金像電 (2368)-永豐金-桃園券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/11/20	14	175.50	0	0.00	175.50	14	4,447	0.31%
2024/11/19	1.1	176.57	5	177.50	177.50	-4	4,461	-0.09%
2024/11/18	3	177.83	3	176.67	176.50	0	4,554	0.00%
2024/11/15	6	183.08	5.1	183.30	182.00	1	4,671	0.02%
2024/11/14	3.2	175.19	1	178.00	180.00	2.2	4,698	0.05%
2024/11/13	2.1	175.12	2.1	175.86	177.50	0	4,636	0.00%
2024/11/12	157.2	173.92	175	173.59	172.50	-17.8	4,625	-0.38%	大買/大賣/
2024/11/11	25.3	179.30	0	0.00	180.00	25.3	4,589	0.55%
2024/11/08	13.6	183.23	2	183.25	181.50	11.6	4,610	0.25%
2024/11/07	4.1	188.01	2	187.50	188.50	2.1	4,627	0.05%
2024/11/06	1.1	192.31	0	0.00	188.50	1.1	4,813	0.02%
2024/11/05	1.5	189.67	1	188.50	190.00	0.5	4,905	0.01%
2024/11/04	1.3	187.17	0	0.00	189.00	1.3	5,052	0.03%
2024/11/01	3	186.83	0	0.00	188.00	3	5,123	0.06%
2024/10/30	33.2	191.98	21	188.98	188.50	12.2	5,273	0.23%
2024/10/29	21	192.00	31	193.87	194.00	-10	5,459	-0.18%
2024/10/28	2.1	197.21	2	197.00	195.00	0.1	5,572	0.00%
2024/10/25	3	197.83	1.5	198.00	198.00	1.5	5,616	0.03%
2024/10/24	5.3	198.41	1	198.50	198.00	4.3	5,654	0.08%
2024/10/23	2.9	201.29	9.1	201.51	200.50	-6.2	5,705	-0.11%
2024/10/22	1	201.65	12.3	201.23	203.00	-11.3	5,762	-0.20%
2024/10/21	3	197.33	7.7	197.51	198.00	-4.7	5,748	-0.08%
2024/10/18	1.1	192.95	1.3	193.18	191.50	-0.2	5,741	0.00%
2024/10/17	11.3	190.40	3.2	191.98	193.00	8.2	5,795	0.14%
2024/10/16	1	186.50	1	188.50	189.50	0	5,821	0.00%
2024/10/15	3.2	187.94	1.1	190.09	188.50	2.1	5,966	0.04%
2024/10/14	4.1	187.24	5	188.50	190.50	-0.9	6,058	-0.01%
2024/10/11	5.5	186.22	2	186.50	187.00	3.5	6,114	0.06%
2024/10/09	9.3	188.26	0	190.00	185.00	9.3	6,170	0.15%
2024/10/08	1.1	189.85	0	0.00	190.00	1.1	6,157	0.02%
2024/10/07	21.5	191.98	3.1	193.85	193.50	18.4	6,310	0.29%
2024/10/04	14.1	190.22	3	190.17	187.50	11.1	6,443	0.17%
2024/10/01	4	197.38	0	0.00	197.00	4	6,667	0.06%
2024/09/30	8	198.32	4	199.25	198.00	4	6,740	0.06%
2024/09/27	2	206.00	6.2	204.39	204.00	-4.2	6,913	-0.06%
2024/09/26	2	204.00	0	0.00	203.00	2	7,185	0.03%
2024/09/25	2	205.00	24.3	205.98	207.00	-22.3	7,328	-0.30%
2024/09/24	4	199.38	4	201.00	201.00	0	7,508	0.00%
2024/09/23	3.1	202.66	3	202.82	202.00	0.1	7,589	0.00%
2024/09/20	23	205.61	35	204.61	203.50	-12	7,634	-0.16%
2024/09/19	1	201.50	6	204.33	205.00	-5	7,683	-0.07%
2024/09/18	15	199.87	2	199.00	199.00	13	7,939	0.16%
2024/09/16	0.3	203.31	5	205.70	205.50	-4.7	8,071	-0.06%
2024/09/13	8	201.13	4	201.50	202.50	4	8,150	0.05%
2024/09/12	3	205.00	10	206.00	205.00	-7	8,175	-0.09%
2024/09/11	2	198.25	2	197.50	198.50	0	8,198	0.00%
2024/09/10	15.1	195.75	3	198.17	196.50	12.1	8,239	0.15%
2024/09/09	7	202.14	1	200.00	203.50	6	8,226	0.07%
2024/09/06	17	203.65	0	0.00	204.50	17	8,334	0.20%
2024/09/05	32.2	209.77	1	213.00	206.00	31.2	8,364	0.37%
2024/09/04	7.3	212.35	7	212.00	210.50	0.3	8,305	0.00%
2024/09/03	7	218.93	22	219.42	220.00	-15	8,197	-0.18%
2024/09/02	2.2	212.76	1	210.00	209.00	1.2	7,993	0.02%
2024/08/30	2.2	213.82	3	212.33	211.00	-0.9	7,994	-0.01%
2024/08/29	2.5	210.08	7.1	211.26	213.50	-4.6	8,044	-0.06%
2024/08/28	5.1	207.02	0	0.00	209.00	5.1	8,055	0.06%
2024/08/27	2	209.50	2.2	210.43	211.00	-0.2	8,088	0.00%
2024/08/26	23.2	212.44	0.2	215.93	210.00	23	8,142	0.28%
2024/08/23	1.1	216.19	2.1	214.13	216.00	-1.1	8,162	-0.01%
2024/08/22	20.3	212.13	2	212.50	211.50	18.3	8,229	0.22%
2024/08/21	1.4	212.11	6	213.00	213.50	-4.7	8,278	-0.06%
2024/08/20	25.3	215.15	3.1	217.25	213.50	22.3	8,350	0.27%
2024/08/19	15.2	218.53	12.4	220.15	221.00	2.8	8,351	0.03%
2024/08/16	22.1	214.82	21.3	211.57	217.00	0.7	8,237	0.01%
2024/08/15	3.1	206.55	6	206.92	206.50	-2.9	8,124	-0.04%
2024/08/14	35.1	204.97	1	206.00	206.50	34.1	8,158	0.42%
2024/08/13	5.1	208.69	3	208.33	207.50	2.1	8,194	0.03%
2024/08/12	6.2	208.67	1	212.00	207.00	5.2	8,464	0.06%
2024/08/09	178.1	215.85	9.1	214.57	208.00	169	8,525	1.98%	大買/鉅額交易
2024/08/08	8	211.38	240.1	210.88	209.00	-232.1	8,392	-2.77%	大賣/鉅額交易
2024/08/07	3.2	198.98	9.7	206.54	207.00	-6.5	8,229	-0.08%
2024/08/06	52.3	179.80	6.1	180.79	188.50	46.2	8,282	0.56%
2024/08/05	52.2	188.84	0	0.00	187.00	52.2	8,269	0.63%
2024/08/02	63.6	211.29	17.2	210.48	207.50	46.4	8,254	0.56%
2024/08/01	107	229.22	72.9	230.65	228.00	34.1	8,092	0.42%	大買/
2024/07/31	6.2	219.68	4.5	220.47	219.50	1.7	7,955	0.02%
2024/07/30	2	212.50	21.1	210.96	215.00	-19.1	7,890	-0.24%
2024/07/29	17.1	210.84	62	207.94	204.00	-45	7,855	-0.57%
2024/07/26	15	206.70	36.2	206.41	210.00	-21.2	7,869	-0.27%
2024/07/23	2	208.75	34.2	209.98	212.00	-32.2	7,878	-0.41%
2024/07/22	15	198.30	5	199.30	200.00	10	7,871	0.13%
2024/07/19	67.3	209.30	14	209.04	205.50	53.3	7,916	0.67%
2024/07/18	63.5	216.79	10.4	216.60	215.00	53.1	7,951	0.67%
2024/07/17	10.2	225.01	17.4	224.57	224.00	-7.2	8,014	-0.09%
2024/07/16	39.1	226.38	27.5	225.05	223.50	11.6	8,171	0.14%
2024/07/15	42.1	223.59	18.4	222.94	223.50	23.7	8,113	0.29%
2024/07/12	15	218.94	10	217.20	215.00	5	8,065	0.06%
2024/07/11	9.2	223.26	4.2	222.19	220.00	5	8,071	0.06%
2024/07/10	7.1	221.28	3.3	220.55	220.00	3.8	8,158	0.05%
2024/07/09	22.5	225.25	170.9	217.51	224.00	-148.4	8,299	-1.79%	大賣/鉅額交易
2024/07/08	12.7	228.18	16.8	228.00	227.50	-4.1	8,155	-0.05%
2024/07/05	23.5	226.65	43.9	227.53	229.00	-20.5	8,056	-0.25%
2024/07/04	18.6	217.11	41.2	217.52	217.00	-22.6	7,806	-0.29%
2024/07/03	17	215.82	12.3	215.49	215.00	4.7	7,776	0.06%
2024/07/02	26.2	212.60	49.1	214.38	213.50	-22.9	7,685	-0.30%
2024/07/01	24.2	207.18	12.3	203.82	203.50	11.9	7,463	0.16%
2024/06/28	12.5	204.20	28.8	205.58	207.00	-16.3	7,435	-0.22%
2024/06/27	7.3	194.71	7	195.93	193.00	0.3	7,250	0.00%
2024/06/26	8	201.00	2	201.00	201.00	6	7,241	0.08%
2024/06/25	4.2	201.89	4.8	199.84	200.00	-0.6	7,281	-0.01%
2024/06/24	14.4	206.83	20.9	206.41	204.50	-6.5	7,392	-0.09%
2024/06/21	7.2	199.49	12	197.92	200.00	-4.8	7,194	-0.07%
2024/06/20	1.1	192.64	2	194.00	195.50	-1	7,139	-0.01%
2024/06/19	11.3	189.98	2	191.75	189.50	9.3	7,264	0.13%
2024/06/18	7.1	190.63	2	193.00	191.00	5.1	7,290	0.07%
2024/06/17	4.8	191.00	1	190.01	189.00	3.8	7,295	0.05%
2024/06/14	5	190.00	7	190.29	192.00	-2	7,379	-0.03%
2024/06/13	13.6	189.12	5	190.20	188.50	8.6	7,406	0.12%
2024/06/12	0	192.50	1	192.50	194.50	-1	7,460	-0.01%
2024/06/11	10.3	190.92	2	189.78	187.50	8.2	7,543	0.11%
2024/06/07	13	190.69	0	193.00	192.00	13	7,698	0.17%
2024/06/06	0.1	196.58	4	197.00	196.50	-4	7,786	-0.05%
2024/06/05	9	196.33	7	196.29	195.50	2	7,834	0.03%
2024/06/04	3	200.16	5	198.50	198.00	-2	7,920	-0.02%
2024/06/03	2.2	202.28	6.1	203.01	202.00	-3.9	8,167	-0.05%
2024/05/31	47.1	200.72	5	202.10	199.00	42.1	8,248	0.51%
2024/05/30	6	201.09	9.3	205.35	204.00	-3.3	8,261	-0.04%
2024/05/29	18	201.89	3	201.67	201.00	15	8,288	0.18%
2024/05/28	43.2	203.22	3.1	204.34	202.50	40	8,311	0.48%
2024/05/27	3.1	204.66	4.2	205.04	203.50	-1	8,295	-0.01%
2024/05/24	2	201.50	3.1	202.70	203.00	-1.1	8,341	-0.01%
2024/05/23	24.3	205.05	9	204.39	201.50	15.3	8,308	0.18%
2024/05/22	5.1	204.86	3.2	205.18	205.50	1.9	8,438	0.02%
2024/05/21	6.3	203.49	2.2	204.92	203.50	4.2	8,606	0.05%
2024/05/20	5.9	206.59	2.9	206.72	206.50	3	8,663	0.03%
2024/05/17	2.7	206.41	12.4	207.20	206.50	-9.7	8,772	-0.11%
2024/05/16	36.2	204.11	35.4	211.96	203.50	0.8	8,896	0.01%
2024/05/15	5.4	195.30	25.1	195.79	195.50	-19.7	8,860	-0.22%
2024/05/14	3	190.66	0.1	191.50	190.50	3	8,965	0.03%
2024/05/13	17.3	187.77	10	190.00	187.50	7.3	9,156	0.08%
2024/05/10	31.9	190.72	16	191.94	193.00	15.9	9,324	0.17%
2024/05/09	13.9	196.54	13.4	198.73	198.50	0.5	9,180	0.01%
2024/05/08	1.2	194.63	1.2	195.45	196.50	-0.1	9,192	0.00%
2024/05/07	1.2	191.79	0	0.00	192.00	1.2	9,454	0.01%
2024/05/06	5.3	191.64	5	191.20	190.50	0.3	9,494	0.00%
2024/05/03	3.2	194.92	3	192.67	192.00	0.2	9,481	0.00%
2024/05/02	2.3	193.76	2.1	196.17	196.50	0.2	9,571	0.00%
2024/04/30	3.2	198.94	2	201.25	197.00	1.2	9,607	0.01%
2024/04/29	4.1	197.89	3	196.83	198.00	1.1	9,648	0.01%
2024/04/26	0.6	194.00	0.1	193.70	192.50	0.5	9,791	0.01%
2024/04/25	4.1	188.43	2	195.50	187.00	2.1	9,799	0.02%
2024/04/24	17.2	196.63	3	196.02	196.50	14.2	9,812	0.14%
2024/04/23	14	185.39	22	187.02	188.00	-8	9,758	-0.08%
2024/04/22	39.4	186.70	7	185.64	182.00	32.4	9,666	0.33%
2024/04/19	19.3	196.75	3	201.00	196.00	16.3	9,531	0.17%
2024/04/18	1.1	204.68	0	0.00	205.00	1.1	9,488	0.01%
2024/04/17	24.5	201.14	1	201.00	201.50	23.5	9,472	0.25%
2024/04/16	20.5	202.28	1	203.00	201.50	19.5	9,455	0.21%
2024/04/15	38	215.96	1	212.50	212.50	37	9,443	0.39%
2024/04/12	30.4	228.68	0	0.00	229.50	30.4	9,313	0.33%
2024/04/11	7.2	229.58	1	232.00	229.50	6.2	9,337	0.07%
2024/04/10	10.5	233.96	2	233.00	230.50	8.5	9,333	0.09%
2024/04/09	6.6	237.21	0.3	239.00	237.00	6.3	9,352	0.07%
2024/04/08	4	242.63	10.3	247.82	242.50	-6.2	9,345	-0.07%
2024/04/03	2.1	237.05	3.1	239.49	241.00	-1	9,259	-0.01%
2024/04/02	41.4	237.42	34.4	234.57	234.00	7	9,240	0.08%
2024/04/01	3.1	247.14	3	245.83	245.00	0.1	9,145	0.00%
2024/03/29	4	244.25	8.2	248.12	245.50	-4.2	9,152	-0.05%
2024/03/28	63.2	246.54	56.1	245.86	244.50	7.1	9,107	0.08%
2024/03/27	7.6	252.37	11.7	252.58	251.00	-4.1	9,052	-0.04%
2024/03/26	8.2	247.48	6	251.17	242.00	2.2	8,927	0.02%
2024/03/25	7	249.50	5	250.90	247.50	2	8,912	0.02%
2024/03/22	14.2	246.78	16.5	244.83	247.50	-2.3	8,866	-0.03%
2024/03/21	7.2	234.09	4.7	234.82	233.50	2.6	8,668	0.03%
2024/03/20	4.1	231.14	3	231.00	229.50	1.1	8,699	0.01%
2024/03/19	9.8	232.44	2	236.50	229.50	7.8	8,751	0.09%
2024/03/18	13	237.50	3	237.17	238.00	10	8,684	0.12%
2024/03/15	7.2	230.84	8.4	230.55	232.50	-1.2	8,689	-0.01%
2024/03/14	17.4	225.16	16	221.31	220.50	1.4	8,659	0.02%
2024/03/13	11.2	232.79	1	230.00	229.00	10.2	8,739	0.12%
2024/03/12	9.1	241.58	1	243.00	242.50	8.1	8,651	0.09%
2024/03/11	2.4	250.15	0.1	255.00	248.00	2.4	8,593	0.03%
2024/03/08	9.4	250.32	7	248.43	249.50	2.4	8,641	0.03%
2024/03/07	31.2	262.44	17.1	254.94	252.50	14.1	8,595	0.16%
2024/03/06	3	265.17	12	270.58	274.50	-9	8,335	-0.11%
2024/03/05	3	263.02	8	264.63	265.50	-5	8,341	-0.06%
2024/03/04	7	260.93	3	262.83	259.00	4	8,359	0.05%
2024/03/01	6.1	261.76	3	262.50	261.50	3.1	8,322	0.04%
2024/02/29	12.1	256.23	10	257.10	257.00	2	8,274	0.02%
2024/02/27	5.1	250.50	12.2	252.60	252.50	-7.1	8,255	-0.09%
2024/02/26	15.1	261.03	1	261.00	261.50	14.1	8,170	0.17%
2024/02/23	6.2	262.87	10.3	265.06	262.00	-4.2	8,128	-0.05%
2024/02/22	6	259.41	4.2	256.51	255.50	1.8	8,003	0.02%
2024/02/21	2.4	261.47	4.3	258.93	259.50	-1.9	7,836	-0.02%
2024/02/20	15.9	257.82	2.3	256.07	261.50	13.7	7,793	0.18%
2024/02/19	19.8	268.05	40	277.40	265.00	-20.2	7,781	-0.26%
2024/02/16	16.3	272.11	13.2	273.41	275.00	3.1	7,674	0.04%
2024/02/15	2	267.25	9.1	272.71	273.00	-7.1	7,656	-0.09%
2024/02/05	11	244.27	26.1	248.23	248.50	-15.1	7,528	-0.20%
2024/02/02	7.1	239.50	17.5	241.41	241.00	-10.4	7,755	-0.13%
