金像電 (2368)-台新-高雄券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▼4.5
漲幅
-2.29%
成交量
5,331張
產業
上市電子零組件類股▲1.26%
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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	17.4	195.74	8	193.13	192.00	9.4	9,481	0.10%
2024/05/02	2.3	195.69	4.1	195.77	196.50	-1.7	9,571	-0.02%
2024/04/30	13.6	199.49	10	201.70	197.00	3.6	9,607	0.04%
2024/04/29	13	197.50	18.5	197.52	198.00	-5.4	9,648	-0.06%
2024/04/26	22.3	193.77	24	194.29	192.50	-1.7	9,791	-0.02%
2024/04/25	11.6	189.25	1	188.50	187.00	10.6	9,799	0.11%
2024/04/24	10.1	195.85	8.2	196.32	196.50	1.9	9,812	0.02%
2024/04/23	9.1	185.32	9	184.44	188.00	0.1	9,758	0.00%
2024/04/22	19.5	186.79	26.2	183.84	182.00	-6.7	9,666	-0.07%
2024/04/19	24	197.71	19.2	198.98	196.00	4.8	9,531	0.05%
2024/04/18	27.2	204.54	32	203.14	205.00	-4.9	9,488	-0.05%
2024/04/17	42.5	201.70	33	202.50	201.50	9.5	9,472	0.10%
2024/04/16	21.5	203.25	12	205.00	201.50	9.5	9,455	0.10%
2024/04/15	36	216.70	18.6	218.18	212.50	17.4	9,443	0.18%
2024/04/12	7.2	229.38	8	230.69	229.50	-0.9	9,313	-0.01%
2024/04/11	13.2	230.00	14	229.64	229.50	-0.8	9,337	-0.01%
2024/04/10	14.3	235.80	5	236.10	230.50	9.3	9,333	0.10%
2024/04/09	18.2	237.79	15.2	238.06	237.00	3	9,352	0.03%
2024/04/08	36.8	245.01	36	247.67	242.50	0.8	9,345	0.01%
2024/04/03	31	239.31	30.7	236.95	241.00	0.3	9,259	0.00%
2024/04/02	32.4	236.31	7	239.21	234.00	25.4	9,240	0.27%
2024/04/01	0.1	246.00	7	247.36	245.00	-7	9,145	-0.08%
2024/03/29	19.1	246.65	10.1	247.58	245.50	9	9,152	0.10%
2024/03/28	9	246.16	4.7	245.40	244.50	4.4	9,107	0.05%
2024/03/27	23.2	250.03	20.3	250.38	251.00	3	9,052	0.03%
2024/03/26	6.2	246.87	11	245.91	242.00	-4.8	8,927	-0.05%
2024/03/25	27.3	249.86	22	249.95	247.50	5.2	8,912	0.06%
2024/03/22	47	245.21	52.2	245.01	247.50	-5.2	8,866	-0.06%
2024/03/21	4	234.13	8.2	233.93	233.50	-4.2	8,668	-0.05%
2024/03/20	17	230.32	21.1	230.96	229.50	-4.1	8,699	-0.05%
2024/03/19	33.6	233.70	30	232.98	229.50	3.6	8,751	0.04%
2024/03/18	21.3	235.37	19.1	236.64	238.00	2.2	8,684	0.02%
2024/03/15	53.1	231.28	87	227.13	232.50	-34	8,689	-0.39%
2024/03/14	35.1	223.44	34.5	223.85	220.50	0.6	8,659	0.01%
2024/03/13	92.2	231.11	116	232.38	229.00	-23.9	8,739	-0.27%	大賣/
2024/03/12	28.3	241.99	15	244.30	242.50	13.3	8,651	0.15%
2024/03/11	14.2	251.00	13	251.92	248.00	1.2	8,593	0.01%
2024/03/08	21.3	252.05	25	251.04	249.50	-3.7	8,641	-0.04%
2024/03/07	136.3	264.22	84	257.53	252.50	52.3	8,595	0.61%	大買/
2024/03/06	17	268.32	46.3	264.18	274.50	-29.3	8,335	-0.35%
2024/03/05	40	264.63	17	263.38	265.50	23	8,341	0.28%
2024/03/04	14	263.14	11	260.23	259.00	3	8,359	0.04%
2024/03/01	23	262.22	20	262.63	261.50	3	8,322	0.04%
2024/02/29	22	254.07	12.1	254.17	257.00	10	8,274	0.12%
2024/02/27	17.2	252.02	17.8	251.30	252.50	-0.6	8,255	-0.01%
2024/02/26	9.3	261.18	8	261.63	261.50	1.3	8,170	0.02%
2024/02/23	47.6	263.58	56	263.36	262.00	-8.4	8,128	-0.10%
2024/02/22	54.1	262.04	47.1	257.35	255.50	7	8,003	0.09%
2024/02/21	18.1	259.54	33	260.11	259.50	-14.9	7,836	-0.19%
2024/02/20	16	258.75	12.5	259.48	261.50	3.5	7,793	0.04%
2024/02/19	37.7	274.99	35.1	272.30	265.00	2.6	7,781	0.03%
2024/02/16	41.1	272.33	32.9	271.61	275.00	8.2	7,674	0.11%
2024/02/15	9	268.22	22.2	271.39	273.00	-13.2	7,656	-0.17%
2024/02/05	23.5	247.33	33.1	247.29	248.50	-9.5	7,528	-0.13%
2024/02/02	38.5	239.58	55.4	241.19	241.00	-16.9	7,755	-0.22%
2024/02/01	23	231.02	23	229.57	231.50	0	7,649	0.00%
2024/01/31	36.2	232.77	27	233.11	229.00	9.2	7,741	0.12%
2024/01/30	22	232.52	42.4	233.69	234.00	-20.4	7,738	-0.26%
2024/01/29	6	220.50	16.1	222.03	224.50	-10.1	7,520	-0.13%
2024/01/26	18.2	219.51	19	218.13	216.50	-0.8	7,612	-0.01%
2024/01/25	12	223.29	21.7	223.50	222.50	-9.7	7,651	-0.13%
2024/01/24	40	219.90	27.1	218.18	216.50	12.9	7,583	0.17%
2024/01/23	24.1	220.15	34.9	221.59	221.50	-10.8	7,645	-0.14%
2024/01/22	40.1	218.30	51.6	219.16	222.00	-11.5	7,580	-0.15%
2024/01/19	13	204.12	19	204.08	204.00	-6	7,423	-0.08%
2024/01/18	22	202.22	14	202.18	200.50	8	7,433	0.11%
2024/01/17	12	213.75	10	211.50	210.50	2	7,369	0.03%
2024/01/16	8	216.06	11	215.77	214.50	-3	7,386	-0.04%
2024/01/15	21	215.26	24.3	215.66	216.00	-3.3	7,379	-0.04%
2024/01/12	15	208.00	10	208.10	208.00	5	7,425	0.07%
2024/01/11	13	203.23	13	202.96	206.00	0	7,457	0.00%
2024/01/10	20.1	199.58	22	198.39	200.00	-1.9	7,509	-0.02%
2024/01/09	32.5	198.19	30.1	198.97	195.50	2.4	7,541	0.03%
2024/01/08	15.1	205.19	12	204.83	204.50	3.1	7,519	0.04%
2024/01/05	16.2	207.78	7	205.64	205.50	9.2	7,562	0.12%
2024/01/04	6	214.83	1	217.00	213.00	5	7,600	0.07%
2024/01/03	27	215.39	23	217.96	218.50	4	7,637	0.05%
2024/01/02	21	218.10	17	218.15	218.00	4	7,643	0.05%
2023/12/29	11	217.36	14	218.57	218.00	-3	7,716	-0.04%
2023/12/28	22.2	217.32	12.5	216.64	214.50	9.7	7,853	0.12%
2023/12/27	4	214.50	20	216.15	217.00	-16	8,073	-0.20%
2023/12/26	7	212.43	27.2	211.94	215.50	-20.2	8,392	-0.24%
2023/12/25	24	215.04	15	215.20	213.50	9	8,610	0.10%
2023/12/22	13.8	215.95	16.3	217.08	217.00	-2.5	8,705	-0.03%
2023/12/21	16.2	209.66	7	210.14	210.50	9.2	8,828	0.10%
2023/12/20	8.1	213.94	5	213.40	213.50	3.1	9,114	0.03%
2023/12/19	14.1	215.39	9	213.61	213.50	5.1	9,164	0.06%
2023/12/18	12	215.33	9	215.94	216.00	3	9,215	0.03%
2023/12/15	40.1	214.72	9	216.50	215.50	31.1	9,288	0.33%
2023/12/14	32.1	226.34	25	224.34	220.00	7.1	9,289	0.08%
2023/12/13	14.4	223.61	11	223.77	223.50	3.4	9,307	0.04%
2023/12/12	29.1	220.41	23.3	220.65	219.50	5.7	9,358	0.06%
2023/12/11	36.4	225.82	16.2	226.29	220.50	20.3	9,350	0.22%
2023/12/08	29.3	238.98	34.4	237.95	238.00	-5.1	9,317	-0.06%
2023/12/07	48	228.15	16	226.06	224.50	32	9,137	0.35%
2023/12/06	12	222.54	17.1	220.65	223.50	-5.1	9,168	-0.06%
2023/12/05	11.2	214.33	8	214.63	212.00	3.2	9,163	0.03%
2023/12/04	30.1	227.40	71	225.94	224.00	-40.9	9,137	-0.45%
2023/12/01	4	226.13	7	228.00	229.50	-3	9,393	-0.03%
2023/11/30	21	227.95	32.1	228.45	228.00	-11.1	9,479	-0.12%
2023/11/29	67.1	224.54	24.6	224.47	225.00	42.4	9,460	0.45%
2023/11/28	11.2	217.13	11	218.45	217.50	0.2	9,624	0.00%
2023/11/27	7.2	213.28	3	212.50	211.50	4.2	9,746	0.04%
2023/11/24	14.1	216.77	12	218.29	217.50	2.1	9,920	0.02%
2023/11/23	4	220.48	5	218.10	215.50	-1	9,995	-0.01%
2023/11/22	2	221.50	4	221.63	221.00	-2	10,095	-0.02%
2023/11/21	19	225.61	13.6	227.17	225.00	5.4	10,258	0.05%
2023/11/20	10	223.75	12	221.63	223.50	-2	10,564	-0.02%
2023/11/17	16.2	221.60	13	222.04	221.50	3.2	10,825	0.03%
2023/11/16	23.7	220.10	17	221.06	220.50	6.7	10,939	0.06%
2023/11/15	30.3	229.99	28	230.20	229.00	2.3	10,990	0.02%
2023/11/14	24	231.23	57.4	232.04	232.00	-33.4	11,656	-0.29%
2023/11/13	22.1	219.11	19	218.18	217.00	3.1	12,092	0.03%
2023/11/10	67	222.22	73	222.85	220.50	-6	12,229	-0.05%
2023/11/09	18	210.28	14.3	210.52	215.00	3.7	12,137	0.03%
2023/11/08	16	206.84	40	206.18	209.00	-24	12,248	-0.20%
2023/11/07	13	200.04	14.2	200.22	200.00	-1.2	12,491	-0.01%
2023/11/06	5	194.40	10.5	195.81	197.50	-5.5	12,660	-0.04%
2023/11/03	47	190.80	58	189.96	189.00	-11	12,868	-0.09%
2023/11/02	6	182.00	8	183.44	184.00	-2	12,928	-0.02%
2023/11/01	18	175.89	17	176.62	177.00	1	13,071	0.01%
2023/10/31	30.4	181.96	37	176.58	176.00	-6.6	13,190	-0.05%
2023/10/30	10	185.85	10	187.60	185.50	0	13,269	0.00%
2023/10/27	28	186.73	21	187.64	186.50	7	13,444	0.05%
2023/10/26	18	191.25	6.1	189.76	187.00	11.9	13,636	0.09%
2023/10/25	11	201.68	13	201.89	200.50	-2	13,652	-0.01%
2023/10/24	33	199.35	31	198.08	201.50	2	13,863	0.01%
2023/10/23	9.1	193.23	8.1	192.65	192.50	1	13,959	0.01%
2023/10/20	19.1	192.60	14	193.00	192.50	5.1	14,232	0.04%
2023/10/19	26	197.92	14.2	198.31	197.50	11.8	14,457	0.08%
2023/10/18	17	203.18	45	204.61	198.50	-28	14,624	-0.19%
2023/10/17	18.2	211.61	14.3	211.99	207.50	3.9	14,675	0.03%
2023/10/16	30	213.23	29	214.62	215.00	1	14,732	0.01%
2023/10/13	14	221.93	7.2	222.94	223.00	6.9	14,818	0.05%
2023/10/12	55	223.22	195.2	223.66	223.50	-140.2	14,832	-0.94%	大賣/鉅額交易
2023/10/11	6.5	221.08	17	221.59	218.00	-10.5	14,997	-0.07%
2023/10/06	25	222.72	35.1	223.04	221.00	-10.1	15,293	-0.07%
2023/10/05	23.3	222.48	27.1	221.67	222.50	-3.8	15,490	-0.02%
2023/10/04	39	219.19	38	219.54	221.00	1	15,730	0.01%
2023/10/03	240.2	222.39	52	222.20	219.00	188.2	15,759	1.19%	大買/鉅額交易
2023/10/02	66	223.85	63.1	221.47	215.50	2.9	15,638	0.02%
2023/09/28	32	216.86	37.9	218.95	219.50	-5.9	15,485	-0.04%
2023/09/27	31	209.60	21.1	209.83	211.50	9.9	15,348	0.06%
2023/09/26	14.2	209.34	22.1	208.21	204.00	-8	15,546	-0.05%
2023/09/25	38.5	213.74	55.1	214.80	211.00	-16.6	15,739	-0.11%
2023/09/22	24	199.10	22	196.34	201.00	2	15,794	0.01%
2023/09/21	14.1	193.18	11	191.59	195.00	3.1	15,813	0.02%
2023/09/20	21	193.88	13.1	194.16	193.50	7.9	15,888	0.05%
2023/09/19	16	192.68	53.4	190.10	190.00	-37.3	15,919	-0.23%
2023/09/18	14.7	193.12	9	194.61	193.00	5.7	15,947	0.04%
2023/09/15	31	203.08	29.1	202.92	203.50	1.9	15,915	0.01%
2023/09/14	6	198.50	11	198.14	199.50	-5	16,237	-0.03%
2023/09/13	38.4	193.16	23.2	197.02	194.00	15.3	16,324	0.09%
2023/09/12	20.1	199.71	38.1	200.95	200.00	-18	16,419	-0.11%
2023/09/11	16.3	200.62	23.2	199.80	199.00	-6.8	16,718	-0.04%
2023/09/08	24	206.27	11	207.36	208.50	13	16,660	0.08%
2023/09/07	12.1	212.07	7	213.50	209.50	5.1	16,783	0.03%
2023/09/06	65.7	216.95	60	216.34	216.50	5.7	16,895	0.03%
2023/09/05	16	208.25	18	208.53	208.00	-2	16,863	-0.01%
2023/09/04	44	203.25	37	203.70	206.00	7	16,963	0.04%
2023/09/01	43	207.30	33.2	205.84	201.00	9.8	17,167	0.06%
2023/08/31	14	211.50	20.9	213.41	215.50	-6.9	17,119	-0.04%
2023/08/30	22	207.91	30.1	208.57	208.50	-8.1	17,335	-0.05%
2023/08/29	23.7	202.95	13.1	203.23	201.00	10.6	17,494	0.06%
2023/08/28	27	203.00	126	203.09	202.00	-99	17,497	-0.57%	大賣/
2023/08/25	19.3	207.98	22	207.11	207.00	-2.7	17,578	-0.02%
2023/08/24	199.2	217.12	85.7	219.56	216.50	113.6	17,675	0.64%	大買/鉅額交易
2023/08/23	43.8	207.67	41.3	208.11	209.00	2.5	17,478	0.01%
2023/08/22	13	204.27	13.9	202.96	201.50	-0.9	17,694	0.00%
2023/08/21	51.1	202.77	45.4	203.36	201.50	5.7	18,190	0.03%
2023/08/18	229.3	209.19	224.7	205.31	203.50	4.5	18,218	0.02%	大買/大賣/
2023/08/17	92.9	196.15	109.6	198.07	206.50	-16.7	17,771	-0.09%	大賣/
2023/08/16	38.2	183.19	51.6	184.26	188.00	-13.4	17,637	-0.08%
2023/08/15	79.1	179.84	97.2	180.91	180.00	-18.1	18,217	-0.10%
2023/08/14	67.6	174.75	51.4	175.68	173.50	16.2	18,299	0.09%
