金像電 (2368)-兆豐-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
198.0
漲跌
▼4.0
漲幅
-1.98%
成交量
5,061張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/06/04	4	200.13	2	198.00	198.00	2	7,920	0.03%
2024/06/03	2	203.50	3.2	203.03	202.00	-1.2	8,167	-0.01%
2024/05/31	5	203.80	4	201.38	199.00	1	8,248	0.01%
2024/05/30	1	206.00	4	205.13	204.00	-3	8,261	-0.04%
2024/05/29	2.1	201.00	1	203.00	201.00	1.1	8,288	0.01%
2024/05/28	3.1	202.18	3.2	204.98	202.50	-0.1	8,311	0.00%
2024/05/27	1	205.00	1.6	205.14	203.50	-0.6	8,295	-0.01%
2024/05/24	5	201.50	3	203.00	203.00	2	8,341	0.02%
2024/05/23	2.1	201.07	1	203.00	201.50	1.1	8,308	0.01%
2024/05/22	1.1	203.18	1	205.00	205.50	0.1	8,438	0.00%
2024/05/21	4	206.50	3	203.83	203.50	1	8,606	0.01%
2024/05/20	2	207.25	0	0.00	206.50	2	8,663	0.02%
2024/05/17	2	206.50	3	206.00	206.50	-1	8,772	-0.01%
2024/05/16	9	208.78	10	207.15	203.50	-1	8,896	-0.01%
2024/05/15	3.2	194.84	7.2	195.57	195.50	-4.1	8,860	-0.05%
2024/05/14	4	190.75	2	192.75	190.50	2	8,965	0.02%
2024/05/13	2.1	188.19	1	190.00	187.50	1.1	9,156	0.01%
2024/05/10	10.1	195.45	6	192.67	193.00	4.1	9,324	0.04%
2024/05/09	0	0.00	2	197.75	198.50	-2	9,180	-0.02%
2024/05/08	0	0.00	3	194.67	196.50	-3	9,192	-0.03%
2024/05/07	1	190.00	1	192.00	192.00	0	9,454	0.00%
2024/05/06	6	193.00	5	191.40	190.50	1	9,494	0.01%
2024/05/03	5	198.60	1	192.00	192.00	4	9,481	0.04%
2024/05/02	1	194.00	1	197.00	196.50	0	9,571	0.00%
2024/04/30	3	201.00	3	199.67	197.00	0	9,607	0.00%
2024/04/29	0	0.00	1	198.00	198.00	-1	9,648	-0.01%
2024/04/26	0	0.00	1	196.00	192.50	-1	9,791	-0.01%
2024/04/25	2	192.50	0	0.00	187.00	2	9,799	0.02%
2024/04/24	1.1	195.14	0.1	196.99	196.50	1	9,812	0.01%
2024/04/23	14.1	186.23	13	187.54	188.00	1.1	9,758	0.01%
2024/04/22	7.2	185.36	2.3	183.33	182.00	5	9,666	0.05%
2024/04/19	3.1	199.05	1.1	196.26	196.00	2.1	9,531	0.02%
2024/04/18	1	204.50	3	202.83	205.00	-2	9,488	-0.02%
2024/04/17	4.2	201.85	1.2	201.65	201.50	3	9,472	0.03%
2024/04/16	6	202.50	2	201.50	201.50	4	9,455	0.04%
2024/04/15	10.2	215.32	3	216.50	212.50	7.2	9,443	0.08%
2024/04/12	1	228.00	1	230.00	229.50	0	9,313	0.00%
2024/04/11	0	0.00	2	228.50	229.50	-2	9,337	-0.02%
2024/04/10	4	233.00	0.2	239.50	230.50	3.8	9,333	0.04%
2024/04/09	3.5	238.27	1	239.50	237.00	2.5	9,352	0.03%
2024/04/08	1	244.00	3	247.00	242.50	-2	9,345	-0.02%
2024/04/03	1.1	238.09	5	239.00	241.00	-3.9	9,259	-0.04%
2024/04/02	8	235.38	1	237.50	234.00	7	9,240	0.08%
2024/04/01	1	245.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	2	248.00	2.1	245.71	245.50	-0.1	9,152	0.00%
2024/03/28	0.1	245.50	0	0.00	244.50	0.1	9,107	0.00%
2024/03/27	2	249.50	4	253.25	251.00	-2	9,052	-0.02%
2024/03/26	0	0.00	2.1	247.71	242.00	-2.1	8,927	-0.02%
2024/03/22	4.1	241.17	10	245.20	247.50	-5.9	8,866	-0.07%
2024/03/21	0	0.00	33	233.50	233.50	-33	8,668	-0.38%
2024/03/20	0	0.00	2	230.00	229.50	-2	8,699	-0.02%
2024/03/19	8	232.19	1	229.50	229.50	7	8,751	0.08%
2024/03/18	5	234.80	2	236.50	238.00	3	8,684	0.03%
2024/03/15	44	229.03	10	233.84	232.50	34	8,689	0.39%
2024/03/14	3	223.00	0	0.00	220.50	3	8,659	0.03%
2024/03/13	5.1	232.35	5.1	232.08	229.00	0	8,739	0.00%
2024/03/12	5.1	241.60	1	242.50	242.50	4.1	8,651	0.05%
2024/03/11	1	248.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	3	250.33	4	249.88	249.50	-1	8,641	-0.01%
2024/03/07	63.2	272.81	52	263.89	252.50	11.2	8,595	0.13%
2024/03/06	2	264.50	2	266.50	274.50	0	8,335	0.00%
2024/03/05	1	259.50	2	265.25	265.50	-1	8,341	-0.01%
2024/03/04	2	260.50	3	263.67	259.00	-1	8,359	-0.01%
2024/03/01	0	0.00	3	264.67	261.50	-3	8,322	-0.04%
2024/02/29	2	251.75	0	0.00	257.00	2	8,274	0.02%
2024/02/27	5.1	258.69	3	252.50	252.50	2.1	8,255	0.03%
2024/02/26	1	260.01	0	0.00	261.50	1	8,170	0.01%
2024/02/23	2	263.25	8	262.38	262.00	-6	8,128	-0.07%
2024/02/22	5	257.40	48	255.30	255.50	-43	8,003	-0.54%
2024/02/21	2	260.24	0	0.00	259.50	2	7,836	0.03%
2024/02/20	8.1	258.52	9	261.06	261.50	-0.9	7,793	-0.01%
2024/02/19	8	269.19	7	268.93	265.00	1	7,781	0.01%
2024/02/16	4.4	274.53	0	0.00	275.00	4.4	7,674	0.06%
2024/02/15	5	273.00	7.2	272.58	273.00	-2.2	7,656	-0.03%
2024/02/05	47	251.67	7	249.71	248.50	40	7,528	0.53%
2024/02/02	5	241.00	2	240.75	241.00	3	7,755	0.04%
2024/02/01	0	0.00	2	231.00	231.50	-2	7,649	-0.03%
2024/01/31	5	233.40	1	235.00	229.00	4	7,741	0.05%
2024/01/30	14	232.25	30	230.78	234.00	-16	7,738	-0.21%
2024/01/29	0	0.00	1	224.50	224.50	-1	7,520	-0.01%
2024/01/26	7	219.07	3	216.50	216.50	4	7,612	0.05%
2024/01/25	14	223.29	14	224.32	222.50	0	7,651	0.00%
2024/01/24	0	0.00	5	220.80	216.50	-5	7,583	-0.07%
2024/01/23	3	222.67	2	220.00	221.50	1	7,645	0.01%
2024/01/22	16	218.13	16	218.56	222.00	0	7,580	0.00%
2024/01/19	0	0.00	1	205.50	204.00	-1	7,423	-0.01%
2024/01/18	5.1	202.10	2	201.50	200.50	3.1	7,433	0.04%
2024/01/17	3	211.33	3	215.83	210.50	0	7,369	0.00%
2024/01/15	1	215.50	1	216.50	216.00	0	7,379	0.00%
2024/01/12	3	207.17	3	208.33	208.00	0	7,425	0.00%
2024/01/11	3	201.67	12	204.21	206.00	-9	7,457	-0.12%
2024/01/10	7	197.36	7	199.36	200.00	0	7,509	0.00%
2024/01/09	9	199.83	9	195.83	195.50	0	7,541	0.00%
2024/01/08	4	208.00	2	203.00	204.50	2	7,519	0.03%
2024/01/05	4.1	209.90	3	205.50	205.50	1.1	7,562	0.01%
2024/01/04	2	214.50	1	213.00	213.00	1	7,600	0.01%
2024/01/03	2	215.00	2	217.00	218.50	0	7,637	0.00%
2023/12/29	0	0.00	1	218.00	218.00	-1	7,716	-0.01%
2023/12/28	4	217.50	4	217.63	214.50	0	7,853	0.00%
2023/12/27	3	213.83	3	215.83	217.00	0	8,073	0.00%
2023/12/26	5	212.20	3	214.67	215.50	2	8,392	0.02%
2023/12/22	1	216.00	2	217.00	217.00	-1	8,705	-0.01%
2023/12/21	3	208.34	2	211.00	210.50	1	8,828	0.01%
2023/12/20	4	213.50	4	215.13	213.50	0	9,114	0.00%
2023/12/19	4	213.25	3	212.83	213.50	1	9,164	0.01%
2023/12/18	3	215.50	2	216.50	216.00	1	9,215	0.01%
2023/12/15	7	216.29	3	217.00	215.50	4	9,288	0.04%
2023/12/14	11	222.68	3	223.50	220.00	8	9,289	0.09%
2023/12/13	3	222.00	4	224.50	223.50	-1	9,307	-0.01%
2023/12/12	9	221.06	60	220.57	219.50	-51	9,358	-0.54%
2023/12/11	8.1	230.70	3	228.50	220.50	5.1	9,350	0.05%
2023/12/08	61	237.61	3	237.67	238.00	58	9,317	0.62%
2023/12/07	0	0.00	2	227.50	224.50	-2	9,137	-0.02%
2023/12/06	1	213.00	5	219.90	223.50	-4	9,168	-0.04%
2023/12/05	8	219.06	4	212.00	212.00	4	9,163	0.04%
2023/12/04	3	228.00	1	224.00	224.00	2	9,137	0.02%
2023/12/01	2	224.00	2	226.00	229.50	0	9,393	0.00%
2023/11/30	0	0.00	2	231.00	228.00	-2	9,479	-0.02%
2023/11/29	0	0.00	3	224.67	225.00	-3	9,460	-0.03%
2023/11/28	1	211.00	21	218.90	217.50	-20	9,624	-0.21%
2023/11/27	2	214.50	2	211.50	211.50	0	9,746	0.00%
2023/11/24	1	216.00	68	216.41	217.50	-67	9,920	-0.68%
2023/11/23	4	219.25	4	218.13	215.50	0	9,995	0.00%
2023/11/22	5	221.00	2	222.00	221.00	3	10,095	0.03%
2023/11/21	22	226.55	6	228.08	225.00	16	10,258	0.16%
2023/11/20	5	221.30	2	222.00	223.50	3	10,564	0.03%
2023/11/17	2	220.00	1	220.00	221.50	1	10,825	0.01%
2023/11/16	5	221.90	3	219.67	220.50	2	10,939	0.02%
2023/11/15	2	228.50	1	229.00	229.00	1	10,990	0.01%
2023/11/14	8	228.38	18	229.33	232.00	-10	11,656	-0.09%
2023/11/13	7	219.36	1	219.00	217.00	6	12,092	0.05%
2023/11/10	18	223.31	19.1	221.63	220.50	-1.1	12,229	-0.01%
2023/11/09	0	0.00	4	214.75	215.00	-4	12,137	-0.03%
2023/11/08	3	205.67	4	206.38	209.00	-1	12,248	-0.01%
2023/11/07	9	199.72	9	198.61	200.00	0	12,491	0.00%
2023/11/06	10	195.85	11	194.59	197.50	-1	12,660	-0.01%
2023/11/03	5	189.80	10	190.85	189.00	-5	12,868	-0.04%
2023/11/02	76	185.26	14	184.46	184.00	62	12,928	0.48%
2023/11/01	2	175.75	0	0.00	177.00	2	13,071	0.02%
2023/10/31	15	183.10	11	177.45	176.00	4	13,190	0.03%
2023/10/30	11	187.00	10	187.10	185.50	1	13,269	0.01%
2023/10/27	6	188.00	4	188.25	186.50	2	13,444	0.01%
2023/10/26	9	190.39	4	187.38	187.00	5	13,636	0.04%
2023/10/25	1	199.00	2	202.50	200.50	-1	13,652	-0.01%
2023/10/24	1	198.50	5	198.50	201.50	-4	13,863	-0.03%
2023/10/23	3	192.83	5	193.40	192.50	-2	13,959	-0.01%
2023/10/20	9	191.83	3	193.33	192.50	6	14,232	0.04%
2023/10/19	8	197.63	7	199.21	197.50	1	14,457	0.01%
2023/10/18	2	204.00	3	198.50	198.50	-1	14,624	-0.01%
2023/10/17	4	212.25	3	209.33	207.50	1	14,675	0.01%
2023/10/16	3	215.33	1	213.00	215.00	2	14,732	0.01%
2023/10/13	4	222.25	10	222.95	223.00	-6	14,818	-0.04%
2023/10/12	7	223.79	9	225.33	223.50	-2	14,832	-0.01%
2023/10/11	6	220.08	3	221.50	218.00	3	14,997	0.02%
2023/10/06	9	222.56	7	222.21	221.00	2	15,293	0.01%
2023/10/05	2	220.00	4	222.88	222.50	-2	15,490	-0.01%
2023/10/04	7	219.29	3	219.33	221.00	4	15,730	0.03%
2023/10/03	18	220.89	17	221.56	219.00	1	15,759	0.01%
2023/10/02	15	226.67	20	224.48	215.50	-5	15,638	-0.03%
2023/09/28	14	219.14	14	216.75	219.50	0	15,485	0.00%
2023/09/27	10	209.45	5	209.70	211.50	5	15,348	0.03%
2023/09/26	4	207.75	3	207.00	204.00	1	15,546	0.01%
2023/09/25	18	215.00	26	214.02	211.00	-8	15,739	-0.05%
2023/09/22	1	196.00	7	198.86	201.00	-6	15,794	-0.04%
2023/09/21	5	193.10	4	192.50	195.00	1	15,813	0.01%
2023/09/20	5	193.50	6	194.75	193.50	-1	15,888	-0.01%
2023/09/19	1	191.00	2	191.75	190.00	-1	15,919	-0.01%
2023/09/18	8	193.50	2	193.00	193.00	6	15,947	0.04%
2023/09/15	7	203.93	8	203.56	203.50	-1	15,915	-0.01%
2023/09/14	13	198.62	13	198.23	199.50	0	16,237	0.00%
2023/09/13	3	195.33	2.2	194.09	194.00	0.8	16,324	0.00%
2023/09/12	1	198.00	2	202.00	200.00	-1	16,419	-0.01%
2023/09/11	4	203.25	10	199.80	199.00	-6	16,718	-0.04%