2024/02/01	9	230.61	9	231.67	231.50	0	7,649	0.00%
2024/01/31	17	232.79	11	231.00	229.00	6	7,741	0.08%
2024/01/30	3.1	234.94	10.1	234.10	234.00	-7	7,738	-0.09%
2024/01/29	0.1	223.00	18.1	223.96	224.50	-18	7,520	-0.24%
2024/01/26	5	219.30	11	220.86	216.50	-6	7,612	-0.08%
2024/01/25	2	224.00	28.4	224.06	222.50	-26.4	7,651	-0.35%
2024/01/24	6	218.33	1	217.00	216.50	5	7,583	0.07%
2024/01/23	2	220.25	7.3	221.60	221.50	-5.3	7,645	-0.07%
2024/01/22	11	216.55	27.3	218.88	222.00	-16.3	7,580	-0.21%
2024/01/19	1	203.50	3	203.83	204.00	-2	7,423	-0.03%
2024/01/18	37.1	203.13	21.1	202.48	200.50	16	7,433	0.21%
2024/01/17	1.6	211.17	0	0.00	210.50	1.6	7,369	0.02%
2024/01/16	1.1	216.90	0.1	216.50	214.50	1	7,386	0.01%
2024/01/15	0	0.00	9.4	215.72	216.00	-9.4	7,379	-0.13%
2024/01/12	11	208.68	16	208.28	208.00	-5	7,425	-0.07%
2024/01/11	18.1	204.18	16.5	206.03	206.00	1.6	7,457	0.02%
2024/01/10	1	197.50	1	199.51	200.00	0	7,509	0.00%
2024/01/09	18	198.12	2.1	196.11	195.50	15.9	7,541	0.21%
2024/01/08	7	206.64	1	203.00	204.50	6	7,519	0.08%
2024/01/05	52.5	211.57	1.3	208.50	205.50	51.2	7,562	0.68%
2024/01/04	3	214.00	2	216.25	213.00	1	7,600	0.01%
2024/01/03	5	216.30	13	217.69	218.50	-8	7,637	-0.10%
2024/01/02	9.1	219.27	38.6	218.95	218.00	-29.5	7,643	-0.39%
2023/12/29	11	217.05	12	217.92	218.00	-1	7,716	-0.01%
2023/12/28	3	216.67	3.1	216.48	214.50	-0.1	7,853	0.00%
2023/12/27	12	216.54	10.4	217.02	217.00	1.7	8,073	0.02%
2023/12/26	3.4	211.81	1	215.00	215.50	2.4	8,392	0.03%
2023/12/25	33.1	219.22	15	215.00	213.50	18.1	8,610	0.21%
2023/12/22	12	215.67	13.5	217.00	217.00	-1.5	8,705	-0.02%
2023/12/21	9.1	208.95	7	210.07	210.50	2.1	8,828	0.02%
2023/12/20	2.1	212.79	0	0.00	213.50	2.1	9,114	0.02%
2023/12/19	12.4	214.23	3	212.33	213.50	9.4	9,164	0.10%
2023/12/18	7.2	215.85	2	215.00	216.00	5.2	9,215	0.06%
2023/12/15	8.3	216.55	5	215.20	215.50	3.3	9,288	0.04%
2023/12/14	15	222.33	7	224.29	220.00	8	9,289	0.09%
2023/12/13	4.1	223.14	3	224.83	223.50	1.1	9,307	0.01%
2023/12/12	37.6	222.35	4	222.00	219.50	33.6	9,358	0.36%
2023/12/11	12.1	226.63	6	223.33	220.50	6.1	9,350	0.06%
2023/12/08	18	238.14	23.4	238.80	238.00	-5.4	9,317	-0.06%
2023/12/07	5	225.20	4.5	225.05	224.50	0.5	9,137	0.01%
2023/12/06	10.2	221.80	11.1	222.95	223.50	-0.9	9,168	-0.01%
2023/12/05	4	212.75	2	214.50	212.00	2	9,163	0.02%
2023/12/04	3.8	226.02	2	229.75	224.00	1.8	9,137	0.02%
2023/12/01	17.2	228.90	18	228.22	229.50	-0.8	9,393	-0.01%
2023/11/30	18.2	228.49	19.2	228.41	228.00	-1	9,479	-0.01%
2023/11/29	22	223.95	22	224.82	225.00	0	9,460	0.00%
2023/11/28	4	215.75	4	215.88	217.50	0	9,624	0.00%
2023/11/27	3	212.17	2	212.75	211.50	1	9,746	0.01%
2023/11/24	1	217.50	2	214.78	217.50	-1	9,920	-0.01%
2023/11/23	3	217.17	35	217.93	215.50	-32	9,995	-0.32%
2023/11/22	3	221.33	2.6	221.58	221.00	0.4	10,095	0.00%
2023/11/21	8	228.38	8	225.50	225.00	0	10,258	0.00%
2023/11/20	4	224.00	5	222.00	223.50	-1	10,564	-0.01%
2023/11/17	2	221.50	3.5	221.00	221.50	-1.5	10,825	-0.01%
2023/11/16	4.1	221.14	12	223.00	220.50	-7.9	10,939	-0.07%
2023/11/15	11.1	231.58	10	230.05	229.00	1.1	10,990	0.01%
2023/11/14	19	232.66	31.5	232.10	232.00	-12.5	11,656	-0.11%
2023/11/13	6	220.25	4	217.75	217.00	2	12,092	0.02%
2023/11/10	36.1	220.80	61.9	224.30	220.50	-25.8	12,229	-0.21%
2023/11/09	3	210.67	4.2	211.38	215.00	-1.2	12,137	-0.01%
2023/11/08	4	204.88	37	208.45	209.00	-33	12,248	-0.27%
2023/11/07	8.3	200.58	9	200.00	200.00	-0.7	12,491	-0.01%
2023/11/06	1	195.00	2.2	195.55	197.50	-1.2	12,660	-0.01%
2023/11/03	9	189.94	20.2	191.36	189.00	-11.2	12,868	-0.09%
2023/11/02	2	184.49	5	183.30	184.00	-3	12,928	-0.02%
2023/11/01	7	175.29	2	175.50	177.00	5	13,071	0.04%
2023/10/31	11.3	177.86	3	181.33	176.00	8.3	13,190	0.06%
2023/10/30	9	187.67	7	185.86	185.50	2	13,269	0.02%
2023/10/27	9	188.17	7	186.64	186.50	2	13,444	0.01%
2023/10/26	22.5	188.42	3.1	189.86	187.00	19.3	13,636	0.14%
2023/10/25	12	201.17	5.1	200.94	200.50	6.9	13,652	0.05%
2023/10/24	8.1	197.59	7.2	201.51	201.50	0.9	13,863	0.01%
2023/10/23	12.1	193.25	10	192.70	192.50	2.1	13,959	0.01%
2023/10/20	31.4	192.29	13.1	191.51	192.50	18.3	14,232	0.13%
2023/10/19	7.3	197.79	5.3	197.29	197.50	2	14,457	0.01%
2023/10/18	9.3	200.05	6	201.42	198.50	3.3	14,624	0.02%
2023/10/17	24.5	210.59	10	210.85	207.50	14.5	14,675	0.10%
2023/10/16	19.2	214.69	23	213.67	215.00	-3.8	14,732	-0.03%
2023/10/13	3.2	223.00	6	222.42	223.00	-2.8	14,818	-0.02%
2023/10/12	8	224.13	11	224.00	223.50	-3	14,832	-0.02%
2023/10/11	11	220.68	11	219.50	218.00	0	14,997	0.00%
2023/10/06	9	223.89	7	221.64	221.00	2	15,293	0.01%
2023/10/05	9	221.22	10	221.75	222.50	-1	15,490	-0.01%
2023/10/04	6	217.58	6	218.75	221.00	0	15,730	0.00%
2023/10/03	11	220.68	14.1	220.86	219.00	-3.1	15,759	-0.02%
2023/10/02	28.1	225.83	25	220.10	215.50	3.1	15,638	0.02%
2023/09/28	20	217.95	57.6	218.97	219.50	-37.6	15,485	-0.24%
2023/09/27	31	208.39	32	209.81	211.50	-1	15,348	-0.01%
2023/09/26	28.5	209.00	21	205.83	204.00	7.5	15,546	0.05%
2023/09/25	24	214.46	32	214.52	211.00	-8	15,739	-0.05%
2023/09/22	4	199.88	25.2	200.21	201.00	-21.2	15,794	-0.13%
2023/09/21	12	192.79	10	194.15	195.00	2	15,813	0.01%
2023/09/20	8	194.56	9	193.28	193.50	-1	15,888	-0.01%
2023/09/19	13.2	189.62	8	190.88	190.00	5.2	15,919	0.03%
2023/09/18	8.3	191.78	1	199.00	193.00	7.3	15,947	0.05%
2023/09/15	8	203.44	10	202.75	203.50	-2	15,915	-0.01%
2023/09/14	11.1	198.86	11.2	198.68	199.50	-0.1	16,237	0.00%
2023/09/13	18.3	193.55	4	194.75	194.00	14.3	16,324	0.09%
2023/09/12	5	200.70	4	200.50	200.00	1	16,419	0.01%
2023/09/11	7.1	202.00	6	200.58	199.00	1.1	16,718	0.01%
2023/09/08	13	206.12	9	208.39	208.50	4	16,660	0.02%
2023/09/07	10	211.10	3	211.67	209.50	7	16,783	0.04%
2023/09/06	21	216.69	9	217.83	216.50	12	16,895	0.07%
2023/09/05	10	209.15	12	208.54	208.00	-2	16,863	-0.01%
2023/09/04	7	204.79	3.2	203.44	206.00	3.8	16,963	0.02%
2023/09/01	23.3	205.52	22	202.43	201.00	1.3	17,167	0.01%
2023/08/31	12	211.50	16	212.44	215.50	-4	17,119	-0.02%
2023/08/30	19	208.47	26	209.63	208.50	-7	17,335	-0.04%
2023/08/29	4	202.63	4	203.38	201.00	0	17,494	0.00%
2023/08/28	8	203.56	5	204.70	202.00	3	17,497	0.02%
2023/08/25	14	207.61	12	208.21	207.00	2	17,578	0.01%
2023/08/24	33.1	219.33	9	217.18	216.50	24	17,675	0.14%
2023/08/23	9	208.00	28	209.88	209.00	-19	17,478	-0.11%
2023/08/22	6	203.67	7	203.64	201.50	-1	17,694	-0.01%
2023/08/21	56	206.27	34	203.63	201.50	22	18,190	0.12%
2023/08/18	213	207.32	214.6	209.27	203.50	-1.6	18,218	-0.01%	大買/大賣/
2023/08/17	37	196.28	65	198.26	206.50	-28	17,771	-0.16%
2023/08/16	24.1	181.83	52.6	183.96	188.00	-28.5	17,637	-0.16%
2023/08/15	42	179.52	35.1	181.18	180.00	6.9	18,217	0.04%
2023/08/14	25.3	176.44	48	172.83	173.50	-22.7	18,299	-0.12%
2023/08/11	7	177.64	9.1	175.30	178.50	-2.1	18,279	-0.01%
2023/08/10	50.3	167.80	55	167.48	166.50	-4.7	18,003	-0.03%
2023/08/09	9	177.83	16.2	176.98	179.00	-7.2	17,778	-0.04%
2023/08/08	15	169.53	17.4	171.44	172.00	-2.4	17,596	-0.01%
2023/08/07	53.3	166.62	17	167.88	168.00	36.3	17,423	0.21%
2023/08/04	20.1	157.95	9	158.11	158.50	11.1	17,245	0.06%
2023/08/02	18	159.97	9	163.00	157.50	9	17,111	0.05%
2023/08/01	12.1	164.46	4	168.88	165.00	8.1	16,979	0.05%
2023/07/31	21	171.67	14	174.93	169.50	7	16,856	0.04%
2023/07/28	17	177.18	18.3	177.28	178.50	-1.3	16,700	-0.01%
2023/07/27	40	176.96	30	179.88	176.00	10	16,663	0.06%
2023/07/26	29	175.81	17	176.32	174.50	12	16,436	0.07%
2023/07/25	38.7	185.92	31	185.26	177.00	7.7	16,360	0.05%
2023/07/24	45	184.09	49.8	186.25	188.50	-4.8	16,090	-0.03%
2023/07/21	12.5	176.92	22	179.16	181.00	-9.5	15,856	-0.06%
2023/07/20	28	173.32	22.5	175.12	175.50	5.5	15,743	0.03%
2023/07/19	21.1	172.67	7.8	173.55	171.50	13.3	15,678	0.08%
2023/07/18	13.1	177.74	17	177.74	178.00	-3.9	15,619	-0.02%
2023/07/17	21.2	178.16	7	178.36	176.50	14.2	15,444	0.09%
2023/07/14	35.1	181.67	30	180.92	182.00	5.1	15,399	0.03%
2023/07/13	15	181.93	10.1	182.01	180.00	4.9	15,223	0.03%
2023/07/12	15	167.77	23.7	168.42	170.00	-8.7	15,013	-0.06%
2023/07/11	14	161.96	29	162.07	163.50	-15	14,816	-0.10%
2023/07/10	4.1	149.71	18.1	153.22	155.00	-14	14,581	-0.10%
2023/07/07	10	149.90	16	149.31	148.50	-6	14,598	-0.04%
2023/07/06	16	150.13	3	151.17	149.00	13	14,706	0.09%
2023/07/05	5.1	156.28	2	154.50	154.50	3.1	14,620	0.02%
2023/07/04	10	156.10	6.9	155.65	155.50	3.1	14,613	0.02%
2023/07/03	5.1	153.01	9.1	152.18	153.00	-4	14,426	-0.03%
2023/06/30	11	143.36	23.1	145.35	146.00	-12.1	14,134	-0.09%
2023/06/29	3.2	138.95	2	139.00	139.00	1.2	13,829	0.01%
2023/06/28	3.1	137.84	9	138.28	138.00	-5.9	13,872	-0.04%
2023/06/27	9.1	135.73	4	135.25	135.00	5	13,928	0.04%
2023/06/26	14.1	139.10	2	138.50	138.50	12.1	13,986	0.09%
2023/06/21	12	142.25	10	142.45	142.00	2	13,981	0.01%
2023/06/20	17	141.35	14.1	143.71	142.00	2.9	14,126	0.02%
2023/06/19	19	137.63	6	138.42	140.00	13	14,288	0.09%
2023/06/16	11.1	141.27	30.9	140.42	139.50	-19.9	14,268	-0.14%
2023/06/15	12	137.29	18	138.00	138.00	-6	14,089	-0.04%
2023/06/14	8.1	135.38	1	134.50	134.50	7.1	13,778	0.05%
2023/06/13	15	136.23	12	135.96	136.00	3	13,742	0.02%
2023/06/12	15.1	136.26	9.1	135.33	135.00	6	13,569	0.04%
2023/06/09	13.2	137.86	13	138.50	139.00	0.2	13,416	0.00%
2023/06/08	7	133.93	11	135.86	133.00	-4	13,188	-0.03%
2023/06/07	28	135.45	31	135.48	134.50	-3	13,041	-0.02%
2023/06/06	11.1	130.23	13	130.42	130.00	-1.9	13,003	-0.01%
2023/06/05	44	130.52	42.1	134.00	133.00	1.9	12,873	0.01%
2023/06/02	22	127.18	22	127.48	128.00	0	12,646	0.00%
2023/06/01	1	122.00	2	123.75	125.00	-1	12,322	-0.01%
2023/05/31	32.1	123.49	12.1	122.25	122.00	20	12,268	0.16%
2023/05/30	25.5	122.24	31	123.26	125.00	-5.5	12,147	-0.05%
2023/05/29	30	122.03	14	121.32	121.50	16	12,068	0.13%
2023/05/26	25	125.08	27.1	122.77	121.50	-2.1	12,263	-0.02%
2023/05/25	14.1	118.77	30.1	119.12	122.50	-16	11,877	-0.13%
2023/05/24	9	110.11	7	110.36	111.50	2	11,324	0.02%
2023/05/23	19	112.26	8	110.50	110.50	11	11,271	0.10%
2023/05/22	32	115.58	28	113.71	113.50	4	11,155	0.04%
2023/05/19	19.1	109.70	30.9	111.13	113.50	-11.8	10,654	-0.11%
2023/05/18	10	101.06	31.3	101.30	103.50	-21.3	9,916	-0.22%
2023/05/17	21	94.49	25.1	97.39	97.90	-4.1	9,528	-0.04%
2023/05/16	2	95.71	0	0.00	95.10	2	9,364	0.02%
2023/05/15	1	96.50	1.2	95.11	96.70	-0.2	9,348	0.00%
2023/05/12	26.2	93.69	23	95.05	95.50	3.2	9,433	0.03%
2023/05/11	56	95.29	20	95.00	95.00	36	9,485	0.38%
2023/05/10	2.1	96.11	0	0.00	96.20	2.1	9,558	0.02%
2023/05/09	9.1	97.86	2	97.30	97.30	7.1	9,660	0.07%
2023/05/08	3.1	97.34	2	99.50	97.20	1.1	9,808	0.01%
2023/05/05	3	97.97	7	98.03	98.10	-4	9,896	-0.04%
2023/05/04	5	96.70	1	96.20	96.70	4	10,067	0.04%
2023/05/03	2.1	97.29	1	97.60	96.70	1.1	10,151	0.01%
2023/05/02	1	99.00	0	0.00	98.20	1	10,195	0.01%
2023/04/28	9.5	99.36	8	99.09	98.60	1.5	10,223	0.01%
2023/04/27	4	98.43	3	98.03	98.50	1	10,153	0.01%