2023/08/11	51.1	175.73	76.4	176.08	178.50	-25.4	18,279	-0.14%
2023/08/10	49.5	169.34	28.5	167.98	166.50	21	18,003	0.12%
2023/08/09	65.8	177.62	75.5	179.27	179.00	-9.7	17,778	-0.05%
2023/08/08	25.1	170.31	42	170.37	172.00	-16.9	17,596	-0.10%
2023/08/07	73.4	168.08	73.4	168.23	168.00	0	17,423	0.00%
2023/08/04	34.2	157.30	17	158.56	158.50	17.2	17,245	0.10%
2023/08/02	30.2	160.77	40	159.99	157.50	-9.8	17,111	-0.06%
2023/08/01	19.1	167.04	17	167.03	165.00	2.1	16,979	0.01%
2023/07/31	67.5	175.81	60.4	172.61	169.50	7.1	16,856	0.04%
2023/07/28	26.1	176.93	25.2	177.08	178.50	0.9	16,700	0.01%
2023/07/27	52.3	179.24	53	179.52	176.00	-0.7	16,663	0.00%
2023/07/26	46.3	175.78	22.2	176.21	174.50	24.1	16,436	0.15%
2023/07/25	70.3	186.36	51.1	185.01	177.00	19.2	16,360	0.12%
2023/07/24	74.4	185.96	151.2	186.89	188.50	-76.8	16,090	-0.48%	大賣/
2023/07/21	91	178.99	85	179.15	181.00	6	15,856	0.04%
2023/07/20	45.1	174.13	41.2	174.53	175.50	4	15,743	0.03%
2023/07/19	32.4	174.41	27.2	173.04	171.50	5.2	15,678	0.03%
2023/07/18	49.2	177.38	80.2	176.01	178.00	-31	15,619	-0.20%
2023/07/17	17.3	178.51	15	177.77	176.50	2.3	15,444	0.01%
2023/07/14	47	179.84	37.3	179.67	182.00	9.7	15,399	0.06%
2023/07/13	57.7	182.16	60.1	181.79	180.00	-2.3	15,223	-0.02%
2023/07/12	52.9	167.73	52.1	168.77	170.00	0.8	15,013	0.01%
2023/07/11	73.1	162.26	50.4	162.57	163.50	22.7	14,816	0.15%
2023/07/10	30.2	152.36	58	153.40	155.00	-27.8	14,581	-0.19%
2023/07/07	39	148.55	27	148.94	148.50	12	14,598	0.08%
2023/07/06	40.2	150.19	45	148.74	149.00	-4.8	14,706	-0.03%
2023/07/05	43	155.33	46.5	155.22	154.50	-3.5	14,620	-0.02%
2023/07/04	37	155.38	49.2	155.30	155.50	-12.2	14,613	-0.08%
2023/07/03	55.4	152.67	56	152.39	153.00	-0.6	14,426	0.00%
2023/06/30	60.6	143.78	48	144.22	146.00	12.6	14,134	0.09%
2023/06/29	31	138.90	25	138.48	139.00	6	13,829	0.04%
2023/06/28	25	137.86	21.2	138.94	138.00	3.8	13,872	0.03%
2023/06/27	11	136.55	11	136.18	135.00	0	13,928	0.00%
2023/06/26	39	139.04	23.1	138.91	138.50	15.9	13,986	0.11%
2023/06/21	17	142.56	13	143.23	142.00	4	13,981	0.03%
2023/06/20	54	142.69	48.1	142.57	142.00	5.9	14,126	0.04%
2023/06/19	16.1	139.30	21.1	138.79	140.00	-5	14,288	-0.04%
2023/06/16	46	140.60	44	140.98	139.50	2	14,268	0.01%
2023/06/15	58.1	137.65	71.2	137.74	138.00	-13.1	14,089	-0.09%
2023/06/14	26.3	135.86	4	135.25	134.50	22.3	13,778	0.16%
2023/06/13	28	136.34	30.2	136.78	136.00	-2.2	13,742	-0.02%
2023/06/12	25	136.26	11.3	136.01	135.00	13.7	13,569	0.10%
2023/06/09	45	138.44	49.1	138.51	139.00	-4.1	13,416	-0.03%
2023/06/08	24.1	134.75	24.8	134.28	133.00	-0.7	13,188	-0.01%
2023/06/07	62.3	134.79	71.1	135.16	134.50	-8.8	13,041	-0.07%
2023/06/06	27.1	130.91	38	129.42	130.00	-10.9	13,003	-0.08%
2023/06/05	111	131.76	119.6	133.71	133.00	-8.6	12,873	-0.07%	大買/大賣/
2023/06/02	25.6	127.13	47.6	127.13	128.00	-21.9	12,646	-0.17%
2023/06/01	14	123.50	21.1	123.72	125.00	-7.1	12,322	-0.06%
2023/05/31	88.2	123.92	74	123.27	122.00	14.2	12,268	0.12%
2023/05/30	59	123.50	38	123.67	125.00	21	12,147	0.17%
2023/05/29	17.5	121.66	23	123.46	121.50	-5.5	12,068	-0.05%
2023/05/26	130	124.25	103.9	123.62	121.50	26.1	12,263	0.21%	大買/大賣/
2023/05/25	77	119.00	106.5	119.59	122.50	-29.5	11,877	-0.25%	大賣/
2023/05/24	24	109.98	32	109.39	111.50	-8	11,324	-0.07%
2023/05/23	64.5	112.12	56	111.14	110.50	8.5	11,271	0.08%
2023/05/22	115	115.57	88.7	114.46	113.50	26.3	11,155	0.24%	大買/
2023/05/19	48.1	109.67	65.4	111.53	113.50	-17.3	10,654	-0.16%
2023/05/18	41.2	100.80	62.3	101.45	103.50	-21.1	9,916	-0.21%
2023/05/17	20	97.01	19.1	96.12	97.90	0.9	9,528	0.01%
2023/05/16	16.1	96.49	14	95.54	95.10	2.1	9,364	0.02%
2023/05/15	7.2	96.54	7.2	95.51	96.70	-0.1	9,348	0.00%
2023/05/12	13.2	93.58	8	93.44	95.50	5.1	9,433	0.05%
2023/05/11	4.9	95.95	15	95.25	95.00	-10.2	9,485	-0.11%
2023/05/10	3	96.30	2	97.20	96.20	1	9,558	0.01%
2023/05/09	10	97.64	7	97.47	97.30	3	9,660	0.03%
2023/05/08	17	98.37	12	97.81	97.20	5	9,808	0.05%
2023/05/05	24.1	98.10	35.1	98.42	98.10	-11	9,896	-0.11%
2023/05/04	4.1	96.59	2	96.40	96.70	2.1	10,067	0.02%
2023/05/03	13	97.58	13	97.08	96.70	0	10,151	0.00%
2023/05/02	17	99.04	4	98.43	98.20	13	10,195	0.13%
2023/04/28	21	98.97	20	98.69	98.60	1	10,223	0.01%
2023/04/27	8	98.09	9	98.26	98.50	-1	10,153	-0.01%
2023/04/26	20.1	96.01	23.1	97.18	98.40	-3	10,172	-0.03%
2023/04/25	42	97.59	32.1	97.39	96.40	9.9	10,097	0.10%
2023/04/24	16.1	101.75	18	101.30	101.50	-1.9	10,049	-0.02%
2023/04/21	9.1	98.83	10	98.78	98.20	-0.9	10,022	-0.01%
2023/04/20	8	100.30	12	100.01	100.00	-4	10,003	-0.04%
2023/04/19	18.2	101.90	22	102.48	101.50	-3.8	10,094	-0.04%
2023/04/18	7	101.57	21	101.31	101.50	-14	10,103	-0.14%
2023/04/17	57	102.96	42.2	102.24	102.50	14.8	10,135	0.15%
2023/04/14	22	100.26	4	100.35	99.20	18	10,082	0.18%
2023/04/13	13	100.53	11	100.44	99.30	2	10,044	0.02%
2023/04/12	18.7	101.98	10.1	102.20	102.50	8.6	9,937	0.09%
2023/04/11	32	101.52	53.5	103.08	103.00	-21.5	9,756	-0.22%
2023/04/10	24.3	98.10	33.3	98.23	98.80	-9.1	9,568	-0.09%
2023/04/07	28.8	94.79	29.1	95.52	95.30	-0.3	9,463	0.00%
2023/04/06	33.5	94.61	18.2	94.91	94.10	15.3	9,350	0.16%
2023/03/31	19	97.92	20	98.39	97.30	-1	9,237	-0.01%
2023/03/30	19	97.83	6	97.83	97.80	13	9,224	0.14%
2023/03/29	52	97.89	13	97.24	96.70	39	9,142	0.43%
2023/03/28	55	97.50	52	97.98	97.70	3	9,014	0.03%
2023/03/27	9.1	95.66	21.2	96.89	98.00	-12.1	8,784	-0.14%
2023/03/24	7	93.76	17	93.70	94.00	-10	8,744	-0.11%
2023/03/23	16	94.02	9.5	94.46	93.20	6.5	8,620	0.07%
2023/03/22	61.5	95.63	81.7	95.80	95.40	-20.2	8,401	-0.24%
2023/03/21	30	91.72	46.3	92.22	92.50	-16.2	7,819	-0.21%
2023/03/20	6.4	89.52	21	89.58	90.20	-14.6	7,651	-0.19%
2023/03/17	10.3	88.29	32	89.24	89.50	-21.7	7,608	-0.29%
2023/03/16	30	87.43	6.1	87.07	86.80	23.9	7,566	0.32%
2023/03/15	9	88.74	7.1	88.47	88.20	1.9	7,605	0.02%
2023/03/14	7	88.70	2.6	88.89	88.10	4.5	7,634	0.06%
2023/03/13	8.2	88.20	6	88.10	89.30	2.2	7,659	0.03%
2023/03/10	13.2	87.68	12	87.44	87.70	1.2	7,646	0.02%
2023/03/09	42.1	89.47	19	89.13	89.40	23.1	7,705	0.30%
2023/03/08	14.2	92.75	9.1	92.71	92.50	5.1	7,507	0.07%
2023/03/07	27	92.46	43.3	92.87	93.00	-16.3	7,641	-0.21%
2023/03/06	16	91.43	16.5	91.56	90.90	-0.5	7,540	-0.01%
2023/03/03	8.1	90.80	10.3	91.20	90.40	-2.2	7,685	-0.03%
2023/03/02	10.1	89.75	4	90.00	89.90	6.1	7,714	0.08%
2023/03/01	28	91.81	42.4	90.65	90.80	-14.4	7,713	-0.19%
2023/02/24	19.5	91.24	97	91.35	92.10	-77.5	7,631	-1.02%
2023/02/23	3.2	88.09	22.3	88.89	89.00	-19.1	7,430	-0.26%
2023/02/22	9.2	86.84	6	87.18	87.10	3.2	7,565	0.04%
2023/02/21	29.3	89.04	14	89.61	88.60	15.3	7,570	0.20%
2023/02/20	33	88.99	44.5	89.19	88.50	-11.5	7,537	-0.15%
2023/02/17	11	87.02	14.9	86.83	87.70	-3.9	7,443	-0.05%
2023/02/16	8.1	87.99	15.1	87.87	88.10	-7	7,570	-0.09%
2023/02/15	16.1	86.96	10	87.17	87.10	6.1	7,865	0.08%
2023/02/14	24.4	86.78	8	86.68	86.50	16.4	8,028	0.20%
2023/02/13	9.3	86.07	23	86.30	86.50	-13.7	8,196	-0.17%
2023/02/10	32.1	85.73	29	85.49	85.10	3.1	8,434	0.04%
2023/02/09	23.3	86.71	2	86.60	86.90	21.3	8,363	0.25%
2023/02/08	42.1	87.69	11	87.65	87.80	31.1	8,250	0.38%
2023/02/07	40.4	87.83	12	88.08	88.00	28.4	8,254	0.34%
2023/02/06	34	90.14	30.3	90.18	89.50	3.7	8,203	0.05%
2023/02/03	45	93.59	28	94.06	93.40	17	8,194	0.21%
2023/02/02	31.3	92.22	42.5	91.90	93.50	-11.2	8,215	-0.14%
2023/02/01	25.2	88.98	31.3	88.75	89.10	-6.1	8,135	-0.07%
2023/01/31	22.2	86.86	9	86.62	87.30	13.2	8,206	0.16%
2023/01/30	21.1	88.29	2	89.60	88.00	19.1	8,258	0.23%
2023/01/17	34.2	88.12	29	87.86	88.00	5.2	8,342	0.06%
2023/01/16	140	88.73	139	88.68	88.70	1	8,462	0.01%	大買/大賣/
2023/01/13	17	89.01	19	89.22	89.30	-2	8,529	-0.02%
2023/01/12	13.2	88.90	30.2	90.59	88.60	-17	8,742	-0.19%
2023/01/11	56	92.78	36.9	92.10	90.90	19.1	8,825	0.22%
2023/01/10	49.1	92.25	23	91.46	91.80	26.1	8,935	0.29%
2023/01/09	25.7	89.85	52	90.12	91.00	-26.3	9,201	-0.29%
2023/01/06	3	87.43	7	86.91	87.20	-4	9,460	-0.04%
2023/01/05	21.4	85.42	37	85.88	85.20	-15.6	9,816	-0.16%
2023/01/04	43	87.64	6	87.17	87.00	37	9,979	0.37%
2023/01/03	15	88.23	22	88.87	89.20	-7	10,081	-0.07%
2022/12/30	8.1	87.86	1	88.90	86.80	7.1	10,259	0.07%
2022/12/29	10	85.80	17	86.56	87.00	-7	10,578	-0.07%
2022/12/28	13.2	86.55	1	85.90	85.80	12.2	10,960	0.11%
2022/12/27	2.1	89.43	2	89.75	89.70	0.1	11,165	0.00%
2022/12/26	2.1	88.92	7	89.00	89.00	-4.9	11,494	-0.04%
2022/12/23	9.1	87.43	8	88.08	88.40	1.1	11,992	0.01%
2022/12/22	16	89.40	1	89.40	89.40	15	12,229	0.12%
2022/12/21	7	91.21	3	91.17	90.20	4	12,393	0.03%
2022/12/20	25	92.30	4	93.18	91.80	21	12,656	0.17%
2022/12/19	2	95.10	3	95.23	95.10	-1	12,955	-0.01%
2022/12/16	24.2	93.43	23	94.53	95.70	1.2	13,483	0.01%
2022/12/15	3.1	96.60	10	96.70	96.60	-6.9	13,535	-0.05%
2022/12/14	4	96.13	4	96.55	97.00	0	13,841	0.00%
2022/12/13	5	96.08	4.2	95.14	95.00	0.9	14,007	0.01%
2022/12/12	2.2	94.70	1	93.90	95.50	1.2	14,126	0.01%
2022/12/09	4.1	95.95	6	96.42	95.50	-1.9	14,169	-0.01%
2022/12/08	15	95.64	3	95.23	95.20	12	14,202	0.08%
2022/12/07	22.1	95.64	19.9	95.37	95.50	2.2	14,220	0.02%
2022/12/06	4.1	98.27	9	98.50	97.90	-4.9	14,235	-0.03%
2022/12/05	11.3	99.60	8	98.81	98.30	3.3	14,275	0.02%
2022/12/02	14	99.54	17.1	99.67	99.10	-3.1	14,301	-0.02%
2022/12/01	29	100.89	60	100.26	100.50	-31	14,353	-0.22%
2022/11/30	17	97.69	4	97.78	97.50	13	14,355	0.09%
2022/11/29	45.1	99.13	18.1	97.89	97.50	27	14,502	0.19%
2022/11/28	3	101.67	28	101.56	102.50	-25	14,402	-0.17%
2022/11/25	32.3	99.17	13	100.54	100.00	19.3	14,421	0.13%
2022/11/24	11.1	100.20	13.1	100.50	100.50	-2	14,483	-0.01%
2022/11/23	19	98.47	25	98.66	98.70	-6	14,507	-0.04%
2022/11/22	18	97.07	14	97.03	97.10	4	14,530	0.03%
2022/11/21	39	98.94	46.9	99.00	98.50	-7.9	14,571	-0.05%
2022/11/18	46	99.34	45.9	98.74	97.10	0.2	14,534	0.00%
2022/11/17	12	98.09	21.2	98.08	98.70	-9.2	14,434	-0.06%
2022/11/16	26.1	97.09	31	96.98	96.80	-4.9	14,513	-0.03%
2022/11/15	12	96.08	7	96.23	95.60	5	14,608	0.03%
2022/11/14	35	96.80	34	97.08	97.30	1	14,948	0.01%
2022/11/11	70.1	95.90	75	95.43	94.00	-4.9	15,166	-0.03%
2022/11/10	49.1	93.68	62.9	93.85	94.00	-13.8	15,028	-0.09%
2022/11/09	29	91.52	32.7	91.88	92.00	-3.7	15,278	-0.02%
2022/11/08	66	91.62	59	91.17	89.20	7	15,431	0.05%
2022/11/07	13	88.72	12	87.94	87.60	1	15,185	0.01%
2022/11/04	7	86.90	25	87.96	88.10	-18	15,145	-0.12%
2022/11/03	27	87.66	16	87.71	87.80	11	15,102	0.07%
2022/11/02	15	87.27	25	87.87	88.20	-10	15,053	-0.07%