2023/09/08	13	209.27	8	208.81	208.50	5	16,660	0.03%
2023/09/07	2	211.50	0.2	210.69	209.50	1.8	16,783	0.01%
2023/09/06	26	219.50	37	218.45	216.50	-11	16,895	-0.07%
2023/09/05	17	208.44	10	208.30	208.00	7	16,863	0.04%
2023/09/04	9	204.67	9.9	204.26	206.00	-0.9	16,963	-0.01%
2023/09/01	9	205.56	7	203.71	201.00	2	17,167	0.01%
2023/08/31	11	211.86	27	212.77	215.50	-16	17,119	-0.09%
2023/08/30	18	209.28	9.1	208.34	208.50	8.9	17,335	0.05%
2023/08/29	11	204.32	8	201.06	201.00	3	17,494	0.02%
2023/08/28	2.1	202.71	2	202.00	202.00	0.1	17,497	0.00%
2023/08/25	5	208.20	7	208.00	207.00	-2	17,578	-0.01%
2023/08/24	27	220.15	29	217.38	216.50	-2	17,675	-0.01%
2023/08/23	12	208.00	10	208.10	209.00	2	17,478	0.01%
2023/08/22	5	203.10	4	204.13	201.50	1	17,694	0.01%
2023/08/21	8	207.63	10	202.55	201.50	-2	18,190	-0.01%
2023/08/18	19	208.63	15	207.23	203.50	4	18,218	0.02%
2023/08/17	22	197.91	42.2	198.19	206.50	-20.2	17,771	-0.11%
2023/08/16	11	185.09	13	183.23	188.00	-2	17,637	-0.01%
2023/08/15	8	180.44	9	180.17	180.00	-1	18,217	-0.01%
2023/08/14	12	178.25	8	173.56	173.50	4	18,299	0.02%
2023/08/11	25	176.12	29.6	176.01	178.50	-4.6	18,279	-0.03%
2023/08/10	10	167.85	6	168.58	166.50	4	18,003	0.02%
2023/08/09	11	178.00	9	177.33	179.00	2	17,778	0.01%
2023/08/08	12	170.79	9	169.78	172.00	3	17,596	0.02%
2023/08/07	4	168.00	6	167.50	168.00	-2	17,423	-0.01%
2023/08/04	3.2	158.34	1	160.00	158.50	2.2	17,245	0.01%
2023/08/02	4.1	159.44	2	157.50	157.50	2.1	17,111	0.01%
2023/08/01	4	165.13	3	165.17	165.00	1	16,979	0.01%
2023/07/31	5	171.60	2	169.25	169.50	3	16,856	0.02%
2023/07/28	4	177.88	9	176.79	178.50	-5	16,700	-0.03%
2023/07/27	7	177.71	80	174.95	176.00	-73	16,663	-0.44%
2023/07/26	11.3	175.75	5	175.00	174.50	6.3	16,436	0.04%
2023/07/25	14	183.29	6	183.67	177.00	8	16,360	0.05%
2023/07/24	17	182.88	28	185.25	188.50	-11	16,090	-0.07%
2023/07/21	15	180.27	7	178.86	181.00	8	15,856	0.05%
2023/07/20	5	173.40	10	173.15	175.50	-5	15,743	-0.03%
2023/07/19	12	174.21	2	172.00	171.50	10	15,678	0.06%
2023/07/18	5.1	177.34	10	178.30	178.00	-4.9	15,619	-0.03%
2023/07/17	7	177.36	3	178.33	176.50	4	15,444	0.03%
2023/07/14	8	177.19	12	179.17	182.00	-4	15,399	-0.03%
2023/07/13	10	183.15	18	182.56	180.00	-8	15,223	-0.05%
2023/07/12	6	168.25	4	168.00	170.00	2	15,013	0.01%
2023/07/11	14	162.46	14.1	163.66	163.50	-0.1	14,816	0.00%
2023/07/10	10.1	151.23	128	153.28	155.00	-117.9	14,581	-0.81%	大賣/鉅額交易
2023/07/07	3	149.33	3	148.67	148.50	0	14,598	0.00%
2023/07/06	59	149.71	8	149.25	149.00	51	14,706	0.35%
2023/07/05	112	155.05	7	155.43	154.50	105	14,620	0.72%	大買/鉅額交易
2023/07/04	9	154.94	8.6	156.19	155.50	0.4	14,613	0.00%
2023/07/03	9	153.17	3	155.00	153.00	6	14,426	0.04%
2023/06/30	50	145.47	16.1	145.60	146.00	33.9	14,134	0.24%
2023/06/29	3	138.83	2	137.75	139.00	1	13,829	0.01%
2023/06/28	1	137.50	13	139.42	138.00	-12	13,872	-0.09%
2023/06/27	6	135.50	3	134.83	135.00	3	13,928	0.02%
2023/06/26	6.1	139.90	5	138.80	138.50	1.1	13,986	0.01%
2023/06/21	1	140.50	6	142.67	142.00	-5	13,981	-0.04%
2023/06/20	15	142.03	13	143.34	142.00	2	14,126	0.01%
2023/06/19	2	138.25	127	138.94	140.00	-125	14,288	-0.88%	大賣/鉅額交易
2023/06/16	20	140.83	7	140.50	139.50	13	14,268	0.09%
2023/06/15	8	136.56	16	137.94	138.00	-8	14,089	-0.06%
2023/06/14	3	134.83	4	135.88	134.50	-1	13,778	-0.01%
2023/06/13	7	135.14	10	136.55	136.00	-3	13,742	-0.02%
2023/06/12	11	135.32	5	135.90	135.00	6	13,569	0.04%
2023/06/09	7	137.51	26	135.92	139.00	-19	13,416	-0.14%
2023/06/08	8	134.81	3	135.17	133.00	5	13,188	0.04%
2023/06/07	10	134.45	10	134.70	134.50	0	13,041	0.00%
2023/06/06	9	130.06	6	131.75	130.00	3	13,003	0.02%
2023/06/05	22.1	131.44	48	132.93	133.00	-26	12,873	-0.20%
2023/06/02	7	127.57	2.1	128.12	128.00	4.9	12,646	0.04%
2023/06/01	6.3	124.03	5	123.60	125.00	1.3	12,322	0.01%
2023/05/31	2	123.25	2	123.00	122.00	0	12,268	0.00%
2023/05/30	7	124.50	8	123.63	125.00	-1	12,147	-0.01%
2023/05/29	49	121.31	10	121.35	121.50	39	12,068	0.32%
2023/05/26	60	124.13	61.1	122.29	121.50	-1	12,263	-0.01%
2023/05/25	142	118.76	53	120.34	122.50	89	11,877	0.75%	大買/
2023/05/24	7	108.79	6	110.92	111.50	1	11,324	0.01%
2023/05/23	14	112.39	6	112.25	110.50	8	11,271	0.07%
2023/05/22	29	115.70	13	113.65	113.50	16	11,155	0.14%
2023/05/19	5	110.90	17	110.26	113.50	-12	10,654	-0.11%
2023/05/18	11	100.61	19.1	101.86	103.50	-8.1	9,916	-0.08%
2023/05/17	6	96.62	13	97.02	97.90	-7	9,528	-0.07%
2023/05/16	7	95.90	14	95.74	95.10	-7	9,364	-0.07%
2023/05/15	12	96.07	3	95.87	96.70	9	9,348	0.10%
2023/05/12	7	93.43	6	94.10	95.50	1	9,433	0.01%
2023/05/11	4	95.75	4.1	95.16	95.00	-0.1	9,485	0.00%
2023/05/10	10.1	96.81	6	96.23	96.20	4.1	9,558	0.04%
2023/05/09	5	97.64	5	97.70	97.30	0	9,660	0.00%
2023/05/08	7	97.54	2	99.20	97.20	5	9,808	0.05%
2023/05/05	2	97.90	7	98.04	98.10	-5	9,896	-0.05%
2023/05/04	3	96.20	0	0.00	96.70	3	10,067	0.03%
2023/05/03	7	97.16	2	97.05	96.70	5	10,151	0.05%
2023/05/02	3	98.24	3	98.90	98.20	0	10,195	0.00%
2023/04/28	3	98.80	0	0.00	98.60	3	10,223	0.03%
2023/04/27	1	97.80	2	98.45	98.50	-1	10,153	-0.01%
2023/04/26	2	97.00	1	97.51	98.40	1	10,172	0.01%
2023/04/25	6	98.30	6	97.27	96.40	0	10,097	0.00%
2023/04/24	2	100.75	1.1	101.04	101.50	0.9	10,049	0.01%
2023/04/21	4	99.20	4	98.48	98.20	0	10,022	0.00%
2023/04/20	3.1	99.93	6	100.28	100.00	-3	10,003	-0.03%
2023/04/19	0	0.00	2	102.00	101.50	-2	10,094	-0.02%
2023/04/18	1	100.50	6.1	101.83	101.50	-5.1	10,103	-0.05%
2023/04/17	8	102.81	13.8	102.11	102.50	-5.8	10,135	-0.06%
2023/04/14	12.1	100.93	3.1	100.58	99.20	9	10,082	0.09%
2023/04/13	3	99.73	2	100.50	99.30	1	10,044	0.01%
2023/04/12	6	101.42	154	101.02	102.50	-148	9,937	-1.49%	大賣/鉅額交易
2023/04/11	156	103.05	20	103.50	103.00	136	9,756	1.39%	大買/鉅額交易
2023/04/10	0.1	98.60	8	97.88	98.80	-8	9,568	-0.08%
2023/04/07	4	94.85	3	94.70	95.30	1	9,463	0.01%
2023/04/06	10	94.93	20	94.00	94.10	-10	9,350	-0.11%
2023/03/31	11	97.89	107	97.77	97.30	-96	9,237	-1.04%	大賣/
2023/03/30	12	97.34	12	98.01	97.80	0	9,224	0.00%
2023/03/29	8	97.30	1	96.70	96.70	7	9,142	0.08%
2023/03/28	16	98.14	4	97.83	97.70	12	9,014	0.13%
2023/03/27	103	97.77	137	94.45	98.00	-34	8,784	-0.39%	大買/大賣/
2023/03/24	3	92.97	7.5	93.63	94.00	-4.5	8,744	-0.05%
2023/03/23	9	94.09	46	93.86	93.20	-37	8,620	-0.43%
2023/03/22	152	94.29	21	95.56	95.40	131	8,401	1.56%	大買/鉅額交易
2023/03/21	0	0.00	4	92.05	92.50	-4	7,819	-0.05%
2023/03/20	1	89.40	4	89.88	90.20	-3	7,651	-0.04%
2023/03/17	1	87.90	3	89.13	89.50	-2	7,608	-0.03%
2023/03/16	2	87.00	6	87.72	86.80	-4	7,566	-0.05%
2023/03/15	2	88.65	0	0.00	88.20	2	7,605	0.03%
2023/03/14	0	0.00	3	88.90	88.10	-3	7,634	-0.04%
2023/03/13	27	88.59	114	87.09	89.30	-87	7,659	-1.14%	大賣/
2023/03/10	4	87.68	0	0.00	87.70	4	7,646	0.05%
2023/03/09	19.1	89.40	35	88.99	89.40	-15.9	7,705	-0.21%
2023/03/08	2	92.35	11	92.82	92.50	-9	7,507	-0.12%
2023/03/07	110	93.24	5	92.30	93.00	105	7,641	1.37%	大買/鉅額交易
2023/03/06	2	91.00	0	0.00	90.90	2	7,540	0.03%
2023/03/03	3	90.93	6	90.97	90.40	-3	7,685	-0.04%
2023/03/02	5	89.98	301	89.37	89.90	-296	7,714	-3.84%	大賣/鉅額交易
2023/03/01	7	91.40	6	92.32	90.80	1	7,713	0.01%
2023/02/24	312	90.01	35	91.68	92.10	277	7,631	3.63%	大買/鉅額交易
2023/02/23	2	88.80	27	88.14	89.00	-25	7,430	-0.34%
2023/02/22	27	86.96	10	86.98	87.10	17	7,565	0.22%
2023/02/21	12	89.50	7	89.40	88.60	5	7,570	0.07%
2023/02/20	7	89.21	27	89.00	88.50	-20	7,537	-0.27%
2023/02/17	18	86.69	5	87.34	87.70	13	7,443	0.17%
2023/02/16	12	87.61	4	87.88	88.10	8	7,570	0.11%
2023/02/15	1	86.50	11	87.34	87.10	-10	7,865	-0.13%
2023/02/14	24	86.81	4	86.98	86.50	20	8,028	0.25%
2023/02/13	10	86.19	0	0.00	86.50	10	8,196	0.12%
2023/02/10	4	86.33	1	87.50	85.10	3	8,434	0.04%
2023/02/09	7	86.60	0	0.00	86.90	7	8,363	0.08%
2023/02/08	10.3	87.89	1	88.60	87.80	9.3	8,250	0.11%
2023/02/07	7	88.04	0	0.00	88.00	7	8,254	0.08%
2023/02/06	13	89.88	5.2	92.28	89.50	7.8	8,203	0.10%
2023/02/03	13	94.15	7	93.79	93.40	6	8,194	0.07%
2023/02/02	37	91.90	16.2	92.52	93.50	20.8	8,215	0.25%
2023/02/01	6	88.53	6	89.03	89.10	0	8,135	0.00%
2023/01/31	3	86.87	1	87.00	87.30	2	8,206	0.02%
2023/01/30	9	88.38	0	0.00	88.00	9	8,258	0.11%
2023/01/17	2	87.90	1	88.00	88.00	1	8,342	0.01%
2023/01/16	5	88.16	5	88.44	88.70	0	8,462	0.00%
2023/01/13	2	88.90	2	89.30	89.30	0	8,529	0.00%
2023/01/12	4	89.38	2	88.60	88.60	2	8,742	0.02%
2023/01/11	5	92.34	3	92.33	90.90	2	8,825	0.02%
2023/01/10	3	91.93	2	91.60	91.80	1	8,935	0.01%
2023/01/09	2	89.95	6	89.30	91.00	-4	9,201	-0.04%
2023/01/06	2	86.10	3	86.87	87.20	-1	9,460	-0.01%
2023/01/05	2	86.45	0	0.00	85.20	2	9,816	0.02%
2023/01/04	45	87.88	42	88.87	87.00	3	9,979	0.03%
2023/01/03	1	87.70	3	88.80	89.20	-2	10,081	-0.02%
2022/12/30	4	87.18	4	86.80	86.80	0	10,259	0.00%
2022/12/29	1	84.80	2	86.10	87.00	-1	10,578	-0.01%
2022/12/28	9	87.38	2	85.80	85.80	7	10,960	0.06%
2022/12/27	0	0.00	1	90.00	89.70	-1	11,165	-0.01%
2022/12/26	0.3	89.10	1	89.50	89.00	-0.8	11,494	-0.01%
2022/12/23	6	87.72	2	87.90	88.40	4	11,992	0.03%
2022/12/22	2.3	90.29	2	90.65	89.40	0.3	12,229	0.00%
2022/12/21	4	91.18	2.6	90.62	90.20	1.4	12,393	0.01%
2022/12/20	4.2	94.40	7	92.74	91.80	-2.8	12,656	-0.02%
2022/12/19	0	0.00	1	95.40	95.10	-1	12,955	-0.01%
2022/12/16	4	94.23	4	94.33	95.70	0	13,483	0.00%
2022/12/15	0	0.00	2	96.70	96.60	-2	13,535	-0.01%
2022/12/14	4	95.35	8	96.88	97.00	-4	13,841	-0.03%
2022/12/13	1	96.20	3	96.10	95.00	-2	14,007	-0.01%
2022/12/12	1	94.30	1	95.30	95.50	0	14,126	0.00%