2023/04/26	4	96.55	0	0.00	98.40	4	10,172	0.04%
2023/04/25	14	98.14	7	99.34	96.40	7	10,097	0.07%
2023/04/24	9	100.44	25	101.12	101.50	-16	10,049	-0.16%
2023/04/21	6	98.92	2.3	98.97	98.20	3.7	10,022	0.04%
2023/04/20	10	99.85	4	100.35	100.00	6	10,003	0.06%
2023/04/19	2	102.00	3.1	102.97	101.50	-1.1	10,094	-0.01%
2023/04/18	0	0.00	1	101.50	101.50	-1	10,103	-0.01%
2023/04/17	5.1	103.29	37.9	102.53	102.50	-32.8	10,135	-0.32%
2023/04/14	6.7	100.04	1.9	100.24	99.20	4.8	10,082	0.05%
2023/04/13	4	100.25	1.1	99.99	99.30	2.9	10,044	0.03%
2023/04/12	2.1	101.82	5.1	102.70	102.50	-2.9	9,937	-0.03%
2023/04/11	4.1	103.97	16.3	102.61	103.00	-12.2	9,756	-0.13%
2023/04/10	6	97.10	22	97.59	98.80	-16	9,568	-0.17%
2023/04/07	0.1	94.70	9.1	95.08	95.30	-9	9,463	-0.10%
2023/04/06	5.1	94.15	6	94.35	94.10	-0.9	9,350	-0.01%
2023/03/31	2	97.90	0	0.00	97.30	2	9,237	0.02%
2023/03/30	0	0.00	6.1	97.96	97.80	-6.1	9,224	-0.07%
2023/03/29	3	97.53	1	98.80	96.70	2	9,142	0.02%
2023/03/28	13	97.80	4.1	96.82	97.70	9	9,014	0.10%
2023/03/27	5.1	95.80	10.1	96.31	98.00	-5.1	8,784	-0.06%
2023/03/24	3	93.13	4.1	93.80	94.00	-1.1	8,744	-0.01%
2023/03/23	6	93.13	4	93.30	93.20	2	8,620	0.02%
2023/03/22	25	95.53	31.6	95.63	95.40	-6.6	8,401	-0.08%
2023/03/21	1	91.30	28.3	92.20	92.50	-27.3	7,819	-0.35%
2023/03/20	1	90.10	6	89.68	90.20	-5	7,651	-0.07%
2023/03/17	0	0.00	9	89.21	89.50	-9	7,608	-0.12%
2023/03/16	2	86.75	0	0.00	86.80	2	7,566	0.03%
2023/03/15	8.1	88.38	0	0.00	88.20	8.1	7,605	0.11%
2023/03/14	1	89.10	3	88.70	88.10	-2	7,634	-0.03%
2023/03/13	5	88.70	0	0.00	89.30	5	7,659	0.07%
2023/03/10	9	87.66	2.1	88.01	87.70	6.9	7,646	0.09%
2023/03/09	34.1	89.32	8	89.05	89.40	26.1	7,705	0.34%
2023/03/08	3.1	92.50	0	0.00	92.50	3.1	7,507	0.04%
2023/03/07	1	92.31	16.2	92.79	93.00	-15.2	7,641	-0.20%
2023/03/06	6	91.37	1	92.00	90.90	5	7,540	0.07%
2023/03/03	1	91.00	5	90.94	90.40	-4	7,685	-0.05%
2023/03/02	5.1	90.08	5.1	89.41	89.90	0	7,714	0.00%
2023/03/01	4.1	91.55	9.1	92.42	90.80	-5	7,713	-0.06%
2023/02/24	11.1	91.03	28.4	91.59	92.10	-17.3	7,631	-0.23%
2023/02/23	3.1	88.15	6	88.67	89.00	-2.9	7,430	-0.04%
2023/02/22	4.9	86.88	2	86.90	87.10	2.9	7,565	0.04%
2023/02/21	12.2	89.43	5	89.70	88.60	7.2	7,570	0.09%
2023/02/20	26	89.12	38	89.02	88.50	-12	7,537	-0.16%
2023/02/17	4.3	87.02	1	86.90	87.70	3.3	7,443	0.04%
2023/02/16	8	87.78	30	88.20	88.10	-22	7,570	-0.29%
2023/02/15	8	86.65	12	87.08	87.10	-4	7,865	-0.05%
2023/02/14	6	86.82	10	87.05	86.50	-4	8,028	-0.05%
2023/02/13	12	85.99	5	86.08	86.50	7	8,196	0.09%
2023/02/10	30.1	85.92	5	85.42	85.10	25.1	8,434	0.30%
2023/02/09	13	86.63	6.4	86.82	86.90	6.6	8,363	0.08%
2023/02/08	20.4	87.67	2	87.80	87.80	18.4	8,250	0.22%
2023/02/07	40.3	87.86	11	87.88	88.00	29.3	8,254	0.35%
2023/02/06	7.1	89.95	8.2	91.29	89.50	-1.1	8,203	-0.01%
2023/02/03	9	93.59	17.1	93.78	93.40	-8.1	8,194	-0.10%
2023/02/02	7.1	91.42	19.2	92.34	93.50	-12.1	8,215	-0.15%
2023/02/01	19.1	88.71	24	89.02	89.10	-4.9	8,135	-0.06%
2023/01/31	12.1	86.51	10	87.47	87.30	2.1	8,206	0.03%
2023/01/30	14.1	88.88	14	88.57	88.00	0.1	8,258	0.00%
2023/01/17	4	88.00	3	88.23	88.00	1	8,342	0.01%
2023/01/16	26.1	88.03	25	89.03	88.70	1.1	8,462	0.01%
2023/01/13	2	88.95	1	89.20	89.30	1	8,529	0.01%
2023/01/12	9	89.57	4	89.20	88.60	5	8,742	0.06%
2023/01/11	15	92.38	9	92.01	90.90	6	8,825	0.07%
2023/01/10	6	91.50	8	91.81	91.80	-2	8,935	-0.02%
2023/01/09	5	90.52	12	89.64	91.00	-7	9,201	-0.08%
2023/01/06	12	86.34	14	87.06	87.20	-2	9,460	-0.02%
2023/01/05	13.1	85.44	6	85.87	85.20	7.1	9,816	0.07%
2023/01/04	21	88.73	17.1	87.15	87.00	3.9	9,979	0.04%
2023/01/03	8.1	88.22	13	88.80	89.20	-4.9	10,081	-0.05%
2022/12/30	6	87.63	4	87.73	86.80	2	10,259	0.02%
2022/12/29	8	86.39	7	86.80	87.00	1	10,578	0.01%
2022/12/28	11	86.97	4	86.58	85.80	7	10,960	0.06%
2022/12/27	1	89.70	1	89.90	89.70	0	11,165	0.00%
2022/12/26	2	89.10	1	88.90	89.00	1	11,494	0.01%
2022/12/23	4	88.33	2	87.20	88.40	2	11,992	0.02%
2022/12/22	10	89.38	0	0.00	89.40	10	12,229	0.08%
2022/12/21	8	91.28	5	90.20	90.20	3	12,393	0.02%
2022/12/20	5	92.96	1.1	95.05	91.80	3.9	12,656	0.03%
2022/12/19	5	95.48	5	95.08	95.10	0	12,955	0.00%
2022/12/16	17	93.72	15	94.65	95.70	2	13,483	0.01%
2022/12/15	3	96.57	1	97.00	96.60	2	13,535	0.01%
2022/12/14	4.1	96.78	1.2	96.05	97.00	3	13,841	0.02%
2022/12/13	2.2	96.55	3	96.13	95.00	-0.9	14,007	-0.01%
2022/12/12	1	95.10	0.4	94.70	95.50	0.6	14,126	0.00%
2022/12/09	7	96.27	5	95.76	95.50	2	14,169	0.01%
2022/12/08	4	95.23	1	95.50	95.20	3	14,202	0.02%
2022/12/07	4.1	95.44	15	96.08	95.50	-10.9	14,220	-0.08%
2022/12/06	11	98.69	3.1	98.83	97.90	7.9	14,235	0.06%
2022/12/05	8	100.68	6.9	98.30	98.30	1.1	14,275	0.01%
2022/12/02	2.1	99.14	1.1	99.71	99.10	1.1	14,301	0.01%
2022/12/01	4.1	100.76	19.7	101.08	100.50	-15.6	14,353	-0.11%
2022/11/30	5.2	97.56	23	98.15	97.50	-17.8	14,355	-0.12%
2022/11/29	55.4	99.89	16.1	98.04	97.50	39.4	14,502	0.27%
2022/11/28	11.1	101.95	14.1	102.42	102.50	-3	14,402	-0.02%
2022/11/25	16.1	100.50	29.3	100.25	100.00	-13.2	14,421	-0.09%
2022/11/24	30.3	100.19	17	100.19	100.50	13.3	14,483	0.09%
2022/11/23	13	98.58	25	98.61	98.70	-12	14,507	-0.08%
2022/11/22	26	97.28	12	96.94	97.10	14	14,530	0.10%
2022/11/21	14	98.53	31.7	98.98	98.50	-17.7	14,571	-0.12%
2022/11/18	38	98.46	23.9	97.50	97.10	14.1	14,534	0.10%
2022/11/17	12	97.70	26	98.24	98.70	-14	14,434	-0.10%
2022/11/16	18	96.27	37	96.89	96.80	-19	14,513	-0.13%
2022/11/15	11	95.75	10	95.62	95.60	1	14,608	0.01%
2022/11/14	8	96.20	10.3	97.16	97.30	-2.3	14,948	-0.02%
2022/11/11	43	95.42	49.1	94.84	94.00	-6.1	15,166	-0.04%
2022/11/10	33.1	93.05	42	93.89	94.00	-9	15,028	-0.06%
2022/11/09	5	91.48	12	91.80	92.00	-7	15,278	-0.05%
2022/11/08	15	91.08	25	90.85	89.20	-10	15,431	-0.06%
2022/11/07	4	88.45	5	88.34	87.60	-1	15,185	-0.01%
2022/11/04	11	87.27	11	87.55	88.10	0	15,145	0.00%
2022/11/03	23	87.63	28.8	87.65	87.80	-5.8	15,102	-0.04%
2022/11/02	14	87.35	13	88.02	88.20	1	15,053	0.01%
2022/11/01	16	86.19	17	86.28	86.50	-1	15,093	-0.01%
2022/10/31	21	84.56	27	84.73	85.60	-6	14,949	-0.04%
2022/10/28	34	81.88	41	82.58	82.10	-7	14,853	-0.05%
2022/10/27	21	79.70	23	79.93	81.50	-2	14,807	-0.01%
2022/10/26	9	77.27	7.1	77.68	76.90	1.9	14,684	0.01%
2022/10/25	5	78.70	5	79.38	78.40	0	14,672	0.00%
2022/10/24	7	80.76	4	81.15	80.00	3	14,785	0.02%
2022/10/21	4.2	80.42	3	82.03	79.90	1.2	14,848	0.01%
2022/10/20	11.1	80.67	11	80.94	82.30	0.1	14,883	0.00%
2022/10/19	22	84.12	19.1	84.18	83.00	3	14,935	0.02%
2022/10/18	10	83.52	8	84.30	83.00	2	15,190	0.01%
2022/10/17	23.1	83.17	8	85.14	84.60	15.1	15,263	0.10%
2022/10/14	29	90.64	16.1	89.71	88.00	12.9	15,056	0.09%
2022/10/13	19	91.79	20	90.85	88.80	-1	14,846	-0.01%
2022/10/12	11	87.32	17.1	87.83	90.50	-6	14,838	-0.04%
2022/10/11	23	86.59	28	85.50	85.10	-5	15,139	-0.03%
2022/10/07	57	92.37	28	95.03	91.50	29	15,242	0.19%
2022/10/06	15.1	94.85	17	97.40	94.80	-1.9	15,505	-0.01%
2022/10/05	27	94.85	23	94.38	94.60	4	15,616	0.03%
2022/10/04	42	94.20	15	92.99	92.90	27	15,765	0.17%
2022/10/03	24	93.88	29	94.13	93.80	-5	15,903	-0.03%
2022/09/30	23.1	90.23	55	89.64	92.80	-31.9	15,691	-0.20%
2022/09/29	15	88.46	5	87.12	86.00	10	15,337	0.07%
2022/09/28	40	92.54	14	91.82	89.20	26	15,337	0.17%
2022/09/27	9.4	95.97	11	95.07	94.00	-1.6	15,426	-0.01%
2022/09/26	24.2	98.70	31.8	96.72	97.00	-7.6	15,254	-0.05%
2022/09/23	14.5	99.41	10.9	100.87	102.00	3.6	15,044	0.02%
2022/09/22	1.3	93.48	4.8	93.56	95.00	-3.6	14,706	-0.02%
2022/09/21	9	91.06	9.1	90.73	93.70	-0.1	14,786	0.00%
2022/09/20	9.1	89.66	11	90.85	91.10	-1.9	14,894	-0.01%
2022/09/19	10.3	89.81	11.8	89.44	88.10	-1.5	15,034	-0.01%
2022/09/06	1.1	78.55	1	78.00	77.70	0.1	15,220	0.00%
2022/09/05	14	79.76	13.5	78.78	78.60	0.5	15,777	0.00%
2022/09/02	13	81.95	13	80.55	80.10	0	16,650	0.00%
2022/09/01	20	82.35	15.1	81.46	81.00	4.9	17,967	0.03%
2022/08/31	21.1	83.24	16	83.42	83.60	5.1	18,273	0.03%
2022/08/30	16	82.19	17	82.11	82.10	-1	18,237	-0.01%
2022/08/29	25.1	80.08	281	80.18	80.50	-256	18,158	-1.41%	大賣/鉅額交易
2022/08/26	23	83.61	24	83.19	83.40	-1	18,113	-0.01%
2022/08/25	271	84.62	138	83.57	83.80	133	18,032	0.74%	大買/大賣/鉅額交易
2022/08/24	11	80.48	13	80.70	80.30	-2	17,975	-0.01%
2022/08/23	13	82.32	290	82.20	82.30	-277	18,000	-1.54%	大賣/鉅額交易
2022/08/22	15	83.59	21	83.36	82.10	-6	18,094	-0.03%
2022/08/19	26	83.92	22.1	83.16	83.10	3.9	18,040	0.02%
2022/08/18	48.1	81.44	50.1	82.58	83.00	-2	18,263	-0.01%
2022/08/17	35	82.69	42.6	82.68	82.70	-7.6	18,257	-0.04%
2022/08/16	24.2	81.69	61.1	82.13	82.30	-36.9	18,279	-0.20%
2022/08/15	8	80.51	14	80.58	80.50	-6	18,163	-0.03%
2022/08/12	90	78.58	22	78.88	78.60	68	18,131	0.38%
2022/08/11	155	80.47	30	79.40	79.00	125	18,111	0.69%	大買/鉅額交易
2022/08/10	74	78.28	71.4	78.91	79.30	2.6	18,135	0.01%
2022/08/09	122.1	76.20	41.1	76.72	77.50	81	17,820	0.45%	大買/
2022/08/08	28.4	71.04	36	72.97	73.90	-7.7	17,699	-0.04%
2022/08/05	86.3	71.60	66	72.44	72.00	20.3	17,868	0.11%
2022/08/04	123.6	72.40	3	75.20	72.00	120.6	17,561	0.69%	大買/鉅額交易
2022/08/03	8	80.15	4	80.03	79.90	4	17,371	0.02%
2022/08/02	8	79.83	92.2	79.94	80.40	-84.2	17,544	-0.48%
2022/08/01	1	80.90	2	81.15	81.10	-1	17,685	-0.01%
2022/07/29	8	82.76	12	81.48	81.30	-4	17,828	-0.02%
2022/07/28	20.1	81.58	15	81.12	81.30	5.1	18,013	0.03%
2022/07/27	17.2	81.32	15	81.77	82.00	2.2	17,969	0.01%
2022/07/26	15	81.32	7.1	80.97	80.60	7.9	17,962	0.04%
2022/07/25	11	83.30	9.1	82.79	82.00	2	18,124	0.01%
2022/07/22	13	83.55	38	83.32	83.20	-25	18,249	-0.14%
2022/07/21	19	82.59	29	82.53	82.70	-10	18,378	-0.05%
2022/07/20	49	82.68	33	82.16	82.00	16	18,350	0.09%
2022/07/19	7.1	80.30	8	79.84	79.30	-0.9	18,343	0.00%
2022/07/18	21	78.45	21	78.52	78.60	0	18,432	0.00%
2022/07/15	37	78.43	40.2	78.10	78.10	-3.2	18,611	-0.02%
2022/07/14	73	75.82	184	75.92	78.00	-111	18,439	-0.60%	大賣/鉅額交易
2022/07/13	47	74.26	33	73.31	72.80	14	18,099	0.08%
2022/07/12	7	70.17	260.1	71.19	69.30	-253.1	17,954	-1.41%	大賣/鉅額交易
2022/07/11	7.1	72.15	15	72.43	73.00	-7.9	17,971	-0.04%
2022/07/08	71	71.07	68.1	71.55	72.00	2.9	17,874	0.02%
2022/07/07	40	66.80	72.1	67.19	69.60	-32.1	17,515	-0.18%
2022/07/06	44.1	67.11	54.9	67.19	67.80	-10.7	17,041	-0.06%
2022/07/05	108.6	66.13	66	66.97	66.70	42.6	16,886	0.25%	大買/
2022/07/04	48	67.18	59	66.98	67.80	-11	16,571	-0.07%
2022/07/01	78.2	70.12	25	70.92	68.50	53.2	16,229	0.33%
2022/06/30	106.1	78.57	30.5	78.54	76.10	75.6	15,884	0.48%	大買/
2022/06/29	8	84.49	12	84.43	84.50	-4	15,899	-0.03%
2022/06/28	11	85.51	11.3	85.00	84.50	-0.3	15,979	0.00%
2022/06/27	29	83.87	53.3	84.46	85.50	-24.3	16,184	-0.15%
2022/06/24	322	83.51	116	83.60	83.00	206	16,060	1.28%	大買/大賣/鉅額交易
2022/06/23	41	80.63	308	80.39	79.50	-267	15,859	-1.68%	大賣/鉅額交易
2022/06/22	39.1	79.13	25	79.31	78.60	14.1	15,933	0.09%
2022/06/21	289.3	79.68	28.2	80.68	80.90	261.1	15,950	1.64%	大買/鉅額交易
2022/06/20	48.2	79.21	36	79.11	78.00	12.2	16,223	0.08%
