金像電 (2368)-合庫-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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511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－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/11/22	10	193.45	11	194.82	191.00	-1	4,738	-0.02%
2024/11/21	3	188.33	125.3	185.30	188.50	-122.3	4,565	-2.68%	大賣/鉅額交易
2024/11/20	4	176.13	1	175.50	175.50	3	4,447	0.07%
2024/11/19	2	176.50	1	177.50	177.50	1	4,461	0.02%
2024/11/18	1.1	177.22	0	0.00	176.50	1.1	4,554	0.02%
2024/11/15	1.1	183.36	38.5	185.39	182.00	-37.4	4,671	-0.80%
2024/11/14	17.8	173.58	0	0.00	180.00	17.8	4,698	0.38%
2024/11/13	0	0.00	1	179.00	177.50	-1	4,636	-0.02%
2024/11/12	41.1	174.28	4	173.50	172.50	37.1	4,625	0.80%
2024/11/11	50	181.86	1	181.00	180.00	49	4,589	1.07%
2024/11/08	47	183.32	1	185.50	181.50	46	4,610	1.00%
2024/11/07	3	188.50	2	188.75	188.50	1	4,627	0.02%
2024/11/06	7	188.07	1	188.50	188.50	6	4,813	0.12%
2024/11/05	0	0.00	2	189.50	190.00	-2	4,905	-0.04%
2024/11/01	35	185.71	2	187.75	188.00	33	5,123	0.64%
2024/10/30	7	190.50	0	0.00	188.50	7	5,273	0.13%
2024/10/29	1	193.50	2	193.75	194.00	-1	5,459	-0.02%
2024/10/28	3	195.17	1	196.50	195.00	2	5,572	0.04%
2024/10/25	3	196.83	1	197.50	198.00	2	5,616	0.04%
2024/10/24	3	198.17	2	199.00	198.00	1	5,654	0.02%
2024/10/23	4	200.75	2	200.00	200.50	2	5,705	0.04%
2024/10/22	1	200.50	14	202.71	203.00	-13	5,762	-0.23%
2024/10/21	1	197.50	18	197.44	198.00	-17	5,748	-0.30%
2024/10/18	0	0.00	3	194.83	191.50	-3	5,741	-0.05%
2024/10/16	3	187.00	0	0.00	189.50	3	5,821	0.05%
2024/10/15	4	190.00	1	190.50	188.50	3	5,966	0.05%
2024/10/14	1	185.50	1	188.50	190.50	0	6,058	0.00%
2024/10/11	1	189.50	0	0.00	187.00	1	6,114	0.02%
2024/10/09	7	188.50	6	185.00	185.00	1	6,170	0.02%
2024/10/08	5	189.30	1	189.50	190.00	4	6,157	0.06%
2024/10/07	0	0.00	1	193.50	193.50	-1	6,310	-0.02%
2024/10/04	21	189.19	0	189.50	187.50	21	6,443	0.33%
2024/10/01	5	197.20	0	0.00	197.00	5	6,667	0.07%
2024/09/30	3	199.83	1	202.50	198.00	2	6,740	0.03%
2024/09/27	1	204.50	3	205.33	204.00	-2	6,913	-0.03%
2024/09/26	12	203.21	1	204.50	203.00	11	7,185	0.15%
2024/09/25	0	0.00	2	207.50	207.00	-2	7,328	-0.03%
2024/09/24	13	198.54	0	0.00	201.00	13	7,508	0.17%
2024/09/23	1	203.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	21	206.55	12	204.46	203.50	9	7,634	0.12%
2024/09/19	1	203.00	22	200.18	205.00	-21	7,683	-0.27%
2024/09/18	2	202.00	1	199.00	199.00	1	7,939	0.01%
2024/09/16	1	203.00	2	205.50	205.50	-1	8,071	-0.01%
2024/09/13	12	204.71	0	0.00	202.50	12	8,150	0.15%
2024/09/12	0	0.00	2.1	206.00	205.00	-2.1	8,175	-0.03%
2024/09/11	3	197.50	4	197.63	198.50	-1	8,198	-0.01%
2024/09/10	3.1	202.21	6	198.00	196.50	-2.9	8,239	-0.04%
2024/09/09	11	203.64	16	202.72	203.50	-5	8,226	-0.06%
2024/09/06	5	204.00	0	0.00	204.50	5	8,334	0.06%
2024/09/05	6	209.67	1	213.50	206.00	5	8,364	0.06%
2024/09/04	2	209.00	2	213.00	210.50	0	8,305	0.00%
2024/09/03	2	219.75	13	219.12	220.00	-11	8,197	-0.13%
2024/09/02	3	212.33	1	209.00	209.00	2	7,993	0.03%
2024/08/30	0	0.00	1	213.50	211.00	-1	7,994	-0.01%
2024/08/29	1	206.50	3	211.67	213.50	-2	8,044	-0.02%
2024/08/27	3	210.00	0	0.00	211.00	3	8,088	0.04%
2024/08/26	0	0.00	1	217.50	210.00	-1	8,142	-0.01%
2024/08/23	2	216.25	4.2	212.98	216.00	-2.2	8,162	-0.03%
2024/08/22	2	213.50	1	212.00	211.50	1	8,229	0.01%
2024/08/21	3	213.67	3	213.33	213.50	0	8,278	0.00%
2024/08/20	8	217.38	2	214.50	213.50	6	8,350	0.07%
2024/08/19	2	220.75	8	220.13	221.00	-6	8,351	-0.07%
2024/08/16	4	214.38	13.3	215.62	217.00	-9.3	8,237	-0.11%
2024/08/15	5	207.30	4	207.63	206.50	1	8,124	0.01%
2024/08/14	5	207.00	4	207.13	206.50	1	8,158	0.01%
2024/08/13	3	209.17	1	210.00	207.50	2	8,194	0.02%
2024/08/12	7	208.50	1.3	209.12	207.00	5.7	8,464	0.07%
2024/08/09	5	214.50	6	213.92	208.00	-1	8,525	-0.01%
2024/08/08	8	209.69	4	210.25	209.00	4	8,392	0.05%
2024/08/07	0	0.00	5	203.10	207.00	-5	8,229	-0.06%
2024/08/06	8.3	188.22	11.1	189.81	188.50	-2.8	8,282	-0.03%
2024/08/05	4.2	189.55	1	188.00	187.00	3.2	8,269	0.04%
2024/08/02	15	212.07	12	210.17	207.50	3	8,254	0.04%
2024/08/01	4	229.88	10	229.05	228.00	-6	8,092	-0.07%
2024/07/31	4	218.38	12	220.13	219.50	-8	7,955	-0.10%
2024/07/30	4	209.88	3	211.17	215.00	1	7,890	0.01%
2024/07/29	1	208.50	3	207.83	204.00	-2	7,855	-0.03%
2024/07/26	4	207.63	2	209.00	210.00	2	7,869	0.03%
2024/07/23	2	213.24	1	207.50	212.00	1	7,878	0.01%
2024/07/22	1	200.00	2	198.00	200.00	-1	7,871	-0.01%
2024/07/19	3	210.00	2	207.50	205.50	1	7,916	0.01%
2024/07/18	6	214.92	6	215.50	215.00	0	7,951	0.00%
2024/07/17	2	225.50	2	224.75	224.00	0	8,014	0.00%
2024/07/16	8	225.64	8	228.63	223.50	0	8,171	0.00%
2024/07/15	5	221.80	15.5	222.85	223.50	-10.5	8,113	-0.13%
2024/07/12	6	218.42	2	218.00	215.00	4	8,065	0.05%
2024/07/11	3	222.50	11.1	223.69	220.00	-8.1	8,071	-0.10%
2024/07/10	7	221.00	2	220.00	220.00	5	8,158	0.06%
2024/07/09	7	220.79	12	219.63	224.00	-5	8,299	-0.06%
2024/07/08	4.3	228.87	8	228.81	227.50	-3.8	8,155	-0.05%
2024/07/05	10.1	227.45	17.2	227.47	229.00	-7.1	8,056	-0.09%
2024/07/04	1	217.00	16	216.88	217.00	-15	7,806	-0.19%
2024/07/03	10	214.70	10.6	216.32	215.00	-0.6	7,776	-0.01%
2024/07/02	14	212.50	105	209.19	213.50	-91	7,685	-1.18%	大賣/
2024/07/01	16	205.63	54	204.26	203.50	-38	7,463	-0.51%
2024/06/28	11	203.91	33	204.98	207.00	-22	7,435	-0.30%
2024/06/27	13.1	194.73	1	195.00	193.00	12.1	7,250	0.17%
2024/06/26	3	200.50	1	202.00	201.00	2	7,241	0.03%
2024/06/25	12.1	200.24	6	199.83	200.00	6.1	7,281	0.08%
2024/06/24	13.1	206.04	75.1	206.97	204.50	-62	7,392	-0.84%
2024/06/21	6	197.00	13	199.81	200.00	-7	7,194	-0.10%
2024/06/20	5.1	194.19	1.2	195.08	195.50	3.9	7,139	0.05%
2024/06/19	3.3	189.85	1	189.50	189.50	2.3	7,264	0.03%
2024/06/14	1	192.00	2	189.50	192.00	-1	7,379	-0.01%
2024/06/13	53	188.50	0	0.00	188.50	53	7,406	0.72%
2024/06/12	1.1	193.91	0	0.00	194.50	1.1	7,460	0.01%
2024/06/11	106	192.78	0	0.00	187.50	106	7,543	1.41%	大買/鉅額交易
2024/06/07	22	192.14	1	191.00	192.00	21	7,698	0.27%
2024/06/05	1	196.00	0	0.00	195.50	1	7,834	0.01%
2024/06/04	61	198.98	0	0.00	198.00	61	7,920	0.77%
2024/06/03	0	0.00	2	203.00	202.00	-2	8,167	-0.02%
2024/05/31	5	201.10	0	0.00	199.00	5	8,248	0.06%
2024/05/29	3	201.33	1	202.50	201.00	2	8,288	0.02%
2024/05/28	4.6	203.58	2	203.75	202.50	2.6	8,311	0.03%
2024/05/27	3	205.17	3	205.17	203.50	0	8,295	0.00%
2024/05/24	6.1	201.58	3	201.17	203.00	3.1	8,341	0.04%
2024/05/23	3.3	200.21	6	199.00	201.50	-2.7	8,308	-0.03%
2024/05/22	4	203.50	4	204.75	205.50	0	8,438	0.00%
2024/05/21	11	204.82	1	204.00	203.50	10	8,606	0.12%
2024/05/20	7	206.21	3	207.17	206.50	4	8,663	0.05%
2024/05/17	8	206.75	5	206.70	206.50	3	8,772	0.03%
2024/05/16	7.6	208.67	90	210.32	203.50	-82.5	8,896	-0.93%
2024/05/15	3	195.83	7	195.57	195.50	-4	8,860	-0.05%
2024/05/14	10	191.00	1	193.50	190.50	9	8,965	0.10%
2024/05/13	5	189.10	0	0.00	187.50	5	9,156	0.05%
2024/05/10	5	191.20	1	192.50	193.00	4	9,324	0.04%
2024/05/09	1	200.00	0	0.00	198.50	1	9,180	0.01%
2024/05/08	77	193.47	0	0.00	196.50	77	9,192	0.84%
2024/05/07	0	0.00	1	188.50	192.00	-1	9,454	-0.01%
2024/05/06	0	0.00	3.3	190.96	190.50	-3.3	9,494	-0.03%
2024/05/03	0	0.00	10	194.50	192.00	-10	9,481	-0.11%
2024/05/02	0	0.00	1	196.00	196.50	-1	9,571	-0.01%
2024/04/30	9	200.89	8	196.94	197.00	1	9,607	0.01%
2024/04/29	11	198.68	1	196.00	198.00	10	9,648	0.10%
2024/04/26	21	193.45	6	192.83	192.50	15	9,791	0.15%
2024/04/25	0	0.00	1	195.50	187.00	-1	9,799	-0.01%
2024/04/24	11	195.91	4	195.88	196.50	7	9,812	0.07%
2024/04/23	18	186.17	15	184.27	188.00	3	9,758	0.03%
2024/04/22	14	185.18	0	190.50	182.00	14	9,666	0.14%
2024/04/19	0	199.50	1	199.49	196.00	-1	9,531	-0.01%
2024/04/18	1	200.65	2	203.50	205.00	-1	9,488	-0.01%
2024/04/17	10	201.95	0	0.00	201.50	10	9,472	0.11%
2024/04/16	3.1	203.13	2.1	205.95	201.50	1	9,455	0.01%
2024/04/15	6.4	215.78	1	213.00	212.50	5.4	9,443	0.06%
2024/04/11	2	230.75	0	0.00	229.50	2	9,337	0.02%
2024/04/10	8.3	235.19	1	234.00	230.50	7.3	9,333	0.08%
2024/04/09	4.1	236.29	2	238.00	237.00	2.1	9,352	0.02%
2024/04/08	2	248.25	6	246.67	242.50	-4	9,345	-0.04%
2024/04/03	2	237.25	1	240.00	241.00	1	9,259	0.01%
2024/04/02	6.1	236.07	1	235.50	234.00	5.1	9,240	0.05%
2024/03/29	0	0.00	2	246.25	245.50	-2	9,152	-0.02%
2024/03/28	2	248.25	1	246.00	244.50	1	9,107	0.01%
2024/03/27	7	250.64	6.3	252.13	251.00	0.7	9,052	0.01%
2024/03/26	3	248.50	12	244.63	242.00	-9	8,927	-0.10%
2024/03/25	3.1	250.96	5	251.20	247.50	-2	8,912	-0.02%
2024/03/22	6	245.42	18.6	245.69	247.50	-12.6	8,866	-0.14%
2024/03/21	4.1	233.60	1	236.00	233.50	3.1	8,668	0.04%
2024/03/20	8	232.06	0	0.00	229.50	8	8,699	0.09%
2024/03/19	4.2	233.37	2	230.00	229.50	2.2	8,751	0.03%
2024/03/18	2	235.50	10	235.05	238.00	-8	8,684	-0.09%
2024/03/15	8	231.63	4	233.88	232.50	4	8,689	0.05%
2024/03/14	1	221.00	1	222.00	220.50	0	8,659	0.00%
2024/03/13	14.3	233.27	2	237.25	229.00	12.3	8,739	0.14%
2024/03/12	6.4	242.54	4	242.38	242.50	2.4	8,651	0.03%
2024/03/11	1	250.07	1	255.00	248.00	0	8,593	0.00%
2024/03/08	8	249.38	1	249.00	249.50	7	8,641	0.08%
2024/03/07	16	265.00	6	260.67	252.50	10	8,595	0.12%
2024/03/06	4	266.50	4	270.00	274.50	0	8,335	0.00%
2024/03/05	3.1	263.40	3	264.17	265.50	0.1	8,341	0.00%
2024/03/04	2	262.25	1	259.50	259.00	1	8,359	0.01%
2024/03/01	1	263.00	2	264.00	261.50	-1	8,322	-0.01%
2024/02/27	7	253.00	4	252.78	252.50	3	8,255	0.04%
2024/02/26	2	261.50	2	261.50	261.50	0	8,170	0.00%
2024/02/23	4	261.88	10.6	264.01	262.00	-6.6	8,128	-0.08%
2024/02/22	6.2	257.46	4.1	258.63	255.50	2.1	8,003	0.03%
2024/02/21	1.1	256.00	1	260.00	259.50	0.1	7,836	0.00%
2024/02/20	2.2	255.27	2	257.50	261.50	0.2	7,793	0.00%
2024/02/19	5.2	273.80	1	263.50	265.00	4.2	7,781	0.05%
2024/02/16	6.2	274.15	4.5	272.56	275.00	1.7	7,674	0.02%
2024/02/15	1	266.56	8.9	269.63	273.00	-7.9	7,656	-0.10%
2024/02/05	5	248.50	35.1	251.85	248.50	-30.1	7,528	-0.40%