2022/12/09	2	96.00	0	0.00	95.50	2	14,169	0.01%
2022/12/08	3	95.13	2	95.80	95.20	1	14,202	0.01%
2022/12/07	6	95.72	2	95.50	95.50	4	14,220	0.03%
2022/12/06	5	98.70	1	99.80	97.90	4	14,235	0.03%
2022/12/05	2	98.90	1	100.00	98.30	1	14,275	0.01%
2022/12/02	3	99.57	2	100.00	99.10	1	14,301	0.01%
2022/12/01	1	100.00	9	100.43	100.50	-8	14,353	-0.06%
2022/11/30	1	97.80	0	0.00	97.50	1	14,355	0.01%
2022/11/29	22.1	98.92	21	97.59	97.50	1.1	14,502	0.01%
2022/11/28	11	101.32	4.3	101.62	102.50	6.7	14,402	0.05%
2022/11/25	11	99.67	9	99.78	100.00	2	14,421	0.01%
2022/11/24	1	100.00	14	100.79	100.50	-13	14,483	-0.09%
2022/11/23	4	98.18	6	98.40	98.70	-2	14,507	-0.01%
2022/11/22	11	96.88	4	97.08	97.10	7	14,530	0.05%
2022/11/21	6	99.05	11.8	99.86	98.50	-5.8	14,571	-0.04%
2022/11/18	12	99.31	15	99.67	97.10	-3	14,534	-0.02%
2022/11/17	2	97.15	7	98.44	98.70	-5	14,434	-0.03%
2022/11/16	4	96.18	5	96.90	96.80	-1	14,513	-0.01%
2022/11/15	4	97.05	4	96.40	95.60	0	14,608	0.00%
2022/11/14	5	96.94	3	97.30	97.30	2	14,948	0.01%
2022/11/11	4	95.60	9	97.27	94.00	-5	15,166	-0.03%
2022/11/10	6	93.75	9	93.77	94.00	-3	15,028	-0.02%
2022/11/09	13	91.48	14	91.65	92.00	-1	15,278	-0.01%
2022/11/08	9	90.60	12	90.53	89.20	-3	15,431	-0.02%
2022/11/07	6	88.65	4	88.58	87.60	2	15,185	0.01%
2022/11/04	2	86.40	2	87.05	88.10	0	15,145	0.00%
2022/11/03	0	0.00	2	87.40	87.80	-2	15,102	-0.01%
2022/11/02	4	87.73	13	88.07	88.20	-9	15,053	-0.06%
2022/11/01	6	85.80	18	86.39	86.50	-12	15,093	-0.08%
2022/10/31	3	84.23	10	84.78	85.60	-7	14,949	-0.05%
2022/10/28	4	82.15	6	82.27	82.10	-2	14,853	-0.01%
2022/10/27	4	79.10	9	80.28	81.50	-5	14,807	-0.03%
2022/10/26	2	78.00	2	77.50	76.90	0	14,684	0.00%
2022/10/25	4	78.65	1	79.60	78.40	3	14,672	0.02%
2022/10/24	5	81.22	2	80.00	80.00	3	14,785	0.02%
2022/10/21	5	81.52	7	80.63	79.90	-2	14,848	-0.01%
2022/10/20	2	80.75	3	82.10	82.30	-1	14,883	-0.01%
2022/10/19	9	84.94	8	83.31	83.00	1	14,935	0.01%
2022/10/18	6.2	84.18	6	83.60	83.00	0.2	15,190	0.00%
2022/10/17	21	85.00	4	86.28	84.60	17	15,263	0.11%
2022/10/14	28	90.29	27	90.98	88.00	1	15,056	0.01%
2022/10/13	15	91.26	12	91.32	88.80	3	14,846	0.02%
2022/10/12	6	89.05	6	89.13	90.50	0	14,838	0.00%
2022/10/11	8.1	85.95	7	85.56	85.10	1.1	15,139	0.01%
2022/10/07	19	93.55	4	93.38	91.50	15	15,242	0.10%
2022/10/06	14	95.64	20	95.48	94.80	-6	15,505	-0.04%
2022/10/05	26.4	94.43	23	95.47	94.60	3.4	15,616	0.02%
2022/10/04	29	93.83	29	93.48	92.90	0	15,765	0.00%
2022/10/03	7	94.09	14	93.61	93.80	-7	15,903	-0.04%
2022/09/30	13	89.03	13	92.09	92.80	0	15,691	0.00%
2022/09/29	14	88.14	18	88.23	86.00	-4	15,337	-0.03%
2022/09/28	11.6	91.54	8	89.79	89.20	3.6	15,337	0.02%
2022/09/27	29	95.80	11	94.50	94.00	18	15,426	0.12%
2022/09/26	17.6	97.70	13	97.29	97.00	4.6	15,254	0.03%
2022/09/23	11	98.46	39.7	100.07	102.00	-28.7	15,044	-0.19%
2022/09/22	9.3	93.54	12.9	94.16	95.00	-3.6	14,706	-0.02%
2022/09/21	24.1	90.50	26	92.20	93.70	-1.9	14,786	-0.01%
2022/09/20	8.2	90.63	9.8	91.06	91.10	-1.6	14,894	-0.01%
2022/09/19	5	89.70	12	90.51	88.10	-7	15,034	-0.05%
2022/09/06	3	78.13	1	77.70	77.70	2	15,220	0.01%
2022/09/05	3	79.27	3	80.03	78.60	0	15,777	0.00%
2022/09/02	7	80.69	2	81.20	80.10	5	16,650	0.03%
2022/09/01	6	81.73	9	81.70	81.00	-3	17,967	-0.02%
2022/08/31	3	82.30	5	83.20	83.60	-2	18,273	-0.01%
2022/08/30	4	82.38	5	82.28	82.10	-1	18,237	-0.01%
2022/08/29	8	80.49	5	80.28	80.50	3	18,158	0.02%
2022/08/26	3	82.87	15	83.70	83.40	-12	18,113	-0.07%
2022/08/25	11	84.05	11	83.75	83.80	0	18,032	0.00%
2022/08/24	7	81.49	4	81.65	80.30	3	17,975	0.02%
2022/08/23	15	81.93	6.2	81.61	82.30	8.8	18,000	0.05%
2022/08/22	26	83.23	17.2	84.00	82.10	8.8	18,094	0.05%
2022/08/19	0	0.00	1	83.10	83.10	-1	18,040	-0.01%
2022/08/18	5	81.94	7	82.81	83.00	-2	18,263	-0.01%
2022/08/17	4	82.63	6	82.65	82.70	-2	18,257	-0.01%
2022/08/16	3	82.43	5	81.86	82.30	-2	18,279	-0.01%
2022/08/15	1	80.20	5	80.16	80.50	-4	18,163	-0.02%
2022/08/12	8	79.21	18	79.86	78.60	-10	18,131	-0.06%
2022/08/11	12	80.09	11	79.64	79.00	1	18,111	0.01%
2022/08/10	12	78.76	16	79.09	79.30	-4	18,135	-0.02%
2022/08/09	4.2	75.73	10	76.65	77.50	-5.8	17,820	-0.03%
2022/08/08	7	72.29	7	71.76	73.90	0	17,699	0.00%
2022/08/05	22	72.17	16	72.02	72.00	6	17,868	0.03%
2022/08/04	41	73.04	35	72.54	72.00	6	17,561	0.03%
2022/08/03	2	80.35	4	79.95	79.90	-2	17,371	-0.01%
2022/08/02	4	79.98	3	80.20	80.40	1	17,544	0.01%
2022/08/01	2	81.00	5	81.00	81.10	-3	17,685	-0.02%
2022/07/29	4	82.10	4	82.30	81.30	0	17,828	0.00%
2022/07/28	10	81.58	8	80.58	81.30	2	18,013	0.01%
2022/07/27	4	81.10	4	81.23	82.00	0	17,969	0.00%
2022/07/26	6	80.90	209	80.56	80.60	-203	17,962	-1.13%	大賣/鉅額交易
2022/07/25	3	84.60	1	82.60	82.00	2	18,124	0.01%
2022/07/22	3	83.47	6	82.97	83.20	-3	18,249	-0.02%
2022/07/21	1	82.10	12	81.75	82.70	-11	18,378	-0.06%
2022/07/20	222	82.85	3	82.13	82.00	219	18,350	1.19%	大買/鉅額交易
2022/07/19	1	80.40	3	80.27	79.30	-2	18,343	-0.01%
2022/07/18	2	78.30	0	0.00	78.60	2	18,432	0.01%
2022/07/15	2	78.45	1	78.80	78.10	1	18,611	0.01%
2022/07/14	5	73.98	6	74.55	78.00	-1	18,439	-0.01%
2022/07/13	4	73.10	5	74.38	72.80	-1	18,099	-0.01%
2022/07/12	1	70.30	0	0.00	69.30	1	17,954	0.01%
2022/07/11	7	71.73	10	72.41	73.00	-3	17,971	-0.02%
2022/07/08	4	70.30	5	71.68	72.00	-1	17,874	-0.01%
2022/07/07	7	68.07	11	68.42	69.60	-4	17,515	-0.02%
2022/07/06	8	67.31	8	67.11	67.80	0	17,041	0.00%
2022/07/05	4	67.55	5	64.60	66.70	-1	16,886	-0.01%
2022/07/04	6	65.28	3	64.67	67.80	3	16,571	0.02%
2022/07/01	46	69.04	40	68.50	68.50	6	16,229	0.04%
2022/06/30	65	76.68	56	76.67	76.10	9	15,884	0.06%
2022/06/29	10	84.62	5	84.14	84.50	5	15,899	0.03%
2022/06/28	7	85.91	9	84.91	84.50	-2	15,979	-0.01%
2022/06/27	0	0.00	1	85.30	85.50	-1	16,184	-0.01%
2022/06/24	9	84.87	14	83.25	83.00	-5	16,060	-0.03%
2022/06/23	3	81.23	6	80.63	79.50	-3	15,859	-0.02%
2022/06/22	3	79.53	3	79.40	78.60	0	15,933	0.00%
2022/06/21	2	79.30	5	79.46	80.90	-3	15,950	-0.02%
2022/06/20	12	79.93	6	79.25	78.00	6	16,223	0.04%
2022/06/17	10	80.56	5	80.36	79.70	5	16,427	0.03%
2022/06/16	24	86.60	4	85.15	83.10	20	16,176	0.12%
2022/06/15	22	89.36	10	89.46	87.60	12	16,094	0.07%
2022/06/14	9	89.47	11	91.19	91.00	-2	15,995	-0.01%
2022/06/13	28	92.74	26	93.39	93.70	2	15,559	0.01%
2022/06/10	22	88.69	41.7	90.38	92.90	-19.7	14,723	-0.13%
2022/06/09	6	82.57	32	82.83	84.50	-26	13,433	-0.19%
2022/06/08	1	80.40	0	0.00	79.80	1	13,093	0.01%
2022/06/06	10	79.83	150	80.43	79.70	-140	13,305	-1.05%	大賣/鉅額交易
2022/06/02	3	80.70	4	81.40	81.10	-1	13,452	-0.01%
2022/06/01	14	82.43	4	82.48	81.00	10	13,610	0.07%
2022/05/31	0	0.00	3	81.77	81.30	-3	13,574	-0.02%
2022/05/30	158	78.57	17	80.16	80.90	141	13,569	1.04%	大買/鉅額交易
2022/05/27	14	77.15	6	77.03	77.60	8	13,579	0.06%
2022/05/26	13	78.04	2	76.30	76.10	11	13,660	0.08%
2022/05/25	3	79.87	0	80.10	79.80	3	13,603	0.02%
2022/05/24	2	81.10	1	79.80	79.40	1	13,724	0.01%
2022/05/23	0	0.00	1	82.40	81.90	-1	13,716	-0.01%
2022/05/20	2	81.85	3	82.47	81.60	-1	13,890	-0.01%
2022/05/19	11	82.65	105	83.22	82.60	-94	14,125	-0.67%	大賣/
2022/05/18	7	86.53	1	85.90	85.40	6	14,076	0.04%
2022/05/17	102	85.66	10	85.45	87.10	92	14,059	0.65%	大買/
2022/05/16	4	86.90	11	86.94	86.10	-7	14,156	-0.05%
2022/05/13	5	84.34	10	85.84	85.50	-5	14,000	-0.04%
2022/05/12	7	82.60	7	83.30	82.20	0	13,723	0.00%
2022/05/11	4	82.58	3	82.93	82.20	1	13,722	0.01%
2022/05/10	9	81.83	0	0.00	82.00	9	13,907	0.06%
2022/05/09	1	83.90	1	83.60	83.50	0	13,933	0.00%
2022/05/06	3	82.53	1	81.60	81.80	2	14,152	0.01%
2022/05/05	4	86.00	12	86.83	85.00	-8	14,313	-0.06%
2022/05/04	21	84.10	15	84.60	84.70	6	14,319	0.04%
2022/04/29	2	83.95	1	85.10	83.00	1	14,949	0.01%
2022/04/28	2	83.80	8	84.76	84.40	-6	15,188	-0.04%
2022/04/27	1	82.00	0	0.00	82.20	1	15,409	0.01%
2022/04/26	4	78.78	3	79.40	78.90	1	15,952	0.01%
2022/04/25	14	79.57	3	79.87	78.20	11	17,592	0.06%
2022/04/22	13	83.85	3	83.60	83.20	10	18,309	0.05%
2022/04/21	3	87.13	6	87.48	88.60	-3	18,150	-0.02%
2022/04/20	6	83.60	16	83.73	83.90	-10	17,843	-0.06%
2022/04/19	0	0.00	2	82.00	81.90	-2	17,777	-0.01%
2022/04/18	0	0.00	1	78.00	79.00	-1	17,769	-0.01%
2022/04/15	5	81.20	0	0.00	80.40	5	17,699	0.03%
2022/04/14	2	84.10	2	83.85	84.70	0	17,725	0.00%
2022/04/12	7	81.40	1	81.00	81.50	6	17,866	0.03%
2022/04/11	3	80.63	1	80.90	80.60	2	18,185	0.01%
2022/04/08	5	83.98	4	86.30	84.30	1	18,338	0.01%
2022/04/07	19	84.69	8	85.44	83.70	11	18,264	0.06%
2022/04/06	28	88.43	4	86.80	86.50	24	18,269	0.13%
2022/04/01	5	89.96	3	89.67	88.10	2	18,349	0.01%
2022/03/31	1	87.90	2	84.85	85.00	-1	18,987	-0.01%
2022/03/30	33	87.04	32	87.56	87.50	1	19,497	0.01%
2022/03/29	10	84.84	2	85.20	84.90	8	19,574	0.04%
2022/03/28	1	84.40	12	84.61	84.10	-11	19,911	-0.06%
2022/03/25	8	84.53	3	84.17	84.30	5	20,157	0.02%
2022/03/24	1	84.80	1	84.60	84.60	0	19,981	0.00%
2022/03/23	12	83.53	9	84.56	84.00	3	19,952	0.02%
2022/03/22	3	82.80	14	83.01	83.20	-11	19,614	-0.06%
2022/03/21	2	81.00	6	81.45	81.10	-4	19,165	-0.02%
2022/03/18	4	79.25	30	79.63	80.20	-26	19,076	-0.14%
2022/03/17	0	0.00	1	77.90	78.00	-1	18,924	-0.01%
2022/03/16	4	73.83	3	72.07	72.70	1	18,806	0.01%
2022/03/15	6	74.28	2	75.20	73.70	4	19,070	0.02%
2022/03/11	0	0.00	8	77.40	77.50	-8	19,096	-0.04%
2022/03/09	13	73.48	7	74.36	74.50	6	19,083	0.03%
2022/03/08	5	74.06	1	73.50	73.00	4	19,352	0.02%
2022/03/07	5	75.76	6	75.93	75.90	-1	19,490	-0.01%