2022/06/17	42.1	80.07	28	80.38	79.70	14.1	16,427	0.09%
2022/06/16	31	86.22	28	86.55	83.10	3	16,176	0.02%
2022/06/15	79	89.45	265	88.62	87.60	-186	16,094	-1.16%	大賣/鉅額交易
2022/06/14	250.4	89.23	245.3	90.75	91.00	5.1	15,995	0.03%	大買/大賣/
2022/06/13	104.4	93.02	84	93.36	93.70	20.4	15,559	0.13%	大買/
2022/06/10	58.2	87.99	130.2	89.99	92.90	-72.1	14,723	-0.49%	大賣/
2022/06/09	232.2	82.05	48.5	83.58	84.50	183.7	13,433	1.37%	大買/鉅額交易
2022/06/08	2	80.40	0	0.00	79.80	2	13,093	0.02%
2022/06/07	6	80.20	7	80.17	80.30	-1	13,185	-0.01%
2022/06/06	6	79.87	6	79.68	79.70	0	13,305	0.00%
2022/06/02	27	81.34	28	81.24	81.10	-1	13,452	-0.01%
2022/06/01	47	82.68	51	81.17	81.00	-4	13,610	-0.03%
2022/05/31	38	81.14	36	81.38	81.30	2	13,574	0.01%
2022/05/30	37	80.06	54.1	80.50	80.90	-17.1	13,569	-0.13%
2022/05/27	22.1	77.28	28	77.53	77.60	-5.9	13,579	-0.04%
2022/05/26	82	77.62	19	77.57	76.10	63	13,660	0.46%
2022/05/25	25	79.73	17	79.68	79.80	8	13,603	0.06%
2022/05/24	33	80.54	25	79.99	79.40	8	13,724	0.06%
2022/05/23	4	82.50	3.5	82.13	81.90	0.5	13,716	0.00%
2022/05/20	24	82.25	8	82.21	81.60	16	13,890	0.12%
2022/05/19	32	83.02	16	82.80	82.60	16	14,125	0.11%
2022/05/18	35	87.01	28	86.04	85.40	7	14,076	0.05%
2022/05/17	19	86.15	20.1	86.34	87.10	-1.1	14,059	-0.01%
2022/05/16	71	86.82	25.2	86.81	86.10	45.9	14,156	0.32%
2022/05/13	64	84.97	81	85.59	85.50	-17	14,000	-0.12%
2022/05/12	40	83.22	40	82.54	82.20	0	13,723	0.00%
2022/05/11	19	82.77	35	82.21	82.20	-16	13,722	-0.12%
2022/05/10	39	81.64	19	81.73	82.00	20	13,907	0.14%
2022/05/09	26	82.21	34	83.12	83.50	-8	13,933	-0.06%
2022/05/06	22	81.74	19	81.74	81.80	3	14,152	0.02%
2022/05/05	15	85.89	19	85.92	85.00	-4	14,313	-0.03%
2022/05/04	31	84.55	31.1	84.71	84.70	-0.1	14,319	0.00%
2022/05/03	2	84.15	1	83.50	83.60	1	14,642	0.01%
2022/04/29	28.2	83.99	30	84.92	83.00	-1.8	14,949	-0.01%
2022/04/28	43	83.89	49.3	84.43	84.40	-6.3	15,188	-0.04%
2022/04/27	24	79.62	29	81.11	82.20	-5	15,409	-0.03%
2022/04/26	9	79.24	6	79.23	78.90	3	15,952	0.02%
2022/04/25	26	79.61	17	79.90	78.20	9	17,592	0.05%
2022/04/22	22.3	85.23	5	84.30	83.20	17.3	18,309	0.09%
2022/04/21	29	86.65	45	88.03	88.60	-16	18,150	-0.09%
2022/04/20	23.1	82.96	25.1	83.83	83.90	-2	17,843	-0.01%
2022/04/19	18	81.94	18	81.92	81.90	0	17,777	0.00%
2022/04/18	20	79.18	15	79.00	79.00	5	17,769	0.03%
2022/04/15	9.1	81.41	4	81.20	80.40	5.1	17,699	0.03%
2022/04/14	13	83.96	12.1	84.57	84.70	0.9	17,725	0.01%
2022/04/13	22.1	81.81	19	81.70	82.70	3.1	17,740	0.02%
2022/04/12	10	81.16	15	81.65	81.50	-5	17,866	-0.03%
2022/04/11	12.1	82.18	8	80.90	80.60	4	18,185	0.02%
2022/04/08	22	86.35	18	84.60	84.30	4	18,338	0.02%
2022/04/07	2	85.80	8	85.64	83.70	-6	18,264	-0.03%
2022/04/06	13	87.30	4	87.78	86.50	9	18,269	0.05%
2022/04/01	10	87.10	19	87.83	88.10	-9	18,349	-0.05%
2022/03/31	7	86.10	5	85.84	85.00	2	18,987	0.01%
2022/03/30	18	86.72	26	87.62	87.50	-8	19,497	-0.04%
2022/03/29	2	84.75	7	85.06	84.90	-5	19,574	-0.03%
2022/03/28	15	84.70	25	84.17	84.10	-10	19,911	-0.05%
2022/03/25	3	83.93	8	84.54	84.30	-5	20,157	-0.02%
2022/03/24	13.3	84.68	24	84.34	84.60	-10.7	19,981	-0.05%
2022/03/23	71.3	84.52	72	83.79	84.00	-0.7	19,952	0.00%
2022/03/22	70	82.30	88	83.19	83.20	-18	19,614	-0.09%
2022/03/21	37	81.21	43	81.08	81.10	-6	19,165	-0.03%
2022/03/18	48	78.74	58	79.66	80.20	-10	19,076	-0.05%
2022/03/17	23	76.00	29	77.45	78.00	-6	18,924	-0.03%
2022/03/16	10	72.05	11.1	72.40	72.70	-1.1	18,806	-0.01%
2022/03/15	1	75.20	1.2	74.82	73.70	-0.2	19,070	0.00%
2022/03/14	7	76.70	5	76.56	76.20	2	19,058	0.01%
2022/03/11	1	77.30	4	77.38	77.50	-3	19,096	-0.02%
2022/03/10	6.2	77.25	7	77.29	77.40	-0.9	19,112	0.00%
2022/03/09	21	74.56	22	74.17	74.50	-1	19,083	-0.01%
2022/03/08	12	74.24	30	73.83	73.00	-18	19,352	-0.09%
2022/03/07	20	76.42	17	76.26	75.90	3	19,490	0.02%
2022/03/04	6	80.58	4	80.88	79.90	2	19,604	0.01%
2022/03/03	58	81.37	5	82.00	81.20	53	19,587	0.27%
2022/03/02	9	81.80	7	82.91	82.00	2	19,606	0.01%
2022/03/01	35	83.03	47	83.23	83.00	-12	19,523	-0.06%
2022/02/25	55	81.84	33	81.22	80.70	22	19,416	0.11%
2022/02/24	42	82.11	33	80.92	80.90	9	19,268	0.05%
2022/02/23	23	81.33	35	81.39	82.60	-12	19,255	-0.06%
2022/02/22	21	79.50	16	79.19	79.10	5	19,533	0.03%
2022/02/21	68	82.50	58	82.42	81.50	10	19,734	0.05%
2022/02/18	20	82.23	16	81.88	82.30	4	19,605	0.02%
2022/02/17	25	82.74	26	82.72	81.70	-1	19,788	-0.01%
2022/02/16	22	82.35	52.1	82.25	82.20	-30.1	20,081	-0.15%
2022/02/15	23	80.88	11	79.40	79.70	12	20,243	0.06%
2022/02/14	19	80.18	10	80.59	80.90	9	20,233	0.04%
2022/02/11	6	80.73	2	81.30	80.50	4	20,318	0.02%
2022/02/10	90	81.63	71	80.69	80.30	19	20,465	0.09%
2022/02/09	17	82.18	24	81.91	82.00	-7	20,238	-0.03%
2022/02/08	36	81.18	50	81.22	82.30	-14	20,134	-0.07%
2022/02/07	34	77.99	28	77.98	79.20	6	20,136	0.03%
2022/01/26	36	75.30	42	75.18	75.30	-6	19,988	-0.03%
2022/01/25	29	76.24	15	77.29	74.60	14	20,253	0.07%
2022/01/24	55	79.11	23	78.51	78.40	32	19,943	0.16%
2022/01/21	15	80.46	14.1	80.79	79.80	0.9	19,748	0.00%
2022/01/20	59.1	85.36	46	84.83	84.20	13.1	19,449	0.07%
2022/01/19	61	84.69	62	85.81	88.50	-1	19,270	-0.01%
2022/01/18	93	84.30	109.2	84.91	86.50	-16.2	18,766	-0.09%	大賣/
2022/01/17	20.1	79.56	203	80.06	81.90	-182.9	17,478	-1.05%	大賣/鉅額交易
2022/01/14	51	71.16	50	71.80	74.60	1	17,043	0.01%
2022/01/13	15	74.00	13	73.41	73.40	2	17,029	0.01%
2022/01/12	5	73.00	5	73.10	73.10	0	17,087	0.00%
2022/01/11	8	72.77	1	73.30	73.00	7	17,225	0.04%
2022/01/10	8	74.10	12	74.34	74.40	-4	17,230	-0.02%
2022/01/07	21	73.92	9	73.62	73.80	12	17,320	0.07%
2022/01/06	13	75.74	21	75.87	75.70	-8	17,216	-0.05%
2022/01/05	31.1	78.03	313	77.58	76.90	-281.9	17,223	-1.64%	大賣/鉅額交易
2022/01/04	50	79.80	73.2	79.52	79.80	-23.2	17,119	-0.14%
2022/01/03	23	78.44	23.5	78.74	78.40	-0.5	17,047	0.00%
2021/12/30	122	75.95	42	76.53	76.00	80	17,006	0.47%	大買/
2021/12/29	32	76.27	6.1	76.63	77.00	25.9	17,188	0.15%
2021/12/28	35.1	75.81	43	75.60	75.30	-7.9	17,376	-0.05%
2021/12/27	89.1	79.91	47	79.29	76.80	42.1	17,290	0.24%
2021/12/24	44	79.11	89	78.93	79.50	-45	16,521	-0.27%
2021/12/23	10	76.98	41	77.92	76.10	-31	16,079	-0.19%
2021/12/22	14.2	76.27	21.1	76.67	76.80	-6.9	16,097	-0.04%
2021/12/21	7	74.71	47	74.45	74.80	-40	16,350	-0.24%
2021/12/20	28	71.94	1	72.80	72.10	27	16,748	0.16%
2021/12/17	10	73.10	16	71.89	71.80	-6	17,353	-0.03%
2021/12/16	23	72.53	47	72.57	72.90	-24	18,473	-0.13%
2021/12/15	5	70.70	9	70.60	71.20	-4	18,797	-0.02%
2021/12/14	20	70.85	12	70.14	69.70	8	19,915	0.04%
2021/12/13	6	70.92	3	71.00	70.80	3	19,967	0.02%
2021/12/10	13	71.97	5	71.94	71.80	8	20,003	0.04%
2021/12/09	34	74.00	31.3	73.57	71.80	2.7	20,153	0.01%
2021/12/08	2.3	72.04	7	72.20	71.70	-4.7	20,243	-0.02%
2021/12/07	9	71.83	4	72.08	71.40	5	20,510	0.02%
2021/12/06	4	72.08	0	0.00	71.50	4	20,847	0.02%
2021/12/03	21	73.20	1	73.00	73.10	20	21,083	0.09%
2021/12/02	23	74.09	25	74.58	73.40	-2	21,248	-0.01%
2021/12/01	28	73.91	41	73.60	74.80	-13	21,001	-0.06%
2021/11/30	37	72.11	41	72.96	71.90	-4	20,871	-0.02%
2021/11/29	3	69.67	2.1	69.64	70.20	0.9	20,898	0.00%
2021/11/26	19	69.12	4.2	70.00	68.60	14.8	21,168	0.07%
2021/11/25	22.2	70.84	7	71.24	70.60	15.2	21,544	0.07%
2021/11/24	19	70.62	5.2	70.97	71.70	13.9	21,825	0.06%
2021/11/23	54	70.33	14	69.50	69.50	40	22,059	0.18%
2021/11/22	10	71.69	1	72.80	71.20	9	22,250	0.04%
2021/11/19	35	72.61	14	72.12	72.00	21	22,468	0.09%
2021/11/18	47	75.36	9.4	75.90	74.30	37.6	22,692	0.17%
2021/11/17	23	75.49	18	76.16	76.60	5	22,937	0.02%
2021/11/16	102	75.97	16.7	76.24	76.10	85.3	23,234	0.37%	大買/
2021/11/15	37	76.03	27.1	75.89	77.10	9.9	23,129	0.04%
2021/11/12	60	72.71	47	73.18	72.90	13	22,814	0.06%
2021/11/11	155	70.54	9	70.49	70.30	146	22,494	0.65%	大買/鉅額交易
2021/11/10	8.1	69.63	5	69.62	69.30	3.1	22,421	0.01%
2021/11/09	8.1	71.58	11	71.65	71.40	-3	22,333	-0.01%
2021/11/08	2	69.80	4	68.95	68.90	-2	22,056	-0.01%
2021/11/05	4	70.50	7	70.54	69.80	-3	22,045	-0.01%
2021/11/04	24	70.98	25	71.24	70.50	-1	21,995	0.00%
2021/11/03	16.2	68.00	26	68.58	69.20	-9.9	21,721	-0.05%
2021/11/02	39	68.48	56	68.64	68.70	-17	21,595	-0.08%
2021/11/01	11.1	66.59	4	66.85	66.80	7.1	21,179	0.03%
2021/10/29	12	66.71	13	66.72	66.40	-1	21,456	0.00%
2021/10/28	13	66.32	8	66.35	66.10	5	21,356	0.02%
2021/10/27	37	66.58	21	66.69	66.50	16	21,276	0.08%
2021/10/26	11	67.26	7	67.81	66.10	4	21,051	0.02%
2021/10/25	30	66.86	13	67.26	67.60	17	20,900	0.08%
2021/10/22	37	68.25	56	68.60	69.50	-19	20,581	-0.09%
2021/10/21	7	65.39	2	65.65	65.40	5	20,217	0.02%
2021/10/20	1	65.40	3	64.90	65.60	-2	20,230	-0.01%
2021/10/19	13	66.00	11	65.46	65.20	2	20,243	0.01%
2021/10/18	7	64.51	7	65.29	64.00	0	20,262	0.00%
2021/10/15	45	66.00	30	66.36	65.40	15	20,318	0.07%
2021/10/14	1	63.50	2	64.75	63.60	-1	20,393	0.00%
2021/10/13	9	65.09	11	64.21	63.50	-2	20,486	-0.01%
2021/10/12	1	66.60	0	0.00	66.50	1	20,602	0.00%
2021/10/08	26	67.54	45.2	67.19	67.20	-19.2	20,877	-0.09%
2021/10/07	39	65.61	44	65.52	66.20	-5	20,748	-0.02%
2021/10/06	48.2	64.30	306	62.07	61.90	-257.8	20,929	-1.23%	大賣/鉅額交易
2021/10/05	28	61.63	44	63.62	65.30	-16	21,158	-0.08%
2021/10/04	2	63.05	6	62.17	61.10	-4	21,377	-0.02%
2021/10/01	279	61.69	3	62.43	62.00	276	21,852	1.26%	大買/鉅額交易
2021/09/30	30	65.31	26	65.48	65.00	4	22,125	0.02%
2021/09/29	34	66.05	15.1	65.56	64.40	18.9	22,091	0.09%
2021/09/28	68.1	66.71	66	67.43	68.30	2.1	21,963	0.01%
2021/09/27	72.4	68.32	55	68.03	67.80	17.4	21,377	0.08%
2021/09/24	48	74.60	43	74.23	73.20	5	20,841	0.02%
2021/09/23	84	76.72	103.2	76.52	75.20	-19.2	20,504	-0.09%	大賣/
2021/09/22	58	72.35	17.2	72.82	74.00	40.9	19,655	0.21%
2021/09/17	33.2	72.78	89	72.49	74.00	-55.8	19,780	-0.28%
2021/09/16	2.1	67.81	10	67.92	68.10	-7.9	19,538	-0.04%
2021/09/15	8	67.60	23	67.77	67.90	-15	20,570	-0.07%
2021/09/14	34	66.71	34	66.76	67.10	0	21,067	0.00%
2021/09/13	38	68.23	12	67.62	66.80	26	21,772	0.12%
2021/09/10	50	70.03	51	70.58	71.40	-1	22,090	0.00%
2021/09/09	40	68.17	64	67.60	69.00	-24	22,192	-0.11%
2021/09/08	31	65.52	18	65.16	63.40	13	21,866	0.06%
2021/09/07	31	68.52	4	68.90	67.50	27	21,743	0.12%
2021/09/06	13	71.39	11	71.10	71.00	2	21,739	0.01%
2021/09/03	20	71.90	15	71.95	72.80	5	22,282	0.02%
2021/09/02	20	74.06	20	72.78	71.80	0	22,925	0.00%
2021/09/01	70	72.82	44	72.86	73.90	26	22,892	0.11%
2021/08/31	23	71.47	56	72.23	73.50	-33	22,774	-0.14%
2021/08/30	16	68.66	30.8	69.51	70.20	-14.8	22,515	-0.07%
2021/08/27	27.6	68.66	162	68.91	67.00	-134.4	22,888	-0.59%	大賣/鉅額交易
2021/08/26	47.2	71.88	197	70.93	71.00	-149.8	22,684	-0.66%	大賣/鉅額交易
2021/08/25	28	72.58	43	72.76	73.60	-15	22,699	-0.07%
2021/08/24	55	71.21	89	71.47	71.90	-34	22,793	-0.15%
2021/08/23	32	68.11	10	68.09	68.40	22	22,466	0.10%
2021/08/20	5	67.00	20.3	67.87	68.30	-15.3	21,927	-0.07%
2021/08/19	11	62.95	7	62.46	62.10	4	21,540	0.02%
2021/08/18	36	60.21	5	62.24	64.20	31	21,563	0.14%
