金像電 (2368)-第一金-台中券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/12/17	8	235.69	7.4	235.14	234.00	0.6	6,943	0.01%
2024/12/16	8	240.63	19	240.35	240.50	-11	6,573	-0.17%
2024/12/13	73	228.27	73.6	225.59	232.00	-0.6	5,836	-0.01%
2024/12/12	9	227.67	9.4	224.60	220.50	-0.4	5,381	-0.01%
2024/12/11	1	216.00	22.9	216.44	218.00	-21.9	4,877	-0.45%
2024/12/10	5.2	201.60	5	201.60	203.00	0.2	4,538	0.00%
2024/12/09	2	202.50	5	202.19	204.00	-3	4,603	-0.07%
2024/12/06	0	195.00	1	197.00	194.50	-1	4,520	-0.02%
2024/12/05	0	0.00	2	204.46	197.00	-2	4,550	-0.04%
2024/12/04	0	0.00	0	196.00	197.00	0	4,545	0.00%
2024/12/03	1	193.50	0	0.00	192.00	1	4,634	0.02%
2024/12/02	0	0.00	0.2	190.00	191.50	-0.2	4,807	0.00%
2024/11/29	2.2	185.95	0	0.00	185.50	2.2	4,807	0.05%
2024/11/28	0	0.00	0	183.00	183.50	0	4,800	0.00%
2024/11/26	3	191.17	2	191.00	191.00	1	4,811	0.02%
2024/11/25	7	193.07	9	194.22	193.00	-2	4,760	-0.04%
2024/11/22	4	195.88	12	195.37	191.00	-8	4,738	-0.17%
2024/11/21	1	180.00	0	185.43	188.50	1	4,565	0.02%
2024/11/20	1	175.01	0	0.00	175.50	1	4,447	0.02%
2024/11/18	0	178.00	0	0.00	176.50	0	4,554	0.00%
2024/11/13	1	172.00	0	0.00	177.50	1	4,636	0.02%
2024/11/12	1	173.03	0	0.00	172.50	1	4,625	0.02%
2024/11/11	2	179.50	0	0.00	180.00	2	4,589	0.04%
2024/11/08	3	182.34	0	183.50	181.50	3	4,610	0.06%
2024/11/07	0	188.50	0	0.00	188.50	0	4,627	0.00%
2024/11/06	1	188.00	0	0.00	188.50	1	4,813	0.02%
2024/11/05	0	0.00	0.1	190.00	190.00	-0.1	4,905	0.00%
2024/11/04	0	189.00	1	189.00	189.00	-1	5,052	-0.02%
2024/11/01	6	186.66	0	0.00	188.00	6	5,123	0.12%
2024/10/30	1	188.04	0.1	188.50	188.50	0.9	5,273	0.02%
2024/10/29	0	0.00	0.3	191.50	194.00	-0.3	5,459	0.00%
2024/10/28	1	198.00	0.3	199.00	195.00	0.7	5,572	0.01%
2024/10/25	0.3	197.67	1	196.50	198.00	-0.7	5,616	-0.01%
2024/10/24	0	0.00	0.1	198.50	198.00	-0.1	5,654	0.00%
2024/10/23	0	0.00	0.3	202.40	200.50	-0.3	5,705	0.00%
2024/10/22	1.2	201.92	1	199.03	203.00	0.2	5,762	0.00%
2024/10/21	1	198.50	10	194.90	198.00	-9	5,748	-0.16%
2024/10/18	2	193.75	0	0.00	191.50	2	5,741	0.03%
2024/10/17	0	0.00	0.1	191.00	193.00	-0.1	5,795	0.00%
2024/10/16	0	186.58	0	0.00	189.50	0	5,821	0.00%
2024/10/15	0	188.13	0	0.00	188.50	0	5,966	0.00%
2024/10/11	6.1	185.99	0	0.00	187.00	6.1	6,114	0.10%
2024/10/09	2	188.49	0	0.00	185.00	2	6,170	0.03%
2024/10/08	0.1	190.56	0	0.00	190.00	0.1	6,157	0.00%
2024/10/04	4.1	190.49	0	0.00	187.50	4.1	6,443	0.06%
2024/10/01	1	201.00	1	199.00	197.00	0	6,667	0.00%
2024/09/30	1.2	200.85	0	0.00	198.00	1.2	6,740	0.02%
2024/09/27	0	0.00	0	207.00	204.00	0	6,913	0.00%
2024/09/26	0	0.00	1	204.40	203.00	-1	7,185	-0.01%
2024/09/24	0	200.00	0	0.00	201.00	0	7,508	0.00%
2024/09/20	0.1	205.50	0	205.00	203.50	0	7,634	0.00%
2024/09/18	0	200.00	2.8	200.27	199.00	-2.7	7,939	-0.03%
2024/09/13	0	201.00	0	0.00	202.50	0	8,150	0.00%
2024/09/12	5	203.00	6.3	204.12	205.00	-1.3	8,175	-0.02%
2024/09/11	0	198.50	0	0.00	198.50	0	8,198	0.00%
2024/09/10	3	198.68	0	0.00	196.50	3	8,239	0.04%
2024/09/09	3	202.00	0	204.00	203.50	3	8,226	0.04%
2024/09/05	2.2	212.13	2	208.00	206.00	0.2	8,364	0.00%
2024/09/04	15.1	212.54	7.1	212.31	210.50	8	8,305	0.10%
2024/09/03	4.1	219.00	13	220.30	220.00	-8.9	8,197	-0.11%
2024/09/02	1	212.00	0	0.00	209.00	1	7,993	0.01%
2024/08/30	0	0.00	1	214.50	211.00	-1	7,994	-0.01%
2024/08/29	1	212.50	3	209.67	213.50	-2	8,044	-0.02%
2024/08/28	2	209.00	0	0.00	209.00	2	8,055	0.02%
2024/08/26	6	211.92	0.1	212.00	210.00	5.9	8,142	0.07%
2024/08/22	1.1	212.45	3	212.00	211.50	-1.9	8,229	-0.02%
2024/08/21	5	213.50	0	0.00	213.50	5	8,278	0.06%
2024/08/20	1.1	214.00	0	0.00	213.50	1.1	8,350	0.01%
2024/08/19	3	218.83	7	220.07	221.00	-4	8,351	-0.05%
2024/08/16	0.2	213.50	2	215.50	217.00	-1.8	8,237	-0.02%
2024/08/14	2	208.98	2	206.00	206.50	0	8,158	0.00%
2024/08/13	4.1	209.23	1	208.00	207.50	3.1	8,194	0.04%
2024/08/12	3	209.67	6	208.25	207.00	-3	8,464	-0.04%
2024/08/09	25.5	217.92	22	209.52	208.00	3.5	8,525	0.04%
2024/08/08	18	209.31	18	211.22	209.00	0	8,392	0.00%
2024/08/07	1	201.50	12	207.00	207.00	-11	8,229	-0.13%
2024/08/06	2	190.00	2	190.50	188.50	0	8,282	0.00%
2024/08/05	13	188.15	0.5	187.50	187.00	12.5	8,269	0.15%
2024/08/02	18	213.78	5	207.50	207.50	13	8,254	0.16%
2024/08/01	2.1	228.00	19	229.97	228.00	-16.9	8,092	-0.21%
2024/07/31	2	222.50	2.1	219.55	219.50	-0.1	7,955	0.00%
2024/07/29	10	205.50	0	0.00	204.00	10	7,855	0.13%
2024/07/26	0	204.00	1	204.00	210.00	-1	7,869	-0.01%
2024/07/23	1	213.99	0	0.00	212.00	1	7,878	0.01%
2024/07/22	0	200.67	0.3	204.50	200.00	-0.2	7,871	0.00%
2024/07/19	0	207.63	0.1	209.50	205.50	-0.1	7,916	0.00%
2024/07/18	0	215.00	1	213.50	215.00	-1	7,951	-0.01%
2024/07/17	1	224.00	1	224.51	224.00	0	8,014	0.00%
2024/07/16	0	223.50	0	227.71	223.50	0	8,171	0.00%
2024/07/15	3	220.67	2	223.50	223.50	1	8,113	0.01%
2024/07/12	1	219.99	1.2	219.73	215.00	-0.2	8,065	0.00%
2024/07/11	0	224.00	0	222.25	220.00	0	8,071	0.00%
2024/07/10	0	222.83	0	220.50	220.00	0	8,158	0.00%
2024/07/09	0	223.80	1.5	221.94	224.00	-1.5	8,299	-0.02%
2024/07/08	0.4	227.13	0.1	227.33	227.50	0.3	8,155	0.00%
2024/07/05	0	228.25	7.3	225.14	229.00	-7.3	8,056	-0.09%
2024/07/04	5	216.50	0	217.50	217.00	5	7,806	0.06%
2024/07/03	1	213.50	6	215.33	215.00	-5	7,776	-0.06%
2024/07/02	6	210.42	9.2	212.83	213.50	-3.2	7,685	-0.04%
2024/07/01	3.2	208.02	3.4	204.66	203.50	-0.2	7,463	0.00%
2024/06/28	7	206.78	10	199.72	207.00	-3	7,435	-0.04%
2024/06/27	2.4	195.48	0	0.00	193.00	2.4	7,250	0.03%
2024/06/26	1	201.00	1	203.48	201.00	0	7,241	0.00%
2024/06/25	1.1	199.11	1	197.50	200.00	0.1	7,281	0.00%
2024/06/24	6	207.65	13	206.27	204.50	-7	7,392	-0.09%
2024/06/21	1	199.50	1.2	199.72	200.00	-0.2	7,194	0.00%
2024/06/20	6.3	193.40	1	192.50	195.50	5.3	7,139	0.07%
2024/06/19	0.4	190.83	0	0.00	189.50	0.4	7,264	0.01%
2024/06/18	0.1	190.25	0	190.00	191.00	0	7,290	0.00%
2024/06/17	0	190.11	2.1	191.05	189.00	-2.1	7,295	-0.03%
2024/06/14	0.1	190.36	1	191.00	192.00	-1	7,379	-0.01%
2024/06/13	1	190.00	0	0.00	188.50	1	7,406	0.01%
2024/06/12	7.1	191.39	7	192.36	194.50	0.1	7,460	0.00%
2024/06/11	2	189.77	0	192.50	187.50	2	7,543	0.03%
2024/06/07	2.2	191.83	0.4	192.00	192.00	1.8	7,698	0.02%
2024/06/06	0.1	197.50	0	0.00	196.50	0.1	7,786	0.00%
2024/06/05	0	195.62	0	0.00	195.50	0	7,834	0.00%
2024/06/04	1	198.01	3	198.50	198.00	-2	7,920	-0.03%
2024/06/03	0	202.50	0	0.00	202.00	0	8,167	0.00%
2024/05/31	0.1	202.00	0.1	202.50	199.00	0	8,248	0.00%
2024/05/30	4	205.50	1	206.00	204.00	3	8,261	0.04%
2024/05/29	0.2	203.33	0.1	203.50	201.00	0.1	8,288	0.00%
2024/05/28	0	0.00	1	204.00	202.50	-1	8,311	-0.01%
2024/05/27	3	205.99	0	0.00	203.50	3	8,295	0.04%
2024/05/24	3.2	202.02	0	0.00	203.00	3.2	8,341	0.04%
2024/05/23	1.1	205.59	0	0.00	201.50	1.1	8,308	0.01%
2024/05/22	0.1	205.43	0	0.00	205.50	0.1	8,438	0.00%
2024/05/21	3.2	203.07	0	207.00	203.50	3.1	8,606	0.04%
