金像電 (2368)-兆豐-台中港券商分點個股進出

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
196.5
漲跌
▲4.5
漲幅
+2.34%
成交量
5,622張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	194.50	2	195.25	196.50	-1	9,192	-0.01%
2024/05/07	10	190.35	15	191.43	192.00	-5	9,454	-0.05%
2024/05/06	25.3	192.17	21	191.17	190.50	4.3	9,494	0.05%
2024/05/03	3	193.67	7.3	193.98	192.00	-4.3	9,481	-0.05%
2024/05/02	25	196.66	30	196.70	196.50	-5	9,571	-0.05%
2024/04/30	52	199.33	39	199.35	197.00	13	9,607	0.14%
2024/04/29	21	196.52	25	197.40	198.00	-4	9,648	-0.04%
2024/04/26	3	192.50	3	193.67	192.50	0	9,791	0.00%
2024/04/25	46	189.36	75	188.35	187.00	-29	9,799	-0.30%
2024/04/24	58	195.77	23	195.72	196.50	35	9,812	0.36%
2024/04/23	22	184.09	21	185.31	188.00	1	9,758	0.01%
2024/04/22	5	191.30	4	183.88	182.00	1	9,666	0.01%
2024/04/19	18	196.03	17	196.18	196.00	1	9,531	0.01%
2024/04/18	7	204.21	7	205.29	205.00	0	9,488	0.00%
2024/04/17	31.3	202.68	27	201.17	201.50	4.3	9,472	0.05%
2024/04/16	13	204.62	14	203.93	201.50	-1	9,455	-0.01%
2024/04/15	4	214.13	2	213.00	212.50	2	9,443	0.02%
2024/04/12	7.1	229.55	7	229.86	229.50	0.1	9,313	0.00%
2024/04/11	13	230.38	17	229.32	229.50	-4	9,337	-0.04%
2024/04/10	3	234.50	1	239.99	230.50	2	9,333	0.02%
2024/04/09	1	236.51	1	241.00	237.00	0	9,352	0.00%
2024/04/08	10	245.85	4	248.37	242.50	6	9,345	0.06%
2024/04/03	50	237.98	64	239.46	241.00	-14	9,259	-0.15%
2024/04/02	13	238.85	9	241.17	234.00	4	9,240	0.04%
2024/04/01	59	246.96	49	246.14	245.00	10	9,145	0.11%
2024/03/29	22.1	248.08	22	249.91	245.50	0.1	9,152	0.00%
2024/03/28	9	247.89	8	246.81	244.50	1	9,107	0.01%
2024/03/27	42	249.36	40	250.76	251.00	2	9,052	0.02%
2024/03/26	4	245.75	4	242.00	242.00	0	8,927	0.00%
2024/03/25	4	250.88	6	251.58	247.50	-2	8,912	-0.02%
2024/03/22	9	245.61	25.3	243.44	247.50	-16.2	8,866	-0.18%
2024/03/21	9	234.45	10	235.00	233.50	-1	8,668	-0.01%
2024/03/20	17	231.97	17.1	231.35	229.50	-0.1	8,699	0.00%
2024/03/19	55	236.49	29	232.45	229.50	26	8,751	0.30%
2024/03/18	48	236.04	48	236.93	238.00	0	8,684	0.00%
2024/03/15	37	229.32	34	230.66	232.50	3	8,689	0.03%
2024/03/14	39	223.31	40	224.21	220.50	-1	8,659	-0.01%
2024/03/13	3	230.17	3	229.35	229.00	0	8,739	0.00%
2024/03/12	7	242.85	5	242.90	242.50	2	8,651	0.02%
2024/03/11	24	251.40	24	248.42	248.00	0	8,593	0.00%
2024/03/08	2	250.00	1.2	253.87	249.50	0.8	8,641	0.01%
2024/03/07	28	264.70	12	260.17	252.50	16	8,595	0.19%
2024/03/06	6.1	266.02	7	267.14	274.50	-0.9	8,335	-0.01%
2024/03/05	40.2	260.22	41	261.38	265.50	-0.8	8,341	-0.01%
2024/03/04	4	262.12	0.1	261.50	259.00	3.9	8,359	0.05%
2024/03/01	6	263.17	6.1	263.68	261.50	-0.1	8,322	0.00%
2024/02/29	1	257.00	2	252.25	257.00	-1	8,274	-0.01%
2024/02/27	3	254.67	2	258.20	252.50	1	8,255	0.01%
2024/02/26	1	258.51	1	260.50	261.50	0	8,170	0.00%
2024/02/23	4	262.37	5	264.00	262.00	-1	8,128	-0.01%
2024/02/22	6	262.25	4	261.50	255.50	2	8,003	0.03%
2024/02/21	7.2	260.49	7	259.29	259.50	0.2	7,836	0.00%
2024/02/20	3	259.84	6	258.25	261.50	-3	7,793	-0.04%
2024/02/19	0	271.00	1	282.50	265.00	-1	7,781	-0.01%
2024/02/16	4	276.24	1	274.00	275.00	3	7,674	0.04%
2024/02/15	0	0.00	3	273.00	273.00	-3	7,656	-0.04%
2024/02/05	26	246.40	26	247.52	248.50	0	7,528	0.00%
2024/02/02	5	241.40	14	239.50	241.00	-9	7,755	-0.12%
2024/02/01	14	231.96	12.1	230.86	231.50	1.9	7,649	0.02%
2024/01/31	31	233.45	23	235.72	229.00	8	7,741	0.10%
2024/01/30	2	231.75	5	233.60	234.00	-3	7,738	-0.04%
2024/01/29	4	223.75	5	224.10	224.50	-1	7,520	-0.01%
2024/01/26	16	220.97	15	216.50	216.50	1	7,612	0.01%
2024/01/25	37	223.16	55	223.97	222.50	-18	7,651	-0.24%
2024/01/24	23	220.74	9	220.50	216.50	14	7,583	0.18%
2024/01/23	3	219.00	10	220.40	221.50	-7	7,645	-0.09%
2024/01/22	63	217.79	65.1	219.54	222.00	-2.1	7,580	-0.03%
2024/01/19	17	203.88	30	204.25	204.00	-13	7,423	-0.18%
2024/01/18	36	203.32	25	200.68	200.50	11	7,433	0.15%
2024/01/17	22	213.70	19	211.03	210.50	3	7,369	0.04%
2024/01/16	1	217.50	1	213.50	214.50	0	7,386	0.00%
2024/01/15	6	216.50	5	213.40	216.00	1	7,379	0.01%
2024/01/12	2	205.75	3	208.17	208.00	-1	7,425	-0.01%
2024/01/11	2	199.75	3.1	203.60	206.00	-1.1	7,457	-0.01%
2024/01/10	3.1	197.71	4	199.13	200.00	-0.9	7,509	-0.01%
2024/01/09	3	198.83	0	0.00	195.50	3	7,541	0.04%
2024/01/08	4	206.50	4	205.63	204.50	0	7,519	0.00%
2024/01/05	7	207.29	1	207.00	205.50	6	7,562	0.08%
2024/01/04	1	213.50	0	214.50	213.00	1	7,600	0.01%
2024/01/03	1	216.00	1	218.50	218.50	0	7,637	0.00%
2024/01/02	3	218.50	2	218.75	218.00	1	7,643	0.01%
2023/12/29	3	218.17	8.2	217.52	218.00	-5.2	7,716	-0.07%
2023/12/28	6	217.75	2	217.50	214.50	4	7,853	0.05%
2023/12/27	2	215.00	6	216.33	217.00	-4	8,073	-0.05%
2023/12/26	2	213.25	2	213.00	215.50	0	8,392	0.00%
2023/12/25	1	213.50	1	218.50	213.50	0	8,610	0.00%
2023/12/22	18	217.06	16	217.19	217.00	2	8,705	0.02%
2023/12/21	3	208.33	3	210.17	210.50	0	8,828	0.00%
2023/12/20	1.1	212.55	1	213.50	213.50	0.1	9,114	0.00%
2023/12/19	5	215.00	2	214.50	213.50	3	9,164	0.03%
2023/12/18	0.1	215.50	1	215.00	216.00	-1	9,215	-0.01%
2023/12/15	5.2	215.71	2	215.25	215.50	3.2	9,288	0.03%
2023/12/14	1.1	224.12	1.1	229.83	220.00	0	9,289	0.00%
2023/12/13	1	224.00	10.3	224.50	223.50	-9.3	9,307	-0.10%
2023/12/12	13.1	222.11	4.1	222.68	219.50	9	9,358	0.10%
2023/12/11	3.3	225.73	1	230.50	220.50	2.3	9,350	0.02%
2023/12/08	3.1	238.34	2	237.00	238.00	1.1	9,317	0.01%
2023/12/07	5	226.90	5	226.50	224.50	0	9,137	0.00%
2023/12/06	1	219.50	0	0.00	223.50	1	9,168	0.01%
2023/12/05	1	214.00	0	0.00	212.00	1	9,163	0.01%
2023/12/04	2	229.25	4	230.00	224.00	-2	9,137	-0.02%
2023/12/01	1	229.00	0	0.00	229.50	1	9,393	0.01%
2023/11/30	1	228.00	1	231.00	228.00	0	9,479	0.00%
2023/11/29	2	223.25	2	225.75	225.00	0	9,460	0.00%
2023/11/28	0	0.00	1	218.50	217.50	-1	9,624	-0.01%
2023/11/27	1	212.50	0	0.00	211.50	1	9,746	0.01%
2023/11/21	11	229.45	11.3	223.12	225.00	-0.3	10,258	0.00%
2023/11/20	0	0.00	1.7	221.26	223.50	-1.7	10,564	-0.02%
2023/11/17	1	220.50	1	221.50	221.50	0	10,825	0.00%
2023/11/16	2	222.75	1	220.00	220.50	1	10,939	0.01%
2023/11/15	2	230.25	1	229.50	229.00	1	10,990	0.01%
2023/11/14	9	231.39	10.2	231.97	232.00	-1.2	11,656	-0.01%
2023/11/13	2	217.50	4.1	223.69	217.00	-2.1	12,092	-0.02%
2023/11/10	7	223.07	9	223.11	220.50	-2	12,229	-0.02%
2023/11/09	2	211.25	2	212.00	215.00	0	12,137	0.00%
2023/11/08	5	207.00	5	207.50	209.00	0	12,248	0.00%
2023/11/07	18	200.42	18	200.00	200.00	0	12,491	0.00%
2023/11/06	1	195.00	1	196.50	197.50	0	12,660	0.00%
2023/11/03	1	189.00	5	190.80	189.00	-4	12,868	-0.03%
2023/11/02	2	182.00	2	184.50	184.00	0	12,928	0.00%
2023/11/01	11	178.73	13	174.69	177.00	-2	13,071	-0.02%
2023/10/31	5	182.80	3	176.00	176.00	2	13,190	0.02%
2023/10/30	2	186.75	2	185.50	185.50	0	13,269	0.00%
2023/10/27	4	186.38	2	188.00	186.50	2	13,444	0.01%
2023/10/26	2	192.25	1	187.00	187.00	1	13,636	0.01%
2023/10/25	1	203.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	2	197.75	2	199.00	201.50	0	13,863	0.00%
2023/10/23	1	192.00	2	194.50	192.50	-1	13,959	-0.01%
2023/10/20	4	192.88	3	192.17	192.50	1	14,232	0.01%
2023/10/19	0	0.00	1	198.00	197.50	-1	14,457	-0.01%
2023/10/18	4	199.38	3	203.17	198.50	1	14,624	0.01%
2023/10/17	3	211.67	1	211.50	207.50	2	14,675	0.01%
2023/10/16	0	215.00	0	0.00	215.00	0	14,732	0.00%
2023/10/13	2	219.75	3	222.50	223.00	-1	14,818	-0.01%
2023/10/11	1	221.00	1	218.00	218.00	0	14,997	0.00%
2023/10/06	1	223.00	3	223.33	221.00	-2	15,293	-0.01%
2023/10/05	2	224.00	1	221.50	222.50	1	15,490	0.01%
2023/10/04	48	218.78	81	216.62	221.00	-33	15,730	-0.21%
2023/10/03	48	223.82	28	220.75	219.00	20	15,759	0.13%
2023/10/02	22	220.36	7	222.00	215.50	15	15,638	0.10%
2023/09/28	4	213.88	6	217.25	219.50	-2	15,485	-0.01%
2023/09/27	14	210.25	13	210.38	211.50	1	15,348	0.01%
2023/09/26	6	212.31	7	211.57	204.00	-1	15,546	-0.01%
2023/09/25	5	215.00	5.9	213.88	211.00	-0.9	15,739	-0.01%
2023/09/21	1.2	194.33	1	189.00	195.00	0.2	15,813	0.00%
2023/09/20	0	0.00	0	194.00	193.50	0	15,888	0.00%
2023/09/18	0.7	193.43	0.5	193.00	193.00	0.2	15,947	0.00%
2023/09/15	0	0.00	2	203.25	203.50	-2	15,915	-0.01%
2023/09/14	1	197.50	1	197.50	199.50	0	16,237	0.00%
2023/09/13	4	193.63	3	195.17	194.00	1	16,324	0.01%
2023/09/12	1	201.00	1	202.00	200.00	0	16,419	0.00%
2023/09/11	4	199.50	4	199.50	199.00	0	16,718	0.00%
2023/09/08	1	208.50	0	0.00	208.50	1	16,660	0.01%
2023/09/07	5	210.60	0	210.00	209.50	5	16,783	0.03%
2023/09/06	18.2	216.39	19	217.11	216.50	-0.8	16,895	0.00%
2023/09/04	0	204.50	1	202.09	206.00	-1	16,963	-0.01%
2023/09/01	9	206.23	7	202.29	201.00	2	17,167	0.01%
2023/08/31	1	212.01	5	212.80	215.50	-4	17,119	-0.02%
2023/08/30	1	209.50	1	207.50	208.50	0	17,335	0.00%
2023/08/29	2	206.50	5	200.90	201.00	-3	17,494	-0.02%
2023/08/28	4	203.75	4	202.38	202.00	0	17,497	0.00%
2023/08/25	5	208.50	4	207.63	207.00	1	17,578	0.01%
2023/08/24	12	219.50	13.1	217.42	216.50	-1.1	17,675	-0.01%
2023/08/23	5.1	209.29	4	208.75	209.00	1.1	17,478	0.01%