2022/11/01	36	85.98	36	86.38	86.50	0	15,093	0.00%
2022/10/31	31	84.58	32	84.77	85.60	-1	14,949	-0.01%
2022/10/28	51	82.12	59	81.88	82.10	-8	14,853	-0.05%
2022/10/27	91.2	79.38	108	80.02	81.50	-16.8	14,807	-0.11%	大賣/
2022/10/26	20.1	77.27	14.2	77.55	76.90	5.9	14,684	0.04%
2022/10/25	21.1	79.08	19	79.39	78.40	2.1	14,672	0.01%
2022/10/24	60	81.51	42	80.60	80.00	18	14,785	0.12%
2022/10/21	15.2	81.13	9	80.81	79.90	6.2	14,848	0.04%
2022/10/20	20	80.56	19	81.54	82.30	1	14,883	0.01%
2022/10/19	25	84.28	25	84.60	83.00	0	14,935	0.00%
2022/10/18	23.1	83.93	18	83.63	83.00	5.1	15,190	0.03%
2022/10/17	55.1	82.93	65	83.93	84.60	-9.9	15,263	-0.06%
2022/10/14	125.3	90.61	94.1	90.33	88.00	31.2	15,056	0.21%	大買/
2022/10/13	122.1	90.79	133	90.28	88.80	-10.9	14,846	-0.07%	大買/大賣/
2022/10/12	77	86.08	85	88.94	90.50	-8	14,838	-0.05%
2022/10/11	67	86.83	63	85.00	85.10	4	15,139	0.03%
2022/10/07	41	93.95	29.2	94.24	91.50	11.8	15,242	0.08%
2022/10/06	40	95.56	37	95.67	94.80	3	15,505	0.02%
2022/10/05	80	95.18	114.8	94.58	94.60	-34.8	15,616	-0.22%	大賣/
2022/10/04	55.1	93.36	30	93.29	92.90	25.1	15,765	0.16%
2022/10/03	89	94.19	73	94.45	93.80	16	15,903	0.10%
2022/09/30	204	90.55	268	90.70	92.80	-64	15,691	-0.41%	大買/大賣/
2022/09/29	156.2	88.75	92	86.27	86.00	64.2	15,337	0.42%	大買/
2022/09/28	15	91.79	16.4	91.23	89.20	-1.4	15,337	-0.01%
2022/09/27	71	96.83	79	95.36	94.00	-8	15,426	-0.05%
2022/09/26	51.3	97.56	45	97.17	97.00	6.3	15,254	0.04%
2022/09/23	122.1	99.82	132.4	99.77	102.00	-10.4	15,044	-0.07%	大買/大賣/
2022/09/22	17.1	94.17	21.4	93.76	95.00	-4.3	14,706	-0.03%
2022/09/21	51.3	91.12	64.9	91.49	93.70	-13.6	14,786	-0.09%
2022/09/20	28.3	90.31	53.8	91.05	91.10	-25.5	14,894	-0.17%
2022/09/19	52.1	89.94	31	88.62	88.10	21.1	15,034	0.14%
2022/09/06	5	77.96	2	78.15	77.70	3	15,220	0.02%
2022/09/05	6	79.42	5	79.14	78.60	1	15,777	0.01%
2022/09/02	7	80.97	7	81.63	80.10	0	16,650	0.00%
2022/09/01	7	81.92	1	81.00	81.00	6	17,967	0.03%
2022/08/31	10	83.10	11	83.29	83.60	-1	18,273	-0.01%
2022/08/30	14	82.64	10	82.20	82.10	4	18,237	0.02%
2022/08/29	28.1	80.43	25	79.82	80.50	3.1	18,158	0.02%
2022/08/26	14	83.94	14	82.87	83.40	0	18,113	0.00%
2022/08/25	21	83.58	62.3	83.59	83.80	-41.3	18,032	-0.23%
2022/08/24	30	80.92	3	81.07	80.30	27	17,975	0.15%
2022/08/23	26	81.78	28	81.91	82.30	-2	18,000	-0.01%
2022/08/22	13.1	83.93	12	83.33	82.10	1.1	18,094	0.01%
2022/08/19	12	83.46	14.2	83.72	83.10	-2.2	18,040	-0.01%
2022/08/18	12	81.63	14.1	82.31	83.00	-2.1	18,263	-0.01%
2022/08/17	27.2	82.71	32	82.69	82.70	-4.8	18,257	-0.03%
2022/08/16	47	81.90	97	81.74	82.30	-50	18,279	-0.27%
2022/08/15	46	80.22	67.2	80.38	80.50	-21.2	18,163	-0.12%
2022/08/12	32	78.89	18	79.68	78.60	14	18,131	0.08%
2022/08/11	31.1	79.62	51	79.98	79.00	-20	18,111	-0.11%
2022/08/10	63.2	79.16	56.3	79.05	79.30	6.9	18,135	0.04%
2022/08/09	61	75.83	82	76.02	77.50	-21	17,820	-0.12%
2022/08/08	61	71.88	55	72.89	73.90	6	17,699	0.03%
2022/08/05	86	71.90	47	71.90	72.00	39	17,868	0.22%
2022/08/04	106.7	75.91	39	74.12	72.00	67.7	17,561	0.39%	大買/
2022/08/03	9.2	80.43	13	80.81	79.90	-3.9	17,371	-0.02%
2022/08/02	11	80.34	11	80.35	80.40	0	17,544	0.00%
2022/08/01	27	81.12	27	80.99	81.10	0	17,685	0.00%
2022/07/29	36	81.59	36	82.21	81.30	0	17,828	0.00%
2022/07/28	44	81.44	35	81.99	81.30	9	18,013	0.05%
2022/07/27	5	80.98	8	81.86	82.00	-3	17,969	-0.02%
2022/07/26	29	80.77	27	81.60	80.60	2	17,962	0.01%
2022/07/25	47	82.95	46	83.66	82.00	1	18,124	0.01%
2022/07/22	25	83.23	34	82.69	83.20	-9	18,249	-0.05%
2022/07/21	43.9	82.84	73	81.99	82.70	-29.1	18,378	-0.16%
2022/07/20	44.1	82.64	40	82.34	82.00	4.1	18,350	0.02%
2022/07/19	61	79.91	52	80.04	79.30	9	18,343	0.05%
2022/07/18	21	78.10	37	78.30	78.60	-16	18,432	-0.09%
2022/07/15	76	78.38	76	78.58	78.10	0	18,611	0.00%
2022/07/14	55	77.04	131	76.45	78.00	-76	18,439	-0.41%	大賣/
2022/07/13	123	73.42	82	73.85	72.80	41	18,099	0.23%	大買/
2022/07/12	99	70.65	91.4	69.50	69.30	7.6	17,954	0.04%
2022/07/11	111	72.10	116	72.22	73.00	-5	17,971	-0.03%	大買/大賣/
2022/07/08	181.1	70.92	218	71.67	72.00	-36.9	17,874	-0.21%	大買/大賣/
2022/07/07	100	68.17	122	67.88	69.60	-22	17,515	-0.13%	大賣/
2022/07/06	76.1	66.97	65	66.52	67.80	11.1	17,041	0.07%
2022/07/05	90	66.53	46	66.73	66.70	44	16,886	0.26%
2022/07/04	48	66.61	61.1	66.18	67.80	-13.1	16,571	-0.08%
2022/07/01	130.2	70.77	95	69.95	68.50	35.2	16,229	0.22%	大買/
2022/06/30	81.1	78.75	141	77.75	76.10	-60	15,884	-0.38%	大賣/
2022/06/29	14.1	84.49	15	84.99	84.50	-0.9	15,899	-0.01%
2022/06/28	26	85.53	37	85.27	84.50	-11	15,979	-0.07%
2022/06/27	37	84.31	57.1	84.92	85.50	-20.1	16,184	-0.12%
2022/06/24	55	84.07	62.1	83.70	83.00	-7.1	16,060	-0.04%
2022/06/23	28	80.41	21	80.59	79.50	7	15,859	0.04%
2022/06/22	19.1	79.35	8	79.65	78.60	11.1	15,933	0.07%
2022/06/21	80	79.80	29	80.62	80.90	51	15,950	0.32%
2022/06/20	128	80.00	39	79.74	78.00	89	16,223	0.55%	大買/
2022/06/17	47.1	80.10	149	81.46	79.70	-101.9	16,427	-0.62%	大賣/鉅額交易
2022/06/16	26	87.00	28.1	85.88	83.10	-2.1	16,176	-0.01%
2022/06/15	102.1	89.38	101	89.47	87.60	1.1	16,094	0.01%	大買/大賣/
2022/06/14	87.5	89.99	89.4	90.75	91.00	-1.9	15,995	-0.01%
2022/06/13	174	93.16	153.6	93.25	93.70	20.4	15,559	0.13%	大買/大賣/
2022/06/10	160.6	88.79	310.2	89.76	92.90	-149.6	14,723	-1.02%	大買/大賣/鉅額交易
2022/06/09	52.5	83.68	122.5	83.01	84.50	-70	13,433	-0.52%	大賣/
2022/06/08	20	80.06	12	80.58	79.80	8	13,093	0.06%
2022/06/07	1	80.20	1	79.90	80.30	0	13,185	0.00%
2022/06/06	25	79.86	18	79.90	79.70	7	13,305	0.05%
2022/06/02	16	81.13	15	81.42	81.10	1	13,452	0.01%
2022/06/01	51	82.05	63.3	82.38	81.00	-12.3	13,610	-0.09%
2022/05/31	32	81.21	14.2	81.25	81.30	17.8	13,574	0.13%
2022/05/30	51	79.63	50	80.23	80.90	1	13,569	0.01%
2022/05/27	43.3	77.13	48	77.28	77.60	-4.7	13,579	-0.03%
2022/05/26	63.8	78.13	12	77.12	76.10	51.8	13,660	0.38%
2022/05/25	31	79.80	3	79.53	79.80	28	13,603	0.21%
2022/05/24	28	80.39	46	80.49	79.40	-18	13,724	-0.13%
2022/05/23	34	82.65	13	82.83	81.90	21	13,716	0.15%
2022/05/20	39	82.39	18	82.23	81.60	21	13,890	0.15%
2022/05/19	23	83.17	10	82.97	82.60	13	14,125	0.09%
2022/05/18	78	86.94	60	87.13	85.40	18	14,076	0.13%
2022/05/17	46	85.52	25.7	85.74	87.10	20.3	14,059	0.14%
2022/05/16	61	87.02	75	86.73	86.10	-14	14,156	-0.10%
2022/05/13	49.1	85.03	67	85.68	85.50	-17.9	14,000	-0.13%
2022/05/12	34	82.89	70	83.15	82.20	-36	13,723	-0.26%
2022/05/11	42	82.56	36	82.62	82.20	6	13,722	0.04%
2022/05/10	69.5	81.39	29.1	81.41	82.00	40.4	13,907	0.29%
2022/05/09	13	82.48	35	83.20	83.50	-22	13,933	-0.16%
2022/05/06	52	82.31	31	81.85	81.80	21	14,152	0.15%
2022/05/05	53	86.30	57.2	86.18	85.00	-4.2	14,313	-0.03%
2022/05/04	21	84.65	19.1	84.87	84.70	1.9	14,319	0.01%
2022/05/03	13	83.48	13	83.75	83.60	0	14,642	0.00%
2022/04/29	44	84.58	28.1	84.32	83.00	15.9	14,949	0.11%
2022/04/28	46.1	83.06	58	83.46	84.40	-11.9	15,188	-0.08%
2022/04/27	28	78.75	28	79.71	82.20	0	15,409	0.00%
2022/04/26	19	79.19	28.4	79.58	78.90	-9.4	15,952	-0.06%
2022/04/25	58	80.01	54.1	79.97	78.20	3.9	17,592	0.02%
2022/04/22	67	85.66	36	83.98	83.20	31	18,309	0.17%
2022/04/21	51	87.23	76	87.62	88.60	-25	18,150	-0.14%
2022/04/20	49	83.36	38	83.82	83.90	11	17,843	0.06%
2022/04/19	3	81.17	9	81.66	81.90	-6	17,777	-0.03%
2022/04/18	14	78.83	14	79.29	79.00	0	17,769	0.00%
2022/04/15	11	81.27	3.5	80.97	80.40	7.5	17,699	0.04%
2022/04/14	14	83.96	5.2	83.73	84.70	8.8	17,725	0.05%
2022/04/13	42	81.44	12	81.88	82.70	30	17,740	0.17%
2022/04/12	162.5	81.51	125	80.99	81.50	37.5	17,866	0.21%	大買/大賣/
2022/04/11	27.1	81.29	18	81.35	80.60	9.1	18,185	0.05%
2022/04/08	64	85.19	57	84.64	84.30	7	18,338	0.04%
2022/04/07	10	84.67	24	85.55	83.70	-14	18,264	-0.08%
2022/04/06	45.2	88.02	39	87.24	86.50	6.2	18,269	0.03%
2022/04/01	85	88.59	176.9	88.56	88.10	-91.9	18,349	-0.50%	大賣/
2022/03/31	104	87.06	72	86.01	85.00	32	18,987	0.17%	大買/
2022/03/30	59.2	86.99	119	86.99	87.50	-59.8	19,497	-0.31%	大賣/
2022/03/29	35	84.96	42	84.81	84.90	-7	19,574	-0.04%
2022/03/28	40	84.61	28.2	84.52	84.10	11.8	19,911	0.06%
2022/03/25	158	84.85	146	84.47	84.30	12	20,157	0.06%	大買/大賣/
2022/03/24	122	84.25	124	84.34	84.60	-2	19,981	-0.01%	大買/大賣/
2022/03/23	142.4	84.60	182	84.19	84.00	-39.7	19,952	-0.20%	大買/大賣/
2022/03/22	152	82.64	155.1	82.99	83.20	-3.1	19,614	-0.02%	大買/大賣/
2022/03/21	21.6	81.06	42	81.24	81.10	-20.4	19,165	-0.11%
2022/03/18	36	78.57	70.9	79.29	80.20	-34.9	19,076	-0.18%
2022/03/17	88	74.80	50.1	76.66	78.00	38	18,924	0.20%
2022/03/16	72.2	73.71	77	72.46	72.70	-4.8	18,806	-0.03%
2022/03/15	18.4	74.32	16	75.05	73.70	2.4	19,070	0.01%
2022/03/14	22	76.68	6.3	76.20	76.20	15.8	19,058	0.08%
2022/03/11	16	77.48	9	77.41	77.50	7	19,096	0.04%
2022/03/10	56.3	77.05	71	77.41	77.40	-14.7	19,112	-0.08%
2022/03/09	23.3	74.28	11.3	74.26	74.50	12.1	19,083	0.06%
2022/03/08	35	74.93	26.3	74.87	73.00	8.7	19,352	0.04%
2022/03/07	34	76.21	17.5	75.51	75.90	16.5	19,490	0.08%
2022/03/04	36.2	80.64	14	81.34	79.90	22.2	19,604	0.11%
2022/03/03	29	81.75	15	81.81	81.20	14	19,587	0.07%
2022/03/02	37.7	82.15	18	82.07	82.00	19.7	19,606	0.10%
2022/03/01	46	83.22	85.8	83.45	83.00	-39.8	19,523	-0.20%
2022/02/25	63.6	81.57	34.6	81.80	80.70	29	19,416	0.15%
2022/02/24	28.1	81.72	24	81.98	80.90	4.1	19,268	0.02%
2022/02/23	34.2	81.41	48	81.46	82.60	-13.8	19,255	-0.07%
2022/02/22	30	79.51	24	79.40	79.10	6	19,533	0.03%
2022/02/21	72.2	82.54	82	82.58	81.50	-9.8	19,734	-0.05%
2022/02/18	25.2	81.84	13	82.11	82.30	12.2	19,605	0.06%
2022/02/17	78.1	82.80	70.7	82.64	81.70	7.3	19,788	0.04%
2022/02/16	35.5	82.12	56.2	82.02	82.20	-20.7	20,081	-0.10%
2022/02/15	39.2	80.45	27	80.18	79.70	12.2	20,243	0.06%
2022/02/14	22	80.74	15	80.55	80.90	7	20,233	0.03%
2022/02/11	56	80.92	56	80.90	80.50	0	20,318	0.00%
2022/02/10	70	81.26	36.5	81.35	80.30	33.5	20,465	0.16%
2022/02/09	54.4	81.83	58.5	82.11	82.00	-4.2	20,238	-0.02%
2022/02/08	57.6	81.28	50.4	81.28	82.30	7.2	20,134	0.04%
2022/02/07	55	78.26	54	78.89	79.20	1	20,136	0.00%
2022/01/26	44.1	75.26	56	75.33	75.30	-11.9	19,988	-0.06%
2022/01/25	148.1	77.83	117	76.98	74.60	31.1	20,253	0.15%	大買/大賣/
2022/01/24	65.7	78.58	47.7	78.81	78.40	18	19,943	0.09%
2022/01/21	100.7	80.94	106.3	80.78	79.80	-5.7	19,748	-0.03%	大賣/
2022/01/20	90.4	85.52	72.2	85.53	84.20	18.2	19,449	0.09%
2022/01/19	144.5	85.02	136.5	85.62	88.50	8	19,270	0.04%	大買/大賣/
2022/01/18	516.8	84.71	564.4	84.85	86.50	-47.6	18,766	-0.25%	大買/大賣/
2022/01/17	128.4	80.69	266.1	81.08	81.90	-137.7	17,478	-0.79%	大買/大賣/鉅額交易