2024/05/20	2	206.00	0	0.00	206.50	2	8,663	0.02%
2024/05/17	0	0.00	4.1	206.28	206.50	-4.1	8,772	-0.05%
2024/05/16	14.1	207.62	20	206.15	203.50	-5.9	8,896	-0.07%
2024/05/15	0.1	199.00	4	199.38	195.50	-3.9	8,860	-0.04%
2024/05/13	0.2	187.52	0	0.00	187.50	0.2	9,156	0.00%
2024/05/10	8	200.17	8.1	194.04	193.00	0	9,324	0.00%
2024/05/08	0	0.00	0	194.50	196.50	0	9,192	0.00%
2024/05/06	3	195.50	0	0.00	190.50	3	9,494	0.03%
2024/05/03	0.3	193.10	0	0.00	192.00	0.3	9,481	0.00%
2024/05/02	0	197.00	0	0.00	196.50	0	9,571	0.00%
2024/04/29	0	0.00	7.1	198.49	198.00	-7.1	9,648	-0.07%
2024/04/26	0	194.00	0	0.00	192.50	0	9,791	0.00%
2024/04/25	3.5	191.47	0	0.00	187.00	3.5	9,799	0.04%
2024/04/24	10.3	195.99	0	0.00	196.50	10.3	9,812	0.10%
2024/04/23	0.3	186.84	0	0.00	188.00	0.3	9,758	0.00%
2024/04/22	0	184.50	0	186.77	182.00	0	9,666	0.00%
2024/04/19	4	198.99	0	0.00	196.00	4	9,531	0.04%
2024/04/18	3	205.66	0	0.00	205.00	3	9,488	0.03%
2024/04/17	1.1	201.04	0	0.00	201.50	1.1	9,472	0.01%
2024/04/16	3.1	204.63	12.3	201.76	201.50	-9.2	9,455	-0.10%
2024/04/15	3.2	218.43	1.1	216.68	212.50	2.1	9,443	0.02%
2024/04/12	0	229.07	0.1	229.00	229.50	-0.1	9,313	0.00%
2024/04/11	2	230.50	0	0.00	229.50	2	9,337	0.02%
2024/04/10	2.1	232.79	0	0.00	230.50	2.1	9,333	0.02%
2024/04/09	1	238.03	0	0.00	237.00	1	9,352	0.01%
2024/04/08	3.1	242.52	0	0.00	242.50	3.1	9,345	0.03%
2024/04/03	8.1	234.83	5	240.20	241.00	3.1	9,259	0.03%
2024/04/02	3	234.33	0.2	237.63	234.00	2.8	9,240	0.03%
2024/03/29	0	0.00	4	247.00	245.50	-4	9,152	-0.04%
2024/03/28	3.2	245.89	8	245.25	244.50	-4.9	9,107	-0.05%
2024/03/27	4	252.25	4	254.75	251.00	0	9,052	0.00%
2024/03/26	7.1	242.39	0.1	243.50	242.00	7	8,927	0.08%
2024/03/25	2	253.00	0	0.00	247.50	2	8,912	0.02%
2024/03/22	9.1	244.53	6.1	247.56	247.50	3	8,866	0.03%
2024/03/21	0	0.00	4	235.00	233.50	-4	8,668	-0.05%
2024/03/20	1	230.00	1	231.50	229.50	0	8,699	0.00%
2024/03/19	6	231.09	1	234.50	229.50	5	8,751	0.06%
2024/03/18	0	237.50	0.1	234.00	238.00	-0.1	8,684	0.00%
2024/03/15	9.1	232.80	10	233.35	232.50	-0.9	8,689	-0.01%
2024/03/14	2	221.01	0	0.00	220.50	2	8,659	0.02%
2024/03/13	0	230.50	0	0.00	229.00	0	8,739	0.00%
2024/03/12	1	240.05	0	246.00	242.50	1	8,651	0.01%
2024/03/08	2	250.51	0	0.00	249.50	2	8,641	0.02%
2024/03/07	5.2	267.78	3.1	265.86	252.50	2.1	8,595	0.02%
2024/03/06	3	267.50	4	271.75	274.50	-1	8,335	-0.01%
2024/03/04	2	265.00	11	264.09	259.00	-9	8,359	-0.11%
2024/03/01	29	264.47	19	262.45	261.50	10	8,322	0.12%
2024/02/27	2	251.50	2	255.25	252.50	0	8,255	0.00%
2024/02/26	1	261.00	0	0.00	261.50	1	8,170	0.01%
2024/02/23	11	264.95	12	265.79	262.00	-1	8,128	-0.01%
2024/02/22	7	263.64	6	255.67	255.50	1	8,003	0.01%
2024/02/21	0.5	257.80	0	0.00	259.50	0.5	7,836	0.01%
2024/02/20	2.5	259.30	2	260.25	261.50	0.5	7,793	0.01%
2024/02/19	1	264.00	1	280.00	265.00	0	7,781	0.00%
2024/02/16	1	276.00	1.1	277.37	275.00	-0.1	7,674	0.00%
2024/02/15	0	0.00	11.2	270.89	273.00	-11.2	7,656	-0.15%
2024/02/05	15.1	247.14	2	247.75	248.50	13.1	7,528	0.17%
2024/02/02	1	242.00	2	242.75	241.00	-1	7,755	-0.01%
2024/01/31	4	234.00	3	233.33	229.00	1	7,741	0.01%
2024/01/30	7	236.86	6.3	236.43	234.00	0.7	7,738	0.01%
2024/01/29	0	0.00	0	221.50	224.50	0	7,520	0.00%
2024/01/26	1	219.00	4	219.50	216.50	-3	7,612	-0.04%
2024/01/25	4	222.50	5.1	224.77	222.50	-1.1	7,651	-0.01%
2024/01/23	1	222.00	20	221.00	221.50	-19	7,645	-0.25%
2024/01/22	21	219.90	5	218.90	222.00	16	7,580	0.21%
2024/01/18	2	200.75	1	203.00	200.50	1	7,433	0.01%
2024/01/17	1	211.50	0	0.00	210.50	1	7,369	0.01%
2024/01/16	4	215.75	3	214.67	214.50	1	7,386	0.01%
2024/01/15	3	212.83	7	214.07	216.00	-4	7,379	-0.05%
2024/01/12	2	207.50	6	209.17	208.00	-4	7,425	-0.05%
2024/01/09	4	198.50	2	195.50	195.50	2	7,541	0.03%
2024/01/08	0.1	204.00	0.3	204.00	204.50	-0.2	7,519	0.00%
2024/01/05	8	206.25	0	0.00	205.50	8	7,562	0.11%
2024/01/04	2	216.50	0	0.00	213.00	2	7,600	0.03%
2024/01/03	0	0.00	4	219.00	218.50	-4	7,637	-0.05%
2024/01/02	5.1	219.00	0	0.00	218.00	5.1	7,643	0.07%
2023/12/29	1	214.50	1	216.50	218.00	0	7,716	0.00%
2023/12/25	0.2	215.00	0	0.00	213.50	0.2	8,610	0.00%
2023/12/21	0	0.00	0.8	209.50	210.50	-0.8	8,828	-0.01%
2023/12/19	1.1	213.50	0	0.00	213.50	1.1	9,164	0.01%
2023/12/18	1	215.00	1	216.50	216.00	0	9,215	0.00%
2023/12/15	6	217.08	2	215.25	215.50	4	9,288	0.04%
2023/12/14	2	219.00	0	0.00	220.00	2	9,289	0.02%
2023/12/13	2	220.00	1	224.00	223.50	1	9,307	0.01%
2023/12/12	0	0.00	1.1	219.14	219.50	-1.1	9,358	-0.01%
2023/12/11	1.1	229.00	3.2	221.56	220.50	-2.1	9,350	-0.02%
2023/12/08	6.2	238.24	4	238.13	238.00	2.2	9,317	0.02%
2023/12/07	2	227.99	2	225.75	224.50	0	9,137	0.00%
2023/12/06	1	222.50	3	223.83	223.50	-2	9,168	-0.02%
2023/12/05	3	216.66	0.3	211.50	212.00	2.7	9,163	0.03%
2023/12/04	0	0.00	0.5	226.50	224.00	-0.5	9,137	-0.01%
2023/12/01	3.1	226.23	2.1	228.42	229.50	1	9,393	0.01%
2023/11/30	1	230.50	1	230.98	228.00	0	9,479	0.00%
2023/11/29	3.2	225.02	6.1	225.63	225.00	-2.9	9,460	-0.03%
2023/11/28	0	0.00	0.1	219.00	217.50	-0.1	9,624	0.00%
2023/11/27	7	211.51	3	212.00	211.50	4	9,746	0.04%
2023/11/24	0.1	215.08	0	0.00	217.50	0.1	9,920	0.00%
2023/11/23	0.1	218.81	0	0.00	215.50	0.1	9,995	0.00%
2023/11/22	0	222.25	0	221.00	221.00	0	10,095	0.00%
2023/11/21	0	224.17	0	0.00	225.00	0	10,258	0.00%
2023/11/20	0.1	223.92	0	0.00	223.50	0.1	10,564	0.00%
2023/11/17	0	221.50	0	0.00	221.50	0	10,825	0.00%
2023/11/16	2	230.50	0.1	223.36	220.50	1.9	10,939	0.02%
2023/11/15	0	231.00	2	234.50	229.00	-2	10,990	-0.02%
2023/11/14	2.1	232.50	2	230.00	232.00	0.1	11,656	0.00%
2023/11/13	0	0.00	4	217.50	217.00	-4	12,092	-0.03%
2023/11/10	1	222.00	4.1	222.40	220.50	-3.1	12,229	-0.03%
2023/11/09	0	0.00	2	209.00	215.00	-2	12,137	-0.02%
2023/11/08	6.1	205.11	12	205.96	209.00	-6	12,248	-0.05%
2023/11/07	4	198.13	1	202.50	200.00	3	12,491	0.02%
2023/11/06	0	0.00	5	195.70	197.50	-5	12,660	-0.04%
2023/11/03	2	192.00	2.1	191.28	189.00	-0.1	12,868	0.00%
2023/11/02	2	185.00	3	182.33	184.00	-1	12,928	-0.01%
2023/10/31	0	179.50	0	0.00	176.00	0	13,190	0.00%
2023/10/30	0	187.50	0	186.50	185.50	0	13,269	0.00%
2023/10/27	0	188.50	0	0.00	186.50	0	13,444	0.00%
2023/10/26	7	191.85	1	194.50	187.00	6	13,636	0.04%
2023/10/25	0	0.00	1	202.99	200.50	-1	13,652	-0.01%
2023/10/24	1	199.99	6	198.58	201.50	-5	13,863	-0.04%
2023/10/23	6	192.50	0	0.00	192.50	6	13,959	0.04%
2023/10/20	1	192.51	0	0.00	192.50	1	14,232	0.01%
2023/10/18	6	202.16	0	0.00	198.50	6	14,624	0.04%
2023/10/17	0	0.00	1	212.50	207.50	-1	14,675	-0.01%
2023/10/16	5.1	214.22	0	0.00	215.00	5.1	14,732	0.03%
2023/10/13	0	0.00	2	223.00	223.00	-2	14,818	-0.01%
2023/10/12	10	226.30	8	225.63	223.50	2	14,832	0.01%
2023/10/11	6	223.42	11	222.32	218.00	-5	14,997	-0.03%
2023/10/06	9	225.44	4	224.63	221.00	5	15,293	0.03%
2023/10/05	2	222.00	2	222.50	222.50	0	15,490	0.00%
