/05/31	18	123.42	5	122.30	122.00	13	12,268	0.11%
2023/05/30	40	123.86	30.2	124.41	125.00	9.8	12,147	0.08%
2023/05/29	18	121.86	14	121.68	121.50	4	12,068	0.03%
2023/05/26	31.3	125.15	13	122.69	121.50	18.3	12,263	0.15%
2023/05/25	12	118.42	26.2	119.03	122.50	-14.2	11,877	-0.12%
2023/05/24	11	110.00	12	109.83	111.50	-1	11,324	-0.01%
2023/05/23	7.1	112.05	1	113.50	110.50	6.1	11,271	0.05%
2023/05/22	39	115.21	41.2	113.64	113.50	-2.2	11,155	-0.02%
2023/05/19	60	109.33	79.9	110.33	113.50	-19.9	10,654	-0.19%
2023/05/18	37.3	100.15	87.1	101.58	103.50	-49.8	9,916	-0.50%
2023/05/17	38	97.62	8	96.03	97.90	30	9,528	0.31%
2023/05/16	15	95.48	0	0.00	95.10	15	9,364	0.16%
2023/05/15	13	96.04	18	96.53	96.70	-5	9,348	-0.05%
2023/05/12	11	94.60	23	93.54	95.50	-12	9,433	-0.13%
2023/05/11	4	95.33	2.5	95.20	95.00	1.5	9,485	0.02%
2023/05/10	4	96.48	4	96.15	96.20	0	9,558	0.00%
2023/05/09	8	97.68	2	97.70	97.30	6	9,660	0.06%
2023/05/08	3	97.80	2	98.50	97.20	1	9,808	0.01%
2023/05/05	10	97.91	8	98.54	98.10	2	9,896	0.02%
2023/05/04	5	96.50	1	96.70	96.70	4	10,067	0.04%
2023/05/03	4	97.28	0	0.00	96.70	4	10,151	0.04%
2023/05/02	6.1	98.50	1	98.00	98.20	5.1	10,195	0.05%
2023/04/28	5.1	99.38	1	100.50	98.60	4.1	10,223	0.04%
2023/04/27	5	98.04	5.4	97.85	98.50	-0.4	10,153	0.00%
2023/04/26	1	94.90	1	98.50	98.40	0	10,172	0.00%
2023/04/25	16	97.51	0	0.00	96.40	16	10,097	0.16%
2023/04/24	1	101.50	6	100.60	101.50	-5	10,049	-0.05%
2023/04/21	3	98.57	7	99.06	98.20	-4	10,022	-0.04%
2023/04/20	4	99.93	2	99.60	100.00	2	10,003	0.02%
2023/04/19	2	102.50	3	103.00	101.50	-1	10,094	-0.01%
2023/04/18	6.1	101.90	5	101.30	101.50	1.1	10,103	0.01%
2023/04/17	7	102.86	10	102.70	102.50	-3	10,135	-0.03%
2023/04/14	9	99.21	0	0.00	99.20	9	10,082	0.09%
2023/04/13	9	99.96	2	100.50	99.30	7	10,044	0.07%
2023/04/12	3	101.50	1	102.50	102.50	2	9,937	0.02%
2023/04/11	5	102.00	14.1	102.16	103.00	-9.1	9,756	-0.09%
2023/04/10	6.2	97.54	18.1	98.45	98.80	-11.9	9,568	-0.12%
2023/04/07	7	94.93	14	95.32	95.30	-7	9,463	-0.07%
2023/04/06	6	94.25	1.1	94.57	94.10	5	9,350	0.05%
2023/03/31	2	97.45	0	0.00	97.30	2	9,237	0.02%
2023/03/30	3.3	97.43	9	97.71	97.80	-5.7	9,224	-0.06%
2023/03/29	4	97.55	3	97.33	96.70	1	9,142	0.01%
2023/03/28	9	97.91	6	98.12	97.70	3	9,014	0.03%
2023/03/27	1.7	95.22	18.1	96.07	98.00	-16.4	8,784	-0.19%
2023/03/24	4	93.70	13.1	93.83	94.00	-9.1	8,744	-0.10%
2023/03/23	9	94.22	13.1	94.15	93.20	-4.1	8,620	-0.05%
2023/03/22	28	95.62	138.1	93.98	95.40	-110.1	8,401	-1.31%	大賣/鉅額交易
2023/03/21	3	91.83	8.2	92.29	92.50	-5.2	7,819	-0.07%
2023/03/20	1.1	89.36	10	89.59	90.20	-8.9	7,651	-0.12%
2023/03/17	1	88.40	53	87.88	89.50	-52	7,608	-0.68%
2023/03/16	60	87.02	0	0.00	86.80	60	7,566	0.79%
2023/03/15	6	88.82	0	0.00	88.20	6	7,605	0.08%
2023/03/14	1	89.00	3.1	88.67	88.10	-2.1	7,634	-0.03%
2023/03/13	5	87.94	3	88.17	89.30	2	7,659	0.03%
2023/03/10	4	87.68	2	87.55	87.70	2	7,646	0.03%
2023/03/09	116	89.16	4	89.38	89.40	112	7,705	1.45%	大買/鉅額交易
2023/03/08	3	93.00	1	91.90	92.50	2	7,507	0.03%
2023/03/07	1	92.00	16.1	92.91	93.00	-15.1	7,641	-0.20%
2023/03/06	7	91.51	3	91.30	90.90	4	7,540	0.05%
2023/03/03	3	91.07	7	90.61	90.40	-4	7,685	-0.05%
2023/03/02	5	89.88	5	90.08	89.90	0	7,714	0.00%
2023/03/01	22	91.47	18	91.69	90.80	4	7,713	0.05%
2023/02/24	9.2	90.72	27	91.38	92.10	-17.8	7,631	-0.23%
2023/02/23	55	87.67	85	88.38	89.00	-30	7,430	-0.40%
2023/02/22	16.5	86.82	0.1	87.50	87.10	16.4	7,565	0.22%
2023/02/21	6	89.70	6	89.58	88.60	0	7,570	0.00%
2023/02/20	14	89.06	15	89.04	88.50	-1	7,537	-0.01%
2023/02/17	10	86.75	3	87.37	87.70	7	7,443	0.09%
2023/02/16	7	87.64	5	88.04	88.10	2	7,570	0.03%
2023/02/15	3	86.77	1	86.40	87.10	2	7,865	0.03%
2023/02/14	4	86.55	0	0.00	86.50	4	8,028	0.05%
2023/02/13	4	86.33	7	86.21	86.50	-3	8,196	-0.04%
2023/02/10	18	85.52	2	86.30	85.10	16	8,434	0.19%
2023/02/09	14.1	86.57	3	86.60	86.90	11.1	8,363	0.13%
2023/02/08	26	88.03	1	87.80	87.80	25	8,250	0.30%
2023/02/07	10.1	87.95	0	0.00	88.00	10.1	8,254	0.12%
2023/02/06	3	89.37	0	0.00	89.50	3	8,203	0.04%
2023/02/03	3	93.63	3	93.33	93.40	0	8,194	0.00%
2023/02/02	4	91.25	22	92.07	93.50	-18	8,215	-0.22%
2023/02/01	7	88.53	2	88.70	89.10	5	8,135	0.06%
2023/01/31	12	87.18	1	87.30	87.30	11	8,206	0.13%
2023/01/30	13	88.51	2	88.60	88.00	11	8,258	0.13%
2023/01/17	12	88.02	0	0.00	88.00	12	8,342	0.14%
2023/01/16	2	88.10	1.4	88.29	88.70	0.6	8,462	0.01%
2023/01/13	9	88.90	8	89.26	89.30	1	8,529	0.01%
2023/01/12	4	89.25	1	88.61	88.60	3	8,742	0.03%
2023/01/11	0	0.00	10	91.54	90.90	-10	8,825	-0.11%
2023/01/10	0	0.00	3	91.63	91.80	-3	8,935	-0.03%
2023/01/09	2.3	89.01	11	90.27	91.00	-8.7	9,201	-0.09%
2023/01/06	2	87.60	1	85.00	87.20	1	9,460	0.01%
2023/01/05	1	85.20	2	86.70	85.20	-1	9,816	-0.01%
2023/01/04	22	87.79	12	87.85	87.00	10	9,979	0.10%
2023/01/03	4	87.53	5	88.68	89.20	-1	10,081	-0.01%
2022/12/30	1	86.90	0	0.00	86.80	1	10,259	0.01%
2022/12/29	25	86.49	24	85.33	87.00	1	10,578	0.01%
2022/12/28	6.1	86.31	3	85.80	85.80	3.1	10,960	0.03%
2022/12/27	2	89.70	0	0.00	89.70	2	11,165	0.02%
2022/12/26	1.1	88.45	1	89.30	89.00	0.1	11,494	0.00%
2022/12/23	4	87.53	3	87.60	88.40	1	11,992	0.01%
2022/12/22	9.1	89.53	2	89.40	89.40	7.1	12,229	0.06%
2022/12/21	4	91.10	3	90.53	90.20	1	12,393	0.01%
2022/12/20	5	93.12	2	91.80	91.80	3	12,656	0.02%
2022/12/16	4	93.71	1	95.10	95.70	3	13,483	0.02%
2022/12/15	4	96.85	1	96.60	96.60	3	13,535	0.02%
2022/12/14	1	95.30	31	96.78	97.00	-30	13,841	-0.22%
2022/12/13	31	95.97	30	96.90	95.00	1	14,007	0.01%
2022/12/12	41	95.42	11	94.59	95.50	30	14,126	0.21%
2022/12/09	3	95.83	2	95.50	95.50	1	14,169	0.01%
2022/12/08	2	94.90	1	95.70	95.20	1	14,202	0.01%
2022/12/07	2.2	96.15	1	95.50	95.50	1.2	14,220	0.01%
2022/12/06	22	98.46	20	99.15	97.90	2	14,235	0.01%
2022/12/05	15	99.70	16	100.26	98.30	-1	14,275	-0.01%
2022/12/02	10	99.10	10	100.00	99.10	0	14,301	0.00%
2022/12/01	3	99.30	6.9	100.25	100.50	-3.9	14,353	-0.03%
2022/11/30	13	97.57	13	98.09	97.50	0	14,355	0.00%
2022/11/29	24.3	99.74	24	100.10	97.50	0.3	14,502	0.00%
2022/11/28	16	101.88	17	100.85	102.50	-1	14,402	-0.01%
2022/11/25	25	100.61	26	101.15	100.00	-1	14,421	-0.01%
2022/11/24	11	99.62	18	100.40	100.50	-7	14,483	-0.05%
2022/11/23	26	98.09	26	98.36	98.70	0	14,507	0.00%
2022/11/22	5	97.32	3	96.80	97.10	2	14,530	0.01%
2022/11/21	15	99.42	16	99.46	98.50	-1	14,571	-0.01%
2022/11/18	31.1	98.98	28.1	98.67	97.10	3.1	14,534	0.02%
2022/11/17	25	98.14	31	97.76	98.70	-6	14,434	-0.04%
2022/11/16	6	96.98	3	97.00	96.80	3	14,513	0.02%
2022/11/15	15	96.05	5	95.92	95.60	10	14,608	0.07%
2022/11/14	25	96.51	24.1	96.55	97.30	0.9	14,948	0.01%
2022/11/11	24	95.82	28.1	95.27	94.00	-4.1	15,166	-0.03%
2022/11/10	4.1	93.57	17.1	93.61	94.00	-13	15,028	-0.09%
2022/11/09	11	91.81	24	91.89	92.00	-13	15,278	-0.09%
2022/11/08	24	91.02	24	91.38	89.20	0	15,431	0.00%
2022/11/07	9	88.86	6	88.17	87.60	3	15,185	0.02%
2022/11/04	6	86.58	6.2	87.45	88.10	-0.2	15,145	0.00%
2022/11/03	8	87.66	9	87.74	87.80	-1	15,102	-0.01%
2022/11/02	2	87.50	8	87.74	88.20	-6	15,053	-0.04%
2022/11/01	4	85.53	9	86.76	86.50	-5	15,093	-0.03%
2022/10/31	4.2	83.99	17	85.28	85.60	-12.8	14,949	-0.09%
2022/10/28	4	82.13	15	82.39	82.10	-11	14,853	-0.07%
2022/10/27	14	79.96	21	80.63	81.50	-7	14,807	-0.05%
2022/10/26	22.1	78.01	22.1	77.98	76.90	0	14,684	0.00%
2022/10/25	9.1	78.78	3	78.80	78.40	6.1	14,672	0.04%
2022/10/24	14	81.75	14	80.02	80.00	0	14,785	0.00%
2022/10/21	15	81.05	9	80.39	79.90	6	14,848	0.04%
2022/10/20	42	80.34	31	81.15	82.30	11	14,883	0.07%
2022/10/19	12	83.87	14	84.46	83.00	-2	14,935	-0.01%
2022/10/18	33.1	83.92	20	84.16	83.00	13.1	15,190	0.09%
2022/10/17	46	83.82	34	82.68	84.60	12	15,263	0.08%
2022/10/14	52	90.81	31	90.57	88.00	21	15,056	0.14%
2022/10/13	23.1	90.19	20	88.92	88.80	3.1	14,846	0.02%
2022/10/12	13	86.55	15	87.28	90.50	-2	14,838	-0.01%
2022/10/11	4.1	85.09	1	87.60	85.10	3.1	15,139	0.02%
2022/10/07	8.1	93.57	3	92.90	91.50	5.1	15,242	0.03%
2022/10/06	14	95.75	13	95.61	94.80	1	15,505	0.01%
2022/10/05	17	95.60	17	94.60	94.60	0	15,616	0.00%