2022/01/14	23	73.71	16	73.13	74.60	7	17,043	0.04%
2022/01/13	4	73.75	3	73.80	73.40	1	17,029	0.01%
2022/01/12	4.6	73.25	3	73.03	73.10	1.6	17,087	0.01%
2022/01/11	34	72.70	1	73.40	73.00	33	17,225	0.19%
2022/01/10	15.2	74.01	16.3	73.72	74.40	-1.1	17,230	-0.01%
2022/01/07	28.7	74.35	14	73.56	73.80	14.7	17,320	0.08%
2022/01/06	10	75.69	9.2	76.04	75.70	0.8	17,216	0.00%
2022/01/05	32	78.44	19.7	77.87	76.90	12.3	17,223	0.07%
2022/01/04	68.8	79.54	74.5	79.71	79.80	-5.7	17,119	-0.03%
2022/01/03	51.2	77.93	87	78.45	78.40	-35.8	17,047	-0.21%
2021/12/30	44	76.43	29	76.92	76.00	15	17,006	0.09%
2021/12/29	24.5	76.24	29	76.41	77.00	-4.5	17,188	-0.03%
2021/12/28	16.1	75.72	64	75.89	75.30	-47.9	17,376	-0.28%
2021/12/27	222	80.55	181.1	80.48	76.80	40.9	17,290	0.24%	大買/大賣/
2021/12/24	114.1	79.19	222	79.38	79.50	-107.9	16,521	-0.65%	大買/大賣/鉅額交易
2021/12/23	67.2	77.51	56	77.40	76.10	11.2	16,079	0.07%
2021/12/22	75	76.20	120.1	76.49	76.80	-45.1	16,097	-0.28%	大賣/
2021/12/21	35	74.31	59.1	74.52	74.80	-24.1	16,350	-0.15%
2021/12/20	11	71.95	9.1	72.16	72.10	2	16,748	0.01%
2021/12/17	36.2	72.39	31.2	72.56	71.80	5.1	17,353	0.03%
2021/12/16	17	72.19	24	72.58	72.90	-7	18,473	-0.04%
2021/12/15	4.1	70.01	6	70.75	71.20	-2	18,797	-0.01%
2021/12/14	11	70.04	7.2	69.97	69.70	3.8	19,915	0.02%
2021/12/13	17	71.18	33	71.56	70.80	-16	19,967	-0.08%
2021/12/10	18.3	72.30	22	72.00	71.80	-3.8	20,003	-0.02%
2021/12/09	72	73.92	54.1	74.04	71.80	18	20,153	0.09%
2021/12/08	15	72.31	13	72.23	71.70	2	20,243	0.01%
2021/12/07	39.1	71.80	21	72.57	71.40	18.1	20,510	0.09%
2021/12/06	21	72.06	49	71.88	71.50	-28	20,847	-0.13%
2021/12/03	25.1	73.44	18	73.75	73.10	7.1	21,083	0.03%
2021/12/02	153.1	75.12	139	74.17	73.40	14.1	21,248	0.07%	大買/大賣/
2021/12/01	60	73.43	95.1	73.92	74.80	-35.1	21,001	-0.17%
2021/11/30	66	72.50	65.5	72.94	71.90	0.5	20,871	0.00%
2021/11/29	17	69.02	22	69.36	70.20	-5	20,898	-0.02%
2021/11/26	25	69.22	15.5	69.32	68.60	9.5	21,168	0.04%
2021/11/25	36.2	70.97	30.2	70.87	70.60	6	21,544	0.03%
2021/11/24	33	70.56	35	70.30	71.70	-2	21,825	-0.01%
2021/11/23	27	70.68	16	70.59	69.50	11	22,059	0.05%
2021/11/22	72.3	71.54	20	71.80	71.20	52.3	22,250	0.24%
2021/11/19	111	73.00	90	72.77	72.00	21	22,468	0.09%	大買/
2021/11/18	152	76.95	166.5	76.18	74.30	-14.5	22,692	-0.06%	大買/大賣/
2021/11/17	123	75.67	110	76.32	76.60	13	22,937	0.06%	大買/大賣/
2021/11/16	59	76.15	41	76.52	76.10	18	23,234	0.08%
2021/11/15	97	75.74	96	76.30	77.10	1	23,129	0.00%
2021/11/12	95	73.40	103.1	73.56	72.90	-8.1	22,814	-0.04%	大賣/
2021/11/11	4.1	70.35	16	70.38	70.30	-12	22,494	-0.05%
2021/11/10	16	69.62	30	69.32	69.30	-14	22,421	-0.06%
2021/11/09	16	71.58	27.5	71.65	71.40	-11.5	22,333	-0.05%
2021/11/08	12.2	69.65	23.2	69.83	68.90	-11	22,056	-0.05%
2021/11/05	124	70.80	133.2	70.83	69.80	-9.2	22,045	-0.04%	大買/大賣/
2021/11/04	193	70.72	198.4	70.77	70.50	-5.4	21,995	-0.02%	大買/大賣/
2021/11/03	89.2	67.90	113	68.11	69.20	-23.8	21,721	-0.11%	大賣/
2021/11/02	135.3	68.50	79.2	68.52	68.70	56.1	21,595	0.26%	大買/
2021/11/01	19.2	66.75	36.2	66.76	66.80	-17	21,179	-0.08%
2021/10/29	11	67.00	33	67.05	66.40	-22	21,456	-0.10%
2021/10/28	22.1	66.39	25	66.36	66.10	-2.9	21,356	-0.01%
2021/10/27	43.1	66.46	18	66.81	66.50	25.1	21,276	0.12%
2021/10/26	45	67.39	46.4	67.42	66.10	-1.4	21,051	-0.01%
2021/10/25	93.2	66.95	46	67.21	67.60	47.2	20,900	0.23%
2021/10/22	41	68.50	99.7	68.95	69.50	-58.7	20,581	-0.28%
2021/10/21	20	65.89	40	65.94	65.40	-20	20,217	-0.10%
2021/10/20	21.3	65.46	18	65.64	65.60	3.3	20,230	0.02%
2021/10/19	30.2	66.37	30	65.78	65.20	0.2	20,243	0.00%
2021/10/18	9	65.19	12	64.88	64.00	-3	20,262	-0.01%
2021/10/15	37	66.02	34.3	66.02	65.40	2.7	20,318	0.01%
2021/10/14	17	64.42	11	64.60	63.60	6	20,393	0.03%
2021/10/13	15	64.82	33.4	64.89	63.50	-18.4	20,486	-0.09%
2021/10/12	41.1	67.30	37	66.67	66.50	4.1	20,602	0.02%
2021/10/08	245	67.25	254	67.47	67.20	-9	20,877	-0.04%	大買/大賣/
2021/10/07	51.2	65.39	63.2	65.77	66.20	-12	20,748	-0.06%
2021/10/06	43.1	64.00	20	63.00	61.90	23.1	20,929	0.11%
2021/10/05	32.2	62.74	34.2	64.16	65.30	-2	21,158	-0.01%
2021/10/04	23.2	62.20	16.1	62.17	61.10	7	21,377	0.03%
2021/10/01	63.4	63.20	49	62.77	62.00	14.4	21,852	0.07%
2021/09/30	129.2	65.24	91	64.98	65.00	38.2	22,125	0.17%	大買/
2021/09/29	81.4	66.40	72	66.46	64.40	9.4	22,091	0.04%
2021/09/28	51.2	66.49	114.1	66.26	68.30	-62.9	21,963	-0.29%	大賣/
2021/09/27	130.5	68.22	112.2	68.44	67.80	18.3	21,377	0.09%	大買/大賣/
2021/09/24	147.9	74.59	120	74.92	73.20	27.9	20,841	0.13%	大買/大賣/
2021/09/23	365.9	76.43	436.3	76.07	75.20	-70.4	20,504	-0.34%	大買/大賣/
2021/09/22	193	72.88	190	72.36	74.00	3	19,655	0.02%	大買/大賣/
2021/09/17	176.6	72.16	255.7	72.69	74.00	-79.1	19,780	-0.40%	大買/大賣/
2021/09/16	11.1	67.62	13.1	67.92	68.10	-2	19,538	-0.01%
2021/09/15	30	67.90	31.1	67.04	67.90	-1.1	20,570	-0.01%
2021/09/14	111	67.28	115.6	66.78	67.10	-4.6	21,067	-0.02%	大買/大賣/
2021/09/13	69.7	68.11	30.2	67.74	66.80	39.5	21,772	0.18%
2021/09/10	62.8	70.28	68.8	70.55	71.40	-5.9	22,090	-0.03%
2021/09/09	121.3	68.12	131.2	67.32	69.00	-9.9	22,192	-0.04%	大買/大賣/
2021/09/08	40.2	64.78	64.1	64.72	63.40	-23.9	21,866	-0.11%
2021/09/07	37.5	69.50	56	69.14	67.50	-18.6	21,743	-0.09%
2021/09/06	52.3	71.33	66	71.53	71.00	-13.7	21,739	-0.06%
2021/09/03	72.3	71.83	59.3	71.99	72.80	13	22,282	0.06%
2021/09/02	167	73.39	56.2	73.10	71.80	110.8	22,925	0.48%	大買/鉅額交易
2021/09/01	135.9	73.13	93	72.94	73.90	42.9	22,892	0.19%	大買/
2021/08/31	289.3	72.55	179.2	72.11	73.50	110.1	22,774	0.48%	大買/大賣/鉅額交易
2021/08/30	50.1	69.30	56	69.36	70.20	-5.9	22,515	-0.03%
2021/08/27	79.1	68.23	79.1	68.52	67.00	-0.1	22,888	0.00%
2021/08/26	170.1	72.72	89	71.34	71.00	81.1	22,684	0.36%	大買/
2021/08/25	228.1	72.58	216.1	72.36	73.60	12.1	22,699	0.05%	大買/大賣/
2021/08/24	87.3	71.25	120.2	71.20	71.90	-33	22,793	-0.14%	大賣/
2021/08/23	237.2	67.99	179.1	68.15	68.40	58.2	22,466	0.26%	大買/大賣/
2021/08/20	16	67.66	44.6	67.12	68.30	-28.6	21,927	-0.13%
2021/08/19	27	62.84	22	63.36	62.10	5	21,540	0.02%
2021/08/18	59	59.93	79	60.02	64.20	-20	21,563	-0.09%
2021/08/17	18.1	60.01	27	59.22	58.40	-9	21,806	-0.04%
2021/08/16	7	61.94	13	61.71	61.80	-6	21,904	-0.03%
2021/08/13	27.1	63.99	44	64.39	63.00	-16.9	22,091	-0.08%
2021/08/12	13	66.71	12	66.83	66.70	1	22,137	0.00%
2021/08/11	35.1	67.47	19.2	67.13	66.70	15.9	22,430	0.07%
2021/08/10	15.1	68.35	13	68.22	67.60	2.1	22,891	0.01%
2021/08/09	23.2	70.95	11.1	70.73	69.80	12.1	23,158	0.05%
2021/08/06	6	72.22	7	71.99	72.00	-1	23,356	0.00%
2021/08/05	13	72.11	18.1	72.10	71.60	-5.1	23,597	-0.02%
2021/08/04	116	74.64	83.1	73.83	72.90	32.9	23,730	0.14%	大買/
2021/08/03	15	72.79	12	73.02	72.80	3	23,608	0.01%
2021/08/02	12	71.43	22	71.60	72.60	-10	23,615	-0.04%
2021/07/30	20.1	72.84	5.1	72.55	71.50	15	23,555	0.06%
2021/07/29	13.2	72.98	10.8	73.00	72.50	2.4	23,566	0.01%
2021/07/28	18	71.21	30	71.65	72.20	-12	23,539	-0.05%
2021/07/27	26.2	73.83	24	73.26	73.00	2.2	23,608	0.01%
2021/07/26	30	75.41	13	75.14	75.80	17	23,587	0.07%
2021/07/23	23	74.60	12	74.06	73.70	11	23,536	0.05%
2021/07/22	39.1	75.70	37	75.84	75.60	2.1	23,612	0.01%
2021/07/21	18.1	75.16	28	75.11	74.00	-9.9	23,653	-0.04%
2021/07/20	25	74.04	37	74.18	74.90	-12	23,966	-0.05%
2021/07/19	53.2	76.71	33	76.47	75.50	20.2	24,015	0.08%
2021/07/16	14.2	76.73	50.2	77.37	77.40	-36	23,986	-0.15%
2021/07/15	73.2	77.21	45.1	77.81	77.90	28.1	23,945	0.12%
2021/07/14	41.2	78.96	96.6	79.81	80.10	-55.4	23,673	-0.23%
2021/07/13	101.4	80.84	90.6	80.59	79.50	10.8	23,558	0.05%	大買/
2021/07/12	65.5	80.36	84.7	79.89	80.00	-19.2	23,234	-0.08%
2021/07/09	320.5	78.68	197	77.21	77.10	123.5	22,821	0.54%	大買/大賣/鉅額交易
2021/07/08	85.8	75.55	129	76.30	77.90	-43.2	22,565	-0.19%	大賣/
2021/07/07	194.3	73.37	162.2	73.22	71.50	32.1	22,038	0.15%	大買/大賣/
2021/07/06	31	70.08	48	70.58	70.50	-17	21,536	-0.08%
2021/07/05	35.9	69.61	44	69.56	69.00	-8.1	21,469	-0.04%
2021/07/02	11	67.25	33	67.17	67.30	-22	21,371	-0.10%
2021/07/01	28.6	66.62	25	66.52	66.90	3.6	21,323	0.02%
2021/06/30	41.3	67.79	81.1	67.27	66.90	-39.9	21,245	-0.19%
2021/06/29	53	68.01	80.3	67.36	68.60	-27.3	21,157	-0.13%
2021/06/28	135	69.11	80.1	68.43	68.50	54.9	20,979	0.26%	大買/
2021/06/25	181.6	69.08	182.1	69.57	67.50	-0.5	20,524	0.00%	大買/大賣/
2021/06/24	330.3	66.26	314.1	66.47	66.60	16.2	19,750	0.08%	大買/大賣/
2021/06/23	75	63.95	148.1	65.49	67.30	-73.1	18,688	-0.39%	大賣/
2021/06/22	179	63.52	168.3	63.18	61.20	10.7	18,167	0.06%	大買/大賣/
2021/06/21	232.5	61.72	434.3	61.74	62.20	-201.8	17,304	-1.17%	大買/大賣/鉅額交易
2021/06/18	54.1	59.72	68	59.58	58.20	-13.9	16,717	-0.08%
2021/06/17	186	59.29	34	59.06	59.30	152	16,341	0.93%	大買/鉅額交易
2021/06/16	39	59.06	41.3	59.01	58.90	-2.3	16,350	-0.01%
2021/06/15	61.1	59.38	43	59.58	59.60	18.1	16,266	0.11%
2021/06/11	376.1	60.31	391	59.07	58.70	-14.9	16,170	-0.09%	大買/大賣/
2021/06/10	168.3	59.64	200.1	59.74	61.50	-31.8	15,582	-0.20%	大買/大賣/
2021/06/09	77	57.98	54.4	57.91	57.00	22.6	14,780	0.15%
2021/06/08	56	57.64	71	57.73	58.00	-15	14,714	-0.10%
2021/06/07	74	56.61	89.2	56.57	57.10	-15.2	14,632	-0.10%
2021/06/04	195.6	58.09	340	57.67	55.60	-144.4	14,561	-0.99%	大買/大賣/鉅額交易
2021/06/03	36	57.50	50.1	57.52	57.60	-14.1	14,382	-0.10%
2021/06/02	102	57.20	74	57.20	57.40	28	15,129	0.19%	大買/
2021/06/01	286	56.75	159.8	56.80	57.10	126.2	15,199	0.83%	大買/大賣/鉅額交易
2021/05/31	52	54.82	74.4	54.49	55.20	-22.4	15,227	-0.15%
2021/05/28	24	52.81	20	52.88	53.10	4	15,469	0.03%
2021/05/27	21	51.89	13	52.28	52.50	8	15,987	0.05%
2021/05/26	53	53.55	39	53.13	53.10	14	16,018	0.09%
2021/05/25	97	53.61	98	53.70	53.70	-1	16,292	-0.01%
2021/05/24	28	51.75	17	51.98	52.40	11	16,165	0.07%
2021/05/21	27	51.31	33	51.16	51.00	-6	16,101	-0.04%
2021/05/20	40.2	50.58	24	50.63	49.15	16.2	16,063	0.10%
2021/05/19	45	50.72	30	50.94	50.80	15	16,355	0.09%
2021/05/18	117	50.19	109.1	50.42	50.50	7.9	16,269	0.05%	大買/大賣/
2021/05/17	26	46.77	41	46.71	48.25	-15	16,002	-0.09%
2021/05/14	42	46.03	110	45.65	45.90	-68	15,709	-0.43%	大賣/
2021/05/13	80	42.89	42	42.50	43.85	38	15,454	0.25%
2021/05/12	283.1	45.28	72	43.08	41.85	211.1	15,261	1.38%	大買/鉅額交易
2021/05/11	55	47.30	286	45.99	46.50	-231	15,083	-1.53%	大賣/鉅額交易
2021/05/10	13	50.70	21	50.28	51.00	-8	14,954	-0.05%
2021/05/07	6.1	49.36	2	49.48	50.00	4.1	15,094	0.03%
2021/05/06	8.1	49.24	2	48.80	48.60	6.1	15,325	0.04%
2021/05/05	13.1	49.22	3	49.18	49.45	10.1	15,640	0.06%
2021/05/04	52.1	48.84	20	49.44	48.60	32.1	15,717	0.20%