2022/03/04	5	80.48	3	80.73	79.90	2	19,604	0.01%
2022/03/03	5	83.20	1	81.20	81.20	4	19,587	0.02%
2022/03/02	6	82.10	1	81.90	82.00	5	19,606	0.03%
2022/03/01	4	83.80	9	83.11	83.00	-5	19,523	-0.03%
2022/02/25	12	81.03	2	82.30	80.70	10	19,416	0.05%
2022/02/24	1	82.70	0	0.00	80.90	1	19,268	0.01%
2022/02/23	5	81.04	9	81.40	82.60	-4	19,255	-0.02%
2022/02/22	1	79.00	0	0.00	79.10	1	19,533	0.01%
2022/02/21	11	82.58	8	82.39	81.50	3	19,734	0.02%
2022/02/18	0	0.00	3	82.23	82.30	-3	19,605	-0.02%
2022/02/17	5	82.88	11	83.50	81.70	-6	19,788	-0.03%
2022/02/16	5	81.80	29	82.30	82.20	-24	20,081	-0.12%
2022/02/15	9	80.30	5	80.38	79.70	4	20,243	0.02%
2022/02/14	6	80.63	3	80.37	80.90	3	20,233	0.01%
2022/02/11	3	80.80	7	80.06	80.50	-4	20,318	-0.02%
2022/02/10	25	80.52	36	80.11	80.30	-11	20,465	-0.05%
2022/02/09	7	81.59	10	81.81	82.00	-3	20,238	-0.01%
2022/02/08	52	80.56	26	81.22	82.30	26	20,134	0.13%
2022/02/07	4	77.78	2	76.85	79.20	2	20,136	0.01%
2022/01/26	13	75.82	17	75.41	75.30	-4	19,988	-0.02%
2022/01/25	4	76.38	10	75.43	74.60	-6	20,253	-0.03%
2022/01/24	23	78.63	5	77.88	78.40	18	19,943	0.09%
2022/01/21	7	80.50	12	82.09	79.80	-5	19,748	-0.03%
2022/01/20	31	86.36	22.3	86.40	84.20	8.7	19,449	0.04%
2022/01/19	20	85.93	20	85.43	88.50	0	19,270	0.00%
2022/01/18	28	84.15	35	85.12	86.50	-7	18,766	-0.04%
2022/01/17	7	79.20	40	80.17	81.90	-33	17,478	-0.19%
2022/01/14	8	73.45	3	73.50	74.60	5	17,043	0.03%
2022/01/13	2	74.20	4	73.30	73.40	-2	17,029	-0.01%
2022/01/12	1	72.90	2	72.85	73.10	-1	17,087	-0.01%
2022/01/11	10	73.00	3	73.10	73.00	7	17,225	0.04%
2022/01/10	5	74.20	5.1	73.83	74.40	-0.1	17,230	0.00%
2022/01/07	18	74.77	5	74.02	73.80	13	17,320	0.08%
2022/01/06	11	75.52	1	75.50	75.70	10	17,216	0.06%
2022/01/05	1	79.50	2	77.65	76.90	-1	17,223	-0.01%
2022/01/04	1.3	80.46	12	80.48	79.80	-10.7	17,119	-0.06%
2022/01/03	1	78.90	1	79.50	78.40	0	17,047	0.00%
2021/12/30	13	76.08	0	0.00	76.00	13	17,006	0.08%
2021/12/29	3	75.73	2	76.50	77.00	1	17,188	0.01%
2021/12/28	1	75.60	4	75.83	75.30	-3	17,376	-0.02%
2021/12/27	31	80.56	37	77.79	76.80	-6	17,290	-0.03%
2021/12/24	14	79.08	26	79.21	79.50	-12	16,521	-0.07%
2021/12/23	5	77.70	30	77.61	76.10	-25	16,079	-0.16%
2021/12/22	5	76.44	50	76.53	76.80	-45	16,097	-0.28%
2021/12/21	23	74.14	2	74.45	74.80	21	16,350	0.13%
2021/12/17	0	0.00	6	72.37	71.80	-6	17,353	-0.03%
2021/12/16	10	72.56	7	72.63	72.90	3	18,473	0.02%
2021/12/15	7	71.00	0	0.00	71.20	7	18,797	0.04%
2021/12/13	3	71.73	1	70.80	70.80	2	19,967	0.01%
2021/12/10	1	72.60	0	0.00	71.80	1	20,003	0.00%
2021/12/09	6	73.50	10	74.02	71.80	-4	20,153	-0.02%
2021/12/08	3	71.97	2	72.10	71.70	1	20,243	0.00%
2021/12/07	5	71.52	0	0.00	71.40	5	20,510	0.02%
2021/12/03	0	0.00	1	73.90	73.10	-1	21,083	0.00%
2021/12/02	20	75.73	24	74.52	73.40	-4	21,248	-0.02%
2021/12/01	3	74.30	8	73.94	74.80	-5	21,001	-0.02%
2021/11/30	2	73.80	10	73.04	71.90	-8	20,871	-0.04%
2021/11/29	2	68.45	1	70.00	70.20	1	20,898	0.00%
2021/11/26	3	69.23	9	69.44	68.60	-6	21,168	-0.03%
2021/11/25	3	71.10	1	71.70	70.60	2	21,544	0.01%
2021/11/24	11	69.53	7	71.01	71.70	4	21,825	0.02%
2021/11/23	14	71.11	15	69.63	69.50	-1	22,059	0.00%
2021/11/22	35	71.18	25	71.32	71.20	10	22,250	0.04%
2021/11/19	69	73.40	50	72.14	72.00	19	22,468	0.08%
2021/11/18	52	77.05	30	74.45	74.30	22	22,692	0.10%
2021/11/17	28	75.65	25	76.10	76.60	3	22,937	0.01%
2021/11/16	31	76.05	25	76.03	76.10	6	23,234	0.03%
2021/11/15	52	76.28	30	76.68	77.10	22	23,129	0.10%
2021/11/12	0	0.00	9	72.49	72.90	-9	22,814	-0.04%
2021/11/11	5	70.22	4	70.30	70.30	1	22,494	0.00%
2021/11/10	22.2	69.41	18	69.66	69.30	4.2	22,421	0.02%
2021/11/09	2.8	71.00	2	71.80	71.40	0.8	22,333	0.00%
2021/11/08	21	69.69	23	69.20	68.90	-2	22,056	-0.01%
2021/11/05	17	70.72	13	70.02	69.80	4	22,045	0.02%
2021/11/04	19	70.91	28	71.15	70.50	-9	21,995	-0.04%
2021/11/03	15	68.09	13	69.19	69.20	2	21,721	0.01%
2021/11/02	10	68.21	18	68.55	68.70	-8	21,595	-0.04%
2021/11/01	8	66.65	8	66.86	66.80	0	21,179	0.00%
2021/10/29	16	66.59	13	66.50	66.40	3	21,456	0.01%
2021/10/28	42	66.21	45	66.56	66.10	-3	21,356	-0.01%
2021/10/27	60	66.10	64	66.44	66.50	-4	21,276	-0.02%
2021/10/26	25	67.41	20	66.81	66.10	5	21,051	0.02%
2021/10/25	54	67.03	53	66.90	67.60	1	20,900	0.00%
2021/10/22	33	68.52	43	69.29	69.50	-10	20,581	-0.05%
2021/10/21	18	65.74	7	65.31	65.40	11	20,217	0.05%
2021/10/20	20	65.67	23	65.48	65.60	-3	20,230	-0.01%
2021/10/19	10	65.32	12	65.45	65.20	-2	20,243	-0.01%
2021/10/18	10	64.59	9	64.13	64.00	1	20,262	0.00%
2021/10/15	15	66.10	10	65.56	65.40	5	20,318	0.02%
2021/10/14	14	64.55	18	63.84	63.60	-4	20,393	-0.02%
2021/10/13	11	65.55	6	63.50	63.50	5	20,486	0.02%
2021/10/12	12	66.38	12	66.64	66.50	0	20,602	0.00%
2021/10/08	15	67.26	14	67.27	67.20	1	20,877	0.00%
2021/10/07	5	66.20	14	65.51	66.20	-9	20,748	-0.04%
2021/10/06	23	63.86	18	62.68	61.90	5	20,929	0.02%
2021/10/05	19	63.66	25	63.28	65.30	-6	21,158	-0.03%
2021/10/04	19	62.42	19	62.11	61.10	0	21,377	0.00%
2021/10/01	16	64.07	23	62.47	62.00	-7	21,852	-0.03%
2021/09/30	21	64.89	29	65.28	65.00	-8	22,125	-0.04%
2021/09/29	24	66.65	25	65.00	64.40	-1	22,091	0.00%
2021/09/28	45	66.29	46	67.09	68.30	-1	21,963	0.00%
2021/09/27	37	68.24	15	68.46	67.80	22	21,377	0.10%
2021/09/24	17	74.94	11	73.93	73.20	6	20,841	0.03%
2021/09/23	48	75.97	40	76.17	75.20	8	20,504	0.04%
2021/09/22	17	72.78	13	72.88	74.00	4	19,655	0.02%
2021/09/17	27	73.02	41	72.72	74.00	-14	19,780	-0.07%
2021/09/16	2	67.50	4	68.15	68.10	-2	19,538	-0.01%
2021/09/15	4	66.93	17	68.02	67.90	-13	20,570	-0.06%
2021/09/14	18	66.50	24	67.07	67.10	-6	21,067	-0.03%
2021/09/13	34	67.88	8	67.06	66.80	26	21,772	0.12%
2021/09/10	8	71.15	7	70.13	71.40	1	22,090	0.00%
2021/09/09	10	67.29	26	67.70	69.00	-16	22,192	-0.07%
2021/09/08	24	65.01	24	63.61	63.40	0	21,866	0.00%
2021/09/07	23	70.55	18	68.26	67.50	5	21,743	0.02%
2021/09/06	33	71.71	25	71.10	71.00	8	21,739	0.04%
2021/09/03	18	72.01	19	72.45	72.80	-1	22,282	0.00%
2021/09/02	24	73.44	25	72.08	71.80	-1	22,925	0.00%
2021/09/01	50	73.67	47	72.44	73.90	3	22,892	0.01%
2021/08/31	35	72.19	57.4	72.39	73.50	-22.4	22,774	-0.10%
2021/08/30	10.4	69.56	17	69.82	70.20	-6.6	22,515	-0.03%
2021/08/27	36	68.69	17	67.41	67.00	19	22,888	0.08%
2021/08/26	25	71.53	12	71.20	71.00	13	22,684	0.06%
2021/08/25	8	72.93	12	72.58	73.60	-4	22,699	-0.02%
2021/08/24	21	71.10	34	71.29	71.90	-13	22,793	-0.06%
2021/08/23	40	67.92	48	68.87	68.40	-8	22,466	-0.04%
2021/08/20	34	68.10	15	66.76	68.30	19	21,927	0.09%
2021/08/19	6	62.73	2	62.10	62.10	4	21,540	0.02%
2021/08/18	8	62.05	24	61.76	64.20	-16	21,563	-0.07%
2021/08/17	11	60.98	11	58.85	58.40	0	21,806	0.00%
2021/08/16	9	62.53	9	61.80	61.80	0	21,904	0.00%
2021/08/13	14	65.88	9	62.78	63.00	5	22,091	0.02%
2021/08/12	7	66.57	8	66.77	66.70	-1	22,137	0.00%
2021/08/11	4	67.25	7	67.64	66.70	-3	22,430	-0.01%
2021/08/10	10	69.22	13	67.78	67.60	-3	22,891	-0.01%
2021/08/09	6	72.25	7	69.80	69.80	-1	23,158	0.00%
2021/08/06	12	71.55	13	72.14	72.00	-1	23,356	0.00%
2021/08/05	17	72.27	15	71.60	71.60	2	23,597	0.01%
2021/08/04	25	74.23	27	75.14	72.90	-2	23,730	-0.01%
2021/08/03	6	73.33	3.7	72.92	72.80	2.3	23,608	0.01%
2021/08/02	14	71.14	15	72.63	72.60	-1	23,615	0.00%
2021/07/30	2	73.65	0	0.00	71.50	2	23,555	0.01%
2021/07/29	0	0.00	36	71.70	72.50	-36	23,566	-0.15%
2021/07/28	21	72.13	22	72.22	72.20	-1	23,539	0.00%
2021/07/27	20	74.72	0	0.00	73.00	20	23,608	0.08%
2021/07/26	10	73.21	14	75.11	75.80	-4	23,587	-0.02%
2021/07/23	13	75.01	7	73.70	73.70	6	23,536	0.03%
2021/07/22	28	75.01	24	75.78	75.60	4	23,612	0.02%
2021/07/21	19	75.33	25	74.53	74.00	-6	23,653	-0.03%
2021/07/20	16	74.03	17	74.87	74.90	-1	23,966	0.00%
2021/07/19	50	76.99	13	75.73	75.50	37	24,015	0.15%
2021/07/16	10	77.16	21	77.16	77.40	-11	23,986	-0.05%
2021/07/15	22	78.06	38	78.21	77.90	-16	23,945	-0.07%
2021/07/14	6	79.78	15	80.63	80.10	-9	23,673	-0.04%
2021/07/13	31	81.58	18	79.63	79.50	13	23,558	0.06%
2021/07/12	10	79.82	8	80.30	80.00	2	23,234	0.01%
2021/07/09	27	77.74	14.4	78.31	77.10	12.7	22,821	0.06%
2021/07/08	18.4	76.52	26	75.36	77.90	-7.7	22,565	-0.03%
2021/07/07	31	73.15	30	72.73	71.50	1	22,038	0.00%
2021/07/06	12	69.13	23	70.13	70.50	-11	21,536	-0.05%
2021/07/05	28	69.71	48	68.83	69.00	-20	21,469	-0.09%
2021/07/02	25	66.72	27	67.43	67.30	-2	21,371	-0.01%
2021/07/01	50	66.72	18	66.65	66.90	32	21,323	0.15%
2021/06/30	26	67.82	26	67.38	66.90	0	21,245	0.00%
2021/06/29	23	67.27	32	68.12	68.60	-9	21,157	-0.04%
2021/06/28	52	68.21	38	68.45	68.50	14	20,979	0.07%
2021/06/25	62	68.76	82.3	69.51	67.50	-20.3	20,524	-0.10%
2021/06/24	49	66.15	41	66.32	66.60	8	19,750	0.04%
2021/06/23	23	63.96	48	65.33	67.30	-25	18,688	-0.13%
2021/06/22	67	62.51	34	62.83	61.20	33	18,167	0.18%
2021/06/21	21	61.08	50	60.90	62.20	-29	17,304	-0.17%
2021/06/18	32	59.43	68	60.04	58.20	-36	16,717	-0.22%
2021/06/17	16	58.91	5	59.02	59.30	11	16,341	0.07%
2021/06/16	18	59.21	13	59.00	58.90	5	16,350	0.03%
2021/06/15	26	59.08	24	59.81	59.60	2	16,266	0.01%
2021/06/11	50	58.93	16	59.35	58.70	34	16,170	0.21%
2021/06/10	21	59.64	56	59.38	61.50	-35	15,582	-0.22%
2021/06/09	30	57.30	34	57.61	57.00	-4	14,780	-0.03%
2021/06/08	24	57.25	16	57.68	58.00	8	14,714	0.05%
2021/06/07	27	56.08	42	56.38	57.10	-15	14,632	-0.10%
2021/06/04	53	56.85	38	56.83	55.60	15	14,561	0.10%
2021/06/03	3	57.53	3	57.43	57.60	0	14,382	0.00%