2022/10/04	5.1	94.12	5	93.18	92.90	0.1	15,765	0.00%
2022/10/03	11	94.14	16	94.43	93.80	-5	15,903	-0.03%
2022/09/30	10	89.45	12	90.28	92.80	-2	15,691	-0.01%
2022/09/29	11	88.60	7.9	89.24	86.00	3.1	15,337	0.02%
2022/09/28	1	93.00	1	89.80	89.20	0	15,337	0.00%
2022/09/27	29.3	95.73	30	94.09	94.00	-0.8	15,426	0.00%
2022/09/26	15.1	97.98	17.8	97.16	97.00	-2.7	15,254	-0.02%
2022/09/23	13.1	98.76	24.2	100.07	102.00	-11.1	15,044	-0.07%
2022/09/22	9.1	93.88	9.2	94.13	95.00	-0.1	14,706	0.00%
2022/09/21	4	88.90	3.5	90.85	93.70	0.6	14,786	0.00%
2022/09/20	2.2	91.70	21.9	89.61	91.10	-19.7	14,894	-0.13%
2022/09/19	14.5	89.62	7	90.07	88.10	7.5	15,034	0.05%
2022/09/06	3	78.33	7	79.79	77.70	-4	15,220	-0.03%
2022/09/05	10	79.15	1	79.00	78.60	9	15,777	0.06%
2022/09/02	3	81.00	0	81.50	80.10	3	16,650	0.02%
2022/09/01	1	81.40	3	82.43	81.00	-2	17,967	-0.01%
2022/08/31	4	83.05	20	83.27	83.60	-16	18,273	-0.09%
2022/08/30	4	81.93	1	81.90	82.10	3	18,237	0.02%
2022/08/29	3	80.00	10	80.71	80.50	-7	18,158	-0.04%
2022/08/26	6.2	83.09	2	83.65	83.40	4.2	18,113	0.02%
2022/08/25	7	84.37	9.1	83.52	83.80	-2.1	18,032	-0.01%
2022/08/24	3	81.23	5	81.10	80.30	-2	17,975	-0.01%
2022/08/23	5	82.00	1	82.50	82.30	4	18,000	0.02%
2022/08/22	5	84.16	7	84.39	82.10	-2	18,094	-0.01%
2022/08/19	5	83.98	15.2	83.29	83.10	-10.2	18,040	-0.06%
2022/08/18	1	81.50	1	83.20	83.00	0	18,263	0.00%
2022/08/17	4	82.33	4	82.88	82.70	0	18,257	0.00%
2022/08/16	5	82.08	10.4	82.21	82.30	-5.4	18,279	-0.03%
2022/08/15	6.2	80.09	9	80.40	80.50	-2.8	18,163	-0.02%
2022/08/12	11	79.70	15	79.13	78.60	-4	18,131	-0.02%
2022/08/11	4	80.27	10	80.02	79.00	-6	18,111	-0.03%
2022/08/10	14.2	79.01	13	79.16	79.30	1.2	18,135	0.01%
2022/08/09	6	76.63	9	76.07	77.50	-3	17,820	-0.02%
2022/08/08	8	72.08	8	72.49	73.90	0	17,699	0.00%
2022/08/05	51	71.52	49	71.94	72.00	2	17,868	0.01%
2022/08/04	15.2	74.11	3	73.33	72.00	12.2	17,561	0.07%
2022/08/03	0	0.00	1	80.30	79.90	-1	17,371	-0.01%
2022/08/02	1	80.00	2	80.25	80.40	-1	17,544	-0.01%
2022/08/01	3	80.67	2	81.05	81.10	1	17,685	0.01%
2022/07/29	2	82.10	3	81.87	81.30	-1	17,828	-0.01%
2022/07/28	2	80.40	4	80.98	81.30	-2	18,013	-0.01%
2022/07/27	5	80.54	7	81.17	82.00	-2	17,969	-0.01%
2022/07/26	4	81.08	5.1	80.93	80.60	-1.1	17,962	-0.01%
2022/07/25	8	82.34	12.1	83.21	82.00	-4.1	18,124	-0.02%
2022/07/22	2.3	83.43	15	83.16	83.20	-12.7	18,249	-0.07%
2022/07/21	17	82.22	10	82.67	82.70	7	18,378	0.04%
2022/07/20	12	82.51	15	82.80	82.00	-3	18,350	-0.02%
2022/07/19	6	80.02	8	79.42	79.30	-2	18,343	-0.01%
2022/07/18	14	78.34	17	78.28	78.60	-3	18,432	-0.02%
2022/07/15	14	77.92	11	78.16	78.10	3	18,611	0.02%
2022/07/14	15.8	75.14	22	77.09	78.00	-6.2	18,439	-0.03%
2022/07/13	12.1	73.94	4	73.55	72.80	8.1	18,099	0.04%
2022/07/12	6	70.55	5	70.46	69.30	1	17,954	0.01%
2022/07/11	15	71.53	17	72.32	73.00	-2	17,971	-0.01%
2022/07/08	26.2	71.41	26	71.77	72.00	0.2	17,874	0.00%
2022/07/07	12	67.04	13	67.76	69.60	-1	17,515	-0.01%
2022/07/06	16	66.72	14	66.92	67.80	2	17,041	0.01%
2022/07/05	17	66.03	18	67.85	66.70	-1	16,886	-0.01%
2022/07/04	11.5	66.71	5	66.56	67.80	6.5	16,571	0.04%
2022/07/01	23.5	72.34	24	73.09	68.50	-0.5	16,229	0.00%
2022/06/30	30	78.68	5	77.02	76.10	25	15,884	0.16%
2022/06/29	10	84.99	8	84.53	84.50	2	15,899	0.01%
2022/06/28	11	85.95	14	84.65	84.50	-3	15,979	-0.02%
2022/06/27	13	84.18	15	84.99	85.50	-2	16,184	-0.01%
2022/06/24	14	83.28	18	83.10	83.00	-4	16,060	-0.02%
2022/06/23	13	80.49	39	81.05	79.50	-26	15,859	-0.16%
2022/06/22	34	78.81	33	80.35	78.60	1	15,933	0.01%
2022/06/21	15	80.60	42	79.66	80.90	-27	15,950	-0.17%
2022/06/20	8	79.48	8	79.78	78.00	0	16,223	0.00%
2022/06/17	18.1	80.16	10	80.73	79.70	8.1	16,427	0.05%
2022/06/16	13	87.02	28	88.00	83.10	-15	16,176	-0.09%
2022/06/15	32	88.99	8	88.38	87.60	24	16,094	0.15%
2022/06/14	41.1	91.60	15	90.30	91.00	26.1	15,995	0.16%
2022/06/13	90	93.23	59.1	93.05	93.70	30.9	15,559	0.20%
2022/06/10	58	89.42	90.1	89.97	92.90	-32.1	14,723	-0.22%
2022/06/09	17	82.45	148	82.72	84.50	-131	13,433	-0.98%	大賣/鉅額交易
2022/06/08	36	79.45	3	79.87	79.80	33	13,093	0.25%
2022/06/07	1	80.10	53	80.11	80.30	-52	13,185	-0.39%
2022/06/06	48.1	80.10	0	0.00	79.70	48.1	13,305	0.36%
2022/06/02	31	80.92	18	81.72	81.10	13	13,452	0.10%
2022/06/01	5	81.92	106	82.57	81.00	-101	13,610	-0.74%	大賣/鉅額交易
2022/05/31	34	81.28	21	81.52	81.30	13	13,574	0.10%
2022/05/30	102	80.87	55	79.41	80.90	47	13,569	0.35%	大買/
2022/05/27	60	77.51	8	76.95	77.60	52	13,579	0.38%
2022/05/26	14	77.76	2	80.05	76.10	12	13,660	0.09%
2022/05/25	5	79.86	5	79.68	79.80	0	13,603	0.00%
2022/05/24	27	80.91	4	80.15	79.40	23	13,724	0.17%
2022/05/23	1	82.50	2.1	82.50	81.90	-1.1	13,716	-0.01%
2022/05/20	24	82.63	13	82.44	81.60	11	13,890	0.08%
2022/05/19	20	83.17	2	83.40	82.60	18	14,125	0.13%
2022/05/18	7	86.93	21	87.56	85.40	-14	14,076	-0.10%
2022/05/17	22	85.10	4	86.15	87.10	18	14,059	0.13%
2022/05/16	21	87.32	30	86.87	86.10	-9	14,156	-0.06%
2022/05/13	30	85.53	41	85.43	85.50	-11	14,000	-0.08%
2022/05/12	1	82.50	4.1	83.48	82.20	-3.1	13,723	-0.02%
2022/05/11	3	82.77	4	82.55	82.20	-1	13,722	-0.01%
2022/05/10	49	80.77	44	80.78	82.00	5	13,907	0.04%
2022/05/09	1	83.40	2	82.55	83.50	-1	13,933	-0.01%
2022/05/06	9.1	82.18	4	82.40	81.80	5.1	14,152	0.04%
2022/05/05	9	86.16	22.1	86.22	85.00	-13.1	14,313	-0.09%
2022/05/04	2	83.95	6	85.02	84.70	-4	14,319	-0.03%
2022/05/03	5.1	83.46	3	83.50	83.60	2.1	14,642	0.01%
2022/04/29	19	84.62	12.1	85.18	83.00	6.9	14,949	0.05%
2022/04/28	31	83.50	34	83.04	84.40	-3	15,188	-0.02%
2022/04/27	18	79.31	17	80.01	82.20	1	15,409	0.01%
2022/04/26	6	79.23	9	79.36	78.90	-3	15,952	-0.02%
2022/04/25	20	79.96	9	80.50	78.20	11	17,592	0.06%
2022/04/22	19	84.94	4	84.20	83.20	15	18,309	0.08%
2022/04/21	19	87.80	31	86.47	88.60	-12	18,150	-0.07%
2022/04/20	11	83.83	15	83.32	83.90	-4	17,843	-0.02%
2022/04/19	4	81.50	5	81.60	81.90	-1	17,777	-0.01%
2022/04/18	3	78.83	3	79.50	79.00	0	17,769	0.00%
2022/04/15	9.1	81.42	9	81.27	80.40	0.1	17,699	0.00%
2022/04/14	2	84.10	1	84.00	84.70	1	17,725	0.01%
2022/04/13	5	81.24	4	82.00	82.70	1	17,740	0.01%
2022/04/12	1	82.20	2	81.65	81.50	-1	17,866	-0.01%
2022/04/11	7	81.11	2	81.15	80.60	5	18,185	0.03%
2022/04/08	8	84.50	2.2	85.13	84.30	5.8	18,338	0.03%
2022/04/07	3	84.25	22	85.12	83.70	-19	18,264	-0.10%
2022/04/06	4	87.28	0	0.00	86.50	4	18,269	0.02%
2022/04/01	31	90.40	24.1	89.48	88.10	6.9	18,349	0.04%
2022/03/31	5	86.17	3.1	87.77	85.00	1.9	18,987	0.01%
2022/03/30	27	87.15	31.1	87.49	87.50	-4.1	19,497	-0.02%
2022/03/29	5.2	85.16	10.2	84.79	84.90	-5	19,574	-0.03%
2022/03/28	4	84.40	7	84.29	84.10	-3	19,911	-0.02%
2022/03/25	20	85.01	26.1	84.06	84.30	-6	20,157	-0.03%
2022/03/24	13	84.49	7	84.10	84.60	6	19,981	0.03%
2022/03/23	52.2	84.42	46	84.28	84.00	6.2	19,952	0.03%
2022/03/22	54	83.31	52	82.62	83.20	2	19,614	0.01%
2022/03/21	11.1	81.10	9	81.22	81.10	2.1	19,165	0.01%
2022/03/18	30.1	79.69	47	78.83	80.20	-16.9	19,076	-0.09%
2022/03/17	4	75.88	13	76.64	78.00	-9	18,924	-0.05%
2022/03/16	6	72.00	4	72.35	72.70	2	18,806	0.01%
2022/03/15	16	74.38	1	74.80	73.70	15	19,070	0.08%
2022/03/14	4	76.48	1	76.20	76.20	3	19,058	0.02%
2022/03/11	6	77.52	7	77.36	77.50	-1	19,096	-0.01%
2022/03/10	5	77.24	10	77.29	77.40	-5	19,112	-0.03%
2022/03/09	6	74.15	4	74.28	74.50	2	19,083	0.01%
2022/03/08	8	74.92	8	74.53	73.00	0	19,352	0.00%
2022/03/07	15	76.34	2	77.70	75.90	13	19,490	0.07%
2022/03/04	3	80.17	9	80.58	79.90	-6	19,604	-0.03%
2022/03/03	14	81.86	14	82.24	81.20	0	19,587	0.00%
2022/03/02	9.1	81.77	2	81.50	82.00	7	19,606	0.04%
2022/03/01	13	83.53	22	83.22	83.00	-9	19,523	-0.05%
2022/02/25	18	81.87	14.3	82.31	80.70	3.7	19,416	0.02%
2022/02/24	4	82.15	7.3	81.49	80.90	-3.3	19,268	-0.02%
2022/02/23	5	80.78	4.1	81.46	82.60	0.9	19,255	0.00%
2022/02/22	4	79.20	6.5	78.92	79.10	-2.5	19,533	-0.01%
2022/02/21	16.2	82.08	8	82.78	81.50	8.2	19,734	0.04%
2022/02/18	3	81.63	1	82.10	82.30	2	19,605	0.01%
2022/02/17	4	83.09	13	82.88	81.70	-9	19,788	-0.05%
2022/02/16	21	82.24	29	82.13	82.20	-8	20,081	-0.04%