2024/02/02	3.1	238.60	6.2	239.52	241.00	-3.1	7,755	-0.04%
2024/02/01	2	227.01	3.1	230.35	231.50	-1.1	7,649	-0.01%
2024/01/31	6	231.67	3	233.83	229.00	3	7,741	0.04%
2024/01/30	15	232.47	16	234.03	234.00	-1	7,738	-0.01%
2024/01/29	0	0.00	7	222.00	224.50	-7	7,520	-0.09%
2024/01/26	2	219.00	3	218.33	216.50	-1	7,612	-0.01%
2024/01/25	4	224.25	5.1	222.96	222.50	-1.1	7,651	-0.01%
2024/01/24	4	218.00	3	222.50	216.50	1	7,583	0.01%
2024/01/23	1	218.50	4.2	220.57	221.50	-3.2	7,645	-0.04%
2024/01/22	6	218.33	6.1	217.10	222.00	-0.1	7,580	0.00%
2024/01/19	46.1	204.94	14	204.29	204.00	32.1	7,423	0.43%
2024/01/18	12	201.88	14	203.11	200.50	-2	7,433	-0.03%
2024/01/17	5	210.80	6	212.67	210.50	-1	7,369	-0.01%
2024/01/16	2	214.75	1	217.50	214.50	1	7,386	0.01%
2024/01/15	7	215.79	13	214.38	216.00	-6	7,379	-0.08%
2024/01/12	0	0.00	1	208.00	208.00	-1	7,425	-0.01%
2024/01/11	0	0.00	4	203.88	206.00	-4	7,457	-0.05%
2024/01/10	1	196.50	3	199.83	200.00	-2	7,509	-0.03%
2024/01/09	5	199.00	6	196.50	195.50	-1	7,541	-0.01%
2024/01/08	3	207.00	10	203.65	204.50	-7	7,519	-0.09%
2024/01/05	4	209.13	3	206.83	205.50	1	7,562	0.01%
2024/01/04	4	214.88	0	0.00	213.00	4	7,600	0.05%
2024/01/03	4	212.63	6	217.00	218.50	-2	7,637	-0.03%
2023/12/29	1	218.50	4	218.13	218.00	-3	7,716	-0.04%
2023/12/28	4	215.75	3	220.83	214.50	1	7,853	0.01%
2023/12/27	1	213.50	2	216.50	217.00	-1	8,073	-0.01%
2023/12/26	2	212.25	2	214.25	215.50	0	8,392	0.00%
2023/12/25	3.1	215.18	0	0.00	213.50	3.1	8,610	0.04%
2023/12/22	1	215.50	4	217.38	217.00	-3	8,705	-0.03%
2023/12/21	2	207.75	1	211.00	210.50	1	8,828	0.01%
2023/12/20	5	212.70	2	213.25	213.50	3	9,114	0.03%
2023/12/19	0	0.00	1	217.50	213.50	-1	9,164	-0.01%
2023/12/18	1	214.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	5	215.70	0	0.00	215.50	5	9,288	0.05%
2023/12/14	14	223.43	3	228.11	220.00	11	9,289	0.12%
2023/12/13	2	222.00	3	223.67	223.50	-1	9,307	-0.01%
2023/12/12	8.2	221.21	5	220.50	219.50	3.2	9,358	0.03%
2023/12/11	15.1	226.04	8.1	223.58	220.50	7	9,350	0.07%
2023/12/08	5.2	239.30	5	238.91	238.00	0.1	9,317	0.00%
2023/12/07	0	0.00	2	229.50	224.50	-2	9,137	-0.02%
2023/12/06	1	213.50	5	218.80	223.50	-4	9,168	-0.04%
2023/12/05	10	214.35	3	213.17	212.00	7	9,163	0.08%
2023/12/04	2	228.50	1	226.00	224.00	1	9,137	0.01%
2023/12/01	5	225.10	9	223.06	229.50	-4	9,393	-0.04%
2023/11/30	1	231.00	1	230.50	228.00	0	9,479	0.00%
2023/11/29	0	0.00	1	225.00	225.00	-1	9,460	-0.01%
2023/11/28	9	217.22	1	217.00	217.50	8	9,624	0.08%
2023/11/23	1	219.00	0	0.00	215.50	1	9,995	0.01%
2023/11/22	1	222.00	1	220.50	221.00	0	10,095	0.00%
2023/11/21	1	224.50	1	231.00	225.00	0	10,258	0.00%
2023/11/17	1	222.00	4	221.13	221.50	-3	10,825	-0.03%
2023/11/16	9	222.78	2	220.50	220.50	7	10,939	0.06%
2023/11/15	1	230.00	3	230.67	229.00	-2	10,990	-0.02%
2023/11/14	8	231.63	15.1	232.26	232.00	-7.1	11,656	-0.06%
2023/11/13	3	218.50	2	218.75	217.00	1	12,092	0.01%
2023/11/10	7.1	222.88	13.1	224.48	220.50	-6	12,229	-0.05%
2023/11/09	3.1	210.97	3	206.17	215.00	0.1	12,137	0.00%
2023/11/08	1	208.00	14.1	206.57	209.00	-13.1	12,248	-0.11%
2023/11/07	5	200.90	3	202.00	200.00	2	12,491	0.02%
2023/11/06	5	196.40	5	196.50	197.50	0	12,660	0.00%
2023/11/03	13	189.77	11	189.91	189.00	2	12,868	0.02%
2023/11/02	1	183.50	1	182.00	184.00	0	12,928	0.00%
2023/11/01	3	175.83	0	0.00	177.00	3	13,071	0.02%
2023/10/31	1	178.50	2	178.00	176.00	-1	13,190	-0.01%
2023/10/30	1	186.00	2	188.00	185.50	-1	13,269	-0.01%
2023/10/27	5	187.90	3	186.00	186.50	2	13,444	0.01%
2023/10/26	16.1	190.59	3	187.33	187.00	13.1	13,636	0.10%
2023/10/24	1	199.50	0	0.00	201.50	1	13,863	0.01%
2023/10/20	2	191.50	1	191.00	192.50	1	14,232	0.01%
2023/10/19	1	198.00	1	200.00	197.50	0	14,457	0.00%
2023/10/18	1	202.00	2	201.50	198.50	-1	14,624	-0.01%
2023/10/17	6	212.33	5	208.20	207.50	1	14,675	0.01%
2023/10/16	11	213.18	4	214.50	215.00	7	14,732	0.05%
2023/10/13	3	221.17	2	224.00	223.00	1	14,818	0.01%
2023/10/12	5	224.00	3	223.83	223.50	2	14,832	0.01%
2023/10/11	2	222.00	3	222.00	218.00	-1	14,997	-0.01%
2023/10/06	2	223.00	3	223.33	221.00	-1	15,293	-0.01%
2023/10/05	4	223.50	3	222.83	222.50	1	15,490	0.01%
2023/10/04	6	215.92	3	216.67	221.00	3	15,730	0.02%
2023/10/03	4	221.75	10	221.31	219.00	-6	15,759	-0.04%
2023/10/02	12	221.08	10.1	221.55	215.50	1.9	15,638	0.01%
2023/09/28	1.1	218.55	4	218.11	219.50	-2.9	15,485	-0.02%
2023/09/27	5	207.70	6	209.50	211.50	-1	15,348	-0.01%
2023/09/26	8	209.13	5.2	207.75	204.00	2.8	15,546	0.02%
2023/09/25	6.2	214.06	11.5	215.76	211.00	-5.3	15,739	-0.03%
2023/09/22	3	197.17	2	196.50	201.00	1	15,794	0.01%
2023/09/21	4	190.50	5	191.70	195.00	-1	15,813	-0.01%
2023/09/20	0.1	192.00	1	193.50	193.50	-0.9	15,888	-0.01%
2023/09/19	1.1	190.15	0	0.00	190.00	1.1	15,919	0.01%
2023/09/18	5.1	193.20	3	194.00	193.00	2.1	15,947	0.01%
2023/09/15	1	203.50	1	202.00	203.50	0	15,915	0.00%
2023/09/14	2	198.00	0	0.00	199.50	2	16,237	0.01%
2023/09/13	2	196.00	3	194.33	194.00	-1	16,324	-0.01%
2023/09/11	4.1	200.04	3	199.33	199.00	1.1	16,718	0.01%
2023/09/08	1.1	206.41	3	208.83	208.50	-1.9	16,660	-0.01%
2023/09/07	3.1	210.66	0	0.00	209.50	3.1	16,783	0.02%
2023/09/06	7	216.93	7.2	218.09	216.50	-0.2	16,895	0.00%
2023/09/05	14	208.82	14	208.00	208.00	0	16,863	0.00%
2023/09/04	1.1	202.59	2.4	204.79	206.00	-1.3	16,963	-0.01%
2023/09/01	7.1	206.85	4	201.50	201.00	3.1	17,167	0.02%
2023/08/31	4	211.25	6	212.08	215.50	-2	17,119	-0.01%
2023/08/30	5	207.90	14	208.36	208.50	-9	17,335	-0.05%
2023/08/29	2	203.50	2	205.00	201.00	0	17,494	0.00%
2023/08/28	6	204.92	8.1	203.84	202.00	-2.1	17,497	-0.01%
2023/08/25	3	206.00	65.5	206.23	207.00	-62.5	17,578	-0.36%
2023/08/24	67	214.57	6	218.92	216.50	61	17,675	0.35%
2023/08/23	2	207.00	105	208.33	209.00	-103	17,478	-0.59%	大賣/鉅額交易
2023/08/22	2	205.25	4.5	205.30	201.50	-2.5	17,694	-0.01%
2023/08/21	9.5	203.47	8	203.06	201.50	1.5	18,190	0.01%
2023/08/18	154	206.30	59.2	207.50	203.50	94.8	18,218	0.52%	大買/
2023/08/17	28.1	200.41	30.5	198.77	206.50	-2.5	17,771	-0.01%
2023/08/16	4	182.75	8	183.06	188.00	-4	17,637	-0.02%
2023/08/15	30	179.72	21	178.79	180.00	9	18,217	0.05%
2023/08/14	7	176.71	5	176.20	173.50	2	18,299	0.01%
2023/08/11	14	176.68	11	176.50	178.50	3	18,279	0.02%
2023/08/10	9.5	172.52	7	166.14	166.50	2.5	18,003	0.01%
2023/08/09	6.1	174.08	9	177.61	179.00	-2.9	17,778	-0.02%
2023/08/08	14	169.89	9	172.39	172.00	5	17,596	0.03%
2023/08/07	9	167.00	10	165.55	168.00	-1	17,423	-0.01%
2023/08/04	3	156.33	0	0.00	158.50	3	17,245	0.02%
2023/08/02	3	160.83	2.5	160.80	157.50	0.5	17,111	0.00%
2023/08/01	4.5	166.91	0	0.00	165.00	4.5	16,979	0.03%
2023/07/31	7	173.64	3	170.67	169.50	4	16,856	0.02%
2023/07/28	1	176.00	11	178.14	178.50	-10	16,700	-0.06%
2023/07/27	8	177.94	6	182.17	176.00	2	16,663	0.01%
2023/07/26	3	178.33	0	0.00	174.50	3	16,436	0.02%
2023/07/25	11.5	187.11	13.2	181.02	177.00	-1.7	16,360	-0.01%
2023/07/24	12.1	184.17	4.1	186.93	188.50	8.1	16,090	0.05%
2023/07/21	2.1	177.33	7.1	177.76	181.00	-5	15,856	-0.03%
2023/07/20	2.1	171.63	1	171.00	175.50	1.1	15,743	0.01%
2023/07/19	7.2	175.15	19.9	170.85	171.50	-12.7	15,678	-0.08%
2023/07/18	14	180.29	3	176.50	178.00	11	15,619	0.07%
2023/07/17	5.1	176.85	3	176.83	176.50	2.1	15,444	0.01%
2023/07/14	11	179.59	11.1	179.59	182.00	-0.1	15,399	0.00%
2023/07/13	5.3	182.74	5	181.30	180.00	0.3	15,223	0.00%
2023/07/12	7.1	168.56	17	168.06	170.00	-9.9	15,013	-0.07%
2023/07/11	4	161.13	4	161.75	163.50	0	14,816	0.00%
2023/07/10	2	152.50	1	151.50	155.00	1	14,581	0.01%
2023/07/07	18	149.47	7	148.93	148.50	11	14,598	0.08%
2023/07/06	5	151.20	3	149.00	149.00	2	14,706	0.01%
2023/07/05	1	155.50	0	0.00	154.50	1	14,620	0.01%
2023/07/04	9	155.67	24.2	153.31	155.50	-15.2	14,613	-0.10%
2023/07/03	16.1	153.70	17	152.97	153.00	-0.9	14,426	-0.01%
2023/06/30	3.1	146.18	11	143.55	146.00	-7.9	14,134	-0.06%
2023/06/29	17	138.97	5	139.00	139.00	12	13,829	0.09%
2023/06/28	5	137.90	4	137.63	138.00	1	13,872	0.01%
2023/06/27	3	135.02	2.1	135.06	135.00	0.9	13,928	0.01%
2023/06/26	9	139.66	3	139.00	138.50	6	13,986	0.04%
2023/06/21	2	141.75	16	143.19	142.00	-14	13,981	-0.10%
2023/06/20	19	142.58	14	142.39	142.00	5	14,126	0.04%
2023/06/19	1	138.00	1	138.50	140.00	0	14,288	0.00%
2023/06/16	5.1	140.22	4	140.50	139.50	1.1	14,268	0.01%
2023/06/15	22	137.77	12	136.58	138.00	10	14,089	0.07%
2023/06/14	1	134.50	0.1	135.00	134.50	0.9	13,778	0.01%
2023/06/13	0.1	136.50	3.3	136.77	136.00	-3.2	13,742	-0.02%
2023/06/12	5	135.50	3.2	135.75	135.00	1.9	13,569	0.01%
2023/06/09	4	139.75	8.3	136.92	139.00	-4.3	13,416	-0.03%
2023/06/08	3	134.83	2	135.25	133.00	1	13,188	0.01%
2023/06/07	5	133.10	9	135.06	134.50	-4	13,041	-0.03%
2023/06/06	2	130.50	14.1	130.55	130.00	-12.1	13,003	-0.09%
2023/06/05	4	131.25	3	133.00	133.00	1	12,873	0.01%
2023/06/02	12.5	128.17	4	127.63	128.00	8.5	12,646	0.07%
2023/06/01	6.3	124.37	4	123.63	125.00	2.3	12,322	0.02%
2023/05/31	7	123.71	5	123.70	122.00	2	12,268	0.02%
2023/05/30	12	123.88	9	123.33	125.00	3	12,147	0.02%
2023/05/29	12	122.08	12.1	121.20	121.50	-0.1	12,068	0.00%
2023/05/26	11	125.05	8	125.06	121.50	3	12,263	0.02%
2023/05/25	9.1	119.74	16.3	119.81	122.50	-7.2	11,877	-0.06%
2023/05/24	1.3	110.92	1	111.00	111.50	0.3	11,324	0.00%
2023/05/23	10	113.20	10	111.25	110.50	0	11,271	0.00%
2023/05/22	15	115.37	11	113.77	113.50	4	11,155	0.04%
2023/05/19	3	110.33	20.1	110.61	113.50	-17.1	10,654	-0.16%
2023/05/18	4.1	100.70	9.3	101.66	103.50	-5.2	9,916	-0.05%
2023/05/17	9	96.88	8	97.66	97.90	1	9,528	0.01%
2023/05/16	6	95.50	0	0.00	95.10	6	9,364	0.06%
2023/05/11	0	0.00	1	95.20	95.00	-1	9,485	-0.01%
2023/05/09	1	97.00	0	0.00	97.30	1	9,660	0.01%
2023/05/08	3	98.03	2	98.40	97.20	1	9,808	0.01%
2023/05/05	0	0.00	2	97.40	98.10	-2	9,896	-0.02%
2023/05/04	3	96.33	1	96.20	96.70	2	10,067	0.02%
2023/05/02	2	98.25	2	98.85	98.20	0	10,195	0.00%