2021/08/17	51	59.08	0	0.00	58.40	51	21,806	0.23%
2021/08/16	1	62.50	0	0.00	61.80	1	21,904	0.00%
2021/08/13	7.1	64.72	6.3	63.70	63.00	0.8	22,091	0.00%
2021/08/12	6	66.57	5.3	66.86	66.70	0.7	22,137	0.00%
2021/08/11	16.2	67.60	27	67.13	66.70	-10.8	22,430	-0.05%
2021/08/10	10	68.42	5	68.32	67.60	5	22,891	0.02%
2021/08/09	15.5	71.21	3	73.23	69.80	12.5	23,158	0.05%
2021/08/06	259	72.08	2	71.70	72.00	257	23,356	1.10%	大買/鉅額交易
2021/08/05	21.5	72.58	12	72.15	71.60	9.5	23,597	0.04%
2021/08/04	18.6	74.49	21	75.42	72.90	-2.5	23,730	-0.01%
2021/08/03	6	73.45	7	72.86	72.80	-1	23,608	0.00%
2021/08/02	16	71.86	4	71.70	72.60	12	23,615	0.05%
2021/07/30	3	72.87	7	73.24	71.50	-4	23,555	-0.02%
2021/07/29	2	73.00	1	73.90	72.50	1	23,566	0.00%
2021/07/28	4	71.65	12	72.68	72.20	-8	23,539	-0.03%
2021/07/27	10	73.08	11	75.27	73.00	-1	23,608	0.00%
2021/07/26	2	75.80	7.2	75.41	75.80	-5.2	23,587	-0.02%
2021/07/23	5	74.38	28	74.88	73.70	-23	23,536	-0.10%
2021/07/22	42	75.50	9	76.30	75.60	33	23,612	0.14%
2021/07/21	7	74.97	3	74.00	74.00	4	23,653	0.02%
2021/07/20	6	74.40	2	73.50	74.90	4	23,966	0.02%
2021/07/19	15	76.11	10	76.59	75.50	5	24,015	0.02%
2021/07/16	16.1	77.18	47	76.65	77.40	-31	23,986	-0.13%
2021/07/15	21.2	77.70	21	78.50	77.90	0.2	23,945	0.00%
2021/07/14	23	79.81	12	79.82	80.10	11	23,673	0.05%
2021/07/13	70	81.20	59.9	79.83	79.50	10.1	23,558	0.04%
2021/07/12	46	80.05	51	80.26	80.00	-5	23,234	-0.02%
2021/07/09	87	78.58	86	77.65	77.10	1	22,821	0.00%
2021/07/08	64	74.83	56.2	75.58	77.90	7.8	22,565	0.03%
2021/07/07	71	72.87	91.1	72.80	71.50	-20.1	22,038	-0.09%
2021/07/06	19.1	70.36	18	70.08	70.50	1.1	21,536	0.00%
2021/07/05	22	69.25	16	69.80	69.00	6	21,469	0.03%
2021/07/02	7	67.21	0	0.00	67.30	7	21,371	0.03%
2021/07/01	10	66.34	12	66.78	66.90	-2	21,323	-0.01%
2021/06/30	19	67.89	11	68.95	66.90	8	21,245	0.04%
2021/06/29	15	67.67	24	67.62	68.60	-9	21,157	-0.04%
2021/06/28	40	69.11	32.1	69.22	68.50	8	20,979	0.04%
2021/06/25	69	69.23	101.1	69.20	67.50	-32.1	20,524	-0.16%	大賣/
2021/06/24	64	66.40	33	66.38	66.60	31	19,750	0.16%
2021/06/23	35	63.20	61.1	65.15	67.30	-26.1	18,688	-0.14%
2021/06/22	67	63.28	59	62.52	61.20	8	18,167	0.04%
2021/06/21	25	61.29	82.1	59.90	62.20	-57.1	17,304	-0.33%
2021/06/18	7.2	59.61	50	60.52	58.20	-42.9	16,717	-0.26%
2021/06/17	1	58.90	3	59.00	59.30	-2	16,341	-0.01%
2021/06/16	4	58.68	3	59.43	58.90	1	16,350	0.01%
2021/06/15	14	59.44	19	59.40	59.60	-5	16,266	-0.03%
2021/06/11	105	59.14	102	59.71	58.70	3	16,170	0.02%	大買/大賣/
2021/06/10	18	59.97	59.6	59.50	61.50	-41.6	15,582	-0.27%
2021/06/09	20	57.81	38	57.93	57.00	-18	14,780	-0.12%
2021/06/08	14	57.57	11.2	57.96	58.00	2.8	14,714	0.02%
2021/06/07	13.1	56.25	34	56.31	57.10	-21	14,632	-0.14%
2021/06/04	154.1	57.69	57	56.99	55.60	97.1	14,561	0.67%	大買/
2021/06/03	5	57.56	2	57.95	57.60	3	14,382	0.02%
2021/06/02	1	57.30	41	57.23	57.40	-40	15,129	-0.26%
2021/06/01	23	56.85	13.3	56.79	57.10	9.7	15,199	0.06%
2021/05/31	23	54.39	43.2	54.90	55.20	-20.2	15,227	-0.13%
2021/05/28	1	52.80	1	53.10	53.10	0	15,469	0.00%
2021/05/27	4	52.00	3	52.33	52.50	1	15,987	0.01%
2021/05/26	0	0.00	3.1	53.04	53.10	-3.1	16,018	-0.02%
2021/05/25	13	53.87	113	54.84	53.70	-100	16,292	-0.61%	大賣/
2021/05/24	104.2	51.90	5	51.92	52.40	99.2	16,165	0.61%	大買/
2021/05/21	5	50.98	13	51.60	51.00	-8	16,101	-0.05%
2021/05/20	7	49.96	277	50.60	49.15	-270	16,063	-1.68%	大賣/鉅額交易
2021/05/19	8	50.55	9	50.90	50.80	-1	16,355	-0.01%
2021/05/18	64.1	49.92	75.2	50.08	50.50	-11.1	16,269	-0.07%
2021/05/17	254	46.19	74	46.56	48.25	180	16,002	1.12%	大買/鉅額交易
2021/05/14	3	46.42	9	46.07	45.90	-6	15,709	-0.04%
2021/05/13	5	42.73	11	41.97	43.85	-6	15,454	-0.04%
2021/05/12	8	43.64	66	42.70	41.85	-58	15,261	-0.38%
2021/05/11	63	46.93	412	49.24	46.50	-349	15,083	-2.31%	大賣/鉅額交易
2021/05/10	25	50.48	1	50.80	51.00	24	14,954	0.16%
2021/05/07	16	49.33	2	49.63	50.00	14	15,094	0.09%
2021/05/06	13	49.44	4	49.10	48.60	9	15,325	0.06%
2021/05/05	1	49.60	4	49.40	49.45	-3	15,640	-0.02%
2021/05/04	10.2	49.39	10.1	50.59	48.60	0.1	15,717	0.00%
2021/05/03	12	53.14	402	52.69	52.40	-390	15,715	-2.48%	大賣/鉅額交易
2021/04/29	22	55.09	21	55.12	54.90	1	15,787	0.01%
2021/04/28	16	54.44	10	55.15	54.40	6	15,954	0.04%
2021/04/27	61	55.25	10	57.02	55.20	51	16,104	0.32%
2021/04/26	228.1	57.60	24	57.50	57.60	204.1	16,107	1.27%	大買/鉅額交易
2021/04/23	216	56.36	71	56.32	56.80	145	16,313	0.89%	大買/鉅額交易
2021/04/22	9	55.94	30	56.40	54.50	-21	17,306	-0.12%
2021/04/21	432	56.23	14	56.19	55.80	418	18,548	2.25%	大買/鉅額交易
2021/04/20	0	0.00	4	55.68	55.60	-4	18,986	-0.02%
2021/04/19	1	54.90	8	54.94	55.00	-7	19,073	-0.04%
2021/04/16	2	54.30	14	54.51	54.50	-12	19,226	-0.06%
2021/04/15	5	52.82	6	53.17	53.30	-1	19,540	-0.01%
2021/04/14	43	52.74	8	51.86	52.10	35	20,165	0.17%
2021/04/13	7	54.17	14	54.41	53.30	-7	20,424	-0.03%
2021/04/12	21	55.87	14	55.12	55.10	7	20,580	0.03%
2021/04/09	12	55.67	2	55.70	55.60	10	20,790	0.05%
2021/04/08	4	56.18	31	56.24	56.30	-27	20,714	-0.13%
2021/04/07	13	55.37	3	55.33	55.20	10	20,671	0.05%
2021/04/06	7	54.94	2	54.80	55.00	5	20,774	0.02%
2021/04/01	55	55.74	10	56.18	55.10	45	20,871	0.22%
2021/03/31	16	55.59	12.5	55.64	56.20	3.5	20,914	0.02%
2021/03/30	19	54.77	1	55.00	55.20	18	20,906	0.09%
2021/03/29	21	54.96	0	0.00	54.70	21	21,165	0.10%
2021/03/26	17	54.85	2	54.95	55.00	15	21,781	0.07%
2021/03/25	10	55.04	1	55.10	54.90	9	22,481	0.04%
2021/03/24	2	55.25	4	55.35	55.80	-2	23,017	-0.01%
2021/03/23	13	55.83	13	55.77	55.20	0	24,177	0.00%
2021/03/22	8	54.35	1	54.40	54.50	7	25,564	0.03%
2021/03/19	14	54.62	1	54.80	54.90	13	26,379	0.05%
2021/03/18	16	55.51	8	55.40	55.40	8	26,682	0.03%
2021/03/17	15.2	55.22	9	55.20	55.20	6.2	26,843	0.02%
2021/03/16	4	55.73	3	55.93	56.00	1	26,959	0.00%
2021/03/15	0	0.00	2	56.40	56.60	-2	27,473	-0.01%
2021/03/12	13	57.38	5	57.36	56.80	8	28,315	0.03%
2021/03/11	11	55.90	14	56.36	57.20	-3	28,314	-0.01%
2021/03/10	6	56.52	11	56.92	55.80	-5	28,369	-0.02%
2021/03/09	25.2	57.46	42	57.56	56.10	-16.8	28,478	-0.06%
2021/03/08	74	58.32	70	58.74	58.50	4	28,130	0.01%
2021/03/05	11	56.57	10	56.84	57.40	1	27,418	0.00%
2021/03/04	29	56.51	34	56.39	55.20	-5	27,432	-0.02%
2021/03/03	39.5	56.15	46	56.72	56.00	-6.5	27,244	-0.02%
2021/03/02	48	57.09	26.3	56.79	56.90	21.7	27,361	0.08%
2021/02/26	25	54.48	4	54.73	54.20	21	27,598	0.08%
2021/02/25	28	57.16	46	56.70	55.90	-18	28,817	-0.06%
2021/02/24	21	55.81	17	55.99	56.20	4	28,672	0.01%
2021/02/23	5	54.58	8	54.70	54.60	-3	28,567	-0.01%
2021/02/22	4	55.25	7	56.11	55.30	-3	29,133	-0.01%
2021/02/19	21	56.25	23	56.19	55.20	-2	29,472	-0.01%
2021/02/18	6	54.58	5	55.42	54.70	1	29,370	0.00%
2021/02/17	4	56.15	28	55.13	55.10	-24	29,266	-0.08%
2021/02/05	16	52.66	10	52.48	52.40	6	29,022	0.02%
2021/02/04	15	52.29	19	52.27	52.60	-4	29,098	-0.01%
2021/02/03	2	51.70	1	52.60	51.80	1	29,153	0.00%
2021/02/02	7.3	51.92	0	0.00	52.30	7.3	29,241	0.02%
2021/02/01	10	51.54	119	51.99	51.70	-109	29,392	-0.37%	大賣/鉅額交易
2021/01/29	33	52.59	15	53.88	52.10	18	29,399	0.06%
2021/01/28	114	54.68	33	54.17	54.00	81	29,365	0.28%	大買/
2021/01/27	23	54.66	37	54.53	54.30	-14	29,304	-0.05%
2021/01/26	22	52.71	12	53.10	52.60	10	29,082	0.03%
2021/01/25	11.5	52.03	9	52.18	52.10	2.5	29,081	0.01%
2021/01/22	10	52.63	2.6	53.00	53.30	7.4	29,043	0.03%
2021/01/21	22	52.35	7	52.57	51.90	15	29,111	0.05%
2021/01/20	11	52.45	7	52.70	51.80	4	29,221	0.01%
2021/01/19	43	55.57	4	55.55	54.90	39	29,169	0.13%
2021/01/18	44	57.03	35	57.41	56.00	9	29,279	0.03%
2021/01/15	65	59.32	127	58.74	57.20	-62	28,862	-0.21%	大賣/
2021/01/14	72	58.80	241	59.70	58.60	-169	28,001	-0.60%	大賣/鉅額交易
2021/01/13	39	54.89	67.1	54.90	55.80	-28.1	27,286	-0.10%
2021/01/12	10	51.74	41	51.62	51.90	-31	27,793	-0.11%
2021/01/11	29	51.10	74.3	51.83	51.30	-45.3	29,346	-0.15%
2021/01/08	100	54.00	18	53.57	52.80	82	29,446	0.28%
2021/01/07	91	55.21	26	55.64	54.80	65	29,322	0.22%
2021/01/06	122	53.97	21	53.84	54.40	101	28,939	0.35%	大買/鉅額交易
2021/01/05	10	52.29	88	52.62	52.90	-78	28,551	-0.27%
2021/01/04	63	52.24	47	51.28	51.90	16	28,438	0.06%
2020/12/31	7	50.67	3	50.40	50.50	4	28,400	0.01%
2020/12/30	4	51.00	4	51.12	50.90	0	28,752	0.00%
2020/12/29	21	50.43	14	50.33	50.30	7	28,854	0.02%
2020/12/28	13	50.82	3	50.63	50.60	10	28,837	0.03%
2020/12/25	25.3	50.91	12	51.60	50.90	13.3	28,916	0.05%
2020/12/24	30	51.77	8	51.88	51.80	22	29,015	0.08%
2020/12/23	33	52.00	5	52.00	51.70	28	29,190	0.10%
2020/12/22	29	54.70	39	54.74	51.50	-10	29,768	-0.03%
2020/12/21	36	57.38	38	57.48	56.70	-2	29,556	-0.01%
2020/12/18	13	55.99	23	56.15	56.20	-10	29,020	-0.03%
2020/12/17	49.1	56.41	23	56.48	55.30	26.1	28,672	0.09%
2020/12/16	71	55.76	110	55.47	56.30	-39	27,633	-0.14%	大賣/
2020/12/15	50	52.89	48	52.92	51.70	2	26,277	0.01%
2020/12/14	17	52.19	24	52.54	52.30	-7	25,856	-0.03%
2020/12/11	3	50.37	19	50.72	51.30	-16	25,771	-0.06%
2020/12/10	12	50.97	7	50.63	50.30	5	25,930	0.02%
2020/12/09	38.5	52.79	35	52.87	52.00	3.5	25,920	0.01%
2020/12/08	24	52.45	48	51.79	52.20	-24	25,644	-0.09%
2020/12/07	5	50.14	21	50.24	50.10	-16	25,214	-0.06%
2020/12/04	16	49.86	40	50.15	49.50	-24	25,529	-0.09%
2020/12/03	16	49.77	7	50.61	50.80	9	25,769	0.03%
2020/12/02	20	50.13	8	50.39	49.75	12	26,120	0.05%
2020/12/01	16	50.58	14	50.46	50.50	2	26,385	0.01%
2020/11/30	21	52.10	12	52.16	51.60	9	26,717	0.03%
2020/11/27	15	51.01	51	51.37	51.80	-36	27,004	-0.13%
2020/11/26	37	50.80	65	50.69	50.50	-28	27,466	-0.10%
2020/11/25	77	51.69	91	51.43	50.20	-14	27,248	-0.05%
2020/11/24	53	51.52	135	51.20	51.30	-82	27,467	-0.30%	大賣/
2020/11/23	20	48.57	58	48.77	48.50	-38	27,037	-0.14%
2020/11/20	21	48.00	7	48.04	47.95	14	27,737	0.05%
2020/11/19	40	48.24	33	48.30	47.60	7	28,676	0.02%
2020/11/18	23	46.97	23	46.62	47.45	0	30,627	0.00%
2020/11/17	31	45.73	73	45.48	45.45	-42	31,153	-0.13%
2020/11/16	16	44.51	10	44.58	44.35	6	32,848	0.02%
2020/11/13	34	44.06	15	44.04	44.10	19	34,025	0.06%
2020/11/12	18	44.46	31	44.39	44.45	-13	35,252	-0.04%
2020/11/11	19	43.62	2	44.05	43.65	17	36,177	0.05%
2020/11/10	31	44.25	36	44.72	44.00	-5	38,066	-0.01%
2020/11/09	31	44.50	45	44.45	44.90	-14	41,214	-0.03%
2020/11/06	21	44.51	11	44.64	44.30	10	42,827	0.02%
2020/11/05	28	44.62	22	44.72	44.40	6	43,410	0.01%
2020/11/04	32	45.18	46	45.16	45.15	-14	44,703	-0.03%
2020/11/03	20	44.60	26	44.45	44.85	-6	45,064	-0.01%
2020/11/02	27	43.18	29	43.18	43.20	-2	45,504	0.00%
2020/10/30	32	44.33	23	44.17	43.95	9	46,417	0.02%
2020/10/29	51	44.60	52	43.96	44.95	-1	46,758	0.00%
2020/10/28	154	44.59	132	44.80	44.55	22	46,990	0.05%	大買/大賣/
2020/10/27	23	45.67	21	45.87	45.80	2	47,118	0.00%
2020/10/26	30	46.69	7	46.21	46.10	23	47,493	0.05%
2020/10/23	24	47.74	8	47.85	47.60	16	48,034	0.03%
2020/10/22	40	48.60	31	48.38	48.05	9	48,619	0.02%
2020/10/21	110	50.14	81	49.66	48.95	29	49,101	0.06%	大買/
2020/10/20	43	50.52	28	50.66	51.20	15	49,549	0.03%