2022/02/15	19	80.57	8	80.35	79.70	11	20,243	0.05%
2022/02/14	2	80.30	5	80.00	80.90	-3	20,233	-0.01%
2022/02/11	7	80.76	7	81.00	80.50	0	20,318	0.00%
2022/02/10	48	81.23	13.1	81.23	80.30	34.9	20,465	0.17%
2022/02/09	21	82.28	29	82.05	82.00	-8	20,238	-0.04%
2022/02/08	34	80.78	31	81.40	82.30	3	20,134	0.01%
2022/02/07	11	78.22	12	79.03	79.20	-1	20,136	0.00%
2022/01/26	2	74.75	2	75.35	75.30	0	19,988	0.00%
2022/01/25	16	77.19	10	75.72	74.60	6	20,253	0.03%
2022/01/24	23	78.33	8	78.55	78.40	15	19,943	0.08%
2022/01/21	28	81.05	13	80.30	79.80	15	19,748	0.08%
2022/01/20	33	85.65	28.1	84.68	84.20	4.9	19,449	0.02%
2022/01/19	47	85.40	63.1	85.70	88.50	-16	19,270	-0.08%
2022/01/18	52.1	84.14	109.4	85.19	86.50	-57.3	18,766	-0.31%	大賣/
2022/01/17	30.1	80.60	68.5	80.58	81.90	-38.4	17,478	-0.22%
2022/01/14	11	72.55	2	73.15	74.60	9	17,043	0.05%
2022/01/13	3	73.80	3	73.37	73.40	0	17,029	0.00%
2022/01/12	3	73.13	4	73.23	73.10	-1	17,087	-0.01%
2022/01/11	10	73.23	1	73.00	73.00	9	17,225	0.05%
2022/01/10	4	73.90	13	74.27	74.40	-9	17,230	-0.05%
2022/01/07	18.1	74.07	11	73.59	73.80	7.1	17,320	0.04%
2022/01/06	24	75.89	22	76.21	75.70	2	17,216	0.01%
2022/01/05	9.5	77.76	9	77.74	76.90	0.5	17,223	0.00%
2022/01/04	41	79.17	51.1	79.27	79.80	-10.1	17,119	-0.06%
2022/01/03	39	78.23	45.1	78.77	78.40	-6.1	17,047	-0.04%
2021/12/30	13	76.30	11.1	76.01	76.00	2	17,006	0.01%
2021/12/29	3.1	75.77	5	76.46	77.00	-1.9	17,188	-0.01%
2021/12/28	39.1	76.00	31.4	75.55	75.30	7.6	17,376	0.04%
2021/12/27	120.2	80.01	92	78.86	76.80	28.2	17,290	0.16%	大買/
2021/12/24	39	78.98	44.3	78.62	79.50	-5.3	16,521	-0.03%
2021/12/23	16	77.19	8.1	77.37	76.10	7.9	16,079	0.05%
2021/12/22	26	76.34	24.7	76.78	76.80	1.3	16,097	0.01%
2021/12/21	6	74.20	35.4	74.25	74.80	-29.4	16,350	-0.18%
2021/12/20	0	71.80	3	72.10	72.10	-3	16,748	-0.02%
2021/12/17	7.1	72.06	1	71.60	71.80	6.1	17,353	0.04%
2021/12/16	4.2	71.89	9.1	72.48	72.90	-5	18,473	-0.03%
2021/12/15	1	70.50	3	70.83	71.20	-2	18,797	-0.01%
2021/12/14	9.1	69.99	0	0.00	69.70	9.1	19,915	0.05%
2021/12/13	14	71.34	1	71.40	70.80	13	19,967	0.07%
2021/12/10	25.2	72.25	1	71.80	71.80	24.2	20,003	0.12%
2021/12/09	25.1	73.84	22.8	74.01	71.80	2.4	20,153	0.01%
2021/12/08	0	0.00	0	72.00	71.70	0	20,243	0.00%
2021/12/07	5.2	72.24	7	72.04	71.40	-1.8	20,510	-0.01%
2021/12/06	3.1	71.86	2	71.50	71.50	1.1	20,847	0.01%
2021/12/03	12.2	73.39	5	73.00	73.10	7.2	21,083	0.03%
2021/12/02	14.1	75.22	13	75.38	73.40	1.1	21,248	0.01%
2021/12/01	3.1	73.60	40.3	74.54	74.80	-37.2	21,001	-0.18%
2021/11/30	8	72.71	12.2	72.29	71.90	-4.2	20,871	-0.02%
2021/11/29	6.1	69.54	7	69.53	70.20	-0.9	20,898	0.00%
2021/11/26	6.2	70.24	4.1	69.40	68.60	2.1	21,168	0.01%
2021/11/25	3	70.93	0	0.00	70.60	3	21,544	0.01%
2021/11/24	12.1	70.64	23	70.67	71.70	-11	21,825	-0.05%
2021/11/23	3.3	69.61	6	70.83	69.50	-2.8	22,059	-0.01%
2021/11/22	7.3	71.60	3	71.90	71.20	4.3	22,250	0.02%
2021/11/19	19.4	72.46	6.1	72.88	72.00	13.3	22,468	0.06%
2021/11/18	21.1	77.07	12.2	77.00	74.30	8.9	22,692	0.04%
2021/11/17	20.2	76.27	6.5	76.24	76.60	13.7	22,937	0.06%
2021/11/16	5.1	75.93	7.3	76.27	76.10	-2.2	23,234	-0.01%
2021/11/15	15.3	76.12	12.1	76.32	77.10	3.2	23,129	0.01%
2021/11/12	7.5	72.84	15.1	72.66	72.90	-7.6	22,814	-0.03%
2021/11/11	2.3	70.53	4	70.20	70.30	-1.8	22,494	-0.01%
2021/11/10	5	69.54	1	69.61	69.30	4	22,421	0.02%
2021/11/09	9.1	71.63	8	71.84	71.40	1	22,333	0.00%
2021/11/08	0	0.00	24	69.58	68.90	-24	22,056	-0.11%
2021/11/05	8	70.86	4	71.03	69.80	4	22,045	0.02%
2021/11/04	6	70.95	43.1	71.47	70.50	-37.1	21,995	-0.17%
2021/11/03	5	68.50	0	0.00	69.20	5	21,721	0.02%
2021/11/02	35.1	68.60	36	68.75	68.70	-0.9	21,595	0.00%
2021/11/01	8	66.66	4	66.80	66.80	4	21,179	0.02%
2021/10/29	1	66.40	1	66.70	66.40	0	21,456	0.00%
2021/10/28	3	66.60	7	66.56	66.10	-4	21,356	-0.02%
2021/10/27	7	66.60	4	66.93	66.50	3	21,276	0.01%
2021/10/26	14.3	67.08	8	66.69	66.10	6.3	21,051	0.03%
2021/10/25	27	66.83	11	67.25	67.60	16	20,900	0.08%
2021/10/22	23	68.71	48	69.03	69.50	-25	20,581	-0.12%
2021/10/21	3	65.40	1	66.60	65.40	2	20,217	0.01%
2021/10/20	22.1	65.50	21	66.11	65.60	1.1	20,230	0.01%
2021/10/19	4.1	66.15	12	65.74	65.20	-7.9	20,243	-0.04%
2021/10/18	2	65.80	6	63.88	64.00	-4	20,262	-0.02%
2021/10/15	1	66.20	6	66.03	65.40	-5	20,318	-0.02%
2021/10/14	12	63.74	12.1	65.21	63.60	-0.1	20,393	0.00%
2021/10/13	10	64.16	20	63.99	63.50	-10	20,486	-0.05%
2021/10/12	14	66.45	11	66.78	66.50	3	20,602	0.01%
2021/10/08	34	67.23	38.2	67.30	67.20	-4.2	20,877	-0.02%
2021/10/07	34	65.92	24.2	65.75	66.20	9.8	20,748	0.05%
2021/10/06	35	64.69	44	62.14	61.90	-9	20,929	-0.04%
2021/10/05	20	62.98	20	61.65	65.30	0	21,158	0.00%
2021/10/04	22	61.86	23	62.66	61.10	-1	21,377	0.00%
2021/10/01	41.2	62.13	64	63.31	62.00	-22.8	21,852	-0.10%
2021/09/30	45.2	65.19	36	64.77	65.00	9.2	22,125	0.04%
2021/09/29	61.2	65.52	62	66.62	64.40	-0.8	22,091	0.00%
2021/09/28	60.1	67.13	43	66.84	68.30	17.1	21,963	0.08%
2021/09/27	49.4	67.87	9	68.64	67.80	40.4	21,377	0.19%
2021/09/24	35	74.70	11	73.88	73.20	24	20,841	0.11%
2021/09/23	101.1	77.10	116.1	76.34	75.20	-15	20,504	-0.07%	大買/大賣/
2021/09/22	16	72.56	6	72.65	74.00	10	19,655	0.05%
2021/09/17	22	72.20	67.1	73.18	74.00	-45.1	19,780	-0.23%
2021/09/16	3	67.67	0	0.00	68.10	3	19,538	0.02%
2021/09/15	1	67.20	6	67.93	67.90	-5	20,570	-0.02%
2021/09/14	2	66.75	10	66.80	67.10	-8	21,067	-0.04%
2021/09/13	28	68.00	15	67.47	66.80	13	21,772	0.06%
2021/09/10	12	70.42	11	70.78	71.40	1	22,090	0.00%
2021/09/09	24	67.10	22	67.86	69.00	2	22,192	0.01%
2021/09/08	6	63.90	34	64.23	63.40	-28	21,866	-0.13%
2021/09/07	20.1	68.44	7	68.61	67.50	13.1	21,743	0.06%
2021/09/06	9.1	71.73	14	70.86	71.00	-5	21,739	-0.02%
2021/09/03	5	71.66	22	71.61	72.80	-17	22,282	-0.08%
2021/09/02	21	72.46	21	72.74	71.80	0	22,925	0.00%
2021/09/01	44	72.52	39	73.43	73.90	5	22,892	0.02%
2021/08/31	63.4	72.50	49.2	72.50	73.50	14.2	22,774	0.06%
2021/08/30	15	69.67	20.2	69.42	70.20	-5.2	22,515	-0.02%
2021/08/27	19.3	68.63	32	68.33	67.00	-12.8	22,888	-0.06%
2021/08/26	8	71.24	8	72.20	71.00	0	22,684	0.00%
2021/08/25	46	72.83	26	72.76	73.60	20	22,699	0.09%
2021/08/24	50	71.00	50.1	71.52	71.90	-0.1	22,793	0.00%
2021/08/23	66.1	68.17	50	67.87	68.40	16.1	22,466	0.07%
2021/08/20	3	62.30	33	67.69	68.30	-30	21,927	-0.14%
2021/08/19	6	62.63	6	63.03	62.10	0	21,540	0.00%
2021/08/18	4	62.43	10	60.88	64.20	-6	21,563	-0.03%
2021/08/17	2	58.70	32	58.92	58.40	-30	21,806	-0.14%
2021/08/16	4	61.70	4	62.25	61.80	0	21,904	0.00%
2021/08/13	8.1	64.01	8	64.09	63.00	0.1	22,091	0.00%
2021/08/12	1	66.30	7	67.34	66.70	-6	22,137	-0.03%
2021/08/11	7	66.86	1.1	67.57	66.70	6	22,430	0.03%
2021/08/10	4.2	68.42	5	68.22	67.60	-0.8	22,891	0.00%
2021/08/09	12.1	72.06	7	71.41	69.80	5.1	23,158	0.02%
2021/08/06	2.1	71.87	3	72.40	72.00	-0.9	23,356	0.00%
2021/08/05	2	71.85	5	72.32	71.60	-3	23,597	-0.01%
2021/08/04	48.1	74.87	10	74.68	72.90	38.1	23,730	0.16%
2021/08/03	2.2	73.01	3	73.17	72.80	-0.9	23,608	0.00%
2021/08/02	14.1	70.84	3	71.83	72.60	11.1	23,615	0.05%
2021/07/30	4.1	72.14	3.3	73.67	71.50	0.9	23,555	0.00%
2021/07/29	16.2	71.58	5	73.56	72.50	11.1	23,566	0.05%
2021/07/28	5	70.24	36.1	72.49	72.20	-31	23,539	-0.13%
2021/07/27	8.2	73.23	6	73.52	73.00	2.2	23,608	0.01%
2021/07/26	21	75.08	18	75.81	75.80	3	23,587	0.01%
2021/07/23	21.3	75.17	25	74.53	73.70	-3.7	23,536	-0.02%
2021/07/22	14	75.49	13	75.78	75.60	1	23,612	0.00%
2021/07/21	28	75.25	15.1	74.39	74.00	13	23,653	0.05%
2021/07/20	22.1	73.83	16.1	74.39	74.90	6	23,966	0.02%
2021/07/19	14.2	76.24	18.4	75.52	75.50	-4.2	24,015	-0.02%
2021/07/16	14.2	76.83	44.1	76.86	77.40	-29.9	23,986	-0.12%
2021/07/15	27.2	78.08	12	77.61	77.90	15.1	23,945	0.06%
2021/07/14	13	80.08	10	80.10	80.10	3	23,673	0.01%
2021/07/13	48	81.06	34	80.58	79.50	14	23,558	0.06%
2021/07/12	28.7	79.57	27	80.82	80.00	1.6	23,234	0.01%
2021/07/09	59	77.74	27	78.19	77.10	32	22,821	0.14%
2021/07/08	23.1	74.09	57	76.95	77.90	-34	22,565	-0.15%
2021/07/07	43	72.47	19.7	73.49	71.50	23.4	22,038	0.11%