2021/05/03	8.1	52.74	5	52.74	52.40	3.1	15,715	0.02%
2021/04/29	14.3	54.98	3	55.13	54.90	11.3	15,787	0.07%
2021/04/28	19.2	54.93	17	55.10	54.40	2.2	15,954	0.01%
2021/04/27	32.4	55.80	46.1	56.08	55.20	-13.7	16,104	-0.09%
2021/04/26	103.2	57.93	96.3	57.69	57.60	6.9	16,107	0.04%	大買/
2021/04/23	37.7	56.53	40	56.13	56.80	-2.3	16,313	-0.01%
2021/04/22	31	55.64	5.1	55.24	54.50	25.9	17,306	0.15%
2021/04/21	15	56.03	15.4	56.11	55.80	-0.4	18,548	0.00%
2021/04/20	9.1	55.41	19	55.59	55.60	-9.9	18,986	-0.05%
2021/04/19	5	54.46	9	54.83	55.00	-4	19,073	-0.02%
2021/04/16	4	53.35	17	54.33	54.50	-13	19,226	-0.07%
2021/04/15	24	53.04	21	53.01	53.30	3	19,540	0.02%
2021/04/14	48	51.73	24.3	52.01	52.10	23.8	20,165	0.12%
2021/04/13	23.2	54.07	8	53.90	53.30	15.2	20,424	0.07%
2021/04/12	5	55.12	9	55.49	55.10	-4	20,580	-0.02%
2021/04/09	11	55.58	22	56.00	55.60	-11	20,790	-0.05%
2021/04/08	9.2	56.19	25.2	56.28	56.30	-16.1	20,714	-0.08%
2021/04/07	14	55.18	6	55.32	55.20	8	20,671	0.04%
2021/04/06	8	54.96	9	54.96	55.00	-1	20,774	0.00%
2021/04/01	16	56.05	6	56.35	55.10	10	20,871	0.05%
2021/03/31	41	55.75	44	55.80	56.20	-3	20,914	-0.01%
2021/03/30	12	54.71	14	54.97	55.20	-2	20,906	-0.01%
2021/03/29	14	54.84	5	55.20	54.70	9	21,165	0.04%
2021/03/26	7.1	54.82	9	54.83	55.00	-1.9	21,781	-0.01%
2021/03/25	14	55.54	21	55.80	54.90	-7	22,481	-0.03%
2021/03/24	8	55.14	11	55.30	55.80	-3	23,017	-0.01%
2021/03/23	35	55.93	56	55.99	55.20	-21	24,177	-0.09%
2021/03/22	15.2	54.43	11	54.33	54.50	4.2	25,564	0.02%
2021/03/19	21	54.67	2	54.70	54.90	19	26,379	0.07%
2021/03/18	18.2	55.39	14	55.37	55.40	4.2	26,682	0.02%
2021/03/17	34.3	55.17	18.1	55.21	55.20	16.2	26,843	0.06%
2021/03/16	28	55.94	7	56.40	56.00	21	26,959	0.08%
2021/03/15	22	56.72	5	56.94	56.60	17	27,473	0.06%
2021/03/12	50	57.64	35	57.37	56.80	15	28,315	0.05%
2021/03/11	15.1	56.44	21	56.42	57.20	-5.9	28,314	-0.02%
2021/03/10	57	56.48	62.7	56.38	55.80	-5.7	28,369	-0.02%
2021/03/09	113	57.21	108.2	57.12	56.10	4.8	28,478	0.02%	大買/大賣/
2021/03/08	302.5	58.52	300.3	58.65	58.50	2.2	28,130	0.01%	大買/大賣/
2021/03/05	70.5	56.22	87	56.54	57.40	-16.5	27,418	-0.06%
2021/03/04	76	56.13	99	56.38	55.20	-23	27,432	-0.08%
2021/03/03	115	56.16	56	56.11	56.00	59	27,244	0.22%	大買/
2021/03/02	29	56.77	89.1	56.76	56.90	-60.1	27,361	-0.22%
2021/02/26	38	54.55	9	54.40	54.20	29	27,598	0.11%
2021/02/25	112	56.47	89	57.21	55.90	23	28,817	0.08%	大買/
2021/02/24	45	55.66	70	55.81	56.20	-25	28,672	-0.09%
2021/02/23	21	54.80	27	55.04	54.60	-6	28,567	-0.02%
2021/02/22	39	55.54	35	55.52	55.30	4	29,133	0.01%
2021/02/19	119	56.00	189	55.70	55.20	-70	29,472	-0.24%	大買/大賣/
2021/02/18	111	54.76	55.8	55.23	54.70	55.3	29,370	0.19%	大買/
2021/02/17	42.5	55.15	145.4	54.86	55.10	-102.9	29,266	-0.35%	大賣/鉅額交易
2021/02/05	26.2	52.57	23.2	52.81	52.40	3.1	29,022	0.01%
2021/02/04	14	52.51	27	52.14	52.60	-13	29,098	-0.04%
2021/02/03	23	51.95	6	52.10	51.80	17	29,153	0.06%
2021/02/02	23.2	52.04	10	52.07	52.30	13.2	29,241	0.05%
2021/02/01	25.2	51.40	16.4	51.80	51.70	8.8	29,392	0.03%
2021/01/29	39.1	53.59	43.2	53.37	52.10	-4.1	29,399	-0.01%
2021/01/28	102.3	54.29	99	54.44	54.00	3.3	29,365	0.01%	大買/
2021/01/27	110	54.44	129	54.37	54.30	-19	29,304	-0.06%	大買/大賣/
2021/01/26	42	52.89	44	52.88	52.60	-2	29,082	-0.01%
2021/01/25	33.3	51.99	10	52.22	52.10	23.3	29,081	0.08%
2021/01/22	34.2	52.73	41	52.64	53.30	-6.8	29,043	-0.02%
2021/01/21	109	52.41	45	52.19	51.90	64	29,111	0.22%	大買/
2021/01/20	72	52.63	23	52.57	51.80	49	29,221	0.17%
2021/01/19	25.1	55.45	37	55.37	54.90	-11.9	29,169	-0.04%
2021/01/18	158	57.51	120	57.96	56.00	38	29,279	0.13%	大買/大賣/
2021/01/15	295	59.93	273.6	60.02	57.20	21.4	28,862	0.07%	大買/大賣/
2021/01/14	314.1	59.17	409	58.90	58.60	-94.9	28,001	-0.34%	大買/大賣/
2021/01/13	162	54.45	216.2	53.47	55.80	-54.2	27,286	-0.20%	大買/大賣/
2021/01/12	62	51.40	135	51.46	51.90	-73	27,793	-0.26%	大賣/
2021/01/11	98	51.42	43	51.39	51.30	55	29,346	0.19%
2021/01/08	197	54.06	222	54.05	52.80	-25	29,446	-0.08%	大買/大賣/
2021/01/07	213	55.32	267	55.52	54.80	-54	29,322	-0.18%	大買/大賣/
2021/01/06	98	53.74	86.1	53.68	54.40	11.9	28,939	0.04%
2021/01/05	31	52.23	38	52.31	52.90	-7	28,551	-0.02%
2021/01/04	110	51.87	116.5	51.80	51.90	-6.5	28,438	-0.02%	大買/大賣/
2020/12/31	31	50.61	27	50.77	50.50	4	28,400	0.01%
2020/12/30	47	50.82	27	51.06	50.90	20	28,752	0.07%
2020/12/29	44	50.56	15	50.31	50.30	29	28,854	0.10%
2020/12/28	27.1	50.62	31.5	50.70	50.60	-4.4	28,837	-0.02%
2020/12/25	46	51.06	51.2	50.96	50.90	-5.2	28,916	-0.02%
2020/12/24	21	51.80	23.3	51.94	51.80	-2.3	29,015	-0.01%
2020/12/23	78	52.02	70	52.16	51.70	8	29,190	0.03%
2020/12/22	139	54.07	354.5	54.50	51.50	-215.5	29,768	-0.72%	大買/大賣/鉅額交易
2020/12/21	236	57.22	210	57.28	56.70	26	29,556	0.09%	大買/大賣/
2020/12/18	219	56.16	115	56.17	56.20	104	29,020	0.36%	大買/大賣/鉅額交易
2020/12/17	312	56.42	304	56.33	55.30	8	28,672	0.03%	大買/大賣/
2020/12/16	279.1	54.88	293.1	54.88	56.30	-14.1	27,633	-0.05%	大買/大賣/
2020/12/15	140.5	53.03	156	53.04	51.70	-15.5	26,277	-0.06%	大買/大賣/
2020/12/14	59.2	52.32	47	52.13	52.30	12.2	25,856	0.05%
2020/12/11	87.3	50.57	75	50.55	51.30	12.3	25,771	0.05%
2020/12/10	70	51.04	58	51.07	50.30	12	25,930	0.05%
2020/12/09	142.8	53.02	122.4	52.74	52.00	20.4	25,920	0.08%	大買/大賣/
2020/12/08	208.3	52.12	194	52.05	52.20	14.3	25,644	0.06%	大買/大賣/
2020/12/07	50	50.26	53	50.57	50.10	-3	25,214	-0.01%
2020/12/04	27.2	49.82	46	49.88	49.50	-18.8	25,529	-0.07%
2020/12/03	39.1	49.99	41	49.88	50.80	-1.9	25,769	-0.01%
2020/12/02	32.1	50.26	66.1	50.12	49.75	-34	26,120	-0.13%
2020/12/01	37	50.60	78	50.52	50.50	-41	26,385	-0.16%
2020/11/30	105.6	52.06	80	52.11	51.60	25.6	26,717	0.10%	大買/
2020/11/27	86	51.33	118	51.48	51.80	-32	27,004	-0.12%	大賣/
2020/11/26	176.1	50.77	201	51.24	50.50	-25	27,466	-0.09%	大買/大賣/
2020/11/25	236.1	51.50	176	51.55	50.20	60.1	27,248	0.22%	大買/大賣/
2020/11/24	146.4	51.47	195	51.25	51.30	-48.6	27,467	-0.18%	大買/大賣/
2020/11/23	62	48.73	122	48.63	48.50	-60	27,037	-0.22%	大賣/
2020/11/20	68	48.08	64	48.03	47.95	4	27,737	0.01%
2020/11/19	218.4	48.30	192	48.09	47.60	26.4	28,676	0.09%	大買/大賣/
2020/11/18	104.3	46.76	130	46.88	47.45	-25.7	30,627	-0.08%	大買/大賣/
2020/11/17	116	45.66	183	45.45	45.45	-67	31,153	-0.22%	大買/大賣/
2020/11/16	98	44.38	67	44.56	44.35	31	32,848	0.09%
2020/11/13	51.1	44.09	11	43.91	44.10	40.1	34,025	0.12%
2020/11/12	34	44.41	66	44.27	44.45	-32	35,252	-0.09%
2020/11/11	62	43.71	12	43.71	43.65	50	36,177	0.14%
2020/11/10	68	44.59	38	44.48	44.00	30	38,066	0.08%
2020/11/09	57	44.45	63	44.68	44.90	-6	41,214	-0.01%
2020/11/06	60	44.85	54	44.75	44.30	6	42,827	0.01%
2020/11/05	60	44.86	26	44.79	44.40	34	43,410	0.08%
2020/11/04	50	45.11	39	45.29	45.15	11	44,703	0.02%
2020/11/03	51	44.43	86	44.33	44.85	-35	45,064	-0.08%
2020/11/02	45	43.17	40	43.61	43.20	5	45,504	0.01%
2020/10/30	47	44.38	42	44.60	43.95	5	46,417	0.01%
2020/10/29	68	44.09	58	43.99	44.95	10	46,758	0.02%
2020/10/28	80	44.75	55	44.69	44.55	25	46,990	0.05%
2020/10/27	42	45.74	48	45.99	45.80	-6	47,118	-0.01%
2020/10/26	67	46.68	65	46.60	46.10	2	47,493	0.00%
2020/10/23	46	47.80	37	47.81	47.60	9	48,034	0.02%
2020/10/22	154	48.30	106	48.38	48.05	48	48,619	0.10%	大買/大賣/
2020/10/21	92	50.14	72	49.72	48.95	20	49,101	0.04%
2020/10/20	866	50.68	919	50.82	51.20	-53	49,549	-0.11%	大買/大賣/
2020/10/19	416	49.99	415	50.16	50.90	1	49,388	0.00%	大買/大賣/
2020/10/16	61.1	46.78	52	46.70	46.35	9.1	48,913	0.02%
2020/10/15	44	46.40	23	46.37	45.95	21	49,896	0.04%
2020/10/14	68	46.66	89	46.88	47.35	-21	51,513	-0.04%
2020/10/13	68.1	45.26	87	45.47	45.40	-19	53,410	-0.04%
2020/10/12	40	46.05	50	46.20	45.40	-10	54,813	-0.02%
2020/10/08	48	46.35	49	46.29	46.20	-1	56,601	0.00%
2020/10/07	128	46.28	176	45.85	45.85	-48	57,105	-0.08%	大買/大賣/
2020/10/06	42	46.40	17	46.27	46.55	25	58,423	0.04%
2020/10/05	7	44.99	35	45.04	45.35	-28	58,930	-0.05%
2020/09/30	98	44.35	101	44.47	44.60	-3	59,080	-0.01%	大賣/
2020/09/29	43	45.13	85	45.09	45.35	-42	59,132	-0.07%
2020/09/28	87	44.56	116	44.53	44.50	-29	59,409	-0.05%	大賣/
2020/09/25	285	45.74	111	44.51	43.95	174	60,014	0.29%	大買/大賣/鉅額交易
2020/09/24	113	46.95	212	47.01	47.00	-99	60,188	-0.16%	大買/大賣/
2020/09/23	34	46.95	63	46.69	46.30	-29	59,961	-0.05%
2020/09/22	52	47.54	67	47.54	47.30	-15	60,325	-0.02%
2020/09/21	57	48.95	122	48.99	48.20	-65	61,168	-0.11%	大賣/
2020/09/18	109	48.79	91	48.83	49.40	18	61,286	0.03%	大買/
2020/09/17	106	48.50	66	48.63	48.50	40	61,454	0.07%	大買/
2020/09/16	103	49.59	117	49.96	49.25	-14	61,484	-0.02%	大買/大賣/
2020/09/15	58	49.84	25	49.75	49.15	33	61,668	0.05%
2020/09/14	63	49.82	77	49.97	49.60	-14	61,621	-0.02%
2020/09/11	81	49.69	59	49.61	48.85	22	62,002	0.04%
2020/09/10	129	50.34	129	50.21	49.70	0	63,001	0.00%	大買/大賣/
2020/09/09	138	50.96	166	51.00	50.70	-28	63,631	-0.04%	大買/大賣/
2020/09/08	156	51.37	131	51.34	50.60	25	63,687	0.04%	大買/大賣/
2020/09/07	152	52.97	179	52.61	51.80	-27	63,840	-0.04%	大買/大賣/
2020/09/04	94	53.78	120	53.07	54.80	-26	63,910	-0.04%	大賣/
2020/09/03	135	54.71	95	54.47	53.90	40	64,048	0.06%	大買/
2020/09/02	105	53.52	131	53.76	53.80	-26	64,353	-0.04%	大買/大賣/
2020/09/01	150	52.54	128	52.39	53.10	22	64,129	0.03%	大買/大賣/
2020/08/31	92	52.23	86	51.81	51.40	6	63,696	0.01%
2020/08/28	239	52.58	149	52.61	51.80	90	63,696	0.14%	大買/大賣/
2020/08/27	184	54.83	204	54.80	55.10	-20	63,450	-0.03%	大買/大賣/
2020/08/26	178	54.84	196	55.06	53.90	-18	63,286	-0.03%	大買/大賣/
2020/08/25	310	54.57	292	54.71	54.00	18	62,944	0.03%	大買/大賣/
2020/08/24	605	57.82	404	57.22	55.20	201	62,792	0.32%	大買/大賣/鉅額交易
2020/08/21	222	56.07	369	56.80	57.40	-147	61,011	-0.24%	大買/大賣/鉅額交易
2020/08/20	386.2	54.87	551	53.83	52.20	-164.8	62,227	-0.26%	大買/大賣/鉅額交易
2020/08/19	318	56.68	248	56.80	56.60	70	61,656	0.11%	大買/大賣/
2020/08/18	325	54.61	484.2	54.59	56.20	-159.2	61,108	-0.26%	大買/大賣/鉅額交易
2020/08/17	316	53.85	216.2	53.64	53.10	99.8	60,793	0.16%	大買/大賣/
2020/08/14	622.2	52.38	539.2	52.24	53.10	83.1	60,487	0.14%	大買/大賣/
2020/08/13	763.1	50.74	729.1	50.53	52.20	34	58,936	0.06%	大買/大賣/
2020/08/12	392	46.05	642	46.63	48.20	-250	56,215	-0.44%	大買/大賣/鉅額交易
2020/08/11	183.2	43.81	238	43.96	43.85	-54.8	55,202	-0.10%	大買/大賣/
2020/08/10	440	44.56	380	44.28	43.60	60	55,347	0.11%	大買/大賣/
2020/08/07	131	42.31	154	42.30	42.10	-23	54,708	-0.04%	大買/大賣/
2020/08/06	117	41.99	66	41.77	41.40	51	55,555	0.09%	大買/
2020/08/05	292	42.12	245	41.88	42.70	47	55,729	0.08%	大買/大賣/
2020/08/04	131	40.76	51	40.51	40.35	80	55,561	0.14%	大買/