2023/04/28	4.1	99.09	4	98.83	98.60	0.1	10,223	0.00%
2023/04/27	1	98.70	1	98.40	98.50	0	10,153	0.00%
2023/04/26	2	96.30	2	98.60	98.40	0	10,172	0.00%
2023/04/25	4.3	97.89	3.3	96.35	96.40	1	10,097	0.01%
2023/04/24	0	0.00	2.1	100.52	101.50	-2.1	10,049	-0.02%
2023/04/21	2.1	98.60	8	97.99	98.20	-5.9	10,022	-0.06%
2023/04/20	3	99.23	4.9	100.37	100.00	-1.9	10,003	-0.02%
2023/04/19	5	102.10	6	103.25	101.50	-1	10,094	-0.01%
2023/04/18	2	101.25	0	0.00	101.50	2	10,103	0.02%
2023/04/17	7	102.86	13	102.19	102.50	-6	10,135	-0.06%
2023/04/14	2.1	101.69	0	0.00	99.20	2.1	10,082	0.02%
2023/04/13	0	0.00	7	100.33	99.30	-7	10,044	-0.07%
2023/04/12	8	102.13	0.1	101.50	102.50	8	9,937	0.08%
2023/04/11	6.1	103.00	8	103.38	103.00	-2	9,756	-0.02%
2023/04/10	1	98.80	0	0.00	98.80	1	9,568	0.01%
2023/04/07	1	94.30	4.2	95.29	95.30	-3.2	9,463	-0.03%
2023/04/06	14.2	94.37	2.3	94.34	94.10	11.9	9,350	0.13%
2023/03/31	6	98.58	19	97.72	97.30	-13	9,237	-0.14%
2023/03/30	4	97.85	5	97.56	97.80	-1	9,224	-0.01%
2023/03/29	11	97.46	9	98.06	96.70	2	9,142	0.02%
2023/03/28	9.2	97.88	18.1	97.99	97.70	-8.9	9,014	-0.10%
2023/03/27	9.6	97.35	16	97.83	98.00	-6.4	8,784	-0.07%
2023/03/24	3	93.80	1	93.90	94.00	2	8,744	0.02%
2023/03/23	24	94.44	12	94.59	93.20	12	8,620	0.14%
2023/03/22	35	95.16	79	95.73	95.40	-44	8,401	-0.52%
2023/03/21	12	92.19	6.8	91.91	92.50	5.2	7,819	0.07%
2023/03/20	0	0.00	7	90.00	90.20	-7	7,651	-0.09%
2023/03/17	0	0.00	2	88.45	89.50	-2	7,608	-0.03%
2023/03/16	3	87.73	1	88.30	86.80	2	7,566	0.03%
2023/03/15	1	88.30	1	89.20	88.20	0	7,605	0.00%
2023/03/14	2	88.55	0	0.00	88.10	2	7,634	0.03%
2023/03/13	3	87.50	4	88.55	89.30	-1	7,659	-0.01%
2023/03/10	5.2	87.67	9	87.81	87.70	-3.8	7,646	-0.05%
2023/03/09	15.1	89.51	2	89.15	89.40	13.1	7,705	0.17%
2023/03/08	13	92.60	4.2	92.59	92.50	8.8	7,507	0.12%
2023/03/07	6	92.38	11.1	92.55	93.00	-5.1	7,641	-0.07%
2023/03/06	2	91.45	1.4	91.53	90.90	0.6	7,540	0.01%
2023/03/03	2	90.55	9	91.13	90.40	-7	7,685	-0.09%
2023/03/02	9	89.93	3.2	89.66	89.90	5.8	7,714	0.08%
2023/03/01	25	91.37	13	92.12	90.80	12	7,713	0.16%
2023/02/24	14.3	91.05	21	91.00	92.10	-6.7	7,631	-0.09%
2023/02/23	4	88.35	14	88.70	89.00	-10	7,430	-0.13%
2023/02/22	17	87.30	3	87.03	87.10	14	7,565	0.19%
2023/02/21	11	89.20	8	89.60	88.60	3	7,570	0.04%
2023/02/20	16	89.03	11	88.95	88.50	5	7,537	0.07%
2023/02/17	5	86.80	11.1	87.45	87.70	-6.1	7,443	-0.08%
2023/02/16	2	87.80	5	87.96	88.10	-3	7,570	-0.04%
2023/02/15	4	86.90	4	86.98	87.10	0	7,865	0.00%
2023/02/14	4	86.70	7	87.13	86.50	-3	8,028	-0.04%
2023/02/13	15.1	86.38	6	86.15	86.50	9	8,196	0.11%
2023/02/10	19	86.64	4.1	85.13	85.10	14.9	8,434	0.18%
2023/02/09	5.1	86.88	2.1	86.85	86.90	3	8,363	0.04%
2023/02/08	5.3	87.63	3.1	88.10	87.80	2.2	8,250	0.03%
2023/02/07	8.1	87.74	2.1	88.30	88.00	6	8,254	0.07%
2023/02/06	7.1	90.50	5	91.02	89.50	2.1	8,203	0.03%
2023/02/03	12.1	93.62	12.2	93.85	93.40	-0.2	8,194	0.00%
2023/02/02	22.5	92.44	13	91.88	93.50	9.5	8,215	0.12%
2023/02/01	10.1	88.65	8	88.84	89.10	2.1	8,135	0.03%
2023/01/31	5	86.98	3	87.27	87.30	2	8,206	0.02%
2023/01/30	3	88.17	1	89.30	88.00	2	8,258	0.02%
2023/01/17	2	88.05	0	0.00	88.00	2	8,342	0.02%
2023/01/16	3	87.77	3	88.43	88.70	0	8,462	0.00%
2023/01/13	4	89.05	5	89.10	89.30	-1	8,529	-0.01%
2023/01/12	4	89.48	2	89.45	88.60	2	8,742	0.02%
2023/01/11	3	92.57	1	92.50	90.90	2	8,825	0.02%
2023/01/10	1	91.40	1.1	91.76	91.80	-0.1	8,935	0.00%
2023/01/09	2	89.25	12	89.84	91.00	-10	9,201	-0.11%
2023/01/06	4.1	87.32	9	86.63	87.20	-4.9	9,460	-0.05%
2023/01/05	5	86.40	1	88.00	85.20	4	9,816	0.04%
2023/01/04	13	87.77	5	87.72	87.00	8	9,979	0.08%
2023/01/03	4	88.03	4	88.13	89.20	0	10,081	0.00%
2022/12/30	2	88.15	3	87.40	86.80	-1	10,259	-0.01%
2022/12/29	2	85.20	2	86.70	87.00	0	10,578	0.00%
2022/12/28	3	86.83	1	86.40	85.80	2	10,960	0.02%
2022/12/26	3	89.17	3	88.80	89.00	0	11,494	0.00%
2022/12/23	2	88.20	0	0.00	88.40	2	11,992	0.02%
2022/12/22	4	89.38	2	90.60	89.40	2	12,229	0.02%
2022/12/21	1	92.20	0	0.00	90.20	1	12,393	0.01%
2022/12/20	3	92.50	0.1	94.80	91.80	2.9	12,656	0.02%
2022/12/16	2	94.75	3	93.93	95.70	-1	13,483	-0.01%
2022/12/14	0	0.00	0.1	96.80	97.00	-0.1	13,841	0.00%
2022/12/13	0	0.00	0	96.50	95.00	0	14,007	0.00%
2022/12/09	4	96.53	4	95.70	95.50	0	14,169	0.00%
2022/12/08	1	95.40	1	94.80	95.20	0	14,202	0.00%
2022/12/07	5	95.84	5.2	96.30	95.50	-0.2	14,220	0.00%
2022/12/06	9.1	98.56	9.1	99.10	97.90	0	14,235	0.00%
2022/12/05	1.2	98.96	2	99.45	98.30	-0.8	14,275	-0.01%
2022/12/02	2.2	99.29	1	99.60	99.10	1.2	14,301	0.01%
2022/12/01	3	100.10	14	101.08	100.50	-11	14,353	-0.08%
2022/11/30	7	97.73	6	97.93	97.50	1	14,355	0.01%
2022/11/29	10.1	98.35	10	98.32	97.50	0.1	14,502	0.00%
2022/11/28	0	0.00	11	101.55	102.50	-11	14,402	-0.08%
2022/11/25	20.1	99.51	25.1	99.54	100.00	-5	14,421	-0.03%
2022/11/24	1.1	99.91	8.8	100.51	100.50	-7.7	14,483	-0.05%
2022/11/23	1	98.80	6	98.70	98.70	-5	14,507	-0.03%
2022/11/22	4	97.00	0	0.00	97.10	4	14,530	0.03%
2022/11/21	6	99.15	12	99.85	98.50	-6	14,571	-0.04%
2022/11/18	22	98.87	14	99.56	97.10	8	14,534	0.06%
2022/11/17	0	0.00	17	98.04	98.70	-17	14,434	-0.12%
2022/11/16	12	96.58	14	96.95	96.80	-2	14,513	-0.01%
2022/11/15	9	96.30	4	96.43	95.60	5	14,608	0.03%
2022/11/14	4	97.08	16	97.06	97.30	-12	14,948	-0.08%
2022/11/11	22.4	95.53	18	94.89	94.00	4.4	15,166	0.03%
2022/11/10	15	93.42	18	93.51	94.00	-3	15,028	-0.02%
2022/11/09	11	91.31	19	91.27	92.00	-8	15,278	-0.05%
2022/11/08	41	91.45	44	91.10	89.20	-3	15,431	-0.02%
2022/11/07	21	88.81	12	88.09	87.60	9	15,185	0.06%
2022/11/04	9	86.86	7.1	87.52	88.10	1.9	15,145	0.01%
2022/11/03	13	87.45	11.1	87.65	87.80	1.9	15,102	0.01%
2022/11/02	5	87.30	9	87.39	88.20	-4	15,053	-0.03%
2022/11/01	3	85.83	5.1	86.66	86.50	-2.1	15,093	-0.01%
2022/10/31	1	85.30	8	84.69	85.60	-7	14,949	-0.05%
2022/10/28	5.1	81.58	20	82.74	82.10	-15	14,853	-0.10%
2022/10/27	38.1	80.74	24.1	79.54	81.50	14.1	14,807	0.10%
2022/10/26	24.1	77.70	23	77.22	76.90	1.1	14,684	0.01%
2022/10/25	7	78.73	10	79.00	78.40	-3	14,672	-0.02%
2022/10/24	15.1	80.67	13	80.28	80.00	2.1	14,785	0.01%
2022/10/21	5	81.68	3	80.73	79.90	2	14,848	0.01%
2022/10/20	18	80.49	16	81.39	82.30	2	14,883	0.01%
2022/10/19	26	83.55	26.1	84.26	83.00	-0.1	14,935	0.00%
2022/10/18	38	84.35	31.2	83.83	83.00	6.9	15,190	0.05%
2022/10/17	7.1	84.19	11.2	85.03	84.60	-4.1	15,263	-0.03%
2022/10/14	10.3	90.59	17	89.91	88.00	-6.7	15,056	-0.04%
2022/10/13	32.2	91.49	26.1	90.26	88.80	6.1	14,846	0.04%
2022/10/12	26.1	86.54	32	87.16	90.50	-5.9	14,838	-0.04%
2022/10/11	4	86.80	6	84.70	85.10	-2	15,139	-0.01%
2022/10/07	4	94.25	2	93.45	91.50	2	15,242	0.01%
2022/10/06	8	96.48	9.1	95.64	94.80	-1.1	15,505	-0.01%
2022/10/05	17	94.39	18.3	93.62	94.60	-1.3	15,616	-0.01%
2022/10/04	11.4	94.65	13.3	93.22	92.90	-1.9	15,765	-0.01%
2022/10/03	10.1	94.12	5	94.00	93.80	5.1	15,903	0.03%
2022/09/30	73	88.64	14	91.51	92.80	59	15,691	0.38%
2022/09/29	32.2	89.24	40	87.62	86.00	-7.8	15,337	-0.05%
2022/09/28	12	91.43	14.4	90.56	89.20	-2.4	15,337	-0.02%
2022/09/27	5.1	95.87	7.1	93.98	94.00	-2	15,426	-0.01%
2022/09/26	24.1	96.88	17.7	97.59	97.00	6.4	15,254	0.04%
2022/09/23	17.2	99.91	35.5	100.07	102.00	-18.3	15,044	-0.12%
2022/09/22	4.1	93.85	4	93.75	95.00	0.1	14,706	0.00%
2022/09/21	1.3	92.15	6	92.22	93.70	-4.7	14,786	-0.03%
2022/09/20	7.1	91.05	10	91.00	91.10	-2.9	14,894	-0.02%
2022/09/19	4.4	90.05	5	90.06	88.10	-0.6	15,034	0.00%
2022/09/02	1	81.80	0	0.00	80.10	1	16,650	0.01%
2022/09/01	2	82.00	2	81.30	81.00	0	17,967	0.00%
2022/08/31	13	83.37	14	83.11	83.60	-1	18,273	-0.01%
2022/08/30	3	82.83	4	82.45	82.10	-1	18,237	-0.01%
2022/08/29	2	80.90	0.1	80.60	80.50	1.9	18,158	0.01%
2022/08/26	7	83.59	2.1	83.36	83.40	5	18,113	0.03%
2022/08/25	24.2	84.35	26	83.50	83.80	-1.9	18,032	-0.01%
2022/08/24	7	81.39	7	81.80	80.30	0	17,975	0.00%
2022/08/23	3	82.07	2	82.25	82.30	1	18,000	0.01%
2022/08/22	0	0.00	5	84.28	82.10	-5	18,094	-0.03%
2022/08/19	2	83.75	7	83.56	83.10	-5	18,040	-0.03%
2022/08/18	9	83.11	10	82.62	83.00	-1	18,263	-0.01%
2022/08/17	8	82.87	8	82.58	82.70	0	18,257	0.00%
2022/08/16	9	82.22	18	81.76	82.30	-9	18,279	-0.05%
2022/08/15	5	81.00	10	80.07	80.50	-5	18,163	-0.03%
2022/08/12	2	78.85	33	79.74	78.60	-31	18,131	-0.17%
2022/08/11	7	80.43	8	79.11	79.00	-1	18,111	-0.01%
2022/08/10	3	79.07	4.7	78.54	79.30	-1.7	18,135	-0.01%
2022/08/09	16	76.06	10	76.83	77.50	6	17,820	0.03%
2022/08/08	40	72.55	10	72.38	73.90	30	17,699	0.17%
2022/08/05	33	72.03	28	72.29	72.00	5	17,868	0.03%
2022/08/04	16.2	73.10	7	73.00	72.00	9.2	17,561	0.05%
2022/08/03	1.2	80.38	0	0.00	79.90	1.2	17,371	0.01%
2022/08/02	5	79.90	0	0.00	80.40	5	17,544	0.03%
2022/08/01	0.3	81.20	3	81.03	81.10	-2.7	17,685	-0.02%
2022/07/29	10	82.10	3	81.80	81.30	7	17,828	0.04%
2022/07/28	3	82.20	3.6	80.82	81.30	-0.6	18,013	0.00%
2022/07/27	0	0.00	1	81.40	82.00	-1	17,969	-0.01%
2022/07/26	1	81.20	0	0.00	80.60	1	17,962	0.01%
2022/07/25	4	83.93	1	82.30	82.00	3	18,124	0.02%
2022/07/22	0	0.00	1	83.40	83.20	-1	18,249	-0.01%
2022/07/21	13	82.55	15	82.10	82.70	-2	18,378	-0.01%
2022/07/20	13	82.71	13	82.09	82.00	0	18,350	0.00%
2022/07/19	3	79.97	2	79.20	79.30	1	18,343	0.01%
2022/07/18	5	78.38	8	77.98	78.60	-3	18,432	-0.02%
2022/07/15	13	78.70	13	78.45	78.10	0	18,611	0.00%
2022/07/14	3	74.30	23	76.01	78.00	-20	18,439	-0.11%
2022/07/13	19	73.79	25	73.73	72.80	-6	18,099	-0.03%
2022/07/12	4	70.45	2	70.00	69.30	2	17,954	0.01%
2022/07/11	4	71.20	10	72.18	73.00	-6	17,971	-0.03%
2022/07/08	19	71.54	14	71.54	72.00	5	17,874	0.03%
2022/07/07	15	67.17	14	69.19	69.60	1	17,515	0.01%
2022/07/06	3	67.13	3	66.90	67.80	0	17,041	0.00%
2022/07/05	22	64.87	29	66.17	66.70	-7	16,886	-0.04%
2022/07/04	16	65.72	17	66.39	67.80	-1	16,571	-0.01%
2022/07/01	26	70.33	18	72.06	68.50	8	16,229	0.05%
2022/06/30	18	77.71	15	78.73	76.10	3	15,884	0.02%
2022/06/29	4	85.10	1	84.70	84.50	3	15,899	0.02%
