金像電 (2368)-富邦-板橋券商分點個股進出

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
190.5
漲跌
▼1.5
漲幅
-0.78%
成交量
6,361張
產業
上市電子零組件類股▲0.56%
1486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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	3.1	192.99	6.1	190.51	190.50	-3	9,494	-0.03%
2024/05/03	3.3	193.79	3.1	194.48	192.00	0.2	9,481	0.00%
2024/05/02	5.3	195.28	3.1	194.47	196.50	2.2	9,571	0.02%
2024/04/30	4.4	199.19	2	197.27	197.00	2.3	9,607	0.02%
2024/04/29	3.1	197.42	4.3	198.49	198.00	-1.2	9,648	-0.01%
2024/04/26	3.2	193.74	4.2	195.29	192.50	-1	9,791	-0.01%
2024/04/25	3.4	189.70	7.1	190.37	187.00	-3.7	9,799	-0.04%
2024/04/24	13.5	195.76	18.1	195.44	196.50	-4.6	9,812	-0.05%
2024/04/23	0.5	185.39	0	0.00	188.00	0.5	9,758	0.01%
2024/04/22	28.6	188.19	20.2	189.75	182.00	8.4	9,666	0.09%
2024/04/19	10.9	198.09	8.1	197.69	196.00	2.8	9,531	0.03%
2024/04/18	15.1	204.18	7	205.36	205.00	8.1	9,488	0.09%
2024/04/17	12.3	201.75	1	200.50	201.50	11.3	9,472	0.12%
2024/04/16	30	202.07	15	203.80	201.50	15	9,455	0.16%
2024/04/15	33.7	216.65	21.4	214.45	212.50	12.3	9,443	0.13%
2024/04/12	3.1	229.99	1	229.00	229.50	2.1	9,313	0.02%
2024/04/11	8.9	230.36	1.9	229.84	229.50	7	9,337	0.08%
2024/04/10	3.9	235.93	0	0.00	230.50	3.9	9,333	0.04%
2024/04/09	14.5	237.13	4	239.75	237.00	10.5	9,352	0.11%
2024/04/08	4.2	245.01	5.5	244.93	242.50	-1.3	9,345	-0.01%
2024/04/03	9	236.06	13.1	239.62	241.00	-4.1	9,259	-0.04%
2024/04/02	13.7	237.08	7	236.50	234.00	6.7	9,240	0.07%
2024/04/01	4	246.00	1	245.00	245.00	3	9,145	0.03%
2024/03/29	2	246.00	6.2	247.99	245.50	-4.2	9,152	-0.05%
2024/03/28	13.6	246.27	13.1	245.91	244.50	0.5	9,107	0.01%
2024/03/27	17.7	250.95	19.4	252.12	251.00	-1.7	9,052	-0.02%
2024/03/26	11.4	249.78	17.4	246.18	242.00	-6.1	8,927	-0.07%
2024/03/25	5.1	250.24	13.2	249.97	247.50	-8.1	8,912	-0.09%
2024/03/22	13.8	242.86	23.6	244.83	247.50	-9.7	8,866	-0.11%
2024/03/21	12.2	234.52	9.4	234.79	233.50	2.8	8,668	0.03%
2024/03/20	12.2	231.25	5.7	231.20	229.50	6.5	8,699	0.07%
2024/03/19	20.9	233.01	9	234.45	229.50	11.9	8,751	0.14%
2024/03/18	13.2	236.93	8	237.56	238.00	5.2	8,684	0.06%
2024/03/15	17.2	230.77	12.3	230.15	232.50	4.9	8,689	0.06%
2024/03/14	16	224.43	20.1	222.98	220.50	-4.1	8,659	-0.05%
2024/03/13	22.7	232.94	6.6	236.26	229.00	16.1	8,739	0.18%
2024/03/12	20.2	242.24	8.3	243.38	242.50	11.9	8,651	0.14%
2024/03/11	11.2	250.49	10.1	250.19	248.00	1.1	8,593	0.01%
2024/03/08	29.3	251.15	24.8	251.55	249.50	4.5	8,641	0.05%
2024/03/07	47.1	261.66	34.6	264.03	252.50	12.4	8,595	0.14%
2024/03/06	26.1	269.16	27.7	267.99	274.50	-1.6	8,335	-0.02%
2024/03/05	29.3	263.39	10.1	265.20	265.50	19.3	8,341	0.23%
2024/03/04	3	259.90	1	261.48	259.00	2	8,359	0.02%
2024/03/01	6	263.09	4.3	263.73	261.50	1.7	8,322	0.02%
2024/02/29	2.6	256.96	3.1	256.37	257.00	-0.5	8,274	-0.01%
2024/02/27	20.7	252.17	14.2	254.60	252.50	6.5	8,255	0.08%
2024/02/26	15	260.13	10.4	261.23	261.50	4.6	8,170	0.06%
2024/02/23	18.1	263.05	11.6	264.23	262.00	6.5	8,128	0.08%
2024/02/22	28.3	261.00	10	256.45	255.50	18.2	8,003	0.23%
2024/02/21	4.1	259.88	2	260.99	259.50	2.1	7,836	0.03%
2024/02/20	14.6	257.81	5.3	256.90	261.50	9.3	7,793	0.12%
2024/02/19	15.6	271.94	12.7	270.38	265.00	2.9	7,781	0.04%
2024/02/16	19.6	274.74	30	273.38	275.00	-10.4	7,674	-0.14%
2024/02/15	2	272.96	21.8	272.17	273.00	-19.8	7,656	-0.26%
2024/02/05	23.3	246.19	33.5	248.19	248.50	-10.1	7,528	-0.13%
2024/02/02	42.8	240.29	45.3	240.94	241.00	-2.5	7,755	-0.03%
2024/02/01	7	229.43	9	231.16	231.50	-2	7,649	-0.03%
2024/01/31	24.2	232.45	16.1	231.22	229.00	8.2	7,741	0.11%
2024/01/30	29.2	233.87	46.6	234.12	234.00	-17.4	7,738	-0.22%
2024/01/29	10	222.15	12	223.04	224.50	-2	7,520	-0.03%
2024/01/26	17.1	219.64	13.1	219.16	216.50	4	7,612	0.05%
2024/01/25	18.1	223.17	36.2	224.03	222.50	-18.1	7,651	-0.24%
2024/01/24	13	219.27	14	220.61	216.50	-1	7,583	-0.01%
2024/01/23	22	221.61	41.1	220.36	221.50	-19.1	7,645	-0.25%
2024/01/22	33.1	218.94	35.6	217.49	222.00	-2.6	7,580	-0.03%
2024/01/19	7	203.79	7.1	204.79	204.00	-0.1	7,423	0.00%
2024/01/18	12.8	204.16	10.1	200.42	200.50	2.7	7,433	0.04%
2024/01/17	16.1	214.91	17.5	214.97	210.50	-1.4	7,369	-0.02%
2024/01/16	4	215.38	11	216.05	214.50	-7	7,386	-0.09%
2024/01/15	16	212.97	23.7	214.68	216.00	-7.7	7,379	-0.10%
2024/01/12	14	208.00	6	207.67	208.00	8	7,425	0.11%
2024/01/11	3	201.33	9.2	205.70	206.00	-6.1	7,457	-0.08%
2024/01/10	3	198.33	6.1	199.35	200.00	-3.1	7,509	-0.04%
2024/01/09	18.2	198.90	7	197.07	195.50	11.2	7,541	0.15%
2024/01/08	9.1	204.99	5	205.90	204.50	4.1	7,519	0.05%
2024/01/05	18.5	208.31	10.1	208.06	205.50	8.4	7,562	0.11%
2024/01/04	7.1	214.79	4	216.50	213.00	3.1	7,600	0.04%
2024/01/03	7	216.14	1.3	218.88	218.50	5.8	7,637	0.08%
2024/01/02	4	217.88	2	219.50	218.00	2	7,643	0.03%
2023/12/29	1	216.50	11.1	217.69	218.00	-10.1	7,716	-0.13%
2023/12/28	13	217.08	18	218.00	214.50	-5	7,853	-0.06%
2023/12/27	5	214.50	6	216.08	217.00	-1	8,073	-0.01%
2023/12/26	14	212.64	10	214.30	215.50	4	8,392	0.05%
2023/12/25	8.1	215.74	10	215.30	213.50	-2	8,610	-0.02%
2023/12/22	4.1	216.05	7.4	216.39	217.00	-3.3	8,705	-0.04%
2023/12/21	24.4	209.38	25	209.64	210.50	-0.6	8,828	-0.01%
2023/12/20	3.5	213.30	3	215.33	213.50	0.5	9,114	0.01%
2023/12/19	17.1	213.82	12	213.54	213.50	5.1	9,164	0.06%
2023/12/18	2	215.25	2.1	215.29	216.00	-0.1	9,215	0.00%
2023/12/15	22.1	216.28	16	218.19	215.50	6.1	9,288	0.07%
2023/12/14	29.5	221.81	14	224.64	220.00	15.5	9,289	0.17%
2023/12/13	13.9	222.17	8.1	224.93	223.50	5.8	9,307	0.06%
2023/12/12	12.1	220.38	8	222.94	219.50	4.1	9,358	0.04%
2023/12/11	46.5	226.92	113	231.45	220.50	-66.5	9,350	-0.71%	大賣/
2023/12/08	119.1	241.91	34.5	238.25	238.00	84.6	9,317	0.91%	大買/
2023/12/07	35	227.01	27	227.30	224.50	8	9,137	0.09%
2023/12/06	9	221.33	22.2	222.40	223.50	-13.2	9,168	-0.14%
2023/12/05	20.5	214.89	4	216.13	212.00	16.5	9,163	0.18%
2023/12/04	7	227.71	8	231.25	224.00	-1	9,137	-0.01%
2023/12/01	5	226.50	7.1	226.89	229.50	-2.1	9,393	-0.02%
2023/11/30	8.2	228.16	15.2	230.22	228.00	-7	9,479	-0.07%
2023/11/29	6.1	224.55	10	223.65	225.00	-4	9,460	-0.04%
2023/11/28	11	216.82	9	217.78	217.50	2	9,624	0.02%
2023/11/27	10.1	214.04	2	213.75	211.50	8.1	9,746	0.08%
2023/11/24	3	217.17	1.1	219.98	217.50	2	9,920	0.02%
2023/11/23	2.2	217.70	2	218.50	215.50	0.2	9,995	0.00%
2023/11/22	3.6	221.28	2	221.75	221.00	1.6	10,095	0.02%
2023/11/21	16	226.44	9	225.61	225.00	7	10,258	0.07%
2023/11/20	3	224.17	6.1	223.25	223.50	-3.1	10,564	-0.03%
2023/11/17	3	220.50	4	222.00	221.50	-1	10,825	-0.01%
2023/11/16	21.2	220.78	12.2	222.55	220.50	9	10,939	0.08%
2023/11/15	9	231.11	8	230.88	229.00	1	10,990	0.01%
2023/11/14	15	229.87	35.4	230.62	232.00	-20.4	11,656	-0.18%
2023/11/13	12.2	220.08	10	219.35	217.00	2.2	12,092	0.02%
2023/11/10	63.1	224.68	86.4	223.82	220.50	-23.3	12,229	-0.19%
2023/11/09	10	210.30	13.5	210.29	215.00	-3.5	12,137	-0.03%
2023/11/08	9	206.17	21.1	205.01	209.00	-12.1	12,248	-0.10%
2023/11/07	20.1	198.80	20.5	199.59	200.00	-0.5	12,491	0.00%
2023/11/06	11.1	192.79	16	195.78	197.50	-5	12,660	-0.04%
2023/11/03	2	191.25	15	190.43	189.00	-13	12,868	-0.10%
2023/11/02	4	184.75	1	184.00	184.00	3	12,928	0.02%
2023/11/01	14.1	176.14	14	176.39	177.00	0.1	13,071	0.00%
2023/10/31	7.2	180.96	8.1	178.47	176.00	-0.9	13,190	-0.01%
2023/10/30	6	186.42	4.1	185.65	185.50	1.9	13,269	0.01%
2023/10/27	4	187.38	14.3	186.32	186.50	-10.3	13,444	-0.08%
2023/10/26	14.5	190.71	4	189.75	187.00	10.5	13,636	0.08%
2023/10/25	14	201.64	4.1	201.25	200.50	10	13,652	0.07%
2023/10/24	7	198.92	7.5	196.64	201.50	-0.5	13,863	0.00%
2023/10/23	11.2	193.41	13.5	192.93	192.50	-2.2	13,959	-0.02%
2023/10/20	19	192.45	13	192.46	192.50	6	14,232	0.04%
2023/10/19	18	198.33	12	198.63	197.50	6	14,457	0.04%
2023/10/18	6.1	201.05	6	201.42	198.50	0.1	14,624	0.00%
2023/10/17	13.1	211.87	11.2	210.35	207.50	1.9	14,675	0.01%
2023/10/16	6.1	215.04	6	215.42	215.00	0.1	14,732	0.00%
2023/10/13	2	221.49	5.1	222.83	223.00	-3.1	14,818	-0.02%
2023/10/12	12	224.33	32	223.42	223.50	-20	14,832	-0.13%
2023/10/11	9	220.78	17.3	220.49	218.00	-8.3	14,997	-0.06%
2023/10/06	7	222.14	9.1	222.27	221.00	-2.1	15,293	-0.01%
2023/10/05	10.2	221.71	13	221.88	222.50	-2.9	15,490	-0.02%
2023/10/04	13.1	217.63	7	217.49	221.00	6.1	15,730	0.04%
2023/10/03	19	222.84	15.7	222.26	219.00	3.3	15,759	0.02%
2023/10/02	26.8	221.23	12.6	223.65	215.50	14.2	15,638	0.09%
2023/09/28	20.1	217.82	27.3	218.40	219.50	-7.2	15,485	-0.05%
2023/09/27	9	208.50	8.1	209.25	211.50	1	15,348	0.01%
2023/09/26	9.3	207.12	8.1	207.66	204.00	1.3	15,546	0.01%
2023/09/25	25.2	213.14	38.1	214.52	211.00	-12.9	15,739	-0.08%
2023/09/22	6	198.08	17.1	198.48	201.00	-11.1	15,794	-0.07%
2023/09/21	14	193.04	7	193.29	195.00	7	15,813	0.04%
2023/09/20	12	193.75	10	193.95	193.50	2	15,888	0.01%
2023/09/19	6.1	190.67	3	191.50	190.00	3.1	15,919	0.02%
2023/09/18	22.1	193.94	7.3	193.65	193.00	14.8	15,947	0.09%
2023/09/15	3	202.50	6.1	204.39	203.50	-3.1	15,915	-0.02%
2023/09/14	10	198.40	11.5	198.85	199.50	-1.5	16,237	-0.01%
2023/09/13	14.1	194.02	16.8	193.34	194.00	-2.7	16,324	-0.02%
2023/09/12	11	200.59	7.2	201.14	200.00	3.8	16,419	0.02%
2023/09/11	12.3	200.66	17.7	199.14	199.00	-5.4	16,718	-0.03%
2023/09/08	8.2	206.88	7	206.86	208.50	1.2	16,660	0.01%
2023/09/07	21.2	211.98	10.1	211.59	209.50	11.1	16,783	0.07%
2023/09/06	40.2	217.20	49.3	216.98	216.50	-9.1	16,895	-0.05%
2023/09/05	5.2	208.80	11.3	208.86	208.00	-6.1	16,863	-0.04%
2023/09/04	14.1	204.07	12.2	204.59	206.00	1.9	16,963	0.01%
2023/09/01	26.3	206.40	22.1	203.93	201.00	4.2	17,167	0.02%
2023/08/31	22.2	211.22	22.1	212.61	215.50	0.2	17,119	0.00%
2023/08/30	22.3	207.49	24.6	208.96	208.50	-2.3	17,335	-0.01%
2023/08/29	22.3	202.48	22.1	200.55	201.00	0.2	17,494	0.00%
2023/08/28	9.5	203.81	13.4	202.85	202.00	-3.9	17,497	-0.02%
2023/08/25	19.5	207.42	9.2	208.27	207.00	10.3	17,578	0.06%
2023/08/24	41.6	218.20	31.2	217.52	216.50	10.4	17,675	0.06%
2023/08/23	13.5	207.02	19	208.02	209.00	-5.5	17,478	-0.03%
2023/08/22	14.3	204.90	25	203.60	201.50	-10.7	17,694	-0.06%
