金像電 (2368)-高橋券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
206.5
漲跌
▲3.0
漲幅
+1.47%
成交量
7,864張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－高橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	4	205.00	6	206.17	206.50	-2	8,772	-0.02%
2024/05/16	12	208.17	23	211.28	203.50	-11	8,896	-0.12%
2024/05/15	1.2	197.43	7	194.86	195.50	-5.8	8,860	-0.07%
2024/05/14	0	191.84	0	0.00	190.50	0	8,965	0.00%
2024/05/13	6	187.25	0	0.00	187.50	6	9,156	0.07%
2024/05/10	7.1	192.22	2.4	191.00	193.00	4.7	9,324	0.05%
2024/05/09	0	0.00	6	197.92	198.50	-6	9,180	-0.07%
2024/05/08	0	0.00	2	195.00	196.50	-2	9,192	-0.02%
2024/05/07	1	191.00	0	0.00	192.00	1	9,454	0.01%
2024/05/06	4	192.25	1	190.50	190.50	3	9,494	0.03%
2024/05/03	2.1	192.51	4.6	193.00	192.00	-2.5	9,481	-0.03%
2024/05/02	0.7	197.89	2	192.50	196.50	-1.3	9,571	-0.01%
2024/04/30	4	198.75	0	0.00	197.00	4	9,607	0.04%
2024/04/29	3	197.17	8	197.75	198.00	-5	9,648	-0.05%
2024/04/26	10.1	192.47	13	193.15	192.50	-2.9	9,791	-0.03%
2024/04/25	15	188.73	4	191.50	187.00	11	9,799	0.11%
2024/04/24	4	195.63	9	194.83	196.50	-5	9,812	-0.05%
2024/04/23	1	183.59	1	186.00	188.00	0	9,758	0.00%
2024/04/22	12	186.96	3.3	188.44	182.00	8.7	9,666	0.09%
2024/04/19	7.3	197.34	9.1	198.62	196.00	-1.8	9,531	-0.02%
2024/04/18	5.1	204.51	9	203.83	205.00	-3.9	9,488	-0.04%
2024/04/17	11.1	201.87	7	201.79	201.50	4.1	9,472	0.04%
2024/04/16	10.1	202.95	1	210.00	201.50	9.1	9,455	0.10%
2024/04/15	18.1	217.81	3	217.67	212.50	15.1	9,443	0.16%
2024/04/12	7	229.71	5	230.60	229.50	2	9,313	0.02%
2024/04/11	5	230.10	10	230.10	229.50	-5	9,337	-0.05%
2024/04/10	12.2	234.07	7	236.21	230.50	5.2	9,333	0.06%
2024/04/09	6.1	239.41	3	237.00	237.00	3.1	9,352	0.03%
2024/04/08	6.2	243.00	12	244.08	242.50	-5.8	9,345	-0.06%
2024/04/03	10	237.45	13	239.38	241.00	-3	9,259	-0.03%
2024/04/02	15.2	237.54	11	237.18	234.00	4.2	9,240	0.05%
2024/04/01	1	245.50	3	247.17	245.00	-2	9,145	-0.02%
2024/03/29	3	248.00	3.2	247.92	245.50	-0.2	9,152	0.00%
2024/03/28	15.1	245.29	4.6	248.00	244.50	10.5	9,107	0.11%
2024/03/27	29	252.38	24.2	253.10	251.00	4.8	9,052	0.05%
2024/03/26	3.7	246.00	2	246.25	242.00	1.7	8,927	0.02%
2024/03/25	6.2	249.39	7.2	249.18	247.50	-1	8,912	-0.01%
2024/03/22	15.9	246.03	12.2	244.21	247.50	3.7	8,866	0.04%
2024/03/21	1	236.00	2.1	234.31	233.50	-1.1	8,668	-0.01%
2024/03/20	3	231.00	12	232.25	229.50	-9	8,699	-0.10%
2024/03/19	11.3	235.30	9.2	229.26	229.50	2.2	8,751	0.03%
2024/03/18	4.5	238.98	7	236.93	238.00	-2.5	8,684	-0.03%
2024/03/15	11.2	231.91	11	232.27	232.50	0.2	8,689	0.00%
2024/03/14	11.7	222.08	4.1	221.77	220.50	7.7	8,659	0.09%
2024/03/13	20.1	233.77	5	231.90	229.00	15.1	8,739	0.17%
2024/03/12	9.1	242.98	3	243.83	242.50	6.1	8,651	0.07%
2024/03/11	3	249.50	1	253.00	248.00	2	8,593	0.02%
2024/03/08	8.2	252.08	4	249.13	249.50	4.2	8,641	0.05%
2024/03/07	25.2	257.35	2.1	255.64	252.50	23.1	8,595	0.27%
2024/03/06	5	270.30	15.1	271.11	274.50	-10.1	8,335	-0.12%
2024/03/05	1	261.50	4.1	263.39	265.50	-3.1	8,341	-0.04%
2024/03/04	8	262.38	2.2	261.95	259.00	5.8	8,359	0.07%
2024/03/01	3.1	263.02	8.1	262.94	261.50	-5	8,322	-0.06%
2024/02/29	2.1	253.92	0	0.00	257.00	2.1	8,274	0.03%
2024/02/27	8.2	253.48	2.2	252.91	252.50	6	8,255	0.07%
2024/02/26	3	259.00	0	0.00	261.50	3	8,170	0.04%
2024/02/23	5.2	264.38	13.2	263.71	262.00	-8	8,128	-0.10%
2024/02/22	13.1	256.11	3	255.67	255.50	10.1	8,003	0.13%
2024/02/21	2.3	257.17	3	260.67	259.50	-0.8	7,836	-0.01%
2024/02/20	5	256.51	1.3	259.78	261.50	3.7	7,793	0.05%
2024/02/19	10.4	272.56	6	270.59	265.00	4.4	7,781	0.06%
2024/02/16	7.1	273.00	4	268.63	275.00	3.1	7,674	0.04%
2024/02/15	0	0.00	2.2	273.00	273.00	-2.2	7,656	-0.03%
2024/02/05	12	245.92	18.6	248.23	248.50	-6.6	7,528	-0.09%
2024/02/02	4.1	240.83	17	242.35	241.00	-12.9	7,755	-0.17%
2024/02/01	0.7	230.00	1	229.02	231.50	-0.3	7,649	0.00%
2024/01/31	16.1	231.53	9	232.94	229.00	7.1	7,741	0.09%
2024/01/30	3	234.83	8.1	234.19	234.00	-5.1	7,738	-0.07%
2024/01/29	1	219.00	7	223.07	224.50	-6	7,520	-0.08%
2024/01/26	2.1	218.98	0	0.00	216.50	2.1	7,612	0.03%
2024/01/25	6	222.17	12.1	224.34	222.50	-6.1	7,651	-0.08%
2024/01/24	0.1	218.72	1	218.50	216.50	-0.9	7,583	-0.01%
2024/01/23	2.1	221.00	4	223.00	221.50	-1.9	7,645	-0.02%
2024/01/22	1	217.00	16.1	217.59	222.00	-15.1	7,580	-0.20%
2024/01/19	7	204.00	4	204.63	204.00	3	7,423	0.04%
2024/01/18	5.1	202.90	2	202.50	200.50	3.1	7,433	0.04%
2024/01/16	2	216.50	0	0.00	214.50	2	7,386	0.03%
2024/01/15	2	214.25	6.1	213.76	216.00	-4.1	7,379	-0.05%
2024/01/12	1	207.50	0.6	209.00	208.00	0.4	7,425	0.01%
2024/01/11	3	204.50	4	206.25	206.00	-1	7,457	-0.01%
2024/01/10	1	199.00	2	199.50	200.00	-1	7,509	-0.01%
2024/01/09	4.2	197.08	1	197.00	195.50	3.2	7,541	0.04%
2024/01/08	1	206.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	4.5	207.56	0	0.00	205.50	4.5	7,562	0.06%
2024/01/04	1	214.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	0	0.00	1	216.00	218.50	-1	7,637	-0.01%
2024/01/02	2	217.25	1	220.50	218.00	1	7,643	0.01%
2023/12/29	2	217.50	2	219.00	218.00	0	7,716	0.00%
2023/12/28	3	216.50	1	215.00	214.50	2	7,853	0.03%
2023/12/27	2	217.00	8	216.25	217.00	-6	8,073	-0.07%
2023/12/26	2	211.50	0	0.00	215.50	2	8,392	0.02%
2023/12/25	2	214.25	0	0.00	213.50	2	8,610	0.02%
2023/12/22	5	216.00	7.5	216.67	217.00	-2.5	8,705	-0.03%
2023/12/21	4.1	208.61	1	211.50	210.50	3.1	8,828	0.04%
2023/12/20	2	212.50	0	0.00	213.50	2	9,114	0.02%
2023/12/19	1	212.00	1	214.50	213.50	0	9,164	0.00%
2023/12/18	5	215.60	2	216.00	216.00	3	9,215	0.03%
2023/12/15	9.1	214.42	2	216.00	215.50	7.1	9,288	0.08%
2023/12/14	3	220.67	0.1	221.50	220.00	2.9	9,289	0.03%
2023/12/13	0	0.00	3	224.17	223.50	-3	9,307	-0.03%
2023/12/12	7	221.79	2	221.25	219.50	5	9,358	0.05%
2023/12/11	11.1	227.05	0	0.00	220.50	11.1	9,350	0.12%
2023/12/08	2	237.75	6	238.67	238.00	-4	9,317	-0.04%
2023/12/07	0	0.00	3	229.99	224.50	-3	9,137	-0.03%
2023/12/06	2	220.25	9.8	221.68	223.50	-7.8	9,168	-0.09%
2023/12/05	8	212.87	1.6	216.87	212.00	6.4	9,163	0.07%
2023/12/04	4.1	228.28	1	224.00	224.00	3.1	9,137	0.03%
2023/11/30	3	227.50	7.1	230.08	228.00	-4.1	9,479	-0.04%
2023/11/29	2	223.50	2.2	224.77	225.00	-0.2	9,460	0.00%
2023/11/28	0	0.00	1	217.50	217.50	-1	9,624	-0.01%
2023/11/27	2	211.76	0	0.00	211.50	2	9,746	0.02%
2023/11/24	3	217.50	3	218.50	217.50	0	9,920	0.00%
2023/11/23	2	217.00	1	216.00	215.50	1	9,995	0.01%
2023/11/22	0.1	221.50	0	0.00	221.00	0.1	10,095	0.00%
2023/11/21	2	226.50	1	228.50	225.00	1	10,258	0.01%
2023/11/20	2.1	223.83	3	223.17	223.50	-0.9	10,564	-0.01%
2023/11/17	1	219.58	2	221.50	221.50	-1	10,825	-0.01%
2023/11/16	7.1	220.78	4	220.00	220.50	3.1	10,939	0.03%
2023/11/15	5.1	231.20	0	229.00	229.00	5.1	10,990	0.05%
2023/11/14	2.1	231.05	16	231.78	232.00	-13.9	11,656	-0.12%
2023/11/13	5	220.89	1	219.50	217.00	4	12,092	0.03%
2023/11/10	7	221.64	23.2	222.50	220.50	-16.2	12,229	-0.13%
2023/11/09	1.6	208.72	3	211.47	215.00	-1.4	12,137	-0.01%
2023/11/08	1	205.00	9.1	206.10	209.00	-8.1	12,248	-0.07%
2023/11/07	3	200.83	11	199.09	200.00	-8	12,491	-0.06%
2023/11/06	2	194.75	2	195.50	197.50	0	12,660	0.00%
2023/11/03	5	190.10	29	191.79	189.00	-24	12,868	-0.19%
2023/11/02	3.2	182.63	10	181.95	184.00	-6.8	12,928	-0.05%
2023/11/01	5.2	177.26	4	175.25	177.00	1.2	13,071	0.01%
2023/10/31	6	179.34	6	179.58	176.00	0	13,190	0.00%
2023/10/30	12.1	185.55	3	186.83	185.50	9.1	13,269	0.07%
2023/10/27	9.1	188.59	8.3	187.46	186.50	0.8	13,444	0.01%
2023/10/26	14.2	189.65	9.1	194.08	187.00	5.1	13,636	0.04%
2023/10/25	8	201.38	4	201.38	200.50	4	13,652	0.03%
2023/10/24	10.2	200.00	2	197.25	201.50	8.2	13,863	0.06%
2023/10/23	5	194.80	0	0.00	192.50	5	13,959	0.04%
2023/10/20	8	191.94	7	192.36	192.50	1	14,232	0.01%
2023/10/19	6	197.92	1	196.50	197.50	5	14,457	0.03%
2023/10/18	5.1	199.77	4	201.25	198.50	1.1	14,624	0.01%
2023/10/17	9.2	212.77	1.3	210.81	207.50	7.9	14,675	0.05%
2023/10/16	6.1	215.74	5	214.90	215.00	1.1	14,732	0.01%
2023/10/13	8.1	220.37	1	223.00	223.00	7.1	14,818	0.05%
2023/10/12	2	223.75	5	224.20	223.50	-3	14,832	-0.02%
2023/10/11	0.1	223.00	14.2	221.08	218.00	-14	14,997	-0.09%
2023/10/06	4.1	221.02	5	224.50	221.00	-0.9	15,293	-0.01%
2023/10/05	13	221.88	12	223.29	222.50	1	15,490	0.01%
2023/10/04	1.1	214.88	1	219.00	221.00	0.1	15,730	0.00%
2023/10/03	13.1	221.79	7	221.64	219.00	6.1	15,759	0.04%
2023/10/02	19	221.68	6	224.67	215.50	13	15,638	0.08%
2023/09/28	5	217.50	10	219.75	219.50	-5	15,485	-0.03%
2023/09/27	1	208.00	3	209.67	211.50	-2	15,348	-0.01%
2023/09/26	6	208.00	1	208.50	204.00	5	15,546	0.03%
2023/09/25	7	212.86	10	216.04	211.00	-3	15,739	-0.02%
2023/09/22	1	200.50	8	198.81	201.00	-7	15,794	-0.04%
2023/09/21	3	192.01	6	192.75	195.00	-3	15,813	-0.02%
2023/09/20	1	195.49	3	195.00	193.50	-2	15,888	-0.01%
2023/09/19	5	190.30	0	0.00	190.00	5	15,919	0.03%
2023/09/18	9	194.16	0	0.00	193.00	9	15,947	0.06%
2023/09/15	2	202.25	5.1	203.97	203.50	-3.1	15,915	-0.02%
2023/09/14	1	198.00	3.3	199.26	199.50	-2.3	16,237	-0.01%
2023/09/13	5.3	194.70	7	192.21	194.00	-1.7	16,324	-0.01%
2023/09/12	1	197.50	0	0.00	200.00	1	16,419	0.01%
2023/09/11	7.1	200.48	0	0.00	199.00	7.1	16,718	0.04%
2023/09/08	1	205.00	2.1	209.48	208.50	-1.1	16,660	-0.01%
2023/09/07	3	213.33	2	210.00	209.50	1	16,783	0.01%
2023/09/06	2	216.75	11.1	218.44	216.50	-9.1	16,895	-0.05%
2023/09/05	14.2	208.10	9	209.50	208.00	5.2	16,863	0.03%
2023/09/04	2	205.00	1	206.00	206.00	1	16,963	0.01%
2023/09/01	3.3	207.45	3.2	205.23	201.00	0.1	17,167	0.00%
2023/08/31	3	213.17	2	215.00	215.50	1	17,119	0.01%
2023/08/30	2	208.50	14.1	209.22	208.50	-12.1	17,335	-0.07%
2023/08/29	4	203.25	4	201.00	201.00	0	17,494	0.00%
2023/08/28	5	202.60	1.1	201.98	202.00	4	17,497	0.02%
2023/08/25	4.1	207.12	3	207.33	207.00	1.1	17,578	0.01%
2023/08/24	3.1	217.11	10	218.55	216.50	-6.9	17,675	-0.04%