2020/08/03	66	40.66	94	40.87	41.20	-28	55,548	-0.05%
2020/07/31	84	40.63	72	40.33	40.30	12	55,641	0.02%
2020/07/30	166	40.92	123	40.91	40.80	43	56,159	0.08%	大買/大賣/
2020/07/29	323	41.41	132	41.22	40.55	191	56,588	0.34%	大買/大賣/鉅額交易
2020/07/28	131	42.30	176	42.36	42.50	-45	56,594	-0.08%	大買/大賣/
2020/07/27	168	42.86	201	42.97	42.15	-33	56,788	-0.06%	大買/大賣/
2020/07/24	250.1	43.09	175	42.34	41.55	75.1	56,984	0.13%	大買/大賣/
2020/07/23	154	43.42	174	43.56	43.75	-20	57,673	-0.03%	大買/大賣/
2020/07/22	206	42.90	253.2	42.57	42.30	-47.2	58,198	-0.08%	大買/大賣/
2020/07/21	431	42.12	470	42.07	41.80	-39	57,408	-0.07%	大買/大賣/
2020/07/20	423.2	39.89	403	39.87	41.90	20.2	57,098	0.04%	大買/大賣/
2020/07/17	578	39.23	671	39.31	38.10	-93	56,222	-0.17%	大買/大賣/
2020/07/16	274	37.87	351.5	38.04	38.80	-77.5	54,977	-0.14%	大買/大賣/
2020/07/15	397	37.19	531.8	37.34	36.55	-134.8	54,307	-0.25%	大買/大賣/鉅額交易
2020/07/14	256	36.08	209	35.92	35.65	47	54,106	0.09%	大買/大賣/
2020/07/13	402	35.75	474	35.95	36.50	-72	54,451	-0.13%	大買/大賣/
2020/07/10	100	33.79	118	33.20	33.90	-18	54,216	-0.03%	大賣/
2020/07/09	35	34.10	34	34.11	33.65	1	54,678	0.00%
2020/07/08	77	33.95	115	34.05	34.20	-38	55,282	-0.07%	大賣/
2020/07/07	116	34.31	157	33.99	33.70	-41	55,943	-0.07%	大買/大賣/
2020/07/06	277	35.42	325.2	35.56	35.15	-48.2	56,323	-0.09%	大買/大賣/
2020/07/03	358	34.51	365	34.48	34.50	-7	56,313	-0.01%	大買/大賣/
2020/07/02	51	33.29	79	33.38	33.20	-28	55,775	-0.05%
2020/07/01	240	33.97	176	33.78	33.40	64	56,138	0.11%	大買/大賣/
2020/06/30	224	33.78	263.1	33.67	33.60	-39.1	57,055	-0.07%	大買/大賣/
2020/06/29	126	32.16	144	32.25	32.10	-18	57,793	-0.03%	大買/大賣/
2020/06/24	133.3	31.79	129	31.79	32.00	4.3	59,076	0.01%	大買/大賣/
2020/06/23	109.1	31.65	134	31.98	31.65	-24.9	60,318	-0.04%	大買/大賣/
2020/06/22	157	32.63	55	32.54	32.05	102	60,822	0.17%	大買/鉅額交易
2020/06/19	80	33.17	62	33.26	33.30	18	61,315	0.03%
2020/06/18	200	33.24	195	32.90	33.15	5	61,646	0.01%	大買/大賣/
2020/06/17	672	33.94	404	33.80	33.20	268	61,513	0.44%	大買/大賣/鉅額交易
2020/06/16	250	33.13	331	33.46	34.25	-81	61,513	-0.13%	大買/大賣/
2020/06/15	122.1	31.62	140	31.59	31.15	-17.9	61,691	-0.03%	大買/大賣/
2020/06/12	152	32.68	96	32.62	32.45	56	63,144	0.09%	大買/
2020/06/11	163.2	33.40	206	33.45	33.75	-42.8	64,561	-0.07%	大買/大賣/
2020/06/10	164	33.19	146.2	33.35	33.10	17.8	65,914	0.03%	大買/大賣/
2020/06/09	202	34.36	223	34.45	33.90	-21	67,752	-0.03%	大買/大賣/
2020/06/08	84.3	34.63	65	34.57	33.95	19.3	68,454	0.03%
2020/06/05	114	35.11	216	35.19	35.00	-102	70,044	-0.15%	大買/大賣/鉅額交易
2020/06/04	138	35.48	115	35.46	35.00	23	71,378	0.03%	大買/大賣/
2020/06/03	144	35.35	125	35.51	35.25	19	72,543	0.03%	大買/大賣/
2020/06/02	305	37.10	236	36.39	36.10	69	73,155	0.09%	大買/大賣/
2020/06/01	110	37.44	126.2	37.65	37.80	-16.2	73,512	-0.02%	大買/大賣/
2020/05/29	130	37.02	112	37.37	37.25	18	74,101	0.02%	大買/大賣/
2020/05/28	253	37.23	126.3	37.18	37.00	126.7	74,253	0.17%	大買/大賣/鉅額交易
2020/05/27	418.5	38.28	288	38.26	36.90	130.5	73,667	0.18%	大買/大賣/鉅額交易
2020/05/26	138	34.84	197.1	35.72	36.45	-59.1	71,644	-0.08%	大買/大賣/
2020/05/25	189	32.88	162	32.46	33.15	27	70,485	0.04%	大買/大賣/
2020/05/22	254	34.03	166	34.01	33.35	88	69,924	0.13%	大買/大賣/
2020/05/21	126	33.50	82	33.76	33.65	44	69,183	0.06%	大買/
2020/05/20	99	33.31	128	33.22	32.70	-29	68,662	-0.04%	大賣/
2020/05/19	51.2	32.98	74	33.14	33.50	-22.8	68,360	-0.03%
2020/05/18	129	32.89	77	32.81	32.30	52	67,883	0.08%	大買/
2020/05/15	114	33.63	165	33.57	34.10	-51	67,270	-0.08%	大買/大賣/
2020/05/14	117	33.26	107	33.11	32.55	10	66,571	0.02%	大買/大賣/
2020/05/13	270.3	34.56	180	34.01	33.60	90.3	66,131	0.14%	大買/大賣/
2020/05/12	49	33.93	72	34.11	34.50	-23	65,016	-0.04%
2020/05/11	159	34.01	159	33.95	33.25	0	64,952	0.00%	大買/大賣/
2020/05/08	114	33.35	105	33.39	33.20	9	64,286	0.01%	大買/大賣/
2020/05/07	193	32.84	208	32.91	33.50	-15	64,040	-0.02%	大買/大賣/
2020/05/06	151	32.63	188	32.37	32.15	-37	63,725	-0.06%	大買/大賣/
2020/05/05	296	33.94	274	33.62	33.00	22	63,131	0.03%	大買/大賣/
2020/05/04	190	32.79	206	33.09	34.05	-16	62,617	-0.03%	大買/大賣/
2020/04/30	108	32.91	117	33.02	33.05	-9	62,094	-0.01%	大買/大賣/
2020/04/29	154	32.01	213	31.98	32.10	-59	61,518	-0.10%	大買/大賣/
2020/04/28	414	32.21	324	32.15	31.25	90	60,935	0.15%	大買/大賣/
2020/04/27	271	30.05	328	29.90	31.50	-57	59,408	-0.10%	大買/大賣/
2020/04/24	67	28.55	78	28.51	28.65	-11	58,034	-0.02%
2020/04/23	161	28.35	154	28.33	28.50	7	57,913	0.01%	大買/大賣/
2020/04/22	115	27.84	143	27.60	28.35	-28	57,177	-0.05%	大買/大賣/
2020/04/21	256	27.62	237	27.69	27.05	19	56,362	0.03%	大買/大賣/
2020/04/20	97	27.88	150	27.95	27.70	-53	55,798	-0.09%	大賣/
2020/04/17	381	28.46	237	28.62	27.80	144	55,711	0.26%	大買/大賣/鉅額交易
2020/04/16	174	28.04	270	27.90	28.60	-96	54,579	-0.18%	大買/大賣/
2020/04/15	484	28.49	379	27.97	27.80	105	54,265	0.19%	大買/大賣/鉅額交易
2020/04/14	262	27.83	277	27.71	28.75	-15	53,103	-0.03%	大買/大賣/
2020/04/13	328	26.78	303	26.72	26.80	25	52,502	0.05%	大買/大賣/
2020/04/10	143	26.57	168	26.37	26.40	-25	52,164	-0.05%	大買/大賣/
2020/04/09	134	25.94	112	26.27	25.35	22	51,436	0.04%	大買/大賣/
2020/04/08	124	27.48	144	27.54	26.50	-20	50,729	-0.04%	大買/大賣/
2020/04/07	122	28.43	84	28.56	28.35	38	49,950	0.08%	大買/
2020/04/06	179	26.63	211	26.82	26.90	-32	50,020	-0.06%	大買/大賣/
2020/04/01	380	24.61	358	24.72	25.15	22	49,877	0.04%	大買/大賣/
2020/03/31	424	24.41	586	24.56	24.25	-162	48,514	-0.33%	大買/大賣/鉅額交易
2020/03/30	390	23.08	370	23.22	23.60	20	46,687	0.04%	大買/大賣/
2020/03/27	155	22.65	204	22.46	23.10	-49	45,112	-0.11%	大買/大賣/
2020/03/26	168	20.65	169	20.71	21.00	-1	43,532	0.00%	大買/大賣/
2020/03/25	188	19.93	239	20.04	20.20	-51	42,629	-0.12%	大買/大賣/
2020/03/24	217	18.60	206	18.63	18.85	11	41,664	0.03%	大買/大賣/
2020/03/23	108	16.80	149	17.43	17.75	-41	41,110	-0.10%	大買/大賣/
2020/03/20	279	18.25	321	18.23	18.00	-42	40,715	-0.10%	大買/大賣/
2020/03/19	387	17.65	342	18.02	17.20	45	39,451	0.11%	大買/大賣/
2020/03/18	578	19.66	546	19.41	19.10	32	38,401	0.08%	大買/大賣/
2020/03/17	555	20.52	515	20.55	20.05	40	36,538	0.11%	大買/大賣/
2020/03/16	967	21.18	810	21.16	19.80	157	34,930	0.45%	大買/大賣/鉅額交易
2020/03/13	822	19.89	803.3	19.65	21.85	18.7	33,077	0.06%	大買/大賣/
2020/03/12	189	20.77	120	20.57	19.90	69	30,903	0.22%	大買/大賣/
2020/03/11	526	21.91	553	22.12	22.10	-27	29,944	-0.09%	大買/大賣/
2020/03/10	345	19.86	422	19.98	20.50	-77	27,942	-0.28%	大買/大賣/
2020/03/09	299	19.97	228	19.89	18.65	71	26,321	0.27%	大買/大賣/
2020/03/06	220	19.56	320	19.25	20.10	-100	24,818	-0.40%	大買/大賣/
2020/03/05	207	18.14	359	18.30	18.50	-152	23,647	-0.64%	大買/大賣/鉅額交易
2020/03/04	210	17.28	298	17.46	17.75	-88	22,811	-0.39%	大買/大賣/
2020/03/03	94	16.49	225	16.68	17.05	-131	21,797	-0.60%	大賣/鉅額交易
2020/03/02	30	15.31	32	15.31	15.50	-2	21,006	-0.01%
2020/02/27	43	15.07	31	15.24	14.80	12	21,197	0.06%
2020/02/26	82	15.82	67	15.68	15.45	15	21,767	0.07%
2020/02/25	65	15.79	56	15.62	15.95	9	22,681	0.04%
2020/02/24	57	15.82	95	15.79	15.65	-38	23,338	-0.16%
2020/02/21	45	16.18	123	15.98	16.10	-78	23,798	-0.33%	大賣/
2020/02/20	46	15.80	37	15.79	15.85	9	24,220	0.04%
2020/02/19	45	15.72	62	15.73	15.70	-17	24,387	-0.07%
2020/02/18	74	15.63	20	15.55	15.70	54	24,726	0.22%
2020/02/17	50	15.59	38	15.56	15.55	12	24,570	0.05%
2020/02/14	228	15.69	43	15.72	15.75	185	24,439	0.76%	大買/鉅額交易
2020/02/13	75	15.50	89	15.37	15.25	-14	24,131	-0.06%
2020/02/12	78	15.35	59	15.41	15.50	19	23,954	0.08%
2020/02/11	54	14.53	37	14.73	14.85	17	23,255	0.07%
2020/02/10	25	13.72	39	14.14	14.40	-14	23,187	-0.06%
2020/02/07	82	14.51	36	14.40	14.30	46	23,024	0.20%
2020/02/06	207	14.81	195	14.89	14.95	12	22,816	0.05%	大買/大賣/
2020/02/05	115	14.80	71.6	14.77	14.40	43.4	22,607	0.19%	大買/
2020/02/04	69	14.89	55	15.00	15.00	14	22,350	0.06%
2020/02/03	62	14.15	79	14.37	14.35	-17	23,078	-0.07%
2020/01/31	136	15.57	143.8	15.39	15.30	-7.8	22,970	-0.03%	大買/大賣/
2020/01/30	87	16.51	18.2	16.47	16.20	68.8	22,697	0.30%
2020/01/20	77	18.04	18	18.03	18.00	59	22,672	0.26%
2020/01/17	53	17.76	25	17.92	18.00	28	22,658	0.12%
2020/01/16	27	17.91	5	17.86	17.70	22	22,405	0.10%
2020/01/15	43	18.26	6	18.21	18.10	37	22,242	0.17%
2020/01/14	46	18.28	20	18.32	18.40	26	22,156	0.12%
2020/01/13	54	18.19	72	18.32	17.85	-18	21,854	-0.08%
2020/01/10	40.6	17.87	34	17.94	17.80	6.6	21,099	0.03%
2020/01/09	81	18.10	120	17.72	18.30	-39	20,514	-0.19%	大賣/
2020/01/08	19	16.81	74	16.95	17.15	-55	19,878	-0.28%
2020/01/07	240	17.26	154	17.02	17.05	86	19,780	0.43%	大買/大賣/
2020/01/06	31	17.32	225	17.26	17.40	-194	19,344	-1.00%	大賣/鉅額交易
2020/01/03	35	16.99	38	16.95	16.85	-3	18,782	-0.02%
2020/01/02	28	16.88	30	16.84	16.85	-2	18,502	-0.01%
2019/12/31	22	16.52	13	16.72	16.65	9	18,242	0.05%
2019/12/30	137	17.00	84	16.98	16.80	53	18,122	0.29%	大買/
2019/12/27	45	16.64	99	16.73	16.75	-54	17,507	-0.31%
2019/12/26	4	16.08	31	16.08	16.20	-27	17,016	-0.16%
2019/12/25	4	15.71	4	15.64	15.80	0	16,928	0.00%
2019/12/24	4	15.45	4	15.31	15.60	0	17,015	0.00%
2019/12/23	139	15.60	12	15.49	15.30	127	17,047	0.74%	大買/鉅額交易
2019/12/20	26	15.65	14	15.75	15.75	12	17,021	0.07%
2019/12/19	8	15.78	4	15.79	15.80	4	17,045	0.02%
2019/12/18	32	15.90	9	16.06	15.75	23	17,159	0.13%
2019/12/17	6	16.38	6	16.53	16.25	0	17,121	0.00%
2019/12/16	7	16.06	5	16.10	16.25	2	17,244	0.01%
2019/12/13	8	16.17	14	16.31	15.95	-6	17,293	-0.03%
2019/12/12	12	16.44	33	16.46	16.30	-21	17,347	-0.12%
2019/12/11	50	16.59	18	16.58	16.50	32	17,921	0.18%
2019/12/10	20	16.30	34	16.30	16.55	-14	17,896	-0.08%
2019/12/09	10	16.33	18	16.39	16.30	-8	18,240	-0.04%
2019/12/06	81	16.29	120	16.29	16.35	-39	18,132	-0.22%	大賣/
2019/12/05	13	15.68	17	15.67	15.70	-4	17,726	-0.02%
2019/12/04	11	15.59	6	15.50	15.55	5	18,063	0.03%
2019/12/03	87	15.54	10	15.56	15.70	77	18,789	0.41%
2019/12/02	61	15.12	43	15.23	15.50	18	19,620	0.09%
2019/11/29	15	15.75	107	15.70	15.50	-92	19,782	-0.47%	大賣/
2019/11/28	16	15.71	7	15.77	15.60	9	20,209	0.04%
2019/11/27	126	15.95	12	15.95	16.10	114	20,992	0.54%	大買/鉅額交易
2019/11/26	20	16.15	37	16.11	16.15	-17	21,042	-0.08%
2019/11/25	128	16.54	243	16.41	16.25	-115	20,617	-0.56%	大買/大賣/鉅額交易
2019/11/22	107	16.55	301	16.46	16.15	-194	19,834	-0.98%	大買/大賣/鉅額交易
2019/11/21	36	16.31	586	15.97	16.55	-550	18,704	-2.94%	大賣/鉅額交易
2019/11/20	460	15.72	249	15.90	15.70	211	17,910	1.18%	大買/大賣/鉅額交易
2019/11/19	556	15.41	417	15.33	15.40	139	17,547	0.79%	大買/大賣/鉅額交易
2019/11/18	385	15.13	593	15.28	15.15	-208	16,976	-1.23%	大買/大賣/鉅額交易
2019/11/15	573	14.98	35	14.93	14.90	538	16,709	3.22%	大買/鉅額交易
2019/11/14	4	14.00	4	14.10	14.00	0	16,338	0.00%