2023/10/04	5	218.90	7	219.64	221.00	-2	15,730	-0.01%
2023/10/03	7	223.93	3	220.83	219.00	4	15,759	0.03%
2023/10/02	5	225.50	5	227.10	215.50	0	15,638	0.00%
2023/09/28	26	218.38	26	218.94	219.50	0	15,485	0.00%
2023/09/27	2	209.00	2	209.25	211.50	0	15,348	0.00%
2023/09/26	12	209.29	11	204.32	204.00	1	15,546	0.01%
2023/09/25	6	215.00	11	215.59	211.00	-5	15,739	-0.03%
2023/09/22	3	200.83	3	199.01	201.00	0	15,794	0.00%
2023/09/21	0	0.00	3	195.33	195.00	-3	15,813	-0.02%
2023/09/20	7	195.00	7	195.21	193.50	0	15,888	0.00%
2023/09/19	15	191.73	11	191.73	190.00	4	15,919	0.03%
2023/09/18	10	190.40	8	190.63	193.00	2	15,947	0.01%
2023/09/15	2	203.75	3	201.83	203.50	-1	15,915	-0.01%
2023/09/14	11	199.27	12	199.41	199.50	-1	16,237	-0.01%
2023/09/13	2	196.51	0	0.00	194.00	2	16,324	0.01%
2023/09/12	7	200.43	13.1	199.72	200.00	-6.1	16,419	-0.04%
2023/09/11	43	200.64	36	200.54	199.00	7	16,718	0.04%
2023/09/08	12	206.09	12	206.33	208.50	0	16,660	0.00%
2023/09/07	5	210.60	3	210.50	209.50	2	16,783	0.01%
2023/09/06	29	217.86	36	217.78	216.50	-7	16,895	-0.04%
2023/09/05	6	209.17	2	209.75	208.00	4	16,863	0.02%
2023/09/04	2	205.50	4	205.25	206.00	-2	16,963	-0.01%
2023/09/01	8	206.38	6	201.67	201.00	2	17,167	0.01%
2023/08/31	20	213.27	20	213.70	215.50	0	17,119	0.00%
2023/08/30	29	209.05	32	209.67	208.50	-3	17,335	-0.02%
2023/08/29	0	0.00	0	202.00	201.00	0	17,494	0.00%
2023/08/28	2	201.75	0	0.00	202.00	2	17,497	0.01%
2023/08/25	1	205.50	1	206.50	207.00	0	17,578	0.00%
2023/08/24	10	217.50	22	217.52	216.50	-12	17,675	-0.07%
2023/08/23	27	209.39	25	209.44	209.00	2	17,478	0.01%
2023/08/22	4	203.13	6	206.42	201.50	-2	17,694	-0.01%
2023/08/21	13	202.85	2	206.22	201.50	11	18,190	0.06%
2023/08/18	28	207.71	27	206.78	203.50	1	18,218	0.01%
2023/08/17	24	201.27	24.1	200.34	206.50	-0.1	17,771	0.00%
2023/08/16	27	183.46	26	183.31	188.00	1	17,637	0.01%
2023/08/15	8	180.94	38	180.01	180.00	-30	18,217	-0.16%
2023/08/14	3	177.00	2.1	173.55	173.50	0.9	18,299	0.00%
2023/08/11	40.1	177.44	22	176.36	178.50	18.1	18,279	0.10%
2023/08/10	9	170.44	9.1	170.41	166.50	-0.1	18,003	0.00%
2023/08/09	18	179.39	17	179.12	179.00	1	17,778	0.01%
2023/08/08	11	169.63	12	171.17	172.00	-1	17,596	-0.01%
2023/08/07	8.1	169.50	11	164.92	168.00	-2.9	17,423	-0.02%
2023/08/04	4.1	158.01	2	160.00	158.50	2.1	17,245	0.01%
2023/08/02	6	156.08	6	156.58	157.50	0	17,111	0.00%
2023/08/01	1.3	169.62	1	164.00	165.00	0.3	16,979	0.00%
2023/07/31	2.1	168.81	3	175.83	169.50	-0.9	16,856	-0.01%
2023/07/28	1	175.50	0	0.00	178.50	1	16,700	0.01%
2023/07/27	3	175.83	11	184.91	176.00	-8	16,663	-0.05%
2023/07/26	2	174.00	0	0.00	174.50	2	16,436	0.01%
2023/07/25	8	183.88	4	187.13	177.00	4	16,360	0.02%
2023/07/24	35	188.41	27	187.80	188.50	8	16,090	0.05%
2023/07/21	5	180.30	13	175.58	181.00	-8	15,856	-0.05%
2023/07/20	42	175.39	34	175.56	175.50	8	15,743	0.05%
2023/07/19	3	171.67	1.1	170.83	171.50	1.9	15,678	0.01%
2023/07/18	11.1	179.62	7	176.79	178.00	4.1	15,619	0.03%
2023/07/17	0	180.50	0.3	178.50	176.50	-0.3	15,444	0.00%
2023/07/14	28.3	181.21	28	180.64	182.00	0.3	15,399	0.00%
2023/07/13	27	185.19	29.1	181.07	180.00	-2.1	15,223	-0.01%
2023/07/12	18	168.17	21	167.76	170.00	-3	15,013	-0.02%
2023/07/11	73	160.97	79	161.12	163.50	-6	14,816	-0.04%
2023/07/10	27.1	154.66	20	154.40	155.00	7.1	14,581	0.05%
2023/07/07	5	148.40	6	149.00	148.50	-1	14,598	-0.01%
2023/07/06	9	149.89	5.1	149.41	149.00	3.9	14,706	0.03%
2023/07/05	6	155.17	9	156.06	154.50	-3	14,620	-0.02%
2023/07/04	118.6	157.67	115	157.26	155.50	3.6	14,613	0.02%	大買/大賣/
2023/07/03	40.4	153.98	62	152.66	153.00	-21.6	14,426	-0.15%
2023/06/30	50	144.38	27	144.80	146.00	23	14,134	0.16%
2023/06/29	0.1	139.00	0	0.00	139.00	0.1	13,829	0.00%
2023/06/28	0	0.00	1	138.00	138.00	-1	13,872	-0.01%
2023/06/26	1	139.00	0	0.00	138.50	1	13,986	0.01%
2023/06/21	1	142.50	18	142.50	142.00	-17	13,981	-0.12%
2023/06/20	3	143.83	2	142.25	142.00	1	14,126	0.01%
2023/06/19	10	137.00	12	140.29	140.00	-2	14,288	-0.01%
2023/06/16	8.1	140.81	3	142.00	139.50	5.1	14,268	0.04%
2023/06/15	26	137.56	21.2	139.54	138.00	4.8	14,089	0.03%
2023/06/14	0	0.00	1	135.00	134.50	-1	13,778	-0.01%
2023/06/13	2	137.50	1	138.00	136.00	1	13,742	0.01%
2023/06/12	3	138.33	0	0.00	135.00	3	13,569	0.02%
2023/06/09	3	139.00	8	138.88	139.00	-5	13,416	-0.04%
2023/06/08	6	134.83	10	134.05	133.00	-4	13,188	-0.03%
2023/06/07	17	135.85	13	135.77	134.50	4	13,041	0.03%
2023/06/06	1	128.50	0	0.00	130.00	1	13,003	0.01%
2023/06/05	6.2	134.21	4	134.98	133.00	2.2	12,873	0.02%
2023/06/02	14	129.68	29.1	128.58	128.00	-15.1	12,646	-0.12%
2023/06/01	0.1	123.00	0	0.00	125.00	0.1	12,322	0.00%
2023/05/31	17.1	124.73	25	122.40	122.00	-7.9	12,268	-0.06%
2023/05/30	16	123.91	11	124.32	125.00	5	12,147	0.04%
2023/05/29	0	120.00	0	0.00	121.50	0	12,068	0.00%
2023/05/26	3	121.00	7	125.43	121.50	-4	12,263	-0.03%
2023/05/25	16	119.75	15.1	119.29	122.50	0.9	11,877	0.01%
2023/05/24	6	110.66	3	109.66	111.50	3	11,324	0.03%
2023/05/23	6	112.17	2	112.00	110.50	4	11,271	0.04%
2023/05/22	6	116.08	16	114.50	113.50	-10	11,155	-0.09%
2023/05/19	21	112.42	19.2	109.84	113.50	1.9	10,654	0.02%
2023/05/18	11	103.68	17.1	102.81	103.50	-6.1	9,916	-0.06%
2023/05/17	10	96.51	12	96.66	97.90	-2	9,528	-0.02%
2023/05/16	3	95.54	2	97.00	95.10	1	9,364	0.01%
2023/05/15	2	95.90	0	0.00	96.70	2	9,348	0.02%
2023/05/12	5.1	93.59	5	95.10	95.50	0.1	9,433	0.00%
2023/05/11	0	95.70	0	0.00	95.00	0	9,485	0.00%
2023/05/09	0	0.00	1	97.00	97.30	-1	9,660	-0.01%
2023/05/08	7	98.89	6.1	97.27	97.20	1	9,808	0.01%
2023/05/05	0.1	98.60	0	0.00	98.10	0.1	9,896	0.00%
2023/05/02	11	98.91	5	98.20	98.20	6	10,195	0.06%
2023/04/28	3	99.40	1	99.00	98.60	2	10,223	0.02%
2023/04/27	3	97.67	3	98.70	98.50	0	10,153	0.00%
2023/04/26	0	0.00	5	96.00	98.40	-5	10,172	-0.05%
2023/04/25	2	98.45	3.2	97.42	96.40	-1.2	10,097	-0.01%
2023/04/24	0.1	99.70	0	0.00	101.50	0.1	10,049	0.00%
2023/04/21	0	0.00	0.1	98.00	98.20	-0.1	10,022	0.00%
2023/04/19	1	102.50	1	101.50	101.50	0	10,094	0.00%
2023/04/18	0	0.00	1	101.00	101.50	-1	10,103	-0.01%
2023/04/17	5.1	103.49	0	0.00	102.50	5.1	10,135	0.05%
2023/04/14	2	101.50	0	0.00	99.20	2	10,082	0.02%
2023/04/12	5	103.00	6	103.08	102.50	-1	9,937	-0.01%
2023/04/11	6	103.50	4.1	101.51	103.00	1.9	9,756	0.02%
2023/04/10	2	98.50	9	98.50	98.80	-7	9,568	-0.07%
2023/04/07	1	95.29	1	95.60	95.30	0	9,463	0.00%
2023/03/31	7	98.33	6.3	97.43	97.30	0.7	9,237	0.01%
2023/03/30	5	97.80	0	0.00	97.80	5	9,224	0.05%
2023/03/29	6	99.03	5	98.80	96.70	1	9,142	0.01%
2023/03/28	17	98.06	3	97.90	97.70	14	9,014	0.16%
2023/03/27	3.1	96.63	29	97.64	98.00	-25.9	8,784	-0.30%
2023/03/24	0	93.80	0	0.00	94.00	0	8,744	0.00%
2023/03/23	3	93.33	1	95.80	93.20	2	8,620	0.02%
2023/03/22	14	94.94	12	95.42	95.40	2	8,401	0.02%
2023/03/21	3	91.67	3	91.37	92.50	0	7,819	0.00%
2023/03/20	1	89.30	1.1	90.16	90.20	-0.1	7,651	0.00%