2022/06/28	4	85.35	3	84.70	84.50	1	15,979	0.01%
2022/06/27	6	84.33	7	84.71	85.50	-1	16,184	-0.01%
2022/06/24	22	83.61	13.1	84.00	83.00	8.9	16,060	0.06%
2022/06/23	3	80.93	7	80.41	79.50	-4	15,859	-0.03%
2022/06/22	2	78.50	3	79.47	78.60	-1	15,933	-0.01%
2022/06/21	6	80.40	10	80.49	80.90	-4	15,950	-0.03%
2022/06/20	2	79.65	0	0.00	78.00	2	16,223	0.01%
2022/06/17	32	79.96	21	81.42	79.70	11	16,427	0.07%
2022/06/16	14.1	86.53	14	86.77	83.10	0.1	16,176	0.00%
2022/06/15	12.1	89.67	4	88.60	87.60	8.1	16,094	0.05%
2022/06/14	31.1	90.94	12	91.03	91.00	19.1	15,995	0.12%
2022/06/13	84	93.26	63.1	93.46	93.70	20.9	15,559	0.13%
2022/06/10	42	89.71	76	91.68	92.90	-34	14,723	-0.23%
2022/06/09	14	83.49	23	82.72	84.50	-9	13,433	-0.07%
2022/06/08	4	80.55	0	0.00	79.80	4	13,093	0.03%
2022/06/07	0	0.00	1	79.80	80.30	-1	13,185	-0.01%
2022/06/06	2	79.95	2	80.15	79.70	0	13,305	0.00%
2022/06/02	2	81.25	1	81.80	81.10	1	13,452	0.01%
2022/06/01	11	82.23	4.5	82.32	81.00	6.5	13,610	0.05%
2022/05/31	2	81.05	2	81.65	81.30	0	13,574	0.00%
2022/05/30	11	80.14	15	80.27	80.90	-4	13,569	-0.03%
2022/05/27	12	77.25	13	77.29	77.60	-1	13,579	-0.01%
2022/05/26	7	77.50	4	78.11	76.10	3	13,660	0.02%
2022/05/25	4	79.90	0	0.00	79.80	4	13,603	0.03%
2022/05/24	4	80.20	14	80.81	79.40	-10	13,724	-0.07%
2022/05/23	3	82.67	0	0.00	81.90	3	13,716	0.02%
2022/05/20	3	82.53	8	82.43	81.60	-5	13,890	-0.04%
2022/05/19	1	83.00	0	0.00	82.60	1	14,125	0.01%
2022/05/18	7	86.97	6	86.68	85.40	1	14,076	0.01%
2022/05/17	3	86.17	3	84.70	87.10	0	14,059	0.00%
2022/05/16	13	86.62	13	86.98	86.10	0	14,156	0.00%
2022/05/13	9	85.48	37	84.42	85.50	-28	14,000	-0.20%
2022/05/12	2.3	83.04	5	83.24	82.20	-2.7	13,723	-0.02%
2022/05/11	6	82.75	3	82.13	82.20	3	13,722	0.02%
2022/05/10	12	80.84	8.4	81.18	82.00	3.6	13,907	0.03%
2022/05/06	1	81.50	2.4	81.92	81.80	-1.4	14,152	-0.01%
2022/05/05	34	85.38	3	87.40	85.00	31	14,313	0.22%
2022/05/04	6	84.38	6	85.20	84.70	0	14,319	0.00%
2022/04/29	8	84.58	10	84.05	83.00	-2	14,949	-0.01%
2022/04/28	11.4	84.17	13	84.27	84.40	-1.6	15,188	-0.01%
2022/04/27	2	78.50	4	80.83	82.20	-2	15,409	-0.01%
2022/04/26	0	0.00	2	80.20	78.90	-2	15,952	-0.01%
2022/04/25	13	78.47	0	0.00	78.20	13	17,592	0.07%
2022/04/22	13	84.62	5	83.66	83.20	8	18,309	0.04%
2022/04/21	6	86.55	20	88.00	88.60	-14	18,150	-0.08%
2022/04/20	1	83.80	6	83.58	83.90	-5	17,843	-0.03%
2022/04/19	4	81.65	5	81.76	81.90	-1	17,777	-0.01%
2022/04/15	6	81.52	0.7	80.60	80.40	5.3	17,699	0.03%
2022/04/14	5	83.50	3	84.00	84.70	2	17,725	0.01%
2022/04/13	0	0.00	7	82.64	82.70	-7	17,740	-0.04%
2022/04/12	2	81.50	2	81.65	81.50	0	17,866	0.00%
2022/04/11	9.2	81.06	4	80.83	80.60	5.2	18,185	0.03%
2022/04/08	17.3	85.10	12	85.07	84.30	5.3	18,338	0.03%
2022/04/07	3.4	84.64	11	85.57	83.70	-7.6	18,264	-0.04%
2022/04/06	5.2	88.25	3	88.07	86.50	2.2	18,269	0.01%
2022/04/01	10.2	88.12	52	86.63	88.10	-41.8	18,349	-0.23%
2022/03/31	3.5	86.14	6	85.47	85.00	-2.5	18,987	-0.01%
2022/03/30	33.5	87.36	15	87.19	87.50	18.5	19,497	0.09%
2022/03/29	4	84.75	7	85.27	84.90	-3	19,574	-0.02%
2022/03/28	1	84.50	1	84.10	84.10	0	19,911	0.00%
2022/03/25	10	84.53	8	84.11	84.30	2	20,157	0.01%
2022/03/23	6	84.65	12	83.66	84.00	-6	19,952	-0.03%
2022/03/22	13	83.09	24	83.26	83.20	-11	19,614	-0.06%
2022/03/21	7	80.84	3	81.27	81.10	4	19,165	0.02%
2022/03/18	2	79.45	20	78.68	80.20	-18	19,076	-0.09%
2022/03/17	6	76.98	16	77.39	78.00	-10	18,924	-0.05%
2022/03/16	25	72.55	4	72.53	72.70	21	18,806	0.11%
2022/03/15	1	74.20	1	74.90	73.70	0	19,070	0.00%
2022/03/14	1	77.50	0	0.00	76.20	1	19,058	0.01%
2022/03/11	0	0.00	4	77.70	77.50	-4	19,096	-0.02%
2022/03/10	2	77.05	7	76.99	77.40	-5	19,112	-0.03%
2022/03/09	0	0.00	2	74.15	74.50	-2	19,083	-0.01%
2022/03/08	12	74.09	2	74.45	73.00	10	19,352	0.05%
2022/03/07	7	76.76	11	77.59	75.90	-4	19,490	-0.02%
2022/03/04	10	81.04	1	81.30	79.90	9	19,604	0.05%
2022/03/03	10	82.45	2	81.85	81.20	8	19,587	0.04%
2022/03/02	3	81.47	1	81.70	82.00	2	19,606	0.01%
2022/03/01	1	84.00	5	83.68	83.00	-4	19,523	-0.02%
2022/02/25	2	81.35	1	83.50	80.70	1	19,416	0.01%
2022/02/24	9	80.89	4	81.98	80.90	5	19,268	0.03%
2022/02/23	1	81.10	1	82.60	82.60	0	19,255	0.00%
2022/02/22	3	78.87	13	80.05	79.10	-10	19,533	-0.05%
2022/02/21	20	82.49	9	82.01	81.50	11	19,734	0.06%
2022/02/18	5	82.04	8	81.74	82.30	-3	19,605	-0.02%
2022/02/17	19	82.76	12	82.23	81.70	7	19,788	0.04%
2022/02/16	9	82.46	14	82.01	82.20	-5	20,081	-0.02%
2022/02/15	4	80.20	4	79.50	79.70	0	20,243	0.00%
2022/02/14	2	80.50	1	79.90	80.90	1	20,233	0.00%
2022/02/11	4	80.90	7	81.09	80.50	-3	20,318	-0.01%
2022/02/10	16	81.76	20	81.57	80.30	-4	20,465	-0.02%
2022/02/09	8	82.03	0	0.00	82.00	8	20,238	0.04%
2022/02/08	22	80.92	13	81.55	82.30	9	20,134	0.04%
2022/02/07	13	78.42	5	78.20	79.20	8	20,136	0.04%
2022/01/26	2	75.20	10	75.57	75.30	-8	19,988	-0.04%
2022/01/25	14	77.05	22	76.22	74.60	-8	20,253	-0.04%
2022/01/24	18	78.47	13	78.84	78.40	5	19,943	0.03%
2022/01/21	24.1	80.71	14	80.96	79.80	10.1	19,748	0.05%
2022/01/20	17	84.99	12	85.45	84.20	5	19,449	0.03%
2022/01/19	24.4	87.15	22.1	85.37	88.50	2.3	19,270	0.01%
2022/01/18	77.1	84.76	75.5	84.49	86.50	1.6	18,766	0.01%
2022/01/17	20	79.94	121	80.83	81.90	-101	17,478	-0.58%	大賣/鉅額交易
2022/01/14	3	72.20	17	73.92	74.60	-14	17,043	-0.08%
2022/01/13	4	73.48	4	73.88	73.40	0	17,029	0.00%
2022/01/12	3	72.93	4	73.93	73.10	-1	17,087	-0.01%
2022/01/11	7	73.09	3	73.00	73.00	4	17,225	0.02%
2022/01/10	3	73.00	1	74.30	74.40	2	17,230	0.01%
2022/01/07	23.1	73.39	15	74.79	73.80	8.1	17,320	0.05%
2022/01/06	15	75.71	2	76.10	75.70	13	17,216	0.08%
2022/01/05	21	78.40	15	79.91	76.90	6	17,223	0.03%
2022/01/04	17	79.16	31	79.85	79.80	-14	17,119	-0.08%
2022/01/03	19	78.80	28.1	78.43	78.40	-9.1	17,047	-0.05%
2021/12/30	12	75.95	0	0.00	76.00	12	17,006	0.07%
2021/12/29	4	76.53	10	76.33	77.00	-6	17,188	-0.03%
2021/12/28	19	75.63	16	75.52	75.30	3	17,376	0.02%
2021/12/27	60.1	80.64	27.1	79.04	76.80	33	17,290	0.19%
2021/12/24	12	79.28	14	79.27	79.50	-2	16,521	-0.01%
2021/12/23	4	77.60	14	77.09	76.10	-10	16,079	-0.06%
2021/12/22	43	76.46	47.2	76.44	76.80	-4.2	16,097	-0.03%
2021/12/21	25	74.53	32	74.45	74.80	-7	16,350	-0.04%
2021/12/20	1	71.70	4	72.23	72.10	-3	16,748	-0.02%
2021/12/17	4	72.10	1	72.90	71.80	3	17,353	0.02%
2021/12/16	3	71.80	27	72.67	72.90	-24	18,473	-0.13%
2021/12/15	2	70.65	1	70.80	71.20	1	18,797	0.01%
2021/12/14	8	69.94	0.2	71.00	69.70	7.8	19,915	0.04%
2021/12/13	11	71.15	2	71.65	70.80	9	19,967	0.05%
2021/12/10	2	71.85	3	72.47	71.80	-1	20,003	0.00%
2021/12/09	221	73.89	226	72.80	71.80	-5	20,153	-0.02%	大買/大賣/
2021/12/08	0	0.00	51	72.49	71.70	-51	20,243	-0.25%
2021/12/07	4	71.68	0	0.00	71.40	4	20,510	0.02%
2021/12/06	12	71.92	100	71.90	71.50	-88	20,847	-0.42%
2021/12/03	3	73.20	0	0.00	73.10	3	21,083	0.01%
2021/12/02	184	75.66	15	75.78	73.40	169	21,248	0.80%	大買/鉅額交易
2021/12/01	1	73.70	11	74.08	74.80	-10	21,001	-0.05%
2021/11/30	5	72.80	8	72.49	71.90	-3	20,871	-0.01%
2021/11/29	1	67.70	26	69.90	70.20	-25	20,898	-0.12%
2021/11/26	14	68.61	65	70.09	68.60	-51	21,168	-0.24%
2021/11/24	31	70.97	5	70.40	71.70	26	21,825	0.12%
2021/11/23	12.2	70.75	2	70.75	69.50	10.2	22,059	0.05%
2021/11/22	7	71.39	3	72.07	71.20	4	22,250	0.02%
2021/11/19	23	72.38	29	73.48	72.00	-6	22,468	-0.03%
2021/11/18	9	75.76	6	77.07	74.30	3	22,692	0.01%
2021/11/17	2	75.30	2	75.50	76.60	0	22,937	0.00%
2021/11/16	7	75.99	3	76.17	76.10	4	23,234	0.02%
2021/11/15	67	76.55	33	76.76	77.10	34	23,129	0.15%
2021/11/12	14	73.20	22	73.09	72.90	-8	22,814	-0.04%
2021/11/11	0.1	70.00	4	70.53	70.30	-3.9	22,494	-0.02%
2021/11/10	4	69.45	2	69.60	69.30	2	22,421	0.01%
2021/11/09	1.1	71.44	8	71.44	71.40	-6.9	22,333	-0.03%
2021/11/08	3	69.20	1	70.40	68.90	2	22,056	0.01%
2021/11/05	2	70.75	0	0.00	69.80	2	22,045	0.01%
2021/11/04	1	71.10	23.1	71.44	70.50	-22.1	21,995	-0.10%
2021/11/03	4	68.33	10	68.68	69.20	-6	21,721	-0.03%
2021/11/02	9	68.29	25	68.77	68.70	-16	21,595	-0.07%
2021/11/01	6	66.40	3	66.93	66.80	3	21,179	0.01%
2021/10/29	3	66.43	10.1	66.64	66.40	-7.1	21,456	-0.03%
2021/10/28	8	66.24	6	66.77	66.10	2	21,356	0.01%
2021/10/27	9	66.39	6	67.12	66.50	3	21,276	0.01%
2021/10/26	30	67.05	22	67.76	66.10	8	21,051	0.04%
2021/10/25	13	66.47	17	66.72	67.60	-4	20,900	-0.02%
2021/10/22	17	68.57	28	68.79	69.50	-11	20,581	-0.05%
2021/10/21	6	65.50	2	65.85	65.40	4	20,217	0.02%
2021/10/20	6	65.98	2	65.60	65.60	4	20,230	0.02%
2021/10/19	14	66.99	15	66.17	65.20	-1	20,243	0.00%
2021/10/18	8	64.75	4	65.15	64.00	4	20,262	0.02%
2021/10/15	0.1	65.90	11	65.85	65.40	-11	20,318	-0.05%
2021/10/14	6	64.05	12	64.80	63.60	-6	20,393	-0.03%
2021/10/13	18	64.53	10	65.10	63.50	8	20,486	0.04%
2021/10/12	4	66.28	3	66.53	66.50	1	20,602	0.00%
2021/10/08	15	67.34	21	67.47	67.20	-6	20,877	-0.03%
2021/10/07	20	65.50	33	65.32	66.20	-13	20,748	-0.06%
2021/10/06	16	63.06	1	65.10	61.90	15	20,929	0.07%
2021/10/05	8	62.83	18	63.96	65.30	-10	21,158	-0.05%
2021/10/04	4	61.78	3	62.57	61.10	1	21,377	0.00%
2021/10/01	18	63.10	8	62.15	62.00	10	21,852	0.05%
2021/09/30	13	65.07	11	65.78	65.00	2	22,125	0.01%
2021/09/29	27	65.43	13	65.80	64.40	14	22,091	0.06%
2021/09/28	23	66.41	6.1	67.41	68.30	16.9	21,963	0.08%
2021/09/27	33	68.07	17	67.96	67.80	16	21,377	0.07%
2021/09/24	36	74.02	23	74.00	73.20	13	20,841	0.06%
2021/09/23	91	76.25	104	76.46	75.20	-13	20,504	-0.06%	大賣/
2021/09/22	22	72.60	8.1	72.80	74.00	13.9	19,655	0.07%
2021/09/17	41	72.17	99.3	73.07	74.00	-58.3	19,780	-0.29%
2021/09/16	2	67.90	2.1	68.19	68.10	-0.1	19,538	0.00%
2021/09/15	2	67.45	2.1	68.03	67.90	-0.1	20,570	0.00%
2021/09/14	11	66.80	21	66.78	67.10	-10	21,067	-0.05%
2021/09/13	51	67.59	2	67.40	66.80	49	21,772	0.23%
2021/09/10	15	69.95	10.2	70.55	71.40	4.8	22,090	0.02%
2021/09/09	14	67.36	15.2	67.52	69.00	-1.2	22,192	-0.01%
2021/09/08	7.3	64.42	3	65.90	63.40	4.3	21,866	0.02%