2023/08/21	25.1	206.17	22.1	203.57	201.50	3	18,190	0.02%
2023/08/18	76.1	206.86	65.6	206.31	203.50	10.5	18,218	0.06%
2023/08/17	50.6	198.39	75.4	199.95	206.50	-24.8	17,771	-0.14%
2023/08/16	25.2	182.67	20	184.31	188.00	5.2	17,637	0.03%
2023/08/15	52	180.55	73.1	180.78	180.00	-21.1	18,217	-0.12%
2023/08/14	18.2	174.81	6.1	173.73	173.50	12.1	18,299	0.07%
2023/08/11	18.3	175.68	44.1	176.30	178.50	-25.8	18,279	-0.14%
2023/08/10	41.2	168.21	13.1	167.19	166.50	28.1	18,003	0.16%
2023/08/09	17	176.38	37.1	178.89	179.00	-20.1	17,778	-0.11%
2023/08/08	18	170.47	28.6	171.60	172.00	-10.6	17,596	-0.06%
2023/08/07	24.4	164.10	21	165.95	168.00	3.4	17,423	0.02%
2023/08/04	12.3	157.80	15	158.50	158.50	-2.7	17,245	-0.02%
2023/08/02	10.4	160.89	9.1	160.12	157.50	1.3	17,111	0.01%
2023/08/01	15	165.13	4	166.50	165.00	11	16,979	0.06%
2023/07/31	26.7	173.85	9.1	173.33	169.50	17.6	16,856	0.10%
2023/07/28	5	177.10	5	177.40	178.50	0	16,700	0.00%
2023/07/27	23.4	179.65	25.1	179.13	176.00	-1.7	16,663	-0.01%
2023/07/26	19.2	177.55	9	175.67	174.50	10.2	16,436	0.06%
2023/07/25	29.2	185.98	19.3	182.49	177.00	9.9	16,360	0.06%
2023/07/24	22	183.82	33.2	187.12	188.50	-11.2	16,090	-0.07%
2023/07/21	28	180.11	50.2	180.96	181.00	-22.2	15,856	-0.14%
2023/07/20	8.3	175.76	10	173.70	175.50	-1.7	15,743	-0.01%
2023/07/19	18.3	172.17	4	173.88	171.50	14.3	15,678	0.09%
2023/07/18	20.4	178.63	19.1	178.79	178.00	1.3	15,619	0.01%
2023/07/17	20.2	177.00	3.1	176.66	176.50	17.1	15,444	0.11%
2023/07/14	31.1	181.10	5	180.68	182.00	26.1	15,399	0.17%
2023/07/13	20.1	183.79	13.1	183.41	180.00	7	15,223	0.05%
2023/07/12	11	167.23	14	167.57	170.00	-3	15,013	-0.02%
2023/07/11	23.1	162.13	32.7	162.85	163.50	-9.7	14,816	-0.07%
2023/07/10	2.1	152.82	15.4	154.06	155.00	-13.4	14,581	-0.09%
2023/07/07	20.2	150.02	3	148.67	148.50	17.2	14,598	0.12%
2023/07/06	11.5	149.46	9	148.84	149.00	2.5	14,706	0.02%
2023/07/05	8	155.25	6.4	154.76	154.50	1.6	14,620	0.01%
2023/07/04	20	155.48	35.1	154.82	155.50	-15.1	14,613	-0.10%
2023/07/03	28	152.11	32	152.39	153.00	-4	14,426	-0.03%
2023/06/30	17.3	144.03	36.9	144.53	146.00	-19.6	14,134	-0.14%
2023/06/29	11.3	139.43	7	139.14	139.00	4.3	13,829	0.03%
2023/06/28	22.1	139.20	23	138.67	138.00	-0.9	13,872	-0.01%
2023/06/27	22.2	135.15	16	135.81	135.00	6.2	13,928	0.04%
2023/06/26	11.5	138.78	6	138.50	138.50	5.5	13,986	0.04%
2023/06/21	13	144.00	15.6	142.79	142.00	-2.6	13,981	-0.02%
2023/06/20	37	143.09	31	142.48	142.00	6	14,126	0.04%
2023/06/19	9	138.83	31	138.98	140.00	-22	14,288	-0.15%
2023/06/16	23.2	140.81	29.2	140.77	139.50	-6	14,268	-0.04%
2023/06/15	35.8	137.72	33.2	137.63	138.00	2.5	14,089	0.02%
2023/06/14	13.2	135.13	14	135.18	134.50	-0.8	13,778	-0.01%
2023/06/13	25	135.46	14	135.89	136.00	11	13,742	0.08%
2023/06/12	16.1	135.35	9	136.05	135.00	7.1	13,569	0.05%
2023/06/09	33.1	137.44	68	138.37	139.00	-35	13,416	-0.26%
2023/06/08	15	134.23	13.1	134.65	133.00	1.9	13,188	0.01%
2023/06/07	22	134.20	37.2	135.68	134.50	-15.2	13,041	-0.12%
2023/06/06	21.2	129.98	6.1	129.66	130.00	15.1	13,003	0.12%
2023/06/05	66.3	133.66	51.3	132.69	133.00	15	12,873	0.12%
2023/06/02	27	126.87	26.3	127.33	128.00	0.7	12,646	0.01%
2023/06/01	20	123.13	14	123.43	125.00	6	12,322	0.05%
2023/05/31	20.7	123.42	9.1	122.62	122.00	11.6	12,268	0.09%
2023/05/30	11.2	123.44	25	124.04	125.00	-13.9	12,147	-0.11%
2023/05/29	32	121.31	15	121.27	121.50	17	12,068	0.14%
2023/05/26	16.8	124.13	19.3	123.84	121.50	-2.5	12,263	-0.02%
2023/05/25	23	117.98	66.3	118.59	122.50	-43.3	11,877	-0.36%
2023/05/24	19.2	110.41	23.1	110.71	111.50	-4	11,324	-0.03%
2023/05/23	36.2	111.26	15	113.20	110.50	21.2	11,271	0.19%
2023/05/22	28.4	115.24	59	115.08	113.50	-30.7	11,155	-0.27%
2023/05/19	31	110.19	108.9	110.61	113.50	-77.9	10,654	-0.73%	大賣/
2023/05/18	17.1	101.47	51.2	101.94	103.50	-34.2	9,916	-0.34%
2023/05/17	9	96.17	8	97.66	97.90	1	9,528	0.01%
2023/05/16	7.3	96.17	3	95.93	95.10	4.3	9,364	0.05%
2023/05/15	4	95.90	6	96.20	96.70	-2	9,348	-0.02%
2023/05/12	25	94.35	19	92.79	95.50	6	9,433	0.06%
2023/05/11	6	95.42	2	95.55	95.00	4	9,485	0.04%
2023/05/10	2	96.40	0	0.00	96.20	2	9,558	0.02%
2023/05/09	1	97.20	0	0.00	97.30	1	9,660	0.01%
2023/05/08	5	98.48	2	98.50	97.20	3	9,808	0.03%
2023/05/05	7.5	98.21	5	98.22	98.10	2.5	9,896	0.03%
2023/05/04	36.2	96.08	2	96.50	96.70	34.2	10,067	0.34%
2023/05/03	2	97.10	1	96.90	96.70	1	10,151	0.01%
2023/05/02	3	98.57	1	98.30	98.20	2	10,195	0.02%
2023/04/28	11	99.39	26	98.55	98.60	-15	10,223	-0.15%
2023/04/27	7.2	98.24	7	98.27	98.50	0.2	10,153	0.00%
2023/04/26	3	96.43	9	97.75	98.40	-6	10,172	-0.06%
2023/04/25	15	97.38	2	99.55	96.40	13	10,097	0.13%
2023/04/24	3	101.50	4	100.88	101.50	-1	10,049	-0.01%
2023/04/21	11	99.19	5.1	99.24	98.20	6	10,022	0.06%
2023/04/20	8	100.33	0.1	100.00	100.00	8	10,003	0.08%
2023/04/19	8	102.38	21.3	103.51	101.50	-13.3	10,094	-0.13%
2023/04/18	8	100.69	3.5	101.07	101.50	4.6	10,103	0.05%
2023/04/17	1	104.00	22	102.73	102.50	-21	10,135	-0.21%
2023/04/14	7	100.51	12	101.72	99.20	-5	10,082	-0.05%
2023/04/13	7	100.51	4.1	100.25	99.30	2.9	10,044	0.03%
2023/04/12	7.2	101.86	0	0.00	102.50	7.2	9,937	0.07%
2023/04/11	12	101.80	22.3	102.79	103.00	-10.3	9,756	-0.11%
2023/04/10	6	96.11	14	97.81	98.80	-8	9,568	-0.08%
2023/04/07	5	94.40	3	94.60	95.30	2	9,463	0.02%
2023/04/06	6.1	94.32	17.1	94.87	94.10	-10.9	9,350	-0.12%
2023/03/31	7	97.71	6	98.15	97.30	1	9,237	0.01%
2023/03/30	3	97.40	9	97.87	97.80	-6	9,224	-0.07%
2023/03/29	14	97.54	7.1	97.22	96.70	6.9	9,142	0.08%
2023/03/28	13	97.79	24.1	97.86	97.70	-11.1	9,014	-0.12%
2023/03/27	3	96.93	13.2	95.55	98.00	-10.2	8,784	-0.12%
2023/03/24	6.2	93.54	4	93.95	94.00	2.2	8,744	0.03%
2023/03/23	15	94.44	11	95.08	93.20	4	8,620	0.05%
2023/03/22	23.3	95.22	40.1	95.93	95.40	-16.8	8,401	-0.20%
2023/03/21	7	91.34	29	91.91	92.50	-22	7,819	-0.28%
2023/03/20	0	0.00	6	89.70	90.20	-6	7,651	-0.08%
2023/03/17	1	88.91	7	88.81	89.50	-6	7,608	-0.08%
2023/03/16	4	87.03	2	86.80	86.80	2	7,566	0.03%
2023/03/15	4	88.60	1	88.90	88.20	3	7,605	0.04%
2023/03/14	10	88.93	9	88.70	88.10	1	7,634	0.01%
2023/03/13	7.5	88.22	3	88.57	89.30	4.5	7,659	0.06%
2023/03/10	11	87.81	1	87.60	87.70	10	7,646	0.13%
2023/03/09	30.3	89.17	6	89.20	89.40	24.3	7,705	0.31%
2023/03/08	17	92.81	21	92.81	92.50	-4	7,507	-0.05%
2023/03/07	12	92.62	21	92.93	93.00	-9	7,641	-0.12%
2023/03/06	2.1	91.38	13	91.61	90.90	-10.9	7,540	-0.14%
2023/03/03	10	90.90	14	90.84	90.40	-4	7,685	-0.05%
2023/03/02	14.2	89.72	10	90.18	89.90	4.2	7,714	0.05%
2023/03/01	13.2	91.17	13	91.55	90.80	0.2	7,713	0.00%
2023/02/24	10.1	91.27	56.1	91.23	92.10	-46	7,631	-0.60%
2023/02/23	22	87.92	17	88.74	89.00	5	7,430	0.07%
2023/02/22	7	86.96	3	87.07	87.10	4	7,565	0.05%
2023/02/21	12	89.07	12	89.65	88.60	0	7,570	0.00%
2023/02/20	19.1	88.99	19	89.05	88.50	0.1	7,537	0.00%
2023/02/17	6	87.18	2	87.30	87.70	4	7,443	0.05%
2023/02/16	17	87.79	2	88.15	88.10	15	7,570	0.20%
2023/02/15	5.1	86.98	7	86.91	87.10	-1.9	7,865	-0.02%
2023/02/14	15	86.65	4.1	87.00	86.50	11	8,028	0.14%
2023/02/13	10	86.08	2.9	86.22	86.50	7.1	8,196	0.09%
2023/02/10	23.8	86.15	10.1	85.79	85.10	13.7	8,434	0.16%
2023/02/09	29.1	86.45	7	86.74	86.90	22.1	8,363	0.26%
2023/02/08	31	87.78	8.3	87.75	87.80	22.7	8,250	0.28%
2023/02/07	17	87.85	8	87.81	88.00	9	8,254	0.11%
2023/02/06	21	90.29	22	90.70	89.50	-1	8,203	-0.01%
2023/02/03	6	93.50	12	93.39	93.40	-6	8,194	-0.07%
2023/02/02	24.3	91.86	191	90.73	93.50	-166.7	8,215	-2.03%	大賣/鉅額交易
2023/02/01	16	88.69	12	88.85	89.10	4	8,135	0.05%
2023/01/31	14	86.56	4	86.58	87.30	10	8,206	0.12%
2023/01/30	19	88.59	7	88.87	88.00	12	8,258	0.15%
2023/01/17	12	88.20	8	87.76	88.00	4	8,342	0.05%
2023/01/16	2	88.25	2	88.95	88.70	0	8,462	0.00%
2023/01/13	1	89.30	1	88.90	89.30	0	8,529	0.00%
2023/01/12	7	89.50	6	89.20	88.60	1	8,742	0.01%
2023/01/11	7	91.97	5	92.10	90.90	2	8,825	0.02%
2023/01/10	8.2	91.68	9	91.57	91.80	-0.9	8,935	-0.01%
2023/01/09	2	90.01	7.3	90.13	91.00	-5.3	9,201	-0.06%
2023/01/06	2	86.40	3	86.00	87.20	-1	9,460	-0.01%
2023/01/05	8.1	85.75	4	85.50	85.20	4.1	9,816	0.04%
2023/01/04	9.3	88.06	3	87.00	87.00	6.3	9,979	0.06%
2023/01/03	4	88.28	7	88.84	89.20	-3	10,081	-0.03%
2022/12/30	5	88.18	1	86.80	86.80	4	10,259	0.04%
2022/12/29	2	86.30	6	86.28	87.00	-4	10,578	-0.04%
2022/12/28	11.2	86.48	5	87.18	85.80	6.2	10,960	0.06%
2022/12/27	5	89.86	4	89.75	89.70	1	11,165	0.01%
2022/12/26	3	89.17	0	0.00	89.00	3	11,494	0.03%
2022/12/23	17	87.88	0.9	88.60	88.40	16.1	11,992	0.13%
2022/12/22	13	90.38	5	89.42	89.40	8	12,229	0.07%
2022/12/21	8	90.68	4	91.65	90.20	4	12,393	0.03%
2022/12/20	5	93.52	5	94.26	91.80	0	12,656	0.00%
2022/12/19	5	95.34	5	95.08	95.10	0	12,955	0.00%
2022/12/16	9.2	93.30	2	94.85	95.70	7.2	13,483	0.05%
2022/12/15	1	96.60	2	96.70	96.60	-1	13,535	-0.01%
2022/12/14	2.3	96.79	4	96.63	97.00	-1.7	13,841	-0.01%
2022/12/13	5	96.06	4	95.95	95.00	1	14,007	0.01%
2022/12/12	7	95.33	6	95.55	95.50	1	14,126	0.01%
2022/12/09	2	96.00	2	96.00	95.50	0	14,169	0.00%
2022/12/08	4	95.43	3	95.00	95.20	1	14,202	0.01%
2022/12/07	12	95.88	7.1	94.77	95.50	4.9	14,220	0.03%
2022/12/06	10	98.40	7	98.96	97.90	3	14,235	0.02%
2022/12/05	8	98.76	6	100.00	98.30	2	14,275	0.01%
2022/12/02	3.1	99.10	2	99.20	99.10	1.1	14,301	0.01%
2022/12/01	1	101.00	9.1	100.54	100.50	-8.1	14,353	-0.06%
2022/11/30	2.3	97.94	2.1	97.40	97.50	0.2	14,355	0.00%
2022/11/29	26	99.22	12	98.55	97.50	14	14,502	0.10%
2022/11/28	4.1	101.38	2	101.75	102.50	2.1	14,402	0.01%
2022/11/25	8	99.74	9	99.60	100.00	-1	14,421	-0.01%
2022/11/24	2.1	100.62	4.1	100.49	100.50	-2	14,483	-0.01%
2022/11/23	8	98.64	13	98.68	98.70	-5	14,507	-0.03%
2022/11/22	12	96.53	9.1	97.08	97.10	2.9	14,530	0.02%
2022/11/21	8	98.83	14.1	99.62	98.50	-6.1	14,571	-0.04%
2022/11/18	23	98.07	33	99.59	97.10	-10	14,534	-0.07%
2022/11/17	10	98.07	28.7	97.66	98.70	-18.7	14,434	-0.13%
2022/11/16	14	96.82	11.3	96.91	96.80	2.8	14,513	0.02%
2022/11/15	9.6	96.00	8	95.60	95.60	1.6	14,608	0.01%
2022/11/14	8.1	96.47	24.9	96.86	97.30	-16.8	14,948	-0.11%
2022/11/11	24	95.97	18.9	95.82	94.00	5.1	15,166	0.03%