2020/10/19	66	49.76	110	50.31	50.90	-44	49,388	-0.09%	大賣/
2020/10/16	12	46.88	31	46.75	46.35	-19	48,913	-0.04%
2020/10/15	39	46.33	31	46.25	45.95	8	49,896	0.02%
2020/10/14	55	46.61	23	47.15	47.35	32	51,513	0.06%
2020/10/13	11	45.24	11	45.25	45.40	0	53,410	0.00%
2020/10/12	6	45.94	7	45.86	45.40	-1	54,813	0.00%
2020/10/08	14	46.24	10	46.46	46.20	4	56,601	0.01%
2020/10/07	32	46.33	19	46.40	45.85	13	57,105	0.02%
2020/10/06	5	46.31	14	46.14	46.55	-9	58,423	-0.02%
2020/10/05	13	45.07	15	45.25	45.35	-2	58,930	0.00%
2020/09/30	19	44.56	8	44.08	44.60	11	59,080	0.02%
2020/09/29	42	44.68	30	45.28	45.35	12	59,132	0.02%
2020/09/28	31	44.60	52	44.74	44.50	-21	59,409	-0.04%
2020/09/25	108	44.82	86	44.20	43.95	22	60,014	0.04%	大買/
2020/09/24	29	46.94	43	46.88	47.00	-14	60,188	-0.02%
2020/09/23	12	46.57	27	46.89	46.30	-15	59,961	-0.03%
2020/09/22	11	47.33	10	47.61	47.30	1	60,325	0.00%
2020/09/21	16	48.75	96	48.48	48.20	-80	61,168	-0.13%
2020/09/18	19	49.04	25	48.76	49.40	-6	61,286	-0.01%
2020/09/17	57	48.85	19	48.31	48.50	38	61,454	0.06%
2020/09/16	57	49.46	30	49.88	49.25	27	61,484	0.04%
2020/09/15	61	49.57	16	50.14	49.15	45	61,668	0.07%
2020/09/14	27	49.89	20	50.04	49.60	7	61,621	0.01%
2020/09/11	54	49.32	66	49.47	48.85	-12	62,002	-0.02%
2020/09/10	35.1	49.96	73	50.03	49.70	-38	63,001	-0.06%
2020/09/09	37	51.25	52.1	50.90	50.70	-15.1	63,631	-0.02%
2020/09/08	25.3	51.47	28	51.14	50.60	-2.7	63,687	0.00%
2020/09/07	78	53.21	139	51.83	51.80	-61	63,840	-0.10%	大賣/
2020/09/04	26.5	54.13	34	53.88	54.80	-7.5	63,910	-0.01%
2020/09/03	22	54.61	25	54.58	53.90	-3	64,048	0.00%
2020/09/02	94	54.13	44	53.81	53.80	50	64,353	0.08%
2020/09/01	82	52.97	45	52.82	53.10	37	64,129	0.06%
2020/08/31	52	52.62	10	52.08	51.40	42	63,696	0.07%
2020/08/28	112	52.47	68	52.92	51.80	44	63,696	0.07%	大買/
2020/08/27	64	55.08	33	54.41	55.10	31	63,450	0.05%
2020/08/26	110	54.56	113	55.18	53.90	-3	63,286	0.00%	大買/大賣/
2020/08/25	118	54.79	119	54.58	54.00	-1	62,944	0.00%	大買/大賣/
2020/08/24	106	58.12	117	56.99	55.20	-11	62,792	-0.02%	大買/大賣/
2020/08/21	65	56.57	59	56.69	57.40	6	61,011	0.01%
2020/08/20	143.3	54.44	185	54.38	52.20	-41.8	62,227	-0.07%	大買/大賣/
2020/08/19	107	57.00	161	56.69	56.60	-54	61,656	-0.09%	大買/大賣/
2020/08/18	152	54.75	94	54.54	56.20	58	61,108	0.09%	大買/
2020/08/17	96	53.71	212	53.54	53.10	-116	60,793	-0.19%	大賣/鉅額交易
2020/08/14	328	52.59	180	52.11	53.10	148	60,487	0.24%	大買/大賣/鉅額交易
2020/08/13	250	50.64	193	50.57	52.20	57	58,936	0.10%	大買/大賣/
2020/08/12	82	46.61	514	47.78	48.20	-432	56,215	-0.77%	大賣/鉅額交易
2020/08/11	77	43.87	66	43.90	43.85	11	55,202	0.02%
2020/08/10	213	44.32	155	44.23	43.60	58	55,347	0.10%	大買/大賣/
2020/08/07	80.5	42.18	43	42.15	42.10	37.5	54,708	0.07%
2020/08/06	49	41.84	30	42.00	41.40	19	55,555	0.03%
2020/08/05	51	41.89	88	42.27	42.70	-37	55,729	-0.07%
2020/08/04	42	40.64	7	40.46	40.35	35	55,561	0.06%
2020/08/03	22	40.85	20	40.83	41.20	2	55,548	0.00%
2020/07/31	68	40.39	59	40.36	40.30	9	55,641	0.02%
2020/07/30	27	40.78	12	40.99	40.80	15	56,159	0.03%
2020/07/29	142	41.14	102	41.24	40.55	40	56,588	0.07%	大買/大賣/
2020/07/28	122	42.55	108	42.37	42.50	14	56,594	0.02%	大買/大賣/
2020/07/27	105	42.88	100	43.06	42.15	5	56,788	0.01%	大買/
2020/07/24	53	42.79	64	42.36	41.55	-11	56,984	-0.02%
2020/07/23	111	43.44	157	43.44	43.75	-46	57,673	-0.08%	大買/大賣/
2020/07/22	104	42.38	132	42.70	42.30	-28	58,198	-0.05%	大買/大賣/
2020/07/21	235	42.17	196	42.07	41.80	39	57,408	0.07%	大買/大賣/
2020/07/20	91	39.60	119	39.76	41.90	-28	57,098	-0.05%	大賣/
2020/07/17	213	39.04	170	39.49	38.10	43	56,222	0.08%	大買/大賣/
2020/07/16	304	37.72	102	38.19	38.80	202	54,977	0.37%	大買/大賣/鉅額交易
2020/07/15	103	36.91	142	37.14	36.55	-39	54,307	-0.07%	大買/大賣/
2020/07/14	55	35.94	56	35.96	35.65	-1	54,106	0.00%
2020/07/13	54	36.18	125	36.15	36.50	-71	54,451	-0.13%	大賣/
2020/07/10	22	33.13	42	33.42	33.90	-20	54,216	-0.04%
2020/07/09	62	33.91	23	34.01	33.65	39	54,678	0.07%
2020/07/08	13	33.87	14	34.09	34.20	-1	55,282	0.00%
2020/07/07	47	34.05	36	34.33	33.70	11	55,943	0.02%
2020/07/06	80	35.67	96	35.40	35.15	-16	56,323	-0.03%
2020/07/03	134	34.53	117	34.60	34.50	17	56,313	0.03%	大買/大賣/
2020/07/02	21	33.24	11	33.42	33.20	10	55,775	0.02%
2020/07/01	17	33.76	29	33.90	33.40	-12	56,138	-0.02%
2020/06/30	123	33.81	137	34.00	33.60	-14	57,055	-0.02%	大買/大賣/
2020/06/29	19	32.26	15	31.95	32.10	4	57,793	0.01%
2020/06/24	37	31.85	67	31.73	32.00	-30	59,076	-0.05%
2020/06/23	19	31.72	16	31.64	31.65	3	60,318	0.00%
2020/06/22	40	32.49	11	32.42	32.05	29	60,822	0.05%
2020/06/19	14	33.25	8	33.29	33.30	6	61,315	0.01%
2020/06/18	56	33.08	49	33.30	33.15	7	61,646	0.01%
2020/06/17	83	34.35	48	33.87	33.20	35	61,513	0.06%
2020/06/16	42	32.99	66	33.24	34.25	-24	61,513	-0.04%
2020/06/15	22	31.68	46	31.68	31.15	-24	61,691	-0.04%
2020/06/12	22	32.80	28	32.73	32.45	-6	63,144	-0.01%
2020/06/11	50	33.32	40	33.48	33.75	10	64,561	0.02%
2020/06/10	55	33.25	59	33.11	33.10	-4	65,914	-0.01%
2020/06/09	54	34.23	32	34.67	33.90	22	67,752	0.03%
2020/06/08	42	34.58	29	34.61	33.95	13	68,454	0.02%
2020/06/05	19	35.11	36	35.10	35.00	-17	70,044	-0.02%
2020/06/04	64	35.42	44	35.48	35.00	20	71,378	0.03%
2020/06/03	70	35.09	99	35.18	35.25	-29	72,543	-0.04%
2020/06/02	47	36.94	77	36.92	36.10	-30	73,155	-0.04%
2020/06/01	51	37.45	74	37.56	37.80	-23	73,512	-0.03%
2020/05/29	80	37.24	59	37.25	37.25	21	74,101	0.03%
2020/05/28	94	37.52	102	37.28	37.00	-8	74,253	-0.01%	大賣/
2020/05/27	281	38.05	530.5	38.41	36.90	-249.5	73,667	-0.34%	大買/大賣/鉅額交易
2020/05/26	78.5	35.11	118.3	35.11	36.45	-39.8	71,644	-0.06%	大賣/
2020/05/25	137	32.64	113	32.56	33.15	24	70,485	0.03%	大買/大賣/
2020/05/22	92.3	33.80	53	34.10	33.35	39.3	69,924	0.06%
2020/05/21	33.7	33.29	55	33.73	33.65	-21.3	69,183	-0.03%
2020/05/20	54	33.01	24	33.13	32.70	30	68,662	0.04%
2020/05/19	37	32.94	48	32.96	33.50	-11	68,360	-0.02%
2020/05/18	125.1	32.73	67	33.00	32.30	58.1	67,883	0.09%	大買/
2020/05/15	67	33.50	75	33.48	34.10	-8	67,270	-0.01%
2020/05/14	64	33.29	40	33.51	32.55	24	66,571	0.04%
2020/05/13	557	34.54	183	34.50	33.60	374	66,131	0.57%	大買/大賣/鉅額交易
2020/05/12	23	33.99	284	33.99	34.50	-261	65,016	-0.40%	大賣/鉅額交易
2020/05/11	132	34.16	134	33.63	33.25	-2	64,952	0.00%	大買/大賣/
2020/05/08	47	33.34	83	33.44	33.20	-36	64,286	-0.06%
2020/05/07	84	32.72	73	32.52	33.50	11	64,040	0.02%
2020/05/06	130.1	32.87	77	32.69	32.15	53.1	63,725	0.08%	大買/
2020/05/05	309.1	33.57	382	33.92	33.00	-72.9	63,131	-0.12%	大買/大賣/
2020/05/04	118	33.56	121	32.94	34.05	-3	62,617	0.00%	大買/大賣/
2020/04/30	179	32.95	114	33.02	33.05	65	62,094	0.10%	大買/大賣/
2020/04/29	155	31.87	121	32.15	32.10	34	61,518	0.06%	大買/大賣/
2020/04/28	193	32.25	164	31.85	31.25	29	60,935	0.05%	大買/大賣/
2020/04/27	121	29.70	196	30.59	31.50	-75	59,408	-0.13%	大買/大賣/
2020/04/24	41	28.44	81	28.62	28.65	-40	58,034	-0.07%
2020/04/23	65	28.30	108	28.39	28.50	-43	57,913	-0.07%	大賣/
2020/04/22	73	27.56	73	27.63	28.35	0	57,177	0.00%
2020/04/21	99	27.33	63	27.60	27.05	36	56,362	0.06%
2020/04/20	74	27.93	40	27.80	27.70	34	55,798	0.06%
2020/04/17	247	28.45	108	28.02	27.80	139	55,711	0.25%	大買/大賣/鉅額交易
2020/04/16	211	28.10	113	28.19	28.60	98	54,579	0.18%	大買/大賣/
2020/04/15	124	27.78	78	27.97	27.80	46	54,265	0.08%	大買/
2020/04/14	40	27.75	59	27.72	28.75	-19	53,103	-0.04%
2020/04/13	89	26.61	104	26.66	26.80	-15	52,502	-0.03%	大賣/
2020/04/10	81	26.60	81	26.48	26.40	0	52,164	0.00%
2020/04/09	85	25.89	104	26.41	25.35	-19	51,436	-0.04%	大賣/
2020/04/08	81	27.20	75	27.32	26.50	6	50,729	0.01%
2020/04/07	50	28.54	37	28.52	28.35	13	49,950	0.03%
2020/04/06	31	26.59	32	26.36	26.90	-1	50,020	0.00%
2020/04/01	321	24.77	318	24.60	25.15	3	49,877	0.01%	大買/大賣/
2020/03/31	189	24.73	156	24.68	24.25	33	48,514	0.07%	大買/大賣/
2020/03/30	91	23.13	58	23.08	23.60	33	46,687	0.07%
2020/03/27	111	22.46	254	22.47	23.10	-143	45,112	-0.32%	大買/大賣/鉅額交易
2020/03/26	142	20.69	110	20.65	21.00	32	43,532	0.07%	大買/大賣/
2020/03/25	62	19.94	40	19.94	20.20	22	42,629	0.05%
2020/03/24	23	18.59	37	18.71	18.85	-14	41,664	-0.03%
2020/03/23	13	17.27	39	17.17	17.75	-26	41,110	-0.06%
2020/03/20	142	18.24	130	18.36	18.00	12	40,715	0.03%	大買/大賣/
2020/03/19	140	17.49	115	17.88	17.20	25	39,451	0.06%	大買/大賣/
2020/03/18	150	19.51	160	19.46	19.10	-10	38,401	-0.03%	大買/大賣/
2020/03/17	87	20.54	104	20.54	20.05	-17	36,538	-0.05%	大賣/
2020/03/16	383	20.67	416	21.28	19.80	-33	34,930	-0.09%	大買/大賣/
2020/03/13	208	20.29	137	20.60	21.85	71	33,077	0.21%	大買/大賣/
2020/03/12	122	20.73	97	20.71	19.90	25	30,903	0.08%	大買/
2020/03/11	54	21.69	69	22.05	22.10	-15	29,944	-0.05%
2020/03/10	96	19.71	111.5	19.99	20.50	-15.5	27,942	-0.06%	大賣/
2020/03/09	110	19.64	161	19.48	18.65	-51	26,321	-0.19%	大買/大賣/
2020/03/06	55	19.91	144	19.45	20.10	-89	24,818	-0.36%	大賣/
2020/03/05	148	18.04	167	18.20	18.50	-19	23,647	-0.08%	大買/大賣/
2020/03/04	214	17.55	222	17.42	17.75	-8	22,811	-0.04%	大買/大賣/
2020/03/03	27	16.66	146	16.85	17.05	-119	21,797	-0.55%	大賣/鉅額交易
2020/03/02	8	14.61	13	15.19	15.50	-5	21,006	-0.02%
2020/02/27	5	15.08	3	15.75	14.80	2	21,197	0.01%
2020/02/26	12	15.76	3	16.00	15.45	9	21,767	0.04%
2020/02/25	6	15.48	26	15.57	15.95	-20	22,681	-0.09%
2020/02/24	55	15.79	25	15.70	15.65	30	23,338	0.13%
2020/02/21	6	16.03	14	15.99	16.10	-8	23,798	-0.03%
2020/02/20	18	15.86	6	15.83	15.85	12	24,220	0.05%
2020/02/19	12	15.67	11	15.71	15.70	1	24,387	0.00%
2020/02/18	30	15.51	2	15.70	15.70	28	24,726	0.11%
2020/02/17	21	15.58	55	15.60	15.55	-34	24,570	-0.14%
2020/02/14	16	15.73	22	15.73	15.75	-6	24,439	-0.02%
2020/02/13	9	15.38	13	15.58	15.25	-4	24,131	-0.02%
2020/02/12	51	15.38	74	15.43	15.50	-23	23,954	-0.10%
2020/02/11	11	14.65	12	14.63	14.85	-1	23,255	0.00%
2020/02/10	9	14.14	2	14.10	14.40	7	23,187	0.03%
2020/02/07	14	14.51	19	14.39	14.30	-5	23,024	-0.02%
2020/02/06	46	14.80	18	14.86	14.95	28	22,816	0.12%
2020/02/05	36	14.57	26	15.10	14.40	10	22,607	0.04%
2020/02/04	63	15.01	15	15.02	15.00	48	22,350	0.21%
2020/02/03	15	14.30	3	14.30	14.35	12	23,078	0.05%
2020/01/31	98	15.20	21	15.16	15.30	77	22,970	0.34%
2020/01/30	38	16.49	32	16.33	16.20	6	22,697	0.03%
2020/01/20	14	18.00	12	18.00	18.00	2	22,672	0.01%
2020/01/17	2	18.00	101	18.10	18.00	-99	22,658	-0.44%	大賣/
2020/01/16	30	17.76	22	18.01	17.70	8	22,405	0.04%
2020/01/15	18	18.32	1	18.45	18.10	17	22,242	0.08%
2020/01/14	10	18.16	29.5	18.17	18.40	-19.5	22,156	-0.09%
2020/01/13	60	18.02	169	18.30	17.85	-109	21,854	-0.50%	大賣/鉅額交易
2020/01/10	22	17.80	78	17.77	17.80	-56	21,099	-0.27%
2020/01/09	26	17.81	52	17.83	18.30	-26	20,514	-0.13%
2020/01/08	12	16.83	42	16.83	17.15	-30	19,878	-0.15%
2020/01/07	100	17.37	58	17.29	17.05	42	19,780	0.21%
2020/01/06	114	17.36	121	16.91	17.40	-7	19,344	-0.04%	大買/大賣/
2020/01/03	74	17.00	40	16.77	16.85	34	18,782	0.18%
2020/01/02	66	16.93	55	16.87	16.85	11	18,502	0.06%
2019/12/31	138	16.72	55	16.55	16.65	83	18,242	0.45%	大買/
2019/12/30	69	16.94	98	16.93	16.80	-29	18,122	-0.16%