2021/09/07	13.2	68.18	12	68.18	67.50	1.2	21,743	0.01%
2021/09/06	7	71.73	7	71.13	71.00	0	21,739	0.00%
2021/09/03	5.3	71.89	5	71.82	72.80	0.3	22,282	0.00%
2021/09/02	63.1	73.31	44	71.90	71.80	19.1	22,925	0.08%
2021/09/01	7.2	72.83	18	73.61	73.90	-10.9	22,892	-0.05%
2021/08/31	33	72.48	46	72.42	73.50	-13	22,774	-0.06%
2021/08/30	0	0.00	12	69.65	70.20	-12	22,515	-0.05%
2021/08/27	17	68.18	8	67.73	67.00	9	22,888	0.04%
2021/08/26	24	71.83	13	71.05	71.00	11	22,684	0.05%
2021/08/25	7	72.69	8	72.69	73.60	-1	22,699	0.00%
2021/08/24	15	71.49	22	71.21	71.90	-7	22,793	-0.03%
2021/08/23	32	68.04	22	68.34	68.40	10	22,466	0.04%
2021/08/20	0	0.00	17	68.02	68.30	-17	21,927	-0.08%
2021/08/19	2	62.20	2	62.10	62.10	0	21,540	0.00%
2021/08/18	0	0.00	3	63.40	64.20	-3	21,563	-0.01%
2021/08/17	1.3	58.50	0	0.00	58.40	1.3	21,806	0.01%
2021/08/16	0	0.00	10	61.70	61.80	-10	21,904	-0.05%
2021/08/13	1	64.20	0	0.00	63.00	1	22,091	0.00%
2021/08/11	11	67.34	0	0.00	66.70	11	22,430	0.05%
2021/08/10	0	0.00	2	68.70	67.60	-2	22,891	-0.01%
2021/08/09	1	72.40	1	71.70	69.80	0	23,158	0.00%
2021/08/06	0	0.00	5	71.96	72.00	-5	23,356	-0.02%
2021/08/05	19	72.10	0	0.00	71.60	19	23,597	0.08%
2021/08/04	29	74.29	10	73.17	72.90	19	23,730	0.08%
2021/08/02	0	0.00	2	73.05	72.60	-2	23,615	-0.01%
2021/07/30	8.2	71.74	1	73.70	71.50	7.2	23,555	0.03%
2021/07/29	7	72.13	9	72.56	72.50	-2	23,566	-0.01%
2021/07/28	3	71.93	9	71.07	72.20	-6	23,539	-0.03%
2021/07/27	7	74.54	4	72.98	73.00	3	23,608	0.01%
2021/07/26	3	74.77	18	75.11	75.80	-15	23,587	-0.06%
2021/07/23	11	74.84	0	0.00	73.70	11	23,536	0.05%
2021/07/22	9	75.06	10	75.62	75.60	-1	23,612	0.00%
2021/07/21	8	75.23	1.2	75.21	74.00	6.9	23,653	0.03%
2021/07/20	9	73.70	26	74.20	74.90	-17	23,966	-0.07%
2021/07/19	16	76.05	8	76.31	75.50	8	24,015	0.03%
2021/07/16	16	76.83	14	76.86	77.40	2	23,986	0.01%
2021/07/15	25	78.72	9.1	78.17	77.90	16	23,945	0.07%
2021/07/14	10	78.76	3	78.83	80.10	7	23,673	0.03%
2021/07/13	30	80.88	15	79.80	79.50	15	23,558	0.06%
2021/07/12	35	80.28	60.3	81.11	80.00	-25.3	23,234	-0.11%
2021/07/09	61.1	77.56	21	78.85	77.10	40.1	22,821	0.18%
2021/07/08	48	75.59	51.5	76.86	77.90	-3.5	22,565	-0.02%
2021/07/07	30	73.01	19	72.28	71.50	11	22,038	0.05%
2021/07/06	39	69.52	41	70.47	70.50	-2	21,536	-0.01%
2021/07/05	10	68.80	22	69.83	69.00	-12	21,469	-0.06%
2021/07/02	152	66.80	153	66.71	67.30	-1	21,371	0.00%	大買/大賣/
2021/07/01	6	66.20	13	67.08	66.90	-7	21,323	-0.03%
2021/06/30	14	67.41	15	68.32	66.90	-1	21,245	0.00%
2021/06/29	6	67.97	39	68.03	68.60	-33	21,157	-0.16%
2021/06/28	26	69.69	26	69.04	68.50	0	20,979	0.00%
2021/06/25	348	69.56	338	68.14	67.50	10	20,524	0.05%	大買/大賣/
2021/06/24	63	66.31	21	65.90	66.60	42	19,750	0.21%
2021/06/23	6	64.17	39	64.81	67.30	-33	18,688	-0.18%
2021/06/22	65	62.98	60	62.83	61.20	5	18,167	0.03%
2021/06/21	62	61.62	40.2	60.08	62.20	21.8	17,304	0.13%
2021/06/18	12	60.08	10	59.59	58.20	2	16,717	0.01%
2021/06/17	1	58.70	7	59.06	59.30	-6	16,341	-0.04%
2021/06/16	7	59.47	4	58.88	58.90	3	16,350	0.02%
2021/06/15	7	59.41	3	59.87	59.60	4	16,266	0.02%
2021/06/11	13	59.83	11	59.48	58.70	2	16,170	0.01%
2021/06/10	18	59.86	24.6	59.91	61.50	-6.6	15,582	-0.04%
2021/06/09	26	57.07	15.3	56.88	57.00	10.7	14,780	0.07%
2021/06/08	3	57.93	12	57.76	58.00	-9	14,714	-0.06%
2021/06/07	9	57.06	9	56.92	57.10	0	14,632	0.00%
2021/06/04	14	57.45	13	58.69	55.60	1	14,561	0.01%
2021/06/03	4	58.00	2	57.35	57.60	2	14,382	0.01%
2021/06/02	4	57.38	21	57.28	57.40	-17	15,129	-0.11%
2021/06/01	5	56.74	22	57.00	57.10	-17	15,199	-0.11%
2021/05/31	11	54.79	15	54.98	55.20	-4	15,227	-0.03%
2021/05/28	2	52.75	4	52.63	53.10	-2	15,469	-0.01%
2021/05/27	0	0.00	2	52.15	52.50	-2	15,987	-0.01%
2021/05/26	3	53.43	3	53.77	53.10	0	16,018	0.00%
2021/05/25	9	53.46	15	54.63	53.70	-6	16,292	-0.04%
2021/05/24	3	51.93	2	51.85	52.40	1	16,165	0.01%
2021/05/21	11	50.93	0	0.00	51.00	11	16,101	0.07%
2021/05/20	0	0.00	1	51.30	49.15	-1	16,063	-0.01%
2021/05/19	6	50.13	7	50.72	50.80	-1	16,355	-0.01%
2021/05/18	27	50.31	23	50.26	50.50	4	16,269	0.02%
2021/05/17	8	45.78	13	46.80	48.25	-5	16,002	-0.03%
2021/05/14	6	45.66	9	45.55	45.90	-3	15,709	-0.02%
2021/05/13	6	43.97	6	40.33	43.85	0	15,454	0.00%
2021/05/12	5	42.94	20	42.26	41.85	-15	15,261	-0.10%
2021/05/11	10	47.17	9	46.56	46.50	1	15,083	0.01%
2021/05/10	5	50.02	100	50.00	51.00	-95	14,954	-0.64%
2021/05/07	7	48.96	0	0.00	50.00	7	15,094	0.05%
2021/05/06	1	49.20	11	49.10	48.60	-10	15,325	-0.07%
2021/05/05	1	47.80	0	0.00	49.45	1	15,640	0.01%
2021/05/04	4	49.86	3	49.38	48.60	1	15,717	0.01%
2021/05/03	10	52.86	6	53.88	52.40	4	15,715	0.03%
2021/04/29	7.1	54.81	5	54.84	54.90	2.1	15,787	0.01%
2021/04/28	13	54.59	6	55.20	54.40	7	15,954	0.04%
2021/04/27	15	56.01	25	55.96	55.20	-10	16,104	-0.06%
2021/04/26	21	58.05	26	58.15	57.60	-5	16,107	-0.03%
2021/04/23	7	56.47	5	56.02	56.80	2	16,313	0.01%
2021/04/22	1.3	55.05	9.2	55.39	54.50	-7.9	17,306	-0.05%
2021/04/21	13	55.92	15	56.05	55.80	-2	18,548	-0.01%
2021/04/20	22	55.63	5	55.56	55.60	17	18,986	0.09%
2021/04/19	2	54.50	10	54.72	55.00	-8	19,073	-0.04%
2021/04/16	1	54.50	4	54.35	54.50	-3	19,226	-0.02%
2021/04/15	0	0.00	2	52.50	53.30	-2	19,540	-0.01%
2021/04/14	10.4	52.07	6	52.50	52.10	4.4	20,165	0.02%
2021/04/13	15.2	54.20	15	53.49	53.30	0.2	20,424	0.00%
2021/04/12	0	0.00	1	55.60	55.10	-1	20,580	0.00%
2021/04/09	4	55.50	28	55.60	55.60	-24	20,790	-0.12%
2021/04/08	1	56.40	1	56.30	56.30	0	20,714	0.00%
2021/04/07	0	0.00	101	55.00	55.20	-101	20,671	-0.49%	大賣/鉅額交易
2021/04/06	2	54.65	3	55.13	55.00	-1	20,774	0.00%
2021/04/01	39	55.43	7	55.89	55.10	32	20,871	0.15%
2021/03/31	1	55.70	19	55.69	56.20	-18	20,914	-0.09%
2021/03/30	110	54.61	1	54.90	55.20	109	20,906	0.52%	大買/鉅額交易
2021/03/29	2	55.00	1	55.60	54.70	1	21,165	0.00%
2021/03/26	3	55.03	2	55.05	55.00	1	21,781	0.00%
2021/03/25	2	55.35	1	55.50	54.90	1	22,481	0.00%
2021/03/24	2	55.30	6	55.05	55.80	-4	23,017	-0.02%
2021/03/23	4	56.00	41	55.72	55.20	-37	24,177	-0.15%
2021/03/22	8	54.46	2	54.45	54.50	6	25,564	0.02%
2021/03/19	33	54.53	3	54.70	54.90	30	26,379	0.11%
2021/03/18	4	55.33	36	55.69	55.40	-32	26,682	-0.12%
2021/03/17	50	55.13	3	55.30	55.20	47	26,843	0.18%
2021/03/16	2	55.85	6	56.33	56.00	-4	26,959	-0.01%
2021/03/15	2	56.80	27	56.97	56.60	-25	27,473	-0.09%
2021/03/12	7	57.43	3	58.10	56.80	4	28,315	0.01%
2021/03/11	1	56.10	23	56.60	57.20	-22	28,314	-0.08%
2021/03/10	7	56.49	3	56.93	55.80	4	28,369	0.01%
2021/03/09	17	57.10	11	58.21	56.10	6	28,478	0.02%
2021/03/08	13	58.27	33	58.90	58.50	-20	28,130	-0.07%
2021/03/05	10	56.85	18	56.91	57.40	-8	27,418	-0.03%
2021/03/04	12	55.49	6	57.27	55.20	6	27,432	0.02%
2021/03/03	18	56.59	9	56.38	56.00	9	27,244	0.03%
2021/03/02	15	57.13	8	56.98	56.90	7	27,361	0.03%
2021/02/26	5	54.52	1	54.90	54.20	4	27,598	0.01%
2021/02/25	20.4	56.92	7	56.27	55.90	13.4	28,817	0.05%
2021/02/24	10	55.02	44	55.79	56.20	-34	28,672	-0.12%
2021/02/23	10	54.73	4	54.50	54.60	6	28,567	0.02%
2021/02/22	11	55.53	35	55.23	55.30	-24	29,133	-0.08%
2021/02/19	27	56.11	9	55.32	55.20	18	29,472	0.06%
2021/02/18	3	54.53	5	55.24	54.70	-2	29,370	-0.01%
2021/02/17	7	54.76	39	55.27	55.10	-32	29,266	-0.11%
2021/02/05	3	52.73	3	52.67	52.40	0	29,022	0.00%
2021/02/04	2	52.60	6	52.10	52.60	-4	29,098	-0.01%
2021/02/03	4	51.78	7	51.70	51.80	-3	29,153	-0.01%
2021/02/02	2	52.00	0	0.00	52.30	2	29,241	0.01%
2021/02/01	13	51.19	4	51.75	51.70	9	29,392	0.03%
2021/01/29	2	54.95	7	53.84	52.10	-5	29,399	-0.02%
2021/01/28	4	54.48	7	54.13	54.00	-3	29,365	-0.01%
2021/01/27	21	54.56	27	54.58	54.30	-6	29,304	-0.02%
2021/01/26	7	52.53	6	52.80	52.60	1	29,082	0.00%
2021/01/25	20	52.46	1	51.70	52.10	19	29,081	0.07%
2021/01/22	10	52.71	5	52.60	53.30	5	29,043	0.02%
2021/01/21	11	52.38	8	52.61	51.90	3	29,111	0.01%
2021/01/20	12	52.09	15	52.03	51.80	-3	29,221	-0.01%
2021/01/19	8	55.45	2.1	55.61	54.90	5.9	29,169	0.02%
2021/01/18	118	56.66	61	58.07	56.00	57	29,279	0.19%	大買/
2021/01/15	140	59.65	193	60.80	57.20	-53	28,862	-0.18%	大買/大賣/
2021/01/14	65	59.32	58	58.42	58.60	7	28,001	0.02%
2021/01/13	4	53.68	22	54.87	55.80	-18	27,286	-0.07%
2021/01/12	9	51.38	11	51.92	51.90	-2	27,793	-0.01%
2021/01/11	14	51.25	3	51.50	51.30	11	29,346	0.04%
2021/01/08	31	54.79	10	53.97	52.80	21	29,446	0.07%
2021/01/07	31	55.28	87	55.66	54.80	-56	29,322	-0.19%
2021/01/06	9.1	53.88	45	53.70	54.40	-35.9	28,939	-0.12%
2021/01/05	12	52.78	14	52.86	52.90	-2	28,551	-0.01%
2021/01/04	11	52.06	23	51.85	51.90	-12	28,438	-0.04%
2020/12/31	1	50.60	3	50.93	50.50	-2	28,400	-0.01%
2020/12/30	9	51.04	19	51.15	50.90	-10	28,752	-0.03%
2020/12/29	36	50.21	105	50.47	50.30	-69	28,854	-0.24%	大賣/
2020/12/28	28	50.33	36	51.08	50.60	-8	28,837	-0.03%
2020/12/25	51	51.06	2	51.45	50.90	49	28,916	0.17%
2020/12/24	25	51.68	7	52.20	51.80	18	29,015	0.06%
2020/12/23	119	52.30	8	52.19	51.70	111	29,190	0.38%	大買/鉅額交易
2020/12/22	47	54.34	16	53.74	51.50	31	29,768	0.10%
2020/12/21	21	57.09	38	57.40	56.70	-17	29,556	-0.06%
2020/12/18	20	55.93	16	56.31	56.20	4	29,020	0.01%
2020/12/17	144	56.22	62	56.38	55.30	82	28,672	0.29%	大買/
2020/12/16	12	54.84	175	53.86	56.30	-163	27,633	-0.59%	大賣/鉅額交易
2020/12/15	37	52.68	332	52.72	51.70	-295	26,277	-1.12%	大賣/鉅額交易
2020/12/14	14	52.32	59	52.79	52.30	-45	25,856	-0.17%
2020/12/11	9	50.78	27	51.10	51.30	-18	25,771	-0.07%
2020/12/10	66	50.85	26	51.30	50.30	40	25,930	0.15%
2020/12/09	23	52.77	61	53.16	52.00	-38	25,920	-0.15%
2020/12/08	16	51.81	48	52.11	52.20	-32	25,644	-0.12%
2020/12/07	17	50.47	20	50.46	50.10	-3	25,214	-0.01%
2020/12/04	25.3	49.94	6	50.17	49.50	19.3	25,529	0.08%
2020/12/03	44	50.82	7	50.21	50.80	37	25,769	0.14%
2020/12/02	17.2	50.06	4	50.71	49.75	13.2	26,120	0.05%
2020/12/01	13.5	50.70	5	50.50	50.50	8.5	26,385	0.03%
2020/11/30	40	51.68	17	52.52	51.60	23	26,717	0.09%
2020/11/27	17	51.34	15	51.33	51.80	2	27,004	0.01%
2020/11/26	31	50.60	45	50.69	50.50	-14	27,466	-0.05%