2023/08/22	1	204.50	0	0.00	201.50	1	17,694	0.01%
2023/08/21	2	203.00	2.1	203.44	201.50	-0.1	18,190	0.00%
2023/08/18	26.3	208.19	26	206.91	203.50	0.3	18,218	0.00%
2023/08/17	13.1	195.30	34	197.89	206.50	-20.9	17,771	-0.12%
2023/08/16	14	183.50	13	183.08	188.00	1	17,637	0.01%
2023/08/15	11	180.77	13	180.65	180.00	-2	18,217	-0.01%
2023/08/14	2	176.50	1	170.50	173.50	1	18,299	0.01%
2023/08/11	9	176.83	11	175.82	178.50	-2	18,279	-0.01%
2023/08/10	9	168.22	15	166.47	166.50	-6	18,003	-0.03%
2023/08/09	7	176.94	12	178.63	179.00	-5	17,778	-0.03%
2023/08/08	8.1	170.01	8	169.38	172.00	0.1	17,596	0.00%
2023/08/07	17	165.44	4	168.75	168.00	13	17,423	0.07%
2023/08/04	3	156.67	2.3	158.39	158.50	0.8	17,245	0.00%
2023/08/02	3.1	164.02	3	160.00	157.50	0.1	17,111	0.00%
2023/08/01	3	166.33	3	164.67	165.00	0	16,979	0.00%
2023/07/31	3	179.50	4.2	168.94	169.50	-1.2	16,856	-0.01%
2023/07/28	8	176.69	9.2	177.54	178.50	-1.1	16,700	-0.01%
2023/07/27	7	179.36	8	177.81	176.00	-1	16,663	-0.01%
2023/07/26	13	178.00	17	175.06	174.50	-4	16,436	-0.02%
2023/07/25	38.1	187.83	24	184.04	177.00	14.1	16,360	0.09%
2023/07/24	19.3	185.11	19	186.79	188.50	0.3	16,090	0.00%
2023/07/21	8	177.81	11.2	179.14	181.00	-3.2	15,856	-0.02%
2023/07/20	8	172.25	10.9	174.23	175.50	-2.9	15,743	-0.02%
2023/07/19	7.1	175.33	11	171.77	171.50	-4	15,678	-0.03%
2023/07/18	8	176.69	6	178.42	178.00	2	15,619	0.01%
2023/07/17	5	179.30	3	179.67	176.50	2	15,444	0.01%
2023/07/14	7.1	181.15	13	181.38	182.00	-6	15,399	-0.04%
2023/07/13	12.1	181.52	10	182.05	180.00	2.1	15,223	0.01%
2023/07/12	20	166.20	20.4	169.08	170.00	-0.4	15,013	0.00%
2023/07/11	8	161.13	11.1	162.40	163.50	-3.1	14,816	-0.02%
2023/07/10	7	151.43	3	153.33	155.00	4	14,581	0.03%
2023/07/07	3.2	150.22	5	148.50	148.50	-1.8	14,598	-0.01%
2023/07/06	3.1	150.86	15	149.03	149.00	-11.9	14,706	-0.08%
2023/07/05	6	155.00	8.2	154.59	154.50	-2.2	14,620	-0.02%
2023/07/04	19.1	155.80	5	154.10	155.50	14.1	14,613	0.10%
2023/07/03	21.2	153.23	10.4	152.75	153.00	10.8	14,426	0.07%
2023/06/30	20.2	143.06	32	143.63	146.00	-11.8	14,134	-0.08%
2023/06/29	9	139.50	0	0.00	139.00	9	13,829	0.07%
2023/06/28	3	137.67	2	137.75	138.00	1	13,872	0.01%
2023/06/27	2	136.25	1.4	136.90	135.00	0.6	13,928	0.00%
2023/06/26	3	139.17	3	139.50	138.50	0	13,986	0.00%
2023/06/21	3	141.50	12	143.58	142.00	-9	13,981	-0.06%
2023/06/20	30	142.32	18	142.94	142.00	12	14,126	0.08%
2023/06/19	2	137.50	0	0.00	140.00	2	14,288	0.01%
2023/06/16	9	140.11	9	141.00	139.50	0	14,268	0.00%
2023/06/15	56	137.40	64	138.38	138.00	-8	14,089	-0.06%
2023/06/14	18	135.61	10.2	135.84	134.50	7.8	13,778	0.06%
2023/06/13	26	135.88	25	136.66	136.00	1	13,742	0.01%
2023/06/12	36	136.26	38	135.03	135.00	-2	13,569	-0.01%
2023/06/09	24	140.44	26	138.21	139.00	-2	13,416	-0.01%
2023/06/08	35	134.29	39	135.04	133.00	-4	13,188	-0.03%
2023/06/07	31	135.24	34	135.00	134.50	-3	13,041	-0.02%
2023/06/06	27	130.93	18	130.25	130.00	9	13,003	0.07%
2023/06/05	33	132.82	33	132.55	133.00	0	12,873	0.00%
2023/06/02	23	127.07	23	126.85	128.00	0	12,646	0.00%
2023/06/01	32	123.38	55	123.86	125.00	-23	12,322	-0.19%
2023/05/31	44	123.65	19	124.79	122.00	25	12,268	0.20%
2023/05/30	5	122.60	6	123.67	125.00	-1	12,147	-0.01%
2023/05/29	1	119.50	1	121.00	121.50	0	12,068	0.00%
2023/05/26	20	123.45	15	122.67	121.50	5	12,263	0.04%
2023/05/25	18	119.17	23	119.59	122.50	-5	11,877	-0.04%
2023/05/24	3	111.17	1	109.50	111.50	2	11,324	0.02%
2023/05/23	3	112.33	3	111.67	110.50	0	11,271	0.00%
2023/05/22	26	116.69	27	115.02	113.50	-1	11,155	-0.01%
2023/05/19	4	109.88	11.9	110.97	113.50	-7.9	10,654	-0.07%
2023/05/18	113	101.17	116.2	101.44	103.50	-3.2	9,916	-0.03%	大買/大賣/
2023/05/17	32	95.17	32	95.76	97.90	0	9,528	0.00%
2023/05/16	6	95.28	0	0.00	95.10	6	9,364	0.06%
2023/05/15	0	0.00	1	96.20	96.70	-1	9,348	-0.01%
2023/05/12	3	95.03	5	93.58	95.50	-2	9,433	-0.02%
2023/05/11	62	95.84	49	95.50	95.00	13	9,485	0.14%
2023/05/10	2	96.00	2	97.10	96.20	0	9,558	0.00%
2023/05/09	3	97.57	1	98.50	97.30	2	9,660	0.02%
2023/05/08	3	97.23	2	97.60	97.20	1	9,808	0.01%
2023/05/05	10	98.00	14	98.61	98.10	-4	9,896	-0.04%
2023/05/04	3	96.63	0	0.00	96.70	3	10,067	0.03%
2023/05/02	6	98.63	5	99.20	98.20	1	10,195	0.01%
2023/04/28	1	99.00	1	98.60	98.60	0	10,223	0.00%
2023/04/27	3	98.50	2	98.20	98.50	1	10,153	0.01%
2023/04/26	0	0.00	1	98.80	98.40	-1	10,172	-0.01%
2023/04/25	5	97.86	0	0.00	96.40	5	10,097	0.05%
2023/04/24	0	0.00	1	102.00	101.50	-1	10,049	-0.01%
2023/04/21	3	97.77	2	98.55	98.20	1	10,022	0.01%
2023/04/20	3	99.97	5	100.52	100.00	-2	10,003	-0.02%
2023/04/19	24	102.67	23	103.09	101.50	1	10,094	0.01%
2023/04/18	2	101.25	20	101.00	101.50	-18	10,103	-0.18%
2023/04/17	97	102.06	150	102.47	102.50	-53	10,135	-0.52%	大賣/
2023/04/14	71	101.56	2	101.50	99.20	69	10,082	0.68%
2023/04/13	16	100.22	16	100.59	99.30	0	10,044	0.00%
2023/04/12	39	102.36	105.1	102.25	102.50	-66.1	9,937	-0.66%	大賣/
2023/04/11	26	101.42	80	102.29	103.00	-54	9,756	-0.55%
2023/04/10	9	95.74	36	97.27	98.80	-27	9,568	-0.28%
2023/04/07	12	94.83	24	95.14	95.30	-12	9,463	-0.13%
2023/04/06	16	93.88	1	94.80	94.10	15	9,350	0.16%
2023/03/31	57	98.12	41	97.90	97.30	16	9,237	0.17%
2023/03/30	64	97.67	70	97.95	97.80	-6	9,224	-0.07%
2023/03/29	66	97.99	68	97.44	96.70	-2	9,142	-0.02%
2023/03/28	71	98.01	46	97.83	97.70	25	9,014	0.28%
2023/03/27	18	95.03	68	95.55	98.00	-50	8,784	-0.57%
2023/03/24	14	93.54	12	93.91	94.00	2	8,744	0.02%
2023/03/23	115	94.89	101	94.76	93.20	14	8,620	0.16%	大買/大賣/
2023/03/22	116	95.50	104	95.55	95.40	12	8,401	0.14%	大買/大賣/
2023/03/21	2	92.70	37	92.63	92.50	-35	7,819	-0.45%
2023/03/20	19	89.72	19.1	89.95	90.20	-0.1	7,651	0.00%
2023/03/17	0	0.00	19	88.54	89.50	-19	7,608	-0.25%
2023/03/16	33	87.33	40	86.85	86.80	-7	7,566	-0.09%
2023/03/14	38	89.27	14	89.36	88.10	24	7,634	0.31%
2023/03/13	10	87.83	10	88.13	89.30	0	7,659	0.00%
2023/03/10	12	87.60	10	87.78	87.70	2	7,646	0.03%
2023/03/09	29	89.31	21	88.82	89.40	8	7,705	0.10%
2023/03/08	66	92.77	36	92.41	92.50	30	7,507	0.40%
2023/03/07	30	92.53	71	92.88	93.00	-41	7,641	-0.54%
2023/03/06	1	91.60	7	91.01	90.90	-6	7,540	-0.08%
2023/03/03	6	90.97	2	90.60	90.40	4	7,685	0.05%
2023/03/02	12	90.30	3	90.30	89.90	9	7,714	0.12%
2023/03/01	59	92.31	62	91.82	90.80	-3	7,713	-0.04%
2023/02/24	40	91.55	50	91.21	92.10	-10	7,631	-0.13%
2023/02/23	1	89.00	7	88.84	89.00	-6	7,430	-0.08%
2023/02/22	8	87.14	1	87.20	87.10	7	7,565	0.09%
2023/02/21	14	89.59	8	89.64	88.60	6	7,570	0.08%
2023/02/20	18	89.20	2	89.30	88.50	16	7,537	0.21%
2023/02/17	6	86.72	6	87.37	87.70	0	7,443	0.00%
2023/02/16	5	87.90	3	87.80	88.10	2	7,570	0.03%
2023/02/15	40	86.97	48	86.86	87.10	-8	7,865	-0.10%
2023/02/14	6	86.52	1	87.00	86.50	5	8,028	0.06%
2023/02/13	12	86.21	4	85.68	86.50	8	8,196	0.10%
2023/02/10	14	86.22	2	87.10	85.10	12	8,434	0.14%
2023/02/09	8	86.46	1	87.40	86.90	7	8,363	0.08%
2023/02/08	14.1	87.88	12	87.80	87.80	2.1	8,250	0.02%
2023/02/07	10	87.85	0	0.00	88.00	10	8,254	0.12%
2023/02/06	13	91.84	9	90.62	89.50	4	8,203	0.05%
2023/02/03	14	93.11	7	93.76	93.40	7	8,194	0.09%
2023/02/02	15	91.78	42	92.04	93.50	-27	8,215	-0.33%
2023/02/01	11	88.92	1	87.80	89.10	10	8,135	0.12%
2023/01/31	5	88.18	5	87.52	87.30	0	8,206	0.00%
2023/01/30	2	88.65	2	89.55	88.00	0	8,258	0.00%
2023/01/17	1	88.10	3	88.27	88.00	-2	8,342	-0.02%
2023/01/16	4	89.50	4	88.70	88.70	0	8,462	0.00%
2023/01/12	10	88.50	5	88.80	88.60	5	8,742	0.06%
2023/01/11	6	92.50	6	91.25	90.90	0	8,825	0.00%
2023/01/10	8	91.26	8	92.13	91.80	0	8,935	0.00%
2023/01/09	39	89.45	43	89.84	91.00	-4	9,201	-0.04%
2023/01/05	3	87.67	3	85.43	85.20	0	9,816	0.00%
2023/01/04	5	86.78	0	0.00	87.00	5	9,979	0.05%
2022/12/30	1	87.10	2	87.40	86.80	-1	10,259	-0.01%
2022/12/29	0	0.00	1	86.20	87.00	-1	10,578	-0.01%
2022/12/28	8	86.11	1	89.20	85.80	7	10,960	0.06%
2022/12/27	1	89.70	1	89.50	89.70	0	11,165	0.00%
2022/12/26	2	89.00	2	88.50	89.00	0	11,494	0.00%
2022/12/23	5	87.84	3	87.87	88.40	2	11,992	0.02%
2022/12/22	0	0.00	1	91.40	89.40	-1	12,229	-0.01%
2022/12/21	4	92.33	3	91.93	90.20	1	12,393	0.01%
2022/12/20	4	92.35	1	94.70	91.80	3	12,656	0.02%
2022/12/19	1	95.10	2	95.15	95.10	-1	12,955	-0.01%
2022/12/16	3	92.83	1	94.10	95.70	2	13,483	0.01%
2022/12/14	10	95.60	10	96.70	97.00	0	13,841	0.00%
2022/12/09	0	0.00	0	95.80	95.50	0	14,169	0.00%
2022/12/07	2	95.80	7	95.60	95.50	-5	14,220	-0.04%
2022/12/05	2	99.15	0	0.00	98.30	2	14,275	0.01%
2022/12/02	0	0.00	28	99.86	99.10	-28	14,301	-0.20%
2022/12/01	81	101.94	54	100.96	100.50	27	14,353	0.19%
2022/11/30	2	97.65	1	98.00	97.50	1	14,355	0.01%
2022/11/29	3	99.00	3	100.10	97.50	0	14,502	0.00%
2022/11/28	2	102.25	2	100.75	102.50	0	14,402	0.00%
2022/11/24	2	100.50	3	100.17	100.50	-1	14,483	-0.01%
2022/11/23	0	0.00	0.9	98.70	98.70	-0.9	14,507	-0.01%
2022/11/22	8.1	97.21	8	96.73	97.10	0.1	14,530	0.00%
2022/11/21	38	99.70	40	99.67	98.50	-2	14,571	-0.01%
2022/11/18	3	98.83	3	99.27	97.10	0	14,534	0.00%
2022/11/17	3	97.97	1	97.70	98.70	2	14,434	0.01%