2021/07/06	5.7	70.11	32	70.55	70.50	-26.4	21,536	-0.12%
2021/07/05	22	69.20	30	69.30	69.00	-8	21,469	-0.04%
2021/07/02	1	66.60	11	67.35	67.30	-10	21,371	-0.05%
2021/07/01	31	67.25	34.1	66.65	66.90	-3.1	21,323	-0.01%
2021/06/30	17.2	67.66	28	67.73	66.90	-10.8	21,245	-0.05%
2021/06/29	15	67.60	23	67.72	68.60	-8	21,157	-0.04%
2021/06/28	51.2	68.96	41	69.08	68.50	10.2	20,979	0.05%
2021/06/25	37.1	69.42	40.1	69.35	67.50	-3	20,524	-0.01%
2021/06/24	71.3	66.39	47	66.02	66.60	24.3	19,750	0.12%
2021/06/23	11	64.09	62	64.89	67.30	-51	18,688	-0.27%
2021/06/22	67	63.79	26	63.10	61.20	41	18,167	0.23%
2021/06/21	57.5	61.84	71.6	61.86	62.20	-14.1	17,304	-0.08%
2021/06/18	25	59.43	40	58.91	58.20	-15	16,717	-0.09%
2021/06/17	5	59.16	4	59.20	59.30	1	16,341	0.01%
2021/06/16	24	59.10	7	58.90	58.90	17	16,350	0.10%
2021/06/15	14	59.69	22.4	59.45	59.60	-8.4	16,266	-0.05%
2021/06/11	79	59.73	31	58.87	58.70	48	16,170	0.30%
2021/06/10	24.5	59.50	92	59.72	61.50	-67.6	15,582	-0.43%
2021/06/09	14	58.43	20	57.11	57.00	-6	14,780	-0.04%
2021/06/08	5	57.32	9.1	57.83	58.00	-4.1	14,714	-0.03%
2021/06/07	8	56.53	17	56.19	57.10	-9	14,632	-0.06%
2021/06/04	44.1	56.30	47	56.35	55.60	-2.9	14,561	-0.02%
2021/06/03	13	57.48	15	57.35	57.60	-2	14,382	-0.01%
2021/06/02	31	57.66	58	56.52	57.40	-27	15,129	-0.18%
2021/06/01	27	56.89	33	56.91	57.10	-6	15,199	-0.04%
2021/05/31	11	54.58	27.2	54.72	55.20	-16.2	15,227	-0.11%
2021/05/28	3	52.83	23	52.76	53.10	-20	15,469	-0.13%
2021/05/27	7	52.10	2	52.50	52.50	5	15,987	0.03%
2021/05/26	17	53.32	15	53.06	53.10	2	16,018	0.01%
2021/05/25	23	53.83	65.1	53.16	53.70	-42.1	16,292	-0.26%
2021/05/24	19	51.84	11.5	51.84	52.40	7.5	16,165	0.05%
2021/05/21	8	50.83	40	50.90	51.00	-32	16,101	-0.20%
2021/05/20	5	49.69	36	50.41	49.15	-31	16,063	-0.19%
2021/05/19	10	50.19	14	50.74	50.80	-4	16,355	-0.02%
2021/05/18	41	49.64	59	50.42	50.50	-18	16,269	-0.11%
2021/05/17	19	46.81	21.2	46.18	48.25	-2.2	16,002	-0.01%
2021/05/14	24	45.92	19	45.93	45.90	5	15,709	0.03%
2021/05/13	21	42.85	34	43.46	43.85	-13	15,454	-0.08%
2021/05/12	20	44.60	33	43.49	41.85	-13	15,261	-0.09%
2021/05/11	22	47.59	7.1	46.10	46.50	14.9	15,083	0.10%
2021/05/10	39	50.79	10	50.63	51.00	29	14,954	0.19%
2021/05/07	51	49.53	6	49.80	50.00	45	15,094	0.30%
2021/05/06	13	49.03	3	49.37	48.60	10	15,325	0.07%
2021/05/05	10	48.76	6	49.32	49.45	4	15,640	0.03%
2021/05/04	63.5	49.77	9	48.62	48.60	54.5	15,717	0.35%
2021/05/03	34	53.07	0	0.00	52.40	34	15,715	0.22%
2021/04/29	8	54.95	30	55.00	54.90	-22	15,787	-0.14%
2021/04/28	23.1	54.67	12	55.82	54.40	11.1	15,954	0.07%
2021/04/27	45.1	56.10	155.1	55.52	55.20	-110	16,104	-0.68%	大賣/鉅額交易
2021/04/26	4.1	58.02	59.1	57.88	57.60	-55	16,107	-0.34%
2021/04/23	13.1	56.28	16.4	56.47	56.80	-3.3	16,313	-0.02%
2021/04/22	4	55.55	2	54.85	54.50	2	17,306	0.01%
2021/04/21	7	56.01	12	56.28	55.80	-5	18,548	-0.03%
2021/04/20	0	0.00	1.1	55.50	55.60	-1.1	18,986	-0.01%
2021/04/19	4	54.00	11	54.92	55.00	-7	19,073	-0.04%
2021/04/16	13	53.99	13.7	54.67	54.50	-0.7	19,226	0.00%
2021/04/15	3	52.67	13	53.07	53.30	-10	19,540	-0.05%
2021/04/14	17.1	51.90	7	51.59	52.10	10.1	20,165	0.05%
2021/04/13	7.2	54.32	18	54.62	53.30	-10.8	20,424	-0.05%
2021/04/12	17	55.16	13	55.45	55.10	4	20,580	0.02%
2021/04/09	12	55.42	29	55.59	55.60	-17	20,790	-0.08%
2021/04/08	13	56.23	38	56.14	56.30	-25	20,714	-0.12%
2021/04/07	15	55.26	1	55.10	55.20	14	20,671	0.07%
2021/04/06	11	54.95	2	55.00	55.00	9	20,774	0.04%
2021/04/01	26	55.87	2	56.90	55.10	24	20,871	0.11%
2021/03/31	3	55.57	28	55.82	56.20	-25	20,914	-0.12%
2021/03/30	3	55.07	17	55.00	55.20	-14	20,906	-0.07%
2021/03/29	26	54.90	24	55.43	54.70	2	21,165	0.01%
2021/03/26	11	55.10	1.6	55.00	55.00	9.4	21,781	0.04%
2021/03/25	9	55.62	5	55.12	54.90	4	22,481	0.02%
2021/03/24	6	55.15	4	55.53	55.80	2	23,017	0.01%
2021/03/23	59	55.73	33.5	55.52	55.20	25.5	24,177	0.11%
2021/03/22	20.1	54.45	4	54.35	54.50	16.1	25,564	0.06%
2021/03/19	17.1	54.70	6	54.95	54.90	11.1	26,379	0.04%
2021/03/18	7	55.31	5.1	55.36	55.40	1.9	26,682	0.01%
2021/03/17	22.3	55.23	25	55.51	55.20	-2.7	26,843	-0.01%
2021/03/16	25.1	56.32	0	0.00	56.00	25.1	26,959	0.09%
2021/03/15	5	56.64	7	56.74	56.60	-2	27,473	-0.01%
2021/03/12	15	57.34	19	57.61	56.80	-4	28,315	-0.01%
2021/03/11	9	56.46	12	56.62	57.20	-3	28,314	-0.01%
2021/03/10	22.5	56.08	11	56.57	55.80	11.5	28,369	0.04%
2021/03/09	66	57.40	48	56.84	56.10	18	28,478	0.06%
2021/03/08	48	58.15	65.1	58.70	58.50	-17.1	28,130	-0.06%
2021/03/05	38	56.69	73	56.92	57.40	-35	27,418	-0.13%
2021/03/04	33	56.14	29	57.18	55.20	4	27,432	0.01%
2021/03/03	43	55.93	16	55.90	56.00	27	27,244	0.10%
2021/03/02	18.5	55.74	107.1	56.34	56.90	-88.6	27,361	-0.32%	大賣/
2021/02/26	9.1	54.28	5	54.90	54.20	4.1	27,598	0.01%
2021/02/25	59.1	56.71	45.1	56.79	55.90	14	28,817	0.05%
2021/02/24	29	55.53	54	55.96	56.20	-25	28,672	-0.09%
2021/02/23	18.1	54.45	16	54.91	54.60	2.1	28,567	0.01%
2021/02/22	47	55.54	34	55.52	55.30	13	29,133	0.04%
2021/02/19	57	55.32	43.1	56.13	55.20	13.9	29,472	0.05%
2021/02/18	16	54.63	8	55.03	54.70	8	29,370	0.03%
2021/02/17	12	54.91	19	54.65	55.10	-7	29,266	-0.02%
2021/02/05	15	52.53	5	52.28	52.40	10	29,022	0.03%
2021/02/04	7	52.24	20	52.48	52.60	-13	29,098	-0.04%
2021/02/03	18	51.83	10	52.40	51.80	8	29,153	0.03%
2021/02/02	15	51.95	2	52.10	52.30	13	29,241	0.04%
2021/02/01	14	51.64	68	51.26	51.70	-54	29,392	-0.18%
2021/01/29	10	53.55	17	54.03	52.10	-7	29,399	-0.02%
2021/01/28	18	54.24	10	54.63	54.00	8	29,365	0.03%
2021/01/27	57	54.61	75.4	54.41	54.30	-18.4	29,304	-0.06%
2021/01/26	2	53.05	43.1	52.84	52.60	-41.1	29,082	-0.14%
2021/01/25	20.1	52.05	9	52.04	52.10	11.1	29,081	0.04%
2021/01/22	116	52.56	3.5	52.84	53.30	112.5	29,043	0.39%	大買/鉅額交易
2021/01/21	30.2	52.53	2	52.10	51.90	28.2	29,111	0.10%
2021/01/20	40.2	53.47	113	52.44	51.80	-72.8	29,221	-0.25%	大賣/
2021/01/19	39	55.41	34	55.17	54.90	5	29,169	0.02%
2021/01/18	91	57.31	59	58.05	56.00	32	29,279	0.11%
2021/01/15	128.1	58.99	112	59.18	57.20	16.1	28,862	0.06%	大買/大賣/
2021/01/14	65	59.10	197.5	60.13	58.60	-132.5	28,001	-0.47%	大賣/鉅額交易
2021/01/13	12.3	54.68	71.2	54.70	55.80	-58.9	27,286	-0.22%
2021/01/12	15	51.71	7	51.93	51.90	8	27,793	0.03%
2021/01/11	51.1	51.31	10	51.33	51.30	41	29,346	0.14%
2021/01/08	41.2	53.77	38	54.23	52.80	3.2	29,446	0.01%
2021/01/07	51.7	55.11	60	55.41	54.80	-8.3	29,322	-0.03%
2021/01/06	25	53.74	44	53.86	54.40	-19	28,939	-0.07%
2021/01/05	64	52.74	15.2	52.52	52.90	48.8	28,551	0.17%
2021/01/04	68	51.99	39.3	51.86	51.90	28.7	28,438	0.10%
2020/12/31	2	50.45	24	50.53	50.50	-22	28,400	-0.08%
2020/12/30	12	50.90	16	50.88	50.90	-4	28,752	-0.01%
2020/12/29	18	50.34	10	50.39	50.30	8	28,854	0.03%
2020/12/28	60	50.71	27.1	50.46	50.60	32.9	28,837	0.11%
2020/12/25	25.2	51.52	27	50.81	50.90	-1.8	28,916	-0.01%
2020/12/24	14	51.86	5	51.78	51.80	9	29,015	0.03%
2020/12/23	25	52.12	25	52.02	51.70	0	29,190	0.00%
2020/12/22	126	54.23	57	53.82	51.50	69	29,768	0.23%	大買/
2020/12/21	34	57.33	37	57.42	56.70	-3	29,556	-0.01%
2020/12/18	14	56.44	29	56.36	56.20	-15	29,020	-0.05%
2020/12/17	134	56.36	79	56.39	55.30	55	28,672	0.19%	大買/
2020/12/16	215	55.81	165	55.19	56.30	50	27,633	0.18%	大買/大賣/
2020/12/15	53	53.00	114	53.35	51.70	-61	26,277	-0.23%	大賣/
2020/12/14	17	52.18	39	52.40	52.30	-22	25,856	-0.09%
2020/12/11	40	50.80	37	51.11	51.30	3	25,771	0.01%
2020/12/10	62	51.27	46	50.97	50.30	16	25,930	0.06%
2020/12/09	52	53.18	59	52.76	52.00	-7	25,920	-0.03%
2020/12/08	28	51.74	121	52.15	52.20	-93	25,644	-0.36%	大賣/
2020/12/07	27	50.47	24	50.44	50.10	3	25,214	0.01%
2020/12/04	17	49.88	16	49.74	49.50	1	25,529	0.00%
2020/12/03	31	49.92	30	50.34	50.80	1	25,769	0.00%
2020/12/02	29	50.13	14	50.13	49.75	15	26,120	0.06%
2020/12/01	55	50.54	26	50.30	50.50	29	26,385	0.11%
2020/11/30	43	52.04	39	52.31	51.60	4	26,717	0.01%
2020/11/27	27	51.16	25	51.40	51.80	2	27,004	0.01%
2020/11/26	42	50.38	45	50.65	50.50	-3	27,466	-0.01%
2020/11/25	98	51.82	55.6	50.96	50.20	42.4	27,248	0.16%