2020/11/25	59	51.29	29	51.50	50.20	30	27,248	0.11%
2020/11/24	134	51.22	63	51.39	51.30	71	27,467	0.26%	大買/
2020/11/23	15	48.63	231	48.57	48.50	-216	27,037	-0.80%	大賣/鉅額交易
2020/11/20	10	48.09	14	48.00	47.95	-4	27,737	-0.01%
2020/11/19	49	48.66	62	48.10	47.60	-13	28,676	-0.05%
2020/11/18	34	47.29	18	46.80	47.45	16	30,627	0.05%
2020/11/17	25	45.66	143	45.60	45.45	-118	31,153	-0.38%	大賣/鉅額交易
2020/11/16	16	44.23	29	44.47	44.35	-13	32,848	-0.04%
2020/11/13	17	44.05	2	44.03	44.10	15	34,025	0.04%
2020/11/12	3	44.42	14	44.52	44.45	-11	35,252	-0.03%
2020/11/11	328	43.61	17	44.24	43.65	311	36,177	0.86%	大買/鉅額交易
2020/11/10	24	44.29	2	45.15	44.00	22	38,066	0.06%
2020/11/09	15	44.48	22	44.69	44.90	-7	41,214	-0.02%
2020/11/06	14	44.39	70	45.22	44.30	-56	42,827	-0.13%
2020/11/05	9	44.65	0	0.00	44.40	9	43,410	0.02%
2020/11/04	25	45.11	48	45.20	45.15	-23	44,703	-0.05%
2020/11/03	2	44.50	8	44.48	44.85	-6	45,064	-0.01%
2020/11/02	2	43.20	86	43.50	43.20	-84	45,504	-0.18%
2020/10/30	94	44.76	12	44.18	43.95	82	46,417	0.18%
2020/10/29	52	44.21	27	44.09	44.95	25	46,758	0.05%
2020/10/28	81	44.63	26	44.76	44.55	55	46,990	0.12%
2020/10/27	19	45.76	18	46.23	45.80	1	47,118	0.00%
2020/10/26	61	46.63	23	46.62	46.10	38	47,493	0.08%
2020/10/23	9	47.67	12	48.11	47.60	-3	48,034	-0.01%
2020/10/22	33	48.49	18	48.40	48.05	15	48,619	0.03%
2020/10/21	45	49.80	34	49.67	48.95	11	49,101	0.02%
2020/10/20	32	50.54	18	50.73	51.20	14	49,549	0.03%
2020/10/19	70	49.76	65	50.10	50.90	5	49,388	0.01%
2020/10/16	8	46.77	145	46.82	46.35	-137	48,913	-0.28%	大賣/鉅額交易
2020/10/15	22	46.20	3	47.12	45.95	19	49,896	0.04%
2020/10/14	34	47.04	51	46.12	47.35	-17	51,513	-0.03%
2020/10/13	27	45.08	26	45.66	45.40	1	53,410	0.00%
2020/10/12	31	45.66	623	46.34	45.40	-592	54,813	-1.08%	大賣/鉅額交易
2020/10/08	61	46.21	93	46.12	46.20	-32	56,601	-0.06%
2020/10/07	73.9	46.06	43	46.68	45.85	30.9	57,105	0.05%
2020/10/06	31	46.44	34	46.18	46.55	-3	58,423	-0.01%
2020/10/05	23	45.22	22	44.97	45.35	1	58,930	0.00%
2020/09/30	47	44.35	40	44.58	44.60	7	59,080	0.01%
2020/09/29	39	45.54	53	44.86	45.35	-14	59,132	-0.02%
2020/09/28	21	44.55	19	44.54	44.50	2	59,409	0.00%
2020/09/25	42	44.94	32	45.18	43.95	10	60,014	0.02%
2020/09/24	34	47.08	23	46.64	47.00	11	60,188	0.02%
2020/09/23	18	46.58	21	46.67	46.30	-3	59,961	-0.01%
2020/09/22	21	47.43	39	47.79	47.30	-18	60,325	-0.03%
2020/09/21	14	49.04	17	49.03	48.20	-3	61,168	0.00%
2020/09/18	30	48.87	42	48.88	49.40	-12	61,286	-0.02%
2020/09/17	52	48.42	50	48.47	48.50	2	61,454	0.00%
2020/09/16	18	49.62	14	49.66	49.25	4	61,484	0.01%
2020/09/15	4	49.45	8	49.41	49.15	-4	61,668	-0.01%
2020/09/14	22	49.84	42	49.93	49.60	-20	61,621	-0.03%
2020/09/11	13	49.29	7	49.65	48.85	6	62,002	0.01%
2020/09/10	48	50.20	24	50.95	49.70	24	63,001	0.04%
2020/09/09	36	50.95	7	50.77	50.70	29	63,631	0.05%
2020/09/08	59	51.35	133	50.73	50.60	-74	63,687	-0.12%	大賣/
2020/09/07	202	53.38	16	53.16	51.80	186	63,840	0.29%	大買/鉅額交易
2020/09/04	74	53.70	115	54.10	54.80	-41	63,910	-0.06%	大賣/
2020/09/03	87	54.39	56	54.84	53.90	31	64,048	0.05%
2020/09/02	94	53.80	112	53.97	53.80	-18	64,353	-0.03%	大賣/
2020/09/01	42	53.27	44	52.48	53.10	-2	64,129	0.00%
2020/08/31	30	51.63	23	52.30	51.40	7	63,696	0.01%
2020/08/28	68	52.92	50	52.81	51.80	18	63,696	0.03%
2020/08/27	34	54.79	51	54.76	55.10	-17	63,450	-0.03%
2020/08/26	50	54.73	37	55.38	53.90	13	63,286	0.02%
2020/08/25	84	54.39	120.5	55.04	54.00	-36.5	62,944	-0.06%	大賣/
2020/08/24	161	57.78	73	57.74	55.20	88	62,792	0.14%	大買/
2020/08/21	40	56.14	46	56.20	57.40	-6	61,011	-0.01%
2020/08/20	110.2	53.42	149	53.81	52.20	-38.8	62,227	-0.06%	大買/大賣/
2020/08/19	43	56.61	71	56.58	56.60	-28	61,656	-0.05%
2020/08/18	50	54.80	58	54.41	56.20	-8	61,108	-0.01%
2020/08/17	48	53.71	49	53.58	53.10	-1	60,793	0.00%
2020/08/14	106	52.65	85	53.01	53.10	21	60,487	0.03%	大買/
2020/08/13	192.1	50.46	170	50.94	52.20	22.1	58,936	0.04%	大買/大賣/
2020/08/12	177	45.82	223	46.84	48.20	-46	56,215	-0.08%	大買/大賣/
2020/08/11	41	43.82	52	44.04	43.85	-11	55,202	-0.02%
2020/08/10	141	44.63	115	44.92	43.60	26	55,347	0.05%	大買/大賣/
2020/08/07	75.2	42.14	62	42.07	42.10	13.2	54,708	0.02%
2020/08/06	75.1	41.72	66	42.10	41.40	9.1	55,555	0.02%
2020/08/05	89	42.14	71	42.12	42.70	18	55,729	0.03%
2020/08/04	30	40.53	10	40.80	40.35	20	55,561	0.04%
2020/08/03	19	40.96	56	40.89	41.20	-37	55,548	-0.07%
2020/07/31	76	40.66	37	40.61	40.30	39	55,641	0.07%
2020/07/30	65	40.72	79	40.84	40.80	-14	56,159	-0.02%
2020/07/29	92	41.44	71	41.19	40.55	21	56,588	0.04%
2020/07/28	48	42.19	63	42.42	42.50	-15	56,594	-0.03%
2020/07/27	73	42.60	59	43.06	42.15	14	56,788	0.02%
2020/07/24	79	42.95	67	42.06	41.55	12	56,984	0.02%
2020/07/23	35	43.33	36	43.39	43.75	-1	57,673	0.00%
2020/07/22	52	42.72	82	42.84	42.30	-30	58,198	-0.05%
2020/07/21	116	41.95	64	42.15	41.80	52	57,408	0.09%	大買/
2020/07/20	60	39.73	157	39.82	41.90	-97	57,098	-0.17%	大賣/
2020/07/17	109	38.83	119	39.27	38.10	-10	56,222	-0.02%	大買/大賣/
2020/07/16	74	37.70	111	38.09	38.80	-37	54,977	-0.07%	大賣/
2020/07/15	60	36.93	120	37.23	36.55	-60	54,307	-0.11%	大賣/
2020/07/14	28	35.93	23	36.05	35.65	5	54,106	0.01%
2020/07/13	185	36.32	272	36.30	36.50	-87	54,451	-0.16%	大買/大賣/
2020/07/10	79	33.27	82	33.58	33.90	-3	54,216	-0.01%
2020/07/09	36	33.85	37	34.23	33.65	-1	54,678	0.00%
2020/07/08	3	33.90	16	33.86	34.20	-13	55,282	-0.02%
2020/07/07	92	34.00	77	33.86	33.70	15	55,943	0.03%
2020/07/06	97	35.65	32	35.34	35.15	65	56,323	0.12%
2020/07/03	50	34.51	91	34.43	34.50	-41	56,313	-0.07%
2020/07/02	23	33.18	24	33.51	33.20	-1	55,775	0.00%
2020/07/01	33	33.79	12	33.57	33.40	21	56,138	0.04%
2020/06/30	174	34.43	219	33.60	33.60	-45	57,055	-0.08%	大買/大賣/
2020/06/29	1	32.15	14	32.11	32.10	-13	57,793	-0.02%
2020/06/24	22	31.71	42	31.86	32.00	-20	59,076	-0.03%
2020/06/23	45	31.66	19	31.72	31.65	26	60,318	0.04%
2020/06/22	80	32.36	48	32.87	32.05	32	60,822	0.05%
2020/06/19	38	33.23	50	33.32	33.30	-12	61,315	-0.02%
2020/06/18	70	33.16	56	33.25	33.15	14	61,646	0.02%
2020/06/17	132	34.18	106	33.57	33.20	26	61,513	0.04%	大買/大賣/
2020/06/16	109	33.06	76	33.35	34.25	33	61,513	0.05%	大買/
2020/06/15	108	31.48	87	32.28	31.15	21	61,691	0.03%	大買/
2020/06/12	58	32.63	21	32.72	32.45	37	63,144	0.06%
2020/06/11	66	33.40	79	33.54	33.75	-13	64,561	-0.02%
2020/06/10	58	33.23	42	33.13	33.10	16	65,914	0.02%
2020/06/09	62	34.23	72	34.73	33.90	-10	67,752	-0.01%
2020/06/08	133	34.56	73	35.15	33.95	60	68,454	0.09%	大買/
2020/06/05	70	35.27	65	35.08	35.00	5	70,044	0.01%
2020/06/04	56	35.30	33	35.41	35.00	23	71,378	0.03%
2020/06/03	67	35.16	41	35.17	35.25	26	72,543	0.04%
2020/06/02	80	36.66	41	36.85	36.10	39	73,155	0.05%
2020/06/01	11	37.66	20	37.52	37.80	-9	73,512	-0.01%
2020/05/29	41	37.21	37	37.26	37.25	4	74,101	0.01%
2020/05/28	19	36.96	11	37.36	37.00	8	74,253	0.01%
2020/05/27	98	38.16	79	38.20	36.90	19	73,667	0.03%
2020/05/26	24	35.64	87	35.17	36.45	-63	71,644	-0.09%
2020/05/25	25	32.39	61	32.61	33.15	-36	70,485	-0.05%
2020/05/22	112	33.78	45.1	34.15	33.35	66.9	69,924	0.10%	大買/
2020/05/21	100	33.80	130	33.41	33.65	-30	69,183	-0.04%	大賣/
2020/05/20	36	33.23	10	33.30	32.70	26	68,662	0.04%
2020/05/19	65.1	33.07	79	32.79	33.50	-13.9	68,360	-0.02%
2020/05/18	89	32.88	59	32.90	32.30	30	67,883	0.04%
2020/05/15	88	33.37	116	33.46	34.10	-28	67,270	-0.04%	大賣/
2020/05/14	141	33.59	122	33.70	32.55	19	66,571	0.03%	大買/大賣/
2020/05/13	345	34.14	51	34.32	33.60	294	66,131	0.44%	大買/鉅額交易
2020/05/12	30	33.80	42	33.82	34.50	-12	65,016	-0.02%
2020/05/11	122	33.84	126	33.80	33.25	-4	64,952	-0.01%	大買/大賣/
2020/05/08	18	33.25	17	33.37	33.20	1	64,286	0.00%
2020/05/07	4	33.50	15	32.97	33.50	-11	64,040	-0.02%
2020/05/06	65	32.31	49	32.69	32.15	16	63,725	0.03%
2020/05/05	29	33.82	19	34.03	33.00	10	63,131	0.02%
2020/05/04	34	32.66	29	32.91	34.05	5	62,617	0.01%
2020/04/30	26	32.93	41	32.81	33.05	-15	62,094	-0.02%
2020/04/29	61	32.05	38	32.01	32.10	23	61,518	0.04%
2020/04/28	104	32.20	73	32.21	31.25	31	60,935	0.05%	大買/
2020/04/27	48	29.93	107	30.24	31.50	-59	59,408	-0.10%	大賣/
2020/04/24	24	28.39	31	28.51	28.65	-7	58,034	-0.01%
2020/04/23	76	28.33	88	28.26	28.50	-12	57,913	-0.02%
2020/04/22	113	28.11	83	27.08	28.35	30	57,177	0.05%	大買/
2020/04/21	98	27.17	89	27.84	27.05	9	56,362	0.02%
2020/04/20	56	27.81	67	27.90	27.70	-11	55,798	-0.02%
2020/04/17	106	28.35	114	28.28	27.80	-8	55,711	-0.01%	大買/大賣/
2020/04/16	55	28.25	51	27.98	28.60	4	54,579	0.01%
2020/04/15	124	27.82	91	28.04	27.80	33	54,265	0.06%	大買/
2020/04/14	37	27.94	22	27.61	28.75	15	53,103	0.03%
2020/04/13	10	26.78	16	26.76	26.80	-6	52,502	-0.01%
2020/04/10	87	26.54	97	26.29	26.40	-10	52,164	-0.02%
2020/04/09	243	27.11	229	26.56	25.35	14	51,436	0.03%	大買/大賣/
2020/04/08	346	28.25	198	27.07	26.50	148	50,729	0.29%	大買/大賣/鉅額交易
2020/04/07	189	28.60	186	28.37	28.35	3	49,950	0.01%	大買/大賣/
2020/04/06	216	25.95	219	26.49	26.90	-3	50,020	-0.01%	大買/大賣/
2020/04/01	112	24.66	82	24.45	25.15	30	49,877	0.06%	大買/
2020/03/31	49	24.62	62	24.45	24.25	-13	48,514	-0.03%
2020/03/30	271	23.10	90	23.07	23.60	181	46,687	0.39%	大買/鉅額交易
2020/03/27	268	21.94	322	22.42	23.10	-54	45,112	-0.12%	大買/大賣/
2020/03/26	40	20.65	49	20.64	21.00	-9	43,532	-0.02%
2020/03/25	296	19.74	275	19.92	20.20	21	42,629	0.05%	大買/大賣/
2020/03/24	40	18.49	39	18.63	18.85	1	41,664	0.00%
2020/03/23	16	17.35	12	17.36	17.75	4	41,110	0.01%
2020/03/20	341	18.20	341	18.30	18.00	0	40,715	0.00%	大買/大賣/
2020/03/19	140	18.42	138	17.88	17.20	2	39,451	0.01%	大買/大賣/
2020/03/18	293	19.82	84	19.49	19.10	209	38,401	0.54%	大買/鉅額交易
2020/03/17	190	20.69	190	20.42	20.05	0	36,538	0.00%	大買/大賣/
2020/03/16	82	21.36	80	21.35	19.80	2	34,930	0.01%
2020/03/13	56	19.73	68	20.07	21.85	-12	33,077	-0.04%
2020/03/12	111	20.69	62	20.55	19.90	49	30,903	0.16%	大買/
2020/03/11	24	21.80	53	22.16	22.10	-29	29,944	-0.10%
2020/03/10	26	19.79	68	19.83	20.50	-42	27,942	-0.15%