2022/11/16	2	96.65	0	0.00	96.80	2	14,513	0.01%
2022/11/15	2	95.55	3	95.43	95.60	-1	14,608	-0.01%
2022/11/14	7	97.33	8	97.14	97.30	-1	14,948	-0.01%
2022/11/11	2	97.95	4	94.35	94.00	-2	15,166	-0.01%
2022/11/10	4	94.02	7	93.90	94.00	-3	15,028	-0.02%
2022/11/09	1	91.80	1	92.10	92.00	0	15,278	0.00%
2022/11/08	24	91.67	30	90.75	89.20	-6	15,431	-0.04%
2022/11/07	30	89.20	30	88.41	87.60	0	15,185	0.00%
2022/11/03	29	87.53	66	87.30	87.80	-37	15,102	-0.24%
2022/11/02	47	87.75	11	87.58	88.20	36	15,053	0.24%
2022/11/01	32	86.67	53	86.31	86.50	-21	15,093	-0.14%
2022/10/31	24	84.46	4	84.75	85.60	20	14,949	0.13%
2022/10/28	5	81.68	6	82.17	82.10	-1	14,853	-0.01%
2022/10/27	2	80.30	6	79.68	81.50	-4	14,807	-0.03%
2022/10/26	2	77.35	1	78.20	76.90	1	14,684	0.01%
2022/10/25	7	79.16	7	79.30	78.40	0	14,672	0.00%
2022/10/24	11	80.95	14	80.31	80.00	-3	14,785	-0.02%
2022/10/21	9	81.54	8	80.25	79.90	1	14,848	0.01%
2022/10/20	31	80.70	30	81.33	82.30	1	14,883	0.01%
2022/10/19	45	84.69	49.1	84.39	83.00	-4.1	14,935	-0.03%
2022/10/18	11	84.33	6	84.08	83.00	5	15,190	0.03%
2022/10/17	16.1	83.41	16	84.91	84.60	0.1	15,263	0.00%
2022/10/14	42	89.98	37	89.68	88.00	5	15,056	0.03%
2022/10/13	57	89.89	57	89.14	88.80	0	14,846	0.00%
2022/10/12	34	85.50	35	86.06	90.50	-1	14,838	-0.01%
2022/10/11	11	86.58	8.5	86.21	85.10	2.5	15,139	0.02%
2022/10/07	34	95.39	32	94.58	91.50	2	15,242	0.01%
2022/10/06	5	94.92	7	95.40	94.80	-2	15,505	-0.01%
2022/10/05	14	94.75	13	94.57	94.60	1	15,616	0.01%
2022/10/04	23	93.64	19	93.32	92.90	4	15,765	0.03%
2022/10/03	33	94.04	33	93.90	93.80	0	15,903	0.00%
2022/09/30	7	90.59	17	90.12	92.80	-10	15,691	-0.06%
2022/09/29	39.2	88.07	32	86.98	86.00	7.2	15,337	0.05%
2022/09/28	57.2	91.58	61.9	90.74	89.20	-4.7	15,337	-0.03%
2022/09/27	38	95.99	35	95.39	94.00	3	15,426	0.02%
2022/09/26	6	97.17	93.9	98.80	97.00	-87.9	15,254	-0.58%
2022/09/23	113	100.74	28.3	99.74	102.00	84.7	15,044	0.56%	大買/
2022/09/22	4	94.55	3	93.90	95.00	1	14,706	0.01%
2022/09/21	17.3	90.48	18	91.46	93.70	-0.7	14,786	0.00%
2022/09/20	11.4	90.33	13	90.63	91.10	-1.6	14,894	-0.01%
2022/09/19	4.2	89.93	5	90.20	88.10	-0.8	15,034	-0.01%
2022/09/06	9	78.43	5	77.70	77.70	4	15,220	0.03%
2022/09/05	3	79.20	2	79.10	78.60	1	15,777	0.01%
2022/09/02	2	80.45	0	81.70	80.10	2	16,650	0.01%
2022/09/01	10	82.12	7	81.59	81.00	3	17,967	0.02%
2022/08/31	29	82.55	31	82.89	83.60	-2	18,273	-0.01%
2022/08/30	4	82.10	2	82.35	82.10	2	18,237	0.01%
2022/08/29	10	80.19	8	80.74	80.50	2	18,158	0.01%
2022/08/26	6	83.30	6	83.47	83.40	0	18,113	0.00%
2022/08/25	7	83.63	8	83.64	83.80	-1	18,032	-0.01%
2022/08/24	6	81.13	1	83.00	80.30	5	17,975	0.03%
2022/08/23	4	82.13	4	82.28	82.30	0	18,000	0.00%
2022/08/22	59	83.99	61	82.94	82.10	-2	18,094	-0.01%
2022/08/19	14	83.19	14	83.46	83.10	0	18,040	0.00%
2022/08/18	5	82.32	7	82.51	83.00	-2	18,263	-0.01%
2022/08/17	18	82.76	17	82.32	82.70	1	18,257	0.01%
2022/08/16	46	81.51	59	81.85	82.30	-13	18,279	-0.07%
2022/08/15	14.2	80.36	19	80.37	80.50	-4.8	18,163	-0.03%
2022/08/12	64	79.46	55	79.17	78.60	9	18,131	0.05%
2022/08/11	17	79.94	15	80.67	79.00	2	18,111	0.01%
2022/08/10	60	77.80	63	78.14	79.30	-3	18,135	-0.02%
2022/08/09	5	77.42	14	75.74	77.50	-9	17,820	-0.05%
2022/08/08	25	72.15	25	72.40	73.90	0	17,699	0.00%
2022/08/05	54	71.79	51.1	71.27	72.00	2.9	17,868	0.02%
2022/08/04	11.1	73.70	1	72.00	72.00	10.1	17,561	0.06%
2022/08/03	31	80.94	31	79.94	79.90	0	17,371	0.00%
2022/08/02	0	0.00	2.5	79.74	80.40	-2.5	17,544	-0.01%
2022/08/01	0	0.00	1	81.20	81.10	-1	17,685	-0.01%
2022/07/29	7	82.20	5	81.30	81.30	2	17,828	0.01%
2022/07/28	17	82.36	16	81.23	81.30	1	18,013	0.01%
2022/07/27	3	81.00	4	81.88	82.00	-1	17,969	-0.01%
2022/07/26	6	80.77	2	80.60	80.60	4	17,962	0.02%
2022/07/25	14	83.32	13	84.25	82.00	1	18,124	0.01%
2022/07/22	19	83.06	20	83.29	83.20	-1	18,249	-0.01%
2022/07/21	4	82.40	5	82.88	82.70	-1	18,378	-0.01%
2022/07/20	17	82.18	15	82.69	82.00	2	18,350	0.01%
2022/07/19	10	79.83	13	80.22	79.30	-3	18,343	-0.02%
2022/07/18	9	78.19	7	78.74	78.60	2	18,432	0.01%
2022/07/15	15	78.44	12	78.18	78.10	3	18,611	0.02%
2022/07/14	122.2	74.54	125	76.04	78.00	-2.8	18,439	-0.02%	大買/大賣/
2022/07/13	10.1	73.57	14	73.56	72.80	-3.9	18,099	-0.02%
2022/07/12	13	70.22	14	70.34	69.30	-1	17,954	-0.01%
2022/07/11	18	71.88	22	72.37	73.00	-4	17,971	-0.02%
2022/07/08	16	71.53	32	71.97	72.00	-16	17,874	-0.09%
2022/07/07	21	66.98	22	68.74	69.60	-1	17,515	-0.01%
2022/07/06	28	66.85	33	66.95	67.80	-5	17,041	-0.03%
2022/07/05	27	66.30	15	67.02	66.70	12	16,886	0.07%
2022/07/04	18	66.71	23	66.96	67.80	-5	16,571	-0.03%
2022/07/01	48	71.01	27	71.84	68.50	21	16,229	0.13%
2022/06/30	15	78.10	2	80.40	76.10	13	15,884	0.08%
2022/06/29	7	84.50	4	84.70	84.50	3	15,899	0.02%
2022/06/28	1	84.40	1	85.40	84.50	0	15,979	0.00%
2022/06/27	14	84.86	4	85.00	85.50	10	16,184	0.06%
2022/06/24	6	83.80	23.5	84.87	83.00	-17.5	16,060	-0.11%
2022/06/23	1	80.50	4	81.00	79.50	-3	15,859	-0.02%
2022/06/22	4	78.85	2.2	79.11	78.60	1.9	15,933	0.01%
2022/06/21	1	79.40	1	81.30	80.90	0	15,950	0.00%
2022/06/20	10.5	79.38	10	79.08	78.00	0.5	16,223	0.00%
2022/06/17	11	80.23	7.2	80.97	79.70	3.8	16,427	0.02%
2022/06/16	12	86.45	8	86.75	83.10	4	16,176	0.02%
2022/06/15	11	89.25	12	88.98	87.60	-1	16,094	-0.01%
2022/06/14	27.2	90.24	62.1	90.78	91.00	-34.9	15,995	-0.22%
2022/06/13	31.1	92.97	29	93.01	93.70	2.1	15,559	0.01%
2022/06/10	63.1	90.69	47	89.91	92.90	16.1	14,723	0.11%
2022/06/09	5	83.90	25	83.03	84.50	-20	13,433	-0.15%
2022/06/08	3	79.50	2	80.80	79.80	1	13,093	0.01%
2022/06/07	2.1	80.01	3	80.07	80.30	-0.9	13,185	-0.01%
2022/06/06	5	80.08	1	81.40	79.70	4	13,305	0.03%
2022/06/02	4	80.95	4	81.08	81.10	0	13,452	0.00%
2022/06/01	12	82.48	4	82.20	81.00	8	13,610	0.06%
2022/05/31	3	81.20	30	81.27	81.30	-27	13,574	-0.20%
2022/05/30	12	79.46	30	80.16	80.90	-18	13,569	-0.13%
2022/05/27	63	77.57	52	77.70	77.60	11	13,579	0.08%
2022/05/26	24	78.18	3	79.50	76.10	21	13,660	0.15%
2022/05/25	4	79.73	1	79.80	79.80	3	13,603	0.02%
2022/05/24	14	80.44	3	80.90	79.40	11	13,724	0.08%
2022/05/23	3	81.90	4	82.65	81.90	-1	13,716	-0.01%
2022/05/20	3	81.87	3	82.57	81.60	0	13,890	0.00%
2022/05/19	17	82.87	6	83.45	82.60	11	14,125	0.08%
2022/05/18	8	86.34	4	87.73	85.40	4	14,076	0.03%
2022/05/17	4	86.23	3	85.33	87.10	1	14,059	0.01%
2022/05/16	15	87.07	20	87.35	86.10	-5	14,156	-0.04%
2022/05/13	36	84.86	43	85.18	85.50	-7	14,000	-0.05%
2022/05/12	18	82.83	19	83.12	82.20	-1	13,723	-0.01%
2022/05/11	17	83.00	24.1	82.69	82.20	-7.1	13,722	-0.05%
2022/05/10	14.1	81.33	4	81.28	82.00	10.1	13,907	0.07%
2022/05/09	3	82.70	14	81.51	83.50	-11	13,933	-0.08%
2022/05/06	7	81.80	2	82.50	81.80	5	14,152	0.04%
2022/05/05	28	86.33	27	86.42	85.00	1	14,313	0.01%
2022/05/04	11	84.81	14	84.95	84.70	-3	14,319	-0.02%
2022/05/03	1	83.00	5	83.72	83.60	-4	14,642	-0.03%
2022/04/29	8	84.21	6	83.63	83.00	2	14,949	0.01%
2022/04/28	5	83.02	10	83.98	84.40	-5	15,188	-0.03%
2022/04/27	8	79.63	18	78.48	82.20	-10	15,409	-0.06%
2022/04/26	13	78.74	4	79.43	78.90	9	15,952	0.06%
2022/04/25	157	80.12	149	78.22	78.20	8	17,592	0.05%	大買/大賣/
2022/04/22	12	85.37	5	85.74	83.20	7	18,309	0.04%
2022/04/21	15	88.27	25.4	87.56	88.60	-10.4	18,150	-0.06%
2022/04/20	10	83.45	18	83.59	83.90	-8	17,843	-0.04%
2022/04/19	2	81.25	3	81.60	81.90	-1	17,777	-0.01%
2022/04/18	16	79.11	16	78.78	79.00	0	17,769	0.00%
2022/04/15	8	81.31	5	81.88	80.40	3	17,699	0.02%
2022/04/14	3	84.47	2	83.55	84.70	1	17,725	0.01%
2022/04/13	1	82.70	1	81.30	82.70	0	17,740	0.00%
2022/04/12	20	81.63	3	81.17	81.50	17	17,866	0.10%
2022/04/11	11	80.98	12	82.04	80.60	-1	18,185	-0.01%
2022/04/08	10	85.22	8	85.78	84.30	2	18,338	0.01%
2022/04/07	4	85.50	15	85.74	83.70	-11	18,264	-0.06%
2022/04/06	10	87.36	1	87.20	86.50	9	18,269	0.05%
2022/04/01	37	89.03	40	89.10	88.10	-3	18,349	-0.02%
2022/03/31	8	87.74	8	87.23	85.00	0	18,987	0.00%
2022/03/30	13	86.90	31	87.17	87.50	-18	19,497	-0.09%
2022/03/29	2	85.20	1.1	84.96	84.90	0.9	19,574	0.00%
2022/03/28	2	84.10	3	83.87	84.10	-1	19,911	-0.01%
2022/03/25	72.1	84.89	69	84.45	84.30	3.1	20,157	0.02%
2022/03/24	2	84.60	10	84.42	84.60	-8	19,981	-0.04%
2022/03/23	24	84.00	24	84.09	84.00	0	19,952	0.00%
2022/03/22	12	83.25	48	80.49	83.20	-36	19,614	-0.18%
2022/03/21	52	80.78	50	81.16	81.10	2	19,165	0.01%
2022/03/18	13	78.28	36	79.37	80.20	-23	19,076	-0.12%
2022/03/17	4	76.12	15	76.35	78.00	-11	18,924	-0.06%
2022/03/16	23	72.38	4	74.43	72.70	19	18,806	0.10%
2022/03/15	12	73.58	4	74.48	73.70	8	19,070	0.04%
2022/03/14	2	76.80	2	78.20	76.20	0	19,058	0.00%
2022/03/11	3	77.07	4	77.55	77.50	-1	19,096	-0.01%
2022/03/10	51	76.68	54	77.32	77.40	-3	19,112	-0.02%
2022/03/09	28	74.15	3	74.60	74.50	25	19,083	0.13%
2022/03/08	7	74.21	8	75.75	73.00	-1	19,352	-0.01%
2022/03/07	15	76.70	6	77.28	75.90	9	19,490	0.05%
2022/03/04	2.2	79.97	34	80.15	79.90	-31.8	19,604	-0.16%
2022/03/03	4	81.65	3	82.33	81.20	1	19,587	0.01%
2022/03/02	8	82.14	7	82.17	82.00	1	19,606	0.01%