2020/11/24	49	51.36	64	51.24	51.30	-15	27,467	-0.05%
2020/11/23	23	49.08	19.1	48.61	48.50	3.9	27,037	0.01%
2020/11/20	3	48.07	8	48.07	47.95	-5	27,737	-0.02%
2020/11/19	31.1	48.51	39	48.31	47.60	-7.9	28,676	-0.03%
2020/11/18	51	46.82	65	47.05	47.45	-14	30,627	-0.05%
2020/11/17	43	45.74	21	45.74	45.45	22	31,153	0.07%
2020/11/16	2	44.18	19	44.36	44.35	-17	32,848	-0.05%
2020/11/13	9	44.16	6	43.93	44.10	3	34,025	0.01%
2020/11/12	11	44.38	10	44.25	44.45	1	35,252	0.00%
2020/11/11	19	43.79	5.1	43.62	43.65	13.9	36,177	0.04%
2020/11/10	12	44.26	9.2	44.59	44.00	2.8	38,066	0.01%
2020/11/09	8	44.29	12	44.38	44.90	-4	41,214	-0.01%
2020/11/06	12	44.63	21	44.69	44.30	-9	42,827	-0.02%
2020/11/05	10	44.62	1	44.80	44.40	9	43,410	0.02%
2020/11/04	14	44.92	12	45.28	45.15	2	44,703	0.00%
2020/11/03	7	44.76	6.1	44.53	44.85	1	45,064	0.00%
2020/11/02	7	43.35	11	43.21	43.20	-4	45,504	-0.01%
2020/10/30	15	44.35	10.5	43.99	43.95	4.5	46,417	0.01%
2020/10/29	3	43.30	13	44.20	44.95	-10	46,758	-0.02%
2020/10/28	30	44.71	11	44.55	44.55	19	46,990	0.04%
2020/10/27	13	45.93	6	45.86	45.80	7	47,118	0.01%
2020/10/26	22.1	46.61	34	46.34	46.10	-12	47,493	-0.03%
2020/10/23	39	47.81	28	47.67	47.60	11	48,034	0.02%
2020/10/22	55	48.57	42	48.33	48.05	13	48,619	0.03%
2020/10/21	47	50.05	26	49.50	48.95	21	49,101	0.04%
2020/10/20	81	50.46	74	50.50	51.20	7	49,549	0.01%
2020/10/19	67	49.91	111	50.00	50.90	-44	49,388	-0.09%	大賣/
2020/10/16	8	46.84	36	46.78	46.35	-28	48,913	-0.06%
2020/10/15	22	46.23	8	46.19	45.95	14	49,896	0.03%
2020/10/14	16	47.02	15	46.73	47.35	1	51,513	0.00%
2020/10/13	6	45.58	6	45.38	45.40	0	53,410	0.00%
2020/10/12	2	45.48	6	45.96	45.40	-4	54,813	-0.01%
2020/10/08	13	46.25	24	46.26	46.20	-11	56,601	-0.02%
2020/10/07	30	46.39	10	45.94	45.85	20	57,105	0.04%
2020/10/06	2	46.05	13	46.36	46.55	-11	58,423	-0.02%
2020/10/05	1.3	45.11	13	45.03	45.35	-11.7	58,930	-0.02%
2020/09/30	15	44.26	8	44.46	44.60	7	59,080	0.01%
2020/09/29	23	45.54	30	45.35	45.35	-7	59,132	-0.01%
2020/09/28	8	44.66	17	44.64	44.50	-9	59,409	-0.02%
2020/09/25	97	44.70	64	43.99	43.95	33	60,014	0.05%
2020/09/24	40	46.87	23	47.10	47.00	17	60,188	0.03%
2020/09/23	11	46.67	11	47.06	46.30	0	59,961	0.00%
2020/09/22	33	47.57	26	47.81	47.30	7	60,325	0.01%
2020/09/21	18	48.84	6.4	48.43	48.20	11.6	61,168	0.02%
2020/09/18	7	48.82	8	49.08	49.40	-1	61,286	0.00%
2020/09/17	17	48.77	27	48.36	48.50	-10	61,454	-0.02%
2020/09/16	30	49.87	25	49.52	49.25	5	61,484	0.01%
2020/09/15	24	49.78	12	49.83	49.15	12	61,668	0.02%
2020/09/14	18	49.81	8	49.65	49.60	10	61,621	0.02%
2020/09/11	11	49.65	15	49.38	48.85	-4	62,002	-0.01%
2020/09/10	51	50.39	50	50.28	49.70	1	63,001	0.00%
2020/09/09	69	50.94	57	50.90	50.70	12	63,631	0.02%
2020/09/08	37.1	51.62	23	51.51	50.60	14.1	63,687	0.02%
2020/09/07	72	53.54	44	53.20	51.80	28	63,840	0.04%
2020/09/04	31	53.73	40	54.09	54.80	-9	63,910	-0.01%
2020/09/03	66	54.62	41	54.72	53.90	25	64,048	0.04%
2020/09/02	52.5	53.40	79	53.88	53.80	-26.5	64,353	-0.04%
2020/09/01	25	52.59	58	52.72	53.10	-33	64,129	-0.05%
2020/08/31	43	51.99	34	51.93	51.40	9	63,696	0.01%
2020/08/28	111	52.95	54.7	52.54	51.80	56.3	63,696	0.09%	大買/
2020/08/27	71	54.61	91	54.92	55.10	-20	63,450	-0.03%
2020/08/26	88	54.86	85	54.82	53.90	3	63,286	0.00%
2020/08/25	65	54.61	80	54.86	54.00	-15	62,944	-0.02%
2020/08/24	302.3	58.29	219	57.38	55.20	83.3	62,792	0.13%	大買/大賣/
2020/08/21	44	56.29	80	56.50	57.40	-36	61,011	-0.06%
2020/08/20	205.1	55.17	170	52.81	52.20	35.1	62,227	0.06%	大買/大賣/
2020/08/19	114.2	56.44	64	56.81	56.60	50.2	61,656	0.08%	大買/
2020/08/18	80.2	54.76	112	54.97	56.20	-31.8	61,108	-0.05%	大賣/
2020/08/17	100.5	53.53	77	53.60	53.10	23.5	60,793	0.04%
2020/08/14	123	52.53	124	52.45	53.10	-1	60,487	0.00%	大買/大賣/
2020/08/13	197	50.72	189	50.63	52.20	8	58,936	0.01%	大買/大賣/
2020/08/12	75	45.85	217	46.26	48.20	-142	56,215	-0.25%	大賣/鉅額交易
2020/08/11	60	43.85	71	43.83	43.85	-11	55,202	-0.02%
2020/08/10	125	44.20	118	44.43	43.60	7	55,347	0.01%	大買/大賣/
2020/08/07	13	41.96	26	42.30	42.10	-13	54,708	-0.02%
2020/08/06	41	41.97	21	41.87	41.40	20	55,555	0.04%
2020/08/05	133	42.26	132	42.37	42.70	1	55,729	0.00%	大買/大賣/
2020/08/04	29	40.57	10	40.30	40.35	19	55,561	0.03%
2020/08/03	51	40.92	30	40.96	41.20	21	55,548	0.04%
2020/07/31	38	40.36	16	40.42	40.30	22	55,641	0.04%
2020/07/30	55.6	40.83	24	40.87	40.80	31.6	56,159	0.06%
2020/07/29	103.2	41.38	31	41.01	40.55	72.2	56,588	0.13%	大買/
2020/07/28	35	42.22	49	42.24	42.50	-14	56,594	-0.02%
2020/07/27	54.6	43.14	71	43.07	42.15	-16.4	56,788	-0.03%
2020/07/24	117.4	42.59	83	42.31	41.55	34.4	56,984	0.06%	大買/
2020/07/23	69	43.36	70	43.52	43.75	-1	57,673	0.00%
2020/07/22	90.5	42.71	91	42.88	42.30	-0.5	58,198	0.00%
2020/07/21	67	42.10	88	42.14	41.80	-21	57,408	-0.04%
2020/07/20	105	40.07	153	40.02	41.90	-48	57,098	-0.08%	大買/大賣/
2020/07/17	120	39.20	138	39.17	38.10	-18	56,222	-0.03%	大買/大賣/
2020/07/16	65	37.92	89	38.19	38.80	-24	54,977	-0.04%
2020/07/15	138	37.30	160	37.29	36.55	-22	54,307	-0.04%	大買/大賣/
2020/07/14	8	36.01	11	35.80	35.65	-3	54,106	-0.01%
2020/07/13	91	35.74	196	36.06	36.50	-105	54,451	-0.19%	大賣/鉅額交易
2020/07/10	16	33.44	54	33.56	33.90	-38	54,216	-0.07%
2020/07/09	21	34.21	30	33.96	33.65	-9	54,678	-0.02%
2020/07/08	20	34.10	15	34.08	34.20	5	55,282	0.01%
2020/07/07	50	34.27	46	34.23	33.70	4	55,943	0.01%
2020/07/06	55	35.49	88	35.40	35.15	-33	56,323	-0.06%
2020/07/03	70	34.45	83	34.48	34.50	-13	56,313	-0.02%
2020/07/02	14	33.39	15	33.25	33.20	-1	55,775	0.00%
2020/07/01	80	33.91	60	33.95	33.40	20	56,138	0.04%
2020/06/30	41	33.86	38	33.81	33.60	3	57,055	0.01%
2020/06/29	27	32.06	41	32.20	32.10	-14	57,793	-0.02%
2020/06/24	54	31.83	28	31.72	32.00	26	59,076	0.04%
2020/06/23	37	31.61	10	31.68	31.65	27	60,318	0.04%
2020/06/22	44	32.69	12	32.27	32.05	32	60,822	0.05%
2020/06/19	12	33.25	43	33.22	33.30	-31	61,315	-0.05%
2020/06/18	23	32.94	36	33.11	33.15	-13	61,646	-0.02%
2020/06/17	171	34.06	86	33.50	33.20	85	61,513	0.14%	大買/
2020/06/16	62	32.80	143	33.84	34.25	-81	61,513	-0.13%	大賣/
2020/06/15	39	31.63	10	31.68	31.15	29	61,691	0.05%
2020/06/12	42	32.75	17	32.81	32.45	25	63,144	0.04%
2020/06/11	74	33.48	85	33.52	33.75	-11	64,561	-0.02%
2020/06/10	56	33.13	45	33.22	33.10	11	65,914	0.02%
2020/06/09	81	34.73	86	33.94	33.90	-5	67,752	-0.01%
2020/06/08	48	34.66	23	34.83	33.95	25	68,454	0.04%
2020/06/05	39	35.13	19.1	35.22	35.00	19.9	70,044	0.03%
2020/06/04	33	35.38	23	35.28	35.00	10	71,378	0.01%
2020/06/03	70	35.31	34	35.11	35.25	36	72,543	0.05%
2020/06/02	113	37.06	56	36.61	36.10	57	73,155	0.08%	大買/
2020/06/01	63	37.47	34	37.63	37.80	29	73,512	0.04%
2020/05/29	70	37.33	64	37.30	37.25	6	74,101	0.01%
2020/05/28	41	37.35	32	37.27	37.00	9	74,253	0.01%
2020/05/27	176	38.14	120	38.01	36.90	56	73,667	0.08%	大買/大賣/
2020/05/26	31	35.22	114	35.66	36.45	-83	71,644	-0.12%	大賣/
2020/05/25	58	32.51	28	32.68	33.15	30	70,485	0.04%
2020/05/22	119	34.15	111	33.70	33.35	8	69,924	0.01%	大買/大賣/
2020/05/21	83	33.67	91	33.69	33.65	-8	69,183	-0.01%
2020/05/20	28	33.26	29	33.10	32.70	-1	68,662	0.00%
2020/05/19	28	32.75	47	33.01	33.50	-19	68,360	-0.03%
2020/05/18	120	32.93	72	32.84	32.30	48	67,883	0.07%	大買/
2020/05/15	31	33.61	58	33.50	34.10	-27	67,270	-0.04%
2020/05/14	28	33.04	49	33.04	32.55	-21	66,571	-0.03%
2020/05/13	103	34.30	78	34.13	33.60	25	66,131	0.04%	大買/
2020/05/12	50	33.91	47	34.28	34.50	3	65,016	0.00%
2020/05/11	66	34.22	79	33.95	33.25	-13	64,952	-0.02%
2020/05/08	9	33.35	23	33.39	33.20	-14	64,286	-0.02%
2020/05/07	22	32.77	58	32.88	33.50	-36	64,040	-0.06%
2020/05/06	66	32.75	31	32.62	32.15	35	63,725	0.05%
2020/05/05	57	33.90	71	33.79	33.00	-14	63,131	-0.02%
2020/05/04	30	32.96	32	33.34	34.05	-2	62,617	0.00%
2020/04/30	66	32.83	51	32.97	33.05	15	62,094	0.02%
2020/04/29	28	32.07	50	32.14	32.10	-22	61,518	-0.04%
2020/04/28	167	32.23	170	31.79	31.25	-3	60,935	0.00%	大買/大賣/
2020/04/27	48	29.68	136	30.39	31.50	-88	59,408	-0.15%	大賣/
2020/04/24	44	28.33	22	28.40	28.65	22	58,034	0.04%
2020/04/23	65	28.31	59	28.49	28.50	6	57,913	0.01%