2023/08/23	3	204.17	6	207.33	209.00	-3	17,478	-0.02%
2023/08/22	1	205.00	0	202.13	201.50	1	17,694	0.01%
2023/08/21	11.1	203.15	12.4	202.65	201.50	-1.3	18,190	-0.01%
2023/08/18	18.3	207.13	14.1	206.27	203.50	4.2	18,218	0.02%
2023/08/17	27.1	195.70	35.3	198.13	206.50	-8.2	17,771	-0.05%
2023/08/16	1	177.50	24.8	184.59	188.00	-23.8	17,637	-0.14%
2023/08/15	8	179.00	11	181.73	180.00	-3	18,217	-0.02%
2023/08/14	14.2	178.54	3	176.50	173.50	11.2	18,299	0.06%
2023/08/11	6.1	174.17	32.1	176.47	178.50	-26	18,279	-0.14%
2023/08/10	21.2	169.79	8.1	167.09	166.50	13.1	18,003	0.07%
2023/08/09	7	176.57	12	179.42	179.00	-5	17,778	-0.03%
2023/08/08	2.1	171.55	6	170.50	172.00	-3.9	17,596	-0.02%
2023/08/07	6	167.42	19	169.39	168.00	-13	17,423	-0.07%
2023/08/04	15	157.07	1	157.91	158.50	14	17,245	0.08%
2023/08/02	7	160.78	2	159.75	157.50	5	17,111	0.03%
2023/08/01	20	164.75	4	168.38	165.00	16	16,979	0.09%
2023/07/31	11.1	172.88	5	174.80	169.50	6.1	16,856	0.04%
2023/07/28	1	175.00	20	177.20	178.50	-19	16,700	-0.11%
2023/07/27	16	178.28	14.3	177.63	176.00	1.7	16,663	0.01%
2023/07/26	7.5	175.33	5	175.70	174.50	2.5	16,436	0.02%
2023/07/25	21.7	185.19	7	188.50	177.00	14.7	16,360	0.09%
2023/07/24	11	185.00	15.6	185.87	188.50	-4.6	16,090	-0.03%
2023/07/21	4	179.13	5.1	179.16	181.00	-1.1	15,856	-0.01%
2023/07/20	2.4	174.96	1	176.00	175.50	1.4	15,743	0.01%
2023/07/19	3	177.50	10.1	170.96	171.50	-7.1	15,678	-0.05%
2023/07/18	3.5	178.00	5	175.30	178.00	-1.5	15,619	-0.01%
2023/07/17	3.2	178.09	13.5	178.20	176.50	-10.3	15,444	-0.07%
2023/07/14	9.7	179.28	7.1	178.96	182.00	2.6	15,399	0.02%
2023/07/13	9.9	181.94	14.5	182.38	180.00	-4.6	15,223	-0.03%
2023/07/12	29.8	167.21	30.8	168.33	170.00	-1	15,013	-0.01%
2023/07/11	9.3	163.13	17.5	163.76	163.50	-8.2	14,816	-0.06%
2023/07/10	2	151.75	8.3	152.48	155.00	-6.3	14,581	-0.04%
2023/07/07	12.1	149.12	10	149.40	148.50	2.1	14,598	0.01%
2023/07/06	16	150.34	4	149.50	149.00	12	14,706	0.08%
2023/07/05	4	154.50	6	154.75	154.50	-2	14,620	-0.01%
2023/07/04	15.2	155.43	4	155.75	155.50	11.2	14,613	0.08%
2023/07/03	20	152.78	4.1	154.13	153.00	15.9	14,426	0.11%
2023/06/30	12	143.29	36	143.49	146.00	-24	14,134	-0.17%
2023/06/29	8	138.06	6	139.00	139.00	2	13,829	0.01%
2023/06/28	11	138.45	13	138.85	138.00	-2	13,872	-0.01%
2023/06/27	12	136.17	8	136.31	135.00	4	13,928	0.03%
2023/06/26	17	138.53	1	139.00	138.50	16	13,986	0.11%
2023/06/21	2.3	142.56	5.3	142.95	142.00	-3	13,981	-0.02%
2023/06/20	5.3	143.62	3	144.83	142.00	2.3	14,126	0.02%
2023/06/19	6	137.75	7	139.86	140.00	-1	14,288	-0.01%
2023/06/16	11	141.00	13.6	140.51	139.50	-2.6	14,268	-0.02%
2023/06/15	4	136.50	12	138.21	138.00	-8	14,089	-0.06%
2023/06/14	4	135.50	1	136.00	134.50	3	13,778	0.02%
2023/06/13	6	136.25	3	137.00	136.00	3	13,742	0.02%
2023/06/12	8	135.69	2	135.00	135.00	6	13,569	0.04%
2023/06/09	7	139.50	10.5	139.93	139.00	-3.5	13,416	-0.03%
2023/06/08	4.5	133.39	4.1	135.35	133.00	0.4	13,188	0.00%
2023/06/07	11.1	135.49	8.1	135.13	134.50	3	13,041	0.02%
2023/06/06	7	130.29	3	130.00	130.00	4	13,003	0.03%
2023/06/05	3	132.67	4.2	131.58	133.00	-1.2	12,873	-0.01%
2023/06/02	5.2	127.23	24.5	127.69	128.00	-19.3	12,646	-0.15%
2023/06/01	9.4	123.02	5	124.10	125.00	4.4	12,322	0.04%
2023/05/31	14	123.11	3.1	124.82	122.00	10.9	12,268	0.09%
2023/05/30	9.1	123.63	12	124.00	125.00	-2.9	12,147	-0.02%
2023/05/29	12	121.33	1	122.00	121.50	11	12,068	0.09%
2023/05/26	19	124.37	8	123.44	121.50	11	12,263	0.09%
2023/05/25	3	118.50	16	121.06	122.50	-13	11,877	-0.11%
2023/05/24	2	109.75	2	110.00	111.50	0	11,324	0.00%
2023/05/23	7	110.79	2.1	110.51	110.50	4.9	11,271	0.04%
2023/05/22	6.1	115.09	8	113.94	113.50	-1.9	11,155	-0.02%
2023/05/19	6.2	110.73	28.9	112.43	113.50	-22.7	10,654	-0.21%
2023/05/18	2	100.85	32	101.50	103.50	-30	9,916	-0.30%
2023/05/17	7	96.67	31.5	98.12	97.90	-24.5	9,528	-0.26%
2023/05/16	7	95.60	1	95.60	95.10	6	9,364	0.06%
2023/05/15	0	0.00	1.2	95.54	96.70	-1.2	9,348	-0.01%
2023/05/12	11	93.53	6	94.52	95.50	5	9,433	0.05%
2023/05/11	5	95.30	1.1	95.52	95.00	3.9	9,485	0.04%
2023/05/10	32	96.63	10.2	97.22	96.20	21.9	9,558	0.23%
2023/05/09	1	96.90	0	0.00	97.30	1	9,660	0.01%
2023/05/08	14.4	97.39	21.4	99.00	97.20	-7	9,808	-0.07%
2023/05/05	4	98.15	4	98.40	98.10	0	9,896	0.00%
2023/05/04	10.1	96.39	9	96.20	96.70	1.1	10,067	0.01%
2023/05/03	16.2	96.92	1	96.90	96.70	15.2	10,151	0.15%
2023/05/02	5	98.16	0	0.00	98.20	5	10,195	0.05%
2023/04/28	0.2	99.20	0	0.00	98.60	0.2	10,223	0.00%
2023/04/27	0	0.00	1	98.30	98.50	-1	10,153	-0.01%
2023/04/26	2	96.95	28.2	97.26	98.40	-26.2	10,172	-0.26%
2023/04/25	26.4	96.26	3.2	96.89	96.40	23.3	10,097	0.23%
2023/04/24	1	101.50	7.5	101.25	101.50	-6.5	10,049	-0.06%
2023/04/21	5.5	98.77	4.2	98.38	98.20	1.3	10,022	0.01%
2023/04/20	1.2	99.27	1	99.90	100.00	0.2	10,003	0.00%
2023/04/19	4	102.13	2.2	103.50	101.50	1.8	10,094	0.02%
2023/04/18	14	101.00	3	101.83	101.50	11	10,103	0.11%
2023/04/17	2	102.50	8	101.69	102.50	-6	10,135	-0.06%
2023/04/14	12	99.39	3	101.67	99.20	9	10,082	0.09%
2023/04/13	3.2	100.16	2	100.50	99.30	1.2	10,044	0.01%
2023/04/12	3.4	102.50	0	0.00	102.50	3.4	9,937	0.03%
2023/04/11	5	103.50	20	102.58	103.00	-15	9,756	-0.15%
2023/04/10	1	96.20	13	97.98	98.80	-12	9,568	-0.13%
2023/04/07	16	94.69	6	95.73	95.30	10	9,463	0.11%
2023/04/06	9	93.87	2.5	94.46	94.10	6.5	9,350	0.07%
2023/03/31	6	98.02	2	98.10	97.30	4	9,237	0.04%
2023/03/30	3	97.63	5	97.80	97.80	-2	9,224	-0.02%
2023/03/29	5.2	96.60	0	0.00	96.70	5.2	9,142	0.06%
2023/03/28	1	99.10	5	98.12	97.70	-4	9,014	-0.04%
2023/03/27	0	0.00	13.5	97.36	98.00	-13.5	8,784	-0.15%
2023/03/24	7	94.06	5	94.14	94.00	2	8,744	0.02%
2023/03/23	23.5	93.30	0	0.00	93.20	23.5	8,620	0.27%
2023/03/22	10	95.62	44.3	95.65	95.40	-34.3	8,401	-0.41%
2023/03/21	5	91.88	28	92.23	92.50	-23	7,819	-0.29%
2023/03/20	3	89.77	4	89.80	90.20	-1	7,651	-0.01%
2023/03/17	6	87.78	9	89.14	89.50	-3	7,608	-0.04%
2023/03/16	1	86.50	0	0.00	86.80	1	7,566	0.01%
2023/03/15	2	89.20	0	0.00	88.20	2	7,605	0.03%
2023/03/13	9	87.42	18	89.11	89.30	-9	7,659	-0.12%
2023/03/10	19	87.52	11	87.88	87.70	8	7,646	0.10%
2023/03/09	29.1	89.35	3	89.10	89.40	26.1	7,705	0.34%
2023/03/08	7	92.76	2	92.90	92.50	5	7,507	0.07%
2023/03/07	1	93.10	46	92.83	93.00	-45	7,641	-0.59%
2023/03/06	4	91.10	6	91.62	90.90	-2	7,540	-0.03%
2023/03/03	7	90.47	11	91.19	90.40	-4	7,685	-0.05%
2023/03/02	10	89.85	7	89.99	89.90	3	7,714	0.04%
2023/03/01	10	91.41	13	91.49	90.80	-3	7,713	-0.04%
2023/02/24	15	91.53	34.3	91.64	92.10	-19.3	7,631	-0.25%
2023/02/23	2	88.75	13	88.83	89.00	-11	7,430	-0.15%
2023/02/22	2.3	87.19	1	87.00	87.10	1.3	7,565	0.02%
2023/02/21	5	89.80	3	89.53	88.60	2	7,570	0.03%
2023/02/20	13	88.99	21	89.41	88.50	-8	7,537	-0.11%
2023/02/17	6	86.98	2	87.60	87.70	4	7,443	0.05%
2023/02/16	4	88.58	10	88.02	88.10	-6	7,570	-0.08%
2023/02/15	2	86.90	9	87.19	87.10	-7	7,865	-0.09%
2023/02/14	4	86.88	2	87.10	86.50	2	8,028	0.02%
2023/02/13	7	86.20	2	86.40	86.50	5	8,196	0.06%
2023/02/10	4	87.15	1	85.10	85.10	3	8,434	0.04%
2023/02/09	19	86.63	0	0.00	86.90	19	8,363	0.23%
2023/02/08	44	87.88	23	87.70	87.80	21	8,250	0.25%
2023/02/07	11	87.83	0	0.00	88.00	11	8,254	0.13%
2023/02/06	11	89.75	1	90.40	89.50	10	8,203	0.12%
2023/02/03	5	93.68	5.9	93.44	93.40	-0.9	8,194	-0.01%
2023/02/02	9	91.77	23.5	92.69	93.50	-14.5	8,215	-0.18%
2023/02/01	7	88.49	2	88.80	89.10	5	8,135	0.06%
2023/01/31	4	86.88	0	0.00	87.30	4	8,206	0.05%
2023/01/30	5.5	88.39	0	0.00	88.00	5.5	8,258	0.07%
2023/01/17	8	87.89	0	0.00	88.00	8	8,342	0.10%
2023/01/16	2	88.20	1	88.70	88.70	1	8,462	0.01%
2023/01/13	4	89.30	0	0.00	89.30	4	8,529	0.05%
2023/01/12	3	89.60	1	89.00	88.60	2	8,742	0.02%
2023/01/11	6	91.18	3	92.43	90.90	3	8,825	0.03%
2023/01/10	6	91.30	11.1	91.77	91.80	-5.1	8,935	-0.06%
2023/01/09	6.1	89.93	11	90.13	91.00	-4.9	9,201	-0.05%
2023/01/06	4	87.28	3	87.27	87.20	1	9,460	0.01%
2023/01/05	9	85.91	5	86.00	85.20	4	9,816	0.04%
2023/01/04	6	87.05	0	0.00	87.00	6	9,979	0.06%
2022/12/29	2	86.50	0	0.00	87.00	2	10,578	0.02%
2022/12/28	3	85.90	0	0.00	85.80	3	10,960	0.03%
2022/12/27	2	89.70	0	0.00	89.70	2	11,165	0.02%
2022/12/26	4	88.65	5	89.20	89.00	-1	11,494	-0.01%
2022/12/23	1	88.30	1	88.20	88.40	0	11,992	0.00%
2022/12/22	7	89.54	1	92.20	89.40	6	12,229	0.05%
2022/12/21	9	91.00	0	0.00	90.20	9	12,393	0.07%
2022/12/20	7	92.60	0	0.00	91.80	7	12,656	0.06%
2022/12/16	5	93.08	2	95.00	95.70	3	13,483	0.02%
2022/12/14	1	96.80	6	96.68	97.00	-5	13,841	-0.04%
2022/12/13	1	95.00	1	95.00	95.00	0	14,007	0.00%
2022/12/09	4	95.75	0.2	95.50	95.50	3.8	14,169	0.03%
2022/12/08	1	95.30	1	95.60	95.20	0	14,202	0.00%
2022/12/07	1	94.00	1.1	95.47	95.50	-0.1	14,220	0.00%
2022/12/06	1	98.60	0	0.00	97.90	1	14,235	0.01%
2022/12/05	4.1	99.09	3	100.00	98.30	1.1	14,275	0.01%
2022/12/02	4	99.18	0	0.00	99.10	4	14,301	0.03%
2022/12/01	4.3	100.00	7	100.71	100.50	-2.7	14,353	-0.02%
2022/11/30	3	97.81	1.1	98.26	97.50	2	14,355	0.01%
2022/11/29	5.1	99.22	3.3	99.15	97.50	1.8	14,502	0.01%
2022/11/28	5.3	101.94	7	101.71	102.50	-1.7	14,402	-0.01%
2022/11/25	6	99.45	5	100.60	100.00	1	14,421	0.01%
2022/11/24	0	0.00	5.3	100.46	100.50	-5.3	14,483	-0.04%
2022/11/23	5	98.30	8	98.60	98.70	-3	14,507	-0.02%
2022/11/22	5.3	96.95	1	96.70	97.10	4.3	14,530	0.03%
2022/11/21	5	99.60	6	98.17	98.50	-1	14,571	-0.01%
2022/11/18	8.3	98.74	6	100.10	97.10	2.3	14,534	0.02%
2022/11/17	10	98.15	11.3	97.86	98.70	-1.3	14,434	-0.01%
2022/11/16	6	96.42	8.7	96.91	96.80	-2.7	14,513	-0.02%
2022/11/15	8	96.33	5	95.78	95.60	3	14,608	0.02%
2022/11/14	20	97.27	32	96.45	97.30	-12	14,948	-0.08%
2022/11/11	1	97.50	2	95.85	94.00	-1	15,166	-0.01%
2022/11/10	20	93.92	13	93.46	94.00	7	15,028	0.05%
2022/11/09	10	91.65	11	92.55	92.00	-1	15,278	-0.01%
2022/11/08	11	92.20	24	90.94	89.20	-13	15,431	-0.08%