2023/03/17	0	0.00	3	89.07	89.50	-3	7,608	-0.04%
2023/03/16	1	87.01	0	0.00	86.80	1	7,566	0.01%
2023/03/15	1	88.50	0	0.00	88.20	1	7,605	0.01%
2023/03/14	1	89.00	1	88.80	88.10	0	7,634	0.00%
2023/03/13	4	88.94	7	89.20	89.30	-3	7,659	-0.04%
2023/03/10	1	87.41	1	88.40	87.70	0	7,646	0.00%
2023/03/09	7	89.01	0	0.00	89.40	7	7,705	0.09%
2023/03/08	1	92.00	0	0.00	92.50	1	7,507	0.01%
2023/03/07	5	92.70	1	93.10	93.00	4	7,641	0.05%
2023/03/06	3	91.30	1	90.90	90.90	2	7,540	0.03%
2023/03/03	2	90.80	8	90.88	90.40	-6	7,685	-0.08%
2023/03/02	3	89.97	6	89.60	89.90	-3	7,714	-0.04%
2023/03/01	5	91.10	3	90.97	90.80	2	7,713	0.03%
2023/02/24	2	90.10	17	91.76	92.10	-15	7,631	-0.20%
2023/02/23	3	87.80	5	88.52	89.00	-2	7,430	-0.03%
2023/02/22	2	86.60	1	87.00	87.10	1	7,565	0.01%
2023/02/21	6	89.65	2	90.20	88.60	4	7,570	0.05%
2023/02/20	4	88.55	3	88.61	88.50	1	7,537	0.01%
2023/02/17	4	86.75	1	86.50	87.70	3	7,443	0.04%
2023/02/16	1	88.10	3	88.00	88.10	-2	7,570	-0.03%
2023/02/15	1	86.90	0	0.00	87.10	1	7,865	0.01%
2023/02/14	3	86.47	1	87.10	86.50	2	8,028	0.02%
2023/02/13	3	86.07	0	0.00	86.50	3	8,196	0.04%
2023/02/10	5	85.32	0	0.00	85.10	5	8,434	0.06%
2023/02/09	5	86.50	0	0.00	86.90	5	8,363	0.06%
2023/02/08	1	88.60	1	87.80	87.80	0	8,250	0.00%
2023/02/07	4	87.70	0	0.00	88.00	4	8,254	0.05%
2023/02/06	1	89.20	0	0.00	89.50	1	8,203	0.01%
2023/02/03	0	0.00	2	92.60	93.40	-2	8,194	-0.02%
2023/02/02	3	93.10	5.1	92.97	93.50	-2.1	8,215	-0.02%
2023/02/01	1	89.00	2	89.00	89.10	-1	8,135	-0.01%
2023/01/31	3	87.47	0	0.00	87.30	3	8,206	0.04%
2023/01/30	3	88.17	0	0.00	88.00	3	8,258	0.04%
2023/01/17	0	88.70	0	0.00	88.00	0	8,342	0.00%
2023/01/12	5	89.50	0	0.00	88.60	5	8,742	0.06%
2023/01/11	2	92.79	0	0.00	90.90	2	8,825	0.02%
2023/01/10	1	91.50	9	91.08	91.80	-8	8,935	-0.09%
2023/01/09	0	0.00	1.1	90.13	91.00	-1.1	9,201	-0.01%
2023/01/05	3	85.80	0	0.00	85.20	3	9,816	0.03%
2023/01/04	5	88.02	0	0.00	87.00	5	9,979	0.05%
2023/01/03	1	88.80	0	0.00	89.20	1	10,081	0.01%
2022/12/30	3	87.67	1	87.70	86.80	2	10,259	0.02%
2022/12/29	0	86.60	0	0.00	87.00	0	10,578	0.00%
2022/12/23	0	87.80	0	0.00	88.40	0	11,992	0.00%
2022/12/22	1	89.11	0	0.00	89.40	1	12,229	0.01%
2022/12/21	0	91.20	0	0.00	90.20	0	12,393	0.00%
2022/12/16	2	93.80	2	94.50	95.70	0	13,483	0.00%
2022/12/12	0	0.00	1	95.50	95.50	-1	14,126	-0.01%
2022/12/09	3	96.20	2	95.50	95.50	1	14,169	0.01%
2022/12/06	2	99.20	0	0.00	97.90	2	14,235	0.01%
2022/12/01	0	0.00	2	100.75	100.50	-2	14,353	-0.01%
2022/11/30	1	98.10	0	0.00	97.50	1	14,355	0.01%
2022/11/29	6	98.88	0	0.00	97.50	6	14,502	0.04%
2022/11/25	5	99.00	5	100.50	100.00	0	14,421	0.00%
2022/11/24	0	0.00	3	100.50	100.50	-3	14,483	-0.02%
2022/11/22	1	97.00	1	97.00	97.10	0	14,530	0.00%
2022/11/21	2	98.80	5	98.98	98.50	-3	14,571	-0.02%
2022/11/18	0	0.00	0.1	100.00	97.10	-0.1	14,534	0.00%
2022/11/17	1	98.30	2	98.59	98.70	-1	14,434	-0.01%
2022/11/16	4	96.70	3	96.93	96.80	1	14,513	0.01%
2022/11/15	1	96.80	0	0.00	95.60	1	14,608	0.01%
2022/11/14	0	0.00	1.1	98.20	97.30	-1.1	14,948	-0.01%
2022/11/11	2	97.00	0	0.00	94.00	2	15,166	0.01%
2022/11/10	3	93.50	5.1	92.46	94.00	-2.1	15,028	-0.01%
2022/11/09	0	0.00	5	91.98	92.00	-5	15,278	-0.03%
2022/11/08	2	91.80	6.1	91.27	89.20	-4.1	15,431	-0.03%
2022/11/07	8	89.28	7	88.46	87.60	1	15,185	0.01%
2022/11/04	5	86.48	3	86.50	88.10	2	15,145	0.01%
2022/11/03	4	87.65	4	87.73	87.80	0	15,102	0.00%
2022/11/02	4	87.68	2	88.15	88.20	2	15,053	0.01%
2022/11/01	9	85.82	9	86.60	86.50	0	15,093	0.00%
2022/10/31	1	85.30	5	84.88	85.60	-4	14,949	-0.03%
2022/10/28	1	82.80	0.1	81.63	82.10	0.9	14,853	0.01%
2022/10/27	10.1	80.40	13	79.94	81.50	-2.9	14,807	-0.02%
2022/10/26	11	77.92	19	77.53	76.90	-8	14,684	-0.05%
2022/10/25	21	79.00	27.4	79.38	78.40	-6.4	14,672	-0.04%
2022/10/24	2	81.25	2.2	81.92	80.00	-0.2	14,785	0.00%
2022/10/21	15	82.48	15.1	81.22	79.90	-0.1	14,848	0.00%
2022/10/20	3.1	80.71	2	81.25	82.30	1.1	14,883	0.01%
2022/10/19	13	84.01	13	84.38	83.00	0	14,935	0.00%
2022/10/18	23	84.10	23.1	84.51	83.00	-0.1	15,190	0.00%
2022/10/17	46.1	83.43	40	86.74	84.60	6.1	15,263	0.04%
2022/10/14	14	89.77	18.1	90.61	88.00	-4.1	15,056	-0.03%
2022/10/13	25.1	91.26	17.1	89.68	88.80	8	14,846	0.05%
2022/10/12	25.1	87.00	30	86.12	90.50	-4.9	14,838	-0.03%
2022/10/11	15	86.67	9	85.10	85.10	6	15,139	0.04%
2022/10/07	10	94.31	7.1	91.88	91.50	2.9	15,242	0.02%
2022/10/06	21	96.20	15	95.10	94.80	6	15,505	0.04%
2022/10/05	20	94.31	19	94.80	94.60	1	15,616	0.01%
2022/10/04	9	93.60	9	93.10	92.90	0	15,765	0.00%
2022/10/03	12	93.62	122.6	93.82	93.80	-110.6	15,903	-0.70%	大賣/鉅額交易
2022/09/30	13	89.00	15.1	91.11	92.80	-2.1	15,691	-0.01%
2022/09/29	15	88.62	29	87.92	86.00	-14	15,337	-0.09%
2022/09/28	7.1	91.74	3	90.20	89.20	4.1	15,337	0.03%
2022/09/27	22	97.23	9.2	94.68	94.00	12.8	15,426	0.08%
2022/09/26	9.1	98.16	11	96.91	97.00	-1.9	15,254	-0.01%
2022/09/23	7.1	98.91	11.3	100.81	102.00	-4.3	15,044	-0.03%
2022/09/22	0	0.00	2.2	94.43	95.00	-2.2	14,706	-0.01%
2022/09/21	1.1	92.21	3.1	91.68	93.70	-2	14,786	-0.01%
2022/09/20	0	0.00	7	91.29	91.10	-7	14,894	-0.05%
2022/09/19	4.2	90.29	3.1	88.84	88.10	1.1	15,034	0.01%
2022/09/06	7	78.31	0	0.00	77.70	7	15,220	0.05%
2022/09/05	7	79.20	1	79.40	78.60	6	15,777	0.04%
2022/09/02	3	80.43	0	0.00	80.10	3	16,650	0.02%
2022/09/01	10	81.57	3	81.00	81.00	7	17,967	0.04%
2022/08/31	7.1	82.78	10	83.32	83.60	-2.9	18,273	-0.02%
2022/08/30	2	81.95	8	82.10	82.10	-6	18,237	-0.03%
2022/08/29	6	81.13	3	80.50	80.50	3	18,158	0.02%
2022/08/26	6	83.50	1	83.60	83.40	5	18,113	0.03%
2022/08/25	7	84.13	16	84.00	83.80	-9	18,032	-0.05%
2022/08/24	8.1	81.32	4	81.65	80.30	4.1	17,975	0.02%
2022/08/23	6	81.48	5	82.20	82.30	1	18,000	0.01%
2022/08/22	2	84.30	4	84.80	82.10	-2	18,094	-0.01%
2022/08/19	2	83.10	2	84.40	83.10	0	18,040	0.00%
2022/08/18	2	81.10	2	81.75	83.00	0	18,263	0.00%
2022/08/17	4	82.95	4	82.65	82.70	0	18,257	0.00%
2022/08/16	11	82.11	4	82.40	82.30	7	18,279	0.04%
2022/08/15	2	79.40	3	80.43	80.50	-1	18,163	-0.01%
2022/08/12	11	79.58	18	79.72	78.60	-7	18,131	-0.04%
2022/08/11	10	79.30	3	80.23	79.00	7	18,111	0.04%
2022/08/10	13	78.49	10	79.11	79.30	3	18,135	0.02%
2022/08/09	6	75.60	4	77.10	77.50	2	17,820	0.01%
2022/08/08	2	72.15	2	71.75	73.90	0	17,699	0.00%
2022/08/05	5	71.62	3	71.53	72.00	2	17,868	0.01%
2022/08/04	6	73.67	8	75.90	72.00	-2	17,561	-0.01%
2022/08/02	2	80.70	4	79.60	80.40	-2	17,544	-0.01%
2022/08/01	6	81.40	6	81.10	81.10	0	17,685	0.00%
2022/07/28	2	82.50	0	0.00	81.30	2	18,013	0.01%
2022/07/27	2	81.10	1	81.60	82.00	1	17,969	0.01%
2022/07/26	1	80.50	1	81.50	80.60	0	17,962	0.00%
2022/07/25	2	83.70	3	82.70	82.00	-1	18,124	-0.01%
2022/07/21	9	82.83	11	82.00	82.70	-2	18,378	-0.01%
2022/07/20	11	83.08	33	82.38	82.00	-22	18,350	-0.12%
2022/07/19	2	79.80	4	79.85	79.30	-2	18,343	-0.01%
2022/07/18	22	78.62	23	78.66	78.60	-1	18,432	-0.01%