2020/04/22	21	27.44	83	27.90	28.35	-62	57,177	-0.11%
2020/04/21	114	27.44	90	27.65	27.05	24	56,362	0.04%	大買/
2020/04/20	82	27.73	74	28.11	27.70	8	55,798	0.01%
2020/04/17	105	28.40	71	28.31	27.80	34	55,711	0.06%	大買/
2020/04/16	30	27.86	87	28.29	28.60	-57	54,579	-0.10%
2020/04/15	150	28.10	80	27.60	27.80	70	54,265	0.13%	大買/
2020/04/14	133	27.42	177	28.35	28.75	-44	53,103	-0.08%	大買/大賣/
2020/04/13	179	26.66	176	26.75	26.80	3	52,502	0.01%	大買/大賣/
2020/04/10	72	26.57	85	26.39	26.40	-13	52,164	-0.02%
2020/04/09	136	26.49	123	26.18	25.35	13	51,436	0.03%	大買/大賣/
2020/04/08	108	27.16	33	27.40	26.50	75	50,729	0.15%	大買/
2020/04/07	56	28.26	50.3	28.50	28.35	5.7	49,950	0.01%
2020/04/06	56	26.16	68	26.53	26.90	-12	50,020	-0.02%
2020/04/01	179	24.76	147	24.79	25.15	32	49,877	0.06%	大買/大賣/
2020/03/31	194	24.28	197	24.60	24.25	-3	48,514	-0.01%	大買/大賣/
2020/03/30	242	23.08	226	23.23	23.60	16	46,687	0.03%	大買/大賣/
2020/03/27	54	22.69	135	22.48	23.10	-81	45,112	-0.18%	大賣/
2020/03/26	116	20.62	103	20.75	21.00	13	43,532	0.03%	大買/大賣/
2020/03/25	41	19.88	41	20.08	20.20	0	42,629	0.00%
2020/03/24	36	18.63	40	18.59	18.85	-4	41,664	-0.01%
2020/03/23	21	16.96	16	17.20	17.75	5	41,110	0.01%
2020/03/20	141	18.24	186	18.22	18.00	-45	40,715	-0.11%	大買/大賣/
2020/03/19	61	17.61	42	17.56	17.20	19	39,451	0.05%
2020/03/18	162	19.90	118	19.81	19.10	44	38,401	0.11%	大買/大賣/
2020/03/17	170	20.54	175	20.60	20.05	-5	36,538	-0.01%	大買/大賣/
2020/03/16	185	20.91	137	20.80	19.80	48	34,930	0.14%	大買/大賣/
2020/03/13	318	20.33	327	20.43	21.85	-9	33,077	-0.03%	大買/大賣/
2020/03/12	261	20.67	122	20.81	19.90	139	30,903	0.45%	大買/大賣/鉅額交易
2020/03/11	108	22.05	157	22.09	22.10	-49	29,944	-0.16%	大買/大賣/
2020/03/10	53	19.84	239	20.06	20.50	-186	27,942	-0.67%	大賣/鉅額交易
2020/03/09	314	19.90	164	19.76	18.65	150	26,321	0.57%	大買/大賣/鉅額交易
2020/03/06	101	19.83	142	19.40	20.10	-41	24,818	-0.17%	大買/大賣/
2020/03/05	97	18.20	89	18.36	18.50	8	23,647	0.03%
2020/03/04	60	17.43	91	17.53	17.75	-31	22,811	-0.14%
2020/03/03	36	16.65	171	16.84	17.05	-135	21,797	-0.62%	大賣/鉅額交易
2020/03/02	7	14.53	19	14.99	15.50	-12	21,006	-0.06%
2020/02/27	37	15.25	13	15.42	14.80	24	21,197	0.11%
2020/02/26	40	15.68	14	15.61	15.45	26	21,767	0.12%
2020/02/25	3	15.62	17	15.67	15.95	-14	22,681	-0.06%
2020/02/24	68	15.82	22	15.90	15.65	46	23,338	0.20%
2020/02/21	37	16.13	38	16.04	16.10	-1	23,798	0.00%
2020/02/20	13	15.91	22	15.84	15.85	-9	24,220	-0.04%
2020/02/19	15	15.77	11	15.75	15.70	4	24,387	0.02%
2020/02/18	39	15.51	4	15.60	15.70	35	24,726	0.14%
2020/02/17	39	15.63	0	0.00	15.55	39	24,570	0.16%
2020/02/14	23	15.74	25	15.50	15.75	-2	24,439	-0.01%
2020/02/13	14	15.31	50	15.44	15.25	-36	24,131	-0.15%
2020/02/12	25	15.32	67	15.33	15.50	-42	23,954	-0.18%
2020/02/11	7	14.65	11	14.80	14.85	-4	23,255	-0.02%
2020/02/10	31	13.82	18	14.28	14.40	13	23,187	0.06%
2020/02/07	26	14.45	34	14.55	14.30	-8	23,024	-0.03%
2020/02/06	4	14.75	14	14.93	14.95	-10	22,816	-0.04%
2020/02/05	46	14.57	14	14.62	14.40	32	22,607	0.14%
2020/02/04	16	15.01	20	14.96	15.00	-4	22,350	-0.02%
2020/02/03	32	14.48	6	13.95	14.35	26	23,078	0.11%
2020/01/31	41	15.34	84	15.60	15.30	-43	22,970	-0.19%
2020/01/30	94	16.31	0.6	16.20	16.20	93.4	22,697	0.41%
2020/01/20	0	0.00	1	17.95	18.00	-1	22,672	0.00%
2020/01/17	10	17.61	23	17.81	18.00	-13	22,658	-0.06%
2020/01/16	38	17.78	2	17.78	17.70	36	22,405	0.16%
2020/01/15	39	18.28	40	18.13	18.10	-1	22,242	0.00%
2020/01/14	34	18.19	40	18.15	18.40	-6	22,156	-0.03%
2020/01/13	96	18.09	45	18.14	17.85	51	21,854	0.23%
2020/01/10	58	17.76	22	17.80	17.80	36	21,099	0.17%
2020/01/09	48	17.72	67	17.88	18.30	-19	20,514	-0.09%
2020/01/08	49	16.88	21	17.10	17.15	28	19,878	0.14%
2020/01/07	81	17.32	45	17.27	17.05	36	19,780	0.18%
2020/01/06	22	17.19	159	17.23	17.40	-137	19,344	-0.71%	大賣/鉅額交易
2020/01/03	12	16.74	15	17.11	16.85	-3	18,782	-0.02%
2020/01/02	10	16.85	21	16.83	16.85	-11	18,502	-0.06%
2019/12/31	20	16.50	22	16.61	16.65	-2	18,242	-0.01%
2019/12/30	26	17.11	35	16.99	16.80	-9	18,122	-0.05%
2019/12/27	50	16.48	103	16.71	16.75	-53	17,507	-0.30%	大賣/
2019/12/26	5	15.91	52	16.03	16.20	-47	17,016	-0.28%
2019/12/25	9	15.62	12	15.79	15.80	-3	16,928	-0.02%
2019/12/24	11	15.37	1	15.60	15.60	10	17,015	0.06%
2019/12/23	27	15.43	5	15.32	15.30	22	17,047	0.13%
2019/12/20	10	15.60	35	15.61	15.75	-25	17,021	-0.15%
2019/12/19	7	15.69	10	15.78	15.80	-3	17,045	-0.02%
2019/12/18	67	15.85	8	15.74	15.75	59	17,159	0.34%
2019/12/17	4	16.35	4	16.43	16.25	0	17,121	0.00%
2019/12/16	0	0.00	11	16.14	16.25	-11	17,244	-0.06%
2019/12/13	38	16.04	9	15.97	15.95	29	17,293	0.17%
2019/12/12	15	16.40	3	16.35	16.30	12	17,347	0.07%
2019/12/11	28	16.58	11	16.71	16.50	17	17,921	0.09%
2019/12/10	19	16.34	12	16.33	16.55	7	17,896	0.04%
2019/12/09	2	16.40	4	16.36	16.30	-2	18,240	-0.01%
2019/12/06	20	16.33	19	16.26	16.35	1	18,132	0.01%
2019/12/05	11	15.65	9	15.65	15.70	2	17,726	0.01%
2019/12/04	2	15.53	8	15.53	15.55	-6	18,063	-0.03%
2019/12/03	10	15.66	23	15.52	15.70	-13	18,789	-0.07%
2019/12/02	47	15.20	48	15.37	15.50	-1	19,620	-0.01%
2019/11/29	77	15.69	36	15.74	15.50	41	19,782	0.21%
2019/11/28	37	15.75	31	15.63	15.60	6	20,209	0.03%
2019/11/27	24	15.97	5	16.03	16.10	19	20,992	0.09%
2019/11/26	16	16.10	11	16.07	16.15	5	21,042	0.02%
2019/11/25	115	16.62	29	16.76	16.25	86	20,617	0.42%	大買/
2019/11/22	42	16.63	52	16.62	16.15	-10	19,834	-0.05%
2019/11/21	18	16.19	129	16.37	16.55	-111	18,704	-0.59%	大賣/鉅額交易
2019/11/20	45	15.74	32	15.76	15.70	13	17,910	0.07%
2019/11/19	30	15.54	35	15.48	15.40	-5	17,547	-0.03%
2019/11/18	29	15.11	33	15.17	15.15	-4	16,976	-0.02%
2019/11/15	6	14.94	27	14.93	14.90	-21	16,709	-0.13%
2019/11/14	12	14.00	0	0.00	14.00	12	16,338	0.07%
2019/11/13	0	0.00	10	14.00	14.00	-10	16,424	-0.06%
2019/11/12	4	13.95	5	13.97	14.05	-1	16,615	-0.01%
2019/11/11	13	13.84	1	14.05	13.60	12	16,621	0.07%
2019/11/08	1	14.05	2.5	14.14	14.15	-1.5	16,570	-0.01%
2019/11/07	21	14.25	11	14.19	14.15	10	16,592	0.06%
2019/11/06	4	14.49	1	14.50	14.45	3	16,521	0.02%
2019/11/05	13	14.79	2	14.75	14.70	11	16,498	0.07%
2019/11/04	9	14.66	1	14.60	14.60	8	16,542	0.05%
2019/11/01	17	15.00	6	14.92	14.90	11	16,438	0.07%
2019/10/31	112	15.36	146	15.54	15.35	-34	16,321	-0.21%	大買/大賣/
2019/10/30	29	15.01	42	14.99	15.00	-13	15,333	-0.08%
2019/10/29	3	15.05	3	15.02	14.45	0	15,140	0.00%
2019/10/28	7	14.93	47	14.97	14.90	-40	15,233	-0.26%
2019/10/25	2	14.85	47	14.84	14.80	-45	15,513	-0.29%
2019/10/24	51	14.76	12	14.76	14.75	39	15,525	0.25%
2019/10/23	14	14.65	0	0.00	14.70	14	15,859	0.09%
2019/10/22	0	0.00	19	14.84	14.55	-19	15,876	-0.12%
2019/10/21	0	0.00	14	14.80	14.75	-14	15,823	-0.09%
2019/10/17	5	14.55	2	14.50	14.55	3	15,948	0.02%
2019/10/16	1	14.40	7	14.69	14.40	-6	16,089	-0.04%
2019/10/15	32	14.66	44	14.58	14.70	-12	16,377	-0.07%
2019/10/14	14	14.31	11	14.32	14.25	3	16,316	0.02%
2019/10/09	0	0.00	5	13.60	13.60	-5	16,563	-0.03%
2019/10/08	5	13.95	11	13.77	13.75	-6	16,613	-0.04%
2019/10/07	5	14.05	11	14.00	13.90	-6	16,657	-0.04%
2019/10/04	5	13.92	1	13.90	13.90	4	16,669	0.02%
2019/10/03	8	14.02	10	14.05	14.10	-2	16,608	-0.01%
2019/10/02	0	0.00	17	14.10	14.15	-17	16,566	-0.10%
2019/10/01	13	14.16	10	14.15	14.20	3	16,643	0.02%
2019/09/27	14	13.78	22	14.01	13.80	-8	16,560	-0.05%
2019/09/26	11	14.25	1	14.20	14.20	10	16,446	0.06%
2019/09/25	5	14.36	1	14.35	14.35	4	16,418	0.02%
2019/09/24	2	14.58	4	14.69	14.55	-2	16,485	-0.01%
2019/09/23	10	14.85	13	14.82	14.80	-3	16,398	-0.02%
2019/09/20	7	14.49	18	14.64	14.70	-11	16,339	-0.07%
2019/09/19	25	14.62	11	14.58	14.50	14	16,310	0.09%
2019/09/18	4	14.88	11	14.95	14.85	-7	16,202	-0.04%
2019/09/17	39	14.98	29	14.94	15.00	10	16,088	0.06%
2019/09/16	100	15.31	21	15.23	15.10	79	15,838	0.50%
2019/09/12	26	15.00	26	15.10	15.05	0	15,112	0.00%
2019/09/11	29	14.84	17	14.81	15.20	12	14,883	0.08%
2019/09/10	12	14.65	14	14.56	14.55	-2	14,308	-0.01%
2019/09/09	3	14.60	10	14.55	14.55	-7	14,145	-0.05%
2019/09/06	45	14.41	22	14.47	14.55	23	13,956	0.16%
2019/09/05	40	14.86	17	14.92	14.75	23	13,659	0.17%