2022/11/07	6	88.78	2	87.60	87.60	4	15,185	0.03%
2022/11/04	5	86.20	7	87.04	88.10	-2	15,145	-0.01%
2022/11/03	8	87.49	10	87.77	87.80	-2	15,102	-0.01%
2022/11/02	0	0.00	8	87.39	88.20	-8	15,053	-0.05%
2022/11/01	6	85.03	7	85.60	86.50	-1	15,093	-0.01%
2022/10/31	12	85.03	17.5	84.75	85.60	-5.5	14,949	-0.04%
2022/10/28	0	0.00	19.1	82.53	82.10	-19.1	14,853	-0.13%
2022/10/27	5	79.52	8	80.23	81.50	-3	14,807	-0.02%
2022/10/26	1	76.80	1	77.10	76.90	0	14,684	0.00%
2022/10/25	20.1	79.51	10	78.83	78.40	10.1	14,672	0.07%
2022/10/24	6	81.75	6	80.70	80.00	0	14,785	0.00%
2022/10/21	3.1	81.14	6	80.62	79.90	-2.9	14,848	-0.02%
2022/10/20	18	80.76	6	81.55	82.30	12	14,883	0.08%
2022/10/19	8.5	84.52	9.5	84.73	83.00	-1	14,935	-0.01%
2022/10/18	12.1	83.40	1	84.10	83.00	11.1	15,190	0.07%
2022/10/17	7.5	84.75	9	83.73	84.60	-1.5	15,263	-0.01%
2022/10/14	9.2	88.87	3	89.10	88.00	6.2	15,056	0.04%
2022/10/13	15	89.98	11	90.28	88.80	4	14,846	0.03%
2022/10/12	4	87.70	14	89.05	90.50	-10	14,838	-0.07%
2022/10/11	10.2	85.94	2	85.30	85.10	8.2	15,139	0.05%
2022/10/07	26	94.08	102.4	92.99	91.50	-76.4	15,242	-0.50%	大賣/
2022/10/06	18	95.31	19	94.82	94.80	-1	15,505	-0.01%
2022/10/05	70	96.53	7	93.16	94.60	63	15,616	0.40%
2022/10/04	30	93.19	14	93.88	92.90	16	15,765	0.10%
2022/10/03	7	94.14	7	94.00	93.80	0	15,903	0.00%
2022/09/30	5	89.20	16.5	90.06	92.80	-11.5	15,691	-0.07%
2022/09/29	13.5	88.27	7	87.66	86.00	6.5	15,337	0.04%
2022/09/28	2.1	92.25	3	91.93	89.20	-0.9	15,337	-0.01%
2022/09/27	5.1	95.98	3	94.20	94.00	2.1	15,426	0.01%
2022/09/26	2	97.40	5	97.16	97.00	-3	15,254	-0.02%
2022/09/23	3	97.53	15.9	100.94	102.00	-12.9	15,044	-0.09%
2022/09/22	1	93.20	5.3	93.85	95.00	-4.3	14,706	-0.03%
2022/09/21	46	91.60	4	93.05	93.70	42	14,786	0.28%
2022/09/20	8	90.76	9.8	90.46	91.10	-1.8	14,894	-0.01%
2022/09/19	435.2	89.90	5.9	89.77	88.10	429.3	15,034	2.86%	大買/鉅額交易
2022/09/06	2	77.75	0	0.00	77.70	2	15,220	0.01%
2022/09/02	5	80.42	0	0.00	80.10	5	16,650	0.03%
2022/09/01	5	81.54	1	81.90	81.00	4	17,967	0.02%
2022/08/31	8	83.30	7	83.39	83.60	1	18,273	0.01%
2022/08/30	6	82.38	11.7	81.89	82.10	-5.7	18,237	-0.03%
2022/08/29	19.5	80.09	5	80.80	80.50	14.5	18,158	0.08%
2022/08/26	14	82.89	12	83.69	83.40	2	18,113	0.01%
2022/08/25	16	83.70	26.5	83.32	83.80	-10.5	18,032	-0.06%
2022/08/24	15	82.03	6	81.40	80.30	9	17,975	0.05%
2022/08/23	5	81.80	9	82.32	82.30	-4	18,000	-0.02%
2022/08/22	5.5	82.37	14.5	84.43	82.10	-9	18,094	-0.05%
2022/08/19	15	83.67	10	83.62	83.10	5	18,040	0.03%
2022/08/18	6	83.00	6	82.98	83.00	0	18,263	0.00%
2022/08/17	1	82.70	12	82.15	82.70	-11	18,257	-0.06%
2022/08/16	7	82.26	8	82.16	82.30	-1	18,279	-0.01%
2022/08/15	5	80.50	6	79.97	80.50	-1	18,163	-0.01%
2022/08/12	7	78.97	3	80.13	78.60	4	18,131	0.02%
2022/08/11	0	0.00	1	80.40	79.00	-1	18,111	-0.01%
2022/08/10	5	77.64	13	79.69	79.30	-8	18,135	-0.04%
2022/08/09	3	76.00	14.1	76.98	77.50	-11.1	17,820	-0.06%
2022/08/08	7	72.93	7.2	72.18	73.90	-0.2	17,699	0.00%
2022/08/05	21.1	72.42	8.5	72.45	72.00	12.6	17,868	0.07%
2022/08/04	13.6	74.78	0	0.00	72.00	13.6	17,561	0.08%
2022/08/02	1.1	79.28	3	80.20	80.40	-1.9	17,544	-0.01%
2022/08/01	0	0.00	6	81.18	81.10	-6	17,685	-0.03%
2022/07/29	1.1	82.22	0	0.00	81.30	1.1	17,828	0.01%
2022/07/28	13	82.20	7	81.56	81.30	6	18,013	0.03%
2022/07/27	2	80.80	6	81.32	82.00	-4	17,969	-0.02%
2022/07/26	6	80.70	6	80.57	80.60	0	17,962	0.00%
2022/07/25	6	83.27	1	82.00	82.00	5	18,124	0.03%
2022/07/22	0	0.00	4	83.23	83.20	-4	18,249	-0.02%
2022/07/21	9	81.90	10	82.78	82.70	-1	18,378	-0.01%
2022/07/20	3.5	82.51	13	83.02	82.00	-9.5	18,350	-0.05%
2022/07/19	13	80.25	9	79.60	79.30	4	18,343	0.02%
2022/07/18	4	77.88	3	78.50	78.60	1	18,432	0.01%
2022/07/15	7	78.87	9	78.76	78.10	-2	18,611	-0.01%
2022/07/14	13	76.10	28.3	76.46	78.00	-15.3	18,439	-0.08%
2022/07/13	0	0.00	9.1	74.11	72.80	-9.1	18,099	-0.05%
2022/07/12	20	70.26	13	70.06	69.30	7	17,954	0.04%
2022/07/11	13	71.98	28	72.33	73.00	-15	17,971	-0.08%
2022/07/08	19	70.91	45	71.46	72.00	-26	17,874	-0.15%
2022/07/07	28	66.78	17.3	68.52	69.60	10.7	17,515	0.06%
2022/07/06	9	67.27	13	66.89	67.80	-4	17,041	-0.02%
2022/07/05	27	66.94	12	66.87	66.70	15	16,886	0.09%
2022/07/04	17	67.33	0	0.00	67.80	17	16,571	0.10%
2022/07/01	27.5	71.87	14	72.08	68.50	13.5	16,229	0.08%
2022/06/30	22.1	78.85	0.1	79.70	76.10	22.1	15,884	0.14%
2022/06/29	2.1	84.62	4	84.35	84.50	-2	15,899	-0.01%
2022/06/28	0	0.00	4	85.23	84.50	-4	15,979	-0.03%
2022/06/27	6	85.37	6	85.05	85.50	0	16,184	0.00%
2022/06/24	14	83.90	15	83.40	83.00	-1	16,060	-0.01%
2022/06/23	15	81.15	20	80.08	79.50	-5	15,859	-0.03%
2022/06/22	15	80.61	7	78.87	78.60	8	15,933	0.05%
2022/06/21	11	79.09	12	80.03	80.90	-1	15,950	-0.01%
2022/06/20	13	79.65	11	80.51	78.00	2	16,223	0.01%
2022/06/17	8	80.34	1	79.00	79.70	7	16,427	0.04%
2022/06/16	13	85.20	10	86.90	83.10	3	16,176	0.02%
2022/06/15	14	88.82	2	88.30	87.60	12	16,094	0.07%
2022/06/14	5.2	88.60	5	89.70	91.00	0.2	15,995	0.00%
2022/06/13	26	92.62	20	92.75	93.70	6	15,559	0.04%
2022/06/10	21	87.58	85.2	89.68	92.90	-64.2	14,723	-0.44%
2022/06/09	6	84.33	31.1	83.08	84.50	-25.1	13,433	-0.19%
2022/06/08	27.2	80.83	4	80.40	79.80	23.2	13,093	0.18%
2022/06/07	1	79.90	4	79.98	80.30	-3	13,185	-0.02%
2022/06/06	6	80.37	16	80.76	79.70	-10	13,305	-0.08%
2022/06/02	2	80.90	2	81.10	81.10	0	13,452	0.00%
2022/06/01	17	82.57	7	82.89	81.00	10	13,610	0.07%
2022/05/31	7	80.47	7	81.06	81.30	0	13,574	0.00%
2022/05/30	18	80.13	39.3	80.06	80.90	-21.3	13,569	-0.16%
2022/05/27	26.1	77.40	13	77.73	77.60	13.1	13,579	0.10%
2022/05/26	27	76.91	200	77.51	76.10	-173	13,660	-1.27%	大賣/鉅額交易
2022/05/25	12.1	79.89	1	79.80	79.80	11.1	13,603	0.08%
2022/05/24	13.1	80.90	2	80.25	79.40	11.1	13,724	0.08%
2022/05/23	3	82.70	0	0.00	81.90	3	13,716	0.02%
2022/05/20	5	82.02	0	0.00	81.60	5	13,890	0.04%
2022/05/19	15	82.91	0	0.00	82.60	15	14,125	0.11%
2022/05/18	26	86.17	14	87.79	85.40	12	14,076	0.09%
2022/05/17	7	85.70	13	86.26	87.10	-6	14,059	-0.04%
2022/05/16	18	86.75	23	86.96	86.10	-5	14,156	-0.04%
2022/05/13	9	85.04	10	85.34	85.50	-1	14,000	-0.01%
2022/05/12	2.4	83.30	3	82.80	82.20	-0.6	13,723	0.00%
2022/05/11	2	81.85	5	82.46	82.20	-3	13,722	-0.02%
2022/05/10	10	80.70	7	81.81	82.00	3	13,907	0.02%
2022/05/09	4	82.38	5	83.34	83.50	-1	13,933	-0.01%
2022/05/06	9.1	82.36	6	82.17	81.80	3.1	14,152	0.02%
2022/05/05	10	85.98	13	86.48	85.00	-3	14,313	-0.02%
2022/05/04	14	84.41	17	84.89	84.70	-3	14,319	-0.02%
2022/05/03	0	0.00	2	83.80	83.60	-2	14,642	-0.01%
2022/04/29	12	83.98	6	83.20	83.00	6	14,949	0.04%
2022/04/28	15	83.07	34	84.21	84.40	-19	15,188	-0.13%
2022/04/27	4	79.10	5	81.64	82.20	-1	15,409	-0.01%
2022/04/26	17	79.80	11	78.95	78.90	6	15,952	0.04%
2022/04/25	9	79.73	0	0.00	78.20	9	17,592	0.05%
2022/04/22	25	84.57	13	84.76	83.20	12	18,309	0.07%
2022/04/21	1	88.60	25	87.20	88.60	-24	18,150	-0.13%
2022/04/20	20	83.28	21	83.81	83.90	-1	17,843	-0.01%
2022/04/19	2	81.75	2	81.55	81.90	0	17,777	0.00%
2022/04/18	0	0.00	5	80.10	79.00	-5	17,769	-0.03%
2022/04/15	15	81.39	1	80.40	80.40	14	17,699	0.08%
2022/04/14	2	83.95	6	83.93	84.70	-4	17,725	-0.02%
2022/04/13	2	81.45	2	82.45	82.70	0	17,740	0.00%
2022/04/12	15	81.11	16	81.53	81.50	-1	17,866	-0.01%
2022/04/11	12	80.65	4	81.00	80.60	8	18,185	0.04%
2022/04/08	30	84.81	10	84.84	84.30	20	18,338	0.11%
2022/04/07	2	84.70	0	0.00	83.70	2	18,264	0.01%
2022/04/06	9	87.76	1	87.40	86.50	8	18,269	0.04%
2022/04/01	4	88.20	16	88.74	88.10	-12	18,349	-0.07%
2022/03/31	1	86.20	4	87.60	85.00	-3	18,987	-0.02%
2022/03/30	9	87.22	15	87.09	87.50	-6	19,497	-0.03%
2022/03/29	1	84.60	9	85.02	84.90	-8	19,574	-0.04%
2022/03/28	3	84.33	7	84.14	84.10	-4	19,911	-0.02%
2022/03/25	9	83.79	16	84.44	84.30	-7	20,157	-0.03%
2022/03/24	4	83.65	64	84.48	84.60	-60	19,981	-0.30%
2022/03/23	28	83.83	16	83.88	84.00	12	19,952	0.06%
2022/03/22	13	83.16	55	83.08	83.20	-42	19,614	-0.21%
2022/03/21	0	0.00	7	81.20	81.10	-7	19,165	-0.04%
2022/03/18	3	78.03	39	79.37	80.20	-36	19,076	-0.19%
2022/03/17	11	74.51	9	76.71	78.00	2	18,924	0.01%
2022/03/16	9	72.27	0	0.00	72.70	9	18,806	0.05%
2022/03/15	4	74.18	7	73.77	73.70	-3	19,070	-0.02%
2022/03/14	8	76.11	4	76.80	76.20	4	19,058	0.02%
2022/03/11	1	77.70	1	77.60	77.50	0	19,096	0.00%
2022/03/10	22	77.28	4	77.18	77.40	18	19,112	0.09%
2022/03/09	10	73.96	7	74.59	74.50	3	19,083	0.02%
2022/03/08	11.5	73.87	3	75.87	73.00	8.5	19,352	0.04%
2022/03/07	19	76.41	6	75.97	75.90	13	19,490	0.07%
2022/03/04	1	81.00	1	80.80	79.90	0	19,604	0.00%
2022/03/03	1	81.50	0	0.00	81.20	1	19,587	0.01%
2022/03/02	12	81.33	0	0.00	82.00	12	19,606	0.06%
2022/03/01	9	82.88	33	83.53	83.00	-24	19,523	-0.12%
2022/02/25	15	81.57	7	82.03	80.70	8	19,416	0.04%
2022/02/24	12	81.88	10	81.33	80.90	2	19,268	0.01%
2022/02/23	11	81.51	11	81.54	82.60	0	19,255	0.00%
2022/02/22	4	79.55	0	0.00	79.10	4	19,533	0.02%
2022/02/21	29	82.38	23	83.18	81.50	6	19,734	0.03%
2022/02/18	5	81.78	2	81.45	82.30	3	19,605	0.02%
2022/02/17	16	82.53	14.4	82.96	81.70	1.7	19,788	0.01%
2022/02/16	1	81.50	6.2	82.27	82.20	-5.2	20,081	-0.03%
2022/02/15	4.5	80.11	1	81.00	79.70	3.5	20,243	0.02%
2022/02/14	11	80.65	9	79.23	80.90	2	20,233	0.01%
2022/02/11	25	80.89	28	81.00	80.50	-3	20,318	-0.01%
2022/02/10	23.2	81.39	9	80.37	80.30	14.2	20,465	0.07%
2022/02/09	9.3	81.84	13	82.23	82.00	-3.7	20,238	-0.02%
2022/02/08	10	81.07	8.5	81.11	82.30	1.5	20,134	0.01%
2022/02/07	6	77.97	9.5	79.11	79.20	-3.5	20,136	-0.02%
2022/01/26	7	74.79	7	75.29	75.30	0	19,988	0.00%
2022/01/25	7	76.10	2	77.45	74.60	5	20,253	0.02%
2022/01/24	10	79.19	5	78.44	78.40	5	19,943	0.03%
2022/01/21	25	81.38	7	79.96	79.80	18	19,748	0.09%
2022/01/20	18	84.92	5	85.44	84.20	13	19,449	0.07%
2022/01/19	4	84.48	14.6	85.88	88.50	-10.6	19,270	-0.06%
2022/01/18	29.2	84.64	65.3	85.37	86.50	-36.1	18,766	-0.19%