2022/11/10	16	93.85	15	93.63	94.00	1	15,028	0.01%
2022/11/09	19	91.61	22.4	91.82	92.00	-3.4	15,278	-0.02%
2022/11/08	18	90.58	25	91.00	89.20	-7	15,431	-0.05%
2022/11/07	7.2	89.28	10	88.61	87.60	-2.8	15,185	-0.02%
2022/11/04	4	86.43	3	86.97	88.10	1	15,145	0.01%
2022/11/03	12.2	87.61	10	87.61	87.80	2.2	15,102	0.01%
2022/11/02	11	87.35	10	87.64	88.20	1	15,053	0.01%
2022/11/01	24	86.19	22.2	86.02	86.50	1.8	15,093	0.01%
2022/10/31	20.2	84.31	28.1	84.65	85.60	-7.9	14,949	-0.05%
2022/10/28	13.1	81.90	17	82.12	82.10	-3.9	14,853	-0.03%
2022/10/27	14	79.69	18	79.73	81.50	-4	14,807	-0.03%
2022/10/26	12.1	77.35	8	77.80	76.90	4.1	14,684	0.03%
2022/10/25	25	78.99	13	79.57	78.40	12	14,672	0.08%
2022/10/24	13.1	80.85	13.1	80.91	80.00	0	14,785	0.00%
2022/10/21	13.1	81.48	12	80.93	79.90	1.1	14,848	0.01%
2022/10/20	21.1	80.60	12	81.60	82.30	9.1	14,883	0.06%
2022/10/19	20	83.71	17.2	84.57	83.00	2.9	14,935	0.02%
2022/10/18	14	84.13	10	83.71	83.00	4	15,190	0.03%
2022/10/17	19	84.79	15	84.56	84.60	4	15,263	0.03%
2022/10/14	64	90.77	55.1	89.05	88.00	8.9	15,056	0.06%
2022/10/13	34.1	90.83	32	90.61	88.80	2.1	14,846	0.01%
2022/10/12	23.1	88.94	26	88.36	90.50	-2.9	14,838	-0.02%
2022/10/11	19.5	85.77	9.2	85.55	85.10	10.4	15,139	0.07%
2022/10/07	27.2	92.23	28	93.49	91.50	-0.8	15,242	-0.01%
2022/10/06	19.3	94.72	12	95.78	94.80	7.3	15,505	0.05%
2022/10/05	38.1	94.41	48	94.86	94.60	-9.9	15,616	-0.06%
2022/10/04	14	92.99	8	92.84	92.90	6	15,765	0.04%
2022/10/03	9.1	94.21	17	94.45	93.80	-7.9	15,903	-0.05%
2022/09/30	30.2	90.50	28.9	90.92	92.80	1.3	15,691	0.01%
2022/09/29	12	87.20	18.2	87.16	86.00	-6.2	15,337	-0.04%
2022/09/28	21	90.68	19.7	91.82	89.20	1.3	15,337	0.01%
2022/09/27	31	95.19	17.1	95.45	94.00	13.9	15,426	0.09%
2022/09/26	28.1	97.59	37.9	97.07	97.00	-9.8	15,254	-0.06%
2022/09/23	68.2	99.82	89.5	100.43	102.00	-21.3	15,044	-0.14%
2022/09/22	5.3	94.30	9.2	93.69	95.00	-3.9	14,706	-0.03%
2022/09/21	31.1	91.26	33.2	91.22	93.70	-2.1	14,786	-0.01%
2022/09/20	12.2	90.38	12.8	90.65	91.10	-0.6	14,894	0.00%
2022/09/19	7.4	90.46	19.6	90.28	88.10	-12.3	15,034	-0.08%
2022/09/06	5	77.62	2	79.15	77.70	3	15,220	0.02%
2022/09/05	16	79.17	2	79.05	78.60	14	15,777	0.09%
2022/09/02	7	80.87	4	81.30	80.10	3	16,650	0.02%
2022/09/01	6.1	81.88	3	81.70	81.00	3.1	17,967	0.02%
2022/08/31	4	83.18	14.2	83.28	83.60	-10.2	18,273	-0.06%
2022/08/30	1	82.10	4	82.25	82.10	-3	18,237	-0.02%
2022/08/29	3	80.00	1.5	81.15	80.50	1.5	18,158	0.01%
2022/08/26	3	83.40	5	83.60	83.40	-2	18,113	-0.01%
2022/08/25	100.3	84.50	114	83.38	83.80	-13.7	18,032	-0.08%	大賣/
2022/08/24	4	82.37	4	80.45	80.30	0	17,975	0.00%
2022/08/23	4.2	82.13	5.1	81.88	82.30	-0.9	18,000	0.00%
2022/08/22	16.2	83.14	16	83.56	82.10	0.2	18,094	0.00%
2022/08/19	20	84.02	11	83.89	83.10	9	18,040	0.05%
2022/08/18	1	81.80	6	82.73	83.00	-5	18,263	-0.03%
2022/08/17	6	82.70	8	82.60	82.70	-2	18,257	-0.01%
2022/08/16	18	82.13	26.2	82.14	82.30	-8.2	18,279	-0.04%
2022/08/15	11.1	80.36	21	80.63	80.50	-9.9	18,163	-0.05%
2022/08/12	6	79.03	5	79.84	78.60	1	18,131	0.01%
2022/08/11	13	80.18	22	79.35	79.00	-9	18,111	-0.05%
2022/08/10	15	79.02	27	78.74	79.30	-12	18,135	-0.07%
2022/08/09	64	75.84	76.1	76.34	77.50	-12.1	17,820	-0.07%
2022/08/08	62.1	72.53	44	72.59	73.90	18.1	17,699	0.10%
2022/08/05	40.1	71.85	30	71.59	72.00	10.1	17,868	0.06%
2022/08/04	30.6	73.99	9	75.44	72.00	21.6	17,561	0.12%
2022/08/03	5	80.10	5	80.02	79.90	0	17,371	0.00%
2022/08/02	1	80.10	8	80.04	80.40	-7	17,544	-0.04%
2022/08/01	4	81.15	1	81.10	81.10	3	17,685	0.02%
2022/07/29	8	82.23	5.3	81.72	81.30	2.7	17,828	0.02%
2022/07/28	11	81.30	9.6	81.02	81.30	1.4	18,013	0.01%
2022/07/27	7	80.90	7	81.61	82.00	0	17,969	0.00%
2022/07/26	7	80.76	9	81.10	80.60	-2	17,962	-0.01%
2022/07/25	9	83.47	11	83.99	82.00	-2	18,124	-0.01%
2022/07/22	7	83.36	27	83.27	83.20	-20	18,249	-0.11%
2022/07/21	10	82.62	12.3	82.65	82.70	-2.3	18,378	-0.01%
2022/07/20	47.3	82.60	34.1	82.18	82.00	13.3	18,350	0.07%
2022/07/19	123	80.00	35	79.59	79.30	88	18,343	0.48%	大買/
2022/07/18	8	78.30	22	78.22	78.60	-14	18,432	-0.08%
2022/07/15	22	78.39	17.1	78.38	78.10	4.9	18,611	0.03%
2022/07/14	36	76.55	41	76.51	78.00	-5	18,439	-0.03%
2022/07/13	24	73.58	28.1	73.41	72.80	-4.1	18,099	-0.02%
2022/07/12	24.2	70.20	16	70.23	69.30	8.2	17,954	0.05%
2022/07/11	21	72.13	28	72.41	73.00	-7	17,971	-0.04%
2022/07/08	45	71.41	52.3	71.74	72.00	-7.3	17,874	-0.04%
2022/07/07	85.1	67.07	66	68.91	69.60	19.1	17,515	0.11%
2022/07/06	37.1	67.00	34	67.24	67.80	3.1	17,041	0.02%
2022/07/05	58	66.61	39	66.54	66.70	19	16,886	0.11%
2022/07/04	40.1	66.47	35	65.99	67.80	5.1	16,571	0.03%
2022/07/01	35.1	71.32	35	71.76	68.50	0.1	16,229	0.00%
2022/06/30	63.2	78.34	19	78.49	76.10	44.2	15,884	0.28%
2022/06/29	15	84.40	22.1	84.54	84.50	-7.1	15,899	-0.04%
2022/06/28	15	85.49	31	84.78	84.50	-16	15,979	-0.10%
2022/06/27	39	84.71	60	84.97	85.50	-21	16,184	-0.13%
2022/06/24	55	83.50	41.1	83.47	83.00	13.9	16,060	0.09%
2022/06/23	15	80.27	8	80.73	79.50	7	15,859	0.04%
2022/06/22	10	79.10	10	79.37	78.60	0	15,933	0.00%
2022/06/21	27	79.74	13.3	80.17	80.90	13.7	15,950	0.09%
2022/06/20	29.4	79.25	50	79.29	78.00	-20.6	16,223	-0.13%
2022/06/17	39	80.05	13	81.20	79.70	26	16,427	0.16%
2022/06/16	39	86.53	35	85.33	83.10	4	16,176	0.02%
2022/06/15	28	89.36	22.1	89.30	87.60	5.9	16,094	0.04%
2022/06/14	78	90.04	69.9	90.29	91.00	8.1	15,995	0.05%
2022/06/13	90	93.13	61.7	93.09	93.70	28.3	15,559	0.18%
2022/06/10	70.1	88.84	154.9	89.66	92.90	-84.8	14,723	-0.58%	大賣/
2022/06/09	23	82.66	45	83.25	84.50	-22	13,433	-0.16%
2022/06/08	2	79.70	0	0.00	79.80	2	13,093	0.02%
2022/06/07	1	79.80	7	80.17	80.30	-6	13,185	-0.05%
2022/06/06	4.1	80.02	5	79.82	79.70	-1	13,305	-0.01%
2022/06/02	1	81.40	4	81.38	81.10	-3	13,452	-0.02%
2022/06/01	9.3	82.74	16	82.29	81.00	-6.8	13,610	-0.05%
2022/05/31	7	81.43	5.6	81.36	81.30	1.4	13,574	0.01%
2022/05/30	6	80.13	15	80.06	80.90	-9	13,569	-0.07%
2022/05/27	18	76.89	28.3	77.53	77.60	-10.3	13,579	-0.08%
2022/05/26	69.6	77.65	41	77.42	76.10	28.6	13,660	0.21%
2022/05/25	19	79.75	15	79.71	79.80	4	13,603	0.03%
2022/05/24	45.5	80.63	23	80.17	79.40	22.5	13,724	0.16%
2022/05/23	10	82.24	6	82.52	81.90	4	13,716	0.03%
2022/05/20	27	82.10	22.2	81.99	81.60	4.8	13,890	0.03%
2022/05/19	42	83.17	20	83.05	82.60	22	14,125	0.16%
2022/05/18	63	87.10	50	86.94	85.40	13	14,076	0.09%
2022/05/17	16	85.85	20.1	85.70	87.10	-4.1	14,059	-0.03%
2022/05/16	54	86.87	40.2	86.97	86.10	13.8	14,156	0.10%
2022/05/13	32	85.20	34.1	85.14	85.50	-2.1	14,000	-0.02%
2022/05/12	7	82.71	19.5	83.04	82.20	-12.5	13,723	-0.09%
2022/05/11	12.2	82.44	20.1	82.62	82.20	-7.9	13,722	-0.06%
2022/05/10	19.7	80.95	5	81.52	82.00	14.7	13,907	0.11%
2022/05/09	21	82.48	34	82.81	83.50	-13	13,933	-0.09%
2022/05/06	17	82.11	4	82.65	81.80	13	14,152	0.09%
2022/05/05	4	86.15	3	86.70	85.00	1	14,313	0.01%
2022/05/04	22	84.32	20.5	84.78	84.70	1.5	14,319	0.01%
2022/05/03	1	83.60	11	83.95	83.60	-10	14,642	-0.07%
2022/04/29	13	84.08	18.1	83.67	83.00	-5.1	14,949	-0.03%
2022/04/28	15.2	83.71	20	84.19	84.40	-4.8	15,188	-0.03%
2022/04/27	32.1	79.39	28	79.79	82.20	4.1	15,409	0.03%
2022/04/26	25.3	79.62	11	78.99	78.90	14.3	15,952	0.09%
2022/04/25	14.1	80.15	9	79.90	78.20	5.1	17,592	0.03%
2022/04/22	35.1	84.81	32	84.17	83.20	3.1	18,309	0.02%
2022/04/21	15.1	87.34	49.4	86.84	88.60	-34.3	18,150	-0.19%
2022/04/20	24.1	82.91	5.1	83.53	83.90	19	17,843	0.11%
2022/04/19	16	81.28	14	81.57	81.90	2	17,777	0.01%
2022/04/18	18	79.23	18	79.78	79.00	0	17,769	0.00%
2022/04/15	12	81.59	19	81.24	80.40	-7	17,699	-0.04%
2022/04/14	9	84.09	4	84.18	84.70	5	17,725	0.03%
2022/04/13	14.1	81.73	8	81.71	82.70	6.1	17,740	0.03%
2022/04/12	13	81.58	4	81.10	81.50	9	17,866	0.05%
2022/04/11	18.7	81.41	17.2	82.00	80.60	1.5	18,185	0.01%
2022/04/08	38.2	84.87	21	86.11	84.30	17.2	18,338	0.09%
2022/04/07	12.1	85.02	7.4	85.04	83.70	4.7	18,264	0.03%
2022/04/06	19.1	88.22	25	87.65	86.50	-5.9	18,269	-0.03%
2022/04/01	40	89.20	78.3	88.49	88.10	-38.3	18,349	-0.21%
2022/03/31	20.5	85.97	20	86.13	85.00	0.5	18,987	0.00%
2022/03/30	26	87.57	45.9	87.14	87.50	-19.9	19,497	-0.10%
2022/03/29	7	84.70	30	84.71	84.90	-23	19,574	-0.12%
2022/03/28	11	84.27	22	84.30	84.10	-11	19,911	-0.06%
2022/03/25	11.2	84.36	12	84.73	84.30	-0.8	20,157	0.00%
2022/03/24	6	84.42	22	84.21	84.60	-16	19,981	-0.08%
2022/03/23	31.3	83.77	112	84.69	84.00	-80.7	19,952	-0.40%	大賣/
2022/03/22	33	83.24	59.1	83.10	83.20	-26.1	19,614	-0.13%
2022/03/21	12	81.11	11	81.08	81.10	1	19,165	0.01%
2022/03/18	14.3	79.12	55.5	79.83	80.20	-41.2	19,076	-0.22%
2022/03/17	5	76.24	20	76.73	78.00	-15	18,924	-0.08%
2022/03/16	11	72.86	16	72.50	72.70	-5	18,806	-0.03%
2022/03/15	24	73.85	4	74.68	73.70	20	19,070	0.10%
2022/03/14	14	76.61	26	76.94	76.20	-12	19,058	-0.06%
2022/03/11	15	77.27	2	77.35	77.50	13	19,096	0.07%
2022/03/10	38	77.57	25	77.29	77.40	13	19,112	0.07%
2022/03/09	20.1	74.36	4	74.43	74.50	16.1	19,083	0.08%
2022/03/08	23.5	74.60	25	75.91	73.00	-1.5	19,352	-0.01%
2022/03/07	25.3	76.63	43.5	75.14	75.90	-18.3	19,490	-0.09%
2022/03/04	89	81.03	10.2	81.00	79.90	78.8	19,604	0.40%
2022/03/03	25	82.07	36	81.51	81.20	-11	19,587	-0.06%
2022/03/02	26	81.74	13	81.98	82.00	13	19,606	0.07%
2022/03/01	16	83.27	30	83.46	83.00	-14	19,523	-0.07%
2022/02/25	10	81.49	7	82.09	80.70	3	19,416	0.02%
2022/02/24	16	81.73	39	81.29	80.90	-23	19,268	-0.12%
2022/02/23	7	81.19	14	81.14	82.60	-7	19,255	-0.04%
2022/02/22	39.5	79.31	14	80.08	79.10	25.5	19,533	0.13%
2022/02/21	35	82.97	30	82.70	81.50	5	19,734	0.03%
2022/02/18	45.4	81.66	20	81.40	82.30	25.4	19,605	0.13%
2022/02/17	32	82.64	33	82.75	81.70	-1	19,788	-0.01%
2022/02/16	19	82.42	20	82.27	82.20	-1	20,081	-0.01%
2022/02/15	15	80.50	15	79.94	79.70	0	20,243	0.00%
2022/02/14	23	80.62	7	80.73	80.90	16	20,233	0.08%
2022/02/11	17	80.91	5	80.84	80.50	12	20,318	0.06%
2022/02/10	35.2	80.89	25	80.80	80.30	10.2	20,465	0.05%
2022/02/09	27.8	82.04	17	81.77	82.00	10.8	20,238	0.05%
2022/02/08	30.2	81.06	41	81.51	82.30	-10.8	20,134	-0.05%
2022/02/07	32.1	78.41	28	78.93	79.20	4.1	20,136	0.02%