2019/12/27	7	16.75	83	16.65	16.75	-76	17,507	-0.43%
2019/12/26	0	0.00	49	16.11	16.20	-49	17,016	-0.29%
2019/12/25	0	0.00	1	15.80	15.80	-1	16,928	-0.01%
2019/12/24	17	15.54	13	15.43	15.60	4	17,015	0.02%
2019/12/23	12	15.43	10	15.30	15.30	2	17,047	0.01%
2019/12/20	1.6	15.68	5	15.75	15.75	-3.4	17,021	-0.02%
2019/12/19	5	15.70	4	15.78	15.80	1	17,045	0.01%
2019/12/18	21	15.94	0	0.00	15.75	21	17,159	0.12%
2019/12/17	33	16.37	13	16.40	16.25	20	17,121	0.12%
2019/12/16	5	16.13	22	16.23	16.25	-17	17,244	-0.10%
2019/12/13	14	16.11	0	0.00	15.95	14	17,293	0.08%
2019/12/12	12	16.50	11	16.36	16.30	1	17,347	0.01%
2019/12/11	30	16.61	13	16.58	16.50	17	17,921	0.09%
2019/12/10	54	16.29	53	16.21	16.55	1	17,896	0.01%
2019/12/09	28	16.38	58	16.35	16.30	-30	18,240	-0.16%
2019/12/06	86	16.21	46	16.28	16.35	40	18,132	0.22%
2019/12/05	4	15.63	3	15.70	15.70	1	17,726	0.01%
2019/12/04	8	15.44	23	15.46	15.55	-15	18,063	-0.08%
2019/12/03	17	15.65	5	15.60	15.70	12	18,789	0.06%
2019/12/02	36	15.24	20	15.23	15.50	16	19,620	0.08%
2019/11/29	19	15.63	6	15.85	15.50	13	19,782	0.07%
2019/11/28	34	15.74	72	15.78	15.60	-38	20,209	-0.19%
2019/11/27	66	15.99	16	16.03	16.10	50	20,992	0.24%
2019/11/26	66	16.19	416	16.01	16.15	-350	21,042	-1.66%	大賣/鉅額交易
2019/11/25	116	16.71	52	16.65	16.25	64	20,617	0.31%	大買/
2019/11/22	80	16.64	93	16.44	16.15	-13	19,834	-0.07%
2019/11/21	30	16.33	67	16.35	16.55	-37	18,704	-0.20%
2019/11/20	48	15.79	59	15.62	15.70	-11	17,910	-0.06%
2019/11/19	46	15.69	65	15.61	15.40	-19	17,547	-0.11%
2019/11/18	11	15.18	49	15.10	15.15	-38	16,976	-0.22%
2019/11/15	39	14.81	70	14.94	14.90	-31	16,709	-0.19%
2019/11/14	0	0.00	2	14.05	14.00	-2	16,338	-0.01%
2019/11/13	7	13.99	4	14.14	14.00	3	16,424	0.02%
2019/11/12	379	13.97	0	0.00	14.05	379	16,615	2.28%	大買/鉅額交易
2019/11/11	17	13.92	401	13.65	13.60	-384	16,621	-2.31%	大賣/鉅額交易
2019/11/08	33	14.10	0	0.00	14.15	33	16,570	0.20%
2019/11/07	53	14.12	15	14.07	14.15	38	16,592	0.23%
2019/11/06	25	14.68	0	0.00	14.45	25	16,521	0.15%
2019/11/05	12	14.63	9	14.71	14.70	3	16,498	0.02%
2019/11/04	7	14.71	5	14.77	14.60	2	16,542	0.01%
2019/11/01	100	15.22	65	14.93	14.90	35	16,438	0.21%
2019/10/31	33	15.63	73	15.57	15.35	-40	16,321	-0.25%
2019/10/30	37	14.84	14	15.03	15.00	23	15,333	0.15%
2019/10/29	156	14.84	15	14.47	14.45	141	15,140	0.93%	大買/鉅額交易
2019/10/28	290	14.93	64	14.92	14.90	226	15,233	1.48%	大買/鉅額交易
2019/10/25	20	14.85	34	14.80	14.80	-14	15,513	-0.09%
2019/10/24	2	14.70	12	14.78	14.75	-10	15,525	-0.06%
2019/10/23	1	14.90	25	14.87	14.70	-24	15,859	-0.15%
2019/10/22	34	14.72	0	0.00	14.55	34	15,876	0.21%
2019/10/21	6	14.78	38	14.80	14.75	-32	15,823	-0.20%
2019/10/18	3	14.45	16	14.56	14.55	-13	15,857	-0.08%
2019/10/17	0	0.00	2	14.50	14.55	-2	15,948	-0.01%
2019/10/16	3	14.65	47	14.37	14.40	-44	16,089	-0.27%
2019/10/15	28	14.42	18	14.64	14.70	10	16,377	0.06%
2019/10/14	35	14.05	15	14.11	14.25	20	16,316	0.12%
2019/10/09	4	13.75	6	13.78	13.60	-2	16,563	-0.01%
2019/10/08	6	13.95	0	0.00	13.75	6	16,613	0.04%
2019/10/07	15	13.90	1	14.10	13.90	14	16,657	0.08%
2019/10/04	14	13.96	3	14.00	13.90	11	16,669	0.07%
2019/10/03	4	14.09	1	14.05	14.10	3	16,608	0.02%
2019/10/02	11	14.11	3	14.15	14.15	8	16,566	0.05%
2019/10/01	26	14.09	3	14.20	14.20	23	16,643	0.14%
2019/09/27	5	13.90	0	0.00	13.80	5	16,560	0.03%
2019/09/26	10	14.34	18	14.20	14.20	-8	16,446	-0.05%
2019/09/25	6	14.43	30	14.38	14.35	-24	16,418	-0.15%
2019/09/24	11	14.67	12	14.60	14.55	-1	16,485	-0.01%
2019/09/23	8	14.83	19	14.83	14.80	-11	16,398	-0.07%
2019/09/20	16	14.64	9	14.68	14.70	7	16,339	0.04%
2019/09/19	63	14.53	13	14.83	14.50	50	16,310	0.31%
2019/09/18	17	14.89	4	14.90	14.85	13	16,202	0.08%
2019/09/17	25	15.00	64	14.89	15.00	-39	16,088	-0.24%
2019/09/16	22	15.28	28	15.22	15.10	-6	15,838	-0.04%
2019/09/12	59	15.02	12	15.10	15.05	47	15,112	0.31%
2019/09/11	3	14.72	62	14.85	15.20	-59	14,883	-0.40%
2019/09/10	0	0.00	12	14.46	14.55	-12	14,308	-0.08%
2019/09/09	9	14.66	3	14.50	14.55	6	14,145	0.04%
2019/09/06	33	14.40	31	14.44	14.55	2	13,956	0.01%
2019/09/05	44	14.88	111	14.75	14.75	-67	13,659	-0.49%	大賣/
2019/09/04	71	14.95	81	15.05	15.10	-10	13,004	-0.08%
2019/09/03	3	14.45	9	14.44	14.45	-6	12,321	-0.05%
2019/09/02	76	14.40	59	14.67	14.80	17	11,884	0.14%
2019/08/30	24	14.16	134	14.48	14.45	-110	11,134	-0.99%	大賣/鉅額交易
2019/08/29	29	13.33	44	13.47	13.45	-15	10,088	-0.15%
2019/08/28	0	0.00	6	13.13	12.90	-6	9,654	-0.06%
2019/08/27	10	12.95	10	13.10	12.85	0	9,632	0.00%
2019/08/26	23	12.83	1	12.70	12.75	22	9,601	0.23%
2019/08/23	11	13.27	0	0.00	13.15	11	9,533	0.12%
2019/08/22	9	13.32	37	13.41	13.50	-28	9,474	-0.30%
2019/08/21	2	12.90	11	13.05	13.15	-9	9,142	-0.10%
2019/08/20	7	12.80	5	12.90	12.70	2	9,035	0.02%
2019/08/19	25	12.83	4	13.03	12.80	21	9,010	0.23%
2019/08/16	6	12.85	0	0.00	12.80	6	8,950	0.07%
2019/08/15	45	12.00	18	12.87	12.90	27	8,846	0.31%
2019/08/14	3	12.47	3	12.55	12.35	0	8,724	0.00%
2019/08/13	4	12.28	6	12.29	12.15	-2	8,759	-0.02%
2019/08/12	1	12.60	3	12.67	12.50	-2	8,864	-0.02%
2019/08/08	2	12.30	11	12.42	12.70	-9	8,897	-0.10%
2019/08/07	2	12.10	15	12.13	12.10	-13	8,873	-0.15%
2019/08/06	20	11.84	0	0.00	12.30	20	8,854	0.23%
2019/08/05	10	12.04	10	11.95	11.95	0	8,779	0.00%
2019/08/02	33	12.40	25	12.24	12.25	8	8,777	0.09%
2019/08/01	21	13.20	0	0.00	13.05	21	8,634	0.24%
2019/07/31	59	13.15	68	13.21	13.45	-9	8,513	-0.11%
2019/07/30	60	13.57	48	13.36	13.40	12	8,395	0.14%
2019/07/29	40	13.93	54	13.96	13.85	-14	8,132	-0.17%
2019/07/26	12	13.40	15	13.53	13.50	-3	7,639	-0.04%
2019/07/25	51	13.53	44	13.59	13.40	7	7,599	0.09%
2019/07/24	4	12.99	10	12.97	12.95	-6	7,238	-0.08%
2019/07/23	11	13.45	27	13.35	13.25	-16	7,257	-0.22%
2019/07/22	0	0.00	9	13.55	13.60	-9	7,202	-0.12%
2019/07/19	5	13.32	3	13.18	13.05	2	7,063	0.03%
2019/07/18	11	13.30	27	13.27	13.05	-16	7,084	-0.23%
2019/07/17	17	13.02	69	13.09	13.30	-52	7,012	-0.74%
2019/07/16	14	12.70	21	12.76	12.90	-7	6,618	-0.11%
2019/07/15	17	12.68	34	12.68	12.65	-17	6,514	-0.26%
2019/07/12	20	12.29	1	12.40	12.15	19	6,223	0.31%
2019/07/11	10	12.15	0	0.00	12.20	10	6,337	0.16%
2019/07/10	5	12.05	10	12.03	12.05	-5	6,394	-0.08%
2019/07/09	0	0.00	10	11.85	11.90	-10	6,474	-0.15%
2019/07/08	0.6	11.85	0	0.00	11.90	0.6	6,669	0.01%
2019/07/05	25.3	12.19	10	12.17	12.05	15.3	6,889	0.22%
2019/07/04	1	11.95	33	11.95	12.00	-32	7,009	-0.46%
2019/07/02	4	12.05	1	12.00	12.05	3	8,493	0.04%
2019/07/01	12	12.06	22	12.00	11.95	-10	8,852	-0.11%
2019/06/27	28	11.79	27	11.78	11.75	1	8,918	0.01%
2019/06/26	27	11.59	0	0.00	11.50	27	8,869	0.30%
2019/06/25	57	12.05	4	12.20	11.80	53	8,900	0.60%
2019/06/24	30	11.83	0	0.00	12.00	30	8,807	0.34%
2019/06/21	0	0.00	3	11.85	11.85	-3	8,900	-0.03%
2019/06/20	4	11.98	23	11.95	11.95	-19	8,946	-0.21%
2019/06/19	36	12.04	57	11.89	11.85	-21	9,136	-0.23%
2019/06/18	1	11.40	0	0.00	11.40	1	9,141	0.01%
2019/06/17	6	11.73	8	11.61	11.50	-2	9,669	-0.02%
2019/06/14	0	0.00	10	11.70	11.65	-10	9,679	-0.10%
2019/06/13	31	11.78	2	11.75	11.75	29	9,785	0.30%
2019/06/12	25	11.62	20	11.83	11.65	5	9,772	0.05%
2019/06/11	4	11.64	34	11.29	11.90	-30	9,632	-0.31%
2019/06/10	1	10.95	57	10.85	10.85	-56	9,393	-0.60%
2019/06/06	22	10.89	0	0.00	10.75	22	9,403	0.23%
2019/06/05	1	11.00	1	10.90	10.90	0	9,494	0.00%
2019/06/04	2	10.93	30	10.93	10.85	-28	9,529	-0.29%
2019/05/31	40	11.20	0	0.00	11.10	40	9,664	0.41%
2019/05/30	0	0.00	5	11.10	11.10	-5	9,733	-0.05%
2019/05/28	1	10.80	0	0.00	10.85	1	9,808	0.01%
2019/05/27	1	10.80	2	10.70	10.70	-1	9,963	-0.01%
2019/05/24	2	11.00	41	10.94	10.75	-39	10,045	-0.39%
2019/05/23	1	10.75	0	0.00	10.80	1	10,078	0.01%
2019/05/21	10	10.85	0	0.00	11.10	10	10,370	0.10%
2019/05/20	5	11.10	0	0.00	11.10	5	10,623	0.05%
2019/05/17	4	12.05	20	12.12	11.90	-16	10,694	-0.15%
2019/05/16	7	11.83	25	11.82	11.75	-18	10,831	-0.17%
2019/05/15	54	11.93	0	0.00	12.15	54	11,275	0.48%
2019/05/14	0	0.00	1	11.50	11.50	-1	11,395	-0.01%
2019/05/13	0	0.00	2	11.70	11.40	-2	11,535	-0.02%
2019/05/10	3	12.03	10	12.13	11.75	-7	11,519	-0.06%
2019/05/09	17	12.24	0	0.00	12.10	17	11,449	0.15%
2019/05/08	0	0.00	9	12.61	12.70	-9	11,407	-0.08%
2019/05/07	5	12.64	0	0.00	12.55	5	11,432	0.04%
2019/05/06	10	12.51	12	12.58	12.40	-2	11,457	-0.02%
2019/05/03	24	12.89	2	12.95	12.95	22	11,463	0.19%
2019/05/02	3	12.90	21	12.74	12.95	-18	11,512	-0.16%
2019/04/30	16	12.34	0	0.00	12.50	16	11,828	0.14%
2019/04/29	16	12.63	0	0.00	12.50	16	11,953	0.13%
2019/04/26	13	13.15	8	13.25	13.15	5	11,857	0.04%
2019/04/25	5	13.35	0	0.00	13.40	5	11,981	0.04%
2019/04/24	44	13.24	35	13.16	13.25	9	12,252	0.07%
2019/04/23	10	13.49	1	13.45	13.50	9	12,744	0.07%
2019/04/22	1	13.75	0	0.00	13.75	1	12,720	0.01%
2019/04/19	4	13.60	13	13.68	13.65	-9	12,811	-0.07%
2019/04/18	2	13.55	6	13.93	13.55	-4	13,033	-0.03%
2019/04/17	13	13.93	19	14.16	13.95	-6	13,250	-0.05%
2019/04/16	10	14.25	7	14.20	14.20	3	13,785	0.02%
2019/04/15	12	14.18	0	0.00	14.00	12	14,559	0.08%
2019/04/12	1	13.85	18	14.14	13.90	-17	14,618	-0.12%
2019/04/11	6	14.21	1	14.20	14.15	5	14,573	0.03%
2019/04/10	67	14.93	21	14.80	14.60	46	14,472	0.32%
2019/04/09	94	15.53	43	15.58	14.80	51	14,352	0.36%
2019/04/08	6	14.93	69	14.82	15.30	-63	13,921	-0.45%
2019/04/03	3	13.97	7	13.94	13.95	-4	13,527	-0.03%
2019/04/02	22	13.44	0	0.00	13.30	22	13,461	0.16%
2019/04/01	3	13.45	14	13.38	13.40	-11	13,529	-0.08%
2019/03/29	11	13.15	11	13.25	13.25	0	13,551	0.00%
2019/03/28	1	13.15	11	13.30	13.05	-10	13,781	-0.07%
2019/03/27	4	13.54	0	13.45	13.50	4	13,798	0.03%
2019/03/25	14	13.71	23	13.78	13.75	-9	13,752	-0.07%
2019/03/22	12	14.22	3	14.28	14.10	9	13,772	0.07%
2019/03/21	3	14.25	5	14.30	14.15	-2	13,846	-0.01%
2019/03/20	7	14.36	17	14.46	14.30	-10	13,962	-0.07%
2019/03/19	4	13.85	0	0.00	13.80	4	13,686	0.03%
2019/03/18	5	13.95	21	13.95	13.85	-16	14,141	-0.11%
2019/03/15	20	13.78	7	13.79	13.75	13	15,426	0.08%
2019/03/14	0	0.00	5	13.60	13.45	-5	15,854	-0.03%
2019/03/13	3	13.50	1	13.50	13.40	2	16,657	0.01%
2019/03/11	2	13.65	1	13.70	13.60	1	17,158	0.01%
2019/03/08	3	13.55	3	13.65	13.60	0	17,402	0.00%
2019/03/07	8	13.84	0	0.00	13.70	8	17,504	0.05%
2019/03/05	5	14.08	24	14.23	14.00	-19	17,887	-0.11%
2019/03/04	0	0.00	25	14.07	14.20	-25	17,941	-0.14%
2019/02/27	33	13.83	0	0.00	13.80	33	17,987	0.18%
2019/02/26	14	14.02	2	14.30	14.00	12	18,108	0.07%
2019/02/25	1	14.00	4	14.20	14.10	-3	18,196	-0.02%
2019/02/22	12	13.98	15	14.07	14.05	-3	18,265	-0.02%
2019/02/21	20	14.04	22	14.17	14.00	-2	18,374	-0.01%
2019/02/20	12	14.49	3	14.37	14.20	9	18,544	0.05%
2019/02/19	52	14.41	47	14.51	14.40	5	18,906	0.03%
2019/02/18	3	14.18	20	14.38	14.10	-17	19,488	-0.09%
2019/02/15	19	14.45	19	14.16	14.10	0	19,524	0.00%
2019/02/14	12	14.30	40	14.30	14.10	-28	19,259	-0.15%
2019/02/13	3	13.85	0	0.00	13.65	3	18,769	0.02%
2019/02/12	2	13.70	1	13.90	13.90	1	18,572	0.01%