2022/01/17	15	80.43	68	80.96	81.90	-53	17,478	-0.30%
2022/01/13	0	0.00	1	73.70	73.40	-1	17,029	-0.01%
2022/01/12	0	0.00	1	73.10	73.10	-1	17,087	-0.01%
2022/01/11	4	73.15	0	0.00	73.00	4	17,225	0.02%
2022/01/10	0	0.00	5	74.20	74.40	-5	17,230	-0.03%
2022/01/07	8	73.96	4	73.15	73.80	4	17,320	0.02%
2022/01/06	8	75.70	0	0.00	75.70	8	17,216	0.05%
2022/01/05	19.2	77.80	22	78.40	76.90	-2.8	17,223	-0.02%
2022/01/04	5	79.90	33	79.80	79.80	-28	17,119	-0.16%
2022/01/03	1	79.40	34	78.54	78.40	-33	17,047	-0.19%
2021/12/30	1	75.90	4	76.58	76.00	-3	17,006	-0.02%
2021/12/29	15	76.27	16	76.11	77.00	-1	17,188	-0.01%
2021/12/28	10	75.53	2	75.80	75.30	8	17,376	0.05%
2021/12/27	72.5	78.88	23	80.05	76.80	49.5	17,290	0.29%
2021/12/24	44	79.21	48.1	79.04	79.50	-4.1	16,521	-0.02%
2021/12/23	5.3	77.40	27	77.88	76.10	-21.7	16,079	-0.13%
2021/12/22	15	76.54	33	76.40	76.80	-18	16,097	-0.11%
2021/12/21	5	74.44	12	74.63	74.80	-7	16,350	-0.04%
2021/12/20	2	71.95	2	72.65	72.10	0	16,748	0.00%
2021/12/17	1	72.00	10	72.40	71.80	-9	17,353	-0.05%
2021/12/16	10	72.15	36	72.46	72.90	-26	18,473	-0.14%
2021/12/15	13	70.68	0	0.00	71.20	13	18,797	0.07%
2021/12/14	16.5	69.93	17	70.72	69.70	-0.5	19,915	0.00%
2021/12/13	6	71.20	0	0.00	70.80	6	19,967	0.03%
2021/12/10	4	72.03	1	72.00	71.80	3	20,003	0.01%
2021/12/09	14.5	72.52	31	74.75	71.80	-16.5	20,153	-0.08%
2021/12/08	4	72.50	0	0.00	71.70	4	20,243	0.02%
2021/12/07	4	71.80	1	72.90	71.40	3	20,510	0.01%
2021/12/06	17.2	71.81	4	72.08	71.50	13.2	20,847	0.06%
2021/12/03	14.2	73.52	0	0.00	73.10	14.2	21,083	0.07%
2021/12/02	28	74.56	27	75.62	73.40	1	21,248	0.00%
2021/12/01	2	74.50	27	74.18	74.80	-25	21,001	-0.12%
2021/11/30	33	73.39	17	73.47	71.90	16	20,871	0.08%
2021/11/29	5	69.60	1	69.40	70.20	4	20,898	0.02%
2021/11/26	6.2	68.84	0	0.00	68.60	6.2	21,168	0.03%
2021/11/25	16	70.92	8	71.13	70.60	8	21,544	0.04%
2021/11/24	11	71.25	3.2	70.68	71.70	7.8	21,825	0.04%
2021/11/23	15.2	70.43	3	70.77	69.50	12.2	22,059	0.06%
2021/11/22	7	71.19	4	72.68	71.20	3	22,250	0.01%
2021/11/19	19.7	72.56	3.5	72.86	72.00	16.2	22,468	0.07%
2021/11/18	31.2	76.26	11	75.95	74.30	20.2	22,692	0.09%
2021/11/17	19	76.06	2	76.00	76.60	17	22,937	0.07%
2021/11/16	8	76.16	11	76.92	76.10	-3	23,234	-0.01%
2021/11/15	24	75.10	23.7	75.91	77.10	0.3	23,129	0.00%
2021/11/12	14	72.81	23.4	72.98	72.90	-9.4	22,814	-0.04%
2021/11/11	5	70.10	15	70.86	70.30	-10	22,494	-0.04%
2021/11/10	9	69.52	21	69.49	69.30	-12	22,421	-0.05%
2021/11/09	26	71.58	45	71.66	71.40	-19	22,333	-0.09%
2021/11/08	16.4	69.51	19	69.68	68.90	-2.6	22,056	-0.01%
2021/11/05	14.1	69.87	1	69.90	69.80	13.1	22,045	0.06%
2021/11/04	5	70.98	18	71.16	70.50	-13	21,995	-0.06%
2021/11/03	13	67.93	27	68.84	69.20	-14	21,721	-0.06%
2021/11/02	29.2	68.52	43	68.59	68.70	-13.9	21,595	-0.06%
2021/11/01	7	66.69	5	66.68	66.80	2	21,179	0.01%
2021/10/29	7	66.54	5	66.88	66.40	2	21,456	0.01%
2021/10/28	12	66.60	16	66.98	66.10	-4	21,356	-0.02%
2021/10/27	15.3	66.44	9	66.71	66.50	6.3	21,276	0.03%
2021/10/26	22	67.62	12	68.32	66.10	10	21,051	0.05%
2021/10/25	31	67.20	6	66.92	67.60	25	20,900	0.12%
2021/10/22	17	68.00	40	69.35	69.50	-23	20,581	-0.11%
2021/10/21	1	64.80	0	0.00	65.40	1	20,217	0.00%
2021/10/20	4	65.43	0	0.00	65.60	4	20,230	0.02%
2021/10/19	8	66.64	7	66.50	65.20	1	20,243	0.00%
2021/10/18	3	64.30	0	0.00	64.00	3	20,262	0.01%
2021/10/15	1	65.40	1.5	66.33	65.40	-0.5	20,318	0.00%
2021/10/14	5	64.30	8	64.08	63.60	-3	20,393	-0.01%
2021/10/13	7.5	65.45	2	64.90	63.50	5.5	20,486	0.03%
2021/10/12	4	66.83	5	66.70	66.50	-1	20,602	0.00%
2021/10/08	6.5	67.14	18	67.61	67.20	-11.5	20,877	-0.06%
2021/10/07	18	66.03	16	65.37	66.20	2	20,748	0.01%
2021/10/06	10.3	63.23	0	0.00	61.90	10.3	20,929	0.05%
2021/10/05	3	62.43	16.5	64.51	65.30	-13.5	21,158	-0.06%
2021/10/04	5	62.48	4	62.38	61.10	1	21,377	0.00%
2021/10/01	16.3	63.66	12	64.00	62.00	4.3	21,852	0.02%
2021/09/30	4.2	65.38	3	65.00	65.00	1.2	22,125	0.01%
2021/09/29	365.1	67.15	25	66.25	64.40	340.1	22,091	1.54%	大買/鉅額交易
2021/09/28	25	66.64	8	66.69	68.30	17	21,963	0.08%
2021/09/27	40	67.97	10	68.09	67.80	30	21,377	0.14%
2021/09/24	17	74.48	9	74.51	73.20	8	20,841	0.04%
2021/09/23	47	76.39	47	76.72	75.20	0	20,504	0.00%
2021/09/22	25	73.00	18	72.11	74.00	7	19,655	0.04%
2021/09/17	25	72.49	67.5	72.43	74.00	-42.5	19,780	-0.21%
2021/09/16	10	68.11	9	67.30	68.10	1	19,538	0.01%
2021/09/15	2	67.80	9	67.83	67.90	-7	20,570	-0.03%
2021/09/14	25	66.69	17	66.98	67.10	8	21,067	0.04%
2021/09/13	38.5	67.91	2	67.10	66.80	36.5	21,772	0.17%
2021/09/10	4	70.73	25	70.91	71.40	-21	22,090	-0.10%
2021/09/09	31	67.84	30	67.02	69.00	1	22,192	0.00%
2021/09/08	17	65.02	15	65.11	63.40	2	21,866	0.01%
2021/09/07	16	68.34	3	70.53	67.50	13	21,743	0.06%
2021/09/06	11	71.24	9	71.74	71.00	2	21,739	0.01%
2021/09/03	21	72.14	22	71.45	72.80	-1	22,282	0.00%
2021/09/02	12	73.21	15.8	73.45	71.80	-3.8	22,925	-0.02%
2021/09/01	28	72.94	54	72.40	73.90	-26	22,892	-0.11%
2021/08/31	48	72.26	31	71.88	73.50	17	22,774	0.07%
2021/08/30	15	69.31	23	69.58	70.20	-8	22,515	-0.04%
2021/08/27	27	68.47	19	69.05	67.00	8	22,888	0.03%
2021/08/26	21	71.55	4	72.55	71.00	17	22,684	0.07%
2021/08/25	23	72.33	19	72.91	73.60	4	22,699	0.02%
2021/08/24	38	70.39	45	71.88	71.90	-7	22,793	-0.03%
2021/08/23	38	68.00	27	68.43	68.40	11	22,466	0.05%
2021/08/20	4	64.45	30	67.36	68.30	-26	21,927	-0.12%
2021/08/19	6	62.95	0	0.00	62.10	6	21,540	0.03%
2021/08/18	0	0.00	6	63.98	64.20	-6	21,563	-0.03%
2021/08/17	4	59.90	0	0.00	58.40	4	21,806	0.02%
2021/08/16	4	61.55	2	61.80	61.80	2	21,904	0.01%
2021/08/13	16	64.48	8	64.48	63.00	8	22,091	0.04%
2021/08/12	3	66.63	2	67.15	66.70	1	22,137	0.00%
2021/08/11	5	67.12	3	66.43	66.70	2	22,430	0.01%
2021/08/10	2	67.90	0	0.00	67.60	2	22,891	0.01%
2021/08/09	10	72.19	10	69.80	69.80	0	23,158	0.00%
2021/08/05	5	72.70	5	71.80	71.60	0	23,597	0.00%
2021/08/04	22	74.29	27	74.50	72.90	-5	23,730	-0.02%
2021/08/03	0	0.00	7	72.80	72.80	-7	23,608	-0.03%
2021/08/02	3	70.50	1	73.00	72.60	2	23,615	0.01%
2021/07/30	14	72.61	1	73.50	71.50	13	23,555	0.06%
2021/07/29	11	73.66	10	71.70	72.50	1	23,566	0.00%
2021/07/28	6	72.82	1	72.50	72.20	5	23,539	0.02%
2021/07/27	9	73.22	5	72.58	73.00	4	23,608	0.02%
2021/07/26	0	0.00	8	75.21	75.80	-8	23,587	-0.03%
2021/07/23	10	74.15	2	73.70	73.70	8	23,536	0.03%
2021/07/22	1	74.80	18	76.68	75.60	-17	23,612	-0.07%
2021/07/21	5	75.00	10	74.19	74.00	-5	23,653	-0.02%
2021/07/20	12	74.17	9	75.10	74.90	3	23,966	0.01%
2021/07/19	14	75.90	0.2	78.00	75.50	13.8	24,015	0.06%
2021/07/16	7	75.97	4	78.03	77.40	3	23,986	0.01%
2021/07/15	24	77.15	8	78.11	77.90	16	23,945	0.07%
2021/07/14	13	79.40	6	79.80	80.10	7	23,673	0.03%
2021/07/13	12	80.41	7	79.93	79.50	5	23,558	0.02%
2021/07/12	9	80.80	4	79.90	80.00	5	23,234	0.02%
2021/07/09	3	79.17	3	78.60	77.10	0	22,821	0.00%
2021/07/08	7	76.30	22	76.71	77.90	-15	22,565	-0.07%
2021/07/07	15	72.90	12	72.89	71.50	3	22,038	0.01%
2021/07/06	7	70.06	6	70.17	70.50	1	21,536	0.00%
2021/07/05	2	70.10	9	69.08	69.00	-7	21,469	-0.03%
2021/07/02	0	0.00	1	66.90	67.30	-1	21,371	0.00%
2021/07/01	6	66.28	4	67.18	66.90	2	21,323	0.01%
2021/06/30	20	67.69	8	67.55	66.90	12	21,245	0.06%
2021/06/29	7	66.43	6	68.30	68.60	1	21,157	0.00%
2021/06/28	5	68.66	2	69.85	68.50	3	20,979	0.01%
2021/06/25	9	69.27	18	69.39	67.50	-9	20,524	-0.04%
2021/06/24	12	66.15	6	66.32	66.60	6	19,750	0.03%
2021/06/23	3	62.23	24	65.10	67.30	-21	18,688	-0.11%
2021/06/22	17	63.22	10.5	64.04	61.20	6.5	18,167	0.04%
2021/06/21	23	62.04	43.5	61.89	62.20	-20.5	17,304	-0.12%
2021/06/18	2	59.60	6.3	60.15	58.20	-4.3	16,717	-0.03%
2021/06/17	9	59.01	1	59.10	59.30	8	16,341	0.05%
2021/06/16	3	59.43	9	58.94	58.90	-6	16,350	-0.04%
2021/06/15	3	59.10	8	59.63	59.60	-5	16,266	-0.03%
2021/06/11	19	59.05	2	59.80	58.70	17	16,170	0.11%
2021/06/10	37	60.29	60.7	59.88	61.50	-23.7	15,582	-0.15%
2021/06/09	20	58.18	28	57.30	57.00	-8	14,780	-0.05%
2021/06/08	23	57.88	31	57.85	58.00	-8	14,714	-0.05%
2021/06/07	3	54.67	18	56.35	57.10	-15	14,632	-0.10%
2021/06/04	59	58.05	54	56.04	55.60	5	14,561	0.03%
2021/06/03	9	57.49	12	57.53	57.60	-3	14,382	-0.02%
2021/06/02	23	56.43	25	56.97	57.40	-2	15,129	-0.01%
2021/06/01	24	57.03	41	57.08	57.10	-17	15,199	-0.11%
2021/05/31	14	54.91	26	54.90	55.20	-12	15,227	-0.08%
2021/05/28	2	53.00	3	53.03	53.10	-1	15,469	-0.01%
2021/05/27	9	51.71	6	52.42	52.50	3	15,987	0.02%
2021/05/26	22	53.59	35	52.99	53.10	-13	16,018	-0.08%
2021/05/25	23	53.15	53	53.88	53.70	-30	16,292	-0.18%
2021/05/24	25	52.12	26.1	51.71	52.40	-1.1	16,165	-0.01%
2021/05/21	31	50.87	61	51.04	51.00	-30	16,101	-0.19%
2021/05/20	22	50.87	26	50.37	49.15	-4	16,063	-0.02%
2021/05/19	24	50.29	14	51.34	50.80	10	16,355	0.06%
2021/05/18	47	48.72	55	49.91	50.50	-8	16,269	-0.05%
2021/05/17	32	46.29	25.6	46.49	48.25	6.4	16,002	0.04%
2021/05/14	3	46.08	14	45.99	45.90	-11	15,709	-0.07%
2021/05/13	35	43.53	2	44.28	43.85	33	15,454	0.21%
2021/05/12	8	43.14	2	45.90	41.85	6	15,261	0.04%
2021/05/11	4	46.80	8	45.91	46.50	-4	15,083	-0.03%
2021/05/10	2	51.00	0	0.00	51.00	2	14,954	0.01%
2021/05/07	1	49.90	1	50.00	50.00	0	15,094	0.00%
2021/05/06	2	48.90	1	48.60	48.60	1	15,325	0.01%
2021/05/05	2	49.83	1	50.10	49.45	1	15,640	0.01%
2021/05/04	8	49.84	7	49.52	48.60	1	15,717	0.01%
2021/05/03	5	52.96	2	53.00	52.40	3	15,715	0.02%
2021/04/29	0	0.00	2	55.25	54.90	-2	15,787	-0.01%
2021/04/28	14	54.51	1.1	55.97	54.40	12.9	15,954	0.08%
2021/04/27	9	55.28	0	0.00	55.20	9	16,104	0.06%
2021/04/26	63	57.26	117	58.23	57.60	-54	16,107	-0.34%	大賣/
2021/04/23	3	56.50	5.2	56.52	56.80	-2.2	16,313	-0.01%
2021/04/22	3	55.47	6	55.67	54.50	-3	17,306	-0.02%
2021/04/21	13	56.35	16.3	56.35	55.80	-3.3	18,548	-0.02%
2021/04/20	11	56.07	49	55.59	55.60	-38	18,986	-0.20%
2021/04/19	4	54.68	6	54.75	55.00	-2	19,073	-0.01%