2022/03/01	33	83.50	40.1	82.96	83.00	-7.1	19,523	-0.04%
2022/02/25	48	81.40	12.1	82.23	80.70	35.9	19,416	0.18%
2022/02/24	15.4	82.26	21.1	82.49	80.90	-5.7	19,268	-0.03%
2022/02/23	6.1	81.12	13	80.58	82.60	-6.9	19,255	-0.04%
2022/02/22	31	79.21	20	81.42	79.10	11	19,533	0.06%
2022/02/21	101	82.74	103.2	82.35	81.50	-2.2	19,734	-0.01%	大買/大賣/
2022/02/18	26	82.14	24	82.02	82.30	2	19,605	0.01%
2022/02/17	22	82.70	16.1	83.25	81.70	5.9	19,788	0.03%
2022/02/16	18.1	82.64	22	82.48	82.20	-3.9	20,081	-0.02%
2022/02/15	11	80.65	2.3	81.28	79.70	8.8	20,243	0.04%
2022/02/14	7	80.19	6.1	80.18	80.90	0.9	20,233	0.00%
2022/02/11	7.2	80.77	11	81.15	80.50	-3.8	20,318	-0.02%
2022/02/10	15	80.45	2	81.75	80.30	13	20,465	0.06%
2022/02/09	2	82.00	12	81.45	82.00	-10	20,238	-0.05%
2022/02/08	74	80.40	73	82.04	82.30	1	20,134	0.00%
2022/02/07	29	78.23	23.2	78.03	79.20	5.8	20,136	0.03%
2022/01/26	2	75.35	1.1	75.16	75.30	0.9	19,988	0.00%
2022/01/25	30	77.82	31.2	75.98	74.60	-1.2	20,253	-0.01%
2022/01/24	48.2	79.95	50	78.19	78.40	-1.8	19,943	-0.01%
2022/01/21	8	80.63	8.2	81.38	79.80	-0.2	19,748	0.00%
2022/01/20	16.2	85.47	15	85.63	84.20	1.2	19,449	0.01%
2022/01/19	28.1	85.42	38.2	85.30	88.50	-10.1	19,270	-0.05%
2022/01/18	130.2	85.06	119	84.61	86.50	11.2	18,766	0.06%	大買/大賣/
2022/01/17	24	78.65	69	79.98	81.90	-45	17,478	-0.26%
2022/01/14	8	72.34	2	71.85	74.60	6	17,043	0.04%
2022/01/13	4	73.48	1	73.50	73.40	3	17,029	0.02%
2022/01/12	5	73.14	3	73.20	73.10	2	17,087	0.01%
2022/01/11	3	72.67	5	73.06	73.00	-2	17,225	-0.01%
2022/01/10	3	74.27	4	73.90	74.40	-1	17,230	-0.01%
2022/01/07	7.5	73.16	3	74.47	73.80	4.5	17,320	0.03%
2022/01/06	3.3	75.68	6	75.80	75.70	-2.7	17,216	-0.02%
2022/01/05	20.7	78.06	4.1	79.25	76.90	16.6	17,223	0.10%
2022/01/04	17.1	79.01	14	80.30	79.80	3.1	17,119	0.02%
2022/01/03	21	78.14	23	78.05	78.40	-2	17,047	-0.01%
2021/12/30	1	76.10	2	76.00	76.00	-1	17,006	-0.01%
2021/12/29	22	75.96	26	76.31	77.00	-4	17,188	-0.02%
2021/12/28	11	75.81	8	75.65	75.30	3	17,376	0.02%
2021/12/27	36	79.69	25	78.40	76.80	11	17,290	0.06%
2021/12/24	13	79.32	24	79.38	79.50	-11	16,521	-0.07%
2021/12/23	75	77.82	81	78.01	76.10	-6	16,079	-0.04%
2021/12/22	50	75.96	88	76.14	76.80	-38	16,097	-0.24%
2021/12/21	41	74.05	40	74.43	74.80	1	16,350	0.01%
2021/12/20	2	72.10	1	72.10	72.10	1	16,748	0.01%
2021/12/17	25	72.51	8	71.98	71.80	17	17,353	0.10%
2021/12/16	10	72.78	8	72.58	72.90	2	18,473	0.01%
2021/12/15	1	71.20	2	70.60	71.20	-1	18,797	-0.01%
2021/12/14	8	69.89	3	70.07	69.70	5	19,915	0.03%
2021/12/13	2	71.20	29	71.05	70.80	-27	19,967	-0.14%
2021/12/10	4	71.80	2	72.25	71.80	2	20,003	0.01%
2021/12/09	27	73.98	28	73.97	71.80	-1	20,153	0.00%
2021/12/08	3	72.47	2	71.80	71.70	1	20,243	0.00%
2021/12/07	1	71.80	1	72.60	71.40	0	20,510	0.00%
2021/12/06	6	71.83	0	0.00	71.50	6	20,847	0.03%
2021/12/03	68	73.98	41	73.00	73.10	27	21,083	0.13%
2021/12/02	23	75.27	15	73.97	73.40	8	21,248	0.04%
2021/12/01	9	73.76	33	74.15	74.80	-24	21,001	-0.11%
2021/11/30	53	72.04	48	72.37	71.90	5	20,871	0.02%
2021/11/29	4	69.52	3	68.33	70.20	1	20,898	0.00%
2021/11/26	12	68.78	0	0.00	68.60	12	21,168	0.06%
2021/11/25	2	70.55	1	71.00	70.60	1	21,544	0.00%
2021/11/24	0	0.00	3	70.93	71.70	-3	21,825	-0.01%
2021/11/23	1	70.50	1	71.00	69.50	0	22,059	0.00%
2021/11/22	4	71.03	6	72.52	71.20	-2	22,250	-0.01%
2021/11/19	14	72.19	2	72.15	72.00	12	22,468	0.05%
2021/11/18	19	77.14	13	76.07	74.30	6	22,692	0.03%
2021/11/17	6	75.85	21	75.76	76.60	-15	22,937	-0.07%
2021/11/16	7	77.13	7	76.63	76.10	0	23,234	0.00%
2021/11/15	26	76.36	29	76.75	77.10	-3	23,129	-0.01%
2021/11/12	10	73.45	16	73.22	72.90	-6	22,814	-0.03%
2021/11/11	2	70.30	32	70.38	70.30	-30	22,494	-0.13%
2021/11/10	70	69.79	61	69.49	69.30	9	22,421	0.04%
2021/11/09	36	71.69	23	71.59	71.40	13	22,333	0.06%
2021/11/08	6	68.97	10	69.38	68.90	-4	22,056	-0.02%
2021/11/05	103	71.05	302	70.32	69.80	-199	22,045	-0.90%	大買/大賣/鉅額交易
2021/11/04	221	70.45	16.2	71.43	70.50	204.8	21,995	0.93%	大買/鉅額交易
2021/11/03	21	68.47	16.5	68.45	69.20	4.5	21,721	0.02%
2021/11/02	231	68.01	230	68.10	68.70	1	21,595	0.00%	大買/大賣/
2021/11/01	18	66.76	1	67.10	66.80	17	21,179	0.08%
2021/10/29	1	66.40	2	66.85	66.40	-1	21,456	0.00%
2021/10/28	9	66.23	2	66.40	66.10	7	21,356	0.03%
2021/10/27	24	65.80	24	66.24	66.50	0	21,276	0.00%
2021/10/26	21	67.82	39	67.49	66.10	-18	21,051	-0.09%
2021/10/25	26	67.18	5	66.60	67.60	21	20,900	0.10%
2021/10/22	13	69.26	74	68.68	69.50	-61	20,581	-0.30%
2021/10/21	2	64.30	18	64.93	65.40	-16	20,217	-0.08%
2021/10/20	3	65.17	83.1	64.98	65.60	-80.1	20,230	-0.40%
2021/10/19	2.1	65.37	1.1	65.15	65.20	1	20,243	0.00%
2021/10/18	50	64.62	2	64.60	64.00	48	20,262	0.24%
2021/10/15	17	65.80	1	65.40	65.40	16	20,318	0.08%
2021/10/14	9	64.01	5.1	64.51	63.60	3.9	20,393	0.02%
2021/10/13	75	64.38	1.1	64.93	63.50	73.9	20,486	0.36%
2021/10/12	10.1	66.93	3	66.70	66.50	7.1	20,602	0.03%
2021/10/08	74	66.31	68	66.73	67.20	6	20,877	0.03%
2021/10/07	5	66.06	7	65.23	66.20	-2	20,748	-0.01%
2021/10/06	14.1	63.81	9.1	64.45	61.90	5	20,929	0.02%
2021/10/05	5.1	61.69	9	60.94	65.30	-3.9	21,158	-0.02%
2021/10/04	3	62.73	3	62.00	61.10	0	21,377	0.00%
2021/10/01	5	62.82	11	63.47	62.00	-6	21,852	-0.03%
2021/09/30	19	65.02	24	65.11	65.00	-5	22,125	-0.02%
2021/09/29	35.5	66.02	29.1	65.22	64.40	6.5	22,091	0.03%
2021/09/28	23.1	66.56	31	66.57	68.30	-8	21,963	-0.04%
2021/09/27	103.2	68.22	368.5	67.73	67.80	-265.3	21,377	-1.24%	大買/大賣/鉅額交易
2021/09/24	9.5	74.12	254	73.92	73.20	-244.5	20,841	-1.17%	大賣/鉅額交易
2021/09/23	587	75.95	112	76.17	75.20	475	20,504	2.32%	大買/大賣/鉅額交易
2021/09/22	12	72.75	21	72.68	74.00	-9	19,655	-0.05%
2021/09/17	38	73.50	32	73.49	74.00	6	19,780	0.03%
2021/09/16	7	67.81	5	68.02	68.10	2	19,538	0.01%
2021/09/15	5	67.60	8	67.11	67.90	-3	20,570	-0.01%
2021/09/14	23	66.30	33	67.22	67.10	-10	21,067	-0.05%
2021/09/13	42	68.76	38	66.94	66.80	4	21,772	0.02%
2021/09/10	15	71.01	16.1	70.22	71.40	-1.1	22,090	0.00%
2021/09/09	6	68.18	35	68.25	69.00	-29	22,192	-0.13%
2021/09/08	32	65.19	66	64.41	63.40	-34	21,866	-0.16%
2021/09/07	13.1	68.96	3	71.00	67.50	10.1	21,743	0.05%
2021/09/06	7	71.01	10	71.40	71.00	-3	21,739	-0.01%
2021/09/03	2	72.55	18	71.94	72.80	-16	22,282	-0.07%
2021/09/02	28	73.38	11	73.35	71.80	17	22,925	0.07%
2021/09/01	16	73.16	15.1	72.74	73.90	1	22,892	0.00%
2021/08/31	101	71.72	59	71.81	73.50	42	22,774	0.18%	大買/
2021/08/30	18	69.69	12	69.30	70.20	6	22,515	0.03%
2021/08/27	19	68.67	19	67.93	67.00	0	22,888	0.00%
2021/08/26	25	72.66	38	72.80	71.00	-13	22,684	-0.06%
2021/08/25	117	72.21	114.1	72.83	73.60	2.9	22,699	0.01%	大買/大賣/
2021/08/24	29	72.64	13	70.82	71.90	16	22,793	0.07%
2021/08/23	22	67.91	5	68.20	68.40	17	22,466	0.08%
2021/08/20	3	64.17	10.3	65.58	68.30	-7.3	21,927	-0.03%
2021/08/19	12	63.13	13	62.93	62.10	-1	21,540	0.00%
2021/08/18	3	60.13	8	60.41	64.20	-5	21,563	-0.02%
2021/08/17	0	0.00	3	59.30	58.40	-3	21,806	-0.01%
2021/08/16	2	61.70	14	61.69	61.80	-12	21,904	-0.05%
2021/08/13	13.3	66.56	23	64.44	63.00	-9.7	22,091	-0.04%
2021/08/12	11	66.93	5	67.00	66.70	6	22,137	0.03%
2021/08/11	5	67.40	2	67.90	66.70	3	22,430	0.01%
2021/08/10	8	67.85	46	68.44	67.60	-38	22,891	-0.17%
2021/08/09	7	70.90	3	72.17	69.80	4	23,158	0.02%
2021/08/06	2	72.25	2	72.45	72.00	0	23,356	0.00%
2021/08/05	2	72.05	0	0.00	71.60	2	23,597	0.01%
2021/08/04	1	73.50	0.1	75.60	72.90	0.9	23,730	0.00%
2021/08/03	1.1	73.20	3	73.27	72.80	-2	23,608	-0.01%
2021/08/02	1	70.00	5	70.48	72.60	-4	23,615	-0.02%
2021/07/30	1	73.60	0	0.00	71.50	1	23,555	0.00%
2021/07/29	3	71.97	3	72.83	72.50	0	23,566	0.00%
2021/07/28	5	71.94	6	72.30	72.20	-1	23,539	0.00%
2021/07/27	7.1	74.09	51	74.43	73.00	-43.9	23,608	-0.19%
2021/07/26	0	0.00	19.1	75.94	75.80	-19.1	23,587	-0.08%
2021/07/23	5.1	74.86	1	75.20	73.70	4.1	23,536	0.02%
2021/07/22	5	75.46	3.2	76.18	75.60	1.9	23,612	0.01%
2021/07/21	22	74.69	1	74.80	74.00	21	23,653	0.09%
2021/07/20	52	74.42	0	0.00	74.90	52	23,966	0.22%
2021/07/19	7	75.56	0	0.00	75.50	7	24,015	0.03%
2021/07/16	6	77.00	4.1	76.77	77.40	1.9	23,986	0.01%
2021/07/15	48.1	78.72	16	78.35	77.90	32.1	23,945	0.13%
2021/07/14	23	81.40	23	78.63	80.10	0	23,673	0.00%
2021/07/13	52	81.52	94	81.54	79.50	-42	23,558	-0.18%
2021/07/12	105	80.73	35.2	80.25	80.00	69.8	23,234	0.30%	大買/
2021/07/09	24.2	77.28	28	78.19	77.10	-3.8	22,821	-0.02%
2021/07/08	49	74.41	63	76.65	77.90	-14	22,565	-0.06%
2021/07/07	36	72.42	30	71.95	71.50	6	22,038	0.03%
2021/07/06	2	69.75	5	69.86	70.50	-3	21,536	-0.01%
2021/07/05	8	69.31	12	68.76	69.00	-4	21,469	-0.02%
2021/07/02	1	66.70	3	66.97	67.30	-2	21,371	-0.01%
2021/07/01	2	65.75	14	66.67	66.90	-12	21,323	-0.06%
2021/06/30	10	67.72	3	68.53	66.90	7	21,245	0.03%
2021/06/29	15	67.53	17	68.03	68.60	-2	21,157	-0.01%
2021/06/28	49	68.06	33	69.22	68.50	16	20,979	0.08%
2021/06/25	45	68.97	39	69.01	67.50	6	20,524	0.03%
2021/06/24	37	66.03	34	66.19	66.60	3	19,750	0.02%
2021/06/23	17	62.94	29	64.24	67.30	-12	18,688	-0.06%