2021/06/02	6	57.07	19	57.00	57.40	-13	15,129	-0.09%
2021/06/01	26	56.99	22	57.03	57.10	4	15,199	0.03%
2021/05/31	32	53.67	45	54.91	55.20	-13	15,227	-0.09%
2021/05/28	10	52.58	29	53.02	53.10	-19	15,469	-0.12%
2021/05/27	38	51.87	14	52.32	52.50	24	15,987	0.15%
2021/05/26	23	53.23	6	53.22	53.10	17	16,018	0.11%
2021/05/25	12	53.57	151	54.05	53.70	-139	16,292	-0.85%	大賣/鉅額交易
2021/05/24	0	0.00	4	51.45	52.40	-4	16,165	-0.02%
2021/05/21	15	50.88	57	51.03	51.00	-42	16,101	-0.26%
2021/05/20	46	49.87	35	50.24	49.15	11	16,063	0.07%
2021/05/19	36	50.13	53	50.87	50.80	-17	16,355	-0.10%
2021/05/18	51	50.49	42	50.08	50.50	9	16,269	0.06%
2021/05/17	16	46.03	31	46.45	48.25	-15	16,002	-0.09%
2021/05/14	37	45.80	38	46.04	45.90	-1	15,709	-0.01%
2021/05/13	14	39.95	23	42.31	43.85	-9	15,454	-0.06%
2021/05/12	23	43.09	13	43.13	41.85	10	15,261	0.07%
2021/05/11	112	46.38	77	45.93	46.50	35	15,083	0.23%	大買/
2021/05/10	7	49.61	7	50.80	51.00	0	14,954	0.00%
2021/05/07	10	49.09	25	49.62	50.00	-15	15,094	-0.10%
2021/05/06	32	49.11	10	48.78	48.60	22	15,325	0.14%
2021/05/05	1	49.60	22	49.75	49.45	-21	15,640	-0.13%
2021/05/04	25	49.51	5	48.78	48.60	20	15,717	0.13%
2021/05/03	35	53.23	15	52.51	52.40	20	15,715	0.13%
2021/04/29	4	54.53	5	55.00	54.90	-1	15,787	-0.01%
2021/04/28	37	54.78	15	54.47	54.40	22	15,954	0.14%
2021/04/27	90	56.14	6	55.20	55.20	84	16,104	0.52%
2021/04/26	44	57.50	50	57.61	57.60	-6	16,107	-0.04%
2021/04/23	6	56.63	28	56.56	56.80	-22	16,313	-0.13%
2021/04/22	1	54.80	1	55.10	54.50	0	17,306	0.00%
2021/04/21	20	56.08	3	56.23	55.80	17	18,548	0.09%
2021/04/20	0	0.00	34	55.37	55.60	-34	18,986	-0.18%
2021/04/19	2	54.65	20	55.00	55.00	-18	19,073	-0.09%
2021/04/16	4	54.03	6	54.57	54.50	-2	19,226	-0.01%
2021/04/15	5	53.10	0	0.00	53.30	5	19,540	0.03%
2021/04/14	13	51.80	5	50.90	52.10	8	20,165	0.04%
2021/04/13	11	54.07	0	0.00	53.30	11	20,424	0.05%
2021/04/12	6	55.35	0	0.00	55.10	6	20,580	0.03%
2021/04/09	36	55.55	13	55.77	55.60	23	20,790	0.11%
2021/04/08	25	56.27	34	56.37	56.30	-9	20,714	-0.04%
2021/04/07	19	55.26	13	55.32	55.20	6	20,671	0.03%
2021/04/06	25	54.95	21	55.00	55.00	4	20,774	0.02%
2021/04/01	22	56.22	60	56.09	55.10	-38	20,871	-0.18%
2021/03/31	36	55.65	16	56.16	56.20	20	20,914	0.10%
2021/03/30	23	54.93	11	55.20	55.20	12	20,906	0.06%
2021/03/29	11	55.20	12	54.83	54.70	-1	21,165	0.00%
2021/03/26	13	54.81	13	54.97	55.00	0	21,781	0.00%
2021/03/25	12	55.53	10	54.90	54.90	2	22,481	0.01%
2021/03/24	8	55.03	11	55.52	55.80	-3	23,017	-0.01%
2021/03/23	7	55.44	7	55.19	55.20	0	24,177	0.00%
2021/03/22	19	54.30	10	54.50	54.50	9	25,564	0.04%
2021/03/19	15	54.94	8	54.85	54.90	7	26,379	0.03%
2021/03/18	20	55.36	14	55.40	55.40	6	26,682	0.02%
2021/03/17	34	55.36	14	55.24	55.20	20	26,843	0.07%
2021/03/16	11	56.26	21	55.97	56.00	-10	26,959	-0.04%
2021/03/15	5	56.76	7	56.60	56.60	-2	27,473	-0.01%
2021/03/12	29	57.36	30	57.26	56.80	-1	28,315	0.00%
2021/03/11	30	56.09	18	57.03	57.20	12	28,314	0.04%
2021/03/10	3	56.90	6	56.52	55.80	-3	28,369	-0.01%
2021/03/09	18	57.52	12	56.38	56.10	6	28,478	0.02%
2021/03/08	32	58.09	35	58.87	58.50	-3	28,130	-0.01%
2021/03/05	22	56.07	72	56.92	57.40	-50	27,418	-0.18%
2021/03/04	50	56.19	54	56.51	55.20	-4	27,432	-0.01%
2021/03/03	62	56.22	56	55.77	56.00	6	27,244	0.02%
2021/03/02	14	56.27	94	56.80	56.90	-80	27,361	-0.29%
2021/02/26	46	54.38	18	54.26	54.20	28	27,598	0.10%
2021/02/25	142	56.65	97	56.38	55.90	45	28,817	0.16%	大買/
2021/02/24	23	55.40	64	56.01	56.20	-41	28,672	-0.14%
2021/02/23	7	54.51	4	54.60	54.60	3	28,567	0.01%
2021/02/22	19	55.30	5	55.44	55.30	14	29,133	0.05%
2021/02/19	8	55.49	13	56.06	55.20	-5	29,472	-0.02%
2021/02/18	42	54.67	11	54.86	54.70	31	29,370	0.11%
2021/02/17	32	54.98	34.2	55.35	55.10	-2.2	29,266	-0.01%
2021/02/05	3	52.77	33.5	52.11	52.40	-30.5	29,022	-0.11%
2021/02/04	1.5	52.40	9	52.33	52.60	-7.5	29,098	-0.03%
2021/02/03	8	52.50	8	51.99	51.80	0	29,153	0.00%
2021/02/02	2	51.85	2	52.10	52.30	0	29,241	0.00%
2021/02/01	14	51.59	17	51.74	51.70	-3	29,392	-0.01%
2021/01/29	34	54.59	47	52.27	52.10	-13	29,399	-0.04%
2021/01/28	58	54.18	62	54.05	54.00	-4	29,365	-0.01%
2021/01/27	23	54.27	15.1	54.34	54.30	7.9	29,304	0.03%
2021/01/26	30	52.48	32	52.88	52.60	-2	29,082	-0.01%
2021/01/25	16	52.03	11	52.12	52.10	5	29,081	0.02%
2021/01/22	17	52.44	16	53.04	53.30	1	29,043	0.00%
2021/01/21	12	52.39	11	52.00	51.90	1	29,111	0.00%
2021/01/20	55	54.20	30.1	52.00	51.80	24.9	29,221	0.09%
2021/01/19	43.1	55.70	24.1	54.91	54.90	19	29,169	0.07%
2021/01/18	60.1	57.01	32	57.40	56.00	28.1	29,279	0.10%
2021/01/15	42	60.10	55	59.81	57.20	-13	28,862	-0.05%
2021/01/14	43	59.19	46	58.55	58.60	-3	28,001	-0.01%
2021/01/13	44	53.23	119.2	54.32	55.80	-75.2	27,286	-0.28%	大賣/
2021/01/12	11	51.96	5	52.14	51.90	6	27,793	0.02%
2021/01/11	47	51.38	17	51.30	51.30	30	29,346	0.10%
2021/01/08	84	54.40	123	53.07	52.80	-39	29,446	-0.13%	大賣/
2021/01/07	100	55.07	115	55.63	54.80	-15	29,322	-0.05%	大賣/
2021/01/06	57	54.15	105.1	53.88	54.40	-48.1	28,939	-0.17%	大賣/
2021/01/05	34	51.96	54	52.54	52.90	-20	28,551	-0.07%
2021/01/04	56	51.44	82	51.74	51.90	-26	28,438	-0.09%
2020/12/31	54	50.52	14	50.54	50.50	40	28,400	0.14%
2020/12/30	60	50.46	43	51.21	50.90	17	28,752	0.06%
2020/12/29	21	50.40	41	50.30	50.30	-20	28,854	-0.07%
2020/12/28	19	50.68	40	50.96	50.60	-21	28,837	-0.07%
2020/12/25	60	51.06	16	50.96	50.90	44	28,916	0.15%
2020/12/24	44	51.86	18	51.78	51.80	26	29,015	0.09%
2020/12/23	60	51.91	20	51.84	51.70	40	29,190	0.14%
2020/12/22	75	53.75	27	53.62	51.50	48	29,768	0.16%
2020/12/21	18	57.07	22	57.15	56.70	-4	29,556	-0.01%
2020/12/18	19	56.09	23	56.37	56.20	-4	29,020	-0.01%
2020/12/17	39.1	56.30	40	56.09	55.30	-0.9	28,672	0.00%
2020/12/16	100	55.83	106	54.81	56.30	-6	27,633	-0.02%	大賣/
2020/12/15	63	52.66	53	52.76	51.70	10	26,277	0.04%
2020/12/14	34	52.07	56.4	52.71	52.30	-22.4	25,856	-0.09%
2020/12/11	21.4	50.09	18	50.89	51.30	3.4	25,771	0.01%
2020/12/10	52.1	51.21	37	51.52	50.30	15.1	25,930	0.06%
2020/12/09	19	52.79	17	53.27	52.00	2	25,920	0.01%
2020/12/08	25	51.98	92.1	52.36	52.20	-67.1	25,644	-0.26%
2020/12/07	4	50.43	16	50.38	50.10	-12	25,214	-0.05%
2020/12/04	24.2	49.87	6	49.92	49.50	18.2	25,529	0.07%
2020/12/03	15.8	49.60	26	50.06	50.80	-10.2	25,769	-0.04%
2020/12/02	10	50.91	20	50.13	49.75	-10	26,120	-0.04%
2020/12/01	32.2	50.54	14	50.59	50.50	18.2	26,385	0.07%
2020/11/30	45	51.98	73	51.88	51.60	-28	26,717	-0.10%
2020/11/27	14	51.24	23	51.25	51.80	-9	27,004	-0.03%
2020/11/26	79.3	50.53	64	50.58	50.50	15.3	27,466	0.06%
2020/11/25	89.1	51.79	34	51.54	50.20	55.1	27,248	0.20%
2020/11/24	43	51.13	123.2	51.28	51.30	-80.2	27,467	-0.29%	大賣/
2020/11/23	20	48.50	5	48.50	48.50	15	27,037	0.06%
2020/11/20	6	48.02	11	48.00	47.95	-5	27,737	-0.02%
2020/11/19	17.2	48.28	14	48.14	47.60	3.2	28,676	0.01%
2020/11/18	83.8	46.83	94	46.94	47.45	-10.2	30,627	-0.03%
2020/11/17	4	45.74	17	45.62	45.45	-13	31,153	-0.04%
2020/11/16	5	44.50	0	0.00	44.35	5	32,848	0.02%
2020/11/13	1	44.05	12.1	44.10	44.10	-11.1	34,025	-0.03%
2020/11/12	0	0.00	67	43.97	44.45	-67	35,252	-0.19%
2020/11/11	10	43.76	9	43.69	43.65	1	36,177	0.00%
2020/11/10	14	44.45	7.1	44.40	44.00	6.9	38,066	0.02%
2020/11/09	2	44.25	8	44.17	44.90	-6	41,214	-0.01%
2020/11/06	1	44.50	2	45.40	44.30	-1	42,827	0.00%
2020/11/05	16	44.79	1	45.10	44.40	15	43,410	0.03%
2020/11/04	11	44.96	0	0.00	45.15	11	44,703	0.02%
2020/11/03	4	44.85	5	44.34	44.85	-1	45,064	0.00%
2020/11/02	14	43.35	19.1	43.27	43.20	-5.1	45,504	-0.01%
2020/10/30	9	44.37	4	44.65	43.95	5	46,417	0.01%
2020/10/29	9	43.93	7	44.06	44.95	2	46,758	0.00%
2020/10/28	24.2	44.85	45	44.39	44.55	-20.8	46,990	-0.04%
2020/10/27	36	45.96	27	45.97	45.80	9	47,118	0.02%
2020/10/26	61	46.78	27	46.34	46.10	34	47,493	0.07%
2020/10/23	20	47.82	11	47.84	47.60	9	48,034	0.02%
2020/10/22	35	48.24	79	48.33	48.05	-44	48,619	-0.09%
2020/10/21	76	50.05	7	49.21	48.95	69	49,101	0.14%
2020/10/20	118.1	50.65	46	50.69	51.20	72.1	49,549	0.15%	大買/
2020/10/19	42	50.00	140	50.61	50.90	-98	49,388	-0.20%	大賣/
2020/10/16	6	46.54	19	46.61	46.35	-13	48,913	-0.03%
2020/10/15	59	46.26	20	46.31	45.95	39	49,896	0.08%
2020/10/14	30	47.19	6	47.01	47.35	24	51,513	0.05%
2020/10/13	22	45.45	15	45.42	45.40	7	53,410	0.01%
2020/10/12	24	45.81	12	45.91	45.40	12	54,813	0.02%
2020/10/08	10	46.34	16	46.36	46.20	-6	56,601	-0.01%
2020/10/07	55	46.00	15	46.32	45.85	40	57,105	0.07%
2020/10/06	11	46.50	10	46.31	46.55	1	58,423	0.00%
2020/10/05	11	44.92	1	44.95	45.35	10	58,930	0.02%
2020/09/30	24	44.57	22	44.49	44.60	2	59,080	0.00%
2020/09/29	18	45.10	16	45.03	45.35	2	59,132	0.00%
2020/09/28	12	44.44	12	44.80	44.50	0	59,409	0.00%
2020/09/25	48	46.24	29	43.88	43.95	19	60,014	0.03%
2020/09/24	15	47.15	9	46.99	47.00	6	60,188	0.01%
2020/09/23	23	47.00	21.1	46.59	46.30	1.9	59,961	0.00%
2020/09/22	6	47.73	11	47.57	47.30	-5	60,325	-0.01%
2020/09/21	7	48.76	8	48.39	48.20	-1	61,168	0.00%
2020/09/18	21	48.49	20	48.68	49.40	1	61,286	0.00%
2020/09/17	13	48.34	12	48.43	48.50	1	61,454	0.00%
2020/09/16	9	49.61	7	49.96	49.25	2	61,484	0.00%
2020/09/15	4	49.36	5	50.06	49.15	-1	61,668	0.00%
2020/09/14	10	49.93	8	49.94	49.60	2	61,621	0.00%
2020/09/11	23	49.45	29	49.17	48.85	-6	62,002	-0.01%
2020/09/10	55	49.97	27	49.85	49.70	28	63,001	0.04%
2020/09/09	13	50.77	10	50.87	50.70	3	63,631	0.00%
2020/09/08	10	51.48	3	51.17	50.60	7	63,687	0.01%