2021/04/16	24	54.27	13	54.02	54.50	11	19,226	0.06%
2021/04/15	4	52.80	2	53.10	53.30	2	19,540	0.01%
2021/04/14	24	51.65	13	52.41	52.10	11	20,165	0.05%
2021/04/13	12	54.08	2	54.60	53.30	10	20,424	0.05%
2021/04/12	10.1	55.11	5	55.74	55.10	5.1	20,580	0.03%
2021/04/09	6	55.87	6	55.70	55.60	0	20,790	0.00%
2021/04/08	19	56.31	25	56.31	56.30	-6	20,714	-0.03%
2021/04/07	7	55.07	1	55.30	55.20	6	20,671	0.03%
2021/04/06	7	54.87	2	55.05	55.00	5	20,774	0.02%
2021/04/01	8	56.09	7	56.76	55.10	1	20,871	0.00%
2021/03/31	32	55.51	27	55.69	56.20	5	20,914	0.02%
2021/03/30	12	55.13	14	55.16	55.20	-2	20,906	-0.01%
2021/03/29	11	54.93	1	54.90	54.70	10	21,165	0.05%
2021/03/26	11	54.74	1	55.00	55.00	10	21,781	0.05%
2021/03/25	3	55.00	4	55.20	54.90	-1	22,481	0.00%
2021/03/24	3	55.00	11	55.12	55.80	-8	23,017	-0.03%
2021/03/23	20	56.13	6	56.12	55.20	14	24,177	0.06%
2021/03/22	0	0.00	4.7	54.45	54.50	-4.7	25,564	-0.02%
2021/03/19	16	54.64	3	54.63	54.90	13	26,379	0.05%
2021/03/18	7	55.23	2	55.20	55.40	5	26,682	0.02%
2021/03/17	23	55.15	1	55.10	55.20	22	26,843	0.08%
2021/03/16	10	55.86	2	56.45	56.00	8	26,959	0.03%
2021/03/15	51	56.40	0	0.00	56.60	51	27,473	0.19%
2021/03/12	6	57.27	7	57.34	56.80	-1	28,315	0.00%
2021/03/11	5	56.64	7	56.86	57.20	-2	28,314	-0.01%
2021/03/10	24	56.47	13	56.00	55.80	11	28,369	0.04%
2021/03/09	11	57.10	2	57.10	56.10	9	28,478	0.03%
2021/03/08	44	57.99	62	58.98	58.50	-18	28,130	-0.06%
2021/03/05	4	55.55	9	56.83	57.40	-5	27,418	-0.02%
2021/03/04	25	56.90	35	55.71	55.20	-10	27,432	-0.04%
2021/03/03	18	56.78	9	55.53	56.00	9	27,244	0.03%
2021/03/02	9	56.10	30	56.49	56.90	-21	27,361	-0.08%
2021/02/26	15	54.60	1	54.50	54.20	14	27,598	0.05%
2021/02/25	47	57.35	52	56.14	55.90	-5	28,817	-0.02%
2021/02/24	2	55.85	30	55.94	56.20	-28	28,672	-0.10%
2021/02/23	9	54.42	2	54.70	54.60	7	28,567	0.02%
2021/02/22	34	56.06	37	55.52	55.30	-3	29,133	-0.01%
2021/02/19	55	56.09	47	55.67	55.20	8	29,472	0.03%
2021/02/18	58	55.70	58	54.78	54.70	0	29,370	0.00%
2021/02/17	69	54.20	133	55.39	55.10	-64	29,266	-0.22%	大賣/
2021/02/05	55	52.85	63	52.60	52.40	-8	29,022	-0.03%
2021/02/04	0	0.00	7	52.11	52.60	-7	29,098	-0.02%
2021/02/03	17	51.94	2	52.75	51.80	15	29,153	0.05%
2021/02/02	11	52.23	8	51.99	52.30	3	29,241	0.01%
2021/02/01	20	51.77	22	51.43	51.70	-2	29,392	-0.01%
2021/01/29	61	53.33	2	54.40	52.10	59	29,399	0.20%
2021/01/28	15	54.44	18	54.71	54.00	-3	29,365	-0.01%
2021/01/27	11	54.45	29.4	54.67	54.30	-18.4	29,304	-0.06%
2021/01/26	2	53.00	19	52.75	52.60	-17	29,082	-0.06%
2021/01/25	22	51.95	23	52.09	52.10	-1	29,081	0.00%
2021/01/22	24	52.73	34	52.49	53.30	-10	29,043	-0.03%
2021/01/21	35	52.10	12	52.54	51.90	23	29,111	0.08%
2021/01/20	56	52.45	28	53.18	51.80	28	29,221	0.10%
2021/01/19	5	54.72	26	55.07	54.90	-21	29,169	-0.07%
2021/01/18	42	57.70	24	57.88	56.00	18	29,279	0.06%
2021/01/15	55	59.16	25	60.16	57.20	30	28,862	0.10%
2021/01/14	39	58.40	129	58.77	58.60	-90	28,001	-0.32%	大賣/
2021/01/13	100	52.62	212.3	54.06	55.80	-112.3	27,286	-0.41%	大賣/鉅額交易
2021/01/12	21	51.86	17	51.75	51.90	4	27,793	0.01%
2021/01/11	57	51.32	32	51.21	51.30	25	29,346	0.09%
2021/01/08	120	54.52	56	54.71	52.80	64	29,446	0.22%	大買/
2021/01/07	73	55.19	86	55.90	54.80	-13	29,322	-0.04%
2021/01/06	18	53.75	78	53.68	54.40	-60	28,939	-0.21%
2021/01/05	11	52.58	30	52.64	52.90	-19	28,551	-0.07%
2021/01/04	52	51.49	48	51.79	51.90	4	28,438	0.01%
2020/12/31	26	50.71	6	50.40	50.50	20	28,400	0.07%
2020/12/30	15	50.80	6	51.20	50.90	9	28,752	0.03%
2020/12/29	27	50.30	5	50.16	50.30	22	28,854	0.08%
2020/12/28	28	50.44	2	50.40	50.60	26	28,837	0.09%
2020/12/25	36	51.11	29	51.17	50.90	7	28,916	0.02%
2020/12/24	24	51.86	21	52.22	51.80	3	29,015	0.01%
2020/12/23	34	51.97	9	51.99	51.70	25	29,190	0.09%
2020/12/22	81	53.67	24	53.62	51.50	57	29,768	0.19%
2020/12/21	92	57.21	85	57.04	56.70	7	29,556	0.02%
2020/12/18	23	56.70	41	56.36	56.20	-18	29,020	-0.06%
2020/12/17	63	56.30	43	56.30	55.30	20	28,672	0.07%
2020/12/16	65	54.94	176	54.97	56.30	-111	27,633	-0.40%	大賣/鉅額交易
2020/12/15	13	52.55	134	53.59	51.70	-121	26,277	-0.46%	大賣/鉅額交易
2020/12/14	25	52.32	73	52.71	52.30	-48	25,856	-0.19%
2020/12/11	32	50.44	16	50.93	51.30	16	25,771	0.06%
2020/12/10	23	50.52	11.2	51.06	50.30	11.8	25,930	0.05%
2020/12/09	149	52.92	87	52.76	52.00	62	25,920	0.24%	大買/
2020/12/08	30	52.39	73	52.16	52.20	-43	25,644	-0.17%
2020/12/07	2	50.45	17	50.09	50.10	-15	25,214	-0.06%
2020/12/04	8	49.66	16	50.08	49.50	-8	25,529	-0.03%
2020/12/03	32	50.83	11	50.55	50.80	21	25,769	0.08%
2020/12/02	87	50.54	8	50.27	49.75	79	26,120	0.30%
2020/12/01	15	50.53	98	50.48	50.50	-83	26,385	-0.31%
2020/11/30	76	52.05	28	51.80	51.60	48	26,717	0.18%
2020/11/27	33	51.42	11	51.40	51.80	22	27,004	0.08%
2020/11/26	76	51.26	49	51.00	50.50	27	27,466	0.10%
2020/11/25	38	51.69	18	52.02	50.20	20	27,248	0.07%
2020/11/24	24	51.35	52	51.43	51.30	-28	27,467	-0.10%
2020/11/23	9	48.59	2	48.90	48.50	7	27,037	0.03%
2020/11/20	3	48.22	15	48.02	47.95	-12	27,737	-0.04%
2020/11/19	49	48.24	85	48.02	47.60	-36	28,676	-0.13%
2020/11/18	35	46.55	39	46.89	47.45	-4	30,627	-0.01%
2020/11/17	18	45.58	37	45.59	45.45	-19	31,153	-0.06%
2020/11/16	10	44.11	5	44.53	44.35	5	32,848	0.02%
2020/11/13	4	44.14	1	44.05	44.10	3	34,025	0.01%
2020/11/12	4	44.55	6	44.53	44.45	-2	35,252	-0.01%
2020/11/11	6	43.94	5	43.85	43.65	1	36,177	0.00%
2020/11/10	4	44.63	0	0.00	44.00	4	38,066	0.01%
2020/11/09	11	44.59	42	44.60	44.90	-31	41,214	-0.08%
2020/11/06	42	45.11	19	44.59	44.30	23	42,827	0.05%
2020/11/05	71	45.09	61	44.59	44.40	10	43,410	0.02%
2020/11/04	53	45.26	62	45.28	45.15	-9	44,703	-0.02%
2020/11/03	24	44.74	19	44.65	44.85	5	45,064	0.01%
2020/11/02	12	43.39	5	43.56	43.20	7	45,504	0.02%
2020/10/30	16	44.31	1	44.50	43.95	15	46,417	0.03%
2020/10/29	12	44.36	10	44.42	44.95	2	46,758	0.00%
2020/10/28	23	44.84	5	44.30	44.55	18	46,990	0.04%
2020/10/27	17	45.80	23	45.77	45.80	-6	47,118	-0.01%
2020/10/26	11	46.62	0	0.00	46.10	11	47,493	0.02%
2020/10/23	60	47.88	52	47.72	47.60	8	48,034	0.02%
2020/10/22	7	48.21	5	48.39	48.05	2	48,619	0.00%
2020/10/21	36	49.67	14	50.09	48.95	22	49,101	0.04%
2020/10/20	31	50.63	21	50.43	51.20	10	49,549	0.02%
2020/10/19	46	49.68	108	49.93	50.90	-62	49,388	-0.13%	大賣/
2020/10/16	11	46.86	26	46.53	46.35	-15	48,913	-0.03%
2020/10/15	36	46.27	6	46.13	45.95	30	49,896	0.06%
2020/10/14	25	46.88	13	46.68	47.35	12	51,513	0.02%
2020/10/13	2	45.25	5	45.03	45.40	-3	53,410	-0.01%
2020/10/12	56	46.32	66	45.85	45.40	-10	54,813	-0.02%
2020/10/08	6	46.31	11	46.32	46.20	-5	56,601	-0.01%
2020/10/07	36	46.54	33	45.97	45.85	3	57,105	0.01%
2020/10/06	73	46.24	61	46.50	46.55	12	58,423	0.02%
2020/10/05	32	45.13	109	45.10	45.35	-77	58,930	-0.13%	大賣/
2020/09/30	90	44.53	8	44.34	44.60	82	59,080	0.14%
2020/09/29	113	45.32	116	44.87	45.35	-3	59,132	-0.01%	大買/大賣/
2020/09/28	9	44.68	14	44.48	44.50	-5	59,409	-0.01%
2020/09/25	133	46.95	124	45.81	43.95	9	60,014	0.01%	大買/大賣/
2020/09/24	44	47.25	41	46.92	47.00	3	60,188	0.00%
2020/09/23	14	46.68	6.1	46.97	46.30	7.9	59,961	0.01%
2020/09/22	20	47.44	36	47.55	47.30	-16	60,325	-0.03%
2020/09/21	16	48.73	3	49.05	48.20	13	61,168	0.02%
2020/09/18	7	48.77	6	48.94	49.40	1	61,286	0.00%
2020/09/17	11	48.73	10	48.25	48.50	1	61,454	0.00%
2020/09/16	24	49.45	23	49.73	49.25	1	61,484	0.00%
2020/09/15	27	49.76	14	49.93	49.15	13	61,668	0.02%
2020/09/14	24	49.89	8	49.83	49.60	16	61,621	0.03%
2020/09/11	5	49.16	19	49.51	48.85	-14	62,002	-0.02%
2020/09/10	26	50.18	17	50.13	49.70	9	63,001	0.01%
2020/09/09	85	51.16	66	51.09	50.70	19	63,631	0.03%
2020/09/08	38	51.27	42	50.72	50.60	-4	63,687	-0.01%
2020/09/07	45	53.57	35	53.27	51.80	10	63,840	0.02%
2020/09/04	80	52.80	92	54.16	54.80	-12	63,910	-0.02%
2020/09/03	30	54.74	28	54.56	53.90	2	64,048	0.00%
2020/09/02	75	53.54	126	54.07	53.80	-51	64,353	-0.08%	大賣/
2020/09/01	114	52.68	93	53.23	53.10	21	64,129	0.03%	大買/
2020/08/31	13	51.92	6	52.27	51.40	7	63,696	0.01%
2020/08/28	63	52.78	23	52.77	51.80	40	63,696	0.06%
2020/08/27	19	54.33	38	54.62	55.10	-19	63,450	-0.03%
2020/08/26	32	54.27	39	55.32	53.90	-7	63,286	-0.01%
2020/08/25	30	54.86	31.2	54.67	54.00	-1.2	62,944	0.00%
2020/08/24	186	57.54	30	57.25	55.20	156	62,792	0.25%	大買/鉅額交易
2020/08/21	6	56.03	55.3	56.81	57.40	-49.3	61,011	-0.08%
2020/08/20	97	53.60	69	53.50	52.20	28	62,227	0.04%
2020/08/19	49	56.52	29	57.06	56.60	20	61,656	0.03%
2020/08/18	19	54.62	58.2	54.59	56.20	-39.2	61,108	-0.06%
2020/08/17	97	53.75	91	54.05	53.10	6	60,793	0.01%
2020/08/14	112.5	52.06	161	52.24	53.10	-48.5	60,487	-0.08%	大買/大賣/
2020/08/13	127	50.40	133.6	50.85	52.20	-6.6	58,936	-0.01%	大買/大賣/
2020/08/12	46	45.99	84	47.27	48.20	-38	56,215	-0.07%
2020/08/11	15	43.77	17.2	43.96	43.85	-2.2	55,202	0.00%
2020/08/10	96	43.72	177	44.49	43.60	-81	55,347	-0.15%	大賣/
2020/08/07	69	42.19	97	42.34	42.10	-28	54,708	-0.05%
2020/08/06	46	42.08	9	41.64	41.40	37	55,555	0.07%
2020/08/05	41	42.17	66	42.08	42.70	-25	55,729	-0.04%
2020/08/04	61	40.76	51	40.63	40.35	10	55,561	0.02%
2020/08/03	19	41.01	30	40.91	41.20	-11	55,548	-0.02%
2020/07/31	41	40.35	374	40.14	40.30	-333	55,641	-0.60%	大賣/鉅額交易
2020/07/30	42	40.63	43	41.01	40.80	-1	56,159	0.00%
2020/07/29	30	41.31	17	42.20	40.55	13	56,588	0.02%
2020/07/28	17	42.31	23	42.45	42.50	-6	56,594	-0.01%
2020/07/27	40	42.79	40	43.07	42.15	0	56,788	0.00%
2020/07/24	58	42.28	20	42.25	41.55	38	56,984	0.07%
2020/07/23	29	43.45	42	43.54	43.75	-13	57,673	-0.02%
2020/07/22	463.1	43.24	64.8	42.83	42.30	398.3	58,198	0.68%	大買/鉅額交易
2020/07/21	90	42.13	40.6	42.12	41.80	49.4	57,408	0.09%
2020/07/20	65	40.14	101	40.00	41.90	-36	57,098	-0.06%	大賣/
2020/07/17	62	39.18	86	39.45	38.10	-24	56,222	-0.04%
2020/07/16	91	38.09	108.5	37.77	38.80	-17.5	54,977	-0.03%	大賣/
2020/07/15	42	37.35	89	37.50	36.55	-47	54,307	-0.09%
2020/07/14	27	35.94	23	35.92	35.65	4	54,106	0.01%