2021/06/22	45	62.96	40	63.11	61.20	5	18,167	0.03%
2021/06/21	73	63.16	90	60.96	62.20	-17	17,304	-0.10%
2021/06/18	47	59.95	44.3	60.49	58.20	2.7	16,717	0.02%
2021/06/17	7.2	58.97	2	59.30	59.30	5.2	16,341	0.03%
2021/06/16	10	59.06	7	59.10	58.90	3	16,350	0.02%
2021/06/15	13	59.28	11	59.44	59.60	2	16,266	0.01%
2021/06/11	24.1	59.53	10	59.25	58.70	14.1	16,170	0.09%
2021/06/10	8.1	60.13	34	60.05	61.50	-26	15,582	-0.17%
2021/06/09	13	58.27	17	57.72	57.00	-4	14,780	-0.03%
2021/06/08	6	57.20	10	57.82	58.00	-4	14,714	-0.03%
2021/06/07	9	55.69	5	55.98	57.10	4	14,632	0.03%
2021/06/04	26	56.35	15	58.07	55.60	11	14,561	0.08%
2021/06/03	4	57.25	8	57.56	57.60	-4	14,382	-0.03%
2021/06/02	12	57.12	14	57.14	57.40	-2	15,129	-0.01%
2021/06/01	24	56.72	24	57.06	57.10	0	15,199	0.00%
2021/05/31	5	54.42	14	54.37	55.20	-9	15,227	-0.06%
2021/05/28	2	52.40	3	52.97	53.10	-1	15,469	-0.01%
2021/05/27	2	51.80	3	52.03	52.50	-1	15,987	-0.01%
2021/05/26	5	52.90	0	0.00	53.10	5	16,018	0.03%
2021/05/25	9	53.64	9	53.91	53.70	0	16,292	0.00%
2021/05/24	12	52.07	4.1	51.42	52.40	7.9	16,165	0.05%
2021/05/21	4.1	50.68	4	51.25	51.00	0.1	16,101	0.00%
2021/05/20	1	50.70	1	50.70	49.15	0	16,063	0.00%
2021/05/19	3	50.63	4	51.25	50.80	-1	16,355	-0.01%
2021/05/18	111	50.65	107	50.55	50.50	4	16,269	0.02%	大買/大賣/
2021/05/17	12	46.69	26	46.29	48.25	-14	16,002	-0.09%
2021/05/14	7	45.39	5	46.41	45.90	2	15,709	0.01%
2021/05/13	0	0.00	1	42.25	43.85	-1	15,454	-0.01%
2021/05/12	5	43.17	4	42.76	41.85	1	15,261	0.01%
2021/05/11	8	47.35	11	46.58	46.50	-3	15,083	-0.02%
2021/05/07	3	49.25	1	49.65	50.00	2	15,094	0.01%
2021/05/06	2	49.18	1	49.25	48.60	1	15,325	0.01%
2021/05/05	3	49.15	1.3	49.95	49.45	1.7	15,640	0.01%
2021/05/04	2	50.45	2	50.70	48.60	0	15,717	0.00%
2021/05/03	9.1	52.87	2	53.55	52.40	7.1	15,715	0.04%
2021/04/29	11	55.07	19	54.80	54.90	-8	15,787	-0.05%
2021/04/28	24	54.59	11	55.12	54.40	13	15,954	0.08%
2021/04/27	16	55.73	5	56.78	55.20	11	16,104	0.07%
2021/04/26	11.1	57.46	13	57.81	57.60	-1.9	16,107	-0.01%
2021/04/23	7	56.07	17	55.89	56.80	-10	16,313	-0.06%
2021/04/22	3	54.97	10	55.48	54.50	-7	17,306	-0.04%
2021/04/21	5	55.70	8	56.27	55.80	-3	18,548	-0.02%
2021/04/20	2	55.60	16.1	55.35	55.60	-14.1	18,986	-0.07%
2021/04/19	4.1	54.93	5	55.00	55.00	-0.9	19,073	0.00%
2021/04/16	3	54.30	8	54.08	54.50	-5	19,226	-0.03%
2021/04/15	3	52.87	2	52.00	53.30	1	19,540	0.01%
2021/04/14	14	52.23	3	51.87	52.10	11	20,165	0.05%
2021/04/13	7	54.41	8	54.99	53.30	-1	20,424	0.00%
2021/04/12	9	55.34	4	55.60	55.10	5	20,580	0.02%
2021/04/09	7	55.73	21	56.24	55.60	-14	20,790	-0.07%
2021/04/08	3	56.03	4	56.13	56.30	-1	20,714	0.00%
2021/04/07	7	55.14	1	55.30	55.20	6	20,671	0.03%
2021/04/06	0	0.00	2	55.60	55.00	-2	20,774	-0.01%
2021/04/01	14	55.83	6	56.48	55.10	8	20,871	0.04%
2021/03/31	2	55.70	2	55.65	56.20	0	20,914	0.00%
2021/03/30	4	54.95	17	54.75	55.20	-13	20,906	-0.06%
2021/03/29	42	54.85	11	54.85	54.70	31	21,165	0.15%
2021/03/26	3	54.80	1	55.30	55.00	2	21,781	0.01%
2021/03/25	9	54.99	0	0.00	54.90	9	22,481	0.04%
2021/03/24	1	55.80	0	0.00	55.80	1	23,017	0.00%
2021/03/23	12	55.34	11	55.67	55.20	1	24,177	0.00%
2021/03/22	11	54.43	10	54.50	54.50	1	25,564	0.00%
2021/03/19	0	0.00	1	55.00	54.90	-1	26,379	0.00%
2021/03/18	10	55.30	0	0.00	55.40	10	26,682	0.04%
2021/03/17	6	55.08	2	55.05	55.20	4	26,843	0.01%
2021/03/16	6	56.22	0	0.00	56.00	6	26,959	0.02%
2021/03/12	20	57.39	12	57.15	56.80	8	28,315	0.03%
2021/03/11	13	56.20	14	56.59	57.20	-1	28,314	0.00%
2021/03/10	7	55.84	27	55.82	55.80	-20	28,369	-0.07%
2021/03/09	12	57.09	4	57.63	56.10	8	28,478	0.03%
2021/03/08	35	58.83	24.1	58.38	58.50	10.9	28,130	0.04%
2021/03/05	5	57.12	1	56.30	57.40	4	27,418	0.01%
2021/03/04	12	55.73	6	56.78	55.20	6	27,432	0.02%
2021/03/03	45	56.14	117	55.35	56.00	-72	27,244	-0.26%	大賣/
2021/03/02	95	56.86	13	56.14	56.90	82	27,361	0.30%
2021/02/26	14	54.32	34	54.87	54.20	-20	27,598	-0.07%
2021/02/25	6	56.60	10	57.42	55.90	-4	28,817	-0.01%
2021/02/24	5	55.44	11.1	55.61	56.20	-6.1	28,672	-0.02%
2021/02/23	8.1	54.75	3.1	54.68	54.60	5	28,567	0.02%
2021/02/22	19	55.41	38	55.47	55.30	-19	29,133	-0.07%
2021/02/19	13.1	54.99	20	56.33	55.20	-6.9	29,472	-0.02%
2021/02/18	6	54.67	2	55.20	54.70	4	29,370	0.01%
2021/02/17	7	54.10	13	54.99	55.10	-6	29,266	-0.02%
2021/02/05	3	52.40	3	52.60	52.40	0	29,022	0.00%
2021/02/04	3	52.50	2	51.30	52.60	1	29,098	0.00%
2021/02/03	3	51.70	3	52.30	51.80	0	29,153	0.00%
2021/02/02	23	51.95	26	51.96	52.30	-3	29,241	-0.01%
2021/02/01	29	51.09	131	51.16	51.70	-102	29,392	-0.35%	大賣/鉅額交易
2021/01/29	21	53.54	13	52.79	52.10	8	29,399	0.03%
2021/01/28	11	54.56	14.1	54.16	54.00	-3.1	29,365	-0.01%
2021/01/27	12.1	54.68	11	54.44	54.30	1.1	29,304	0.00%
2021/01/26	4	52.60	3	52.53	52.60	1	29,082	0.00%
2021/01/25	10	51.93	9	52.29	52.10	1	29,081	0.00%
2021/01/22	6	52.80	2	52.60	53.30	4	29,043	0.01%
2021/01/21	33	52.92	1.2	52.47	51.90	31.8	29,111	0.11%
2021/01/20	14	53.04	7	54.54	51.80	7	29,221	0.02%
2021/01/19	43.2	55.16	14	55.91	54.90	29.2	29,169	0.10%
2021/01/18	33.1	57.04	15	56.90	56.00	18.1	29,279	0.06%
2021/01/15	30	60.22	23.1	60.14	57.20	6.9	28,862	0.02%
2021/01/14	47.1	58.60	109	59.16	58.60	-61.9	28,001	-0.22%	大賣/
2021/01/13	14	54.34	32.1	54.40	55.80	-18.1	27,286	-0.07%
2021/01/12	10.1	51.92	15	51.71	51.90	-4.9	27,793	-0.02%
2021/01/11	19	51.61	9	51.66	51.30	10	29,346	0.03%
2021/01/08	20	54.28	13	54.02	52.80	7	29,446	0.02%
2021/01/07	27	55.77	7	55.49	54.80	20	29,322	0.07%
2021/01/06	59	53.79	53	53.87	54.40	6	28,939	0.02%
2021/01/05	9	52.76	21	52.74	52.90	-12	28,551	-0.04%
2021/01/04	41	51.94	51	51.97	51.90	-10	28,438	-0.04%
2020/12/31	4	50.63	3	50.97	50.50	1	28,400	0.00%
2020/12/30	24	51.03	17	50.85	50.90	7	28,752	0.02%
2020/12/29	21	50.19	12	50.18	50.30	9	28,854	0.03%
2020/12/28	14	50.69	5	50.82	50.60	9	28,837	0.03%
2020/12/25	7	50.99	5	51.50	50.90	2	28,916	0.01%
2020/12/24	18	51.88	4	52.05	51.80	14	29,015	0.05%
2020/12/23	45	52.05	24	52.68	51.70	21	29,190	0.07%
2020/12/22	61	54.33	43	54.82	51.50	18	29,768	0.06%
2020/12/21	113	57.29	67	57.41	56.70	46	29,556	0.16%	大買/
2020/12/18	34	56.03	63.4	56.12	56.20	-29.4	29,020	-0.10%
2020/12/17	120.5	56.47	100.5	56.17	55.30	20	28,672	0.07%	大買/
2020/12/16	42.5	54.90	93.2	54.47	56.30	-50.7	27,633	-0.18%
2020/12/15	61.2	52.83	108	53.08	51.70	-46.8	26,277	-0.18%	大賣/
2020/12/14	56	52.65	19.1	52.70	52.30	36.9	25,856	0.14%
2020/12/11	20.1	50.50	30	50.98	51.30	-10	25,771	-0.04%
2020/12/10	14	51.49	27	51.28	50.30	-13	25,930	-0.05%
2020/12/09	79	53.22	48	53.13	52.00	31	25,920	0.12%
2020/12/08	26	52.36	52.1	52.40	52.20	-26.1	25,644	-0.10%
2020/12/07	17	50.09	13	50.14	50.10	4	25,214	0.02%
2020/12/04	11	50.23	5.1	50.22	49.50	5.9	25,529	0.02%
2020/12/03	5.1	49.93	7	50.50	50.80	-2	25,769	-0.01%
2020/12/02	14	49.80	13	50.87	49.75	1	26,120	0.00%
2020/12/01	5	50.84	5	50.72	50.50	0	26,385	0.00%
2020/11/30	16	51.95	25	52.54	51.60	-9	26,717	-0.03%
2020/11/27	20	51.40	22	51.32	51.80	-2	27,004	-0.01%
2020/11/26	36	50.36	13.1	51.26	50.50	22.9	27,466	0.08%
2020/11/25	25	51.54	65	51.84	50.20	-40	27,248	-0.15%
2020/11/24	44.2	51.35	118.5	51.29	51.30	-74.4	27,467	-0.27%	大賣/
2020/11/23	22	48.55	4	49.10	48.50	18	27,037	0.07%
2020/11/20	3	47.92	8	48.11	47.95	-5	27,737	-0.02%
2020/11/19	10	48.12	16	48.29	47.60	-6	28,676	-0.02%
2020/11/18	17	46.84	30.2	46.81	47.45	-13.2	30,627	-0.04%
2020/11/17	11.2	45.72	83	45.19	45.45	-71.8	31,153	-0.23%
2020/11/16	24	44.24	34	44.65	44.35	-10	32,848	-0.03%
2020/11/13	43	44.04	7	43.99	44.10	36	34,025	0.11%
2020/11/12	1	44.55	38	44.56	44.45	-37	35,252	-0.10%
2020/11/11	48	43.71	5	43.85	43.65	43	36,177	0.12%
2020/11/10	11	44.10	33	44.87	44.00	-22	38,066	-0.06%
2020/11/09	116	44.09	92	44.90	44.90	24	41,214	0.06%	大買/
2020/11/06	19	44.42	2	45.00	44.30	17	42,827	0.04%
2020/11/05	4	44.99	2	44.53	44.40	2	43,410	0.00%
2020/11/04	0	0.00	21	45.32	45.15	-21	44,703	-0.05%
2020/11/03	5	44.40	43	44.61	44.85	-38	45,064	-0.08%
2020/11/02	46	43.13	7	43.63	43.20	39	45,504	0.09%
2020/10/30	12.5	44.06	8	44.47	43.95	4.5	46,417	0.01%
2020/10/29	23	44.22	167	44.30	44.95	-144	46,758	-0.31%	大賣/鉅額交易
2020/10/28	53	44.58	6	45.12	44.55	47	46,990	0.10%
2020/10/27	18	45.69	60	46.32	45.80	-42	47,118	-0.09%
2020/10/26	24	46.48	5	47.16	46.10	19	47,493	0.04%
2020/10/23	20	47.69	9	47.86	47.60	11	48,034	0.02%
2020/10/22	93	48.27	83	49.11	48.05	10	48,619	0.02%
2020/10/21	180	49.76	51	49.69	48.95	129	49,101	0.26%	大買/鉅額交易
2020/10/20	88	50.65	58	50.56	51.20	30	49,549	0.06%
2020/10/19	74	49.86	52	49.79	50.90	22	49,388	0.04%
2020/10/16	8	46.46	28	46.63	46.35	-20	48,913	-0.04%
2020/10/15	20	46.48	5	46.14	45.95	15	49,896	0.03%
2020/10/14	12	46.93	106	46.20	47.35	-94	51,513	-0.18%	大賣/
2020/10/13	37	45.04	7	45.41	45.40	30	53,410	0.06%
2020/10/12	11	45.51	3	45.75	45.40	8	54,813	0.01%
2020/10/08	8	46.22	63	46.58	46.20	-55	56,601	-0.10%
2020/10/07	93.1	45.82	13	46.37	45.85	80.1	57,105	0.14%
2020/10/06	7	46.34	64	46.42	46.55	-57	58,423	-0.10%