2022/01/26	23	75.20	20	75.15	75.30	3	19,988	0.02%
2022/01/25	61	77.09	34	76.73	74.60	27	20,253	0.13%
2022/01/24	45	78.69	26.2	78.91	78.40	18.8	19,943	0.09%
2022/01/21	33.3	81.00	34.5	80.40	79.80	-1.2	19,748	-0.01%
2022/01/20	50.1	85.53	33	85.15	84.20	17.1	19,449	0.09%
2022/01/19	59	85.18	91.3	85.33	88.50	-32.3	19,270	-0.17%
2022/01/18	100.8	84.55	169.3	85.15	86.50	-68.6	18,766	-0.37%	大賣/
2022/01/17	12	80.53	79.4	80.43	81.90	-67.4	17,478	-0.39%
2022/01/14	5	73.62	12	73.63	74.60	-7	17,043	-0.04%
2022/01/13	5	73.74	0	0.00	73.40	5	17,029	0.03%
2022/01/12	3.1	73.00	0.1	73.60	73.10	3	17,087	0.02%
2022/01/11	10.5	73.13	7	73.19	73.00	3.5	17,225	0.02%
2022/01/10	8	73.68	8.1	74.13	74.40	-0.1	17,230	0.00%
2022/01/07	32	73.58	22	73.95	73.80	10	17,320	0.06%
2022/01/06	26.1	75.68	14	75.81	75.70	12.1	17,216	0.07%
2022/01/05	28.3	78.11	31	77.65	76.90	-2.7	17,223	-0.02%
2022/01/04	77	79.20	40.7	79.69	79.80	36.3	17,119	0.21%
2022/01/03	11	78.35	40	78.58	78.40	-29	17,047	-0.17%
2021/12/30	22	76.11	12.2	76.15	76.00	9.8	17,006	0.06%
2021/12/29	14	76.43	23	76.23	77.00	-9	17,188	-0.05%
2021/12/28	50.1	75.68	19.2	75.39	75.30	30.9	17,376	0.18%
2021/12/27	110.5	78.96	59.6	79.47	76.80	50.9	17,290	0.29%	大買/
2021/12/24	38	79.30	78.5	79.27	79.50	-40.5	16,521	-0.25%
2021/12/23	14	76.94	26.6	77.31	76.10	-12.6	16,079	-0.08%
2021/12/22	65	75.85	82.5	76.44	76.80	-17.5	16,097	-0.11%
2021/12/21	20	74.26	51	74.63	74.80	-31	16,350	-0.19%
2021/12/20	8	71.86	9	72.12	72.10	-1	16,748	-0.01%
2021/12/17	7.6	72.53	6	72.38	71.80	1.6	17,353	0.01%
2021/12/16	19.1	72.24	30	72.06	72.90	-10.9	18,473	-0.06%
2021/12/15	4	70.75	14	71.09	71.20	-10	18,797	-0.05%
2021/12/14	24.1	69.93	2.3	70.04	69.70	21.8	19,915	0.11%
2021/12/13	41.3	71.52	22	70.95	70.80	19.3	19,967	0.10%
2021/12/10	45	72.02	17	72.12	71.80	28	20,003	0.14%
2021/12/09	48.6	74.00	30.6	74.16	71.80	18	20,153	0.09%
2021/12/08	21.2	71.82	17	71.82	71.70	4.2	20,243	0.02%
2021/12/07	41	72.16	42	71.56	71.40	-1	20,510	0.00%
2021/12/06	38.2	72.19	31	71.52	71.50	7.2	20,847	0.03%
2021/12/03	25	73.33	34	73.05	73.10	-9	21,083	-0.04%
2021/12/02	100.7	75.45	50.1	74.05	73.40	50.6	21,248	0.24%
2021/12/01	15	73.47	52.1	74.10	74.80	-37.1	21,001	-0.18%
2021/11/30	35	73.01	33.1	73.13	71.90	2	20,871	0.01%
2021/11/29	25	69.18	38	69.66	70.20	-13	20,898	-0.06%
2021/11/26	64.1	68.95	15	68.71	68.60	49.1	21,168	0.23%
2021/11/25	25	70.82	16	71.19	70.60	9	21,544	0.04%
2021/11/24	14	70.13	22.2	70.85	71.70	-8.2	21,825	-0.04%
2021/11/23	14.1	70.56	0	0.00	69.50	14.1	22,059	0.06%
2021/11/22	18	71.28	14.1	72.23	71.20	3.9	22,250	0.02%
2021/11/19	32	72.78	30.2	72.70	72.00	1.8	22,468	0.01%
2021/11/18	37.2	77.17	55.8	75.00	74.30	-18.6	22,692	-0.08%
2021/11/17	92	76.26	59	75.99	76.60	33	22,937	0.14%
2021/11/16	43.8	76.54	99.1	76.07	76.10	-55.3	23,234	-0.24%
2021/11/15	78.3	76.04	55.2	76.24	77.10	23.2	23,129	0.10%
2021/11/12	35.2	73.03	42.2	72.96	72.90	-7	22,814	-0.03%
2021/11/11	4	70.00	9	70.43	70.30	-5	22,494	-0.02%
2021/11/10	13.2	70.09	4	70.33	69.30	9.2	22,421	0.04%
2021/11/09	22	71.60	22	71.66	71.40	0	22,333	0.00%
2021/11/08	6	69.85	12.5	69.20	68.90	-6.5	22,056	-0.03%
2021/11/05	18	70.94	9	70.31	69.80	9	22,045	0.04%
2021/11/04	47	70.66	72.2	71.27	70.50	-25.2	21,995	-0.11%
2021/11/03	18	68.59	49.8	68.92	69.20	-31.8	21,721	-0.15%
2021/11/02	49	68.50	48.2	68.59	68.70	0.8	21,595	0.00%
2021/11/01	61	66.81	15.2	66.67	66.80	45.8	21,179	0.22%
2021/10/29	5.1	67.19	7	66.91	66.40	-2	21,456	-0.01%
2021/10/28	9	66.41	11	66.69	66.10	-2	21,356	-0.01%
2021/10/27	30	66.31	24	66.38	66.50	6	21,276	0.03%
2021/10/26	41.1	66.96	63	67.55	66.10	-22	21,051	-0.10%
2021/10/25	117.1	66.97	108	67.33	67.60	9.1	20,900	0.04%	大買/大賣/
2021/10/22	51	68.46	57.3	69.13	69.50	-6.3	20,581	-0.03%
2021/10/21	12	65.47	15	65.53	65.40	-3	20,217	-0.01%
2021/10/20	4	65.68	3	65.17	65.60	1	20,230	0.00%
2021/10/19	13	65.97	18.5	66.20	65.20	-5.5	20,243	-0.03%
2021/10/18	4.1	64.84	1.2	65.87	64.00	2.9	20,262	0.01%
2021/10/15	8.1	66.00	7	66.09	65.40	1.1	20,318	0.01%
2021/10/14	9	64.32	14	64.53	63.60	-5	20,393	-0.02%
2021/10/13	24	65.12	12	65.53	63.50	12	20,486	0.06%
2021/10/12	26	66.57	7	66.89	66.50	19	20,602	0.09%
2021/10/08	27	67.09	85.1	67.32	67.20	-58.1	20,877	-0.28%
2021/10/07	17	65.78	18.1	65.50	66.20	-1.1	20,748	-0.01%
2021/10/06	16.2	63.71	22	63.47	61.90	-5.8	20,929	-0.03%
2021/10/05	12	63.02	26.1	63.23	65.30	-14.1	21,158	-0.07%
2021/10/04	32	61.81	30	61.54	61.10	2	21,377	0.01%
2021/10/01	29.1	63.34	17	63.39	62.00	12.1	21,852	0.06%
2021/09/30	70.1	65.69	48.1	65.22	65.00	22	22,125	0.10%
2021/09/29	34.2	65.67	44	65.56	64.40	-9.8	22,091	-0.04%
2021/09/28	66.9	66.73	40	66.69	68.30	26.9	21,963	0.12%
2021/09/27	128.7	68.29	77.3	68.49	67.80	51.4	21,377	0.24%	大買/
2021/09/24	86.6	75.30	66.7	74.49	73.20	20	20,841	0.10%
2021/09/23	75.7	76.43	99.3	76.35	75.20	-23.6	20,504	-0.12%
2021/09/22	44.5	72.27	31	72.52	74.00	13.5	19,655	0.07%
2021/09/17	69.1	72.11	139.6	73.27	74.00	-70.5	19,780	-0.36%	大賣/
2021/09/16	21	68.05	26	67.35	68.10	-5	19,538	-0.03%
2021/09/15	10	67.42	36	67.66	67.90	-26	20,570	-0.13%
2021/09/14	37	66.87	31	66.62	67.10	6	21,067	0.03%
2021/09/13	48.5	68.13	21	67.86	66.80	27.5	21,772	0.13%
2021/09/10	34	70.18	29.1	70.59	71.40	4.9	22,090	0.02%
2021/09/09	35	67.57	52.9	68.05	69.00	-17.9	22,192	-0.08%
2021/09/08	33	64.91	22.3	64.43	63.40	10.7	21,866	0.05%
2021/09/07	14	68.36	13	68.88	67.50	1	21,743	0.00%
2021/09/06	21	71.45	23.1	71.10	71.00	-2.1	21,739	-0.01%
2021/09/03	14.1	71.93	55.1	72.13	72.80	-41	22,282	-0.18%
2021/09/02	59.2	73.83	54.4	73.26	71.80	4.8	22,925	0.02%
2021/09/01	105.2	73.00	80.4	73.12	73.90	24.9	22,892	0.11%	大買/
2021/08/31	89.2	72.55	35.2	72.37	73.50	54	22,774	0.24%
2021/08/30	34.1	69.37	65.1	69.65	70.20	-31	22,515	-0.14%
2021/08/27	35.2	68.19	33.1	68.66	67.00	2.1	22,888	0.01%
2021/08/26	97.1	72.72	73	71.20	71.00	24.1	22,684	0.11%
2021/08/25	43.1	72.70	38	72.74	73.60	5.1	22,699	0.02%
2021/08/24	77	71.02	67.5	71.07	71.90	9.5	22,793	0.04%
2021/08/23	90	68.04	35	68.15	68.40	55	22,466	0.24%
2021/08/20	5	64.54	17.3	65.45	68.30	-12.3	21,927	-0.06%
2021/08/19	12	63.16	8	62.86	62.10	4	21,540	0.02%
2021/08/18	14	61.76	27	62.11	64.20	-13	21,563	-0.06%
2021/08/17	22	59.56	79.1	60.16	58.40	-57.1	21,806	-0.26%
2021/08/16	4	61.45	7	61.81	61.80	-3	21,904	-0.01%
2021/08/13	29	64.46	27.1	63.27	63.00	1.9	22,091	0.01%
2021/08/12	3	66.63	1.1	66.72	66.70	1.9	22,137	0.01%
2021/08/11	9	66.89	3	67.17	66.70	6	22,430	0.03%
2021/08/10	12	68.44	9	68.39	67.60	3	22,891	0.01%
2021/08/09	10	70.33	5	70.36	69.80	5	23,158	0.02%
2021/08/06	9	71.99	5	71.40	72.00	4	23,356	0.02%
2021/08/05	59	72.52	5	72.14	71.60	54	23,597	0.23%
2021/08/04	31.3	74.56	25	74.31	72.90	6.3	23,730	0.03%
2021/08/03	16	72.89	17	73.04	72.80	-1	23,608	0.00%
2021/08/02	9	71.11	16.3	72.09	72.60	-7.3	23,615	-0.03%
2021/07/30	9.2	73.12	14	72.89	71.50	-4.8	23,555	-0.02%
2021/07/29	11	72.70	5	73.66	72.50	6	23,566	0.03%
2021/07/28	5	71.32	7	71.79	72.20	-2	23,539	-0.01%
2021/07/27	18.2	74.56	9	74.49	73.00	9.2	23,608	0.04%
2021/07/26	8	75.03	13	74.90	75.80	-5	23,587	-0.02%
2021/07/23	15.2	74.51	35	73.73	73.70	-19.8	23,536	-0.08%
2021/07/22	18	75.54	63.1	75.56	75.60	-45.1	23,612	-0.19%
2021/07/21	12	75.25	3	75.33	74.00	9	23,653	0.04%
2021/07/20	12.1	74.07	21.3	74.30	74.90	-9.2	23,966	-0.04%
2021/07/19	26.2	76.40	10	76.56	75.50	16.2	24,015	0.07%
2021/07/16	36	76.75	24.3	77.25	77.40	11.7	23,986	0.05%
2021/07/15	47.4	78.75	71	77.11	77.90	-23.7	23,945	-0.10%
2021/07/14	80.1	80.33	29.6	78.95	80.10	50.5	23,673	0.21%
2021/07/13	48.9	80.25	52	80.76	79.50	-3.1	23,558	-0.01%
2021/07/12	49.7	80.30	52	80.46	80.00	-2.3	23,234	-0.01%
2021/07/09	75.6	78.54	63	77.71	77.10	12.6	22,821	0.06%
2021/07/08	51	74.64	122.7	76.66	77.90	-71.7	22,565	-0.32%	大賣/
2021/07/07	112.5	71.79	490.3	73.04	71.50	-377.8	22,038	-1.71%	大買/大賣/鉅額交易
2021/07/06	11.3	70.04	27	69.80	70.50	-15.7	21,536	-0.07%
2021/07/05	17	70.02	30.1	69.13	69.00	-13.1	21,469	-0.06%
2021/07/02	12	67.31	14	66.98	67.30	-2	21,371	-0.01%
2021/07/01	14	66.70	26	66.74	66.90	-12	21,323	-0.06%
2021/06/30	69.3	67.70	24	67.40	66.90	45.3	21,245	0.21%
2021/06/29	45	67.71	63	67.35	68.60	-18	21,157	-0.08%
2021/06/28	45	68.89	31	68.85	68.50	14	20,979	0.07%
2021/06/25	81	69.19	125.1	69.76	67.50	-44.1	20,524	-0.21%	大賣/
2021/06/24	145.1	66.35	80	66.30	66.60	65.1	19,750	0.33%	大買/
2021/06/23	26	63.71	96.2	65.18	67.30	-70.2	18,688	-0.38%
2021/06/22	85.5	63.29	43.1	62.76	61.20	42.4	18,167	0.23%
2021/06/21	61	61.59	84.1	61.58	62.20	-23.1	17,304	-0.13%
2021/06/18	24	59.49	32	59.59	58.20	-8	16,717	-0.05%
2021/06/17	5	58.98	2.2	59.10	59.30	2.9	16,341	0.02%
2021/06/16	7	59.10	17	58.94	58.90	-10	16,350	-0.06%
2021/06/15	20	59.39	18	59.49	59.60	2	16,266	0.01%
2021/06/11	78	59.56	137	59.13	58.70	-59	16,170	-0.36%	大賣/
2021/06/10	48	60.08	82.6	60.12	61.50	-34.6	15,582	-0.22%
2021/06/09	36	57.66	29	57.66	57.00	7	14,780	0.05%
2021/06/08	21	57.62	35.2	57.84	58.00	-14.2	14,714	-0.10%
2021/06/07	18	55.67	50	56.41	57.10	-32	14,632	-0.22%
2021/06/04	73	57.46	91.2	57.51	55.60	-18.2	14,561	-0.13%
2021/06/03	115	57.67	73.3	57.59	57.60	41.7	14,382	0.29%	大買/
2021/06/02	43.2	56.95	42.2	57.09	57.40	1.1	15,129	0.01%
2021/06/01	80.3	56.82	61	56.89	57.10	19.3	15,199	0.13%
2021/05/31	31	54.66	51	54.81	55.20	-20	15,227	-0.13%
2021/05/28	9	52.59	23	53.02	53.10	-14	15,469	-0.09%
2021/05/27	11	52.13	7	52.38	52.50	4	15,987	0.02%
2021/05/26	33	53.49	10	53.24	53.10	23	16,018	0.14%
2021/05/25	27	53.97	31	53.93	53.70	-4	16,292	-0.02%
2021/05/24	2	51.85	17	51.96	52.40	-15	16,165	-0.09%
2021/05/21	21	50.84	23	51.14	51.00	-2	16,101	-0.01%
2021/05/20	11	50.08	12	50.61	49.15	-1	16,063	-0.01%
2021/05/19	32	50.68	13	50.82	50.80	19	16,355	0.12%
2021/05/18	44	49.25	38.1	49.72	50.50	6	16,269	0.04%
2021/05/17	8	45.96	56.2	46.27	48.25	-48.2	16,002	-0.30%
2021/05/14	5	45.91	26	45.26	45.90	-21	15,709	-0.13%
2021/05/13	4	42.89	7	42.46	43.85	-3	15,454	-0.02%
2021/05/12	27.1	42.39	27	43.04	41.85	0.1	15,261	0.00%