2020/07/13	68	36.31	216	36.00	36.50	-148	54,451	-0.27%	大賣/鉅額交易
2020/07/10	118	33.55	138	34.13	33.90	-20	54,216	-0.04%	大買/大賣/
2020/07/09	73	33.78	46	34.00	33.65	27	54,678	0.05%
2020/07/08	104	33.88	114	33.80	34.20	-10	55,282	-0.02%	大買/大賣/
2020/07/07	56	33.86	19	33.88	33.70	37	55,943	0.07%
2020/07/06	33	35.31	52.9	35.48	35.15	-19.9	56,323	-0.04%
2020/07/03	66	34.42	110	34.48	34.50	-44	56,313	-0.08%	大賣/
2020/07/02	51	33.34	26	33.23	33.20	25	55,775	0.04%
2020/07/01	35	33.83	38	33.76	33.40	-3	56,138	-0.01%
2020/06/30	80	33.77	130	33.98	33.60	-50	57,055	-0.09%	大賣/
2020/06/29	13	32.05	25.1	32.12	32.10	-12.1	57,793	-0.02%
2020/06/24	36	31.81	36	31.93	32.00	0	59,076	0.00%
2020/06/23	56	31.65	16	31.78	31.65	40	60,318	0.07%
2020/06/22	21	32.38	11	32.53	32.05	10	60,822	0.02%
2020/06/19	15	33.16	24	33.38	33.30	-9	61,315	-0.01%
2020/06/18	20	33.30	25	33.16	33.15	-5	61,646	-0.01%
2020/06/17	151	34.18	117	33.67	33.20	34	61,513	0.06%	大買/大賣/
2020/06/16	55	32.94	205.1	33.11	34.25	-150.1	61,513	-0.24%	大賣/鉅額交易
2020/06/15	72	31.60	82	31.85	31.15	-10	61,691	-0.02%
2020/06/12	69	32.57	44	32.72	32.45	25	63,144	0.04%
2020/06/11	84	33.29	123.2	33.51	33.75	-39.2	64,561	-0.06%	大賣/
2020/06/10	89	33.33	43	33.18	33.10	46	65,914	0.07%
2020/06/09	105	34.10	76	34.88	33.90	29	67,752	0.04%	大買/
2020/06/08	271	34.84	177	34.15	33.95	94	68,454	0.14%	大買/大賣/
2020/06/05	106	35.35	107	35.09	35.00	-1	70,044	0.00%	大買/大賣/
2020/06/04	114	35.56	97	35.25	35.00	17	71,378	0.02%	大買/
2020/06/03	205	35.48	155	35.17	35.25	50	72,543	0.07%	大買/大賣/
2020/06/02	131	37.08	59	36.41	36.10	72	73,155	0.10%	大買/
2020/06/01	76	37.62	16	37.71	37.80	60	73,512	0.08%
2020/05/29	117	37.36	95.1	37.62	37.25	21.9	74,101	0.03%	大買/
2020/05/28	40	37.58	41	37.38	37.00	-1	74,253	0.00%
2020/05/27	83	38.11	19	38.44	36.90	64	73,667	0.09%
2020/05/26	122	34.67	234	35.89	36.45	-112	71,644	-0.16%	大買/大賣/鉅額交易
2020/05/25	154	32.93	116	32.50	33.15	38	70,485	0.05%	大買/大賣/
2020/05/22	100	33.77	112	33.83	33.35	-12	69,924	-0.02%	大賣/
2020/05/21	68	33.55	72	33.60	33.65	-4	69,183	-0.01%
2020/05/20	74	33.16	61	32.62	32.70	13	68,662	0.02%
2020/05/19	104	32.91	116	33.30	33.50	-12	68,360	-0.02%	大買/大賣/
2020/05/18	151	33.07	125	32.48	32.30	26	67,883	0.04%	大買/大賣/
2020/05/15	208	33.27	210	33.41	34.10	-2	67,270	0.00%	大買/大賣/
2020/05/14	118	33.10	100	33.29	32.55	18	66,571	0.03%	大買/
2020/05/13	95	34.41	34.4	34.17	33.60	60.6	66,131	0.09%
2020/05/12	29	34.12	112	34.24	34.50	-83	65,016	-0.13%	大賣/
2020/05/11	67	33.78	111	34.05	33.25	-44	64,952	-0.07%	大賣/
2020/05/08	47	33.66	56.4	33.31	33.20	-9.4	64,286	-0.01%
2020/05/07	79	32.58	104	32.91	33.50	-25	64,040	-0.04%	大賣/
2020/05/06	117	32.37	38	32.17	32.15	79	63,725	0.12%	大買/
2020/05/05	69	33.64	60	33.91	33.00	9	63,131	0.01%
2020/05/04	64	33.12	43	33.30	34.05	21	62,617	0.03%
2020/04/30	185	32.88	190	32.87	33.05	-5	62,094	-0.01%	大買/大賣/
2020/04/29	36	31.86	71	31.81	32.10	-35	61,518	-0.06%
2020/04/28	88	32.27	35	32.09	31.25	53	60,935	0.09%
2020/04/27	105	29.82	177.6	29.65	31.50	-72.6	59,408	-0.12%	大買/大賣/
2020/04/24	14	28.43	26.6	28.51	28.65	-12.6	58,034	-0.02%
2020/04/23	59	28.22	121	28.33	28.50	-62	57,913	-0.11%	大賣/
2020/04/22	37	27.30	91	27.82	28.35	-54	57,177	-0.09%
2020/04/21	139	27.51	82	27.32	27.05	57	56,362	0.10%	大買/
2020/04/20	60	27.67	55	27.98	27.70	5	55,798	0.01%
2020/04/17	144	28.26	105	28.32	27.80	39	55,711	0.07%	大買/大賣/
2020/04/16	82	27.99	129	28.33	28.60	-47	54,579	-0.09%	大賣/
2020/04/15	143	27.76	45	28.03	27.80	98	54,265	0.18%	大買/
2020/04/14	83	27.33	140.2	27.74	28.75	-57.2	53,103	-0.11%	大賣/
2020/04/13	79	26.57	104	26.78	26.80	-25	52,502	-0.05%	大賣/
2020/04/10	48	26.51	45	26.34	26.40	3	52,164	0.01%
2020/04/09	90	26.21	119	26.53	25.35	-29	51,436	-0.06%	大賣/
2020/04/08	116	27.35	58	27.34	26.50	58	50,729	0.11%	大買/
2020/04/07	34	28.68	30	28.41	28.35	4	49,950	0.01%
2020/04/06	13	26.78	93	26.78	26.90	-80	50,020	-0.16%
2020/04/01	52	24.61	100	24.96	25.15	-48	49,877	-0.10%
2020/03/31	47	24.02	98	24.58	24.25	-51	48,514	-0.11%
2020/03/30	55	23.13	39	23.25	23.60	16	46,687	0.03%
2020/03/27	33	22.35	97.1	22.72	23.10	-64.1	45,112	-0.14%
2020/03/26	34	20.65	50	20.82	21.00	-16	43,532	-0.04%
2020/03/25	94	19.96	105	19.91	20.20	-11	42,629	-0.03%	大賣/
2020/03/24	55	18.64	56	18.70	18.85	-1	41,664	0.00%
2020/03/23	4	17.38	43.1	17.45	17.75	-39.1	41,110	-0.10%
2020/03/20	264	18.21	124	18.24	18.00	140	40,715	0.34%	大買/大賣/鉅額交易
2020/03/19	81	17.63	182	17.68	17.20	-101	39,451	-0.26%	大賣/鉅額交易
2020/03/18	199	19.34	116	20.31	19.10	83	38,401	0.22%	大買/大賣/
2020/03/17	66	20.56	108	20.56	20.05	-42	36,538	-0.11%	大賣/
2020/03/16	96	21.18	62	21.01	19.80	34	34,930	0.10%
2020/03/13	281	20.70	227	20.27	21.85	54	33,077	0.16%	大買/大賣/
2020/03/12	82	20.54	150	20.65	19.90	-68	30,903	-0.22%	大賣/
2020/03/11	44	22.01	152	22.17	22.10	-108	29,944	-0.36%	大賣/鉅額交易
2020/03/10	34	19.91	97.1	19.97	20.50	-63.1	27,942	-0.23%
2020/03/09	88	20.17	44	20.29	18.65	44	26,321	0.17%
2020/03/06	125	18.82	652	20.13	20.10	-527	24,818	-2.12%	大買/大賣/鉅額交易
2020/03/05	25	18.15	95	18.06	18.50	-70	23,647	-0.30%
2020/03/04	46	17.66	85	17.37	17.75	-39	22,811	-0.17%
2020/03/03	50	16.88	126	16.81	17.05	-76	21,797	-0.35%	大賣/
2020/03/02	42	15.45	46	15.18	15.50	-4	21,006	-0.02%
2020/02/27	31	15.24	2	15.05	14.80	29	21,197	0.14%
2020/02/26	22	15.77	71	15.92	15.45	-49	21,767	-0.23%
2020/02/25	51	15.52	68	15.79	15.95	-17	22,681	-0.07%
2020/02/24	170	15.78	0	0.00	15.65	170	23,338	0.73%	大買/鉅額交易
2020/02/21	15	16.00	69	16.14	16.10	-54	23,798	-0.23%
2020/02/20	13	15.80	17	15.83	15.85	-4	24,220	-0.02%
2020/02/19	2	15.70	6	15.74	15.70	-4	24,387	-0.02%
2020/02/18	7	15.44	2	15.70	15.70	5	24,726	0.02%
2020/02/17	68	15.64	2	15.55	15.55	66	24,570	0.27%
2020/02/14	5	15.77	32	15.78	15.75	-27	24,439	-0.11%
2020/02/13	69	15.37	7	15.49	15.25	62	24,131	0.26%
2020/02/12	37	15.44	79	15.41	15.50	-42	23,954	-0.18%
2020/02/11	5	14.60	85	14.77	14.85	-80	23,255	-0.34%
2020/02/10	2	14.40	3	14.12	14.40	-1	23,187	0.00%
2020/02/07	87	14.36	2	14.60	14.30	85	23,024	0.37%
2020/02/06	2	14.80	63	14.75	14.95	-61	22,816	-0.27%
2020/02/05	84	14.49	62	14.83	14.40	22	22,607	0.10%
2020/02/04	68	15.07	0	0.00	15.00	68	22,350	0.30%
2020/02/03	22	14.39	6	14.32	14.35	16	23,078	0.07%
2020/01/31	11	15.32	28	15.13	15.30	-17	22,970	-0.07%
2020/01/30	25	16.23	5	16.28	16.20	20	22,697	0.09%
2020/01/20	3	17.97	0	0.00	18.00	3	22,672	0.01%
2020/01/17	26	17.85	2	17.88	18.00	24	22,658	0.11%
2020/01/16	3	17.85	18	17.70	17.70	-15	22,405	-0.07%
2020/01/15	1	18.20	0	0.00	18.10	1	22,242	0.00%
2020/01/14	29	18.25	84	18.27	18.40	-55	22,156	-0.25%
2020/01/13	64	17.90	59	18.52	17.85	5	21,854	0.02%
2020/01/10	66	17.80	10	17.83	17.80	56	21,099	0.27%
2020/01/09	23.1	17.74	60.6	17.86	18.30	-37.5	20,514	-0.18%
2020/01/08	5	16.80	43	16.89	17.15	-38	19,878	-0.19%
2020/01/07	24	16.97	42	17.14	17.05	-18	19,780	-0.09%
2020/01/06	14	17.38	49	17.12	17.40	-35	19,344	-0.18%
2020/01/03	3	16.70	10	16.89	16.85	-7	18,782	-0.04%
2020/01/02	13	16.98	11	16.91	16.85	2	18,502	0.01%
2019/12/31	6	16.48	0	0.00	16.65	6	18,242	0.03%
2019/12/30	20	16.79	15	16.98	16.80	5	18,122	0.03%
2019/12/27	7	16.74	172	16.48	16.75	-165	17,507	-0.94%	大賣/鉅額交易
2019/12/26	6	16.15	27	15.98	16.20	-21	17,016	-0.12%
2019/12/25	4	15.59	3	15.65	15.80	1	16,928	0.01%
2019/12/24	16	15.49	12	15.43	15.60	4	17,015	0.02%
2019/12/23	18	15.53	32	15.44	15.30	-14	17,047	-0.08%
2019/12/20	39	15.64	3	15.65	15.75	36	17,021	0.21%
2019/12/19	11	15.80	52	15.79	15.80	-41	17,045	-0.24%
2019/12/18	66	15.92	2	15.75	15.75	64	17,159	0.37%
2019/12/17	64	16.26	4	16.43	16.25	60	17,121	0.35%
2019/12/16	7	16.13	80	16.21	16.25	-73	17,244	-0.42%
2019/12/13	58	15.95	13	16.01	15.95	45	17,293	0.26%
2019/12/12	1	16.40	16	16.48	16.30	-15	17,347	-0.09%
2019/12/11	134	16.75	1	16.70	16.50	133	17,921	0.74%	大買/鉅額交易
2019/12/10	14	16.18	10	16.39	16.55	4	17,896	0.02%
2019/12/09	93	16.36	13	16.35	16.30	80	18,240	0.44%
2019/12/06	48	16.26	26	16.28	16.35	22	18,132	0.12%
2019/12/05	30	15.68	76	15.70	15.70	-46	17,726	-0.26%
2019/12/04	60	15.55	0	0.00	15.55	60	18,063	0.33%
2019/12/03	74	15.56	73	15.49	15.70	1	18,789	0.01%
2019/12/02	9	15.07	144	15.38	15.50	-135	19,620	-0.69%	大賣/鉅額交易
2019/11/29	43	15.69	25	15.53	15.50	18	19,782	0.09%
2019/11/28	24	15.71	19	15.61	15.60	5	20,209	0.02%
2019/11/27	39	15.97	52	16.03	16.10	-13	20,992	-0.06%
2019/11/26	40	16.00	97	16.01	16.15	-57	21,042	-0.27%
2019/11/25	111	16.58	77	16.58	16.25	34	20,617	0.16%	大買/
2019/11/22	77	16.95	79	16.34	16.15	-2	19,834	-0.01%
2019/11/21	16	16.51	322	16.05	16.55	-306	18,704	-1.64%	大賣/鉅額交易
2019/11/20	9	15.66	13	15.90	15.70	-4	17,910	-0.02%
2019/11/19	77	15.38	77	15.43	15.40	0	17,547	0.00%
2019/11/18	18	15.10	7	15.21	15.15	11	16,976	0.06%
2019/11/15	77	14.95	139	14.97	14.90	-62	16,709	-0.37%	大賣/
2019/11/14	10	13.90	7	14.05	14.00	3	16,338	0.02%
2019/11/13	3	13.97	1	14.20	14.00	2	16,424	0.01%
2019/11/12	9	13.93	13	13.97	14.05	-4	16,615	-0.02%
2019/11/11	24	13.79	9	13.64	13.60	15	16,621	0.09%
2019/11/08	0	0.00	16	14.18	14.15	-16	16,570	-0.10%
2019/11/07	3	14.08	0	0.00	14.15	3	16,592	0.02%
2019/11/06	61	14.50	0	0.00	14.45	61	16,521	0.37%
2019/11/05	5	14.70	0	0.00	14.70	5	16,498	0.03%
2019/11/04	5	14.77	0	0.00	14.60	5	16,542	0.03%
2019/11/01	10	14.98	4	14.93	14.90	6	16,438	0.04%
2019/10/31	28	15.78	30	15.58	15.35	-2	16,321	-0.01%
2019/10/30	3	14.92	43	14.97	15.00	-40	15,333	-0.26%
2019/10/29	26	14.84	16	14.83	14.45	10	15,140	0.07%
2019/10/28	32	14.99	27	14.95	14.90	5	15,233	0.03%
2019/10/25	0	0.00	100	14.80	14.80	-100	15,513	-0.64%
2019/10/24	0	0.00	18	14.74	14.75	-18	15,525	-0.12%
2019/10/23	0	0.00	2	14.90	14.70	-2	15,859	-0.01%
2019/10/22	2	14.55	5	14.77	14.55	-3	15,876	-0.02%
2019/10/21	3	14.85	18	14.73	14.75	-15	15,823	-0.09%
2019/10/18	0	0.00	2.2	14.54	14.55	-2.2	15,857	-0.01%