2020/03/09	185	19.52	141	19.39	18.65	44	26,321	0.17%	大買/大賣/
2020/03/06	82	19.47	94	19.47	20.10	-12	24,818	-0.05%
2020/03/05	57	18.15	84	18.21	18.50	-27	23,647	-0.11%
2020/03/04	110	17.03	172	17.33	17.75	-62	22,811	-0.27%	大買/大賣/
2020/03/03	113	16.55	128	16.76	17.05	-15	21,797	-0.07%	大買/大賣/
2020/03/02	17	14.89	26	15.30	15.50	-9	21,006	-0.04%
2020/02/27	12	15.23	2	15.75	14.80	10	21,197	0.05%
2020/02/26	41	15.94	37	15.92	15.45	4	21,767	0.02%
2020/02/25	11	15.63	16	15.59	15.95	-5	22,681	-0.02%
2020/02/24	1	16.10	1	15.70	15.65	0	23,338	0.00%
2020/02/21	30	16.10	36	15.96	16.10	-6	23,798	-0.03%
2020/02/20	30	15.95	30	15.75	15.85	0	24,220	0.00%
2020/02/19	3	15.78	0	0.00	15.70	3	24,387	0.01%
2020/02/14	27	15.59	23	15.71	15.75	4	24,439	0.02%
2020/02/13	36	15.51	29	15.57	15.25	7	24,131	0.03%
2020/02/12	31	15.39	54	15.31	15.50	-23	23,954	-0.10%
2020/02/11	0	0.00	2	14.55	14.85	-2	23,255	-0.01%
2020/02/10	13	13.95	9	13.97	14.40	4	23,187	0.02%
2020/02/07	9	14.47	7	14.48	14.30	2	23,024	0.01%
2020/02/06	44	14.81	59	14.86	14.95	-15	22,816	-0.07%
2020/02/05	42	14.61	33	14.75	14.40	9	22,607	0.04%
2020/02/04	39	15.05	28	15.04	15.00	11	22,350	0.05%
2020/02/03	17	14.23	14	14.54	14.35	3	23,078	0.01%
2020/01/31	5	15.30	0	0.00	15.30	5	22,970	0.02%
2020/01/30	15	16.24	22	16.53	16.20	-7	22,697	-0.03%
2020/01/20	6	17.98	2	17.95	18.00	4	22,672	0.02%
2020/01/17	16	17.77	26	17.88	18.00	-10	22,658	-0.04%
2020/01/16	30	17.84	1	17.80	17.70	29	22,405	0.13%
2020/01/15	10	18.40	11	18.34	18.10	-1	22,242	0.00%
2020/01/14	1	18.25	2	18.40	18.40	-1	22,156	0.00%
2020/01/13	44	18.14	35	18.23	17.85	9	21,854	0.04%
2020/01/10	26	17.72	21	17.93	17.80	5	21,099	0.02%
2020/01/09	16	18.14	12	17.76	18.30	4	20,514	0.02%
2020/01/08	15	17.00	33	16.62	17.15	-18	19,878	-0.09%
2020/01/07	47	17.01	36	17.15	17.05	11	19,780	0.06%
2020/01/06	11	17.40	44	17.28	17.40	-33	19,344	-0.17%
2020/01/03	21	16.86	28	16.99	16.85	-7	18,782	-0.04%
2020/01/02	9	16.74	21	16.92	16.85	-12	18,502	-0.06%
2019/12/31	28	16.53	53	16.70	16.65	-25	18,242	-0.14%
2019/12/30	27	16.89	23	17.24	16.80	4	18,122	0.02%
2019/12/27	18	16.65	39	16.53	16.75	-21	17,507	-0.12%
2019/12/25	25	15.79	6	15.80	15.80	19	16,928	0.11%
2019/12/24	2	15.50	0	0.00	15.60	2	17,015	0.01%
2019/12/23	10	15.65	2	15.55	15.30	8	17,047	0.05%
2019/12/20	1	15.70	6	15.65	15.75	-5	17,021	-0.03%
2019/12/19	0	0.00	13	15.80	15.80	-13	17,045	-0.08%
2019/12/18	7	15.99	0	0.00	15.75	7	17,159	0.04%
2019/12/17	41	16.43	15	16.39	16.25	26	17,121	0.15%
2019/12/16	0	0.00	3	16.20	16.25	-3	17,244	-0.02%
2019/12/13	17	16.01	6	16.53	15.95	11	17,293	0.06%
2019/12/12	45	16.45	50	16.63	16.30	-5	17,347	-0.03%
2019/12/11	35	16.56	3	16.50	16.50	32	17,921	0.18%
2019/12/09	0	0.00	2	16.43	16.30	-2	18,240	-0.01%
2019/12/06	49	16.29	87	16.34	16.35	-38	18,132	-0.21%
2019/12/05	0	0.00	2	15.68	15.70	-2	17,726	-0.01%
2019/12/04	14	15.44	44	15.55	15.55	-30	18,063	-0.17%
2019/12/03	14	15.41	25	15.59	15.70	-11	18,789	-0.06%
2019/12/02	22	15.33	13	15.30	15.50	9	19,620	0.05%
2019/11/29	25	15.60	7	15.63	15.50	18	19,782	0.09%
2019/11/28	15	15.73	7	15.85	15.60	8	20,209	0.04%
2019/11/27	31	15.98	18	16.10	16.10	13	20,992	0.06%
2019/11/26	5	16.05	13	16.18	16.15	-8	21,042	-0.04%
2019/11/25	30	16.50	65	16.65	16.25	-35	20,617	-0.17%
2019/11/22	135	16.54	39	16.33	16.15	96	19,834	0.48%	大買/
2019/11/21	20	16.17	68	16.13	16.55	-48	18,704	-0.26%
2019/11/20	7	15.83	17.1	15.77	15.70	-10.1	17,910	-0.06%
2019/11/19	11	15.44	52	15.56	15.40	-41	17,547	-0.23%
2019/11/18	4	15.08	6	15.18	15.15	-2	16,976	-0.01%
2019/11/15	22	14.40	72	14.93	14.90	-50	16,709	-0.30%
2019/11/14	10	14.00	30	14.00	14.00	-20	16,338	-0.12%
2019/11/13	13	14.02	2	13.95	14.00	11	16,424	0.07%
2019/11/12	20	13.85	11	13.99	14.05	9	16,615	0.05%
2019/11/08	1	14.20	0	0.00	14.15	1	16,570	0.01%
2019/11/07	15	14.01	11	14.15	14.15	4	16,592	0.02%
2019/11/06	1	14.70	18	14.53	14.45	-17	16,521	-0.10%
2019/11/04	28	14.81	2	14.80	14.60	26	16,542	0.16%
2019/11/01	7	15.02	0	0.00	14.90	7	16,438	0.04%
2019/10/31	52	15.52	72	15.53	15.35	-20	16,321	-0.12%
2019/10/30	52.1	15.04	29	14.99	15.00	23.1	15,333	0.15%
2019/10/29	2	14.78	11	14.55	14.45	-9	15,140	-0.06%
2019/10/28	1	15.00	1	14.90	14.90	0	15,233	0.00%
2019/10/25	1	14.90	10	14.75	14.80	-9	15,513	-0.06%
2019/10/24	1	14.70	1	14.85	14.75	0	15,525	0.00%
2019/10/23	0	0.00	15	14.75	14.70	-15	15,859	-0.09%
2019/10/22	1	14.75	2	14.80	14.55	-1	15,876	-0.01%
2019/10/21	5	14.77	13	14.84	14.75	-8	15,823	-0.05%
2019/10/18	1	14.55	0	0.00	14.55	1	15,857	0.01%
2019/10/17	10	14.55	15	14.60	14.55	-5	15,948	-0.03%
2019/10/16	29	14.54	21	14.54	14.40	8	16,089	0.05%
2019/10/15	20	14.60	18	14.69	14.70	2	16,377	0.01%
2019/10/14	16	14.30	9	14.44	14.25	7	16,316	0.04%
2019/10/09	1	14.20	0	0.00	13.60	1	16,563	0.01%
2019/10/08	1	13.95	2	13.85	13.75	-1	16,613	-0.01%
2019/10/07	2	13.95	10	13.95	13.90	-8	16,657	-0.05%
2019/10/04	11	14.15	3	14.15	13.90	8	16,669	0.05%
2019/10/03	4	14.13	0	0.00	14.10	4	16,608	0.02%
2019/10/02	0	0.00	1	14.10	14.15	-1	16,566	-0.01%
2019/10/01	0	0.00	10	14.10	14.20	-10	16,643	-0.06%
2019/09/27	0	0.00	6	14.15	13.80	-6	16,560	-0.04%
2019/09/25	5	14.50	1	14.35	14.35	4	16,418	0.02%
2019/09/24	8	14.61	0	0.00	14.55	8	16,485	0.05%
2019/09/23	0	0.00	34	14.78	14.80	-34	16,398	-0.21%
2019/09/20	10	14.65	0	0.00	14.70	10	16,339	0.06%
2019/09/19	4	14.79	5	14.80	14.50	-1	16,310	-0.01%
2019/09/18	8	14.90	0	0.00	14.85	8	16,202	0.05%
2019/09/17	25	14.90	16	15.04	15.00	9	16,088	0.06%
2019/09/16	61	15.22	19	15.27	15.10	42	15,838	0.27%
2019/09/12	5	15.05	2	14.98	15.05	3	15,112	0.02%
2019/09/11	9	14.67	18	14.96	15.20	-9	14,883	-0.06%
2019/09/10	5	14.65	1	14.65	14.55	4	14,308	0.03%
2019/09/09	9	14.55	2	14.63	14.55	7	14,145	0.05%
2019/09/06	6	14.36	10	14.50	14.55	-4	13,956	-0.03%
2019/09/05	29	14.86	0	0.00	14.75	29	13,659	0.21%
2019/09/04	45	14.92	13	15.00	15.10	32	13,004	0.25%
2019/09/03	4	14.45	5	14.40	14.45	-1	12,321	-0.01%
2019/09/02	31	14.61	3	14.70	14.80	28	11,884	0.24%
2019/08/30	11	14.31	65	14.45	14.45	-54	11,134	-0.48%
2019/08/29	21	13.34	33	13.50	13.45	-12	10,088	-0.12%
2019/08/28	2	13.10	2	13.00	12.90	0	9,654	0.00%
2019/08/27	0	0.00	3	13.10	12.85	-3	9,632	-0.03%
2019/08/23	0	0.00	2	13.20	13.15	-2	9,533	-0.02%
2019/08/22	13	13.49	0	0.00	13.50	13	9,474	0.14%
2019/08/20	0	0.00	6	12.75	12.70	-6	9,035	-0.07%
2019/08/16	2	12.85	0	0.00	12.80	2	8,950	0.02%
2019/08/15	1	12.35	5	12.82	12.90	-4	8,846	-0.05%
2019/08/14	9	12.37	2	12.55	12.35	7	8,724	0.08%
2019/08/13	0	0.00	1	12.20	12.15	-1	8,759	-0.01%
2019/08/08	31	12.69	12	12.43	12.70	19	8,897	0.21%
2019/08/06	6	11.95	14	11.92	12.30	-8	8,854	-0.09%
2019/08/05	7	12.17	1	12.10	11.95	6	8,779	0.07%
2019/08/02	4	12.64	1	12.65	12.25	3	8,777	0.03%
2019/08/01	0	0.00	3	13.05	13.05	-3	8,634	-0.03%
2019/07/30	4	13.38	0	0.00	13.40	4	8,395	0.05%
2019/07/29	44	13.96	16	13.98	13.85	28	8,132	0.34%
2019/07/25	16	13.54	18	13.58	13.40	-2	7,599	-0.03%
2019/07/24	15	12.95	21	13.18	12.95	-6	7,238	-0.08%
2019/07/23	10	13.40	0	0.00	13.25	10	7,257	0.14%
2019/07/22	20	13.50	0	0.00	13.60	20	7,202	0.28%
2019/07/19	0	0.00	10	13.00	13.05	-10	7,063	-0.14%
2019/07/18	1	13.45	17	13.31	13.05	-16	7,084	-0.23%
2019/07/17	10	12.95	15	13.32	13.30	-5	7,012	-0.07%
2019/07/16	0	0.00	22	12.85	12.90	-22	6,618	-0.33%
2019/07/15	23	12.70	24	12.68	12.65	-1	6,514	-0.02%
2019/07/12	21	12.15	26	12.31	12.15	-5	6,223	-0.08%
2019/07/11	0	0.00	12	12.13	12.20	-12	6,337	-0.19%
2019/07/10	0	0.00	1	12.00	12.05	-1	6,394	-0.02%
2019/07/05	30	12.14	3	12.05	12.05	27	6,889	0.39%
2019/07/01	11	11.97	1	11.95	11.95	10	8,852	0.11%
2019/06/27	0	0.00	1	11.75	11.75	-1	8,918	-0.01%
2019/06/26	2	11.68	0	0.00	11.50	2	8,869	0.02%
2019/06/25	0	0.00	1	12.20	11.80	-1	8,900	-0.01%
2019/06/21	1	11.95	0	0.00	11.85	1	8,900	0.01%
2019/06/19	7	11.99	3	11.95	11.85	4	9,136	0.04%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/17	2	11.65	0	0.00	11.50	2	9,669	0.02%
2019/06/13	0	0.00	1	11.80	11.75	-1	9,785	-0.01%
2019/06/12	1	11.75	0	0.00	11.65	1	9,772	0.01%
2019/06/11	16	11.28	65	11.47	11.90	-49	9,632	-0.51%
2019/06/10	0	0.00	1	10.90	10.85	-1	9,393	-0.01%
2019/06/06	22	10.84	0	0.00	10.75	22	9,403	0.23%
2019/06/05	18	10.95	0	0.00	10.90	18	9,494	0.19%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/06/03	1	10.95	0	0.00	10.90	1	9,638	0.01%
2019/05/31	3	11.18	0	0.00	11.10	3	9,664	0.03%
2019/05/30	3	11.15	12	11.10	11.10	-9	9,733	-0.09%
2019/05/29	10	10.90	1	10.80	10.90	9	9,756	0.09%
2019/05/27	10	10.75	10	10.70	10.70	0	9,963	0.00%
2019/05/24	10	10.85	10	10.75	10.75	0	10,045	0.00%
2019/05/23	14	10.87	16	10.83	10.80	-2	10,078	-0.02%
2019/05/22	0	0.00	3	11.25	11.25	-3	10,184	-0.03%
2019/05/21	17	10.84	19	10.93	11.10	-2	10,370	-0.02%
2019/05/20	65	11.32	36	11.26	11.10	29	10,623	0.27%
2019/05/17	16	11.85	57	11.96	11.90	-41	10,694	-0.38%
2019/05/16	16	11.82	9	11.75	11.75	7	10,831	0.06%
2019/05/15	15	12.15	20	11.95	12.15	-5	11,275	-0.04%
2019/05/13	16	11.51	15	11.50	11.40	1	11,535	0.01%
2019/05/10	10	12.10	5	12.25	11.75	5	11,519	0.04%
2019/05/09	55	12.28	35	12.17	12.10	20	11,449	0.17%
2019/05/08	0	0.00	1	12.55	12.70	-1	11,407	-0.01%
2019/05/07	0	0.00	2	12.65	12.55	-2	11,432	-0.02%
2019/05/06	10	12.60	12	12.46	12.40	-2	11,457	-0.02%
2019/05/03	1	12.90	1	12.90	12.95	0	11,463	0.00%
2019/05/02	3	12.57	2	12.93	12.95	1	11,512	0.01%
2019/04/30	1	12.30	0	0.00	12.50	1	11,828	0.01%
2019/04/29	1	12.80	7	12.50	12.50	-6	11,953	-0.05%
2019/04/25	5	13.40	0	0.00	13.40	5	11,981	0.04%
2019/04/23	0	0.00	4	13.50	13.50	-4	12,744	-0.03%
2019/04/19	16	13.59	2	13.65	13.65	14	12,811	0.11%
2019/04/18	2	13.55	23	13.50	13.55	-21	13,033	-0.16%
2019/04/17	1	14.20	0	0.00	13.95	1	13,250	0.01%
2019/04/16	0	0.00	1	14.20	14.20	-1	13,785	-0.01%
2019/04/12	1	14.30	0	0.00	13.90	1	14,618	0.01%
2019/04/11	5	14.20	0	0.00	14.15	5	14,573	0.03%
2019/04/10	0	0.00	7	14.85	14.60	-7	14,472	-0.05%