2019/09/04	81	14.95	43	14.98	15.10	38	13,004	0.29%
2019/09/03	9	14.43	17	14.45	14.45	-8	12,321	-0.06%
2019/09/02	19	14.66	25	14.54	14.80	-6	11,884	-0.05%
2019/08/30	11	14.02	25	14.41	14.45	-14	11,134	-0.13%
2019/08/29	2	13.45	6	13.50	13.45	-4	10,088	-0.04%
2019/08/23	0	0.00	3	13.20	13.15	-3	9,533	-0.03%
2019/08/22	7	13.28	1	13.50	13.50	6	9,474	0.06%
2019/08/21	0	0.00	3.2	12.99	13.15	-3.2	9,142	-0.04%
2019/08/19	0	0.00	10	12.80	12.80	-10	9,010	-0.11%
2019/08/16	1	13.05	0	0.00	12.80	1	8,950	0.01%
2019/08/15	2	11.95	12	12.64	12.90	-10	8,846	-0.11%
2019/08/14	18	12.46	2	12.45	12.35	16	8,724	0.18%
2019/08/13	2	12.25	0	0.00	12.15	2	8,759	0.02%
2019/08/08	10	12.70	12	12.56	12.70	-2	8,897	-0.02%
2019/08/07	2	12.20	2	12.15	12.10	0	8,873	0.00%
2019/08/06	10	11.50	4	12.15	12.30	6	8,854	0.07%
2019/08/05	1	11.95	0	0.00	11.95	1	8,779	0.01%
2019/08/02	10	12.60	27	12.34	12.25	-17	8,777	-0.19%
2019/08/01	25	13.15	5	13.15	13.05	20	8,634	0.23%
2019/07/31	1	13.15	0	0.00	13.45	1	8,513	0.01%
2019/07/30	14	13.38	15	13.91	13.40	-1	8,395	-0.01%
2019/07/29	18	13.94	7	14.14	13.85	11	8,132	0.14%
2019/07/26	0	0.00	1	13.45	13.50	-1	7,639	-0.01%
2019/07/25	3	13.47	12	13.51	13.40	-9	7,599	-0.12%
2019/07/24	15	12.95	0	0.00	12.95	15	7,238	0.21%
2019/07/22	1	13.30	4	13.48	13.60	-3	7,202	-0.04%
2019/07/19	1	13.25	42	13.22	13.05	-41	7,063	-0.58%
2019/07/18	6	13.37	19	13.26	13.05	-13	7,084	-0.18%
2019/07/17	45	12.86	34	13.19	13.30	11	7,012	0.16%
2019/07/16	3	12.58	70	12.54	12.90	-67	6,618	-1.01%
2019/07/15	34	12.63	17	12.66	12.65	17	6,514	0.26%
2019/07/12	7	12.21	3	12.15	12.15	4	6,223	0.06%
2019/07/11	12	12.09	1	12.15	12.20	11	6,337	0.17%
2019/07/10	4	12.01	0	0.00	12.05	4	6,394	0.06%
2019/07/05	0	0.00	10	12.20	12.05	-10	6,889	-0.15%
2019/07/02	10	12.00	0	0.00	12.05	10	8,493	0.12%
2019/07/01	80	12.10	24	12.12	11.95	56	8,852	0.63%
2019/06/25	6	12.22	5	12.24	11.80	1	8,900	0.01%
2019/06/24	0	0.00	2	11.90	12.00	-2	8,807	-0.02%
2019/06/21	0	0.00	1	11.95	11.85	-1	8,900	-0.01%
2019/06/19	2	11.95	28	11.89	11.85	-26	9,136	-0.28%
2019/06/18	0	0.00	10	11.45	11.40	-10	9,141	-0.11%
2019/06/14	4	11.78	5	11.75	11.65	-1	9,679	-0.01%
2019/06/13	2	11.75	1	11.80	11.75	1	9,785	0.01%
2019/06/12	10	11.80	5	11.55	11.65	5	9,772	0.05%
2019/06/11	9	11.82	32	11.82	11.90	-23	9,632	-0.24%
2019/06/10	0	0.00	3	10.90	10.85	-3	9,393	-0.03%
2019/06/04	0	0.00	2	10.90	10.85	-2	9,529	-0.02%
2019/05/31	1	11.15	3	11.20	11.10	-2	9,664	-0.02%
2019/05/30	3	11.12	2	11.10	11.10	1	9,733	0.01%
2019/05/29	10	10.80	5	10.85	10.90	5	9,756	0.05%
2019/05/28	0	0.00	2	10.80	10.85	-2	9,808	-0.02%
2019/05/27	0	0.00	2	10.85	10.70	-2	9,963	-0.02%
2019/05/24	2	10.80	2	10.90	10.75	0	10,045	0.00%
2019/05/22	22	11.30	1	11.35	11.25	21	10,184	0.21%
2019/05/21	11	10.94	4	11.08	11.10	7	10,370	0.07%
2019/05/20	6	11.13	0	0.00	11.10	6	10,623	0.06%
2019/05/17	1	12.10	7	12.03	11.90	-6	10,694	-0.06%
2019/05/15	3	12.10	1	12.00	12.15	2	11,275	0.02%
2019/05/14	0	0.00	1	11.10	11.50	-1	11,395	-0.01%
2019/05/13	0	0.00	20	11.65	11.40	-20	11,535	-0.17%
2019/05/10	12	12.03	10	12.30	11.75	2	11,519	0.02%
2019/05/09	10	12.15	0	0.00	12.10	10	11,449	0.09%
2019/05/07	2	12.60	2	12.65	12.55	0	11,432	0.00%
2019/05/06	5	12.59	0	0.00	12.40	5	11,457	0.04%
2019/05/03	0	0.00	3	12.98	12.95	-3	11,463	-0.03%
2019/05/02	3	12.55	9	12.87	12.95	-6	11,512	-0.05%
2019/04/30	9	12.40	0	0.00	12.50	9	11,828	0.08%
2019/04/29	6	12.75	2	13.20	12.50	4	11,953	0.03%
2019/04/26	10	13.15	1	13.30	13.15	9	11,857	0.08%
2019/04/25	23	13.36	10	13.25	13.40	13	11,981	0.11%
2019/04/24	20	13.35	2	13.25	13.25	18	12,252	0.15%
2019/04/22	5	13.76	0	0.00	13.75	5	12,720	0.04%
2019/04/19	27	13.64	0	0.00	13.65	27	12,811	0.21%
2019/04/18	4	13.68	7	13.79	13.55	-3	13,033	-0.02%
2019/04/17	4	13.98	2	14.40	13.95	2	13,250	0.02%
2019/04/16	0	0.00	3	14.18	14.20	-3	13,785	-0.02%
2019/04/15	10	14.00	0	0.00	14.00	10	14,559	0.07%
2019/04/12	15	14.20	12	14.35	13.90	3	14,618	0.02%
2019/04/11	23	14.26	2	14.28	14.15	21	14,573	0.14%
2019/04/10	8	14.93	6	14.88	14.60	2	14,472	0.01%
2019/04/09	20	15.55	9	15.21	14.80	11	14,352	0.08%
2019/04/08	3	14.97	31	14.83	15.30	-28	13,921	-0.20%
2019/04/03	16	13.83	41	13.87	13.95	-25	13,527	-0.18%
2019/04/02	1	13.35	3	13.47	13.30	-2	13,461	-0.01%
2019/04/01	8	13.43	5	13.46	13.40	3	13,529	0.02%
2019/03/29	2	13.25	0	0.00	13.25	2	13,551	0.01%
2019/03/28	13	13.21	10	13.15	13.05	3	13,781	0.02%
2019/03/27	11	13.45	0	0.00	13.50	11	13,798	0.08%
2019/03/26	1	13.65	2	13.60	13.55	-1	13,781	-0.01%
2019/03/25	0	0.00	3	13.75	13.75	-3	13,752	-0.02%
2019/03/22	4	14.36	2	14.20	14.10	2	13,772	0.01%
2019/03/21	8	14.29	9	14.22	14.15	-1	13,846	-0.01%
2019/03/20	12	14.36	38.4	14.44	14.30	-26.4	13,962	-0.19%
2019/03/18	4	13.89	4	13.95	13.85	0	14,141	0.00%
2019/03/15	1	13.75	15	13.71	13.75	-14	15,426	-0.09%
2019/03/14	11	13.40	11	13.55	13.45	0	15,854	0.00%
2019/03/13	11	13.40	2	13.55	13.40	9	16,657	0.05%
2019/03/11	2	13.60	0	0.00	13.60	2	17,158	0.01%
2019/03/08	1	13.70	27	13.65	13.60	-26	17,402	-0.15%
2019/03/07	2	13.73	1	14.25	13.70	1	17,504	0.01%
2019/03/06	4	14.08	2	14.00	14.05	2	17,767	0.01%
2019/03/05	1	14.10	1	14.35	14.00	0	17,887	0.00%
2019/03/04	0	0.00	1	14.05	14.20	-1	17,941	-0.01%
2019/02/27	11	13.89	0	0.00	13.80	11	17,987	0.06%
2019/02/26	3	14.10	1	14.35	14.00	2	18,108	0.01%
2019/02/25	1	14.15	0	0.00	14.10	1	18,196	0.01%
2019/02/22	3	14.05	10	14.05	14.05	-7	18,265	-0.04%
2019/02/21	2	14.08	10	13.90	14.00	-8	18,374	-0.04%
2019/02/20	27	14.38	4	14.38	14.20	23	18,544	0.12%
2019/02/19	0	0.00	5	14.62	14.40	-5	18,906	-0.03%
2019/02/18	4	14.19	1	14.60	14.10	3	19,488	0.02%
2019/02/15	35	14.10	5	14.36	14.10	30	19,524	0.15%
2019/02/14	20	14.32	39	14.28	14.10	-19	19,259	-0.10%
2019/02/13	11	13.93	18	13.92	13.65	-7	18,769	-0.04%
2019/02/12	11	13.65	6	13.87	13.90	5	18,572	0.03%
2019/02/11	0	0.00	10	13.40	13.40	-10	18,485	-0.05%
2019/01/30	10	13.25	10	13.35	13.25	0	18,532	0.00%
2019/01/29	0	0.00	12	13.20	13.25	-12	18,576	-0.06%
2019/01/28	0	0.00	0.1	13.50	13.25	-0.1	18,595	0.00%
2019/01/25	14	13.28	0	0.00	13.15	14	18,707	0.07%
2019/01/23	10	13.15	0	0.00	13.35	10	18,954	0.05%
2019/01/22	28	13.36	33	13.25	13.10	-5	19,032	-0.03%
2019/01/21	5	14.12	16	14.06	13.90	-11	18,660	-0.06%
2019/01/18	0	0.00	1	13.75	13.90	-1	18,513	-0.01%
2019/01/17	15	13.89	10	13.75	13.75	5	18,514	0.03%
2019/01/16	22	13.80	43	13.64	13.90	-21	18,396	-0.11%
2019/01/15	43	13.91	6	13.86	13.65	37	18,118	0.20%
2019/01/11	30	13.40	1	13.35	13.35	29	17,517	0.17%
2019/01/10	9	13.67	59	13.55	13.45	-50	17,403	-0.29%
2019/01/09	44	14.32	37	14.40	14.00	7	17,156	0.04%
2019/01/08	67	14.56	29	14.45	14.55	38	16,910	0.22%
2019/01/07	37	13.67	24.4	14.23	14.40	12.6	16,250	0.08%
2019/01/04	3	13.00	6	13.25	13.10	-3	15,488	-0.02%
2019/01/03	2	13.35	1	13.25	13.45	1	15,492	0.01%
2019/01/02	16	13.23	1	13.15	13.15	15	15,392	0.10%
2018/12/28	0	0.00	4	13.08	13.10	-4	15,350	-0.03%
2018/12/27	4	13.60	1	13.70	13.05	3	15,497	0.02%
2018/12/26	4	13.41	2	13.20	13.25	2	15,310	0.01%
2018/12/25	1	13.00	30	13.37	13.50	-29	15,415	-0.19%
2018/12/24	0	0.00	6	13.22	13.15	-6	15,171	-0.04%
2018/12/22	0	0.00	18	13.13	13.25	-18	15,044	-0.12%
2018/12/21	4	12.73	39	12.91	13.20	-35	14,973	-0.23%
2018/12/20	3	12.42	6	12.55	12.60	-3	14,911	-0.02%
2018/12/19	19	12.43	15	12.45	12.30	4	14,834	0.03%
2018/12/18	3	12.48	7	12.56	12.45	-4	14,981	-0.03%
2018/12/17	9	12.50	0	0.00	12.30	9	15,113	0.06%
2018/12/14	22	12.23	18	12.21	12.60	4	15,534	0.03%
2018/12/13	18	12.54	4	12.44	12.25	14	15,407	0.09%
2018/12/12	14	12.89	6	12.95	12.90	8	15,294	0.05%
2018/12/11	35	13.05	10	13.17	12.90	25	15,285	0.16%
2018/12/10	19	13.94	25	13.93	13.60	-6	15,357	-0.04%
2018/12/07	17	13.34	47	13.33	13.75	-30	14,342	-0.21%
2018/12/06	107	13.22	122	13.26	12.50	-15	14,332	-0.10%	大買/大賣/
2018/12/05	16	13.31	39	13.40	13.75	-23	14,145	-0.16%
2018/12/04	15	13.23	16	13.19	13.20	-1	14,467	-0.01%
2018/12/03	15	12.92	29	12.86	12.85	-14	14,798	-0.09%
2018/11/30	45	12.32	5	12.37	12.30	40	15,372	0.26%