2019/10/17	3	14.62	11	14.48	14.55	-8	15,948	-0.05%
2019/10/16	20	14.59	85	14.52	14.40	-65	16,089	-0.40%
2019/10/15	14	14.60	53	14.62	14.70	-39	16,377	-0.24%
2019/10/14	49	14.10	16	14.33	14.25	33	16,316	0.20%
2019/10/09	9	13.66	4	13.83	13.60	5	16,563	0.03%
2019/10/08	1	13.95	0	0.00	13.75	1	16,613	0.01%
2019/10/07	5	13.95	3	14.05	13.90	2	16,657	0.01%
2019/10/04	7	13.98	0	0.00	13.90	7	16,669	0.04%
2019/10/03	1	13.95	50	14.10	14.10	-49	16,608	-0.30%
2019/10/02	2	14.10	0	0.00	14.15	2	16,566	0.01%
2019/10/01	28	14.21	31	14.10	14.20	-3	16,643	-0.02%
2019/09/27	9	13.82	12	13.83	13.80	-3	16,560	-0.02%
2019/09/26	6	14.37	21	14.33	14.20	-15	16,446	-0.09%
2019/09/25	26	14.43	8	14.44	14.35	18	16,418	0.11%
2019/09/24	4	14.58	17	14.81	14.55	-13	16,485	-0.08%
2019/09/23	28	14.74	58	14.85	14.80	-30	16,398	-0.18%
2019/09/20	36	14.53	89	14.56	14.70	-53	16,339	-0.32%
2019/09/19	122	14.66	64	14.53	14.50	58	16,310	0.36%	大買/
2019/09/18	25	14.94	83.2	14.90	14.85	-58.2	16,202	-0.36%
2019/09/17	80	15.01	26	15.00	15.00	54	16,088	0.34%
2019/09/16	86	15.23	9	15.20	15.10	77	15,838	0.49%
2019/09/12	33	15.05	26	15.05	15.05	7	15,112	0.05%
2019/09/11	43	14.89	140	14.77	15.20	-97	14,883	-0.65%	大賣/
2019/09/10	12	14.60	36	14.45	14.55	-24	14,308	-0.17%
2019/09/09	50	14.63	0	0.00	14.55	50	14,145	0.35%
2019/09/06	88	14.46	92	14.43	14.55	-4	13,956	-0.03%
2019/09/05	182	14.82	44	14.83	14.75	138	13,659	1.01%	大買/鉅額交易
2019/09/04	185	14.91	128	14.92	15.10	57	13,004	0.44%	大買/大賣/
2019/09/03	29	14.44	41	14.50	14.45	-12	12,321	-0.10%
2019/09/02	113	14.66	53	14.32	14.80	60	11,884	0.50%	大買/
2019/08/30	69	14.50	101	14.40	14.45	-32	11,134	-0.29%	大賣/
2019/08/29	51	13.16	34	13.41	13.45	17	10,088	0.17%
2019/08/28	2	12.90	2.3	12.99	12.90	-0.3	9,654	0.00%
2019/08/27	9.3	12.94	3	12.95	12.85	6.3	9,632	0.07%
2019/08/26	6	12.65	22	12.84	12.75	-16	9,601	-0.17%
2019/08/23	8	13.19	34	13.29	13.15	-26	9,533	-0.27%
2019/08/22	47	13.34	17	13.41	13.50	30	9,474	0.32%
2019/08/21	6	13.07	35	13.09	13.15	-29	9,142	-0.32%
2019/08/20	5	12.80	1	12.95	12.70	4	9,035	0.04%
2019/08/19	10	12.87	1	12.85	12.80	9	9,010	0.10%
2019/08/16	20	12.88	10	12.95	12.80	10	8,950	0.11%
2019/08/15	37	12.71	21	12.72	12.90	16	8,846	0.18%
2019/08/14	4	12.40	8	12.49	12.35	-4	8,724	-0.05%
2019/08/13	5	12.30	3	12.32	12.15	2	8,759	0.02%
2019/08/12	8	12.52	3	12.75	12.50	5	8,864	0.06%
2019/08/08	10	12.55	2	12.60	12.70	8	8,897	0.09%
2019/08/06	1	11.80	2	11.95	12.30	-1	8,854	-0.01%
2019/08/05	42	12.10	30	11.95	11.95	12	8,779	0.14%
2019/08/02	38	12.43	22	12.38	12.25	16	8,777	0.18%
2019/08/01	10	13.24	7	13.05	13.05	3	8,634	0.03%
2019/07/31	40	13.21	32	13.39	13.45	8	8,513	0.09%
2019/07/30	10	13.54	19	13.53	13.40	-9	8,395	-0.11%
2019/07/29	33	13.77	42	13.97	13.85	-9	8,132	-0.11%
2019/07/26	8	13.48	4	13.50	13.50	4	7,639	0.05%
2019/07/25	15	13.53	5	13.45	13.40	10	7,599	0.13%
2019/07/24	4	12.95	21	12.90	12.95	-17	7,238	-0.23%
2019/07/23	0	0.00	5	13.30	13.25	-5	7,257	-0.07%
2019/07/22	35	13.50	57	13.28	13.60	-22	7,202	-0.31%
2019/07/19	8	13.27	0	0.00	13.05	8	7,063	0.11%
2019/07/18	16	13.21	17	13.31	13.05	-1	7,084	-0.01%
2019/07/17	38	12.98	21	13.21	13.30	17	7,012	0.24%
2019/07/16	0	0.00	12	12.85	12.90	-12	6,618	-0.18%
2019/07/15	12	12.61	21	12.68	12.65	-9	6,514	-0.14%
2019/07/12	1	12.20	6	12.27	12.15	-5	6,223	-0.08%
2019/07/11	0	0.00	58	12.06	12.20	-58	6,337	-0.92%
2019/07/10	8	12.05	57	12.04	12.05	-49	6,394	-0.77%
2019/07/09	0	0.00	0.1	11.80	11.90	-0.1	6,474	0.00%
2019/07/08	7	11.95	2	11.90	11.90	5	6,669	0.07%
2019/07/05	10	12.06	10	12.07	12.05	0	6,889	0.00%
2019/07/04	1	12.00	0	0.00	12.00	1	7,009	0.01%
2019/07/02	3	12.02	37	11.98	12.05	-34	8,493	-0.40%
2019/07/01	4	12.08	20	12.13	11.95	-16	8,852	-0.18%
2019/06/28	2	11.70	2	11.65	11.65	0	8,811	0.00%
2019/06/27	30	11.70	0	0.00	11.75	30	8,918	0.34%
2019/06/25	6	11.97	5	11.92	11.80	1	8,900	0.01%
2019/06/21	0	0.00	3	11.85	11.85	-3	8,900	-0.03%
2019/06/20	4	12.00	3	11.98	11.95	1	8,946	0.01%
2019/06/19	1	11.75	11	11.80	11.85	-10	9,136	-0.11%
2019/06/17	5	11.50	3	11.50	11.50	2	9,669	0.02%
2019/06/14	0	0.00	3	11.70	11.65	-3	9,679	-0.03%
2019/06/13	11	11.81	4	11.71	11.75	7	9,785	0.07%
2019/06/12	7	11.66	3	11.70	11.65	4	9,772	0.04%
2019/06/11	9	11.90	9	11.73	11.90	0	9,632	0.00%
2019/06/10	1	10.85	0	0.00	10.85	1	9,393	0.01%
2019/06/05	2	11.00	2	10.90	10.90	0	9,494	0.00%
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/30	1	11.15	0	0.00	11.10	1	9,733	0.01%
2019/05/29	0	0.00	3	10.90	10.90	-3	9,756	-0.03%
2019/05/28	2	10.85	0	0.00	10.85	2	9,808	0.02%
2019/05/24	2	10.75	0	0.00	10.75	2	10,045	0.02%
2019/05/23	0	0.00	3	11.00	10.80	-3	10,078	-0.03%
2019/05/22	27	11.28	10	11.26	11.25	17	10,184	0.17%
2019/05/21	4	10.94	3	10.93	11.10	1	10,370	0.01%
2019/05/20	2	11.20	1	11.75	11.10	1	10,623	0.01%
2019/05/17	8	12.08	2	12.10	11.90	6	10,694	0.06%
2019/05/16	0	0.00	6	11.93	11.75	-6	10,831	-0.06%
2019/05/15	18	11.97	2	12.05	12.15	16	11,275	0.14%
2019/05/13	2	11.50	3	11.52	11.40	-1	11,535	-0.01%
2019/05/10	14	12.11	20	12.20	11.75	-6	11,519	-0.05%
2019/05/09	2	12.35	0	0.00	12.10	2	11,449	0.02%
2019/05/07	23	12.60	5	12.65	12.55	18	11,432	0.16%
2019/05/06	4	12.60	0	0.00	12.40	4	11,457	0.03%
2019/05/02	0	0.00	1	12.95	12.95	-1	11,512	-0.01%
2019/04/30	10	12.35	4	12.30	12.50	6	11,828	0.05%
2019/04/29	37	12.84	20	12.50	12.50	17	11,953	0.14%
2019/04/26	5	13.30	4	13.15	13.15	1	11,857	0.01%
2019/04/25	11	13.37	5	13.25	13.40	6	11,981	0.05%
2019/04/24	29	13.32	0	0.00	13.25	29	12,252	0.24%
2019/04/23	39	13.54	11	13.57	13.50	28	12,744	0.22%
2019/04/22	11	13.76	29	13.80	13.75	-18	12,720	-0.14%
2019/04/19	4	13.66	2	13.70	13.65	2	12,811	0.02%
2019/04/18	20	13.63	2	13.75	13.55	18	13,033	0.14%
2019/04/17	45	14.05	55	14.11	13.95	-10	13,250	-0.08%
2019/04/16	49	14.19	45	14.23	14.20	4	13,785	0.03%
2019/04/15	17	14.08	5	14.00	14.00	12	14,559	0.08%
2019/04/12	13	14.20	6	14.27	13.90	7	14,618	0.05%
2019/04/11	64	14.17	2	14.25	14.15	62	14,573	0.43%
2019/04/10	90	14.70	19	14.96	14.60	71	14,472	0.49%
2019/04/09	43	15.35	16	15.91	14.80	27	14,352	0.19%
2019/04/08	26	14.90	163	14.73	15.30	-137	13,921	-0.98%	大賣/鉅額交易
2019/04/03	13	13.97	59	13.84	13.95	-46	13,527	-0.34%
2019/04/02	37	13.33	42	13.55	13.30	-5	13,461	-0.04%
2019/04/01	42	13.41	7	13.40	13.40	35	13,529	0.26%
2019/03/29	6	13.30	5	13.15	13.25	1	13,551	0.01%
2019/03/28	7	13.20	1	13.05	13.05	6	13,781	0.04%
2019/03/27	3	13.53	8	13.56	13.50	-5	13,798	-0.04%
2019/03/26	13	13.67	0	0.00	13.55	13	13,781	0.09%
2019/03/25	5	13.70	38	13.75	13.75	-33	13,752	-0.24%
2019/03/22	77	14.24	110	14.41	14.10	-33	13,772	-0.24%	大賣/
2019/03/21	95	14.20	11	14.29	14.15	84	13,846	0.61%
2019/03/20	38	14.36	97	14.45	14.30	-59	13,962	-0.42%
2019/03/18	3	13.83	3	14.00	13.85	0	14,141	0.00%
2019/03/15	0	0.00	3	13.80	13.75	-3	15,426	-0.02%
2019/03/14	37	13.47	25	13.55	13.45	12	15,854	0.08%
2019/03/13	20	13.50	0	0.00	13.40	20	16,657	0.12%
2019/03/12	3	13.68	11	13.64	13.50	-8	16,897	-0.05%
2019/03/11	1	13.70	0	0.00	13.60	1	17,158	0.01%
2019/03/08	1	13.65	0	0.00	13.60	1	17,402	0.01%
2019/03/07	4	13.95	1	14.10	13.70	3	17,504	0.02%
2019/03/06	3	14.03	32	14.10	14.05	-29	17,767	-0.16%
2019/03/05	23	14.10	20	14.05	14.00	3	17,887	0.02%
2019/03/04	0	0.00	0.9	14.10	14.20	-0.9	17,941	-0.01%
2019/02/27	1	13.90	1	13.80	13.80	0	17,987	0.00%
2019/02/26	4	14.21	10	14.27	14.00	-6	18,108	-0.03%
2019/02/25	30	13.97	21	14.20	14.10	9	18,196	0.05%
2019/02/22	3	14.05	28	14.09	14.05	-25	18,265	-0.14%
2019/02/21	31	14.00	14	14.11	14.00	17	18,374	0.09%
2019/02/20	50	14.20	50	14.46	14.20	0	18,544	0.00%
2019/02/19	59	14.38	67	14.35	14.40	-8	18,906	-0.04%
2019/02/18	82	14.24	62	14.41	14.10	20	19,488	0.10%
2019/02/15	58	14.11	8	14.34	14.10	50	19,524	0.26%
2019/02/14	4	14.20	42	14.12	14.10	-38	19,259	-0.20%
2019/02/13	10	13.87	7	13.91	13.65	3	18,769	0.02%
2019/02/12	3	13.70	31	13.57	13.90	-28	18,572	-0.15%
2019/02/11	30	13.37	0	0.00	13.40	30	18,485	0.16%
2019/01/30	0	0.00	15	13.25	13.25	-15	18,532	-0.08%
2019/01/29	0	13.30	2	13.30	13.25	-2	18,576	-0.01%
2019/01/28	0	0.00	5	13.30	13.25	-5	18,595	-0.03%
2019/01/25	10	13.19	2	13.15	13.15	8	18,707	0.04%
2019/01/24	0	0.00	3	13.40	13.25	-3	18,874	-0.02%
2019/01/23	5	13.07	7	13.13	13.35	-2	18,954	-0.01%
2019/01/22	84	13.67	28	13.38	13.10	56	19,032	0.29%
2019/01/21	5	14.11	12	13.96	13.90	-7	18,660	-0.04%
2019/01/18	0	0.00	3	13.83	13.90	-3	18,513	-0.02%
2019/01/17	12	13.94	26	14.08	13.75	-14	18,514	-0.08%
2019/01/16	24	13.95	5	13.80	13.90	19	18,396	0.10%
2019/01/15	49	13.88	15	14.05	13.65	34	18,118	0.19%
2019/01/14	5	13.30	6	13.33	13.45	-1	17,558	-0.01%
2019/01/11	34	13.48	22	13.34	13.35	12	17,517	0.07%
2019/01/10	63	13.85	47	13.48	13.45	16	17,403	0.09%
2019/01/09	196	14.10	47	14.10	14.00	149	17,156	0.87%	大買/鉅額交易
2019/01/08	17	14.33	165	14.34	14.55	-148	16,910	-0.88%	大賣/鉅額交易
2019/01/07	25	13.87	41.8	13.92	14.40	-16.8	16,250	-0.10%
2019/01/04	6	13.12	0	0.00	13.10	6	15,488	0.04%
2019/01/03	10	13.37	18	13.33	13.45	-8	15,492	-0.05%
2019/01/02	6	13.14	13	13.28	13.15	-7	15,392	-0.05%
2018/12/28	7	13.10	10	13.00	13.10	-3	15,350	-0.02%
2018/12/27	28	13.37	11	13.50	13.05	17	15,497	0.11%
2018/12/26	42	13.50	107	13.35	13.25	-65	15,310	-0.42%	大賣/
2018/12/25	58	13.43	27	13.36	13.50	31	15,415	0.20%
2018/12/24	50	13.27	40	13.19	13.15	10	15,171	0.07%
2018/12/22	0	0.00	15	12.87	13.25	-15	15,044	-0.10%
2018/12/21	5	12.45	13	12.87	13.20	-8	14,973	-0.05%
2018/12/20	0	0.00	22	12.51	12.60	-22	14,911	-0.15%
2018/12/19	44	12.44	25	12.30	12.30	19	14,834	0.13%
2018/12/18	17	12.46	34	12.47	12.45	-17	14,981	-0.11%
2018/12/17	47	12.50	28.1	12.34	12.30	18.9	15,113	0.12%
2018/12/14	24	12.22	50	12.10	12.60	-26	15,534	-0.17%
2018/12/13	51	12.51	7	12.66	12.25	44	15,407	0.29%
2018/12/12	46	12.90	131	12.98	12.90	-85	15,294	-0.56%	大賣/