2021/05/11	37.1	46.81	2	46.50	46.50	35.1	15,083	0.23%
2021/05/10	1	50.30	23	50.15	51.00	-22	14,954	-0.15%
2021/05/07	3	49.35	4	49.78	50.00	-1	15,094	-0.01%
2021/05/06	16	48.98	1	49.65	48.60	15	15,325	0.10%
2021/05/05	6	48.89	28	49.68	49.45	-22	15,640	-0.14%
2021/05/04	31.3	50.02	14	51.06	48.60	17.3	15,717	0.11%
2021/05/03	30.4	53.09	13	53.26	52.40	17.4	15,715	0.11%
2021/04/29	5.3	55.11	152	55.07	54.90	-146.7	15,787	-0.93%	大賣/鉅額交易
2021/04/28	9.5	54.82	7	54.76	54.40	2.5	15,954	0.02%
2021/04/27	35.5	55.60	61	56.20	55.20	-25.5	16,104	-0.16%
2021/04/26	65.2	57.82	72	57.83	57.60	-6.8	16,107	-0.04%
2021/04/23	70	56.03	29	56.52	56.80	41	16,313	0.25%
2021/04/22	36	55.86	34	55.60	54.50	2	17,306	0.01%
2021/04/21	7	56.13	38	56.36	55.80	-31	18,548	-0.17%
2021/04/20	3	55.57	30	55.56	55.60	-27	18,986	-0.14%
2021/04/19	5	54.68	14	54.99	55.00	-9	19,073	-0.05%
2021/04/16	3	54.23	27	54.65	54.50	-24	19,226	-0.12%
2021/04/15	7	53.04	8	53.13	53.30	-1	19,540	-0.01%
2021/04/14	60	52.12	27.7	51.62	52.10	32.3	20,165	0.16%
2021/04/13	28	54.36	26.1	53.71	53.30	1.9	20,424	0.01%
2021/04/12	13	55.22	3	55.30	55.10	10	20,580	0.05%
2021/04/09	116	55.93	8	55.93	55.60	108	20,790	0.52%	大買/鉅額交易
2021/04/08	47	56.21	76.2	56.23	56.30	-29.2	20,714	-0.14%
2021/04/07	15	55.06	19	55.17	55.20	-4	20,671	-0.02%
2021/04/06	16	55.14	6	54.98	55.00	10	20,774	0.05%
2021/04/01	32	55.77	21.2	56.67	55.10	10.8	20,871	0.05%
2021/03/31	21.2	55.53	19	56.11	56.20	2.2	20,914	0.01%
2021/03/30	23	54.61	6	54.70	55.20	17	20,906	0.08%
2021/03/29	2	54.85	23	55.02	54.70	-21	21,165	-0.10%
2021/03/26	23	54.96	11	54.91	55.00	12	21,781	0.06%
2021/03/25	15	55.73	8	55.48	54.90	7	22,481	0.03%
2021/03/24	16	55.46	4	55.05	55.80	12	23,017	0.05%
2021/03/23	76	55.94	66	55.84	55.20	10	24,177	0.04%
2021/03/22	53	54.52	4	54.28	54.50	49	25,564	0.19%
2021/03/19	108	54.73	22	54.84	54.90	86	26,379	0.33%	大買/
2021/03/18	23	55.21	10	55.39	55.40	13	26,682	0.05%
2021/03/17	61	55.07	9	55.21	55.20	52	26,843	0.19%
2021/03/16	45	55.84	11	56.32	56.00	34	26,959	0.13%
2021/03/15	40	56.75	8	56.75	56.60	32	27,473	0.12%
2021/03/12	51.1	58.06	12	57.96	56.80	39.1	28,315	0.14%
2021/03/11	17	56.50	15	56.52	57.20	2	28,314	0.01%
2021/03/10	19	56.60	26	56.40	55.80	-7	28,369	-0.02%
2021/03/09	132	57.00	110	56.61	56.10	22	28,478	0.08%	大買/大賣/
2021/03/08	101.4	58.40	102	58.79	58.50	-0.6	28,130	0.00%	大買/大賣/
2021/03/05	29	56.16	33	56.46	57.40	-4	27,418	-0.01%
2021/03/04	40.1	55.90	52	56.35	55.20	-11.9	27,432	-0.04%
2021/03/03	45	56.53	57	55.57	56.00	-12	27,244	-0.04%
2021/03/02	49	56.58	61	56.49	56.90	-12	27,361	-0.04%
2021/02/26	28.2	54.36	58	54.48	54.20	-29.8	27,598	-0.11%
2021/02/25	108	56.76	87	56.40	55.90	21	28,817	0.07%	大買/
2021/02/24	31	56.06	31.9	55.59	56.20	-0.9	28,672	0.00%
2021/02/23	13	54.59	15	54.73	54.60	-2	28,567	-0.01%
2021/02/22	15.7	55.69	17	55.71	55.30	-1.3	29,133	0.00%
2021/02/19	33	56.10	63	55.84	55.20	-30	29,472	-0.10%
2021/02/18	16	54.66	33	54.67	54.70	-17	29,370	-0.06%
2021/02/17	41	54.95	27	54.71	55.10	14	29,266	0.05%
2021/02/05	16	52.35	8	52.81	52.40	8	29,022	0.03%
2021/02/04	3	52.50	17	52.35	52.60	-14	29,098	-0.05%
2021/02/03	18	51.99	7	51.89	51.80	11	29,153	0.04%
2021/02/02	15	52.01	9	52.21	52.30	6	29,241	0.02%
2021/02/01	21	51.53	24	51.25	51.70	-3	29,392	-0.01%
2021/01/29	28	53.22	15	53.67	52.10	13	29,399	0.04%
2021/01/28	56	54.67	52	54.12	54.00	4	29,365	0.01%
2021/01/27	42	54.59	31	54.37	54.30	11	29,304	0.04%
2021/01/26	17	52.99	22	52.85	52.60	-5	29,082	-0.02%
2021/01/25	26	51.92	6	52.03	52.10	20	29,081	0.07%
2021/01/22	30	52.56	22	52.71	53.30	8	29,043	0.03%
2021/01/21	24	52.28	35.1	52.52	51.90	-11.1	29,111	-0.04%
2021/01/20	15	52.60	21	52.88	51.80	-6	29,221	-0.02%
2021/01/19	85	55.12	101	55.69	54.90	-16	29,169	-0.05%	大賣/
2021/01/18	81.6	57.53	71	57.89	56.00	10.6	29,279	0.04%
2021/01/15	247	60.46	194	59.11	57.20	53	28,862	0.18%	大買/大賣/
2021/01/14	60	59.02	224	58.70	58.60	-164	28,001	-0.59%	大賣/鉅額交易
2021/01/13	29	53.77	127	54.96	55.80	-98	27,286	-0.36%	大賣/
2021/01/12	22	51.68	28	51.60	51.90	-6	27,793	-0.02%
2021/01/11	41	51.29	18	51.17	51.30	23	29,346	0.08%
2021/01/08	45	54.45	36	54.17	52.80	9	29,446	0.03%
2021/01/07	176	55.36	200.3	55.41	54.80	-24.3	29,322	-0.08%	大買/大賣/
2021/01/06	73	54.02	83	53.94	54.40	-10	28,939	-0.03%
2021/01/05	24	52.17	140	52.66	52.90	-116	28,551	-0.41%	大賣/鉅額交易
2021/01/04	45	51.18	50	51.69	51.90	-5	28,438	-0.02%
2020/12/31	23	50.55	20	50.72	50.50	3	28,400	0.01%
2020/12/30	38	51.14	5	51.16	50.90	33	28,752	0.11%
2020/12/29	18	50.45	13	50.38	50.30	5	28,854	0.02%
2020/12/28	82	50.54	71	50.72	50.60	11	28,837	0.04%
2020/12/25	92	51.02	92	51.50	50.90	0	28,916	0.00%
2020/12/24	57	51.85	3	51.93	51.80	54	29,015	0.19%
2020/12/23	55	51.94	36	51.95	51.70	19	29,190	0.07%
2020/12/22	65	54.44	89	54.23	51.50	-24	29,768	-0.08%
2020/12/21	121	57.17	74	57.22	56.70	47	29,556	0.16%	大買/
2020/12/18	49	56.16	62	56.27	56.20	-13	29,020	-0.04%
2020/12/17	150	56.61	115	56.22	55.30	35	28,672	0.12%	大買/大賣/
2020/12/16	190	54.47	295	55.32	56.30	-105	27,633	-0.38%	大買/大賣/鉅額交易
2020/12/15	119	52.69	164	53.13	51.70	-45	26,277	-0.17%	大買/大賣/
2020/12/14	26	52.00	69	52.50	52.30	-43	25,856	-0.17%
2020/12/11	42	50.67	29	50.74	51.30	13	25,771	0.05%
2020/12/10	52	51.04	33	51.38	50.30	19	25,930	0.07%
2020/12/09	72	53.02	110	52.75	52.00	-38	25,920	-0.15%	大賣/
2020/12/08	69	52.18	135	52.16	52.20	-66	25,644	-0.26%	大賣/
2020/12/07	28	50.01	52	50.17	50.10	-24	25,214	-0.10%
2020/12/04	67	49.94	21	49.70	49.50	46	25,529	0.18%
2020/12/03	62	50.13	51	50.31	50.80	11	25,769	0.04%
2020/12/02	29	50.24	18	50.10	49.75	11	26,120	0.04%
2020/12/01	29	50.66	33.1	50.51	50.50	-4.1	26,385	-0.02%
2020/11/30	67	52.16	56	52.19	51.60	11	26,717	0.04%
2020/11/27	15.1	51.27	115	51.33	51.80	-99.9	27,004	-0.37%	大賣/
2020/11/26	71	50.86	72	51.13	50.50	-1	27,466	0.00%
2020/11/25	93	51.71	84	51.41	50.20	9	27,248	0.03%
2020/11/24	76	51.43	245.1	51.02	51.30	-169.1	27,467	-0.62%	大賣/鉅額交易
2020/11/23	102	48.85	21	48.77	48.50	81	27,037	0.30%	大買/
2020/11/20	42	47.96	14	48.03	47.95	28	27,737	0.10%
2020/11/19	74.6	48.35	61	48.20	47.60	13.6	28,676	0.05%
2020/11/18	47.4	46.82	56	47.07	47.45	-8.6	30,627	-0.03%
2020/11/17	41	45.69	67	45.77	45.45	-26	31,153	-0.08%
2020/11/16	24	44.33	7	44.36	44.35	17	32,848	0.05%
2020/11/13	2	44.00	1	44.10	44.10	1	34,025	0.00%
2020/11/12	22	44.09	40	44.47	44.45	-18	35,252	-0.05%
2020/11/11	30	43.86	25	43.73	43.65	5	36,177	0.01%
2020/11/10	37	44.69	40	44.62	44.00	-3	38,066	-0.01%
2020/11/09	29	44.35	23	44.72	44.90	6	41,214	0.01%
2020/11/06	20	44.45	13	44.82	44.30	7	42,827	0.02%
2020/11/05	21	44.83	8	44.63	44.40	13	43,410	0.03%
2020/11/04	17	45.14	10	45.12	45.15	7	44,703	0.02%
2020/11/03	36	44.69	17	44.51	44.85	19	45,064	0.04%
2020/11/02	17	43.34	17	43.29	43.20	0	45,504	0.00%
2020/10/30	26	44.37	14	44.38	43.95	12	46,417	0.03%
2020/10/29	31	44.07	27	43.81	44.95	4	46,758	0.01%
2020/10/28	74	44.89	31	44.60	44.55	43	46,990	0.09%
2020/10/27	48	45.87	22	46.07	45.80	26	47,118	0.06%
2020/10/26	41	46.31	26	46.74	46.10	15	47,493	0.03%
2020/10/23	14	47.93	17	47.74	47.60	-3	48,034	-0.01%
2020/10/22	43	48.63	55	48.40	48.05	-12	48,619	-0.02%
2020/10/21	52	49.73	37	49.74	48.95	15	49,101	0.03%
2020/10/20	165	50.64	96	50.72	51.20	69	49,549	0.14%	大買/
2020/10/19	82	49.78	140	50.36	50.90	-58	49,388	-0.12%	大賣/
2020/10/16	18	46.58	38	46.64	46.35	-20	48,913	-0.04%
2020/10/15	41	46.32	9	46.27	45.95	32	49,896	0.06%
2020/10/14	25	46.88	42	46.71	47.35	-17	51,513	-0.03%
2020/10/13	7	45.22	6	45.38	45.40	1	53,410	0.00%
2020/10/12	20	45.96	44	45.60	45.40	-24	54,813	-0.04%
2020/10/08	18	46.23	28	46.21	46.20	-10	56,601	-0.02%
2020/10/07	55	46.08	21	46.33	45.85	34	57,105	0.06%
2020/10/06	26	46.39	38	46.23	46.55	-12	58,423	-0.02%
2020/10/05	34	44.97	13	44.92	45.35	21	58,930	0.04%
2020/09/30	48	44.28	15	44.23	44.60	33	59,080	0.06%
2020/09/29	17	44.79	33	45.10	45.35	-16	59,132	-0.03%
2020/09/28	40	44.74	46	44.46	44.50	-6	59,409	-0.01%
2020/09/25	107	45.35	90	44.38	43.95	17	60,014	0.03%	大買/
2020/09/24	68	46.98	56	46.95	47.00	12	60,188	0.02%
2020/09/23	20	46.91	22	46.63	46.30	-2	59,961	0.00%
2020/09/22	26	47.60	16	47.67	47.30	10	60,325	0.02%
2020/09/21	17	48.50	13	48.63	48.20	4	61,168	0.01%
2020/09/18	63	48.92	55	49.02	49.40	8	61,286	0.01%
2020/09/17	80	48.74	46	48.37	48.50	34	61,454	0.06%
2020/09/16	59	49.54	19	49.88	49.25	40	61,484	0.07%
2020/09/15	54	49.94	54	49.40	49.15	0	61,668	0.00%
2020/09/14	21	49.96	14	49.84	49.60	7	61,621	0.01%
2020/09/11	33	49.39	26	49.37	48.85	7	62,002	0.01%
2020/09/10	34	50.38	113	50.12	49.70	-79	63,001	-0.13%	大賣/
2020/09/09	33	50.88	22	50.79	50.70	11	63,631	0.02%
2020/09/08	71	51.23	31	51.09	50.60	40	63,687	0.06%
2020/09/07	173	53.84	42	52.71	51.80	131	63,840	0.21%	大買/鉅額交易
2020/09/04	85	53.77	72	53.58	54.80	13	63,910	0.02%
2020/09/03	72	55.13	38	54.44	53.90	34	64,048	0.05%
2020/09/02	97	53.19	108	53.95	53.80	-11	64,353	-0.02%	大賣/
2020/09/01	60	52.62	94	52.80	53.10	-34	64,129	-0.05%
2020/08/31	53	51.80	77	52.03	51.40	-24	63,696	-0.04%
2020/08/28	156	52.81	110	52.25	51.80	46	63,696	0.07%	大買/大賣/
2020/08/27	59	54.46	76	54.76	55.10	-17	63,450	-0.03%
2020/08/26	82	54.91	91	54.65	53.90	-9	63,286	-0.01%
2020/08/25	135	54.67	82	54.59	54.00	53	62,944	0.08%	大買/
2020/08/24	258	57.82	189.4	57.77	55.20	68.6	62,792	0.11%	大買/大賣/
2020/08/21	25	56.24	61	56.61	57.40	-36	61,011	-0.06%
2020/08/20	146.1	54.86	163	53.23	52.20	-16.9	62,227	-0.03%	大買/大賣/
2020/08/19	130	56.79	82	56.77	56.60	48	61,656	0.08%	大買/
2020/08/18	92	54.36	121	54.71	56.20	-29	61,108	-0.05%	大賣/
2020/08/17	113	53.56	108	53.60	53.10	5	60,793	0.01%	大買/大賣/
2020/08/14	210.3	52.13	195	52.54	53.10	15.3	60,487	0.03%	大買/大賣/
2020/08/13	307	50.46	344	50.65	52.20	-37	58,936	-0.06%	大買/大賣/
2020/08/12	101	46.36	216	46.37	48.20	-115	56,215	-0.20%	大買/大賣/鉅額交易
2020/08/11	74	43.85	187	43.94	43.85	-113	55,202	-0.20%	大賣/鉅額交易
2020/08/10	229	44.26	140	44.54	43.60	89	55,347	0.16%	大買/大賣/
2020/08/07	34	42.31	45	42.11	42.10	-11	54,708	-0.02%
2020/08/06	78	41.82	19.2	41.89	41.40	58.8	55,555	0.11%
2020/08/05	104	42.34	108	42.23	42.70	-4	55,729	-0.01%	大買/大賣/