2022/07/15	31	78.74	31	77.93	78.10	0	18,611	0.00%
2022/07/14	41	77.33	21.3	77.51	78.00	19.7	18,439	0.11%
2022/07/13	8	74.18	12	73.17	72.80	-4	18,099	-0.02%
2022/07/12	2.3	70.01	0	0.00	69.30	2.3	17,954	0.01%
2022/07/11	2	72.40	4	72.55	73.00	-2	17,971	-0.01%
2022/07/08	6	71.88	5	72.12	72.00	1	17,874	0.01%
2022/07/07	30	67.45	33	65.99	69.60	-3	17,515	-0.02%
2022/07/06	3	67.10	0	0.00	67.80	3	17,041	0.02%
2022/07/05	2	67.35	2	66.20	66.70	0	16,886	0.00%
2022/07/04	3	66.07	7	67.20	67.80	-4	16,571	-0.02%
2022/07/01	31	72.17	22	73.53	68.50	9	16,229	0.06%
2022/06/30	28	79.03	24	77.82	76.10	4	15,884	0.03%
2022/06/29	17	84.95	12.2	85.39	84.50	4.8	15,899	0.03%
2022/06/28	1	84.60	17	85.10	84.50	-16	15,979	-0.10%
2022/06/27	2	85.40	1	85.10	85.50	1	16,184	0.01%
2022/06/24	12	82.53	13	83.22	83.00	-1	16,060	-0.01%
2022/06/23	0	0.00	5	80.64	79.50	-5	15,859	-0.03%
2022/06/22	6	79.47	5	80.40	78.60	1	15,933	0.01%
2022/06/21	9	80.33	9	80.38	80.90	0	15,950	0.00%
2022/06/20	15	78.82	12	80.00	78.00	3	16,223	0.02%
2022/06/17	15	79.93	10.5	80.83	79.70	4.5	16,427	0.03%
2022/06/16	19	87.52	16	85.44	83.10	3	16,176	0.02%
2022/06/15	12	89.41	12	88.53	87.60	0	16,094	0.00%
2022/06/14	22	90.44	26	89.88	91.00	-4	15,995	-0.03%
2022/06/13	54	93.01	26	93.21	93.70	28	15,559	0.18%
2022/06/10	16	90.07	65	89.76	92.90	-49	14,723	-0.33%
2022/06/09	52	83.14	52	83.14	84.50	0	13,433	0.00%
2022/06/08	6	80.46	0	0.00	79.80	6	13,093	0.05%
2022/06/07	0	0.00	5	79.80	80.30	-5	13,185	-0.04%
2022/06/06	27.1	80.28	20	80.20	79.70	7.1	13,305	0.05%
2022/06/02	1	81.50	3	81.10	81.10	-2	13,452	-0.01%
2022/06/01	3	81.43	3	82.60	81.00	0	13,610	0.00%
2022/05/31	0	0.00	3	81.00	81.30	-3	13,574	-0.02%
2022/05/30	8	80.45	7	80.44	80.90	1	13,569	0.01%
2022/05/27	20	76.77	30	77.29	77.60	-10	13,579	-0.07%
2022/05/26	22.1	77.60	3	76.90	76.10	19	13,660	0.14%
2022/05/25	2	80.05	8	80.10	79.80	-6	13,603	-0.04%
2022/05/24	3	80.70	0	0.00	79.40	3	13,724	0.02%
2022/05/23	25	81.97	23	82.63	81.90	2	13,716	0.01%
2022/05/20	8.1	82.07	2	82.20	81.60	6.1	13,890	0.04%
2022/05/19	5.1	83.78	1	83.60	82.60	4.1	14,125	0.03%
2022/05/18	0.3	87.00	2	86.00	85.40	-1.8	14,076	-0.01%
2022/05/17	15	86.00	10	85.20	87.10	5	14,059	0.04%
2022/05/16	32	87.19	41	86.59	86.10	-9	14,156	-0.06%
2022/05/13	5	85.58	4	85.51	85.50	1	14,000	0.01%
2022/05/12	8	82.28	9	83.69	82.20	-1	13,723	-0.01%
2022/05/11	0	0.00	2	82.45	82.20	-2	13,722	-0.01%
2022/05/10	4	81.03	1	82.00	82.00	3	13,907	0.02%
2022/05/09	0	0.00	1	83.40	83.50	-1	13,933	-0.01%
2022/05/06	9	83.04	5	81.80	81.80	4	14,152	0.03%
2022/05/05	3	87.00	5	85.62	85.00	-2	14,313	-0.01%
2022/05/04	3	84.40	1	84.70	84.70	2	14,319	0.01%
2022/05/03	1	83.80	1	83.70	83.60	0	14,642	0.00%
2022/04/29	2	83.75	9	84.24	83.00	-7	14,949	-0.05%
2022/04/28	63	83.78	63	83.51	84.40	0	15,188	0.00%
2022/04/27	27	79.65	23	78.95	82.20	4	15,409	0.03%
2022/04/26	13	78.95	13	79.65	78.90	0	15,952	0.00%
2022/04/25	15	78.85	20	79.50	78.20	-5	17,592	-0.03%
2022/04/22	2	84.70	23	86.12	83.20	-21	18,309	-0.11%
2022/04/21	26	87.93	6	87.37	88.60	20	18,150	0.11%
2022/04/20	2	82.20	4.3	83.47	83.90	-2.3	17,843	-0.01%
2022/04/19	2	81.00	7	81.71	81.90	-5	17,777	-0.03%
2022/04/18	2	78.60	0	0.00	79.00	2	17,769	0.01%
2022/04/15	0.1	81.60	0	0.00	80.40	0.1	17,699	0.00%
2022/04/14	4	83.50	7	83.57	84.70	-3	17,725	-0.02%
2022/04/13	6.1	81.45	2	82.10	82.70	4.1	17,740	0.02%
2022/04/12	2	80.70	3	81.63	81.50	-1	17,866	-0.01%
2022/04/11	1	80.50	3	81.10	80.60	-2	18,185	-0.01%
2022/04/08	2	86.90	0	0.00	84.30	2	18,338	0.01%
2022/04/07	5	83.70	8.2	84.70	83.70	-3.2	18,264	-0.02%
2022/04/06	5.3	87.40	9	86.99	86.50	-3.7	18,269	-0.02%
2022/04/01	7	89.89	4.1	88.84	88.10	2.9	18,349	0.02%
2022/03/31	1.1	84.82	22	87.95	85.00	-20.9	18,987	-0.11%
2022/03/30	17	87.82	19	87.25	87.50	-2	19,497	-0.01%
2022/03/29	0	85.60	3.2	84.88	84.90	-3.2	19,574	-0.02%
2022/03/28	0	0.00	1	84.40	84.10	-1	19,911	-0.01%
2022/03/25	1.2	85.07	1	84.20	84.30	0.2	20,157	0.00%
2022/03/24	0	0.00	4.1	84.23	84.60	-4.1	19,981	-0.02%
2022/03/23	9.1	84.33	3.5	84.57	84.00	5.6	19,952	0.03%
2022/03/22	4	82.60	8	82.98	83.20	-4	19,614	-0.02%
2022/03/21	2	80.70	4.2	81.40	81.10	-2.2	19,165	-0.01%
2022/03/18	4.5	79.58	6	79.62	80.20	-1.5	19,076	-0.01%
2022/03/17	12	75.63	11	76.61	78.00	1	18,924	0.01%
2022/03/16	5	73.44	2	72.00	72.70	3	18,806	0.02%
2022/03/15	4	73.95	5	74.32	73.70	-1	19,070	-0.01%
2022/03/14	6	76.65	0	0.00	76.20	6	19,058	0.03%
2022/03/11	0	0.00	1	77.70	77.50	-1	19,096	-0.01%
2022/03/10	1	76.50	3	77.27	77.40	-2	19,112	-0.01%
2022/03/09	3	73.90	1	73.60	74.50	2	19,083	0.01%
2022/03/08	1	75.59	4	74.90	73.00	-3	19,352	-0.02%
2022/03/07	8	76.82	1	75.20	75.90	7	19,490	0.04%
2022/03/04	3.1	80.73	12	80.58	79.90	-8.9	19,604	-0.05%
2022/03/03	1	81.50	0	0.00	81.20	1	19,587	0.01%
2022/03/02	4	81.30	4	82.25	82.00	0	19,606	0.00%
2022/03/01	21	84.30	12	83.11	83.00	9	19,523	0.05%
2022/02/25	23	81.51	23	81.08	80.70	0	19,416	0.00%
2022/02/24	6	81.42	4	81.43	80.90	2	19,268	0.01%
2022/02/23	7	80.53	7	81.19	82.60	0	19,255	0.00%
2022/02/22	1	79.60	2	80.10	79.10	-1	19,533	-0.01%
2022/02/21	6	83.22	4	82.95	81.50	2	19,734	0.01%
2022/02/18	1	82.00	0	0.00	82.30	1	19,605	0.01%
2022/02/17	2	82.80	1	83.40	81.70	1	19,788	0.01%
2022/02/16	7	82.23	9	82.64	82.20	-2	20,081	-0.01%
2022/02/15	3	80.43	0	0.00	79.70	3	20,243	0.01%
2022/02/14	1	80.80	1	80.90	80.90	0	20,233	0.00%
2022/02/11	0	0.00	4	81.05	80.50	-4	20,318	-0.02%
2022/02/10	38	80.91	20	82.25	80.30	18	20,465	0.09%
2022/02/09	10	82.04	11	82.23	82.00	-1	20,238	0.00%
2022/02/08	9	81.31	19.1	81.16	82.30	-10.1	20,134	-0.05%
2022/02/07	6	78.40	9	78.93	79.20	-3	20,136	-0.01%
2022/01/26	17	75.26	19	74.94	75.30	-2	19,988	-0.01%
2022/01/25	72	76.26	115	75.26	74.60	-43	20,253	-0.21%	大賣/
2022/01/24	7	78.80	1.8	78.77	78.40	5.2	19,943	0.03%
2022/01/21	40.1	81.66	6	80.57	79.80	34.1	19,748	0.17%
2022/01/20	33.7	85.40	29	84.42	84.20	4.7	19,449	0.02%
2022/01/19	36	86.72	67	86.73	88.50	-31	19,270	-0.16%
2022/01/18	98	85.43	141	85.21	86.50	-43	18,766	-0.23%	大賣/
2022/01/17	117	81.69	82	81.18	81.90	35	17,478	0.20%	大買/
2022/01/14	0	0.00	16	73.88	74.60	-16	17,043	-0.09%
2022/01/12	1	73.00	0	0.00	73.10	1	17,087	0.01%
2022/01/11	0	0.00	2	73.20	73.00	-2	17,225	-0.01%
2022/01/10	1	73.50	0	0.00	74.40	1	17,230	0.01%
2022/01/07	5	73.54	1.1	73.60	73.80	3.9	17,320	0.02%
2022/01/06	7	75.89	0.2	75.80	75.70	6.8	17,216	0.04%
2022/01/05	5	79.24	10	79.35	76.90	-5	17,223	-0.03%
2022/01/04	37	79.64	16.3	79.65	79.80	20.7	17,119	0.12%
2022/01/03	17	78.80	9	78.27	78.40	8	17,047	0.05%
2021/12/30	1	75.90	1	76.10	76.00	0	17,006	0.00%
2021/12/29	6	76.40	5.1	76.48	77.00	0.9	17,188	0.01%
2021/12/28	9	75.53	3.3	76.08	75.30	5.8	17,376	0.03%
2021/12/27	62.2	79.59	75	80.42	76.80	-12.8	17,290	-0.07%
2021/12/24	61.2	79.39	32	79.21	79.50	29.2	16,521	0.18%
2021/12/23	14	77.12	13.1	76.85	76.10	1	16,079	0.01%