2019/04/09	146	16.07	102	15.64	14.80	44	14,352	0.31%	大買/大賣/
2019/04/08	11	15.08	36	15.00	15.30	-25	13,921	-0.18%
2019/04/03	1	13.90	22	13.98	13.95	-21	13,527	-0.16%
2019/04/02	10	13.45	0	0.00	13.30	10	13,461	0.07%
2019/04/01	3	13.40	11	13.49	13.40	-8	13,529	-0.06%
2019/03/29	13	13.20	17	13.19	13.25	-4	13,551	-0.03%
2019/03/28	17	13.10	35	13.14	13.05	-18	13,781	-0.13%
2019/03/27	16	13.50	10	13.50	13.50	6	13,798	0.04%
2019/03/26	7	13.55	2	13.75	13.55	5	13,781	0.04%
2019/03/25	30	13.73	20	13.73	13.75	10	13,752	0.07%
2019/03/22	15	14.13	10	14.15	14.10	5	13,772	0.04%
2019/03/21	4	14.35	1	14.45	14.15	3	13,846	0.02%
2019/03/20	7	14.30	13	14.30	14.30	-6	13,962	-0.04%
2019/03/19	0	0.00	5	14.00	13.80	-5	13,686	-0.04%
2019/03/18	3	13.90	5	13.95	13.85	-2	14,141	-0.01%
2019/03/15	0	0.00	4	13.60	13.75	-4	15,426	-0.03%
2019/03/13	12	13.50	17	13.44	13.40	-5	16,657	-0.03%
2019/03/12	15	13.67	20	13.53	13.50	-5	16,897	-0.03%
2019/03/11	5	13.55	5	13.60	13.60	0	17,158	0.00%
2019/03/08	14	13.57	10	13.60	13.60	4	17,402	0.02%
2019/03/07	1	14.25	5	14.20	13.70	-4	17,504	-0.02%
2019/03/04	11	13.72	10	14.05	14.20	1	17,941	0.01%
2019/02/27	5	13.80	0	0.00	13.80	5	17,987	0.03%
2019/02/26	0	0.00	1	14.30	14.00	-1	18,108	-0.01%
2019/02/25	10	13.98	10	14.25	14.10	0	18,196	0.00%
2019/02/22	10	14.05	10	14.05	14.05	0	18,265	0.00%
2019/02/21	33	13.98	15	13.98	14.00	18	18,374	0.10%
2019/02/20	17	14.24	11	14.45	14.20	6	18,544	0.03%
2019/02/19	18	14.38	14	14.50	14.40	4	18,906	0.02%
2019/02/18	16	14.20	26	14.24	14.10	-10	19,488	-0.05%
2019/02/15	20	14.19	3	14.10	14.10	17	19,524	0.09%
2019/02/14	12	14.22	21	14.32	14.10	-9	19,259	-0.05%
2019/02/13	0	0.00	2	13.95	13.65	-2	18,769	-0.01%
2019/02/12	5	13.60	20	13.62	13.90	-15	18,572	-0.08%
2019/02/11	3	13.25	0	0.00	13.40	3	18,485	0.02%
2019/01/30	1	13.35	10	13.25	13.25	-9	18,532	-0.05%
2019/01/29	8	13.18	0	0.00	13.25	8	18,576	0.04%
2019/01/24	6	13.26	1	13.30	13.25	5	18,874	0.03%
2019/01/23	3	13.17	24	12.92	13.35	-21	18,954	-0.11%
2019/01/22	3	13.33	0	0.00	13.10	3	19,032	0.02%
2019/01/21	10	14.00	1	14.10	13.90	9	18,660	0.05%
2019/01/17	32	13.89	22	14.03	13.75	10	18,514	0.05%
2019/01/16	24	13.86	39	13.84	13.90	-15	18,396	-0.08%
2019/01/15	27	13.90	17	14.14	13.65	10	18,118	0.06%
2019/01/14	16	13.29	0	0.00	13.45	16	17,558	0.09%
2019/01/11	1	13.25	0	0.00	13.35	1	17,517	0.01%
2019/01/10	1	13.50	13	13.46	13.45	-12	17,403	-0.07%
2019/01/09	11	14.10	1	14.30	14.00	10	17,156	0.06%
2019/01/08	38	14.51	15	14.35	14.55	23	16,910	0.14%
2019/01/07	15	14.18	49	13.79	14.40	-34	16,250	-0.21%
2019/01/04	0	0.00	1	13.25	13.10	-1	15,488	-0.01%
2019/01/03	7	13.44	11	13.26	13.45	-4	15,492	-0.03%
2019/01/02	4	13.15	11	13.14	13.15	-7	15,392	-0.05%
2018/12/27	3	13.37	1	13.65	13.05	2	15,497	0.01%
2018/12/26	1	13.35	10	13.25	13.25	-9	15,310	-0.06%
2018/12/25	19	13.44	5	13.17	13.50	14	15,415	0.09%
2018/12/24	5	13.28	4	13.38	13.15	1	15,171	0.01%
2018/12/22	3	13.20	21	13.17	13.25	-18	15,044	-0.12%
2018/12/21	5	13.06	10	12.60	13.20	-5	14,973	-0.03%
2018/12/20	5	12.51	21	12.50	12.60	-16	14,911	-0.11%
2018/12/19	9	12.35	4	12.49	12.30	5	14,834	0.03%
2018/12/18	13	12.51	18	12.47	12.45	-5	14,981	-0.03%
2018/12/17	4	12.40	10	12.58	12.30	-6	15,113	-0.04%
2018/12/14	3	12.52	1	12.50	12.60	2	15,534	0.01%
2018/12/13	26	12.35	0	0.00	12.25	26	15,407	0.17%
2018/12/12	8	12.88	0	0.00	12.90	8	15,294	0.05%
2018/12/11	20	12.96	0	0.00	12.90	20	15,285	0.13%
2018/12/10	79	13.75	61.2	13.80	13.60	17.8	15,357	0.12%
2018/12/07	6	13.43	65	13.50	13.75	-59	14,342	-0.41%
2018/12/06	98	13.20	48	13.27	12.50	50	14,332	0.35%
2018/12/05	6	13.53	36	13.37	13.75	-30	14,145	-0.21%
2018/12/04	9	13.18	30	13.29	13.20	-21	14,467	-0.15%
2018/12/03	5	12.80	30	12.90	12.85	-25	14,798	-0.17%
2018/11/30	4	12.39	4	12.31	12.30	0	15,372	0.00%
2018/11/29	71	12.53	25	12.25	12.10	46	16,645	0.28%
2018/11/28	0	0.00	1	12.90	12.80	-1	16,412	-0.01%
2018/11/27	1	12.80	0	0.00	12.90	1	16,444	0.01%
2018/11/23	2	12.45	5	12.50	12.40	-3	16,524	-0.02%
2018/11/22	8	12.60	9	12.59	12.30	-1	16,605	-0.01%
2018/11/21	3	13.10	1	13.10	13.10	2	16,482	0.01%
2018/11/20	11	12.98	0	0.00	12.95	11	16,511	0.07%
2018/11/19	5	13.21	16	13.23	13.15	-11	16,536	-0.07%
2018/11/16	31	13.01	32	13.10	13.00	-1	16,487	-0.01%
2018/11/15	26	12.38	47	12.34	12.50	-21	16,133	-0.13%
2018/11/14	0	0.00	41	11.58	11.85	-41	16,585	-0.25%
2018/11/13	0	0.00	5	10.75	10.80	-5	17,751	-0.03%
2018/11/12	3	10.55	3	10.58	10.65	0	18,723	0.00%
2018/11/07	5	10.40	22	10.42	10.60	-17	20,800	-0.08%
2018/11/06	30	10.23	41	10.17	10.15	-11	20,844	-0.05%
2018/11/05	5	10.30	10	10.30	10.40	-5	20,954	-0.02%
2018/11/02	42	10.50	0	0.00	10.30	42	20,935	0.20%
2018/11/01	2	10.15	7	10.59	10.65	-5	20,773	-0.02%
2018/10/31	6	10.18	17	10.17	10.20	-11	20,560	-0.05%
2018/10/30	20	9.57	16	9.58	9.86	4	20,460	0.02%
2018/10/29	6	9.12	5	9.15	9.10	1	20,271	0.00%
2018/10/26	5	9.31	5	9.27	9.23	0	20,228	0.00%
2018/10/25	9	9.46	20	9.70	9.43	-11	20,159	-0.05%
2018/10/18	10	10.25	0	0.00	10.25	10	19,835	0.05%
2018/10/17	10	10.30	0	0.00	10.35	10	19,788	0.05%
2018/10/16	6	10.40	6	10.58	10.45	0	19,689	0.00%
2018/10/15	18	10.40	10	10.38	10.30	8	19,541	0.04%
2018/10/12	0	0.00	45	10.20	10.40	-45	19,446	-0.23%
2018/10/11	29	9.90	0	0.00	9.77	29	19,307	0.15%
2018/10/09	5	11.00	0	0.00	10.85	5	19,114	0.03%
2018/10/08	37	11.09	26	11.14	11.15	11	19,037	0.06%
2018/10/05	20	10.98	297	10.69	11.05	-277	18,940	-1.46%	大賣/鉅額交易
2018/10/04	14	11.55	15	11.82	11.50	-1	18,673	-0.01%
2018/10/03	19	11.57	15	11.77	11.45	4	18,707	0.02%
2018/10/02	32	12.43	0	0.00	12.20	32	18,322	0.17%
2018/10/01	5	12.30	16	12.45	12.50	-11	18,207	-0.06%
2018/09/28	7	12.19	10	12.40	12.30	-3	18,148	-0.02%
2018/09/27	31	12.44	11	12.69	12.30	20	18,060	0.11%
2018/09/26	1	12.35	0	0.00	12.30	1	17,822	0.01%
2018/09/25	1	12.45	0	0.00	12.55	1	17,762	0.01%
2018/09/21	8	12.65	18	12.68	12.45	-10	17,549	-0.06%
2018/09/20	27	12.54	11	12.43	12.25	16	17,320	0.09%
2018/09/19	116	13.20	153	13.07	13.05	-37	16,795	-0.22%	大買/大賣/
2018/09/18	262	13.64	7	13.42	13.30	255	16,584	1.54%	大買/鉅額交易
2018/09/17	109	13.43	12	13.48	13.50	97	16,401	0.59%	大買/
2018/09/14	20	13.88	139	13.83	14.00	-119	16,153	-0.74%	大賣/鉅額交易
2018/09/13	22	13.09	31	13.09	13.20	-9	15,673	-0.06%
2018/09/12	60	13.28	44	13.26	13.20	16	15,263	0.10%
2018/09/11	39	13.66	48	13.53	13.90	-9	14,759	-0.06%
2018/09/10	40	13.76	67	13.80	13.05	-27	14,108	-0.19%
2018/09/07	169	14.53	82	14.68	14.45	87	13,489	0.64%	大買/
2018/09/06	66	14.85	70	15.02	14.70	-4	12,912	-0.03%
2018/09/05	109	15.73	86	15.93	15.10	23	12,083	0.19%	大買/
2018/09/04	14	16.05	10	15.73	16.05	4	10,813	0.04%
2018/09/03	73	16.09	21	16.11	15.65	52	10,756	0.48%
2018/08/31	5	16.70	20	16.50	16.70	-15	10,728	-0.14%
2018/08/30	43	16.22	8	16.35	16.00	35	10,548	0.33%
2018/08/29	16	16.04	50	15.96	16.10	-34	10,415	-0.33%
2018/08/28	49	15.22	7	15.20	15.20	42	10,336	0.41%
2018/08/27	37	14.81	14	15.19	15.10	23	10,217	0.23%
2018/08/24	16	15.15	18	15.26	15.05	-2	10,035	-0.02%
2018/08/23	14	15.47	35	15.81	16.00	-21	9,818	-0.21%
2018/08/22	9	14.93	20	15.02	15.05	-11	9,524	-0.12%
2018/08/21	55	15.12	58	15.01	15.30	-3	9,321	-0.03%
2018/08/20	35	14.14	51	14.35	14.20	-16	7,900	-0.20%
2018/08/17	37	13.97	79	13.83	14.30	-42	6,493	-0.65%
2018/08/16	12	12.60	416	12.53	13.00	-404	5,438	-7.43%	大賣/鉅額交易
2018/08/15	35	12.03	19	12.01	12.20	16	4,606	0.35%
2018/08/14	5	10.91	3	11.02	11.25	2	3,657	0.05%
2018/08/09	0	0.00	1	10.20	10.10	-1	2,813	-0.04%
2018/08/06	1	10.00	1	10.00	10.05	0	2,794	0.00%
2018/08/02	0	0.00	10	9.78	9.82	-10	2,798	-0.36%
2018/08/01	10	9.81	0	0.00	9.81	10	2,785	0.36%
2018/07/30	0	0.00	1	9.76	9.80	-1	2,858	-0.03%
2018/07/27	16	9.76	20	9.77	9.84	-4	2,843	-0.14%
2018/07/26	1	9.59	0	0.00	9.73	1	2,815	0.04%
2018/07/20	50	9.43	0	0.00	9.42	50	2,824	1.77%
2018/07/18	35	9.44	0	0.00	9.50	35	2,835	1.23%
2018/07/17	39	9.44	0	0.00	9.46	39	2,836	1.37%
2018/07/16	81	9.50	0	0.00	9.52	81	2,839	2.85%
2018/07/13	15	9.59	1	9.51	9.54	14	2,858	0.49%
2018/07/12	100	9.55	0	0.00	9.44	100	2,863	3.49%
2018/07/11	1	9.66	0	0.00	9.54	1	2,865	0.03%
2018/06/22	1	10.30	0	0.00	10.05	1	2,749	0.04%
2018/06/21	0	0.00	2	10.05	10.05	-2	2,644	-0.08%
2018/06/15	0	0.00	2	10.40	10.40	-2	2,595	-0.08%
2018/06/14	2	10.40	0	0.00	10.40	2	2,573	0.08%
2018/06/12	2	10.63	7	10.69	10.60	-5	2,438	-0.21%
2018/06/11	0	0.00	15	10.27	10.40	-15	2,359	-0.64%
2018/06/08	1	10.25	5	10.30	10.10	-4	2,261	-0.18%
2018/06/05	0	0.00	15	10.03	9.71	-15	2,141	-0.70%
2018/06/04	0	0.00	1	9.54	9.56	-1	1,934	-0.05%
2018/05/21	1	9.26	0	0.00	9.18	1	1,896	0.05%
2018/05/08	1	9.60	11	9.46	9.50	-10	2,023	-0.49%
2018/05/02	10	9.46	0	0.00	9.40	10	2,022	0.49%
2018/04/30	5	9.45	0	0.00	9.43	5	2,008	0.25%
2018/04/20	0	0.00	1	9.96	9.97	-1	2,234	-0.04%
2018/04/19	0	0.00	15	10.00	10.00	-15	2,245	-0.67%
2018/04/17	10	9.80	0	0.00	9.81	10	2,340	0.43%
2018/04/16	1	9.92	0	0.00	9.92	1	2,411	0.04%
2018/04/13	0	0.00	11	10.29	10.10	-11	2,454	-0.45%
2018/04/12	11	9.84	18	9.97	10.00	-7	2,602	-0.27%
2018/04/10	10	9.70	0	0.00	9.60	10	2,582	0.39%
2018/03/23	20	9.37	0	0.00	9.40	20	3,587	0.56%
2018/03/22	0	0.00	5	9.82	9.62	-5	3,593	-0.14%
2018/03/21	1	9.78	0	0.00	9.77	1	3,654	0.03%
2018/03/15	0	0.00	10	10.05	10.00	-10	3,989	-0.25%
2018/03/14	0	0.00	5	9.88	9.86	-5	3,935	-0.13%
2018/03/09	5	9.74	1	9.66	9.64	4	4,050	0.10%
2018/03/07	1	9.59	2	9.60	9.48	-1	4,227	-0.02%
2018/03/05	2	9.40	1	9.52	9.31	1	4,342	0.02%
2018/03/02	1	9.44	0	0.00	9.46	1	4,611	0.02%
2018/02/08	2	9.05	0	0.00	9.02	2	5,019	0.04%
2018/02/07	2	9.26	0	0.00	9.20	2	5,073	0.04%
2018/02/01	0	0.00	1	10.25	10.25	-1	5,371	-0.02%
2018/01/30	1	10.40	10	10.40	10.40	-9	5,591	-0.16%
2018/01/24	0	0.00	1	10.25	10.15	-1	6,628	-0.02%
2018/01/22	10	10.25	0	0.00	10.20	10	6,673	0.15%
2018/01/18	21	10.45	0	0.00	10.35	21	6,762	0.31%
2018/01/08	10	11.05	10	11.10	10.90	0	6,553	0.00%