2020/08/04	50	40.63	17	40.77	40.35	33	55,561	0.06%
2020/08/03	40	40.91	19	41.14	41.20	21	55,548	0.04%
2020/07/31	64	40.41	40	40.57	40.30	24	55,641	0.04%
2020/07/30	43	40.82	63	41.04	40.80	-20	56,159	-0.04%
2020/07/29	165	41.28	93.2	41.45	40.55	71.8	56,588	0.13%	大買/
2020/07/28	60	42.30	83	42.31	42.50	-23	56,594	-0.04%
2020/07/27	48	42.93	59	43.14	42.15	-11	56,788	-0.02%
2020/07/24	100	42.40	92	42.60	41.55	8	56,984	0.01%
2020/07/23	81	43.32	70.1	43.52	43.75	10.9	57,673	0.02%
2020/07/22	93	42.85	196	42.79	42.30	-103	58,198	-0.18%	大賣/鉅額交易
2020/07/21	191	42.38	79.7	42.04	41.80	111.3	57,408	0.19%	大買/鉅額交易
2020/07/20	90	40.30	151	39.91	41.90	-61	57,098	-0.11%	大賣/
2020/07/17	194	39.34	248.2	39.15	38.10	-54.2	56,222	-0.10%	大買/大賣/
2020/07/16	154	38.10	226	37.88	38.80	-72	54,977	-0.13%	大買/大賣/
2020/07/15	122	37.02	241	37.34	36.55	-119	54,307	-0.22%	大買/大賣/鉅額交易
2020/07/14	90	36.00	37	35.76	35.65	53	54,106	0.10%
2020/07/13	81	35.82	230	36.03	36.50	-149	54,451	-0.27%	大賣/鉅額交易
2020/07/10	131	33.51	96	34.01	33.90	35	54,216	0.06%	大買/
2020/07/09	57	34.04	58	34.01	33.65	-1	54,678	0.00%
2020/07/08	49	33.75	29	33.85	34.20	20	55,282	0.04%
2020/07/07	78	34.05	48	33.97	33.70	30	55,943	0.05%
2020/07/06	100	35.53	162	35.75	35.15	-62	56,323	-0.11%	大賣/
2020/07/03	174	34.35	159	34.45	34.50	15	56,313	0.03%	大買/大賣/
2020/07/02	63	33.25	63	33.30	33.20	0	55,775	0.00%
2020/07/01	71	33.74	91	33.84	33.40	-20	56,138	-0.04%
2020/06/30	139	33.81	143	33.75	33.60	-4	57,055	-0.01%	大買/大賣/
2020/06/29	17	32.14	28	32.21	32.10	-11	57,793	-0.02%
2020/06/24	82	31.91	78	31.69	32.00	4	59,076	0.01%
2020/06/23	74	31.78	22	31.89	31.65	52	60,318	0.09%
2020/06/22	125	32.54	47	32.59	32.05	78	60,822	0.13%	大買/
2020/06/19	46	33.29	28	33.19	33.30	18	61,315	0.03%
2020/06/18	90	33.11	78	33.06	33.15	12	61,646	0.02%
2020/06/17	175	33.89	131	33.48	33.20	44	61,513	0.07%	大買/大賣/
2020/06/16	59	33.18	95	33.74	34.25	-36	61,513	-0.06%
2020/06/15	27.3	31.66	64.7	31.49	31.15	-37.4	61,691	-0.06%
2020/06/12	40	32.74	54	32.65	32.45	-14	63,144	-0.02%
2020/06/11	132	33.42	66	33.40	33.75	66	64,561	0.10%	大買/
2020/06/10	125.2	33.17	97	33.32	33.10	28.2	65,914	0.04%	大買/
2020/06/09	132	34.22	75	34.05	33.90	57	67,752	0.08%	大買/
2020/06/08	97	34.46	100	34.68	33.95	-3	68,454	0.00%
2020/06/05	29	35.11	38	34.89	35.00	-9	70,044	-0.01%
2020/06/04	57	35.60	38	35.42	35.00	19	71,378	0.03%
2020/06/03	101	35.25	78	35.05	35.25	23	72,543	0.03%	大買/
2020/06/02	118	36.75	21	36.70	36.10	97	73,155	0.13%	大買/
2020/06/01	64	37.53	60	37.71	37.80	4	73,512	0.01%
2020/05/29	86	37.08	60	37.28	37.25	26	74,101	0.04%
2020/05/28	106	37.29	75	37.11	37.00	31	74,253	0.04%	大買/
2020/05/27	151	38.35	221	38.32	36.90	-70	73,667	-0.10%	大買/大賣/
2020/05/26	133	35.07	272.1	35.54	36.45	-139.1	71,644	-0.19%	大買/大賣/鉅額交易
2020/05/25	53	32.82	81	32.53	33.15	-28	70,485	-0.04%
2020/05/22	106	33.86	92	34.11	33.35	14	69,924	0.02%	大買/
2020/05/21	93	33.51	138	33.70	33.65	-45	69,183	-0.07%	大賣/
2020/05/20	96	33.04	114	32.92	32.70	-18	68,662	-0.03%	大賣/
2020/05/19	80	33.11	60	33.24	33.50	20	68,360	0.03%
2020/05/18	155	32.53	129	32.83	32.30	26	67,883	0.04%	大買/大賣/
2020/05/15	69	33.66	123.4	33.45	34.10	-54.4	67,270	-0.08%	大賣/
2020/05/14	96	33.36	103	33.35	32.55	-7	66,571	-0.01%	大賣/
2020/05/13	158	34.41	154	34.07	33.60	4	66,131	0.01%	大買/大賣/
2020/05/12	130	34.09	149	34.05	34.50	-19	65,016	-0.03%	大買/大賣/
2020/05/11	245	33.91	198	33.81	33.25	47	64,952	0.07%	大買/大賣/
2020/05/08	78	33.30	49	33.38	33.20	29	64,286	0.05%
2020/05/07	121	32.75	54.6	33.16	33.50	66.4	64,040	0.10%	大買/
2020/05/06	154	32.55	88	33.02	32.15	66	63,725	0.10%	大買/
2020/05/05	138	33.71	139.7	34.01	33.00	-1.7	63,131	0.00%	大買/大賣/
2020/05/04	73	32.66	90	33.22	34.05	-17	62,617	-0.03%
2020/04/30	262	32.88	287	33.05	33.05	-25	62,094	-0.04%	大買/大賣/
2020/04/29	141	32.28	61	32.07	32.10	80	61,518	0.13%	大買/
2020/04/28	257	32.15	211	32.17	31.25	46	60,935	0.08%	大買/大賣/
2020/04/27	112	29.61	199	29.90	31.50	-87	59,408	-0.15%	大買/大賣/
2020/04/24	44	28.53	12	28.55	28.65	32	58,034	0.06%
2020/04/23	46	28.28	87	28.36	28.50	-41	57,913	-0.07%
2020/04/22	97	28.06	86	27.58	28.35	11	57,177	0.02%
2020/04/21	76	27.36	69	27.47	27.05	7	56,362	0.01%
2020/04/20	61	27.90	78	27.85	27.70	-17	55,798	-0.03%
2020/04/17	185	28.25	113	28.52	27.80	72	55,711	0.13%	大買/大賣/
2020/04/16	100	28.05	163	28.33	28.60	-63	54,579	-0.12%	大賣/
2020/04/15	212	28.15	155	28.19	27.80	57	54,265	0.11%	大買/大賣/
2020/04/14	306	27.60	412	27.80	28.75	-106	53,103	-0.20%	大買/大賣/鉅額交易
2020/04/13	114	26.84	92	26.60	26.80	22	52,502	0.04%	大買/
2020/04/10	163	26.48	181	26.54	26.40	-18	52,164	-0.03%	大買/大賣/
2020/04/09	165	26.43	132	26.76	25.35	33	51,436	0.06%	大買/大賣/
2020/04/08	201	27.11	206	27.57	26.50	-5	50,729	-0.01%	大買/大賣/
2020/04/07	40	28.42	21	28.57	28.35	19	49,950	0.04%
2020/04/06	172	26.49	131	26.76	26.90	41	50,020	0.08%	大買/大賣/
2020/04/01	252	24.65	292	24.74	25.15	-40	49,877	-0.08%	大買/大賣/
2020/03/31	246	24.30	285	24.69	24.25	-39	48,514	-0.08%	大買/大賣/
2020/03/30	201	23.12	179	23.05	23.60	22	46,687	0.05%	大買/大賣/
2020/03/27	168	22.56	250	22.53	23.10	-82	45,112	-0.18%	大買/大賣/
2020/03/26	72	20.63	102	20.70	21.00	-30	43,532	-0.07%	大賣/
2020/03/25	183	19.96	162	20.00	20.20	21	42,629	0.05%	大買/大賣/
2020/03/24	53	18.59	92	18.71	18.85	-39	41,664	-0.09%
2020/03/23	83	17.31	73	17.37	17.75	10	41,110	0.02%
2020/03/20	166	18.22	212	18.26	18.00	-46	40,715	-0.11%	大買/大賣/
2020/03/19	205	17.94	124	17.87	17.20	81	39,451	0.21%	大買/大賣/
2020/03/18	172	19.60	196	19.70	19.10	-24	38,401	-0.06%	大買/大賣/
2020/03/17	123	20.72	145	20.56	20.05	-22	36,538	-0.06%	大買/大賣/
2020/03/16	140	21.20	225	20.99	19.80	-85	34,930	-0.24%	大買/大賣/
2020/03/13	280	20.01	284.6	20.07	21.85	-4.6	33,077	-0.01%	大買/大賣/
2020/03/12	223	20.58	105	20.87	19.90	118	30,903	0.38%	大買/大賣/鉅額交易
2020/03/11	100	21.93	131	22.06	22.10	-31	29,944	-0.10%	大賣/
2020/03/10	94	19.87	140	20.23	20.50	-46	27,942	-0.16%	大賣/
2020/03/09	273	20.08	187	20.19	18.65	86	26,321	0.33%	大買/大賣/
2020/03/06	134	19.12	233	19.31	20.10	-99	24,818	-0.40%	大買/大賣/
2020/03/05	58	18.28	105	18.16	18.50	-47	23,647	-0.20%	大賣/
2020/03/04	111	17.33	146	17.53	17.75	-35	22,811	-0.15%	大買/大賣/
2020/03/03	106	16.24	147	16.72	17.05	-41	21,797	-0.19%	大買/大賣/
2020/03/02	28	15.16	38	15.18	15.50	-10	21,006	-0.05%
2020/02/27	20	15.41	9	15.33	14.80	11	21,197	0.05%
2020/02/26	56	15.95	56	15.71	15.45	0	21,767	0.00%
2020/02/25	9	15.67	28	15.66	15.95	-19	22,681	-0.08%
2020/02/24	32	15.83	33	15.86	15.65	-1	23,338	0.00%
2020/02/21	15	15.98	40	16.00	16.10	-25	23,798	-0.11%
2020/02/20	15	15.81	31	15.82	15.85	-16	24,220	-0.07%
2020/02/19	10.8	15.71	33	15.73	15.70	-22.2	24,387	-0.09%
2020/02/18	36	15.58	12	15.53	15.70	24	24,726	0.10%
2020/02/17	54	15.56	21	15.61	15.55	33	24,570	0.13%
2020/02/14	73.2	15.69	44	15.72	15.75	29.2	24,439	0.12%
2020/02/13	31	15.53	37	15.41	15.25	-6	24,131	-0.02%
2020/02/12	16	15.29	100	15.33	15.50	-84	23,954	-0.35%
2020/02/11	13	14.62	7	14.72	14.85	6	23,255	0.03%
2020/02/10	45	14.05	15	14.24	14.40	30	23,187	0.13%
2020/02/07	33	14.45	0	0.00	14.30	33	23,024	0.14%
2020/02/06	26	14.89	14	14.86	14.95	12	22,816	0.05%
2020/02/05	50	14.76	39	14.44	14.40	11	22,607	0.05%
2020/02/04	109	14.88	68	15.10	15.00	41	22,350	0.18%	大買/
2020/02/03	55	14.30	6	14.37	14.35	49	23,078	0.21%
2020/01/31	43	15.41	40	15.03	15.30	3	22,970	0.01%
2020/01/30	22	16.39	1	16.55	16.20	21	22,697	0.09%
2020/01/20	15	18.03	35	18.00	18.00	-20	22,672	-0.09%
2020/01/17	60	17.76	39	17.77	18.00	21	22,658	0.09%
2020/01/16	55	17.83	54	17.70	17.70	1	22,405	0.00%
2020/01/15	45	18.23	26	18.31	18.10	19	22,242	0.09%
2020/01/14	15	18.16	46	18.28	18.40	-31	22,156	-0.14%
2020/01/13	80	18.29	44	18.13	17.85	36	21,854	0.16%
2020/01/10	65	17.80	63	17.91	17.80	2	21,099	0.01%
2020/01/09	117	17.88	207.6	17.97	18.30	-90.6	20,514	-0.44%	大買/大賣/
2020/01/08	28	16.82	162	16.84	17.15	-134	19,878	-0.67%	大賣/鉅額交易
2020/01/07	107	17.42	15	17.26	17.05	92	19,780	0.47%	大買/
2020/01/06	65	17.10	121	17.18	17.40	-56	19,344	-0.29%	大賣/
2020/01/03	65	16.93	93.3	16.91	16.85	-28.3	18,782	-0.15%
2020/01/02	30	16.79	13	16.98	16.85	17	18,502	0.09%
2019/12/31	15	16.72	4	16.68	16.65	11	18,242	0.06%
2019/12/30	24	16.92	13	17.07	16.80	11	18,122	0.06%
2019/12/27	25	16.66	47	16.62	16.75	-22	17,507	-0.13%
2019/12/26	29	16.11	14	16.05	16.20	15	17,016	0.09%
2019/12/25	2	15.65	5	15.72	15.80	-3	16,928	-0.02%
2019/12/24	7	15.39	2	15.45	15.60	5	17,015	0.03%
2019/12/23	3.6	15.57	2	15.30	15.30	1.6	17,047	0.01%
2019/12/20	3	15.75	4	15.73	15.75	-1	17,021	-0.01%
2019/12/19	2	15.75	0	0.00	15.80	2	17,045	0.01%
2019/12/18	9	15.89	15	16.02	15.75	-6	17,159	-0.03%
2019/12/17	11	16.36	6	16.44	16.25	5	17,121	0.03%
2019/12/16	8	16.17	1	16.25	16.25	7	17,244	0.04%
2019/12/13	11	16.13	10	16.25	15.95	1	17,293	0.01%
2019/12/12	7	16.49	3	16.50	16.30	4	17,347	0.02%
2019/12/11	69	16.64	31	16.57	16.50	38	17,921	0.21%
2019/12/10	1	16.15	12	16.52	16.55	-11	17,896	-0.06%
2019/12/09	27	16.41	24	16.39	16.30	3	18,240	0.02%
2019/12/06	43	16.24	38	16.28	16.35	5	18,132	0.03%
2019/12/05	3	15.67	23	15.64	15.70	-20	17,726	-0.11%
2019/12/04	6	15.57	5	15.50	15.55	1	18,063	0.01%
2019/12/03	6	15.62	6	15.58	15.70	0	18,789	0.00%
2019/12/02	11	15.02	21	15.19	15.50	-10	19,620	-0.05%
2019/11/29	46	15.64	5	15.84	15.50	41	19,782	0.21%
2019/11/28	4	15.74	4	15.69	15.60	0	20,209	0.00%
2019/11/27	9	16.02	14.5	16.06	16.10	-5.5	20,992	-0.03%
2019/11/26	15	16.25	54	16.19	16.15	-39	21,042	-0.19%
2019/11/25	221	16.61	191	16.68	16.25	30	20,617	0.15%	大買/大賣/
2019/11/22	134	16.53	61	17.01	16.15	73	19,834	0.37%	大買/
2019/11/21	51	15.92	127	16.33	16.55	-76	18,704	-0.41%	大賣/
2019/11/20	139	15.77	78	15.76	15.70	61	17,910	0.34%	大買/
2019/11/19	37	15.62	92	15.46	15.40	-55	17,547	-0.31%
2019/11/18	25	15.11	23	15.09	15.15	2	16,976	0.01%
2019/11/15	98.5	14.84	66	14.75	14.90	32.5	16,709	0.19%
2019/11/14	5	13.96	2	14.05	14.00	3	16,338	0.02%
2019/11/13	16	14.03	6	13.99	14.00	10	16,424	0.06%
2019/11/12	5	13.92	26	13.94	14.05	-21	16,615	-0.13%
2019/11/11	9	13.69	66	13.82	13.60	-57	16,621	-0.34%