2020/09/07	49	53.18	78	52.09	51.80	-29	63,840	-0.05%
2020/09/04	64.2	54.09	26	53.80	54.80	38.2	63,910	0.06%
2020/09/03	23	54.63	21	54.84	53.90	2	64,048	0.00%
2020/09/02	6	53.33	108	53.91	53.80	-102	64,353	-0.16%	大賣/鉅額交易
2020/09/01	51	52.74	84	52.64	53.10	-33	64,129	-0.05%
2020/08/31	35	51.97	17	51.57	51.40	18	63,696	0.03%
2020/08/28	117	53.28	41	52.12	51.80	76	63,696	0.12%	大買/
2020/08/27	34	54.10	97	54.80	55.10	-63	63,450	-0.10%
2020/08/26	94	54.79	56	55.52	53.90	38	63,286	0.06%
2020/08/25	62	54.82	55	54.25	54.00	7	62,944	0.01%
2020/08/24	165	57.46	112	57.01	55.20	53	62,792	0.08%	大買/大賣/
2020/08/21	12	56.88	23	56.54	57.40	-11	61,011	-0.02%
2020/08/20	91	54.34	117	54.04	52.20	-26	62,227	-0.04%	大賣/
2020/08/19	64	56.52	61	56.66	56.60	3	61,656	0.00%
2020/08/18	35	54.63	22	54.50	56.20	13	61,108	0.02%
2020/08/17	26	53.43	35	53.67	53.10	-9	60,793	-0.01%
2020/08/14	39.1	52.02	46	52.20	53.10	-6.9	60,487	-0.01%
2020/08/13	164	50.56	193	50.74	52.20	-29	58,936	-0.05%	大買/大賣/
2020/08/12	41	46.44	137	46.43	48.20	-96	56,215	-0.17%	大賣/
2020/08/11	35	43.90	26	44.24	43.85	9	55,202	0.02%
2020/08/10	84	44.25	73	43.44	43.60	11	55,347	0.02%
2020/08/07	10	42.31	38	42.23	42.10	-28	54,708	-0.05%
2020/08/06	44	41.96	25	41.47	41.40	19	55,555	0.03%
2020/08/05	51	42.31	64	41.86	42.70	-13	55,729	-0.02%
2020/08/04	57	40.73	25	40.41	40.35	32	55,561	0.06%
2020/08/03	32	40.92	30	41.12	41.20	2	55,548	0.00%
2020/07/31	45	40.30	32	40.35	40.30	13	55,641	0.02%
2020/07/30	50	40.92	44	40.97	40.80	6	56,159	0.01%
2020/07/29	69	41.49	34	40.94	40.55	35	56,588	0.06%
2020/07/28	41	42.32	40	42.31	42.50	1	56,594	0.00%
2020/07/27	59	42.64	94	43.02	42.15	-35	56,788	-0.06%
2020/07/24	98	42.58	40	42.99	41.55	58	56,984	0.10%
2020/07/23	42	43.36	101	43.61	43.75	-59	57,673	-0.10%	大賣/
2020/07/22	113	42.53	105	42.33	42.30	8	58,198	0.01%	大買/大賣/
2020/07/21	101	42.02	44	42.10	41.80	57	57,408	0.10%	大買/
2020/07/20	36	39.84	84	39.42	41.90	-48	57,098	-0.08%
2020/07/17	110	39.00	58	39.16	38.10	52	56,222	0.09%	大買/
2020/07/16	74	37.81	128	38.09	38.80	-54	54,977	-0.10%	大賣/
2020/07/15	59	37.49	67	36.93	36.55	-8	54,307	-0.01%
2020/07/14	38	35.86	13	35.86	35.65	25	54,106	0.05%
2020/07/13	22	36.12	35	36.02	36.50	-13	54,451	-0.02%
2020/07/10	12	32.65	44	33.75	33.90	-32	54,216	-0.06%
2020/07/09	30	33.95	12	34.11	33.65	18	54,678	0.03%
2020/07/08	7	33.89	5	33.97	34.20	2	55,282	0.00%
2020/07/07	54	34.02	418	33.98	33.70	-364	55,943	-0.65%	大賣/鉅額交易
2020/07/06	18	35.31	21	35.62	35.15	-3	56,323	-0.01%
2020/07/03	405	34.51	31	34.62	34.50	374	56,313	0.66%	大買/鉅額交易
2020/07/02	17	33.21	12	33.28	33.20	5	55,775	0.01%
2020/07/01	18	34.08	10	33.85	33.40	8	56,138	0.01%
2020/06/30	26	33.90	43	33.95	33.60	-17	57,055	-0.03%
2020/06/29	3	32.08	9	32.10	32.10	-6	57,793	-0.01%
2020/06/24	8	31.93	14	31.80	32.00	-6	59,076	-0.01%
2020/06/23	18	31.77	3	31.65	31.65	15	60,318	0.02%
2020/06/22	23	32.60	21	32.45	32.05	2	60,822	0.00%
2020/06/19	6	33.29	11	33.42	33.30	-5	61,315	-0.01%
2020/06/18	25	33.19	47	32.99	33.15	-22	61,646	-0.04%
2020/06/17	65	33.86	56	33.56	33.20	9	61,513	0.01%
2020/06/16	38	33.01	54	33.16	34.25	-16	61,513	-0.03%
2020/06/15	30	31.52	23	31.66	31.15	7	61,691	0.01%
2020/06/12	31	32.64	52	32.75	32.45	-21	63,144	-0.03%
2020/06/11	38	33.25	55	33.32	33.75	-17	64,561	-0.03%
2020/06/10	67	33.32	43	33.12	33.10	24	65,914	0.04%
2020/06/09	74	34.45	35	34.14	33.90	39	67,752	0.06%
2020/06/08	22	34.50	16	34.78	33.95	6	68,454	0.01%
2020/06/05	12	35.30	20	35.34	35.00	-8	70,044	-0.01%
2020/06/04	30	35.55	42	35.52	35.00	-12	71,378	-0.02%
2020/06/03	68	35.32	51	35.27	35.25	17	72,543	0.02%
2020/06/02	38	37.03	51	36.86	36.10	-13	73,155	-0.02%
2020/06/01	19	37.64	16	37.52	37.80	3	73,512	0.00%
2020/05/29	77	37.63	112	37.31	37.25	-35	74,101	-0.05%	大賣/
2020/05/28	93	37.55	33	37.60	37.00	60	74,253	0.08%
2020/05/27	49	38.29	99	38.26	36.90	-50	73,667	-0.07%
2020/05/26	124	35.04	140	34.96	36.45	-16	71,644	-0.02%	大買/大賣/
2020/05/25	40	32.71	53	33.04	33.15	-13	70,485	-0.02%
2020/05/22	91	34.23	76.3	33.99	33.35	14.7	69,924	0.02%
2020/05/21	20	33.86	7	33.84	33.65	13	69,183	0.02%
2020/05/20	22	33.07	15.1	33.21	32.70	6.9	68,662	0.01%
2020/05/19	19	33.34	29	32.89	33.50	-10	68,360	-0.01%
2020/05/18	45	32.53	35	33.02	32.30	10	67,883	0.01%
2020/05/15	33	33.81	34	33.38	34.10	-1	67,270	0.00%
2020/05/14	55	33.40	18	33.49	32.55	37	66,571	0.06%
2020/05/13	39	33.95	41	34.26	33.60	-2	66,131	0.00%
2020/05/12	29	34.17	29	33.81	34.50	0	65,016	0.00%
2020/05/11	28	34.07	7	34.03	33.25	21	64,952	0.03%
2020/05/08	23	33.27	27	33.39	33.20	-4	64,286	-0.01%
2020/05/07	35	32.87	31	32.65	33.50	4	64,040	0.01%
2020/05/06	54	32.90	88	33.01	32.15	-34	63,725	-0.05%
2020/05/05	36	33.95	17	34.11	33.00	19	63,131	0.03%
2020/05/04	16	32.90	18	33.16	34.05	-2	62,617	0.00%
2020/04/30	13	33.27	36	33.08	33.05	-23	62,094	-0.04%
2020/04/29	32	31.88	36	31.96	32.10	-4	61,518	-0.01%
2020/04/28	76	32.04	185	31.89	31.25	-109	60,935	-0.18%	大賣/鉅額交易
2020/04/27	53	30.56	101	30.15	31.50	-48	59,408	-0.08%	大賣/
2020/04/24	11	28.56	7	28.54	28.65	4	58,034	0.01%
2020/04/23	127	28.30	83	28.40	28.50	44	57,913	0.08%	大買/
2020/04/22	71	27.89	9	27.79	28.35	62	57,177	0.11%
2020/04/21	23	27.38	16	27.35	27.05	7	56,362	0.01%
2020/04/20	52	27.81	48	27.92	27.70	4	55,798	0.01%
2020/04/17	176	29.15	163	28.20	27.80	13	55,711	0.02%	大買/大賣/
2020/04/16	83	28.47	66	28.04	28.60	17	54,579	0.03%
2020/04/15	136	27.82	51	28.18	27.80	85	54,265	0.16%	大買/
2020/04/14	22	28.00	66.2	27.92	28.75	-44.2	53,103	-0.08%
2020/04/13	45	26.73	39	26.73	26.80	6	52,502	0.01%
2020/04/10	12	26.53	54	26.39	26.40	-42	52,164	-0.08%
2020/04/09	69	25.99	89	26.12	25.35	-20	51,436	-0.04%
2020/04/08	68	27.16	15	26.99	26.50	53	50,729	0.10%
2020/04/07	15	28.64	60	28.51	28.35	-45	49,950	-0.09%
2020/04/06	62	26.88	104	25.79	26.90	-42	50,020	-0.08%	大賣/
2020/04/01	49	24.79	53	24.61	25.15	-4	49,877	-0.01%
2020/03/31	207	24.32	212.1	24.53	24.25	-5.1	48,514	-0.01%	大買/大賣/
2020/03/30	135	23.07	404	22.97	23.60	-269	46,687	-0.58%	大買/大賣/鉅額交易
2020/03/27	440	22.14	169.9	22.32	23.10	270.1	45,112	0.60%	大買/大賣/鉅額交易
2020/03/26	23	20.71	71	20.63	21.00	-48	43,532	-0.11%
2020/03/25	49	20.00	40	19.96	20.20	9	42,629	0.02%
2020/03/24	33	18.67	35	18.64	18.85	-2	41,664	0.00%
2020/03/23	49	17.17	65	17.08	17.75	-16	41,110	-0.04%
2020/03/20	133	18.17	94	18.20	18.00	39	40,715	0.10%	大買/
2020/03/19	61	17.75	87	17.76	17.20	-26	39,451	-0.07%
2020/03/18	105.3	19.59	93	19.72	19.10	12.3	38,401	0.03%	大買/
2020/03/17	118	20.41	66	20.33	20.05	52	36,538	0.14%	大買/
2020/03/16	121	20.96	67	20.94	19.80	54	34,930	0.15%	大買/
2020/03/13	93	20.16	73	20.60	21.85	20	33,077	0.06%
2020/03/12	204	20.19	190	20.36	19.90	14	30,903	0.05%	大買/大賣/
2020/03/11	32.7	21.97	14.1	21.81	22.10	18.6	29,944	0.06%
2020/03/10	17	19.58	21	20.02	20.50	-4	27,942	-0.01%
2020/03/09	26	19.68	683	19.72	18.65	-657	26,321	-2.50%	大賣/鉅額交易
2020/03/06	210.1	19.73	22.6	19.34	20.10	187.5	24,818	0.76%	大買/鉅額交易
2020/03/05	493	18.43	38	18.19	18.50	455	23,647	1.92%	大買/鉅額交易
2020/03/04	21	17.46	51	17.53	17.75	-30	22,811	-0.13%
2020/03/03	14	16.62	35	16.52	17.05	-21	21,797	-0.10%
2020/03/02	6	15.00	42	15.07	15.50	-36	21,006	-0.17%
2020/02/27	47	15.51	16	15.26	14.80	31	21,197	0.15%
2020/02/26	9	15.64	1	16.05	15.45	8	21,767	0.04%
2020/02/25	0	0.00	1	15.80	15.95	-1	22,681	0.00%
2020/02/24	1	15.95	1	16.05	15.65	0	23,338	0.00%
2020/02/21	7	16.04	2	15.98	16.10	5	23,798	0.02%
2020/02/20	2	15.80	2	15.90	15.85	0	24,220	0.00%
2020/02/19	5	15.69	36	15.71	15.70	-31	24,387	-0.13%
2020/02/18	23	15.46	3	15.62	15.70	20	24,726	0.08%
2020/02/17	1	15.55	6	15.64	15.55	-5	24,570	-0.02%
2020/02/14	4	15.75	26	15.70	15.75	-22	24,439	-0.09%
2020/02/13	12	15.50	4	15.55	15.25	8	24,131	0.03%
2020/02/12	35	15.38	17	15.39	15.50	18	23,954	0.08%
2020/02/11	0	0.00	2	14.70	14.85	-2	23,255	-0.01%
2020/02/10	5	13.88	10	14.02	14.40	-5	23,187	-0.02%
2020/02/07	22	14.39	0	0.00	14.30	22	23,024	0.10%
2020/02/06	1	14.95	5	14.83	14.95	-4	22,816	-0.02%
2020/02/05	27	14.96	20	14.60	14.40	7	22,607	0.03%
2020/02/04	9	14.89	10	14.98	15.00	-1	22,350	0.00%
2020/02/03	15	14.33	4	14.51	14.35	11	23,078	0.05%
2020/01/31	21	15.81	6	15.06	15.30	15	22,970	0.07%
2020/01/30	81	16.29	82	16.21	16.20	-1	22,697	0.00%
2020/01/20	0	0.00	1.5	18.08	18.00	-1.5	22,672	-0.01%
2020/01/17	6.5	17.75	5	17.87	18.00	1.5	22,658	0.01%
2020/01/16	8	17.89	0	0.00	17.70	8	22,405	0.04%
2020/01/15	7	18.26	5.5	18.30	18.10	1.5	22,242	0.01%
2020/01/14	5.5	18.20	13	18.22	18.40	-7.6	22,156	-0.03%
2020/01/13	17	18.01	6	18.15	17.85	11	21,854	0.05%
2020/01/10	5	17.87	5	17.88	17.80	0	21,099	0.00%
2020/01/09	7	17.91	28	17.80	18.30	-21	20,514	-0.10%
2020/01/08	7	16.79	6	16.89	17.15	1	19,878	0.01%
2020/01/07	13	17.18	5	16.99	17.05	8	19,780	0.04%
2020/01/06	13	16.69	29	16.82	17.40	-16	19,344	-0.08%
2020/01/03	4	16.81	26	17.18	16.85	-22	18,782	-0.12%
2020/01/02	7	16.83	6	16.88	16.85	1	18,502	0.01%
2019/12/31	15	16.55	2	16.65	16.65	13	18,242	0.07%
2019/12/30	28.1	16.82	7	16.99	16.80	21.1	18,122	0.12%
2019/12/27	2.9	16.56	26.5	16.67	16.75	-23.6	17,507	-0.13%
2019/12/26	3.5	16.04	9	16.13	16.20	-5.5	17,016	-0.03%
2019/12/25	2.3	15.66	6	15.63	15.80	-3.7	16,928	-0.02%
2019/12/24	5.5	15.41	10	15.50	15.60	-4.5	17,015	-0.03%
2019/12/23	3	15.53	2	15.60	15.30	1	17,047	0.01%
2019/12/20	4	15.66	1	15.75	15.75	3	17,021	0.02%
2019/12/19	4	15.80	2	15.85	15.80	2	17,045	0.01%