2021/12/22	27.1	75.99	38	76.16	76.80	-11	16,097	-0.07%
2021/12/21	14	74.68	21	74.57	74.80	-7	16,350	-0.04%
2021/12/17	9	72.58	7	72.26	71.80	2	17,353	0.01%
2021/12/16	5	72.84	3	72.57	72.90	2	18,473	0.01%
2021/12/15	3	70.53	0	0.00	71.20	3	18,797	0.02%
2021/12/14	12	70.73	0	0.00	69.70	12	19,915	0.06%
2021/12/13	3	71.20	1	71.40	70.80	2	19,967	0.01%
2021/12/10	1	72.20	0	0.00	71.80	1	20,003	0.00%
2021/12/09	11	73.43	10	72.70	71.80	1	20,153	0.00%
2021/12/07	11	71.63	13	72.01	71.40	-2	20,510	-0.01%
2021/12/06	8	72.00	1	72.60	71.50	7	20,847	0.03%
2021/12/03	25.3	73.37	2	74.50	73.10	23.3	21,083	0.11%
2021/12/02	12	74.43	23	74.06	73.40	-11	21,248	-0.05%
2021/12/01	9	74.36	7.2	73.30	74.80	1.8	21,001	0.01%
2021/11/30	7.3	72.32	5	73.02	71.90	2.3	20,871	0.01%
2021/11/29	0	0.00	8	70.00	70.20	-8	20,898	-0.04%
2021/11/26	10	69.39	7	68.83	68.60	3	21,168	0.01%
2021/11/25	1	70.71	0	0.00	70.60	1	21,544	0.00%
2021/11/24	10	69.98	4	71.15	71.70	6	21,825	0.03%
2021/11/23	5	70.62	0	0.00	69.50	5	22,059	0.02%
2021/11/22	3.1	71.30	1	71.50	71.20	2.1	22,250	0.01%
2021/11/19	2	73.20	4.1	74.01	72.00	-2.1	22,468	-0.01%
2021/11/18	2	79.03	9.1	76.05	74.30	-7.1	22,692	-0.03%
2021/11/17	4	75.45	3	76.30	76.60	1	22,937	0.00%
2021/11/16	13	76.58	17.1	76.10	76.10	-4.1	23,234	-0.02%
2021/11/15	25	75.21	28	76.14	77.10	-3	23,129	-0.01%
2021/11/12	17	72.61	16	73.17	72.90	1	22,814	0.00%
2021/11/11	5	70.20	5	70.30	70.30	0	22,494	0.00%
2021/11/10	3	69.37	1	70.00	69.30	2	22,421	0.01%
2021/11/09	1	71.60	1	71.32	71.40	0	22,333	0.00%
2021/11/08	0	70.40	0	0.00	68.90	0	22,056	0.00%
2021/11/05	1	70.00	8	70.63	69.80	-7	22,045	-0.03%
2021/11/04	7	70.77	5	71.34	70.50	2	21,995	0.01%
2021/11/03	0	0.00	3	69.30	69.20	-3	21,721	-0.01%
2021/11/02	18	68.43	25	68.62	68.70	-7	21,595	-0.03%
2021/10/29	2	67.24	0	0.00	66.40	2	21,456	0.01%
2021/10/28	4	65.80	0	0.00	66.10	4	21,356	0.02%
2021/10/27	10	66.55	1	67.30	66.50	9	21,276	0.04%
2021/10/26	3	67.53	0	0.00	66.10	3	21,051	0.01%
2021/10/25	27	67.90	21	67.14	67.60	6	20,900	0.03%
2021/10/22	6	68.05	11	68.74	69.50	-5	20,581	-0.02%
2021/10/21	0	0.00	2	64.50	65.40	-2	20,217	-0.01%
2021/10/20	1	65.00	0	0.00	65.60	1	20,230	0.00%
2021/10/19	2	66.35	1	65.90	65.20	1	20,243	0.00%
2021/10/18	0	0.00	1	64.00	64.00	-1	20,262	0.00%
2021/10/15	1	66.10	3	66.00	65.40	-2	20,318	-0.01%
2021/10/14	4	63.75	2.1	64.22	63.60	1.9	20,393	0.01%
2021/10/13	1	65.00	8	64.51	63.50	-7	20,486	-0.03%
2021/10/12	7	67.31	3	66.70	66.50	4	20,602	0.02%
2021/10/08	1	67.21	4	67.53	67.20	-3	20,877	-0.01%
2021/10/07	4	64.80	7	65.51	66.20	-3	20,748	-0.01%
2021/10/05	2	63.05	6	65.22	65.30	-4	21,158	-0.02%
2021/10/04	6	61.80	1	63.10	61.10	5	21,377	0.02%
2021/10/01	3	62.60	2.1	64.05	62.00	0.9	21,852	0.00%
2021/09/30	18	65.51	16	65.43	65.00	2	22,125	0.01%
2021/09/29	15	65.79	19	66.06	64.40	-4	22,091	-0.02%
2021/09/28	59	66.22	60	66.80	68.30	-1	21,963	0.00%
2021/09/27	16.1	68.05	35.2	68.09	67.80	-19.1	21,377	-0.09%
2021/09/24	15.3	74.96	12	74.49	73.20	3.3	20,841	0.02%
2021/09/23	46	76.35	22.1	76.24	75.20	24	20,504	0.12%
2021/09/22	34	72.14	37	72.62	74.00	-3	19,655	-0.02%
2021/09/17	12	72.54	22.3	72.41	74.00	-10.3	19,780	-0.05%
2021/09/16	3	67.80	2	67.90	68.10	1	19,538	0.01%
2021/09/15	6	67.78	5	67.68	67.90	1	20,570	0.00%
2021/09/14	4	66.45	4	66.65	67.10	0	21,067	0.00%
2021/09/13	9.3	67.50	3	68.87	66.80	6.3	21,772	0.03%
2021/09/10	7	70.23	24	70.58	71.40	-17	22,090	-0.08%
2021/09/09	26	68.48	17.4	66.82	69.00	8.7	22,192	0.04%
2021/09/08	1.1	65.34	4	63.40	63.40	-3	21,866	-0.01%
2021/09/07	41.1	71.40	84	71.15	67.50	-42.9	21,743	-0.20%
2021/09/06	46.2	71.57	29	71.82	71.00	17.2	21,739	0.08%
2021/09/03	38.1	72.66	4	72.65	72.80	34.1	22,282	0.15%
2021/09/02	18	73.98	14	72.12	71.80	4	22,925	0.02%
2021/09/01	12	73.03	12.1	73.60	73.90	-0.1	22,892	0.00%
2021/08/31	7.1	72.03	37	72.42	73.50	-30	22,774	-0.13%
2021/08/30	3	69.30	3	69.70	70.20	0	22,515	0.00%
2021/08/27	9	68.42	14	67.79	67.00	-5	22,888	-0.02%
2021/08/26	6.1	71.32	4	72.73	71.00	2.1	22,684	0.01%
2021/08/25	38.2	72.45	8	72.80	73.60	30.2	22,699	0.13%
2021/08/24	44	71.38	66	71.19	71.90	-22	22,793	-0.10%
2021/08/23	40	67.99	5	68.24	68.40	35	22,466	0.16%
2021/08/20	0	0.00	5	65.78	68.30	-5	21,927	-0.02%
2021/08/19	0	0.00	1	64.00	62.10	-1	21,540	0.00%
2021/08/18	0	0.00	10	60.25	64.20	-10	21,563	-0.05%
2021/08/17	1	61.30	4	58.40	58.40	-3	21,806	-0.01%
2021/08/13	0	63.90	0.5	65.20	63.00	-0.5	22,091	0.00%
2021/08/12	13	67.00	27	66.84	66.70	-14	22,137	-0.06%
2021/08/11	19	66.68	1	68.00	66.70	18	22,430	0.08%
2021/08/10	1	68.00	0	0.00	67.60	1	22,891	0.00%
2021/08/09	1	72.50	0	0.00	69.80	1	23,158	0.00%
2021/08/05	1	71.60	0	0.00	71.60	1	23,597	0.00%
2021/08/04	4	74.68	4	73.80	72.90	0	23,730	0.00%
2021/08/03	1	72.80	0	0.00	72.80	1	23,608	0.00%
2021/08/02	1	72.20	1	72.90	72.60	0	23,615	0.00%
2021/07/30	2	71.50	0	0.00	71.50	2	23,555	0.01%
2021/07/28	2	69.95	0.2	71.30	72.20	1.8	23,539	0.01%
2021/07/27	1	73.00	0	0.00	73.00	1	23,608	0.00%
2021/07/26	0	0.00	0	76.20	75.80	0	23,587	0.00%
2021/07/23	1	75.39	8	74.01	73.70	-7	23,536	-0.03%
2021/07/22	2.1	75.51	1	75.50	75.60	1.1	23,612	0.00%
2021/07/21	2	74.00	0	0.00	74.00	2	23,653	0.01%
2021/07/20	2.1	74.40	3	74.67	74.90	-0.9	23,966	0.00%
2021/07/19	0	75.90	0	0.00	75.50	0	24,015	0.00%
2021/07/16	3	77.80	2	77.00	77.40	1	23,986	0.00%
2021/07/15	1	80.30	3	79.17	77.90	-2	23,945	-0.01%
2021/07/14	1	80.00	0	0.00	80.10	1	23,673	0.00%
2021/07/13	4	80.65	3	79.20	79.50	1	23,558	0.00%
2021/07/12	2.5	79.29	2	80.90	80.00	0.5	23,234	0.00%
2021/07/09	5	78.98	24.1	77.14	77.10	-19.1	22,821	-0.08%
2021/07/08	6.1	76.34	4	76.05	77.90	2.1	22,565	0.01%
2021/07/07	8	73.99	6	72.87	71.50	2	22,038	0.01%
2021/07/06	5	70.40	34	69.77	70.50	-29	21,536	-0.13%
2021/07/05	27	69.86	54	68.95	69.00	-27	21,469	-0.13%
2021/07/02	1	66.80	1.4	67.08	67.30	-0.4	21,371	0.00%
2021/07/01	1	66.60	2	66.50	66.90	-1	21,323	0.00%
2021/06/30	5	67.30	7	66.96	66.90	-2	21,245	-0.01%
2021/06/29	16	67.52	25.2	67.45	68.60	-9.2	21,157	-0.04%
2021/06/28	6.1	69.06	24.2	69.13	68.50	-18.1	20,979	-0.09%
2021/06/25	65	69.32	58	70.16	67.50	7	20,524	0.03%
2021/06/24	17	67.20	21	66.54	66.60	-4	19,750	-0.02%
2021/06/23	0	0.00	10	66.56	67.30	-10	18,688	-0.05%
2021/06/22	39.5	63.01	30	62.38	61.20	9.5	18,167	0.05%
2021/06/21	37.2	61.16	52	61.60	62.20	-14.8	17,304	-0.09%
2021/06/18	14	59.48	27	59.33	58.20	-13	16,717	-0.08%
2021/06/17	0	0.00	12	58.78	59.30	-12	16,341	-0.07%
2021/06/16	45	59.63	83	59.39	58.90	-38	16,350	-0.23%
2021/06/15	65	59.40	28	59.16	59.60	37	16,266	0.23%
2021/06/11	33	59.39	26	59.78	58.70	7	16,170	0.04%
2021/06/10	62	59.98	67	60.13	61.50	-5	15,582	-0.03%
2021/06/09	19	57.93	27	58.32	57.00	-8	14,780	-0.05%
2021/06/08	10	57.85	23	57.47	58.00	-13	14,714	-0.09%
2021/06/07	16	55.49	27	56.41	57.10	-11	14,632	-0.08%