2019/01/30	0	0.00	15	13.26	13.25	-15	18,532	-0.08%
2019/01/28	0	0.00	11	13.30	13.25	-11	18,595	-0.06%
2019/01/25	12	13.21	1	13.25	13.15	11	18,707	0.06%
2019/01/24	0	0.00	5	13.32	13.25	-5	18,874	-0.03%
2019/01/23	18	13.12	2	13.18	13.35	16	18,954	0.08%
2019/01/22	17	13.35	5	13.55	13.10	12	19,032	0.06%
2019/01/21	1	13.90	1	14.10	13.90	0	18,660	0.00%
2019/01/18	4	13.78	1	13.70	13.90	3	18,513	0.02%
2019/01/17	46	13.78	0	0.00	13.75	46	18,514	0.25%
2019/01/16	18	13.88	10	13.75	13.90	8	18,396	0.04%
2019/01/15	34	13.95	29.3	14.01	13.65	4.7	18,118	0.03%
2019/01/14	4	13.31	0	0.00	13.45	4	17,558	0.02%
2019/01/11	5	13.36	2	13.48	13.35	3	17,517	0.02%
2019/01/10	10	13.87	13	13.80	13.45	-3	17,403	-0.02%
2019/01/09	14	14.10	17	14.13	14.00	-3	17,156	-0.02%
2019/01/08	12	14.47	27	14.46	14.55	-15	16,910	-0.09%
2019/01/07	18	13.84	61	13.84	14.40	-43	16,250	-0.26%
2019/01/03	44	13.38	12	13.35	13.45	32	15,492	0.21%
2019/01/02	1	13.35	0	0.00	13.15	1	15,392	0.01%
2018/12/28	2	12.98	4	13.06	13.10	-2	15,350	-0.01%
2018/12/27	7	13.34	42	13.60	13.05	-35	15,497	-0.23%
2018/12/26	23	13.62	0	0.00	13.25	23	15,310	0.15%
2018/12/25	27	13.30	22	13.21	13.50	5	15,415	0.03%
2018/12/24	1	13.25	7	13.31	13.15	-6	15,171	-0.04%
2018/12/22	8	13.18	7	13.28	13.25	1	15,044	0.01%
2018/12/21	8	12.94	14	13.13	13.20	-6	14,973	-0.04%
2018/12/20	3	12.45	4	12.46	12.60	-1	14,911	-0.01%
2018/12/19	4	12.55	3	12.35	12.30	1	14,834	0.01%
2018/12/18	4	12.54	3	12.55	12.45	1	14,981	0.01%
2018/12/17	2	12.38	1	12.30	12.30	1	15,113	0.01%
2018/12/14	16	12.32	5	12.37	12.60	11	15,534	0.07%
2018/12/13	12	12.40	46	12.48	12.25	-34	15,407	-0.22%
2018/12/12	38	12.91	6	12.99	12.90	32	15,294	0.21%
2018/12/11	15	13.26	30	13.03	12.90	-15	15,285	-0.10%
2018/12/10	163	13.76	145	13.86	13.60	18	15,357	0.12%	大買/大賣/
2018/12/07	6	13.04	12	13.26	13.75	-6	14,342	-0.04%
2018/12/06	91	13.06	100	13.19	12.50	-9	14,332	-0.06%
2018/12/05	45	13.20	1	13.55	13.75	44	14,145	0.31%
2018/12/04	5	13.30	3	13.40	13.20	2	14,467	0.01%
2018/12/03	2	13.00	3	13.02	12.85	-1	14,798	-0.01%
2018/11/30	0.1	12.30	2	12.40	12.30	-1.9	15,372	-0.01%
2018/11/29	86	12.34	84	12.17	12.10	2	16,645	0.01%
2018/11/28	1	12.75	2	12.83	12.80	-1	16,412	-0.01%
2018/11/27	2	12.60	1	12.80	12.90	1	16,444	0.01%
2018/11/26	38	12.59	6	12.55	12.55	32	16,484	0.19%
2018/11/23	11	12.51	18	12.48	12.40	-7	16,524	-0.04%
2018/11/22	15	12.67	0	0.00	12.30	15	16,605	0.09%
2018/11/21	6	12.94	4	13.04	13.10	2	16,482	0.01%
2018/11/20	2	12.85	11	12.79	12.95	-9	16,511	-0.05%
2018/11/19	69	13.42	11	13.02	13.15	58	16,536	0.35%
2018/11/16	14	13.04	74	13.11	13.00	-60	16,487	-0.36%
2018/11/15	43	12.44	72	12.38	12.50	-29	16,133	-0.18%
2018/11/14	0	0.00	2	11.85	11.85	-2	16,585	-0.01%
2018/11/13	30	10.75	30	10.70	10.80	0	17,751	0.00%
2018/11/12	0	0.00	1	10.60	10.65	-1	18,723	-0.01%
2018/11/08	10	10.80	1	10.55	10.50	9	20,407	0.04%
2018/11/07	0	0.00	10	10.50	10.60	-10	20,800	-0.05%
2018/11/06	0	0.00	5	10.35	10.15	-5	20,844	-0.02%
2018/11/05	7	10.34	0	0.00	10.40	7	20,954	0.03%
2018/11/01	9	10.51	2	10.40	10.65	7	20,773	0.03%
2018/10/30	0	0.00	3	9.70	9.86	-3	20,460	-0.01%
2018/10/26	2	9.57	25	9.23	9.23	-23	20,228	-0.11%
2018/10/25	29	9.67	22	9.47	9.43	7	20,159	0.03%
2018/10/24	1	9.95	2	10.01	10.05	-1	20,069	0.00%
2018/10/23	1	10.05	0	0.00	10.05	1	20,000	0.00%
2018/10/22	2	10.23	4	10.18	10.25	-2	19,977	-0.01%
2018/10/19	4	9.99	0	0.00	10.00	4	19,919	0.02%
2018/10/18	0	0.00	1	10.35	10.25	-1	19,835	-0.01%
2018/10/17	20	10.46	12	10.43	10.35	8	19,788	0.04%
2018/10/16	10	10.55	8	10.48	10.45	2	19,689	0.01%
2018/10/15	16	10.48	74	10.30	10.30	-58	19,541	-0.30%
2018/10/12	5	9.99	13	10.17	10.40	-8	19,446	-0.04%
2018/10/11	7	9.79	1	9.77	9.77	6	19,307	0.03%
2018/10/09	8	11.04	6	11.08	10.85	2	19,114	0.01%
2018/10/08	3	11.18	16	11.07	11.15	-13	19,037	-0.07%
2018/10/05	26	10.92	15	10.90	11.05	11	18,940	0.06%
2018/10/04	6	11.63	2	11.65	11.50	4	18,673	0.02%
2018/10/03	15	11.68	76	11.77	11.45	-61	18,707	-0.33%
2018/10/02	68	12.26	1	12.40	12.20	67	18,322	0.37%
2018/10/01	40	12.36	11	12.50	12.50	29	18,207	0.16%
2018/09/28	14	12.28	13	12.21	12.30	1	18,148	0.01%
2018/09/27	8	12.58	19	12.58	12.30	-11	18,060	-0.06%
2018/09/26	14	12.40	1	12.30	12.30	13	17,822	0.07%
2018/09/25	23	12.39	8	12.36	12.55	15	17,762	0.08%
2018/09/21	26	12.59	5	12.65	12.45	21	17,549	0.12%
2018/09/20	11	12.21	20	12.18	12.25	-9	17,320	-0.05%
2018/09/19	7	13.36	7	13.51	13.05	0	16,795	0.00%
2018/09/18	12	13.64	12	13.39	13.30	0	16,584	0.00%
2018/09/17	62	13.49	10	13.57	13.50	52	16,401	0.32%
2018/09/14	39	13.78	117	13.93	14.00	-78	16,153	-0.48%	大賣/
2018/09/13	49	13.02	52	13.07	13.20	-3	15,673	-0.02%
2018/09/12	51	13.34	37	13.57	13.20	14	15,263	0.09%
2018/09/11	96	13.38	64	13.37	13.90	32	14,759	0.22%
2018/09/10	73	13.40	53	13.35	13.05	20	14,108	0.14%
2018/09/07	134	14.59	55	14.54	14.45	79	13,489	0.59%	大買/
2018/09/06	84	14.82	37	14.75	14.70	47	12,912	0.36%
2018/09/05	430	15.65	482	16.41	15.10	-52	12,083	-0.43%	大買/大賣/
2018/09/04	99	15.79	70	15.85	16.05	29	10,813	0.27%
2018/09/03	96	16.18	90	16.51	15.65	6	10,756	0.06%
2018/08/31	73	16.22	63	16.56	16.70	10	10,728	0.09%
2018/08/30	74	16.30	138	16.01	16.00	-64	10,548	-0.61%	大賣/
2018/08/29	100	15.70	152	15.96	16.10	-52	10,415	-0.50%	大賣/
2018/08/28	75	15.26	153	15.23	15.20	-78	10,336	-0.75%	大賣/
2018/08/27	65	15.28	70	15.03	15.10	-5	10,217	-0.05%
2018/08/24	90	15.49	12	15.27	15.05	78	10,035	0.78%
2018/08/23	119	15.68	9	15.82	16.00	110	9,818	1.12%	大買/鉅額交易
2018/08/22	77	14.88	89	14.96	15.05	-12	9,524	-0.13%
2018/08/21	94	15.18	124	14.68	15.30	-30	9,321	-0.32%	大賣/
2018/08/20	66	14.56	113	14.29	14.20	-47	7,900	-0.59%	大賣/
2018/08/17	108	13.81	79	13.98	14.30	29	6,493	0.45%	大買/
2018/08/16	38	12.53	46.7	12.44	13.00	-8.7	5,438	-0.16%
2018/08/15	63	11.82	34	11.98	12.20	29	4,606	0.63%
2018/08/14	43	11.02	34	10.91	11.25	9	3,657	0.25%
2018/08/13	20	10.23	23	10.26	10.25	-3	3,157	-0.10%
2018/08/10	33	10.47	20	10.47	10.45	13	3,020	0.43%
2018/08/09	6	10.20	0	0.00	10.10	6	2,813	0.21%
2018/08/08	10	10.05	2	10.00	10.10	8	2,782	0.29%
2018/08/07	6	10.09	0	0.00	9.95	6	2,805	0.21%
2018/08/06	2	9.99	2	10.05	10.05	0	2,794	0.00%
2018/08/02	4	9.82	0	0.00	9.82	4	2,798	0.14%
2018/08/01	15	9.84	0	0.00	9.81	15	2,785	0.54%
2018/07/31	5	9.78	1	9.83	9.80	4	2,855	0.14%
2018/07/30	1	9.81	0	0.00	9.80	1	2,858	0.03%
2018/07/27	4	9.81	0	0.00	9.84	4	2,843	0.14%
2018/07/24	0	0.00	0.4	9.41	9.45	-0.4	2,811	-0.01%
2018/07/19	5	9.46	0	0.00	9.44	5	2,820	0.18%
2018/07/12	3	9.58	3	9.59	9.44	0	2,863	0.00%
2018/07/11	5	9.80	8	9.72	9.54	-3	2,865	-0.10%
2018/07/09	2	9.48	4	9.40	9.36	-2	2,672	-0.07%
2018/07/05	4	9.60	5	9.55	9.27	-1	2,752	-0.04%
2018/07/03	0	0.00	4	9.72	9.68	-4	2,733	-0.15%
2018/07/02	6	9.98	2	9.86	9.88	4	2,707	0.15%
2018/06/29	12	9.94	27	9.87	9.88	-15	2,711	-0.55%
2018/06/28	7	9.84	7	9.85	9.76	0	2,699	0.00%
2018/06/26	10	9.99	0	0.00	9.98	10	2,759	0.36%
2018/06/25	5	10.05	16	10.05	10.05	-11	2,739	-0.40%
2018/06/22	2	10.23	2	10.30	10.05	0	2,749	0.00%
2018/06/20	9	10.16	6	9.98	10.05	3	2,655	0.11%
2018/06/19	4	10.25	0	0.00	10.20	4	2,617	0.15%
2018/06/15	6	10.46	4	10.48	10.40	2	2,595	0.08%
2018/06/14	5	10.37	8	10.32	10.40	-3	2,573	-0.12%
2018/06/13	11	10.51	9	10.32	10.25	2	2,509	0.08%
2018/06/12	7	10.61	13	10.64	10.60	-6	2,438	-0.25%
2018/06/11	19	10.15	8	10.09	10.40	11	2,359	0.47%
2018/06/08	11	10.24	31	10.20	10.10	-20	2,261	-0.88%
2018/06/07	9	9.96	7	9.92	9.91	2	2,190	0.09%
2018/06/06	5	9.98	7	9.93	9.90	-2	2,158	-0.09%
2018/06/05	12	9.90	7	9.71	9.71	5	2,141	0.23%
2018/06/04	2	9.64	2	9.56	9.56	0	1,934	0.00%
2018/06/01	1	9.45	0	0.00	9.40	1	1,942	0.05%
2018/05/31	3	9.35	8	9.40	9.33	-5	1,911	-0.26%
2018/05/30	0	0.00	10	9.26	9.24	-10	1,894	-0.53%
2018/05/29	0	0.00	5	9.44	9.35	-5	1,893	-0.26%
2018/05/28	14	9.26	5	9.22	9.23	9	1,853	0.49%
2018/05/25	1	9.22	0	0.00	9.15	1	1,854	0.05%
2018/05/23	0	0.00	7	9.19	9.12	-7	1,879	-0.37%
2018/05/21	6	9.30	0	0.00	9.18	6	1,896	0.32%
2018/05/18	15	9.07	0	0.00	9.03	15	1,890	0.79%
2018/05/17	10	9.11	0	0.00	9.13	10	1,923	0.52%
2018/05/16	1	9.11	0	0.00	9.09	1	1,946	0.05%
2018/05/15	2	9.32	0	0.00	9.21	2	1,960	0.10%
2018/05/14	0	0.00	2	9.45	9.36	-2	2,029	-0.10%
2018/05/11	2	9.58	6	9.56	9.50	-4	2,035	-0.20%
2018/05/10	2	9.47	6	9.50	9.50	-4	1,980	-0.20%
2018/05/08	7	9.56	2	9.54	9.50	5	2,023	0.25%
2018/04/30	0	0.00	2	9.45	9.43	-2	2,008	-0.10%
2018/04/27	0	0.00	1	9.26	9.25	-1	2,030	-0.05%
2018/04/26	0	0.00	2	9.41	9.30	-2	2,080	-0.10%
2018/04/25	4	9.43	0	0.00	9.43	4	2,089	0.19%
2018/04/23	0	0.00	3	9.90	9.71	-3	2,117	-0.14%
2018/04/19	1	9.97	0	0.00	10.00	1	2,245	0.04%
2018/04/18	6	9.90	7	9.88	9.83	-1	2,257	-0.04%
2018/04/17	8	9.96	9	9.88	9.81	-1	2,340	-0.04%
2018/04/16	5	9.98	3	9.91	9.92	2	2,411	0.08%
2018/04/13	14	10.20	13	10.21	10.10	1	2,454	0.04%
2018/04/12	4	9.97	20	9.84	10.00	-16	2,602	-0.61%
2018/04/11	16	9.71	2	9.71	9.72	14	2,541	0.55%
2018/04/10	3	9.70	5	9.70	9.60	-2	2,582	-0.08%
2018/04/09	0	0.00	0	9.65	9.63	0	2,626	0.00%
2018/04/02	1	9.80	0	0.00	9.72	1	2,691	0.04%
2018/03/30	0	0.00	5	9.82	9.80	-5	2,785	-0.18%
2018/03/29	1	9.87	3	9.93	9.83	-2	2,842	-0.07%
2018/03/27	5	9.72	2	9.75	9.72	3	2,932	0.10%
2018/03/26	0	0.00	9	9.38	9.42	-9	3,088	-0.29%
2018/03/23	9	9.40	2	9.40	9.40	7	3,587	0.20%
2018/03/20	2	9.72	0	0.00	9.69	2	3,671	0.05%
2018/03/15	14	10.12	14	10.04	10.00	0	3,989	0.00%
2018/03/14	1	9.86	1	9.90	9.86	0	3,935	0.00%
2018/03/13	12	9.97	22	9.90	9.85	-10	3,952	-0.25%
2018/03/12	0	0.00	3	9.65	9.60	-3	3,905	-0.08%
2018/03/09	3	9.67	13	9.74	9.64	-10	4,050	-0.25%
2018/03/08	10	9.53	13	9.57	9.53	-3	4,076	-0.07%
2018/03/07	18	9.56	16	9.50	9.48	2	4,227	0.05%
2018/03/06	0	0.00	4	9.42	9.41	-4	4,230	-0.09%
2018/03/05	2	9.32	0	0.00	9.31	2	4,342	0.05%
2018/03/02	3	9.47	0	0.00	9.46	3	4,611	0.07%
2018/03/01	5	9.45	1	9.50	9.54	4	4,663	0.09%
2018/02/27	5	9.54	12	9.67	9.58	-7	4,687	-0.15%
2018/02/26	9	9.56	0	0.00	9.50	9	4,776	0.19%
2018/02/21	3	9.30	15	9.28	9.32	-12	4,866	-0.25%
2018/02/12	16	8.76	0	0.00	9.06	16	4,960	0.32%
2018/02/08	5	9.05	0	0.00	9.02	5	5,019	0.10%
2018/02/06	16	9.03	0	0.00	9.05	16	5,226	0.31%
2018/02/05	0	0.00	2	9.94	10.00	-2	5,214	-0.04%
2018/02/02	1	10.25	0	0.00	10.25	1	5,250	0.02%
2018/01/25	3	10.25	5	10.20	10.20	-2	6,146	-0.03%
2018/01/23	0	0.00	1	10.15	10.15	-1	6,663	-0.02%
2018/01/22	0	0.00	1	10.15	10.20	-1	6,673	-0.01%
2018/01/17	0	0.00	5	10.50	10.45	-5	6,815	-0.07%
2018/01/16	0	0.00	2	10.65	10.55	-2	6,963	-0.03%
2018/01/12	10	10.45	0	0.00	10.40	10	6,802	0.15%
2018/01/11	2	10.45	0	0.00	10.45	2	6,785	0.03%
2018/01/10	2	10.50	1	10.55	10.45	1	6,692	0.01%
2018/01/09	1	10.90	5	10.70	10.75	-4	6,613	-0.06%
2018/01/08	5	10.95	12	10.94	10.90	-7	6,553	-0.11%
2018/01/05	0	0.00	4	10.69	10.75	-4	6,339	-0.06%
2018/01/04	0	0.00	7	10.60	10.65	-7	6,308	-0.11%
2018/01/03	0	0.00	2	10.65	10.60	-2	6,260	-0.03%
2018/01/02	9	10.72	10	10.62	10.75	-1	6,219	-0.02%