2019/12/18	21	15.93	2	15.88	15.75	19	17,159	0.11%
2019/12/17	3	16.42	5	16.46	16.25	-2	17,121	-0.01%
2019/12/16	3	16.18	10	16.13	16.25	-7	17,244	-0.04%
2019/12/13	4	16.06	2	16.25	15.95	2	17,293	0.01%
2019/12/12	3	16.52	11	16.75	16.30	-8	17,347	-0.05%
2019/12/11	27	16.66	3	16.67	16.50	24	17,921	0.13%
2019/12/10	2	16.25	3	16.32	16.55	-1	17,896	-0.01%
2019/12/09	5	16.33	6	16.43	16.30	-1	18,240	-0.01%
2019/12/06	14	16.21	14.6	16.21	16.35	-0.6	18,132	0.00%
2019/12/05	3	15.63	3	15.70	15.70	0	17,726	0.00%
2019/12/04	8	15.54	3	15.60	15.55	5	18,063	0.03%
2019/12/03	4	15.58	14	15.54	15.70	-10	18,789	-0.05%
2019/12/02	11	15.06	6	15.28	15.50	5	19,620	0.03%
2019/11/29	11	15.68	25	15.76	15.50	-14	19,782	-0.07%
2019/11/28	2	15.70	3	15.87	15.60	-1	20,209	0.00%
2019/11/27	36	15.94	5	16.10	16.10	31	20,992	0.15%
2019/11/26	6	16.07	5	16.17	16.15	1	21,042	0.00%
2019/11/25	17	16.60	5	16.57	16.25	12	20,617	0.06%
2019/11/22	8	16.45	12	16.85	16.15	-4	19,834	-0.02%
2019/11/21	9	16.56	55	15.74	16.55	-46	18,704	-0.25%
2019/11/20	59	15.83	15	15.89	15.70	44	17,910	0.25%
2019/11/19	6.1	15.28	6.3	15.47	15.40	-0.2	17,547	0.00%
2019/11/18	2.3	15.09	1.2	15.01	15.15	1.1	16,976	0.01%
2019/11/15	0.2	14.80	8.7	14.79	14.90	-8.6	16,709	-0.05%
2019/11/14	1	14.10	2	13.95	14.00	-1	16,338	-0.01%
2019/11/13	0	0.00	0.3	14.00	14.00	-0.3	16,424	0.00%
2019/11/12	0.3	13.95	8	13.94	14.05	-7.7	16,615	-0.05%
2019/11/11	7	13.68	0	0.00	13.60	7	16,621	0.04%
2019/11/08	5	14.15	1	14.20	14.15	4	16,570	0.02%
2019/11/07	5	14.17	1	14.20	14.15	4	16,592	0.02%
2019/11/06	3	14.50	1	14.70	14.45	2	16,521	0.01%
2019/11/05	1	14.75	1	14.75	14.70	0	16,498	0.00%
2019/11/04	2	14.60	0	0.00	14.60	2	16,542	0.01%
2019/11/01	2	15.05	11	15.06	14.90	-9	16,438	-0.05%
2019/10/31	24	15.74	4	15.31	15.35	20	16,321	0.12%
2019/10/30	1	14.90	10	14.90	15.00	-9	15,333	-0.06%
2019/10/29	2	14.73	3	14.73	14.45	-1	15,140	-0.01%
2019/10/28	2	14.95	4	14.95	14.90	-2	15,233	-0.01%
2019/10/25	2	14.75	3	14.83	14.80	-1	15,513	-0.01%
2019/10/24	5	14.77	2	14.85	14.75	3	15,525	0.02%
2019/10/23	15	14.65	3	14.85	14.70	12	15,859	0.08%
2019/10/22	0	0.00	5	14.80	14.55	-5	15,876	-0.03%
2019/10/21	0	0.00	20	14.80	14.75	-20	15,823	-0.13%
2019/10/17	0	0.00	2	14.60	14.55	-2	15,948	-0.01%
2019/10/15	21	14.50	0	0.00	14.70	21	16,377	0.13%
2019/10/14	0	0.00	4	13.98	14.25	-4	16,316	-0.02%
2019/10/09	2	13.63	3	13.77	13.60	-1	16,563	-0.01%
2019/10/08	2	13.78	2	14.05	13.75	0	16,613	0.00%
2019/10/07	4	13.94	4	14.05	13.90	0	16,657	0.00%
2019/10/04	3	13.98	1	14.15	13.90	2	16,669	0.01%
2019/10/03	2	13.95	2	14.03	14.10	0	16,608	0.00%
2019/10/02	3	14.12	2	14.18	14.15	1	16,566	0.01%
2019/10/01	2	14.13	3	14.15	14.20	-1	16,643	-0.01%
2019/09/27	2	13.70	8	13.75	13.80	-6	16,560	-0.04%
2019/09/26	8	14.29	4	14.35	14.20	4	16,446	0.02%
2019/09/25	7	14.43	7	14.47	14.35	0	16,418	0.00%
2019/09/24	3	14.62	1	14.85	14.55	2	16,485	0.01%
2019/09/23	2	14.80	22	14.85	14.80	-20	16,398	-0.12%
2019/09/20	5	14.61	25	14.59	14.70	-20	16,339	-0.12%
2019/09/19	54	14.57	2	14.85	14.50	52	16,310	0.32%
2019/09/18	3	14.95	28	14.90	14.85	-25	16,202	-0.15%
2019/09/17	8	14.93	6	14.92	15.00	2	16,088	0.01%
2019/09/16	27	15.25	2	15.30	15.10	25	15,838	0.16%
2019/09/12	1	14.95	29	14.99	15.05	-28	15,112	-0.19%
2019/09/11	6	14.98	7	14.96	15.20	-1	14,883	-0.01%
2019/09/10	2	14.58	3	14.62	14.55	-1	14,308	-0.01%
2019/09/09	1	14.55	40	14.50	14.55	-39	14,145	-0.28%
2019/09/06	3	14.42	1	14.45	14.55	2	13,956	0.01%
2019/09/05	20	14.82	12	14.83	14.75	8	13,659	0.06%
2019/09/04	8	14.94	13.1	15.08	15.10	-5.1	13,004	-0.04%
2019/09/03	17	14.48	25	14.43	14.45	-8	12,321	-0.06%
2019/09/02	19	14.63	23	14.62	14.80	-4	11,884	-0.03%
2019/08/30	18	14.33	15	13.96	14.45	3	11,134	0.03%
2019/08/29	8	13.36	13	13.22	13.45	-5	10,088	-0.05%
2019/08/28	4	12.93	9	13.08	12.90	-5	9,654	-0.05%
2019/08/27	4	12.95	4	13.00	12.85	0	9,632	0.00%
2019/08/26	13	12.70	3	12.78	12.75	10	9,601	0.10%
2019/08/23	2	13.28	1	13.30	13.15	1	9,533	0.01%
2019/08/22	23.3	13.27	37	13.36	13.50	-13.7	9,474	-0.14%
2019/08/21	52.7	12.92	19	12.89	13.15	33.7	9,142	0.37%
2019/08/20	5	12.80	11	12.91	12.70	-6	9,035	-0.07%
2019/08/19	4	12.89	7	12.99	12.80	-3	9,010	-0.03%
2019/08/16	22	12.91	6.6	12.97	12.80	15.4	8,950	0.17%
2019/08/15	11.6	12.10	18	12.52	12.90	-6.4	8,846	-0.07%
2019/08/14	6	12.45	7	12.52	12.35	-1	8,724	-0.01%
2019/08/13	7	12.23	1	12.25	12.15	6	8,759	0.07%
2019/08/12	2	12.70	2.5	12.64	12.50	-0.5	8,864	-0.01%
2019/08/08	2.5	12.56	11	12.30	12.70	-8.5	8,897	-0.10%
2019/08/07	5	12.17	6	12.17	12.10	-1	8,873	-0.01%
2019/08/06	11	11.50	13	11.76	12.30	-2	8,854	-0.02%
2019/08/05	11	12.11	4	12.28	11.95	7	8,779	0.08%
2019/08/02	29	12.61	1	12.35	12.25	28	8,777	0.32%
2019/08/01	2	13.15	6	13.10	13.05	-4	8,634	-0.05%
2019/07/31	8	13.26	3	13.23	13.45	5	8,513	0.06%
2019/07/30	13	13.72	5	14.01	13.40	8	8,395	0.10%
2019/07/29	15	13.85	7	13.96	13.85	8	8,132	0.10%
2019/07/26	3	13.45	3	13.42	13.50	0	7,639	0.00%
2019/07/25	8	13.56	12	13.45	13.40	-4	7,599	-0.05%
2019/07/24	7	13.04	3	13.07	12.95	4	7,238	0.06%
2019/07/23	8	13.43	3	13.45	13.25	5	7,257	0.07%
2019/07/22	2	13.30	14	13.23	13.60	-12	7,202	-0.17%
2019/07/18	12	13.34	0	0.00	13.05	12	7,084	0.17%
2019/07/17	1	12.80	2	13.18	13.30	-1	7,012	-0.01%
2019/07/16	0	0.00	6	12.63	12.90	-6	6,618	-0.09%
2019/07/15	7	12.63	4	12.61	12.65	3	6,514	0.05%
2019/07/12	1	12.15	0	0.00	12.15	1	6,223	0.02%
2019/07/05	1	12.15	0	0.00	12.05	1	6,889	0.01%
2019/07/04	0	0.00	1	11.90	12.00	-1	7,009	-0.01%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/01	2	11.95	3	12.05	11.95	-1	8,852	-0.01%
2019/06/28	0	0.00	3	11.60	11.65	-3	8,811	-0.03%
2019/06/27	3	11.80	1	11.80	11.75	2	8,918	0.02%
2019/06/26	1	11.50	1	11.80	11.50	0	8,869	0.00%
2019/06/25	2	11.80	0	0.00	11.80	2	8,900	0.02%
2019/06/24	0	0.00	1	11.90	12.00	-1	8,807	-0.01%
2019/06/21	1	12.05	0	0.00	11.85	1	8,900	0.01%
2019/06/20	0	0.00	1	12.00	11.95	-1	8,946	-0.01%
2019/06/19	1	12.00	1	11.65	11.85	0	9,136	0.00%
2019/06/17	1	11.55	2	11.55	11.50	-1	9,669	-0.01%
2019/06/14	3	11.77	4	11.71	11.65	-1	9,679	-0.01%
2019/06/13	4	11.74	1	11.70	11.75	3	9,785	0.03%
2019/06/12	0.3	11.70	19	11.76	11.65	-18.7	9,772	-0.19%
2019/06/11	14.7	11.90	5	11.57	11.90	9.7	9,632	0.10%
2019/06/10	1	10.85	1	10.85	10.85	0	9,393	0.00%
2019/06/06	1	10.80	0	0.00	10.75	1	9,403	0.01%
2019/06/05	0	0.00	1	11.00	10.90	-1	9,494	-0.01%
2019/06/04	1	10.85	1	10.95	10.85	0	9,529	0.00%
2019/06/03	1	10.95	0	0.00	10.90	1	9,638	0.01%
2019/05/31	0	0.00	1	11.15	11.10	-1	9,664	-0.01%
2019/05/30	5	11.02	2	11.05	11.10	3	9,733	0.03%
2019/05/29	1	10.85	1	10.80	10.90	0	9,756	0.00%
2019/05/28	2	10.80	2	10.83	10.85	0	9,808	0.00%
2019/05/24	3	10.80	2	10.93	10.75	1	10,045	0.01%
2019/05/23	4	10.83	1	10.95	10.80	3	10,078	0.03%
2019/05/22	0	0.00	1	11.35	11.25	-1	10,184	-0.01%
2019/05/21	3	10.88	3	11.02	11.10	0	10,370	0.00%
2019/05/20	4	11.23	4	11.54	11.10	0	10,623	0.00%
2019/05/17	0	0.00	1	12.00	11.90	-1	10,694	-0.01%
2019/05/16	1	12.00	0	0.00	11.75	1	10,831	0.01%
2019/05/15	2	12.05	3	12.03	12.15	-1	11,275	-0.01%
2019/05/14	1	11.30	14	11.49	11.50	-13	11,395	-0.11%
2019/05/13	1	11.40	1	11.75	11.40	0	11,535	0.00%
2019/05/10	3	11.97	1	12.25	11.75	2	11,519	0.02%
2019/05/09	2	12.18	0	0.00	12.10	2	11,449	0.02%
2019/05/08	0	0.00	3	12.50	12.70	-3	11,407	-0.03%
2019/05/07	1	12.60	1	12.65	12.55	0	11,432	0.00%
2019/05/06	1	12.40	3	12.60	12.40	-2	11,457	-0.02%
2019/05/03	1	12.90	0	0.00	12.95	1	11,463	0.01%
2019/05/02	1	12.50	3	12.78	12.95	-2	11,512	-0.02%
2019/04/30	3	12.43	0	0.00	12.50	3	11,828	0.03%
2019/04/29	1	12.50	0	0.00	12.50	1	11,953	0.01%
2019/04/25	1	13.40	1	13.30	13.40	0	11,981	0.00%
2019/04/24	2	13.23	3	13.30	13.25	-1	12,252	-0.01%
2019/04/23	0	0.00	1	13.45	13.50	-1	12,744	-0.01%
2019/04/22	13	13.81	2	13.80	13.75	11	12,720	0.09%
2019/04/19	3	13.68	3	13.63	13.65	0	12,811	0.00%
2019/04/18	2	13.63	11	13.74	13.55	-9	13,033	-0.07%
2019/04/17	5	14.07	2	14.35	13.95	3	13,250	0.02%
2019/04/16	6	14.17	6	14.20	14.20	0	13,785	0.00%
2019/04/15	2	14.05	2	14.10	14.00	0	14,559	0.00%
2019/04/12	1	14.20	2	14.55	13.90	-1	14,618	-0.01%
2019/04/11	3	14.20	1	14.50	14.15	2	14,573	0.01%
2019/04/10	18	14.95	4	14.80	14.60	14	14,472	0.10%
2019/04/09	43	15.51	27	15.42	14.80	16	14,352	0.11%
2019/04/08	123	15.10	110	15.26	15.30	13	13,921	0.09%	大買/大賣/
2019/04/03	5	13.93	4	13.88	13.95	1	13,527	0.01%
2019/04/02	1	13.35	1	13.50	13.30	0	13,461	0.00%
2019/04/01	6	13.49	2	13.43	13.40	4	13,529	0.03%
2019/03/29	0	13.20	2	13.20	13.25	-2	13,551	-0.01%
2019/03/28	3	13.25	23	13.15	13.05	-20	13,781	-0.15%
2019/03/27	2	13.50	2	13.65	13.50	0	13,798	0.00%
2019/03/26	2	13.68	1	13.55	13.55	1	13,781	0.01%
2019/03/25	2	13.70	2	13.80	13.75	0	13,752	0.00%
2019/03/22	5	14.31	20	14.31	14.10	-15	13,772	-0.11%
2019/03/21	3	14.43	3	14.32	14.15	0	13,846	0.00%
2019/03/20	35	14.31	4	14.24	14.30	31	13,962	0.22%
2019/03/19	2	13.88	2	14.00	13.80	0	13,686	0.00%
2019/03/18	7	13.94	1	13.90	13.85	6	14,141	0.04%
2019/03/15	1	13.75	1	13.75	13.75	0	15,426	0.00%
2019/03/14	1	13.45	3	13.55	13.45	-2	15,854	-0.01%
2019/03/13	1	13.40	0	0.00	13.40	1	16,657	0.01%
2019/03/12	2	13.63	1	13.70	13.50	1	16,897	0.01%
2019/03/11	2	13.60	3	13.67	13.60	-1	17,158	-0.01%
2019/03/08	4	13.55	4	13.58	13.60	0	17,402	0.00%
2019/03/07	2	14.20	8	14.13	13.70	-6	17,504	-0.03%
2019/03/06	4	14.08	4	14.10	14.05	0	17,767	0.00%