2021/06/04	33	55.86	62	58.00	55.60	-29	14,561	-0.20%
2021/06/03	16	57.63	8	57.31	57.60	8	14,382	0.06%
2021/06/02	25	57.28	44	57.00	57.40	-19	15,129	-0.13%
2021/06/01	24	56.60	21	56.89	57.10	3	15,199	0.02%
2021/05/31	7	53.74	22	54.75	55.20	-15	15,227	-0.10%
2021/05/28	11	52.54	13	53.02	53.10	-2	15,469	-0.01%
2021/05/27	20	51.87	12	52.41	52.50	8	15,987	0.05%
2021/05/26	20	53.33	10	53.50	53.10	10	16,018	0.06%
2021/05/25	11	53.18	34	53.82	53.70	-23	16,292	-0.14%
2021/05/24	4	51.50	6	51.90	52.40	-2	16,165	-0.01%
2021/05/21	8	50.89	20	51.04	51.00	-12	16,101	-0.07%
2021/05/20	35	49.76	11	50.70	49.15	24	16,063	0.15%
2021/05/19	21	50.42	27	50.78	50.80	-6	16,355	-0.04%
2021/05/18	85	49.59	68	49.71	50.50	17	16,269	0.10%
2021/05/17	18	45.97	38	46.63	48.25	-20	16,002	-0.12%
2021/05/14	4	45.15	1	46.80	45.90	3	15,709	0.02%
2021/05/13	0	0.00	1	44.00	43.85	-1	15,454	-0.01%
2021/05/12	4	44.13	21	42.53	41.85	-17	15,261	-0.11%
2021/05/11	56	47.25	26	47.83	46.50	30	15,083	0.20%
2021/05/10	1	50.00	1	50.40	51.00	0	14,954	0.00%
2021/05/07	1	49.95	4	49.25	50.00	-3	15,094	-0.02%
2021/05/06	1	48.50	0	0.00	48.60	1	15,325	0.01%
2021/05/05	24	48.51	26	49.22	49.45	-2	15,640	-0.01%
2021/05/04	18	49.17	32	50.25	48.60	-14	15,717	-0.09%
2021/05/03	22	53.41	59	52.64	52.40	-37	15,715	-0.24%
2021/04/29	28	54.55	22	54.90	54.90	6	15,787	0.04%
2021/04/28	39	54.82	50	54.40	54.40	-11	15,954	-0.07%
2021/04/27	68	56.08	30	55.23	55.20	38	16,104	0.24%
2021/04/26	247	57.94	34	57.79	57.60	213	16,107	1.32%	大買/鉅額交易
2021/04/23	0	0.00	33	56.38	56.80	-33	16,313	-0.20%
2021/04/22	40	55.88	1.2	55.39	54.50	38.8	17,306	0.22%
2021/04/21	1	56.40	21	56.19	55.80	-20	18,548	-0.11%
2021/04/20	2	55.20	2	55.75	55.60	0	18,986	0.00%
2021/04/19	0	0.00	2	54.95	55.00	-2	19,073	-0.01%
2021/04/16	3	53.50	4	53.90	54.50	-1	19,226	-0.01%
2021/04/15	2	53.20	0	0.00	53.30	2	19,540	0.01%
2021/04/14	4.3	51.27	1	52.30	52.10	3.3	20,165	0.02%
2021/04/13	1	54.60	0	0.00	53.30	1	20,424	0.00%
2021/04/12	21.7	55.30	0	0.00	55.10	21.7	20,580	0.11%
2021/04/09	3	56.13	0	0.00	55.60	3	20,790	0.01%
2021/04/08	3	56.03	0	0.00	56.30	3	20,714	0.01%
2021/04/07	0	0.00	10	55.10	55.20	-10	20,671	-0.05%
2021/04/01	3	56.20	35	56.65	55.10	-32	20,871	-0.15%
2021/03/31	12	55.83	1	55.90	56.20	11	20,914	0.05%
2021/03/30	1	55.00	0	0.00	55.20	1	20,906	0.00%
2021/03/29	2	54.95	0	0.00	54.70	2	21,165	0.01%
2021/03/26	0.2	55.00	0	0.00	55.00	0.2	21,781	0.00%
2021/03/24	0	0.00	5	55.10	55.80	-5	23,017	-0.02%
2021/03/23	0	0.00	1	56.00	55.20	-1	24,177	0.00%
2021/03/22	2.2	54.34	0	0.00	54.50	2.2	25,564	0.01%
2021/03/19	2	54.50	0	0.00	54.90	2	26,379	0.01%
2021/03/17	1.5	55.33	9	55.37	55.20	-7.5	26,843	-0.03%
2021/03/16	0	0.00	2	55.60	56.00	-2	26,959	-0.01%
2021/03/15	5	56.68	0	0.00	56.60	5	27,473	0.02%
2021/03/12	49	57.59	118	57.74	56.80	-69	28,315	-0.24%	大賣/
2021/03/11	65.2	56.87	1	56.30	57.20	64.2	28,314	0.23%
2021/03/10	1	56.50	2	57.10	55.80	-1	28,369	0.00%
2021/03/09	36	57.29	13.3	57.75	56.10	22.7	28,478	0.08%
2021/03/08	42	58.26	71	58.28	58.50	-29	28,130	-0.10%
2021/03/05	20	56.96	3	56.80	57.40	17	27,418	0.06%
2021/03/04	13.2	56.79	12	56.13	55.20	1.2	27,432	0.00%
2021/03/03	5	55.76	5	55.88	56.00	0	27,244	0.00%
2021/03/02	0	0.00	4	56.45	56.90	-4	27,361	-0.01%
2021/02/26	2	54.25	0	0.00	54.20	2	27,598	0.01%
2021/02/25	26.2	57.29	81	56.73	55.90	-54.8	28,817	-0.19%
2021/02/24	0	55.60	16	56.11	56.20	-16	28,672	-0.06%
2021/02/23	0	0.00	4	54.30	54.60	-4	28,567	-0.01%
2021/02/22	83	55.51	0	0.00	55.30	83	29,133	0.28%
2021/02/19	1	56.80	36	55.75	55.20	-35	29,472	-0.12%
2021/02/18	6	55.05	1	54.70	54.70	5	29,370	0.02%
2021/02/17	2	54.45	1.7	55.24	55.10	0.3	29,266	0.00%
2021/02/05	2	52.70	1	53.00	52.40	1	29,022	0.00%
2021/02/04	3.1	52.45	3	52.07	52.60	0.1	29,098	0.00%
2021/02/03	8.1	51.91	10	52.00	51.80	-1.9	29,153	-0.01%
2021/02/02	10.1	52.25	0	0.00	52.30	10.1	29,241	0.03%
2021/02/01	2	51.65	0	0.00	51.70	2	29,392	0.01%
2021/01/29	14	53.74	1	54.50	52.10	13	29,399	0.04%
2021/01/28	1	54.00	0	0.00	54.00	1	29,365	0.00%
2021/01/27	6	54.67	1	54.60	54.30	5	29,304	0.02%
2021/01/26	5.1	53.09	5	53.00	52.60	0.1	29,082	0.00%
2021/01/25	8	52.08	0	0.00	52.10	8	29,081	0.03%
2021/01/22	3	52.63	2	52.85	53.30	1	29,043	0.00%
2021/01/21	1.1	51.94	0	0.00	51.90	1.1	29,111	0.00%
2021/01/20	2.2	52.13	1	54.20	51.80	1.2	29,221	0.00%
2021/01/19	7	55.99	1	55.80	54.90	6	29,169	0.02%
2021/01/18	47	57.94	44	57.76	56.00	3	29,279	0.01%
2021/01/15	147	57.70	148	57.90	57.20	-1	28,862	0.00%	大買/大賣/
2021/01/14	7	59.46	39.2	57.83	58.60	-32.2	28,001	-0.11%
2021/01/13	4	54.18	17	55.08	55.80	-13	27,286	-0.05%
2021/01/12	1	51.80	1	51.20	51.90	0	27,793	0.00%
2021/01/11	4.2	51.30	3	51.33	51.30	1.2	29,346	0.00%
2021/01/08	1	55.60	52	55.23	52.80	-51	29,446	-0.17%
2021/01/07	104	55.21	166	55.32	54.80	-62	29,322	-0.21%	大買/大賣/
2021/01/06	105	54.23	5	54.14	54.40	100	28,939	0.35%	大買/
2021/01/05	2	52.95	3.4	52.86	52.90	-1.4	28,551	0.00%
2021/01/04	1.1	50.49	4	52.28	51.90	-2.9	28,438	-0.01%
2020/12/31	4	50.53	0	0.00	50.50	4	28,400	0.01%
2020/12/30	5.1	51.29	0	0.00	50.90	5.1	28,752	0.02%
2020/12/29	5	50.44	1	50.20	50.30	4	28,854	0.01%
2020/12/28	3.2	50.45	11	50.40	50.60	-7.8	28,837	-0.03%
2020/12/25	4	51.43	0	0.00	50.90	4	28,916	0.01%
2020/12/24	10	52.05	2	51.60	51.80	8	29,015	0.03%
2020/12/23	13	52.16	0	0.00	51.70	13	29,190	0.04%
2020/12/22	8	53.75	32	55.15	51.50	-24	29,768	-0.08%
2020/12/21	25	57.24	54	57.17	56.70	-29	29,556	-0.10%
2020/12/18	47	56.34	13	55.93	56.20	34	29,020	0.12%
2020/12/17	51	56.18	196	56.71	55.30	-145	28,672	-0.51%	大賣/鉅額交易
2020/12/16	297	56.11	169	55.65	56.30	128	27,633	0.46%	大買/大賣/鉅額交易
2020/12/15	34	53.21	42	53.34	51.70	-8	26,277	-0.03%
2020/12/14	59	52.17	152	51.78	52.30	-93	25,856	-0.36%	大賣/
2020/12/11	105	51.08	1	50.40	51.30	104	25,771	0.40%	大買/鉅額交易
2020/12/10	1	52.50	5	50.64	50.30	-4	25,930	-0.02%
2020/12/09	39	52.95	84	53.23	52.00	-45	25,920	-0.17%
2020/12/08	67	52.55	3	51.77	52.20	64	25,644	0.25%
2020/12/07	0	0.00	1	50.40	50.10	-1	25,214	0.00%
2020/12/03	0	0.00	0	49.30	50.80	0	25,769	0.00%
2020/12/02	3	49.75	6	50.50	49.75	-3	26,120	-0.01%
2020/12/01	9	50.71	9	51.16	50.50	0	26,385	0.00%
2020/11/30	1	51.90	38.5	52.50	51.60	-37.5	26,717	-0.14%
2020/11/27	20.5	51.60	0	0.00	51.80	20.5	27,004	0.08%
2020/11/26	11	50.57	7	51.06	50.50	4	27,466	0.01%
2020/11/25	54	51.78	117	52.62	50.20	-63	27,248	-0.23%	大賣/
2020/11/24	108	51.71	23	51.10	51.30	85	27,467	0.31%	大買/
2020/11/23	10	48.57	5	48.50	48.50	5	27,037	0.02%
2020/11/19	7	48.03	6	48.45	47.60	1	28,676	0.00%
2020/11/18	2	46.58	2	47.10	47.45	0	30,627	0.00%
2020/11/17	1	45.80	6	45.60	45.45	-5	31,153	-0.02%
2020/11/12	1	44.55	0	0.00	44.45	1	35,252	0.00%
2020/11/11	1	44.10	0	0.00	43.65	1	36,177	0.00%
2020/11/10	4	44.44	0	0.00	44.00	4	38,066	0.01%
2020/11/09	0	0.00	1	44.70	44.90	-1	41,214	0.00%
2020/11/06	1	44.75	0	0.00	44.30	1	42,827	0.00%