2018/11/29	13	12.28	11	12.41	12.10	2	16,645	0.01%
2018/11/28	9	12.80	5	12.90	12.80	4	16,412	0.02%
2018/11/27	10	12.60	23	12.80	12.90	-13	16,444	-0.08%
2018/11/26	20	12.59	18	12.73	12.55	2	16,484	0.01%
2018/11/23	32	12.45	18	12.42	12.40	14	16,524	0.08%
2018/11/22	3	12.63	13	12.95	12.30	-10	16,605	-0.06%
2018/11/21	21	12.95	7	13.04	13.10	14	16,482	0.08%
2018/11/20	5	12.83	2	12.80	12.95	3	16,511	0.02%
2018/11/19	34	13.14	33	13.14	13.15	1	16,536	0.01%
2018/11/16	33	13.07	33	12.97	13.00	0	16,487	0.00%
2018/11/15	66	12.31	69	12.46	12.50	-3	16,133	-0.02%
2018/11/14	6	11.75	12	11.72	11.85	-6	16,585	-0.04%
2018/11/13	0	0.00	1	10.75	10.80	-1	17,751	-0.01%
2018/11/12	0	0.00	1	10.65	10.65	-1	18,723	-0.01%
2018/11/09	2	10.40	0	0.00	10.45	2	19,500	0.01%
2018/11/08	11	10.77	1	10.85	10.50	10	20,407	0.05%
2018/11/07	0	0.00	13	10.45	10.60	-13	20,800	-0.06%
2018/11/06	2	10.15	0	0.00	10.15	2	20,844	0.01%
2018/11/05	10	10.35	12	10.30	10.40	-2	20,954	-0.01%
2018/11/02	35	10.57	33	10.69	10.30	2	20,935	0.01%
2018/11/01	2	10.38	17	10.44	10.65	-15	20,773	-0.07%
2018/10/31	1	10.15	4	10.10	10.20	-3	20,560	-0.01%
2018/10/30	2	9.93	4	9.70	9.86	-2	20,460	-0.01%
2018/10/29	0	0.00	15	9.28	9.10	-15	20,271	-0.07%
2018/10/26	10	9.24	2	9.22	9.23	8	20,228	0.04%
2018/10/25	5	9.71	0	0.00	9.43	5	20,159	0.02%
2018/10/24	0	0.00	3	10.05	10.05	-3	20,069	-0.01%
2018/10/23	1	10.05	2	10.10	10.05	-1	20,000	0.00%
2018/10/22	0	0.00	1	10.20	10.25	-1	19,977	-0.01%
2018/10/19	2	10.00	0	0.00	10.00	2	19,919	0.01%
2018/10/18	6	10.35	6	10.25	10.25	0	19,835	0.00%
2018/10/17	19	10.35	6	10.66	10.35	13	19,788	0.07%
2018/10/16	8	10.63	1	10.65	10.45	7	19,689	0.04%
2018/10/15	10	10.45	0	0.00	10.30	10	19,541	0.05%
2018/10/12	3	10.38	1	10.40	10.40	2	19,446	0.01%
2018/10/11	0	0.00	15	9.85	9.77	-15	19,307	-0.08%
2018/10/09	7	10.86	6	10.90	10.85	1	19,114	0.01%
2018/10/08	1	11.25	1	11.15	11.15	0	19,037	0.00%
2018/10/05	14	10.96	15	10.78	11.05	-1	18,940	-0.01%
2018/10/04	9	11.69	20	11.65	11.50	-11	18,673	-0.06%
2018/10/03	35	11.77	17	11.46	11.45	18	18,707	0.10%
2018/10/02	15	12.29	10	12.29	12.20	5	18,322	0.03%
2018/10/01	2	12.35	8	12.46	12.50	-6	18,207	-0.03%
2018/09/28	17	12.26	3	12.28	12.30	14	18,148	0.08%
2018/09/27	2	12.30	14	12.64	12.30	-12	18,060	-0.07%
2018/09/26	12	12.34	103	12.30	12.30	-91	17,822	-0.51%	大賣/
2018/09/25	1	12.35	3	12.42	12.55	-2	17,762	-0.01%
2018/09/21	11	12.65	9	12.67	12.45	2	17,549	0.01%
2018/09/20	40	12.62	85	12.53	12.25	-45	17,320	-0.26%
2018/09/19	26	13.28	7	13.41	13.05	19	16,795	0.11%
2018/09/18	27	13.36	22	13.48	13.30	5	16,584	0.03%
2018/09/17	24	13.55	22	13.53	13.50	2	16,401	0.01%
2018/09/14	3	13.77	19	13.65	14.00	-16	16,153	-0.10%
2018/09/13	43	12.97	41	12.97	13.20	2	15,673	0.01%
2018/09/12	43	13.18	23	13.38	13.20	20	15,263	0.13%
2018/09/11	40	13.33	69	13.22	13.90	-29	14,759	-0.20%
2018/09/10	40	13.12	93	13.33	13.05	-53	14,108	-0.38%
2018/09/07	36	14.58	17	14.52	14.45	19	13,489	0.14%
2018/09/06	18	14.92	16	15.31	14.70	2	12,912	0.02%
2018/09/05	273	16.62	148	16.50	15.10	125	12,083	1.03%	大買/大賣/鉅額交易
2018/09/04	1	16.05	6	16.08	16.05	-5	10,813	-0.05%
2018/09/03	12	16.31	1	15.60	15.65	11	10,756	0.10%
2018/08/31	2	16.65	3	16.63	16.70	-1	10,728	-0.01%
2018/08/30	0	0.00	3	15.97	16.00	-3	10,548	-0.03%
2018/08/29	10	15.91	23.5	15.92	16.10	-13.5	10,415	-0.13%
2018/08/28	23	15.11	3.7	15.18	15.20	19.3	10,336	0.19%
2018/08/27	30	14.98	13	15.05	15.10	17	10,217	0.17%
2018/08/24	3	15.35	9	15.58	15.05	-6	10,035	-0.06%
2018/08/23	7	15.59	4	15.65	16.00	3	9,818	0.03%
2018/08/22	9	15.08	6	14.94	15.05	3	9,524	0.03%
2018/08/21	9	14.56	22	14.84	15.30	-13	9,321	-0.14%
2018/08/20	104	14.62	100	13.99	14.20	4	7,900	0.05%	大買/
2018/08/17	6	13.83	42	14.00	14.30	-36	6,493	-0.55%
2018/08/16	7	12.44	20	12.77	13.00	-13	5,438	-0.24%
2018/08/15	7	11.83	43	11.93	12.20	-36	4,606	-0.78%
2018/08/14	3	11.17	1.2	11.17	11.25	1.8	3,657	0.05%
2018/08/10	0	0.00	2	10.25	10.45	-2	3,020	-0.07%
2018/08/07	2	9.95	0	0.00	9.95	2	2,805	0.07%
2018/08/06	5	10.00	2	10.00	10.05	3	2,794	0.11%
2018/08/02	0	0.00	2	9.82	9.82	-2	2,798	-0.07%
2018/07/24	0	0.00	2	9.39	9.45	-2	2,811	-0.07%
2018/07/16	0.6	9.61	10	9.50	9.52	-9.4	2,839	-0.33%
2018/07/11	10	9.80	1	9.79	9.54	9	2,865	0.31%
2018/07/06	0	0.00	20	9.21	9.25	-20	2,766	-0.72%
2018/07/05	12	9.52	0	0.00	9.27	12	2,752	0.44%
2018/06/25	0	0.00	30	10.00	10.05	-30	2,739	-1.10%
2018/06/22	0	0.00	7	10.21	10.05	-7	2,749	-0.25%
2018/06/21	5	10.10	0	0.00	10.05	5	2,644	0.19%
2018/06/14	0	0.00	20	10.43	10.40	-20	2,573	-0.78%
2018/06/13	15	10.28	3	10.25	10.25	12	2,509	0.48%
2018/06/12	22	10.70	17	10.60	10.60	5	2,438	0.21%
2018/06/11	6	10.09	26	10.34	10.40	-20	2,359	-0.85%
2018/06/08	0	0.00	1	10.10	10.10	-1	2,261	-0.04%
2018/06/06	0	0.00	10	9.96	9.90	-10	2,158	-0.46%
2018/06/05	0.2	9.70	12	9.64	9.71	-11.8	2,141	-0.55%
2018/06/04	10	9.63	10	9.62	9.56	0	1,934	0.00%
2018/06/01	0	0.00	5	9.33	9.40	-5	1,942	-0.26%
2018/05/31	1	9.31	4	9.37	9.33	-3	1,911	-0.16%
2018/05/28	0	0.00	3	9.21	9.23	-3	1,853	-0.16%
2018/05/24	3	9.16	0	0.00	9.18	3	1,863	0.16%
2018/05/23	0	0.00	7	9.19	9.12	-7	1,879	-0.37%
2018/05/22	0	0.00	9	9.14	9.15	-9	1,882	-0.48%
2018/05/21	2	9.28	2	9.13	9.18	0	1,896	0.00%
2018/05/18	5	9.03	1	9.11	9.03	4	1,890	0.21%
2018/05/17	1	9.13	0	0.00	9.13	1	1,923	0.05%
2018/05/16	7	9.17	0	0.00	9.09	7	1,946	0.36%
2018/05/15	5	9.23	0	0.00	9.21	5	1,960	0.26%
2018/05/14	4	9.36	4	9.37	9.36	0	2,029	0.00%
2018/05/11	20	9.52	0	0.00	9.50	20	2,035	0.98%
2018/05/10	1	9.52	1	9.49	9.50	0	1,980	0.00%
2018/05/09	2	9.47	2	9.45	9.45	0	2,008	0.00%
2018/05/08	0	0.00	2	9.53	9.50	-2	2,023	-0.10%
2018/05/07	4	9.45	0	0.00	9.41	4	1,984	0.20%
2018/05/03	0	0.00	5	9.42	9.43	-5	1,996	-0.25%
2018/05/02	2	9.44	0	0.00	9.40	2	2,022	0.10%
2018/04/30	2	9.43	0	0.00	9.43	2	2,008	0.10%
2018/04/23	3	9.71	0	0.00	9.71	3	2,117	0.14%
2018/04/17	0	0.00	1	9.90	9.81	-1	2,340	-0.04%
2018/04/16	4	9.97	1	9.98	9.92	3	2,411	0.12%
2018/04/13	1	10.35	6	10.28	10.10	-5	2,454	-0.20%
2018/04/11	0	0.00	2	9.68	9.72	-2	2,541	-0.08%
2018/04/10	0	0.00	1	9.67	9.60	-1	2,582	-0.04%
2018/04/09	0	0.00	10	9.72	9.63	-10	2,626	-0.38%
2018/04/03	0	0.00	180	9.72	9.70	-180	2,664	-6.76%	大賣/鉅額交易
2018/03/31	2	9.78	0	0.00	9.78	2	2,754	0.07%
2018/03/29	202	9.98	17	9.93	9.83	185	2,842	6.51%	大買/鉅額交易
2018/03/28	0	0.00	7	9.70	9.70	-7	2,858	-0.24%
2018/03/27	0	0.00	10	9.64	9.72	-10	2,932	-0.34%
2018/03/26	1	9.40	1	9.48	9.42	0	3,088	0.00%
2018/03/23	7	9.41	0	0.00	9.40	7	3,587	0.20%
2018/03/22	5	9.83	6	9.81	9.62	-1	3,593	-0.03%
2018/03/16	3	9.86	0	0.00	9.86	3	3,785	0.08%
2018/03/15	8	10.06	9	10.12	10.00	-1	3,989	-0.03%
2018/03/08	2	9.52	0	0.00	9.53	2	4,076	0.05%
2018/03/07	0	0.00	3	9.60	9.48	-3	4,227	-0.07%
2018/03/05	1	9.33	0	0.00	9.31	1	4,342	0.02%
2018/03/02	5	9.46	0	0.00	9.46	5	4,611	0.11%
2018/03/01	0	0.00	3	9.51	9.54	-3	4,663	-0.06%
2018/02/26	3	9.55	0	0.00	9.50	3	4,776	0.06%
2018/02/21	2	9.27	0	0.00	9.32	2	4,866	0.04%
2018/02/12	0	0.00	1	9.00	9.06	-1	4,960	-0.02%
2018/02/09	2	8.53	0	0.00	8.60	2	4,999	0.04%
2018/02/08	0	0.00	5	9.12	9.02	-5	5,019	-0.10%
2018/02/06	0	0.00	12	9.03	9.05	-12	5,226	-0.23%
2018/02/05	5	9.98	0	0.00	10.00	5	5,214	0.10%
2018/01/30	3	10.45	33	10.26	10.40	-30	5,591	-0.54%
2018/01/25	63	10.24	21	10.20	10.20	42	6,146	0.68%
2018/01/24	8	10.19	2	10.20	10.15	6	6,628	0.09%
2018/01/23	2	10.15	0	0.00	10.15	2	6,663	0.03%
2018/01/22	12	10.34	0	0.00	10.20	12	6,673	0.18%
2018/01/19	12	10.39	1	10.40	10.35	11	6,752	0.16%
2018/01/18	5	10.55	1	10.45	10.35	4	6,762	0.06%
2018/01/16	0	0.00	5	10.56	10.55	-5	6,963	-0.07%
2018/01/15	2	10.35	0	0.00	10.35	2	6,832	0.03%
2018/01/12	0	0.00	4	10.40	10.40	-4	6,802	-0.06%
2018/01/11	3	10.65	4	10.58	10.45	-1	6,785	-0.01%
2018/01/10	3	10.50	5	10.60	10.45	-2	6,692	-0.03%
2018/01/09	15	10.77	0	0.00	10.75	15	6,613	0.23%
2018/01/08	11	11.05	19	11.02	10.90	-8	6,553	-0.12%
2018/01/05	20	10.70	0	0.00	10.75	20	6,339	0.32%
2018/01/03	13	10.66	0	0.00	10.60	13	6,260	0.21%
2018/01/02	0	0.00	10	10.75	10.75	-10	6,219	-0.16%