2019/03/05	3	14.20	1	14.25	14.00	2	17,887	0.01%
2019/03/04	0	0.00	2	13.90	14.20	-2	17,941	-0.01%
2019/02/27	4	13.85	54	13.71	13.80	-50	17,987	-0.28%
2019/02/26	5	14.27	5	14.26	14.00	0	18,108	0.00%
2019/02/25	2	14.18	2	14.05	14.10	0	18,196	0.00%
2019/02/22	4	14.08	3	14.05	14.05	1	18,265	0.01%
2019/02/21	1	14.15	2	14.00	14.00	-1	18,374	-0.01%
2019/02/20	5	14.39	21	14.33	14.20	-16	18,544	-0.09%
2019/02/19	14	14.70	16	14.67	14.40	-2	18,906	-0.01%
2019/02/18	3	14.27	13	14.29	14.10	-10	19,488	-0.05%
2019/02/15	3	14.42	14	14.46	14.10	-11	19,524	-0.06%
2019/02/14	27	14.05	56	14.23	14.10	-29	19,259	-0.15%
2019/02/13	43	14.05	12	13.96	13.65	31	18,769	0.17%
2019/02/12	14	13.77	2	13.60	13.90	12	18,572	0.06%
2019/02/11	12	13.34	4	13.38	13.40	8	18,485	0.04%
2019/01/30	2	13.25	12	13.27	13.25	-10	18,532	-0.05%
2019/01/29	2	13.25	4	13.28	13.25	-2	18,576	-0.01%
2019/01/28	15	13.32	4	13.35	13.25	11	18,595	0.06%
2019/01/24	2	13.30	2	13.33	13.25	0	18,874	0.00%
2019/01/23	7	13.16	16	13.15	13.35	-9	18,954	-0.05%
2019/01/22	10	13.52	29	13.33	13.10	-19	19,032	-0.10%
2019/01/21	26	14.10	3	14.12	13.90	23	18,660	0.12%
2019/01/18	2	13.80	5	13.84	13.90	-3	18,513	-0.02%
2019/01/17	17	13.82	2	14.15	13.75	15	18,514	0.08%
2019/01/16	22	13.84	22	13.69	13.90	0	18,396	0.00%
2019/01/15	22	14.01	18	13.98	13.65	4	18,118	0.02%
2019/01/14	1	13.45	3	13.38	13.45	-2	17,558	-0.01%
2019/01/11	3	13.38	32	13.50	13.35	-29	17,517	-0.17%
2019/01/10	40	13.61	24	13.72	13.45	16	17,403	0.09%
2019/01/09	18	14.32	16	14.14	14.00	2	17,156	0.01%
2019/01/08	39	14.57	1	14.70	14.55	38	16,910	0.22%
2019/01/07	10	13.85	21	13.69	14.40	-11	16,250	-0.07%
2019/01/04	10	13.10	30	13.09	13.10	-20	15,488	-0.13%
2019/01/03	8	13.48	8	13.45	13.45	0	15,492	0.00%
2019/01/02	5	13.30	0	0.00	13.15	5	15,392	0.03%
2018/12/28	14	13.20	0	0.00	13.10	14	15,350	0.09%
2018/12/27	25	13.62	0	0.00	13.05	25	15,497	0.16%
2018/12/26	1	13.40	2	13.25	13.25	-1	15,310	-0.01%
2018/12/25	5	13.43	38	13.40	13.50	-33	15,415	-0.21%
2018/12/24	10	13.30	1	13.30	13.15	9	15,171	0.06%
2018/12/22	0	0.00	2	12.95	13.25	-2	15,044	-0.01%
2018/12/21	1	13.05	8	12.91	13.20	-7	14,973	-0.05%
2018/12/20	1	12.50	3	12.62	12.60	-2	14,911	-0.01%
2018/12/18	10	12.45	1	12.45	12.45	9	14,981	0.06%
2018/12/17	1	12.30	0	0.00	12.30	1	15,113	0.01%
2018/12/14	4	11.95	12	12.27	12.60	-8	15,534	-0.05%
2018/12/13	21	12.48	4	12.45	12.25	17	15,407	0.11%
2018/12/12	3	12.93	10	12.99	12.90	-7	15,294	-0.05%
2018/12/11	10	13.19	25	12.89	12.90	-15	15,285	-0.10%
2018/12/10	67	13.71	26	13.80	13.60	41	15,357	0.27%
2018/12/07	4	13.03	9	13.40	13.75	-5	14,342	-0.03%
2018/12/06	26	13.72	92	13.98	12.50	-66	14,332	-0.46%
2018/12/05	27	13.04	1	13.75	13.75	26	14,145	0.18%
2018/12/04	22	13.27	14	13.33	13.20	8	14,467	0.06%
2018/12/03	1	13.00	28	12.77	12.85	-27	14,798	-0.18%
2018/11/30	0	0.00	2	12.30	12.30	-2	15,372	-0.01%
2018/11/29	18	12.22	37	12.54	12.10	-19	16,645	-0.11%
2018/11/28	40	12.81	30	12.76	12.80	10	16,412	0.06%
2018/11/27	23	12.66	23	12.87	12.90	0	16,444	0.00%
2018/11/26	35	12.80	0	0.00	12.55	35	16,484	0.21%
2018/11/23	3	12.47	0	0.00	12.40	3	16,524	0.02%
2018/11/22	0	0.00	1	12.55	12.30	-1	16,605	-0.01%
2018/11/21	11	12.90	1	13.05	13.10	10	16,482	0.06%
2018/11/20	20	12.90	2	12.90	12.95	18	16,511	0.11%
2018/11/19	4	13.00	4	12.98	13.15	0	16,536	0.00%
2018/11/16	91	12.95	118	13.15	13.00	-27	16,487	-0.16%	大賣/
2018/11/15	232	12.47	207	12.51	12.50	25	16,133	0.15%	大買/大賣/
2018/11/14	0	0.00	14	11.66	11.85	-14	16,585	-0.08%
2018/11/12	2	10.55	1	10.70	10.65	1	18,723	0.01%
2018/11/09	0	0.00	1	10.50	10.45	-1	19,500	-0.01%
2018/11/08	3	10.60	12	10.83	10.50	-9	20,407	-0.04%
2018/11/07	0	0.00	1	10.60	10.60	-1	20,800	0.00%
2018/11/05	10	10.20	0	0.00	10.40	10	20,954	0.05%
2018/11/02	20	10.42	0	0.00	10.30	20	20,935	0.10%
2018/11/01	0	0.00	66	10.34	10.65	-66	20,773	-0.32%
2018/10/31	39	10.16	12	10.06	10.20	27	20,560	0.13%
2018/10/30	42	9.52	16	9.73	9.86	26	20,460	0.13%
2018/10/29	8	9.31	0	0.00	9.10	8	20,271	0.04%
2018/10/26	3	9.26	1	9.53	9.23	2	20,228	0.01%
2018/10/25	3	9.58	4	9.69	9.43	-1	20,159	0.00%
2018/10/23	4	10.13	0	0.00	10.05	4	20,000	0.02%
2018/10/22	0	0.00	1	10.25	10.25	-1	19,977	-0.01%
2018/10/19	4	10.00	0	0.00	10.00	4	19,919	0.02%
2018/10/18	0	0.00	6	10.35	10.25	-6	19,835	-0.03%
2018/10/17	0	0.00	8	10.55	10.35	-8	19,788	-0.04%
2018/10/12	7	10.14	5	10.20	10.40	2	19,446	0.01%
2018/10/11	4	9.94	10	9.94	9.77	-6	19,307	-0.03%
2018/10/09	1	10.80	1	10.85	10.85	0	19,114	0.00%
2018/10/08	14	11.05	1	11.25	11.15	13	19,037	0.07%
2018/10/05	9	11.08	1	10.90	11.05	8	18,940	0.04%
2018/10/04	15	11.64	4	11.79	11.50	11	18,673	0.06%
2018/10/03	5	11.63	13	11.97	11.45	-8	18,707	-0.04%
2018/10/02	1	12.20	0	0.00	12.20	1	18,322	0.01%
2018/09/27	3	12.60	2	12.58	12.30	1	18,060	0.01%
2018/09/25	4	12.24	1	12.55	12.55	3	17,762	0.02%
2018/09/21	8	12.61	11	12.65	12.45	-3	17,549	-0.02%
2018/09/20	11	12.50	1	13.00	12.25	10	17,320	0.06%
2018/09/18	0	0.00	1	13.30	13.30	-1	16,584	-0.01%
2018/09/17	1	13.45	1	13.45	13.50	0	16,401	0.00%
2018/09/14	3	13.92	3	14.02	14.00	0	16,153	0.00%
2018/09/13	0	0.00	4	12.99	13.20	-4	15,673	-0.03%
2018/09/12	4	13.23	36	13.05	13.20	-32	15,263	-0.21%
2018/09/11	62	13.43	13	13.09	13.90	49	14,759	0.33%
2018/09/10	10	13.09	37	13.80	13.05	-27	14,108	-0.19%
2018/09/07	8	14.51	7	14.68	14.45	1	13,489	0.01%
2018/09/06	6.1	15.27	4	14.80	14.70	2.1	12,912	0.02%
2018/09/05	60	16.62	82	16.05	15.10	-22	12,083	-0.18%
2018/09/04	2	16.05	12	15.67	16.05	-10	10,813	-0.09%
2018/09/03	10	15.93	2	15.83	15.65	8	10,756	0.07%
2018/08/31	6	16.57	10	16.45	16.70	-4	10,728	-0.04%
2018/08/30	0.1	15.95	9	16.24	16.00	-8.9	10,548	-0.08%
2018/08/29	8.9	16.06	6	15.90	16.10	2.9	10,415	0.03%
2018/08/28	20	15.30	11	15.14	15.20	9	10,336	0.09%
2018/08/27	2	14.88	4	15.09	15.10	-2	10,217	-0.02%
2018/08/24	16	15.08	5	15.72	15.05	11	10,035	0.11%
2018/08/23	31	15.63	7	15.53	16.00	24	9,818	0.24%
2018/08/22	1.3	14.85	13	14.97	15.05	-11.7	9,524	-0.12%
2018/08/21	17.7	14.80	25	15.25	15.30	-7.3	9,321	-0.08%
2018/08/20	64	14.46	457	14.66	14.20	-393	7,900	-4.97%	大賣/鉅額交易
2018/08/17	376	14.18	13	13.90	14.30	363	6,493	5.59%	大買/鉅額交易
2018/08/16	24	12.21	12	12.51	13.00	12	5,438	0.22%
2018/08/15	5	11.74	18	12.04	12.20	-13	4,606	-0.28%
2018/08/14	0	0.00	8	10.99	11.25	-8	3,657	-0.22%
2018/08/13	0	0.00	10	10.30	10.25	-10	3,157	-0.32%
2018/08/03	3	9.89	0	0.00	9.88	3	2,805	0.11%
2018/07/26	0	0.00	10	9.55	9.73	-10	2,815	-0.36%
2018/07/20	5	9.34	0	0.00	9.42	5	2,824	0.18%
2018/07/17	3	9.47	0	0.00	9.46	3	2,836	0.11%
2018/07/16	1	9.52	0	0.00	9.52	1	2,839	0.04%
2018/07/11	0	0.00	5	9.80	9.54	-5	2,865	-0.17%
2018/07/10	5	9.37	0	0.00	9.36	5	2,578	0.19%
2018/07/05	0	0.00	4	9.31	9.27	-4	2,752	-0.15%
2018/07/03	5	9.61	0	0.00	9.68	5	2,733	0.18%
2018/06/22	0	0.00	10	10.05	10.05	-10	2,749	-0.36%
2018/06/19	0	0.00	10	10.20	10.20	-10	2,617	-0.38%
2018/06/13	0	0.00	10	10.60	10.25	-10	2,509	-0.40%
2018/06/12	0	0.00	10	10.45	10.60	-10	2,438	-0.41%
2018/06/11	0	0.00	21	10.39	10.40	-21	2,359	-0.89%
2018/06/08	10	10.25	11	10.02	10.10	-1	2,261	-0.04%
2018/06/05	9	9.92	10	9.89	9.71	-1	2,141	-0.05%
2018/06/01	5	9.35	2	9.45	9.40	3	1,942	0.15%
2018/05/25	1	9.15	0	0.00	9.15	1	1,854	0.05%
2018/05/23	2	9.13	0	0.00	9.12	2	1,879	0.11%
2018/05/22	1	9.15	0	0.00	9.15	1	1,882	0.05%
2018/05/18	1	9.03	0	0.00	9.03	1	1,890	0.05%
2018/05/17	0	0.00	0	9.10	9.13	0	1,923	0.00%
2018/05/16	1	9.09	14	9.11	9.09	-13	1,946	-0.67%
2018/05/15	11	9.41	0	0.00	9.21	11	1,960	0.56%
2018/05/11	10	9.50	0	0.00	9.50	10	2,035	0.49%
2018/05/10	0	0.00	0.5	9.45	9.50	-0.5	1,980	-0.03%
2018/05/07	1	9.41	0	0.00	9.41	1	1,984	0.05%
2018/05/03	1	9.42	0	0.00	9.43	1	1,996	0.05%
2018/05/02	1	9.48	0	0.00	9.40	1	2,022	0.05%
2018/04/23	1	9.80	0	0.00	9.71	1	2,117	0.05%
2018/04/03	0	0.00	1	9.75	9.70	-1	2,664	-0.04%
2018/03/31	0	0.00	1	9.83	9.78	-1	2,754	-0.04%
2018/03/28	1	9.68	0	0.00	9.70	1	2,858	0.03%
2018/03/27	0	0.00	18	9.70	9.72	-18	2,932	-0.61%
2018/03/26	0	0.00	40	9.41	9.42	-40	3,088	-1.30%
2018/03/22	0	0.00	42	9.81	9.62	-42	3,593	-1.17%
2018/03/20	0	0.00	2	9.72	9.69	-2	3,671	-0.05%
2018/03/15	0	0.00	1	10.10	10.00	-1	3,989	-0.03%
2018/03/14	0	0.00	12	9.89	9.86	-12	3,935	-0.30%
2018/03/13	0	0.00	26	9.84	9.85	-26	3,952	-0.66%
2018/03/12	2	9.60	0	0.00	9.60	2	3,905	0.05%
2018/03/09	0	0.00	8	9.73	9.64	-8	4,050	-0.20%
2018/03/08	0	0.00	1	9.56	9.53	-1	4,076	-0.02%
2018/03/07	5	9.60	2	9.58	9.48	3	4,227	0.07%
2018/03/05	2	9.34	0	0.00	9.31	2	4,342	0.05%
2018/02/27	0	0.00	1	9.60	9.58	-1	4,687	-0.02%
2018/02/26	0	0.00	5	9.58	9.50	-5	4,776	-0.10%
2018/02/23	2	9.39	0	0.00	9.40	2	4,775	0.04%
2018/02/12	0	0.00	10	9.00	9.06	-10	4,960	-0.20%
2018/02/09	11	8.65	0	0.00	8.60	11	4,999	0.22%
2018/02/08	10	9.03	1	9.02	9.02	9	5,019	0.18%
2018/02/07	10	9.26	0	0.00	9.20	10	5,073	0.20%
2018/02/06	136	9.18	0	0.00	9.05	136	5,226	2.60%	大買/鉅額交易
2018/02/05	1	9.94	0	0.00	10.00	1	5,214	0.02%
2018/02/01	0	0.00	10	10.40	10.25	-10	5,371	-0.19%
2018/01/24	10	10.15	0	0.00	10.15	10	6,628	0.15%
2018/01/23	10	10.15	0	0.00	10.15	10	6,663	0.15%
2018/01/18	0	0.00	50	10.40	10.35	-50	6,762	-0.74%
2018/01/16	52	10.64	2	10.55	10.55	50	6,963	0.72%
2018/01/11	2	10.60	0	0.00	10.45	2	6,785	0.03%
2018/01/10	1	10.55	0	0.00	10.45	1	6,692	0.01%
2018/01/08	10	10.90	3	10.93	10.90	7	6,553	0.11%
2018/01/05	0	0.00	10	10.70	10.75	-10	6,339	-0.16%