2020/10/05	4.1	45.03	163	45.19	45.35	-158.9	58,930	-0.27%	大賣/鉅額交易
2020/09/30	155.1	44.20	5	44.60	44.60	150.1	59,080	0.25%	大買/鉅額交易
2020/09/29	6	45.33	163	45.37	45.35	-157	59,132	-0.27%	大賣/鉅額交易
2020/09/28	0	0.00	608	44.80	44.50	-608	59,409	-1.02%	大賣/鉅額交易
2020/09/25	579.1	45.54	95	44.37	43.95	484.1	60,014	0.81%	大買/鉅額交易
2020/09/24	39.1	46.96	777	46.95	47.00	-737.9	60,188	-1.23%	大賣/鉅額交易
2020/09/23	161.1	46.89	92	47.40	46.30	69.1	59,961	0.12%	大買/
2020/09/22	124	47.47	9	47.35	47.30	115	60,325	0.19%	大買/鉅額交易
2020/09/21	24	48.70	3	49.37	48.20	21	61,168	0.03%
2020/09/18	13	49.20	5	48.78	49.40	8	61,286	0.01%
2020/09/17	341	48.66	83	49.35	48.50	258	61,454	0.42%	大買/鉅額交易
2020/09/16	114	49.31	149	49.99	49.25	-35	61,484	-0.06%	大買/大賣/
2020/09/15	144.1	49.35	105	50.23	49.15	39.1	61,668	0.06%	大買/大賣/
2020/09/14	21	49.70	98	49.90	49.60	-77	61,621	-0.12%
2020/09/11	89	48.97	13	50.02	48.85	76	62,002	0.12%
2020/09/10	124.3	49.99	23	50.11	49.70	101.3	63,001	0.16%	大買/鉅額交易
2020/09/09	152	50.34	25	50.70	50.70	127	63,631	0.20%	大買/鉅額交易
2020/09/08	97	51.02	113	51.81	50.60	-16	63,687	-0.03%	大賣/
2020/09/07	405	53.05	93	52.71	51.80	312	63,840	0.49%	大買/鉅額交易
2020/09/04	106	52.16	194	54.53	54.80	-88	63,910	-0.14%	大買/大賣/
2020/09/03	202	54.55	171	54.99	53.90	31	64,048	0.05%	大買/大賣/
2020/09/02	206	52.82	206	54.11	53.80	0	64,353	0.00%	大買/大賣/
2020/09/01	32	52.53	425	52.99	53.10	-393	64,129	-0.61%	大賣/鉅額交易
2020/08/31	33	51.59	35	52.66	51.40	-2	63,696	0.00%
2020/08/28	451	52.93	14	54.91	51.80	437	63,696	0.69%	大買/鉅額交易
2020/08/27	80	54.46	352	55.01	55.10	-272	63,450	-0.43%	大賣/鉅額交易
2020/08/26	557	54.31	456	55.37	53.90	101	63,286	0.16%	大買/大賣/鉅額交易
2020/08/25	242	54.16	97	55.76	54.00	145	62,944	0.23%	大買/鉅額交易
2020/08/24	471	56.65	267	57.66	55.20	204	62,792	0.32%	大買/大賣/鉅額交易
2020/08/21	77	56.25	87	56.31	57.40	-10	61,011	-0.02%
2020/08/20	143	53.74	207	54.60	52.20	-64	62,227	-0.10%	大買/大賣/
2020/08/19	85	56.71	106	56.85	56.60	-21	61,656	-0.03%	大賣/
2020/08/18	37	54.77	28	54.60	56.20	9	61,108	0.01%
2020/08/17	52	53.84	33	53.54	53.10	19	60,793	0.03%
2020/08/14	76	52.96	114.4	52.40	53.10	-38.4	60,487	-0.06%	大賣/
2020/08/13	203	51.04	151	50.73	52.20	52	58,936	0.09%	大買/大賣/
2020/08/12	164	45.49	114	45.65	48.20	50	56,215	0.09%	大買/大賣/
2020/08/11	54	43.86	19	43.96	43.85	35	55,202	0.06%
2020/08/10	124	43.90	329	43.66	43.60	-205	55,347	-0.37%	大買/大賣/鉅額交易
2020/08/07	2	42.23	200	42.43	42.10	-198	54,708	-0.36%	大賣/鉅額交易
2020/08/06	176	41.71	14	41.56	41.40	162	55,555	0.29%	大買/鉅額交易
2020/08/05	52	41.86	500	41.99	42.70	-448	55,729	-0.80%	大賣/鉅額交易
2020/08/04	289	40.49	5	40.60	40.35	284	55,561	0.51%	大買/鉅額交易
2020/08/03	29	40.33	167	41.12	41.20	-138	55,548	-0.25%	大賣/鉅額交易
2020/07/31	44	40.36	19	40.86	40.30	25	55,641	0.04%
2020/07/30	154	40.53	105	41.14	40.80	49	56,159	0.09%	大買/大賣/
2020/07/29	512	41.23	30	41.46	40.55	482	56,588	0.85%	大買/鉅額交易
2020/07/28	127	41.74	135	42.42	42.50	-8	56,594	-0.01%	大買/大賣/
2020/07/27	45	42.90	61	43.07	42.15	-16	56,788	-0.03%
2020/07/24	61	42.88	55	42.59	41.55	6	56,984	0.01%
2020/07/23	49	43.26	38	43.41	43.75	11	57,673	0.02%
2020/07/22	30	42.70	10	42.75	42.30	20	58,198	0.03%
2020/07/21	70	42.03	44	42.05	41.80	26	57,408	0.05%
2020/07/20	79	39.89	120	39.90	41.90	-41	57,098	-0.07%	大賣/
2020/07/17	65	39.13	63	38.85	38.10	2	56,222	0.00%
2020/07/16	47	37.96	38	37.81	38.80	9	54,977	0.02%
2020/07/15	55	36.96	115	37.18	36.55	-60	54,307	-0.11%	大賣/
2020/07/14	40	35.92	27	35.75	35.65	13	54,106	0.02%
2020/07/13	51	36.02	245	35.76	36.50	-194	54,451	-0.36%	大賣/鉅額交易
2020/07/10	35	33.03	329	34.25	33.90	-294	54,216	-0.54%	大賣/鉅額交易
2020/07/09	27	33.89	31	34.05	33.65	-4	54,678	-0.01%
2020/07/08	21	33.99	115	34.00	34.20	-94	55,282	-0.17%	大賣/
2020/07/07	281	34.15	39	34.16	33.70	242	55,943	0.43%	大買/鉅額交易
2020/07/06	320	35.26	173	35.58	35.15	147	56,323	0.26%	大買/大賣/鉅額交易
2020/07/03	93	34.60	419	34.53	34.50	-326	56,313	-0.58%	大賣/鉅額交易
2020/07/02	78	33.33	3	33.57	33.20	75	55,775	0.13%
2020/07/01	195	33.56	31	34.01	33.40	164	56,138	0.29%	大買/鉅額交易
2020/06/30	51	33.85	505	33.85	33.60	-454	57,055	-0.80%	大賣/鉅額交易
2020/06/29	11	32.08	56	32.31	32.10	-45	57,793	-0.08%
2020/06/24	24	31.90	165	31.89	32.00	-141	59,076	-0.24%	大賣/鉅額交易
2020/06/23	103	31.69	4	31.60	31.65	99	60,318	0.16%	大買/
2020/06/22	153	32.30	11	32.74	32.05	142	60,822	0.23%	大買/鉅額交易
2020/06/19	15	33.18	16	33.31	33.30	-1	61,315	0.00%
2020/06/18	101	32.82	44	33.22	33.15	57	61,646	0.09%	大買/
2020/06/17	630	33.53	23	34.35	33.20	607	61,513	0.99%	大買/鉅額交易
2020/06/16	10	32.94	1,004	33.28	34.25	-994	61,513	-1.62%	大賣/鉅額交易
2020/06/15	126	31.50	31	32.53	31.15	95	61,691	0.15%	大買/
2020/06/12	165	32.63	14	32.77	32.45	151	63,144	0.24%	大買/鉅額交易
2020/06/11	253	33.06	340	33.64	33.75	-87	64,561	-0.13%	大買/大賣/
2020/06/10	57	33.12	31	33.09	33.10	26	65,914	0.04%
2020/06/09	149	33.76	42	34.56	33.90	107	67,752	0.16%	大買/鉅額交易
2020/06/08	125	34.34	8	35.11	33.95	117	68,454	0.17%	大買/鉅額交易
2020/06/05	103	35.04	39	35.39	35.00	64	70,044	0.09%	大買/
2020/06/04	205	35.30	113.3	35.68	35.00	91.7	71,378	0.13%	大買/大賣/
2020/06/03	229	35.30	39	35.35	35.25	190	72,543	0.26%	大買/鉅額交易
2020/06/02	267	36.69	36	36.70	36.10	231	73,155	0.32%	大買/鉅額交易
2020/06/01	112	37.20	108	37.86	37.80	4	73,512	0.01%	大買/大賣/
2020/05/29	42	37.19	44	37.47	37.25	-2	74,101	0.00%
2020/05/28	60	37.59	48	37.19	37.00	12	74,253	0.02%
2020/05/27	83	38.17	63	38.65	36.90	20	73,667	0.03%
2020/05/26	28	35.89	175	34.98	36.45	-147	71,644	-0.21%	大賣/鉅額交易
2020/05/25	178	32.21	24	33.15	33.15	154	70,485	0.22%	大買/鉅額交易
2020/05/22	11	33.99	4	34.11	33.35	7	69,924	0.01%
2020/05/21	3	33.38	25	33.40	33.65	-22	69,183	-0.03%
2020/05/20	26	32.76	6	32.68	32.70	20	68,662	0.03%
2020/05/19	23	32.81	299	33.18	33.50	-276	68,360	-0.40%	大賣/鉅額交易
2020/05/18	282	32.79	29	32.82	32.30	253	67,883	0.37%	大買/鉅額交易
2020/05/15	13	33.51	387	33.83	34.10	-374	67,270	-0.56%	大賣/鉅額交易
2020/05/14	146	33.18	49	33.40	32.55	97	66,571	0.15%	大買/
2020/05/13	309	33.82	83	34.74	33.60	226	66,131	0.34%	大買/鉅額交易
2020/05/12	20	33.16	268	34.32	34.50	-248	65,016	-0.38%	大賣/鉅額交易
2020/05/11	104	33.50	162	34.36	33.25	-58	64,952	-0.09%	大買/大賣/
2020/05/08	14	33.32	8	33.44	33.20	6	64,286	0.01%
2020/05/07	8	32.86	19	32.93	33.50	-11	64,040	-0.02%
2020/05/06	93	31.93	63	32.16	32.15	30	63,725	0.05%
2020/05/05	375	33.73	78	33.77	33.00	297	63,131	0.47%	大買/鉅額交易
2020/05/04	34	32.67	30	33.52	34.05	4	62,617	0.01%
2020/04/30	20	32.87	36	32.87	33.05	-16	62,094	-0.03%
2020/04/29	12	31.90	26	32.18	32.10	-14	61,518	-0.02%
2020/04/28	65	32.26	71	32.10	31.25	-6	60,935	-0.01%
2020/04/27	97	30.20	200	30.53	31.50	-103	59,408	-0.17%	大賣/鉅額交易
2020/04/24	13	28.66	12	28.65	28.65	1	58,034	0.00%
2020/04/23	14	28.15	19	28.41	28.50	-5	57,913	-0.01%
2020/04/22	6	26.96	14	27.50	28.35	-8	57,177	-0.01%
2020/04/21	78	27.54	78	27.60	27.05	0	56,362	0.00%
2020/04/20	28	27.80	8	27.94	27.70	20	55,798	0.04%
2020/04/17	249	28.51	52	28.77	27.80	197	55,711	0.35%	大買/鉅額交易
2020/04/16	10	28.40	32	27.94	28.60	-22	54,579	-0.04%
2020/04/15	35	28.14	85	28.30	27.80	-50	54,265	-0.09%
2020/04/14	87	27.48	33	27.64	28.75	54	53,103	0.10%
2020/04/13	22	26.65	18	26.64	26.80	4	52,502	0.01%
2020/04/10	21	26.50	151	26.43	26.40	-130	52,164	-0.25%	大賣/鉅額交易
2020/04/09	148	26.22	95	27.06	25.35	53	51,436	0.10%	大買/
2020/04/08	95	26.85	43	26.99	26.50	52	50,729	0.10%
2020/04/07	33	28.47	6	28.40	28.35	27	49,950	0.05%
2020/04/06	22	26.37	24	26.69	26.90	-2	50,020	0.00%
2020/04/01	28	24.82	37	24.73	25.15	-9	49,877	-0.02%
2020/03/31	46	24.89	38	24.65	24.25	8	48,514	0.02%
2020/03/30	101	23.29	116	23.09	23.60	-15	46,687	-0.03%	大買/大賣/
2020/03/27	23	22.20	31	22.44	23.10	-8	45,112	-0.02%
2020/03/26	5	20.70	124	20.45	21.00	-119	43,532	-0.27%	大賣/鉅額交易
2020/03/25	15	19.88	66	19.90	20.20	-51	42,629	-0.12%
2020/03/24	61	18.64	11	18.67	18.85	50	41,664	0.12%
2020/03/23	21	17.35	22	17.49	17.75	-1	41,110	0.00%
2020/03/20	130	17.94	24	18.18	18.00	106	40,715	0.26%	大買/鉅額交易
2020/03/19	35	17.98	45	17.89	17.20	-10	39,451	-0.03%
2020/03/18	97	19.79	71	19.76	19.10	26	38,401	0.07%
2020/03/17	30	20.45	16	20.57	20.05	14	36,538	0.04%
2020/03/16	106	21.31	107	21.01	19.80	-1	34,930	0.00%	大買/大賣/
2020/03/13	66	20.30	83	19.99	21.85	-17	33,077	-0.05%
2020/03/12	69	20.83	50	20.43	19.90	19	30,903	0.06%
2020/03/11	144	22.12	235	21.76	22.10	-91	29,944	-0.30%	大買/大賣/
2020/03/10	132	19.88	32	20.03	20.50	100	27,942	0.36%	大買/
2020/03/09	78	19.35	83	19.99	18.65	-5	26,321	-0.02%
2020/03/06	65	20.15	60	19.50	20.10	5	24,818	0.02%
2020/03/05	53	18.29	72	18.07	18.50	-19	23,647	-0.08%
2020/03/04	49	17.56	39	17.39	17.75	10	22,811	0.04%
2020/03/03	14	16.83	48	16.66	17.05	-34	21,797	-0.16%
2020/03/02	5	14.68	15	15.23	15.50	-10	21,006	-0.05%
2020/02/27	15	15.10	3	15.55	14.80	12	21,197	0.06%
2020/02/26	11	15.70	4	15.59	15.45	7	21,767	0.03%
2020/02/25	5	15.73	0	0.00	15.95	5	22,681	0.02%
2020/02/24	7	15.94	0	0.00	15.65	7	23,338	0.03%
2020/02/21	8	16.15	18	15.97	16.10	-10	23,798	-0.04%
2020/02/20	0	0.00	3	15.80	15.85	-3	24,220	-0.01%