2019/11/08	0	0.00	21	14.20	14.15	-21	16,570	-0.13%
2019/11/07	18	14.07	3	14.28	14.15	15	16,592	0.09%
2019/11/06	23	14.55	18	14.70	14.45	5	16,521	0.03%
2019/11/05	0	0.00	1	14.75	14.70	-1	16,498	-0.01%
2019/11/04	8	14.86	10	14.65	14.60	-2	16,542	-0.01%
2019/11/01	31	14.95	12	15.05	14.90	19	16,438	0.12%
2019/10/31	151	15.77	147	15.56	15.35	4	16,321	0.02%	大買/大賣/
2019/10/30	2	14.60	13	14.86	15.00	-11	15,333	-0.07%
2019/10/29	19	14.77	50	14.89	14.45	-31	15,140	-0.20%
2019/10/28	47	14.97	40	14.99	14.90	7	15,233	0.05%
2019/10/25	8	14.81	4	14.83	14.80	4	15,513	0.03%
2019/10/24	47	14.80	2	14.83	14.75	45	15,525	0.29%
2019/10/23	12	14.67	2	14.73	14.70	10	15,859	0.06%
2019/10/22	1	14.75	201	14.80	14.55	-200	15,876	-1.26%	大賣/鉅額交易
2019/10/21	3	14.75	11	14.85	14.75	-8	15,823	-0.05%
2019/10/18	2	14.55	0	0.00	14.55	2	15,857	0.01%
2019/10/17	1	14.55	7	14.49	14.55	-6	15,948	-0.04%
2019/10/16	10	14.46	7	14.63	14.40	3	16,089	0.02%
2019/10/15	8	14.69	22	14.65	14.70	-14	16,377	-0.09%
2019/10/14	8	14.09	26	14.25	14.25	-18	16,316	-0.11%
2019/10/09	24	13.62	13	13.68	13.60	11	16,563	0.07%
2019/10/08	7	13.87	5	13.78	13.75	2	16,613	0.01%
2019/10/07	2	14.10	201	13.92	13.90	-199	16,657	-1.19%	大賣/鉅額交易
2019/10/04	8	14.05	4	13.98	13.90	4	16,669	0.02%
2019/10/03	7	14.02	3	14.12	14.10	4	16,608	0.02%
2019/10/02	3	14.12	4	14.15	14.15	-1	16,566	-0.01%
2019/10/01	10	14.10	3	14.10	14.20	7	16,643	0.04%
2019/09/27	32	13.76	1	13.80	13.80	31	16,560	0.19%
2019/09/26	10	14.20	1	14.20	14.20	9	16,446	0.05%
2019/09/25	6	14.48	5	14.43	14.35	1	16,418	0.01%
2019/09/24	149	14.70	10	14.55	14.55	139	16,485	0.84%	大買/鉅額交易
2019/09/23	181	14.83	2	14.93	14.80	179	16,398	1.09%	大買/鉅額交易
2019/09/20	8	14.56	7	14.63	14.70	1	16,339	0.01%
2019/09/19	16	14.78	64	14.74	14.50	-48	16,310	-0.29%
2019/09/18	16	14.95	60	14.97	14.85	-44	16,202	-0.27%
2019/09/17	27	15.02	14	15.00	15.00	13	16,088	0.08%
2019/09/16	59	15.27	51	15.36	15.10	8	15,838	0.05%
2019/09/12	19	15.08	14	15.04	15.05	5	15,112	0.03%
2019/09/11	48	14.95	29	14.89	15.20	19	14,883	0.13%
2019/09/10	3	14.65	0	0.00	14.55	3	14,308	0.02%
2019/09/09	1	14.60	38	14.60	14.55	-37	14,145	-0.26%
2019/09/06	31	14.41	6	14.34	14.55	25	13,956	0.18%
2019/09/05	141	14.85	67	14.92	14.75	74	13,659	0.54%	大買/
2019/09/04	67	14.86	41	15.07	15.10	26	13,004	0.20%
2019/09/03	2	14.45	27	14.39	14.45	-25	12,321	-0.20%
2019/09/02	272	14.63	32	14.65	14.80	240	11,884	2.02%	大買/鉅額交易
2019/08/30	156	14.09	321	14.44	14.45	-165	11,134	-1.48%	大買/大賣/鉅額交易
2019/08/29	107	13.45	28	13.39	13.45	79	10,088	0.78%	大買/
2019/08/28	12	13.03	0	0.00	12.90	12	9,654	0.12%
2019/08/27	16	12.99	2	13.03	12.85	14	9,632	0.15%
2019/08/26	5	12.62	10	12.63	12.75	-5	9,601	-0.05%
2019/08/23	1	13.35	21	13.30	13.15	-20	9,533	-0.21%
2019/08/22	41	13.35	44	13.34	13.50	-3	9,474	-0.03%
2019/08/21	2	12.90	108	12.86	13.15	-106	9,142	-1.16%	大賣/鉅額交易
2019/08/20	6	12.72	1	12.85	12.70	5	9,035	0.06%
2019/08/19	16	12.96	11	12.95	12.80	5	9,010	0.06%
2019/08/16	24	12.84	6	12.95	12.80	18	8,950	0.20%
2019/08/15	13	12.38	17	12.73	12.90	-4	8,846	-0.05%
2019/08/14	2	12.48	2	12.48	12.35	0	8,724	0.00%
2019/08/13	1	12.35	3	12.27	12.15	-2	8,759	-0.02%
2019/08/12	4	12.63	12	12.70	12.50	-8	8,864	-0.09%
2019/08/08	4	12.58	2	12.28	12.70	2	8,897	0.02%
2019/08/07	1	12.20	25	12.15	12.10	-24	8,873	-0.27%
2019/08/06	23	11.47	2	11.53	12.30	21	8,854	0.24%
2019/08/05	20	12.19	7	12.20	11.95	13	8,779	0.15%
2019/08/02	106	12.30	11	12.74	12.25	95	8,777	1.08%	大買/
2019/08/01	3	13.25	9	13.03	13.05	-6	8,634	-0.07%
2019/07/31	13	13.29	3	13.15	13.45	10	8,513	0.12%
2019/07/30	2	13.40	14	13.59	13.40	-12	8,395	-0.14%
2019/07/29	23	14.01	61	14.06	13.85	-38	8,132	-0.47%
2019/07/26	3	13.48	1	13.40	13.50	2	7,639	0.03%
2019/07/25	30	13.42	12	13.57	13.40	18	7,599	0.24%
2019/07/24	2	13.18	32.1	12.95	12.95	-30.1	7,238	-0.42%
2019/07/23	3	13.55	2	13.28	13.25	1	7,257	0.01%
2019/07/22	2	13.38	6	13.58	13.60	-4	7,202	-0.06%
2019/07/19	4	13.19	24	13.30	13.05	-20	7,063	-0.28%
2019/07/18	29	13.31	17	13.40	13.05	12	7,084	0.17%
2019/07/17	9	13.28	73	13.25	13.30	-64	7,012	-0.91%
2019/07/16	11	12.73	30	12.63	12.90	-19	6,618	-0.29%
2019/07/15	88	12.47	14	12.61	12.65	74	6,514	1.14%
2019/07/12	3	12.18	3	12.30	12.15	0	6,223	0.00%
2019/07/11	8	12.13	117	12.05	12.20	-109	6,337	-1.72%	大賣/鉅額交易
2019/07/10	10	12.00	2	12.08	12.05	8	6,394	0.13%
2019/07/09	20	11.88	1	11.85	11.90	19	6,474	0.29%
2019/07/08	0	0.00	3	11.97	11.90	-3	6,669	-0.04%
2019/07/05	5	12.15	5	12.00	12.05	0	6,889	0.00%
2019/07/03	1	11.95	8	11.96	11.80	-7	7,866	-0.09%
2019/07/02	1	12.05	15	12.00	12.05	-14	8,493	-0.16%
2019/07/01	11	12.10	0	0.00	11.95	11	8,852	0.12%
2019/06/28	4	11.71	0	0.00	11.65	4	8,811	0.05%
2019/06/27	3	11.77	2	11.80	11.75	1	8,918	0.01%
2019/06/26	21	11.51	0	0.00	11.50	21	8,869	0.24%
2019/06/25	3	12.02	22	12.24	11.80	-19	8,900	-0.21%
2019/06/21	0	0.00	4	12.00	11.85	-4	8,900	-0.04%
2019/06/20	16	11.96	13	11.96	11.95	3	8,946	0.03%
2019/06/19	39	11.86	3	11.80	11.85	36	9,136	0.39%
2019/06/18	1	11.55	1	11.40	11.40	0	9,141	0.00%
2019/06/17	10	11.70	0	0.00	11.50	10	9,669	0.10%
2019/06/14	0	0.00	11	11.70	11.65	-11	9,679	-0.11%
2019/06/13	1	11.80	13.3	11.73	11.75	-12.3	9,785	-0.13%
2019/06/12	42	11.74	45	11.68	11.65	-3	9,772	-0.03%
2019/06/11	23	11.77	14	11.77	11.90	9	9,632	0.09%
2019/06/10	1	10.85	1	10.85	10.85	0	9,393	0.00%
2019/06/05	0	0.00	1	10.95	10.90	-1	9,494	-0.01%
2019/06/03	1	11.05	0	0.00	10.90	1	9,638	0.01%
2019/05/31	0	0.00	12	11.20	11.10	-12	9,664	-0.12%
2019/05/30	9	11.13	0	0.00	11.10	9	9,733	0.09%
2019/05/28	1	10.80	1	10.90	10.85	0	9,808	0.00%
2019/05/27	5	10.75	0	0.00	10.70	5	9,963	0.05%
2019/05/24	2	10.83	1	10.90	10.75	1	10,045	0.01%
2019/05/23	5	10.80	10	10.80	10.80	-5	10,078	-0.05%
2019/05/22	1	11.20	3	11.23	11.25	-2	10,184	-0.02%
2019/05/21	7	10.97	10	11.05	11.10	-3	10,370	-0.03%
2019/05/20	4	11.44	14	11.19	11.10	-10	10,623	-0.09%
2019/05/17	12	11.99	17	12.05	11.90	-5	10,694	-0.05%
2019/05/16	21	11.99	6	11.79	11.75	15	10,831	0.14%
2019/05/15	15	12.08	4	11.95	12.15	11	11,275	0.10%
2019/05/14	23	11.39	8	11.50	11.50	15	11,395	0.13%
2019/05/13	0	0.00	35	11.44	11.40	-35	11,535	-0.30%
2019/05/10	0	0.00	11	11.74	11.75	-11	11,519	-0.10%
2019/05/09	1	12.15	0	0.00	12.10	1	11,449	0.01%
2019/05/08	1	12.35	1	12.40	12.70	0	11,407	0.00%
2019/05/07	1	12.55	1	12.60	12.55	0	11,432	0.00%
2019/05/06	30	12.50	0	0.00	12.40	30	11,457	0.26%
2019/05/03	2	12.98	31	12.95	12.95	-29	11,463	-0.25%
2019/05/02	39	12.68	9	12.88	12.95	30	11,512	0.26%
2019/04/30	1	12.30	11	12.40	12.50	-10	11,828	-0.08%
2019/04/29	30	12.50	0	0.00	12.50	30	11,953	0.25%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	6	13.28	4	13.16	13.25	2	12,252	0.02%
2019/04/23	51	13.60	19	13.45	13.50	32	12,744	0.25%
2019/04/22	102	13.80	2	13.85	13.75	100	12,720	0.79%	大買/
2019/04/19	13	13.61	3	13.65	13.65	10	12,811	0.08%
2019/04/18	2	13.83	11	13.85	13.55	-9	13,033	-0.07%
2019/04/17	1	14.10	2	14.18	13.95	-1	13,250	-0.01%
2019/04/16	0	0.00	15	14.15	14.20	-15	13,785	-0.11%
2019/04/15	10	14.00	14	14.09	14.00	-4	14,559	-0.03%
2019/04/12	7	13.93	2	14.30	13.90	5	14,618	0.03%
2019/04/11	45	14.33	10	14.55	14.15	35	14,573	0.24%
2019/04/10	32	14.90	6	14.80	14.60	26	14,472	0.18%
2019/04/09	127	15.44	87	15.73	14.80	40	14,352	0.28%	大買/
2019/04/08	15	14.59	20	14.93	15.30	-5	13,921	-0.04%
2019/04/03	5	13.65	17	13.96	13.95	-12	13,527	-0.09%
2019/04/02	63	13.63	3	13.60	13.30	60	13,461	0.45%
2019/04/01	8	13.48	2	13.43	13.40	6	13,529	0.04%
2019/03/29	2	13.20	1	13.30	13.25	1	13,551	0.01%
2019/03/28	4	13.20	4	13.10	13.05	0	13,781	0.00%
2019/03/27	2	13.50	14	13.55	13.50	-12	13,798	-0.09%
2019/03/26	0	0.00	45	13.50	13.55	-45	13,781	-0.33%
2019/03/25	1	13.80	2	13.80	13.75	-1	13,752	-0.01%
2019/03/22	16	14.24	18	14.51	14.10	-2	13,772	-0.01%
2019/03/21	20	14.23	17	14.20	14.15	3	13,846	0.02%
2019/03/20	37	14.36	40	14.35	14.30	-3	13,962	-0.02%
2019/03/19	0	0.00	2	13.85	13.80	-2	13,686	-0.01%
2019/03/18	26	13.93	2	13.95	13.85	24	14,141	0.17%
2019/03/15	1	13.70	2	13.73	13.75	-1	15,426	-0.01%
2019/03/14	43	13.55	1	13.65	13.45	42	15,854	0.26%
2019/03/13	1	13.55	0	0.00	13.40	1	16,657	0.01%
2019/03/12	1	13.55	0	0.00	13.50	1	16,897	0.01%
2019/03/11	4	13.60	0	0.00	13.60	4	17,158	0.02%
2019/03/08	1	13.55	2	13.60	13.60	-1	17,402	-0.01%
2019/03/07	4	13.84	10	14.05	13.70	-6	17,504	-0.03%
2019/03/06	1	14.10	20	14.05	14.05	-19	17,767	-0.11%
2019/03/05	5	14.18	1	14.00	14.00	4	17,887	0.02%
2019/03/04	11	14.02	5	14.13	14.20	6	17,941	0.03%
2019/02/27	5	13.82	0	0.00	13.80	5	17,987	0.03%
2019/02/26	2	14.10	19	14.23	14.00	-17	18,108	-0.09%
2019/02/25	0	0.00	21	14.05	14.10	-21	18,196	-0.12%
2019/02/22	106	14.15	15	14.04	14.05	91	18,265	0.50%	大買/
2019/02/21	9	13.96	2	14.00	14.00	7	18,374	0.04%
2019/02/20	26	14.59	25	14.57	14.20	1	18,544	0.01%
2019/02/19	8	14.51	6	14.72	14.40	2	18,906	0.01%
2019/02/18	12	14.36	23	14.37	14.10	-11	19,488	-0.06%
2019/02/15	83	14.47	21	14.30	14.10	62	19,524	0.32%
2019/02/14	4	14.31	20	14.34	14.10	-16	19,259	-0.08%
2019/02/13	6	14.03	5	13.88	13.65	1	18,769	0.01%
2019/02/12	5	13.74	14	13.73	13.90	-9	18,572	-0.05%
2019/02/11	0	0.00	8	13.45	13.40	-8	18,485	-0.04%
2019/01/30	4	13.31	5	13.28	13.25	-1	18,532	-0.01%
2019/01/29	10	13.26	0	0.00	13.25	10	18,576	0.05%
2019/01/25	5	13.20	0	0.00	13.15	5	18,707	0.03%
2019/01/24	3	13.33	1	13.40	13.25	2	18,874	0.01%
2019/01/23	2	13.03	10	13.15	13.35	-8	18,954	-0.04%
2019/01/22	11	13.26	3	13.55	13.10	8	19,032	0.04%
2019/01/21	153	13.91	146	14.24	13.90	7	18,660	0.04%	大買/大賣/
2019/01/18	2	13.90	0	0.00	13.90	2	18,513	0.01%
2019/01/17	8	13.84	6	13.88	13.75	2	18,514	0.01%
2019/01/16	16	13.82	13	13.85	13.90	3	18,396	0.02%
2019/01/15	162	13.79	177	13.70	13.65	-15	18,118	-0.08%	大買/大賣/
2019/01/14	2	13.25	6	13.27	13.45	-4	17,558	-0.02%
2019/01/11	1	13.50	0	0.00	13.35	1	17,517	0.01%
2019/01/10	15	13.49	0	0.00	13.45	15	17,403	0.09%
2019/01/09	9	14.26	2	14.03	14.00	7	17,156	0.04%
2019/01/08	175	14.53	219	14.48	14.55	-44	16,910	-0.26%	大買/大賣/
2019/01/07	59	13.89	17	13.96	14.40	42	16,250	0.26%
2019/01/04	20	13.35	0	0.00	13.10	20	15,488	0.13%