2018/12/11	30	13.20	9	12.92	12.90	21	15,285	0.14%
2018/12/10	141	14.06	42	13.84	13.60	99	15,357	0.64%	大買/
2018/12/07	7	13.08	20	13.42	13.75	-13	14,342	-0.09%
2018/12/06	79	13.66	52	12.74	12.50	27	14,332	0.19%
2018/12/05	12	13.23	18	13.36	13.75	-6	14,145	-0.04%
2018/12/04	10	13.28	21	13.15	13.20	-11	14,467	-0.08%
2018/12/03	95	12.88	171	12.96	12.85	-76	14,798	-0.51%	大賣/
2018/11/30	21	12.31	12	12.33	12.30	9	15,372	0.06%
2018/11/29	87	12.58	75	12.24	12.10	12	16,645	0.07%
2018/11/28	10	12.85	180	12.83	12.80	-170	16,412	-1.04%	大賣/鉅額交易
2018/11/27	5	12.85	27	12.77	12.90	-22	16,444	-0.13%
2018/11/26	9	12.68	23	12.64	12.55	-14	16,484	-0.08%
2018/11/23	74	12.44	77	12.41	12.40	-3	16,524	-0.02%
2018/11/22	83	12.87	12	12.47	12.30	71	16,605	0.43%
2018/11/21	12	12.90	65	13.08	13.10	-53	16,482	-0.32%
2018/11/20	52	12.94	25	12.82	12.95	27	16,511	0.16%
2018/11/19	40	13.04	9	13.02	13.15	31	16,536	0.19%
2018/11/16	54	13.16	53	12.98	13.00	1	16,487	0.01%
2018/11/15	99	12.20	35	12.50	12.50	64	16,133	0.40%
2018/11/14	99	11.56	102	11.77	11.85	-3	16,585	-0.02%	大賣/
2018/11/13	4	10.43	4	10.48	10.80	0	17,751	0.00%
2018/11/08	1	10.50	0	0.00	10.50	1	20,407	0.00%
2018/11/07	0	0.00	101	10.51	10.60	-101	20,800	-0.49%	大賣/鉅額交易
2018/11/06	0	0.00	5	10.30	10.15	-5	20,844	-0.02%
2018/11/05	1	10.30	4	10.30	10.40	-3	20,954	-0.01%
2018/11/02	0	0.00	11	10.59	10.30	-11	20,935	-0.05%
2018/11/01	19	10.40	11	10.24	10.65	8	20,773	0.04%
2018/10/31	110	10.01	103	10.10	10.20	7	20,560	0.03%	大買/大賣/
2018/10/30	0	0.00	15	9.69	9.86	-15	20,460	-0.07%
2018/10/29	11	9.15	2	9.14	9.10	9	20,271	0.04%
2018/10/26	0	0.00	3	9.62	9.23	-3	20,228	-0.01%
2018/10/25	6	9.66	1	9.66	9.43	5	20,159	0.02%
2018/10/24	5	9.94	7	10.08	10.05	-2	20,069	-0.01%
2018/10/23	8	10.12	99	10.15	10.05	-91	20,000	-0.45%
2018/10/22	5	10.30	203	10.20	10.25	-198	19,977	-0.99%	大賣/鉅額交易
2018/10/19	101	10.00	158	9.98	10.00	-57	19,919	-0.29%	大買/大賣/
2018/10/18	22	10.33	15	10.33	10.25	7	19,835	0.04%
2018/10/17	300	10.45	112	10.37	10.35	188	19,788	0.95%	大買/大賣/鉅額交易
2018/10/16	14	10.68	3	10.63	10.45	11	19,689	0.06%
2018/10/15	53	10.58	6	10.45	10.30	47	19,541	0.24%
2018/10/12	110	9.97	6	10.22	10.40	104	19,446	0.53%	大買/鉅額交易
2018/10/11	38	9.90	18	9.90	9.77	20	19,307	0.10%
2018/10/09	11	11.03	6	10.90	10.85	5	19,114	0.03%
2018/10/08	8	11.20	7	11.22	11.15	1	19,037	0.01%
2018/10/05	6	11.19	7	10.86	11.05	-1	18,940	-0.01%
2018/10/04	35	11.64	32	11.61	11.50	3	18,673	0.02%
2018/10/03	29	11.82	14	11.58	11.45	15	18,707	0.08%
2018/10/02	106	12.20	16	12.36	12.20	90	18,322	0.49%	大買/
2018/10/01	0	0.00	2	12.55	12.50	-2	18,207	-0.01%
2018/09/28	8	12.24	6	12.25	12.30	2	18,148	0.01%
2018/09/27	14	12.47	18	12.53	12.30	-4	18,060	-0.02%
2018/09/26	16	12.35	4	12.34	12.30	12	17,822	0.07%
2018/09/25	6	12.20	8	12.38	12.55	-2	17,762	-0.01%
2018/09/21	13	12.66	282	12.68	12.45	-269	17,549	-1.53%	大賣/鉅額交易
2018/09/20	256	12.32	41	12.39	12.25	215	17,320	1.24%	大買/鉅額交易
2018/09/19	101	13.30	4	13.35	13.05	97	16,795	0.58%	大買/
2018/09/18	58	13.30	102	13.44	13.30	-44	16,584	-0.27%	大賣/
2018/09/17	52	13.45	5	13.49	13.50	47	16,401	0.29%
2018/09/14	43	13.79	86	13.72	14.00	-43	16,153	-0.27%
2018/09/13	51	12.94	56	13.08	13.20	-5	15,673	-0.03%
2018/09/12	128	13.13	31	13.09	13.20	97	15,263	0.64%	大買/
2018/09/11	13	13.56	8	13.46	13.90	5	14,759	0.03%
2018/09/10	172	13.63	133	13.61	13.05	39	14,108	0.28%	大買/大賣/
2018/09/07	33	14.72	15	14.79	14.45	18	13,489	0.13%
2018/09/06	98	14.73	3	14.67	14.70	95	12,912	0.74%
2018/09/05	35	16.15	38	15.94	15.10	-3	12,083	-0.02%
2018/09/04	13	15.75	0	0.00	16.05	13	10,813	0.12%
2018/09/03	11	15.64	1	15.60	15.65	10	10,756	0.09%
2018/08/31	4	16.60	10	16.55	16.70	-6	10,728	-0.06%
2018/08/30	8	16.08	82.3	16.14	16.00	-74.3	10,548	-0.70%
2018/08/29	41	16.06	7	16.04	16.10	34	10,415	0.33%
2018/08/28	4	15.21	34	15.16	15.20	-30	10,336	-0.29%
2018/08/27	22	14.81	12	14.80	15.10	10	10,217	0.10%
2018/08/24	74	15.56	44	15.10	15.05	30	10,035	0.30%
2018/08/23	89	15.57	36	15.72	16.00	53	9,818	0.54%
2018/08/22	16	14.93	31	14.95	15.05	-15	9,524	-0.16%
2018/08/21	72.1	15.00	214.3	15.36	15.30	-142.3	9,321	-1.53%	大賣/鉅額交易
2018/08/20	78	14.22	67	14.12	14.20	11	7,900	0.14%
2018/08/17	50	13.98	190.7	14.08	14.30	-140.7	6,493	-2.17%	大賣/鉅額交易
2018/08/16	83	12.39	283	12.63	13.00	-200	5,438	-3.68%	大賣/鉅額交易
2018/08/15	90	12.04	83	11.80	12.20	7	4,606	0.15%
2018/08/14	0	0.00	108	11.02	11.25	-108	3,657	-2.95%	大賣/鉅額交易
2018/08/13	12	10.35	17	10.39	10.25	-5	3,157	-0.16%
2018/08/10	1	10.20	43	10.53	10.45	-42	3,020	-1.39%
2018/08/09	3	10.20	1	10.20	10.10	2	2,813	0.07%
2018/08/08	0	0.00	6	10.05	10.10	-6	2,782	-0.22%
2018/08/07	11	10.05	0	0.00	9.95	11	2,805	0.39%
2018/08/06	6	10.04	12	10.00	10.05	-6	2,794	-0.21%
2018/08/03	10	9.88	3	9.87	9.88	7	2,805	0.25%
2018/07/31	0	0.00	1	9.78	9.80	-1	2,855	-0.04%
2018/07/27	1	9.81	1	9.81	9.84	0	2,843	0.00%
2018/07/26	0	0.00	9	9.70	9.73	-9	2,815	-0.32%
2018/07/24	0	0.00	3	9.42	9.45	-3	2,811	-0.11%
2018/07/23	3	9.36	0	0.00	9.39	3	2,814	0.11%
2018/07/20	0	0.00	4	9.53	9.42	-4	2,824	-0.14%
2018/07/18	0	0.00	3	9.49	9.50	-3	2,835	-0.11%
2018/07/17	3	9.41	8	9.45	9.46	-5	2,836	-0.18%
2018/07/16	7	9.50	2	9.50	9.52	5	2,839	0.18%
2018/07/13	12	9.53	5	9.51	9.54	7	2,858	0.24%
2018/07/12	5	9.53	4	9.55	9.44	1	2,863	0.03%
2018/07/11	52	9.80	48	9.67	9.54	4	2,865	0.14%
2018/07/10	2	9.41	0	0.00	9.36	2	2,578	0.08%
2018/07/09	0	0.00	3	9.42	9.36	-3	2,672	-0.11%
2018/07/06	0	0.00	2	9.23	9.25	-2	2,766	-0.07%
2018/07/05	2	9.35	0	0.00	9.27	2	2,752	0.07%
2018/07/04	5	9.57	0	0.00	9.57	5	2,734	0.18%
2018/07/03	0	0.00	10	9.70	9.68	-10	2,733	-0.37%
2018/06/29	5	9.80	5	9.89	9.88	0	2,711	0.00%
2018/06/28	0	0.00	10	9.73	9.76	-10	2,699	-0.37%
2018/06/26	3	9.98	6	9.98	9.98	-3	2,759	-0.11%
2018/06/25	0	0.00	1	10.00	10.05	-1	2,739	-0.04%
2018/06/22	2	10.15	0	0.00	10.05	2	2,749	0.07%
2018/06/21	5	10.10	5	10.10	10.05	0	2,644	0.00%
2018/06/20	95	9.97	0	0.00	10.05	95	2,655	3.58%
2018/06/19	0	0.00	1	10.15	10.20	-1	2,617	-0.04%
2018/06/15	15	10.40	12.7	10.40	10.40	2.3	2,595	0.09%
2018/06/14	7	10.33	9	10.31	10.40	-2	2,573	-0.08%
2018/06/13	53	10.42	18	10.36	10.25	35	2,509	1.39%
2018/06/12	25	10.65	106	10.79	10.60	-81	2,438	-3.32%	大賣/
2018/06/11	138	10.04	69	10.06	10.40	69	2,359	2.92%	大買/
2018/06/08	125	10.17	51	10.11	10.10	74	2,261	3.27%	大買/
2018/06/07	0	0.00	20	9.91	9.91	-20	2,190	-0.91%
2018/06/05	42	9.84	15	9.64	9.71	27	2,141	1.26%
2018/06/04	0	0.00	8	9.57	9.56	-8	1,934	-0.41%
2018/06/01	13	9.33	12	9.37	9.40	1	1,942	0.05%
2018/05/31	8	9.33	10	9.38	9.33	-2	1,911	-0.10%
2018/05/30	10	9.27	5	9.32	9.24	5	1,894	0.26%
2018/05/28	5	9.17	6	9.22	9.23	-1	1,853	-0.05%
2018/05/25	10	9.14	0	0.00	9.15	10	1,854	0.54%
2018/05/23	20	9.13	1	9.15	9.12	19	1,879	1.01%
2018/05/21	4	9.20	0	0.00	9.18	4	1,896	0.21%
2018/05/16	2	9.10	0	0.00	9.09	2	1,946	0.10%
2018/05/15	7	9.29	6	9.35	9.21	1	1,960	0.05%
2018/05/14	1	9.53	1	9.44	9.36	0	2,029	0.00%
2018/05/11	0	0.00	3	9.50	9.50	-3	2,035	-0.15%
2018/05/08	11	9.57	6	9.52	9.50	5	2,023	0.25%
2018/04/30	0	0.00	1.1	9.45	9.43	-1.1	2,008	-0.06%
2018/04/25	10	9.43	2	9.35	9.43	8	2,089	0.38%
2018/04/20	0	0.00	1	9.96	9.97	-1	2,234	-0.04%
2018/04/19	0	0.00	1	10.00	10.00	-1	2,245	-0.04%
2018/04/17	0	0.00	1	9.88	9.81	-1	2,340	-0.04%
2018/04/16	1	9.94	1	9.91	9.92	0	2,411	0.00%
2018/04/13	8	10.16	2	10.25	10.10	6	2,454	0.24%
2018/04/11	10	9.69	0	0.00	9.72	10	2,541	0.39%
2018/04/09	0	0.00	10	9.63	9.63	-10	2,626	-0.38%
2018/04/02	0	0.00	2	9.78	9.72	-2	2,691	-0.07%
2018/03/31	1	9.80	5	9.83	9.78	-4	2,754	-0.15%
2018/03/30	1	9.93	1	9.86	9.80	0	2,785	0.00%
2018/03/29	6	9.94	10	9.83	9.83	-4	2,842	-0.14%
2018/03/22	5	9.68	4	9.62	9.62	1	3,593	0.03%
2018/03/21	0	0.00	1.1	9.79	9.77	-1.1	3,654	-0.03%
2018/03/20	6	9.72	6	9.73	9.69	0	3,671	0.00%
2018/03/19	0	0.00	7	9.80	9.79	-7	3,730	-0.19%
2018/03/16	5	9.88	3	9.88	9.86	2	3,785	0.05%
2018/03/15	0	0.00	1	9.98	10.00	-1	3,989	-0.03%
2018/03/14	3	9.91	0	0.00	9.86	3	3,935	0.08%
2018/03/13	15	9.95	15	9.86	9.85	0	3,952	0.00%
2018/03/12	5	9.60	0	0.00	9.60	5	3,905	0.13%
2018/03/09	12	9.75	13	9.67	9.64	-1	4,050	-0.02%
2018/03/08	0	0.00	8	9.56	9.53	-8	4,076	-0.20%
2018/03/07	8	9.53	21	9.58	9.48	-13	4,227	-0.31%
2018/03/06	0	0.00	10	9.41	9.41	-10	4,230	-0.24%
2018/03/05	4	9.36	1	9.50	9.31	3	4,342	0.07%
2018/03/01	5	9.45	0	0.00	9.54	5	4,663	0.11%
2018/02/27	130	9.76	105	9.60	9.58	25	4,687	0.53%	大買/大賣/
2018/02/26	20	9.48	8	9.56	9.50	12	4,776	0.25%
2018/02/23	8	9.44	9	9.50	9.40	-1	4,775	-0.02%
2018/02/22	6	9.36	1	9.37	9.38	5	4,810	0.10%
2018/02/21	8	9.20	5	9.33	9.32	3	4,866	0.06%
2018/02/12	1	8.81	0	0.00	9.06	1	4,960	0.02%
2018/02/09	5	8.36	0	0.00	8.60	5	4,999	0.10%
2018/02/07	3	9.20	0	0.00	9.20	3	5,073	0.06%
2018/02/06	11	9.32	0	0.00	9.05	11	5,226	0.21%
2018/02/05	102	10.00	0	0.00	10.00	102	5,214	1.96%	大買/鉅額交易
2018/02/02	6	10.25	5	10.25	10.25	1	5,250	0.02%
2018/02/01	0	10.20	3	10.40	10.25	-3	5,371	-0.06%
2018/01/31	0	0.00	5	10.35	10.25	-5	5,500	-0.09%
2018/01/30	10	10.45	0	0.00	10.40	10	5,591	0.18%
2018/01/29	22	10.20	4	10.25	10.20	18	5,741	0.31%
2018/01/26	2	10.20	0	0.00	10.20	2	6,009	0.03%
2018/01/24	5	10.17	0	0.00	10.15	5	6,628	0.08%
2018/01/23	4	10.20	11	10.20	10.15	-7	6,663	-0.11%
2018/01/22	13	10.28	3	10.15	10.20	10	6,673	0.15%
2018/01/19	3	10.35	0	0.00	10.35	3	6,752	0.04%
2018/01/16	4	10.49	14	10.59	10.55	-10	6,963	-0.14%
2018/01/15	10	10.40	0	0.00	10.35	10	6,832	0.15%
2018/01/12	25	10.46	0	0.00	10.40	25	6,802	0.37%
2018/01/11	6	10.48	8	10.59	10.45	-2	6,785	-0.03%
2018/01/10	20	10.55	4	10.60	10.45	16	6,692	0.24%
2018/01/09	20	10.75	0	0.00	10.75	20	6,613	0.30%
2018/01/08	7	11.00	48	11.01	10.90	-41	6,553	-0.63%
2018/01/05	5	10.60	5	10.70	10.75	0	6,339	0.00%
2018/01/04	1	10.65	0	0.00	10.65	1	6,308	0.02%
2018/01/03	0	0.00	6	10.70	10.60	-6	6,260	-0.10%