2020/02/19	3.3	15.75	0	0.00	15.70	3.3	24,387	0.01%
2020/02/18	3	15.50	50	15.55	15.70	-47	24,726	-0.19%
2020/02/17	57.3	15.62	0	0.00	15.55	57.3	24,570	0.23%
2020/02/14	3	15.70	125	15.70	15.75	-122	24,439	-0.50%	大賣/鉅額交易
2020/02/13	120	15.49	1	15.55	15.25	119	24,131	0.49%	大買/鉅額交易
2020/02/12	15	15.04	7	15.16	15.50	8	23,954	0.03%
2020/02/11	0	0.00	2	14.68	14.85	-2	23,255	-0.01%
2020/02/10	22	14.00	22	14.11	14.40	0	23,187	0.00%
2020/02/07	2.5	14.42	0	0.00	14.30	2.5	23,024	0.01%
2020/02/05	14.5	14.76	5	15.10	14.40	9.5	22,607	0.04%
2020/02/04	7.5	14.95	0	0.00	15.00	7.5	22,350	0.03%
2020/02/03	1	14.35	1	14.05	14.35	0	23,078	0.00%
2020/01/31	11	15.12	36	15.94	15.30	-25	22,970	-0.11%
2020/01/30	27	16.24	0	0.00	16.20	27	22,697	0.12%
2020/01/20	3	17.95	2	18.00	18.00	1	22,672	0.00%
2020/01/17	5	17.47	2	17.60	18.00	3	22,658	0.01%
2020/01/16	8	17.81	1	17.70	17.70	7	22,405	0.03%
2020/01/15	2	18.10	7	18.20	18.10	-5	22,242	-0.02%
2020/01/14	6	18.16	10	18.23	18.40	-4	22,156	-0.02%
2020/01/13	12	18.25	31	18.03	17.85	-19	21,854	-0.09%
2020/01/10	5	17.87	5	18.00	17.80	0	21,099	0.00%
2020/01/09	14	17.73	1	17.60	18.30	13	20,514	0.06%
2020/01/08	5	16.70	2	17.00	17.15	3	19,878	0.02%
2020/01/07	1	16.80	3	16.90	17.05	-2	19,780	-0.01%
2020/01/06	0	0.00	15	17.39	17.40	-15	19,344	-0.08%
2020/01/03	0	0.00	1	16.75	16.85	-1	18,782	-0.01%
2020/01/02	2	16.85	1	17.00	16.85	1	18,502	0.01%
2019/12/31	24	16.60	10	16.70	16.65	14	18,242	0.08%
2019/12/30	51	16.82	57	17.05	16.80	-6	18,122	-0.03%
2019/12/27	7	16.81	19	16.52	16.75	-12	17,507	-0.07%
2019/12/26	0	0.00	6	15.96	16.20	-6	17,016	-0.04%
2019/12/24	2	15.50	5	15.54	15.60	-3	17,015	-0.02%
2019/12/23	8	15.41	7	15.43	15.30	1	17,047	0.01%
2019/12/20	11	15.61	1	15.75	15.75	10	17,021	0.06%
2019/12/18	2	15.95	3	16.10	15.75	-1	17,159	-0.01%
2019/12/17	2	16.35	2	16.43	16.25	0	17,121	0.00%
2019/12/16	1	16.20	1	16.30	16.25	0	17,244	0.00%
2019/12/13	16	16.02	6	16.02	15.95	10	17,293	0.06%
2019/12/12	5	16.46	5	16.60	16.30	0	17,347	0.00%
2019/12/11	11	16.68	8	16.76	16.50	3	17,921	0.02%
2019/12/10	4	16.18	1	16.35	16.55	3	17,896	0.02%
2019/12/09	0	0.00	54	16.40	16.30	-54	18,240	-0.30%
2019/12/06	4	16.25	448	16.36	16.35	-444	18,132	-2.45%	大賣/鉅額交易
2019/12/05	2	15.63	2	15.65	15.70	0	17,726	0.00%
2019/12/04	10	15.45	6	15.54	15.55	4	18,063	0.02%
2019/12/03	11	15.55	0	0.00	15.70	11	18,789	0.06%
2019/12/02	24	14.80	24	15.20	15.50	0	19,620	0.00%
2019/11/29	83	15.54	70	15.87	15.50	13	19,782	0.07%
2019/11/28	107	15.75	2	15.65	15.60	105	20,209	0.52%	大買/鉅額交易
2019/11/27	154	15.94	16	15.93	16.10	138	20,992	0.66%	大買/鉅額交易
2019/11/26	225	15.95	20	16.15	16.15	205	21,042	0.97%	大買/鉅額交易
2019/11/25	26	16.36	7	16.69	16.25	19	20,617	0.09%
2019/11/22	28	16.50	29	16.35	16.15	-1	19,834	-0.01%
2019/11/21	9	16.62	8	16.21	16.55	1	18,704	0.01%
2019/11/20	57	15.91	63	15.83	15.70	-6	17,910	-0.03%
2019/11/19	20	15.58	36	15.64	15.40	-16	17,547	-0.09%
2019/11/15	0	0.00	7	14.31	14.90	-7	16,709	-0.04%
2019/11/14	3	13.93	0	0.00	14.00	3	16,338	0.02%
2019/11/13	10	13.90	3	14.00	14.00	7	16,424	0.04%
2019/11/12	2	13.85	0	0.00	14.05	2	16,615	0.01%
2019/11/11	4	13.75	0	0.00	13.60	4	16,621	0.02%
2019/11/07	5	14.07	0	0.00	14.15	5	16,592	0.03%
2019/11/06	1	14.50	0	0.00	14.45	1	16,521	0.01%
2019/11/04	2	14.70	5	14.60	14.60	-3	16,542	-0.02%
2019/11/01	34	15.06	27	15.15	14.90	7	16,438	0.04%
2019/10/31	131	15.73	240	15.83	15.35	-109	16,321	-0.67%	大買/大賣/鉅額交易
2019/10/30	100	15.00	24	14.93	15.00	76	15,333	0.50%
2019/10/29	30	14.49	5	15.05	14.45	25	15,140	0.17%
2019/10/28	0	0.00	1	15.00	14.90	-1	15,233	-0.01%
2019/10/25	0	0.00	10	14.70	14.80	-10	15,513	-0.06%
2019/10/23	0	0.00	10	14.80	14.70	-10	15,859	-0.06%
2019/10/22	3	14.55	7	14.82	14.55	-4	15,876	-0.03%
2019/10/21	1	14.80	12	14.83	14.75	-11	15,823	-0.07%
2019/10/16	1	14.70	1	14.35	14.40	0	16,089	0.00%
2019/10/15	1	14.50	6	14.74	14.70	-5	16,377	-0.03%
2019/10/14	10	14.20	42	14.19	14.25	-32	16,316	-0.20%
2019/10/07	1	13.95	0	0.00	13.90	1	16,657	0.01%
2019/10/04	10	14.05	10	13.90	13.90	0	16,669	0.00%
2019/10/03	12	13.90	10	14.10	14.10	2	16,608	0.01%
2019/10/01	25	14.14	27	14.13	14.20	-2	16,643	-0.01%
2019/09/27	28	13.79	0	0.00	13.80	28	16,560	0.17%
2019/09/25	9	14.40	15	14.40	14.35	-6	16,418	-0.04%
2019/09/20	15	14.65	0	0.00	14.70	15	16,339	0.09%
2019/09/19	14	14.60	0	0.00	14.50	14	16,310	0.09%
2019/09/18	0	0.00	6	14.91	14.85	-6	16,202	-0.04%
2019/09/17	33	15.05	7	14.94	15.00	26	16,088	0.16%
2019/09/16	5	15.15	34	15.23	15.10	-29	15,838	-0.18%
2019/09/12	8	14.98	0	0.00	15.05	8	15,112	0.05%
2019/09/11	18	14.98	14	14.93	15.20	4	14,883	0.03%
2019/09/09	6	14.57	26	14.61	14.55	-20	14,145	-0.14%
2019/09/06	17	14.42	64	14.43	14.55	-47	13,956	-0.34%
2019/09/05	45	14.93	26	14.91	14.75	19	13,659	0.14%
2019/09/04	75	14.91	29	14.99	15.10	46	13,004	0.35%
2019/09/03	45	14.44	8	14.38	14.45	37	12,321	0.30%
2019/09/02	23	14.52	22	14.66	14.80	1	11,884	0.01%
2019/08/30	37	14.40	75	14.21	14.45	-38	11,134	-0.34%
2019/08/29	20	13.33	12	13.33	13.45	8	10,088	0.08%
2019/08/28	2	12.90	2	13.10	12.90	0	9,654	0.00%
2019/08/26	0	0.00	1	12.80	12.75	-1	9,601	-0.01%
2019/08/23	0	0.00	5	13.15	13.15	-5	9,533	-0.05%
2019/08/22	4	13.50	10	13.40	13.50	-6	9,474	-0.06%
2019/08/21	1	13.15	0	0.00	13.15	1	9,142	0.01%
2019/08/20	0	0.00	1	13.00	12.70	-1	9,035	-0.01%
2019/08/19	11	12.86	1	13.00	12.80	10	9,010	0.11%
2019/08/16	20	12.85	1	13.05	12.80	19	8,950	0.21%
2019/08/15	1	12.85	0	0.00	12.90	1	8,846	0.01%
2019/08/14	0	0.00	11	12.60	12.35	-11	8,724	-0.13%
2019/08/12	5	12.53	0	0.00	12.50	5	8,864	0.06%
2019/08/08	0	0.00	10	12.45	12.70	-10	8,897	-0.11%
2019/08/07	11	12.15	0	0.00	12.10	11	8,873	0.12%
2019/08/06	16	11.80	13	12.11	12.30	3	8,854	0.03%
2019/08/02	8	12.36	6	12.40	12.25	2	8,777	0.02%
2019/08/01	1	13.25	1	13.05	13.05	0	8,634	0.00%
2019/07/31	4	13.25	1	13.45	13.45	3	8,513	0.04%
2019/07/30	3	13.40	4	13.38	13.40	-1	8,395	-0.01%
2019/07/29	3	14.00	18	13.91	13.85	-15	8,132	-0.18%
2019/07/26	0	0.00	7	13.49	13.50	-7	7,639	-0.09%
2019/07/25	7	13.56	1	13.55	13.40	6	7,599	0.08%
2019/07/24	5	12.95	4	12.90	12.95	1	7,238	0.01%
2019/07/23	18	13.37	6	13.35	13.25	12	7,257	0.17%
2019/07/22	3	13.50	0	0.00	13.60	3	7,202	0.04%
2019/07/19	2	13.10	1	13.20	13.05	1	7,063	0.01%
2019/07/18	16	13.10	11	13.25	13.05	5	7,084	0.07%
2019/07/17	3	13.40	34	13.38	13.30	-31	7,012	-0.44%
2019/07/16	2	12.53	0	0.00	12.90	2	6,618	0.03%
2019/07/15	28	12.69	17	12.68	12.65	11	6,514	0.17%
2019/07/11	2	12.05	0	0.00	12.20	2	6,337	0.03%
2019/07/10	0	0.00	5	12.05	12.05	-5	6,394	-0.08%
2019/07/05	3	12.20	1	12.25	12.05	2	6,889	0.03%
2019/07/04	0	0.00	1.1	11.99	12.00	-1.1	7,009	-0.02%
2019/07/03	0	0.00	2	11.85	11.80	-2	7,866	-0.03%
2019/07/01	9	11.99	10	12.07	11.95	-1	8,852	-0.01%
2019/06/28	5	11.65	0	0.00	11.65	5	8,811	0.06%
2019/06/25	1	11.90	0	0.00	11.80	1	8,900	0.01%
2019/06/21	2	11.95	8	12.15	11.85	-6	8,900	-0.07%
2019/06/20	0	0.00	10	12.00	11.95	-10	8,946	-0.11%
2019/06/19	55	11.90	55	12.07	11.85	0	9,136	0.00%
2019/06/13	30	11.75	30	11.75	11.75	0	9,785	0.00%
2019/06/12	5	11.60	0	0.00	11.65	5	9,772	0.05%
2019/06/11	0	0.00	20	11.00	11.90	-20	9,632	-0.21%
2019/05/24	0	0.00	5	10.75	10.75	-5	10,045	-0.05%
2019/05/23	8	10.80	0	0.00	10.80	8	10,078	0.08%
2019/05/22	0	0.00	5	11.20	11.25	-5	10,184	-0.05%
2019/05/21	0	0.00	6	10.95	11.10	-6	10,370	-0.06%
2019/05/17	25	12.11	5	12.00	11.90	20	10,694	0.19%
2019/05/15	1	12.05	0	0.00	12.15	1	11,275	0.01%
2019/05/09	11	12.15	0	0.00	12.10	11	11,449	0.10%
2019/05/06	0	0.00	5	12.65	12.40	-5	11,457	-0.04%
2019/05/03	5	12.92	0	0.00	12.95	5	11,463	0.04%
2019/05/02	0	0.00	5	12.65	12.95	-5	11,512	-0.04%
2019/04/30	11	12.30	33	12.35	12.50	-22	11,828	-0.19%
2019/04/29	15	12.63	109	12.52	12.50	-94	11,953	-0.79%	大賣/
2019/04/26	20	13.18	0	0.00	13.15	20	11,857	0.17%
2019/04/24	5	13.20	0	0.00	13.25	5	12,252	0.04%
2019/04/23	0	0.00	3	13.45	13.50	-3	12,744	-0.02%
2019/04/22	6	13.74	30	13.80	13.75	-24	12,720	-0.19%
2019/04/18	3	13.80	0	0.00	13.55	3	13,033	0.02%
2019/04/17	25	14.26	57	14.13	13.95	-32	13,250	-0.24%
2019/04/16	3	14.18	35	14.20	14.20	-32	13,785	-0.23%
2019/04/15	12	14.14	10	14.00	14.00	2	14,559	0.01%
2019/04/12	19	14.14	34	14.17	13.90	-15	14,618	-0.10%
2019/04/11	4	14.20	35	14.24	14.15	-31	14,573	-0.21%
2019/04/10	12	14.85	11	14.86	14.60	1	14,472	0.01%
2019/04/09	137	15.19	14	15.83	14.80	123	14,352	0.86%	大買/鉅額交易
2019/04/08	18	14.84	35	14.78	15.30	-17	13,921	-0.12%
2019/04/03	83	13.89	15	13.97	13.95	68	13,527	0.50%
2019/04/01	33	13.39	11	13.41	13.40	22	13,529	0.16%
2019/03/29	53	13.23	0	0.00	13.25	53	13,551	0.39%
2019/03/28	10	13.10	1	13.15	13.05	9	13,781	0.07%
2019/03/22	13	14.11	4	14.15	14.10	9	13,772	0.07%
2019/03/21	3	14.30	0	0.00	14.15	3	13,846	0.02%
2019/03/20	9	14.44	6	14.43	14.30	3	13,962	0.02%
2019/03/18	3	13.85	0	0.00	13.85	3	14,141	0.02%
2019/03/15	2	13.75	0	0.00	13.75	2	15,426	0.01%
2019/03/14	0	0.00	2	13.45	13.45	-2	15,854	-0.01%
2019/03/12	0	0.00	50	13.65	13.50	-50	16,897	-0.30%