2019/11/13	0	0.00	1	14.10	14.00	-1	16,424	-0.01%
2019/11/12	4	13.85	6	13.90	14.05	-2	16,615	-0.01%
2019/11/11	28	13.88	22	13.93	13.60	6	16,621	0.04%
2019/11/08	4	14.21	3	14.15	14.15	1	16,570	0.01%
2019/11/07	20	14.12	22	14.05	14.15	-2	16,592	-0.01%
2019/11/06	19	14.56	51	14.60	14.45	-32	16,521	-0.19%
2019/11/05	1	14.80	78	14.74	14.70	-77	16,498	-0.47%
2019/11/04	12	14.71	12	14.86	14.60	0	16,542	0.00%
2019/11/01	140	15.20	74	15.03	14.90	66	16,438	0.40%	大買/
2019/10/31	217	15.71	192	15.57	15.35	25	16,321	0.15%	大買/大賣/
2019/10/30	70	15.00	58	14.82	15.00	12	15,333	0.08%
2019/10/29	12	14.68	48	14.89	14.45	-36	15,140	-0.24%
2019/10/28	53	14.97	51	14.96	14.90	2	15,233	0.01%
2019/10/25	5	14.80	12	14.83	14.80	-7	15,513	-0.05%
2019/10/24	20	14.83	8	14.74	14.75	12	15,525	0.08%
2019/10/23	3	14.68	9	14.62	14.70	-6	15,859	-0.04%
2019/10/22	15	14.84	35	14.73	14.55	-20	15,876	-0.13%
2019/10/21	26	14.79	26	14.78	14.75	0	15,823	0.00%
2019/10/18	6	14.55	6	14.55	14.55	0	15,857	0.00%
2019/10/17	26	14.48	23	14.57	14.55	3	15,948	0.02%
2019/10/16	29	14.47	9	14.47	14.40	20	16,089	0.12%
2019/10/15	120	14.60	63	14.59	14.70	57	16,377	0.35%	大買/
2019/10/14	18	14.22	39	14.10	14.25	-21	16,316	-0.13%
2019/10/09	0	0.00	5	13.62	13.60	-5	16,563	-0.03%
2019/10/08	24	13.97	30	13.88	13.75	-6	16,613	-0.04%
2019/10/07	9	13.94	0	0.00	13.90	9	16,657	0.05%
2019/10/04	3	14.08	7	14.02	13.90	-4	16,669	-0.02%
2019/10/03	5	14.20	25	14.02	14.10	-20	16,608	-0.12%
2019/10/02	2	14.10	5	14.10	14.15	-3	16,566	-0.02%
2019/10/01	22	14.06	12	14.17	14.20	10	16,643	0.06%
2019/09/27	26	13.79	14	13.87	13.80	12	16,560	0.07%
2019/09/26	30	14.23	48	14.30	14.20	-18	16,446	-0.11%
2019/09/25	19	14.36	12	14.40	14.35	7	16,418	0.04%
2019/09/24	9	14.68	10	14.69	14.55	-1	16,485	-0.01%
2019/09/23	23	14.80	10.4	14.75	14.80	12.6	16,398	0.08%
2019/09/20	13	14.63	25	14.59	14.70	-12	16,339	-0.07%
2019/09/19	22	14.67	268	14.56	14.50	-246	16,310	-1.51%	大賣/鉅額交易
2019/09/18	5	14.88	44	14.94	14.85	-39	16,202	-0.24%
2019/09/17	63	14.98	67	14.94	15.00	-4	16,088	-0.02%
2019/09/16	118	15.21	149	15.29	15.10	-31	15,838	-0.20%	大買/大賣/
2019/09/12	122	15.05	40	15.02	15.05	82	15,112	0.54%	大買/
2019/09/11	69	14.87	31	14.81	15.20	38	14,883	0.26%
2019/09/10	30	14.63	2	14.65	14.55	28	14,308	0.20%
2019/09/09	77	14.60	48	14.51	14.55	29	14,145	0.21%
2019/09/06	50	14.67	143	14.51	14.55	-93	13,956	-0.67%	大賣/
2019/09/05	109	14.89	197	14.79	14.75	-88	13,659	-0.64%	大買/大賣/
2019/09/04	364	14.96	258	15.02	15.10	106	13,004	0.82%	大買/大賣/鉅額交易
2019/09/03	80	14.44	44	14.45	14.45	36	12,321	0.29%
2019/09/02	279	14.57	204.1	14.63	14.80	75	11,884	0.63%	大買/大賣/
2019/08/30	352	14.13	485.1	14.39	14.45	-133.1	11,134	-1.19%	大買/大賣/鉅額交易
2019/08/29	106	13.31	73	13.42	13.45	33	10,088	0.33%	大買/
2019/08/28	22	12.91	2	12.95	12.90	20	9,654	0.21%
2019/08/27	38	12.90	33	12.85	12.85	5	9,632	0.05%
2019/08/26	10	12.73	5	12.66	12.75	5	9,601	0.05%
2019/08/23	32	13.34	19	13.20	13.15	13	9,533	0.14%
2019/08/22	58	13.31	222	13.48	13.50	-164	9,474	-1.73%	大賣/鉅額交易
2019/08/21	3	12.75	22	13.04	13.15	-19	9,142	-0.21%
2019/08/20	10	12.87	40	12.81	12.70	-30	9,035	-0.33%
2019/08/19	26	12.84	14	12.98	12.80	12	9,010	0.13%
2019/08/16	53	12.85	46	12.81	12.80	7	8,950	0.08%
2019/08/15	200	12.81	18	12.68	12.90	182	8,846	2.06%	大買/鉅額交易
2019/08/14	51	12.55	18	12.40	12.35	33	8,724	0.38%
2019/08/13	0	0.00	165	12.26	12.15	-165	8,759	-1.88%	大賣/鉅額交易
2019/08/12	9	12.56	3	12.70	12.50	6	8,864	0.07%
2019/08/08	181	12.51	34	12.50	12.70	147	8,897	1.65%	大買/鉅額交易
2019/08/07	40	12.22	3	12.10	12.10	37	8,873	0.42%
2019/08/06	43	12.11	34	11.52	12.30	9	8,854	0.10%
2019/08/05	17	12.09	12	12.18	11.95	5	8,779	0.06%
2019/08/02	41	12.32	36	12.54	12.25	5	8,777	0.06%
2019/08/01	16	13.14	5	13.19	13.05	11	8,634	0.13%
2019/07/31	35	13.19	55	13.18	13.45	-20	8,513	-0.23%
2019/07/30	51	13.69	50	13.78	13.40	1	8,395	0.01%
2019/07/29	194.1	13.94	114	13.96	13.85	80.1	8,132	0.98%	大買/大賣/
2019/07/26	122	13.41	123	13.53	13.50	-1	7,639	-0.01%	大買/大賣/
2019/07/25	84	13.51	113	13.52	13.40	-29	7,599	-0.38%	大賣/
2019/07/24	22	12.92	237	12.93	12.95	-215	7,238	-2.97%	大賣/鉅額交易
2019/07/23	41	13.26	86	13.35	13.25	-45	7,257	-0.62%
2019/07/22	54	13.47	23	13.38	13.60	31	7,202	0.43%
2019/07/19	6	13.18	72	13.07	13.05	-66	7,063	-0.93%
2019/07/18	78	13.29	39	13.28	13.05	39	7,084	0.55%
2019/07/17	132	13.16	216	13.30	13.30	-84	7,012	-1.20%	大買/大賣/
2019/07/16	36	12.73	12	12.83	12.90	24	6,618	0.36%
2019/07/15	62	12.60	27	12.58	12.65	35	6,514	0.54%
2019/07/12	70	12.33	93	12.29	12.15	-23	6,223	-0.37%
2019/07/11	19	12.09	0	0.00	12.20	19	6,337	0.30%
2019/07/10	56	12.05	27	12.01	12.05	29	6,394	0.45%
2019/07/09	13	11.87	10	11.90	11.90	3	6,474	0.05%
2019/07/08	30	11.95	21	11.90	11.90	9	6,669	0.13%
2019/07/05	24	12.20	1	12.20	12.05	23	6,889	0.33%
2019/07/04	1	11.95	1	11.95	12.00	0	7,009	0.00%
2019/07/03	3	11.85	3	11.90	11.80	0	7,866	0.00%
2019/07/02	0	0.00	22	12.00	12.05	-22	8,493	-0.26%
2019/07/01	12	12.03	4	12.03	11.95	8	8,852	0.09%
2019/06/28	0	0.00	10	11.70	11.65	-10	8,811	-0.11%
2019/06/27	23	11.75	7	11.74	11.75	16	8,918	0.18%
2019/06/26	9	11.61	7	11.57	11.50	2	8,869	0.02%
2019/06/25	28	12.19	20	12.07	11.80	8	8,900	0.09%
2019/06/21	1	12.00	0	0.00	11.85	1	8,900	0.01%
2019/06/20	15	11.98	2	11.95	11.95	13	8,946	0.15%
2019/06/19	32	11.95	110	11.76	11.85	-78	9,136	-0.85%	大賣/
2019/06/17	2	11.65	2	11.50	11.50	0	9,669	0.00%
2019/06/14	2	11.70	1	11.70	11.65	1	9,679	0.01%
2019/06/13	124	11.79	23	11.75	11.75	101	9,785	1.03%	大買/鉅額交易
2019/06/12	142	11.75	79	11.69	11.65	63	9,772	0.64%	大買/
2019/06/11	49	11.84	9	11.84	11.90	40	9,632	0.42%
2019/06/06	6	10.90	10	10.80	10.75	-4	9,403	-0.04%
2019/06/05	4	10.95	0	0.00	10.90	4	9,494	0.04%
2019/05/30	20	11.15	0	0.00	11.10	20	9,733	0.21%
2019/05/28	4	10.80	4	10.75	10.85	0	9,808	0.00%
2019/05/27	6	10.75	6	10.75	10.70	0	9,963	0.00%
2019/05/24	10	10.85	10	10.82	10.75	0	10,045	0.00%
2019/05/23	0	0.00	1	10.75	10.80	-1	10,078	-0.01%
2019/05/22	0	0.00	1	11.25	11.25	-1	10,184	-0.01%
2019/05/21	5	10.90	10	10.78	11.10	-5	10,370	-0.05%
2019/05/20	11	11.40	36	11.14	11.10	-25	10,623	-0.24%
2019/05/17	107	12.14	43	12.06	11.90	64	10,694	0.60%	大買/
2019/05/16	37	11.96	0	0.00	11.75	37	10,831	0.34%
2019/05/15	2	11.78	10	12.07	12.15	-8	11,275	-0.07%
2019/05/14	17	11.36	15	11.27	11.50	2	11,395	0.02%
2019/05/13	5	11.57	5	11.48	11.40	0	11,535	0.00%
2019/05/10	18	11.94	55	11.83	11.75	-37	11,519	-0.32%
2019/05/09	24	12.41	13	12.13	12.10	11	11,449	0.10%
2019/05/08	6	12.35	16	12.59	12.70	-10	11,407	-0.09%
2019/05/07	38	12.59	8	12.61	12.55	30	11,432	0.26%
2019/05/06	9	12.56	7	12.55	12.40	2	11,457	0.02%
2019/05/03	35	12.90	42	12.95	12.95	-7	11,463	-0.06%
2019/05/02	54	12.82	11	12.83	12.95	43	11,512	0.37%
2019/04/30	53	12.35	6	12.37	12.50	47	11,828	0.40%
2019/04/29	20	12.55	11	12.58	12.50	9	11,953	0.08%
2019/04/26	2	13.13	3	13.15	13.15	-1	11,857	-0.01%
2019/04/25	4	13.34	93	13.39	13.40	-89	11,981	-0.74%
2019/04/24	14	13.25	32	13.25	13.25	-18	12,252	-0.15%
2019/04/23	88	13.45	5	13.45	13.50	83	12,744	0.65%
2019/04/22	0	0.00	5	13.73	13.75	-5	12,720	-0.04%
2019/04/19	13	13.65	4	13.80	13.65	9	12,811	0.07%
2019/04/18	9	13.79	5	13.60	13.55	4	13,033	0.03%
2019/04/17	10	14.04	1	14.10	13.95	9	13,250	0.07%
2019/04/16	1	14.15	68	14.15	14.20	-67	13,785	-0.49%
2019/04/15	0	0.00	5	14.07	14.00	-5	14,559	-0.03%
2019/04/12	6	14.01	16	14.03	13.90	-10	14,618	-0.07%
2019/04/11	10	14.18	11	14.51	14.15	-1	14,573	-0.01%
2019/04/10	93	14.86	38	14.85	14.60	55	14,472	0.38%
2019/04/09	137	15.76	45	15.40	14.80	92	14,352	0.64%	大買/
2019/04/08	56	14.58	63	15.06	15.30	-7	13,921	-0.05%
2019/04/03	27	14.01	37	13.93	13.95	-10	13,527	-0.07%
2019/04/02	5	13.60	5	13.30	13.30	0	13,461	0.00%
2019/04/01	16	13.49	13	13.40	13.40	3	13,529	0.02%
2019/03/29	6	13.23	0	0.00	13.25	6	13,551	0.04%
2019/03/28	9	13.13	20	13.17	13.05	-11	13,781	-0.08%
2019/03/27	6	13.50	0	0.00	13.50	6	13,798	0.04%
2019/03/26	9	13.61	3	13.57	13.55	6	13,781	0.04%
2019/03/25	1	13.75	44	13.74	13.75	-43	13,752	-0.31%
2019/03/22	21	14.07	28	14.36	14.10	-7	13,772	-0.05%
2019/03/21	36	14.30	26	14.28	14.15	10	13,846	0.07%
2019/03/20	63	14.44	89	14.31	14.30	-26	13,962	-0.19%
2019/03/19	0	13.75	28	13.85	13.80	-28	13,686	-0.20%
2019/03/18	18	13.90	1	14.05	13.85	17	14,141	0.12%
2019/03/15	28	13.77	8	13.66	13.75	20	15,426	0.13%
2019/03/14	54	13.53	7	13.56	13.45	47	15,854	0.30%
2019/03/13	5	13.50	2	13.55	13.40	3	16,657	0.02%
2019/03/12	0	0.00	1	13.65	13.50	-1	16,897	-0.01%
2019/03/11	2	13.58	2	13.60	13.60	0	17,158	0.00%
2019/03/08	20	13.58	25	13.60	13.60	-5	17,402	-0.03%
2019/03/07	10	13.86	5	14.07	13.70	5	17,504	0.03%
2019/03/06	13	14.01	12	14.05	14.05	1	17,767	0.01%
2019/03/05	65	14.11	64	14.10	14.00	1	17,887	0.01%
2019/03/04	6	13.83	11	13.91	14.20	-5	17,941	-0.03%
2019/02/27	21	13.81	13	13.90	13.80	8	17,987	0.04%
2019/02/26	21	14.23	20	14.09	14.00	1	18,108	0.01%
2019/02/25	1	13.90	10	14.05	14.10	-9	18,196	-0.05%
2019/02/22	9	14.01	26	14.03	14.05	-17	18,265	-0.09%
2019/02/21	19	14.00	18	13.96	14.00	1	18,374	0.01%
2019/02/20	13	14.32	9	14.48	14.20	4	18,544	0.02%
2019/02/19	59	14.51	121	14.49	14.40	-62	18,906	-0.33%	大賣/
2019/02/18	14	14.45	19	14.39	14.10	-5	19,488	-0.03%
2019/02/15	103	14.42	9	14.48	14.10	94	19,524	0.48%	大買/
2019/02/14	62.7	14.21	69	14.28	14.10	-6.3	19,259	-0.03%
2019/02/13	16.3	13.75	45	13.86	13.65	-28.7	18,769	-0.15%
2019/02/12	7	13.74	15	13.68	13.90	-8	18,572	-0.04%
2019/02/11	0	0.00	5	13.37	13.40	-5	18,485	-0.03%
2019/01/29	2	13.25	1	13.30	13.25	1	18,576	0.01%
2019/01/28	31	13.30	5	13.20	13.25	26	18,595	0.14%
2019/01/25	3	13.22	116	13.24	13.15	-113	18,707	-0.60%	大賣/鉅額交易
2019/01/24	5	13.30	10	13.33	13.25	-5	18,874	-0.03%
2019/01/23	34	13.05	70	13.08	13.35	-36	18,954	-0.19%
2019/01/22	86	13.54	61	13.58	13.10	25	19,032	0.13%
2019/01/21	33	13.92	24	14.02	13.90	9	18,660	0.05%
2019/01/18	8	13.74	19	13.79	13.90	-11	18,513	-0.06%
2019/01/17	30	13.94	56	13.97	13.75	-26	18,514	-0.14%
2019/01/16	65	13.74	66	13.78	13.90	-1	18,396	-0.01%
2019/01/15	206	14.01	86	13.93	13.65	120	18,118	0.66%	大買/鉅額交易
2019/01/14	48	13.28	49	13.30	13.45	-1	17,558	-0.01%
2019/01/11	53	13.43	71	13.45	13.35	-18	17,517	-0.10%
2019/01/10	154	13.60	181	13.52	13.45	-27	17,403	-0.16%	大買/大賣/
2019/01/09	93	14.13	67	14.16	14.00	26	17,156	0.15%
2019/01/08	230	14.44	104	14.52	14.55	126	16,910	0.75%	大買/大賣/鉅額交易
2019/01/07	178	14.06	220	14.16	14.40	-42	16,250	-0.26%	大買/大賣/