2019/01/03	0	0.00	11	13.44	13.45	-11	15,492	-0.07%
2018/12/28	22	13.19	20	13.10	13.10	2	15,350	0.01%
2018/12/27	2	13.65	3	13.45	13.05	-1	15,497	-0.01%
2018/12/26	14	13.52	0	0.00	13.25	14	15,310	0.09%
2018/12/25	5	13.40	21	12.83	13.50	-16	15,415	-0.10%
2018/12/24	171	13.16	152	13.19	13.15	19	15,171	0.13%	大買/大賣/
2018/12/22	10	13.26	67	13.19	13.25	-57	15,044	-0.38%
2018/12/21	67	13.14	18	13.02	13.20	49	14,973	0.33%
2018/12/20	5	12.50	5	12.60	12.60	0	14,911	0.00%
2018/12/18	6	12.49	0	0.00	12.45	6	14,981	0.04%
2018/12/17	0	0.00	5	12.40	12.30	-5	15,113	-0.03%
2018/12/14	4	11.95	11	12.14	12.60	-7	15,534	-0.05%
2018/12/13	11	12.28	63	12.48	12.25	-52	15,407	-0.34%
2018/12/12	88	12.92	3	12.90	12.90	85	15,294	0.56%
2018/12/11	52	12.98	5	13.10	12.90	47	15,285	0.31%
2018/12/10	39	13.81	48	13.78	13.60	-9	15,357	-0.06%
2018/12/07	16	13.23	28	13.37	13.75	-12	14,342	-0.08%
2018/12/06	179	13.22	317	14.00	12.50	-138	14,332	-0.96%	大買/大賣/鉅額交易
2018/12/05	111	13.60	2	13.50	13.75	109	14,145	0.77%	大買/鉅額交易
2018/12/04	64	13.07	79	13.19	13.20	-15	14,467	-0.10%
2018/12/03	62	13.00	4	12.89	12.85	58	14,798	0.39%
2018/11/30	0	0.00	3	12.35	12.30	-3	15,372	-0.02%
2018/11/29	14	12.30	5	12.40	12.10	9	16,645	0.05%
2018/11/28	0	0.00	206	12.80	12.80	-206	16,412	-1.26%	大賣/鉅額交易
2018/11/27	0	0.00	1	12.90	12.90	-1	16,444	-0.01%
2018/11/26	15	12.70	4	12.90	12.55	11	16,484	0.07%
2018/11/23	3	12.42	0	0.00	12.40	3	16,524	0.02%
2018/11/22	5	12.56	1	12.25	12.30	4	16,605	0.02%
2018/11/21	3	13.05	0	0.00	13.10	3	16,482	0.02%
2018/11/20	2	12.85	4	12.95	12.95	-2	16,511	-0.01%
2018/11/19	142	13.34	145	13.01	13.15	-3	16,536	-0.02%	大買/大賣/
2018/11/16	164	13.00	163	13.35	13.00	1	16,487	0.01%	大買/大賣/
2018/11/15	201	12.26	203	12.49	12.50	-2	16,133	-0.01%	大買/大賣/
2018/11/14	0	0.00	5	11.54	11.85	-5	16,585	-0.03%
2018/11/12	0	0.00	2	10.65	10.65	-2	18,723	-0.01%
2018/11/09	1	10.45	0	0.00	10.45	1	19,500	0.01%
2018/11/07	2	10.40	0	0.00	10.60	2	20,800	0.01%
2018/11/06	2	10.20	1	10.15	10.15	1	20,844	0.00%
2018/11/02	1	10.60	2	10.63	10.30	-1	20,935	0.00%
2018/11/01	7	10.29	0	0.00	10.65	7	20,773	0.03%
2018/10/31	12	10.00	6	10.05	10.20	6	20,560	0.03%
2018/10/30	27	9.44	31	9.74	9.86	-4	20,460	-0.02%
2018/10/29	2	9.13	0	0.00	9.10	2	20,271	0.01%
2018/10/26	13	9.28	5	9.23	9.23	8	20,228	0.04%
2018/10/25	1	9.57	47	9.65	9.43	-46	20,159	-0.23%
2018/10/24	1	9.94	0	0.00	10.05	1	20,069	0.00%
2018/10/23	0	0.00	1	10.15	10.05	-1	20,000	0.00%
2018/10/22	1	10.25	0	0.00	10.25	1	19,977	0.01%
2018/10/19	1	9.92	1	10.00	10.00	0	19,919	0.00%
2018/10/18	1	10.30	5	10.40	10.25	-4	19,835	-0.02%
2018/10/17	5	10.35	2	10.55	10.35	3	19,788	0.02%
2018/10/16	187	10.69	186	10.46	10.45	1	19,689	0.01%	大買/大賣/
2018/10/15	27	10.33	7	10.51	10.30	20	19,541	0.10%
2018/10/12	11	10.14	13	10.35	10.40	-2	19,446	-0.01%
2018/10/11	3	9.80	0	0.00	9.77	3	19,307	0.02%
2018/10/09	6	10.88	1	10.90	10.85	5	19,114	0.03%
2018/10/08	3	11.20	2	11.20	11.15	1	19,037	0.01%
2018/10/05	2	11.30	27	10.90	11.05	-25	18,940	-0.13%
2018/10/04	192	11.79	177	11.53	11.50	15	18,673	0.08%	大買/大賣/
2018/10/03	6	11.82	2	11.43	11.45	4	18,707	0.02%
2018/10/02	2	12.50	2	12.20	12.20	0	18,322	0.00%
2018/10/01	4	12.40	3	12.42	12.50	1	18,207	0.01%
2018/09/28	202	12.45	1	12.25	12.30	201	18,148	1.11%	大買/鉅額交易
2018/09/27	11	12.29	1	12.60	12.30	10	18,060	0.06%
2018/09/26	3	12.47	3	12.40	12.30	0	17,822	0.00%
2018/09/21	182	12.66	157	12.46	12.45	25	17,549	0.14%	大買/大賣/
2018/09/20	167	12.29	150	12.62	12.25	17	17,320	0.10%	大買/大賣/
2018/09/19	1	13.05	3	13.42	13.05	-2	16,795	-0.01%
2018/09/18	9	13.47	14	13.36	13.30	-5	16,584	-0.03%
2018/09/17	3	13.50	10	13.59	13.50	-7	16,401	-0.04%
2018/09/14	160	13.81	157	13.98	14.00	3	16,153	0.02%	大買/大賣/
2018/09/13	153	13.03	167	13.32	13.20	-14	15,673	-0.09%	大買/大賣/
2018/09/12	154	13.20	159	12.99	13.20	-5	15,263	-0.03%	大買/大賣/
2018/09/11	198	13.82	201	13.26	13.90	-3	14,759	-0.02%	大買/大賣/
2018/09/10	68	13.49	63	13.43	13.05	5	14,108	0.04%
2018/09/07	184	14.89	180	14.48	14.45	4	13,489	0.03%	大買/大賣/
2018/09/06	168	15.19	154	14.72	14.70	14	12,912	0.11%	大買/大賣/
2018/09/05	69	16.23	69	16.03	15.10	0	12,083	0.00%
2018/09/04	17	15.78	106	15.64	16.05	-89	10,813	-0.82%	大賣/
2018/09/03	33	15.64	29	16.24	15.65	4	10,756	0.04%
2018/08/31	41	16.56	100	16.47	16.70	-59	10,728	-0.55%
2018/08/30	25	16.32	14	16.30	16.00	11	10,548	0.10%
2018/08/29	0	0.00	6	15.74	16.10	-6	10,415	-0.06%
2018/08/28	0	0.00	4	15.33	15.20	-4	10,336	-0.04%
2018/08/27	33	14.86	1	14.75	15.10	32	10,217	0.31%
2018/08/24	41	15.16	6.2	15.54	15.05	34.8	10,035	0.35%
2018/08/23	33	15.48	9	15.74	16.00	24	9,818	0.24%
2018/08/22	70	15.01	10	15.21	15.05	60	9,524	0.63%
2018/08/21	183	14.35	318	14.79	15.30	-135	9,321	-1.45%	大買/大賣/鉅額交易
2018/08/20	204	14.19	214	14.50	14.20	-10	7,900	-0.13%	大買/大賣/
2018/08/17	50	14.13	585	14.03	14.30	-535	6,493	-8.24%	大賣/鉅額交易
2018/08/16	167	12.98	264	12.51	13.00	-97	5,438	-1.78%	大買/大賣/
2018/08/15	51	11.97	243	12.17	12.20	-192	4,606	-4.17%	大賣/鉅額交易
2018/08/14	8	10.89	60	10.95	11.25	-52	3,657	-1.42%
2018/08/13	23	10.28	4	10.33	10.25	19	3,157	0.60%
2018/08/10	5	10.40	13	10.32	10.45	-8	3,020	-0.26%
2018/08/09	9	10.17	1	10.20	10.10	8	2,813	0.28%
2018/08/08	1	9.98	2	10.05	10.10	-1	2,782	-0.04%
2018/08/07	5	10.00	2	10.25	9.95	3	2,805	0.11%
2018/08/06	8	9.95	0	0.00	10.05	8	2,794	0.29%
2018/08/03	3	9.84	0	0.00	9.88	3	2,805	0.11%
2018/08/02	2	9.79	0	0.00	9.82	2	2,798	0.07%
2018/08/01	1	9.81	0	0.00	9.81	1	2,785	0.04%
2018/07/31	2	9.76	0	0.00	9.80	2	2,855	0.07%
2018/07/27	1	9.75	0	0.00	9.84	1	2,843	0.04%
2018/07/26	2	9.79	4	9.59	9.73	-2	2,815	-0.07%
2018/07/23	0	0.00	1	9.47	9.39	-1	2,814	-0.04%
2018/07/18	3	9.44	0	0.00	9.50	3	2,835	0.11%
2018/07/16	1	9.50	4	9.50	9.52	-3	2,839	-0.11%
2018/07/13	0	0.00	1	9.62	9.54	-1	2,858	-0.03%
2018/07/12	2	9.48	1	9.59	9.44	1	2,863	0.03%
2018/07/11	15	9.70	7	9.76	9.54	8	2,865	0.28%
2018/07/05	1	9.52	0	0.00	9.27	1	2,752	0.04%
2018/07/03	2	9.81	0	0.00	9.68	2	2,733	0.07%
2018/07/02	0	0.00	5	9.92	9.88	-5	2,707	-0.18%
2018/06/29	2	9.86	5	9.99	9.88	-3	2,711	-0.11%
2018/06/28	3	9.81	0	0.00	9.76	3	2,699	0.11%
2018/06/26	4	9.96	0	0.00	9.98	4	2,759	0.14%
2018/06/25	1	10.05	8	10.00	10.05	-7	2,739	-0.26%
2018/06/22	9	10.27	0	0.00	10.05	9	2,749	0.33%
2018/06/20	3	10.01	3	9.99	10.05	0	2,655	0.00%
2018/06/19	1	10.20	2	10.35	10.20	-1	2,617	-0.04%
2018/06/15	0	0.00	6	10.50	10.40	-6	2,595	-0.23%
2018/06/13	2	10.30	4	10.50	10.25	-2	2,509	-0.08%
2018/06/12	2	10.48	16	10.69	10.60	-14	2,438	-0.57%
2018/06/11	7	10.42	47	10.05	10.40	-40	2,359	-1.70%
2018/06/08	3	10.22	5	10.20	10.10	-2	2,261	-0.09%
2018/06/07	5	9.91	0	0.00	9.91	5	2,190	0.23%
2018/06/06	5	9.90	2	9.94	9.90	3	2,158	0.14%
2018/06/05	15	9.78	39	9.68	9.71	-24	2,141	-1.12%
2018/06/04	9	9.59	2	9.62	9.56	7	1,934	0.36%
2018/06/01	2	9.33	20	9.39	9.40	-18	1,942	-0.93%
2018/05/31	1	9.32	0	0.00	9.33	1	1,911	0.05%
2018/05/30	1	9.26	6	9.27	9.24	-5	1,894	-0.26%
2018/05/29	12	9.38	10	9.37	9.35	2	1,893	0.11%
2018/05/28	0	0.00	1	9.17	9.23	-1	1,853	-0.05%
2018/05/24	1	9.15	0	0.00	9.18	1	1,863	0.05%
2018/05/23	1	9.16	0	0.00	9.12	1	1,879	0.05%
2018/05/21	0	0.00	15	9.13	9.18	-15	1,896	-0.79%
2018/05/18	6	9.08	25	9.07	9.03	-19	1,890	-1.00%
2018/05/17	0	0.00	15	9.13	9.13	-15	1,923	-0.78%
2018/05/16	10	9.12	20	9.13	9.09	-10	1,946	-0.51%
2018/05/15	24	9.42	1	9.43	9.21	23	1,960	1.17%
2018/05/14	3	9.41	3	9.49	9.36	0	2,029	0.00%
2018/05/11	1	9.51	1	9.68	9.50	0	2,035	0.00%
2018/05/10	0	0.00	5	9.53	9.50	-5	1,980	-0.25%
2018/05/09	0	0.00	8	9.48	9.45	-8	2,008	-0.40%
2018/05/08	40	9.60	2	9.54	9.50	38	2,023	1.88%
2018/05/02	40	9.51	0	0.00	9.40	40	2,022	1.98%
2018/04/27	1	9.24	0	0.00	9.25	1	2,030	0.05%
2018/04/26	2	9.39	0	0.00	9.30	2	2,080	0.10%
2018/04/25	11	9.44	0	0.00	9.43	11	2,089	0.53%
2018/04/24	12	9.46	2	9.47	9.48	10	2,111	0.47%
2018/04/23	2	9.86	15	9.72	9.71	-13	2,117	-0.61%
2018/04/20	0	0.00	11	9.97	9.97	-11	2,234	-0.49%
2018/04/19	11	9.98	2	10.03	10.00	9	2,245	0.40%
2018/04/17	2	9.85	0	0.00	9.81	2	2,340	0.09%
2018/04/16	3	9.93	0	0.00	9.92	3	2,411	0.12%
2018/04/13	24	10.18	2	10.30	10.10	22	2,454	0.90%
2018/04/12	11	10.09	1	10.10	10.00	10	2,602	0.38%
2018/04/11	2	9.71	0	0.00	9.72	2	2,541	0.08%
2018/04/10	1	9.61	0	0.00	9.60	1	2,582	0.04%
2018/04/09	6	9.69	0	0.00	9.63	6	2,626	0.23%
2018/04/03	2	9.68	2	9.72	9.70	0	2,664	0.00%
2018/03/31	0	9.80	0	0.00	9.78	0	2,754	0.00%
2018/03/30	0	0.00	1	9.83	9.80	-1	2,785	-0.04%
2018/03/29	0	9.79	0.2	9.79	9.83	-0.1	2,842	-0.01%
2018/03/27	0	0.00	1	9.71	9.72	-1	2,932	-0.03%
2018/03/16	30	9.92	0	0.00	9.86	30	3,785	0.79%
2018/03/15	20	10.00	0	0.00	10.00	20	3,989	0.50%
2018/03/14	31	9.87	0	0.00	9.86	31	3,935	0.79%
2018/03/13	1	9.91	1	9.95	9.85	0	3,952	0.00%
2018/03/12	10	9.66	0	0.00	9.60	10	3,905	0.26%
2018/03/09	0	0.00	1	9.67	9.64	-1	4,050	-0.02%
2018/03/08	0	0.00	11	9.55	9.53	-11	4,076	-0.27%
2018/03/07	6	9.53	2	9.46	9.48	4	4,227	0.09%
2018/02/23	0	0.00	2	9.41	9.40	-2	4,775	-0.04%
2018/02/12	10	8.71	0	0.00	9.06	10	4,960	0.20%
2018/02/09	0	0.00	36	8.52	8.60	-36	4,999	-0.72%
2018/02/08	0	0.00	1	9.03	9.02	-1	5,019	-0.02%
2018/02/07	2	9.25	0	0.00	9.20	2	5,073	0.04%
2018/02/06	1	9.67	61	9.09	9.05	-60	5,226	-1.15%
2018/02/05	6	9.99	0	0.00	10.00	6	5,214	0.12%
2018/02/02	1	10.20	0	0.00	10.25	1	5,250	0.02%
2018/02/01	1	10.45	0	0.00	10.25	1	5,371	0.02%
2018/01/30	3	10.45	0	0.00	10.40	3	5,591	0.05%
2018/01/26	1	10.20	0	0.00	10.20	1	6,009	0.02%
2018/01/23	4	10.21	1	10.20	10.15	3	6,663	0.05%
2018/01/22	3	10.40	71	10.30	10.20	-68	6,673	-1.02%
2018/01/17	0	0.00	5	10.55	10.45	-5	6,815	-0.07%
2018/01/16	10	10.60	7	10.64	10.55	3	6,963	0.04%
2018/01/15	2	10.40	0	0.00	10.35	2	6,832	0.03%
2018/01/12	9	10.44	0	0.00	10.40	9	6,802	0.13%
2018/01/11	3	10.48	4	10.60	10.45	-1	6,785	-0.01%
2018/01/10	17	10.49	5	10.50	10.45	12	6,692	0.18%
2018/01/09	3	10.75	0	0.00	10.75	3	6,613	0.05%
2018/01/08	13	11.00	14	10.97	10.90	-1	6,553	-0.02%
2018/01/05	0	0.00	2	10.75	10.75	-2	6,339	-0.03%
2018/01/04	8	10.73	0	0.00	10.65	8	6,308	0.13%
2018/01/03	6	10.65	0	0.00	10.60	6	6,260	0.10%
2018/01/02	1	10.65	0	0.00	10.75	1	6,219	0.02%