2019/03/08	10	13.55	10	13.65	13.60	0	17,402	0.00%
2019/03/06	0	0.00	1	14.15	14.05	-1	17,767	-0.01%
2019/03/05	2	14.25	1	14.00	14.00	1	17,887	0.01%
2019/03/04	1	14.20	0	0.00	14.20	1	17,941	0.01%
2019/02/26	1	14.40	2	14.20	14.00	-1	18,108	-0.01%
2019/02/25	1	14.20	0	0.00	14.10	1	18,196	0.01%
2019/02/22	1	14.10	0	0.00	14.05	1	18,265	0.01%
2019/02/21	1	14.00	2	14.00	14.00	-1	18,374	-0.01%
2019/02/19	0	0.00	22	14.27	14.40	-22	18,906	-0.12%
2019/02/18	0	0.00	1	14.35	14.10	-1	19,488	-0.01%
2019/02/15	2	14.20	17	14.45	14.10	-15	19,524	-0.08%
2019/02/14	3	14.10	7	14.29	14.10	-4	19,259	-0.02%
2019/02/13	5	13.90	0	0.00	13.65	5	18,769	0.03%
2019/02/12	6	13.70	70	13.50	13.90	-64	18,572	-0.34%
2019/02/11	30	13.45	0	0.00	13.40	30	18,485	0.16%
2019/01/30	0	0.00	5	13.25	13.25	-5	18,532	-0.03%
2019/01/29	5	13.25	0	0.00	13.25	5	18,576	0.03%
2019/01/25	30	13.22	0	0.00	13.15	30	18,707	0.16%
2019/01/24	30	13.27	0	0.00	13.25	30	18,874	0.16%
2019/01/16	0	0.00	13	14.00	13.90	-13	18,396	-0.07%
2019/01/15	3	13.88	5	13.91	13.65	-2	18,118	-0.01%
2019/01/14	2	13.45	0	0.00	13.45	2	17,558	0.01%
2019/01/11	3	13.50	0	0.00	13.35	3	17,517	0.02%
2019/01/10	10	13.75	1	13.55	13.45	9	17,403	0.05%
2019/01/09	6	14.04	6	14.23	14.00	0	17,156	0.00%
2019/01/08	38	14.31	24	14.30	14.55	14	16,910	0.08%
2019/01/07	7	13.90	18	14.07	14.40	-11	16,250	-0.07%
2019/01/04	1	13.10	10	13.35	13.10	-9	15,488	-0.06%
2019/01/03	1	13.45	2	13.40	13.45	-1	15,492	-0.01%
2019/01/02	3	13.30	2	13.20	13.15	1	15,392	0.01%
2018/12/28	2	13.00	7	13.03	13.10	-5	15,350	-0.03%
2018/12/27	19	13.52	4	13.58	13.05	15	15,497	0.10%
2018/12/26	0	0.00	5	13.55	13.25	-5	15,310	-0.03%
2018/12/25	3	13.35	1	13.40	13.50	2	15,415	0.01%
2018/12/24	2	13.40	1	13.30	13.15	1	15,171	0.01%
2018/12/22	1	13.25	3	13.17	13.25	-2	15,044	-0.01%
2018/12/21	2	12.70	14	12.94	13.20	-12	14,973	-0.08%
2018/12/20	1	12.45	1	12.50	12.60	0	14,911	0.00%
2018/12/18	0	0.00	2	12.48	12.45	-2	14,981	-0.01%
2018/12/17	10	12.55	15	12.54	12.30	-5	15,113	-0.03%
2018/12/14	30	12.32	25	12.45	12.60	5	15,534	0.03%
2018/12/13	9	12.46	15	12.63	12.25	-6	15,407	-0.04%
2018/12/12	15	12.90	20	12.83	12.90	-5	15,294	-0.03%
2018/12/11	14	13.27	17	13.48	12.90	-3	15,285	-0.02%
2018/12/10	180	13.80	133	13.80	13.60	47	15,357	0.31%	大買/大賣/
2018/12/07	11	13.05	20	13.29	13.75	-9	14,342	-0.06%
2018/12/06	80	13.12	39	13.55	12.50	41	14,332	0.29%
2018/12/05	2	13.48	4	13.44	13.75	-2	14,145	-0.01%
2018/12/04	16	13.30	0	0.00	13.20	16	14,467	0.11%
2018/12/03	0	0.00	2	13.00	12.85	-2	14,798	-0.01%
2018/11/30	0	0.00	4	12.30	12.30	-4	15,372	-0.03%
2018/11/29	4	12.40	3	12.45	12.10	1	16,645	0.01%
2018/11/27	0	0.00	3	12.70	12.90	-3	16,444	-0.02%
2018/11/26	1	12.60	0	0.00	12.55	1	16,484	0.01%
2018/11/23	7	12.46	0	0.00	12.40	7	16,524	0.04%
2018/11/22	11	12.33	5	12.55	12.30	6	16,605	0.04%
2018/11/21	2	12.95	21	12.89	13.10	-19	16,482	-0.12%
2018/11/20	18	12.95	43	12.87	12.95	-25	16,511	-0.15%
2018/11/19	61	13.33	31	13.20	13.15	30	16,536	0.18%
2018/11/16	91	12.85	106	12.96	13.00	-15	16,487	-0.09%	大賣/
2018/11/15	85	12.20	103	12.38	12.50	-18	16,133	-0.11%	大賣/
2018/11/14	2	11.53	10	11.85	11.85	-8	16,585	-0.05%
2018/11/12	1	10.70	5	10.65	10.65	-4	18,723	-0.02%
2018/11/08	4	11.00	1	11.05	10.50	3	20,407	0.01%
2018/11/07	0	0.00	1	10.45	10.60	-1	20,800	0.00%
2018/11/06	0	0.00	3	10.20	10.15	-3	20,844	-0.01%
2018/11/02	25	10.30	36	10.68	10.30	-11	20,935	-0.05%
2018/11/01	6	10.76	20	10.51	10.65	-14	20,773	-0.07%
2018/10/31	2	10.08	1	10.15	10.20	1	20,560	0.00%
2018/10/30	18	9.60	14	9.69	9.86	4	20,460	0.02%
2018/10/26	18	9.42	0	0.00	9.23	18	20,228	0.09%
2018/10/25	18	9.71	20	9.66	9.43	-2	20,159	-0.01%
2018/10/24	8	9.96	1	10.05	10.05	7	20,069	0.03%
2018/10/22	18	10.09	0	0.00	10.25	18	19,977	0.09%
2018/10/19	0	0.00	20	9.96	10.00	-20	19,919	-0.10%
2018/10/18	6	10.40	0	0.00	10.25	6	19,835	0.03%
2018/10/16	3	10.50	0	0.00	10.45	3	19,689	0.02%
2018/10/15	10	10.36	10	10.20	10.30	0	19,541	0.00%
2018/10/12	1	10.20	0	0.00	10.40	1	19,446	0.01%
2018/10/11	5	9.77	19	9.81	9.77	-14	19,307	-0.07%
2018/10/09	2	11.00	0	0.00	10.85	2	19,114	0.01%
2018/10/08	3	11.17	0	0.00	11.15	3	19,037	0.02%
2018/10/05	13	10.92	10	11.00	11.05	3	18,940	0.02%
2018/10/04	30	11.68	0	0.00	11.50	30	18,673	0.16%
2018/10/03	29	11.59	13	11.52	11.45	16	18,707	0.09%
2018/10/02	10	12.20	0	0.00	12.20	10	18,322	0.05%
2018/10/01	0	0.00	4	12.35	12.50	-4	18,207	-0.02%
2018/09/28	5	12.20	1	12.25	12.30	4	18,148	0.02%
2018/09/27	8	12.53	3	12.65	12.30	5	18,060	0.03%
2018/09/25	2	12.35	13	12.41	12.55	-11	17,762	-0.06%
2018/09/21	1	12.65	0	0.00	12.45	1	17,549	0.01%
2018/09/20	3	12.52	5	12.20	12.25	-2	17,320	-0.01%
2018/09/19	0	0.00	11	13.05	13.05	-11	16,795	-0.07%
2018/09/18	3	13.25	2	13.15	13.30	1	16,584	0.01%
2018/09/17	33	13.52	26	13.48	13.50	7	16,401	0.04%
2018/09/14	12	13.69	29	13.79	14.00	-17	16,153	-0.11%
2018/09/13	76	13.06	77	13.08	13.20	-1	15,673	-0.01%
2018/09/12	67	13.43	140	13.62	13.20	-73	15,263	-0.48%	大賣/
2018/09/11	171	13.25	90	13.34	13.90	81	14,759	0.55%	大買/
2018/09/10	147	13.48	198	13.68	13.05	-51	14,108	-0.36%	大買/大賣/
2018/09/07	107	14.54	27	14.66	14.45	80	13,489	0.59%	大買/
2018/09/06	97	14.75	208	14.83	14.70	-111	12,912	-0.86%	大賣/鉅額交易
2018/09/05	92	16.28	56	16.24	15.10	36	12,083	0.30%
2018/09/04	19	15.75	6	16.18	16.05	13	10,813	0.12%
2018/09/03	10	16.05	6	16.13	15.65	4	10,756	0.04%
2018/08/31	10	16.49	7	16.43	16.70	3	10,728	0.03%
2018/08/30	17	16.30	3	16.30	16.00	14	10,548	0.13%
2018/08/29	24	15.99	40	15.79	16.10	-16	10,415	-0.15%
2018/08/28	27	15.26	0	0.00	15.20	27	10,336	0.26%
2018/08/27	6	14.84	14	14.90	15.10	-8	10,217	-0.08%
2018/08/24	17	15.32	12	15.32	15.05	5	10,035	0.05%
2018/08/23	19	15.92	28	15.58	16.00	-9	9,818	-0.09%
2018/08/22	33	15.01	41	15.13	15.05	-8	9,524	-0.08%
2018/08/21	55	14.85	30	15.20	15.30	25	9,321	0.27%
2018/08/20	132	14.09	166	14.24	14.20	-34	7,900	-0.43%	大買/大賣/
2018/08/17	83	13.93	52	13.84	14.30	31	6,493	0.48%
2018/08/16	15	12.64	14	12.49	13.00	1	5,438	0.02%
2018/08/15	172	12.00	88	12.09	12.20	84	4,606	1.82%	大買/
2018/08/14	0	0.00	37	11.16	11.25	-37	3,657	-1.01%
2018/08/13	2	10.40	0	0.00	10.25	2	3,157	0.06%
2018/08/10	2	10.50	0	0.00	10.45	2	3,020	0.07%
2018/08/09	3	10.20	0	0.00	10.10	3	2,813	0.11%
2018/08/03	3	9.93	0	0.00	9.88	3	2,805	0.11%
2018/08/01	1	9.84	0	0.00	9.81	1	2,785	0.04%
2018/07/26	3	9.69	0.5	9.70	9.73	2.5	2,815	0.09%
2018/07/24	1	9.45	10	9.37	9.45	-9	2,811	-0.32%
2018/07/20	0	0.00	5	9.39	9.42	-5	2,824	-0.18%
2018/07/17	0.5	9.41	0	0.00	9.46	0.5	2,836	0.02%
2018/07/11	3	9.75	0	0.00	9.54	3	2,865	0.10%
2018/07/10	0	0.00	1	9.45	9.36	-1	2,578	-0.04%
2018/06/27	0	0.00	2	9.97	9.93	-2	2,683	-0.07%
2018/06/26	0	0.00	3	9.96	9.98	-3	2,759	-0.11%
2018/06/25	12	10.06	2	10.00	10.05	10	2,739	0.37%
2018/06/20	0	0.00	4	10.00	10.05	-4	2,655	-0.15%
2018/06/14	10	10.30	0	0.00	10.40	10	2,573	0.39%
2018/06/13	11	10.25	0	0.00	10.25	11	2,509	0.44%
2018/06/12	10	10.60	17	10.45	10.60	-7	2,438	-0.29%
2018/06/11	2	10.40	5	10.35	10.40	-3	2,359	-0.13%
2018/06/08	9	10.18	22	10.24	10.10	-13	2,261	-0.57%
2018/06/06	25	9.90	31	9.78	9.90	-6	2,158	-0.28%
2018/06/05	3	9.71	1	9.53	9.71	2	2,141	0.09%
2018/06/01	0	0.00	1	9.37	9.40	-1	1,942	-0.05%
2018/05/31	5	9.31	4	9.36	9.33	1	1,911	0.05%
2018/05/29	7	9.37	0	0.00	9.35	7	1,893	0.37%
2018/05/21	3	9.23	0	0.00	9.18	3	1,896	0.16%
2018/05/02	1	9.50	0	0.00	9.40	1	2,022	0.05%
2018/04/25	0	0.00	35	9.39	9.43	-35	2,089	-1.67%
2018/04/20	3	9.96	0	0.00	9.97	3	2,234	0.13%
2018/04/19	0	0.00	1	9.99	10.00	-1	2,245	-0.04%
2018/04/17	3	9.87	0	0.00	9.81	3	2,340	0.13%
2018/04/16	4	9.94	0	0.00	9.92	4	2,411	0.17%
2018/04/13	0	0.00	2	10.30	10.10	-2	2,454	-0.08%
2018/04/12	0	0.00	4	9.93	10.00	-4	2,602	-0.15%
2018/04/10	0	0.00	25	9.69	9.60	-25	2,582	-0.97%
2018/03/29	0	0.00	1	10.05	9.83	-1	2,842	-0.04%
2018/03/27	4	9.72	0	0.00	9.72	4	2,932	0.14%
2018/03/23	3	9.40	0	0.00	9.40	3	3,587	0.08%
2018/03/20	0	0.00	1	9.73	9.69	-1	3,671	-0.03%
2018/03/19	2	9.79	0	0.00	9.79	2	3,730	0.05%
2018/03/15	0	0.00	2	10.00	10.00	-2	3,989	-0.05%
2018/03/13	0	0.00	1	9.90	9.85	-1	3,952	-0.03%
2018/03/09	0	0.00	5	9.64	9.64	-5	4,050	-0.12%
2018/03/06	2	9.42	0	0.00	9.41	2	4,230	0.05%
2018/03/05	2	9.31	0	0.00	9.31	2	4,342	0.05%
2018/02/27	0	0.00	4	9.70	9.58	-4	4,687	-0.09%
2018/02/21	6	9.29	0	0.00	9.32	6	4,866	0.12%
2018/02/12	3	8.96	0	0.00	9.06	3	4,960	0.06%
2018/02/09	1	8.60	0	0.00	8.60	1	4,999	0.02%
2018/02/08	20	9.02	22	9.18	9.02	-2	5,019	-0.04%
2018/02/06	7	9.44	0	0.00	9.05	7	5,226	0.13%
2018/01/30	0	0.00	8	10.36	10.40	-8	5,591	-0.14%
2018/01/29	0	10.15	0	0.00	10.20	0	5,741	0.00%
2018/01/23	5	10.20	0	0.00	10.15	5	6,663	0.08%
2018/01/18	0	0.00	10	10.55	10.35	-10	6,762	-0.15%
2018/01/17	0	0.00	1	10.60	10.45	-1	6,815	-0.01%
2018/01/16	7	10.50	0	0.00	10.55	7	6,963	0.10%
2018/01/12	0	0.00	3	10.47	10.40	-3	6,802	-0.04%
2018/01/10	0	0.00	5	10.50	10.45	-5	6,692	-0.07%
2018/01/08	0	0.00	4	11.08	10.90	-4	6,553	-0.06%