2019/01/04	8	13.20	13	13.19	13.10	-5	15,488	-0.03%
2019/01/03	2	13.25	11	13.36	13.45	-9	15,492	-0.06%
2019/01/02	17	13.24	28	13.26	13.15	-11	15,392	-0.07%
2018/12/28	41	13.04	24	13.04	13.10	17	15,350	0.11%
2018/12/27	158	13.52	156	13.62	13.05	2	15,497	0.01%	大買/大賣/
2018/12/26	23	13.39	37	13.44	13.25	-14	15,310	-0.09%
2018/12/25	74	13.28	98	13.37	13.50	-24	15,415	-0.16%
2018/12/24	34	13.27	24	13.24	13.15	10	15,171	0.07%
2018/12/22	20	13.18	19	13.30	13.25	1	15,044	0.01%
2018/12/21	16	12.85	20	12.81	13.20	-4	14,973	-0.03%
2018/12/20	54	12.54	17	12.57	12.60	37	14,911	0.25%
2018/12/19	1	12.35	1	12.30	12.30	0	14,834	0.00%
2018/12/18	2	12.53	25	12.51	12.45	-23	14,981	-0.15%
2018/12/17	10	12.43	0	0.00	12.30	10	15,113	0.07%
2018/12/14	29	12.21	20	12.23	12.60	9	15,534	0.06%
2018/12/13	39	12.44	56	12.60	12.25	-17	15,407	-0.11%
2018/12/12	0	0.00	9	12.98	12.90	-9	15,294	-0.06%
2018/12/11	110	13.10	86	13.20	12.90	24	15,285	0.16%	大買/
2018/12/10	231	13.76	203	14.00	13.60	28	15,357	0.18%	大買/大賣/
2018/12/07	41	13.08	141	13.64	13.75	-100	14,342	-0.70%	大賣/
2018/12/06	264	13.97	83	13.98	12.50	181	14,332	1.26%	大買/鉅額交易
2018/12/05	69	13.34	44	13.55	13.75	25	14,145	0.18%
2018/12/04	49	13.32	78	13.33	13.20	-29	14,467	-0.20%
2018/12/03	57	12.93	120	12.91	12.85	-63	14,798	-0.43%	大賣/
2018/11/30	2	12.35	1	12.25	12.30	1	15,372	0.01%
2018/11/29	80	12.26	81	12.37	12.10	-1	16,645	-0.01%
2018/11/28	83	12.80	31	12.80	12.80	52	16,412	0.32%
2018/11/27	13	12.77	27	12.69	12.90	-14	16,444	-0.09%
2018/11/26	12	12.56	12	12.56	12.55	0	16,484	0.00%
2018/11/23	3	12.47	13	12.46	12.40	-10	16,524	-0.06%
2018/11/22	56	12.63	127	12.41	12.30	-71	16,605	-0.43%	大賣/
2018/11/21	2	13.00	3	13.00	13.10	-1	16,482	-0.01%
2018/11/20	27	12.82	17	12.93	12.95	10	16,511	0.06%
2018/11/19	56	13.23	34	13.07	13.15	22	16,536	0.13%
2018/11/16	82	13.16	82	13.03	13.00	0	16,487	0.00%
2018/11/15	236	12.37	236	12.40	12.50	0	16,133	0.00%	大買/大賣/
2018/11/14	11	11.11	48.2	11.63	11.85	-37.2	16,585	-0.22%
2018/11/13	10	10.78	9	10.44	10.80	1	17,751	0.01%
2018/11/12	6	10.68	32	10.56	10.65	-26	18,723	-0.14%
2018/11/09	4	10.48	0	0.00	10.45	4	19,500	0.02%
2018/11/08	9	10.81	1	11.00	10.50	8	20,407	0.04%
2018/11/07	12	10.32	48	10.39	10.60	-36	20,800	-0.17%
2018/11/06	47	10.29	14	10.25	10.15	33	20,844	0.16%
2018/11/05	30	10.25	40	10.30	10.40	-10	20,954	-0.05%
2018/11/02	80	10.46	45	10.42	10.30	35	20,935	0.17%
2018/11/01	55	10.24	68	10.40	10.65	-13	20,773	-0.06%
2018/10/31	81	10.05	67	10.17	10.20	14	20,560	0.07%
2018/10/30	6	9.66	13	9.73	9.86	-7	20,460	-0.03%
2018/10/29	19	9.31	22	9.20	9.10	-3	20,271	-0.01%
2018/10/26	17	9.54	5	9.60	9.23	12	20,228	0.06%
2018/10/25	22	9.66	20	9.70	9.43	2	20,159	0.01%
2018/10/24	40	10.03	44	10.05	10.05	-4	20,069	-0.02%
2018/10/23	9	10.08	8	10.08	10.05	1	20,000	0.00%
2018/10/22	0	0.00	2	10.25	10.25	-2	19,977	-0.01%
2018/10/19	2	9.98	0	0.00	10.00	2	19,919	0.01%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/17	3	10.65	2	10.40	10.35	1	19,788	0.01%
2018/10/16	23	10.57	22	10.45	10.45	1	19,689	0.01%
2018/10/15	1	10.45	1	10.60	10.30	0	19,541	0.00%
2018/10/12	2	10.25	7	10.19	10.40	-5	19,446	-0.03%
2018/10/11	2	9.79	202	9.82	9.77	-200	19,307	-1.04%	大賣/鉅額交易
2018/10/09	5	11.06	5	10.90	10.85	0	19,114	0.00%
2018/10/08	13	11.07	9	11.21	11.15	4	19,037	0.02%
2018/10/05	19	10.93	15	10.82	11.05	4	18,940	0.02%
2018/10/04	34	11.64	33	11.81	11.50	1	18,673	0.01%
2018/10/03	152	11.54	18	11.81	11.45	134	18,707	0.72%	大買/鉅額交易
2018/10/02	14	12.53	11	12.48	12.20	3	18,322	0.02%
2018/10/01	0	0.00	2	12.48	12.50	-2	18,207	-0.01%
2018/09/28	7	12.19	0	0.00	12.30	7	18,148	0.04%
2018/09/27	27	12.31	21	12.58	12.30	6	18,060	0.03%
2018/09/26	3	12.42	0	0.00	12.30	3	17,822	0.02%
2018/09/25	7	12.40	14	12.41	12.55	-7	17,762	-0.04%
2018/09/21	65	12.65	9	12.66	12.45	56	17,549	0.32%
2018/09/20	30	12.49	22	12.42	12.25	8	17,320	0.05%
2018/09/19	6	13.31	22	13.17	13.05	-16	16,795	-0.10%
2018/09/18	3	13.33	4	13.40	13.30	-1	16,584	-0.01%
2018/09/17	4	13.48	1	13.40	13.50	3	16,401	0.02%
2018/09/14	135	13.89	36	13.69	14.00	99	16,153	0.61%	大買/
2018/09/13	24	13.03	26	13.06	13.20	-2	15,673	-0.01%
2018/09/12	90	13.37	81	13.49	13.20	9	15,263	0.06%
2018/09/11	53	13.32	54	13.35	13.90	-1	14,759	-0.01%
2018/09/10	46	13.62	39	13.45	13.05	7	14,108	0.05%
2018/09/07	40	14.79	43	14.71	14.45	-3	13,489	-0.02%
2018/09/06	56	14.78	77	15.03	14.70	-21	12,912	-0.16%
2018/09/05	147	16.34	158	16.21	15.10	-11	12,083	-0.09%	大買/大賣/
2018/09/04	7	16.00	5	16.00	16.05	2	10,813	0.02%
2018/09/03	12	16.24	9	15.78	15.65	3	10,756	0.03%
2018/08/31	16	16.51	3	16.20	16.70	13	10,728	0.12%
2018/08/30	7	16.03	18	16.25	16.00	-11	10,548	-0.10%
2018/08/29	12	16.15	16	16.00	16.10	-4	10,415	-0.04%
2018/08/28	4	15.06	9	15.07	15.20	-5	10,336	-0.05%
2018/08/27	5	15.17	20	14.81	15.10	-15	10,217	-0.15%
2018/08/24	12	15.37	63	15.17	15.05	-51	10,035	-0.51%
2018/08/23	36	15.67	27	15.72	16.00	9	9,818	0.09%
2018/08/22	29	15.01	13	14.89	15.05	16	9,524	0.17%
2018/08/21	140	14.76	152	14.97	15.30	-12	9,321	-0.13%	大買/大賣/
2018/08/20	96	14.28	158	14.16	14.20	-62	7,900	-0.78%	大賣/
2018/08/17	88	13.93	85	14.09	14.30	3	6,493	0.05%
2018/08/16	134	12.47	195	12.54	13.00	-61	5,438	-1.12%	大買/大賣/
2018/08/15	256	11.97	216	11.95	12.20	40	4,606	0.87%	大買/大賣/
2018/08/14	38	11.04	119	10.93	11.25	-81	3,657	-2.21%	大賣/
2018/08/13	1	10.45	0	0.00	10.25	1	3,157	0.03%
2018/08/10	21	10.36	16	10.51	10.45	5	3,020	0.17%
2018/08/09	7	10.20	5	10.30	10.10	2	2,813	0.07%
2018/08/08	0	0.00	18	10.01	10.10	-18	2,782	-0.65%
2018/08/07	6	10.02	0	0.00	9.95	6	2,805	0.21%
2018/08/06	8	10.00	1	10.00	10.05	7	2,794	0.25%
2018/08/03	0	0.00	2	9.92	9.88	-2	2,805	-0.07%
2018/08/01	1	9.81	0	0.00	9.81	1	2,785	0.04%
2018/07/30	2	9.82	5	9.79	9.80	-3	2,858	-0.10%
2018/07/27	4	9.83	0	0.00	9.84	4	2,843	0.14%
2018/07/25	11	9.48	0	0.00	9.45	11	2,808	0.39%
2018/07/12	10	9.45	0	0.00	9.44	10	2,863	0.35%
2018/07/11	3	9.74	5	9.52	9.54	-2	2,865	-0.07%
2018/07/10	1	9.39	0	0.00	9.36	1	2,578	0.04%
2018/07/06	10	9.20	0	0.00	9.25	10	2,766	0.36%
2018/07/05	0	0.00	1	9.42	9.27	-1	2,752	-0.04%
2018/06/28	10	9.82	13	9.92	9.76	-3	2,699	-0.11%
2018/06/27	10	9.93	0	0.00	9.93	10	2,683	0.37%
2018/06/26	10	9.91	50	9.95	9.98	-40	2,759	-1.45%
2018/06/25	0	0.00	2	10.10	10.05	-2	2,739	-0.07%
2018/06/19	10	10.20	0	0.00	10.20	10	2,617	0.38%
2018/06/15	0	0.00	2	10.55	10.40	-2	2,595	-0.08%
2018/06/14	5	10.34	1	10.40	10.40	4	2,573	0.16%
2018/06/13	6	10.34	10	10.20	10.25	-4	2,509	-0.16%
2018/06/12	60	10.66	55	10.62	10.60	5	2,438	0.21%
2018/06/11	1	9.94	15	10.21	10.40	-14	2,359	-0.59%
2018/06/08	59	10.26	44	10.23	10.10	15	2,261	0.66%
2018/06/07	0	0.00	17	9.85	9.91	-17	2,190	-0.78%
2018/06/06	24	9.93	4	9.88	9.90	20	2,158	0.93%
2018/06/05	43	9.88	43	9.91	9.71	0	2,141	0.00%
2018/06/04	36	9.62	56	9.58	9.56	-20	1,934	-1.03%
2018/06/01	36	9.43	25	9.46	9.40	11	1,942	0.57%
2018/05/31	11	9.36	0	0.00	9.33	11	1,911	0.58%
2018/05/30	5	9.26	0	0.00	9.24	5	1,894	0.26%
2018/05/29	5	9.44	3	9.24	9.35	2	1,893	0.11%
2018/05/28	0	0.00	2	9.24	9.23	-2	1,853	-0.11%
2018/05/22	6	9.18	5	9.13	9.15	1	1,882	0.05%
2018/05/18	2	9.05	0	0.00	9.03	2	1,890	0.11%
2018/05/17	0	0.00	3	9.12	9.13	-3	1,923	-0.16%
2018/05/16	1	9.12	0	0.00	9.09	1	1,946	0.05%
2018/05/15	2	9.26	10	9.23	9.21	-8	1,960	-0.41%
2018/05/14	4	9.42	1	9.52	9.36	3	2,029	0.15%
2018/05/11	5	9.55	3	9.66	9.50	2	2,035	0.10%
2018/05/09	1	9.46	2	9.51	9.45	-1	2,008	-0.05%
2018/05/08	2	9.60	0	0.00	9.50	2	2,023	0.10%
2018/05/07	0	0.00	1	9.43	9.41	-1	1,984	-0.05%
2018/05/04	0	0.00	1	9.38	9.38	-1	1,981	-0.05%
2018/04/30	1	9.44	0	0.00	9.43	1	2,008	0.05%
2018/04/26	1	9.35	0	0.00	9.30	1	2,080	0.05%
2018/04/25	1	9.43	0	0.00	9.43	1	2,089	0.05%
2018/04/24	8	9.59	22	9.53	9.48	-14	2,111	-0.66%
2018/04/23	22	9.86	1	9.88	9.71	21	2,117	0.99%
2018/04/20	1	9.97	3	9.97	9.97	-2	2,234	-0.09%
2018/04/18	3	9.83	0	0.00	9.83	3	2,257	0.13%
2018/04/17	3	9.88	6	9.86	9.81	-3	2,340	-0.13%
2018/04/16	5	9.93	79	9.91	9.92	-74	2,411	-3.07%
2018/04/13	33	10.15	8	10.23	10.10	25	2,454	1.02%
2018/04/12	86	9.95	3	10.03	10.00	83	2,602	3.19%
2018/04/03	2	9.62	0	0.00	9.70	2	2,664	0.08%
2018/04/02	0	9.70	0	0.00	9.72	0	2,691	0.00%
2018/03/31	1	9.83	0	0.00	9.78	1	2,754	0.04%
2018/03/30	0	0.00	8	9.91	9.80	-8	2,785	-0.29%
2018/03/29	15	9.93	0	0.00	9.83	15	2,842	0.53%
2018/03/28	2	9.72	0	0.00	9.70	2	2,858	0.07%
2018/03/27	0	0.00	1	9.68	9.72	-1	2,932	-0.03%
2018/03/23	1	9.35	0	0.00	9.40	1	3,587	0.03%
2018/03/22	10	9.69	0	0.00	9.62	10	3,593	0.28%
2018/03/21	0	9.73	0	0.00	9.77	0	3,654	0.00%
2018/03/19	0	0.00	5	9.83	9.79	-5	3,730	-0.13%
2018/03/16	3	9.90	0.2	9.83	9.86	2.8	3,785	0.07%
2018/03/15	6	10.10	7	10.12	10.00	-1	3,989	-0.03%
2018/03/14	1	9.95	4	9.90	9.86	-3	3,935	-0.08%
2018/03/13	5	9.89	0	0.00	9.85	5	3,952	0.13%
2018/03/12	8	9.67	2	9.63	9.60	6	3,905	0.15%
2018/03/09	2	9.74	0	0.00	9.64	2	4,050	0.05%
2018/03/06	0	0.00	2	9.45	9.41	-2	4,230	-0.05%
2018/03/05	2	9.32	1	9.32	9.31	1	4,342	0.02%
2018/03/02	0.2	9.46	0	0.00	9.46	0.2	4,611	0.00%
2018/03/01	5	9.48	2	9.48	9.54	3	4,663	0.06%
2018/02/27	12	9.66	0	0.00	9.58	12	4,687	0.26%
2018/02/26	12	9.49	1	9.58	9.50	11	4,776	0.23%
2018/02/23	13	9.40	1	9.45	9.40	12	4,775	0.25%
2018/02/22	12	9.30	0	0.00	9.38	12	4,810	0.25%
2018/02/21	5	9.23	0	0.00	9.32	5	4,866	0.10%
2018/02/12	12	8.76	10	8.95	9.06	2	4,960	0.04%
2018/02/09	12	8.45	11	8.62	8.60	1	4,999	0.02%
2018/02/08	3	9.08	0	0.00	9.02	3	5,019	0.06%
2018/02/07	2	9.26	0	0.00	9.20	2	5,073	0.04%
2018/02/06	18	9.21	1	9.71	9.05	17	5,226	0.33%
2018/02/05	4	9.99	0	0.00	10.00	4	5,214	0.08%
2018/02/01	2	10.35	3	10.45	10.25	-1	5,371	-0.02%
2018/01/31	0	0.00	5	10.30	10.25	-5	5,500	-0.09%
2018/01/30	7	10.35	0	0.00	10.40	7	5,591	0.13%
2018/01/29	0	0.00	2	10.23	10.20	-2	5,741	-0.03%
2018/01/26	0	0.00	1	10.25	10.20	-1	6,009	-0.02%
2018/01/25	3	10.20	0	0.00	10.20	3	6,146	0.05%
2018/01/23	2	10.15	0	0.00	10.15	2	6,663	0.03%
2018/01/22	1	10.20	4	10.33	10.20	-3	6,673	-0.04%
2018/01/17	0	0.00	22	10.55	10.45	-22	6,815	-0.32%
2018/01/16	10	10.55	20	10.48	10.55	-10	6,963	-0.14%
2018/01/12	3	10.40	10	10.45	10.40	-7	6,802	-0.10%
2018/01/11	6	10.63	3	10.43	10.45	3	6,785	0.04%
2018/01/10	15	10.58	11	10.60	10.45	4	6,692	0.06%
2018/01/09	3	10.80	1	10.80	10.75	2	6,613	0.03%
2018/01/08	52	11.02	18	10.95	10.90	34	6,553	0.52%
2018/01/03	14	10.68	0	0.00	10.60	14	6,260	0.22%
2018/01/02	7	10.69	0	0.00	10.75	7	6,219	0.11%