2020/11/04	1	45.40	4	44.78	45.15	-3	44,703	-0.01%
2020/11/03	6	44.58	23	43.92	44.85	-17	45,064	-0.04%
2020/11/02	26	43.42	5	43.70	43.20	21	45,504	0.05%
2020/10/30	9	44.33	0	0.00	43.95	9	46,417	0.02%
2020/10/29	4	43.68	1	43.30	44.95	3	46,758	0.01%
2020/10/28	3	44.63	6	44.75	44.55	-3	46,990	-0.01%
2020/10/27	17	45.99	17	45.73	45.80	0	47,118	0.00%
2020/10/26	2	46.33	1	46.10	46.10	1	47,493	0.00%
2020/10/23	9	47.66	14	47.82	47.60	-5	48,034	-0.01%
2020/10/22	2	49.20	0	0.00	48.05	2	48,619	0.00%
2020/10/21	99	50.44	117	50.20	48.95	-18	49,101	-0.04%	大賣/
2020/10/20	63	50.64	172	50.53	51.20	-109	49,549	-0.22%	大賣/鉅額交易
2020/10/19	231	50.52	117	49.99	50.90	114	49,388	0.23%	大買/大賣/鉅額交易
2020/10/16	6	46.81	17	46.85	46.35	-11	48,913	-0.02%
2020/10/15	11	46.70	0	0.00	45.95	11	49,896	0.02%
2020/10/14	17	46.61	9	46.67	47.35	8	51,513	0.02%
2020/10/13	1	45.25	0	0.00	45.40	1	53,410	0.00%
2020/10/12	3	45.98	0	0.00	45.40	3	54,813	0.01%
2020/10/08	0	0.00	5	46.15	46.20	-5	56,601	-0.01%
2020/10/07	18	45.88	11	45.86	45.85	7	57,105	0.01%
2020/10/06	4	46.26	6	46.35	46.55	-2	58,423	0.00%
2020/10/05	2	44.78	0	0.00	45.35	2	58,930	0.00%
2020/09/30	4	44.33	3	44.30	44.60	1	59,080	0.00%
2020/09/29	1	45.60	2	45.15	45.35	-1	59,132	0.00%
2020/09/25	15	45.63	8	43.15	43.95	7	60,014	0.01%
2020/09/24	2	47.25	1	47.00	47.00	1	60,188	0.00%
2020/09/23	12	47.20	50	47.10	46.30	-38	59,961	-0.06%
2020/09/22	35	47.75	10	47.90	47.30	25	60,325	0.04%
2020/09/21	1	48.85	0	0.00	48.20	1	61,168	0.00%
2020/09/18	4	48.40	0	0.00	49.40	4	61,286	0.01%
2020/09/17	13	48.53	15	48.96	48.50	-2	61,454	0.00%
2020/09/16	7	49.69	7	50.20	49.25	0	61,484	0.00%
2020/09/15	7	50.09	47	50.32	49.15	-40	61,668	-0.06%
2020/09/14	73	49.95	34	49.66	49.60	39	61,621	0.06%
2020/09/11	5	49.26	2	49.83	48.85	3	62,002	0.00%
2020/09/10	22	50.28	17	50.05	49.70	5	63,001	0.01%
2020/09/09	7	50.64	9	50.70	50.70	-2	63,631	0.00%
2020/09/08	5	51.94	0	0.00	50.60	5	63,687	0.01%
2020/09/07	42	54.46	70	54.94	51.80	-28	63,840	-0.04%
2020/09/04	164	54.40	130	53.85	54.80	34	63,910	0.05%	大買/大賣/
2020/09/03	68	54.49	39.9	54.77	53.90	28.1	64,048	0.04%
2020/09/02	12	53.27	47	53.59	53.80	-35	64,353	-0.05%
2020/09/01	28	52.14	19	52.56	53.10	9	64,129	0.01%
2020/08/31	24	51.97	13	52.59	51.40	11	63,696	0.02%
2020/08/28	23	53.08	47	54.01	51.80	-24	63,696	-0.04%
2020/08/27	33	55.08	7	55.36	55.10	26	63,450	0.04%
2020/08/26	64	55.13	56	54.64	53.90	8	63,286	0.01%
2020/08/25	10	54.80	12	54.76	54.00	-2	62,944	0.00%
2020/08/24	87	58.53	168	58.36	55.20	-81	62,792	-0.13%	大賣/
2020/08/21	142	57.14	60	56.64	57.40	82	61,011	0.13%	大買/
2020/08/20	77	55.45	108	55.64	52.20	-31	62,227	-0.05%	大賣/
2020/08/19	132.1	56.69	177	56.54	56.60	-45	61,656	-0.07%	大買/大賣/
2020/08/18	116	54.43	135	54.19	56.20	-19	61,108	-0.03%	大買/大賣/
2020/08/17	153	53.63	121	53.41	53.10	32	60,793	0.05%	大買/大賣/
2020/08/14	110	52.99	75	52.35	53.10	35	60,487	0.06%	大買/
2020/08/13	153	50.81	241	50.33	52.20	-88	58,936	-0.15%	大買/大賣/
2020/08/12	113	47.89	31	46.22	48.20	82	56,215	0.15%	大買/
2020/08/11	17	43.96	24	43.97	43.85	-7	55,202	-0.01%
2020/08/10	23	44.20	30	43.67	43.60	-7	55,347	-0.01%
2020/08/07	36	42.37	33	42.40	42.10	3	54,708	0.01%
2020/08/06	13	41.72	58	42.50	41.40	-45	55,555	-0.08%
2020/08/05	83	42.31	13	42.51	42.70	70	55,729	0.13%
2020/08/04	4	40.58	2	40.78	40.35	2	55,561	0.00%
2020/08/03	30	41.03	22	41.22	41.20	8	55,548	0.01%
2020/07/31	1	41.00	3	40.63	40.30	-2	55,641	0.00%
2020/07/30	6	40.84	17	40.89	40.80	-11	56,159	-0.02%
2020/07/29	57	41.66	116	42.46	40.55	-59	56,588	-0.10%	大賣/
2020/07/28	99	42.41	30	42.30	42.50	69	56,594	0.12%
2020/07/27	67	43.17	68	42.95	42.15	-1	56,788	0.00%
2020/07/24	30	42.49	49	43.22	41.55	-19	56,984	-0.03%
2020/07/23	52	43.55	51.6	43.34	43.75	0.4	57,673	0.00%
2020/07/22	32	42.61	75	42.22	42.30	-43	58,198	-0.07%
2020/07/21	103	42.20	61	42.02	41.80	42	57,408	0.07%	大買/
2020/07/20	194	40.15	190	40.60	41.90	4	57,098	0.01%	大買/大賣/
2020/07/17	41	39.31	165	39.31	38.10	-124	56,222	-0.22%	大賣/鉅額交易
2020/07/16	208	38.00	94	37.57	38.80	114	54,977	0.21%	大買/鉅額交易
2020/07/15	66	36.74	114	37.03	36.55	-48	54,307	-0.09%	大賣/
2020/07/14	116	35.88	161	35.85	35.65	-45	54,106	-0.08%	大買/大賣/
2020/07/13	109	36.39	189	36.06	36.50	-80	54,451	-0.15%	大買/大賣/
2020/07/10	14	34.30	4	34.10	33.90	10	54,216	0.02%
2020/07/09	1	34.50	0	0.00	33.65	1	54,678	0.00%
2020/07/08	3	34.15	0	0.00	34.20	3	55,282	0.01%
2020/07/07	10	34.25	1	33.70	33.70	9	55,943	0.02%
2020/07/06	46	35.29	68	35.33	35.15	-22	56,323	-0.04%
2020/07/03	64	34.71	36	34.09	34.50	28	56,313	0.05%
2020/07/02	6	33.20	5	33.60	33.20	1	55,775	0.00%
2020/07/01	40	33.53	12	33.76	33.40	28	56,138	0.05%
2020/06/30	18	33.71	77	33.83	33.60	-59	57,055	-0.10%
2020/06/29	2	31.90	2	31.55	32.10	0	57,793	0.00%
2020/06/24	1	31.65	5	31.89	32.00	-4	59,076	-0.01%
2020/06/23	16	31.59	2	31.90	31.65	14	60,318	0.02%
2020/06/22	15	32.25	6	32.58	32.05	9	60,822	0.01%
2020/06/19	43	33.13	1	33.55	33.30	42	61,315	0.07%
2020/06/18	32	33.38	31	33.14	33.15	1	61,646	0.00%
2020/06/17	28	34.18	104	34.78	33.20	-76	61,513	-0.12%	大賣/
2020/06/16	113	34.19	14	33.23	34.25	99	61,513	0.16%	大買/
2020/06/15	7	32.46	10	31.75	31.15	-3	61,691	0.00%
2020/06/12	181	33.05	178	32.76	32.45	3	63,144	0.00%	大買/大賣/
2020/06/11	118	33.22	112	33.55	33.75	6	64,561	0.01%	大買/大賣/
2020/06/10	151	33.12	56	33.48	33.10	95	65,914	0.14%	大買/
2020/06/09	175	34.66	175	34.20	33.90	0	67,752	0.00%	大買/大賣/
2020/06/08	131	34.56	133	34.67	33.95	-2	68,454	0.00%	大買/大賣/
2020/06/05	81	35.24	70	35.27	35.00	11	70,044	0.02%
2020/06/04	26	35.33	37	35.42	35.00	-11	71,378	-0.02%
2020/06/03	30	35.24	4	35.05	35.25	26	72,543	0.04%
2020/06/02	6	37.22	102	37.91	36.10	-96	73,155	-0.13%	大賣/
2020/06/01	119	37.63	37	37.77	37.80	82	73,512	0.11%	大買/
2020/05/29	43	37.39	39	37.67	37.25	4	74,101	0.01%
2020/05/28	42	37.52	14	37.68	37.00	28	74,253	0.04%
2020/05/27	105	38.34	109	38.37	36.90	-4	73,667	-0.01%	大買/大賣/
2020/05/26	13	35.91	78	34.86	36.45	-65	71,644	-0.09%
2020/05/25	78	33.03	41	33.11	33.15	37	70,485	0.05%
2020/05/22	28	33.68	132	33.83	33.35	-104	69,924	-0.15%	大賣/鉅額交易
2020/05/21	173	33.73	57	33.53	33.65	116	69,183	0.17%	大買/鉅額交易
2020/05/20	1	32.90	61	33.49	32.70	-60	68,662	-0.09%
2020/05/19	99	33.19	40	33.03	33.50	59	68,360	0.09%
2020/05/18	19	32.76	32	34.15	32.30	-13	67,883	-0.02%
2020/05/15	40	33.79	13	33.13	34.10	27	67,270	0.04%
2020/05/14	9	33.39	4	34.13	32.55	5	66,571	0.01%
2020/05/13	12	34.50	81	34.55	33.60	-69	66,131	-0.10%
2020/05/12	74	34.22	17	33.71	34.50	57	65,016	0.09%
2020/05/11	41	34.00	32	33.83	33.25	9	64,952	0.01%
2020/05/08	12	33.21	75	33.88	33.20	-63	64,286	-0.10%
2020/05/07	71	33.02	5	32.97	33.50	66	64,040	0.10%
2020/05/06	7	32.89	7	33.06	32.15	0	63,725	0.00%
2020/05/05	58	33.66	107	33.95	33.00	-49	63,131	-0.08%	大賣/
2020/05/04	99	33.50	114	33.07	34.05	-15	62,617	-0.02%	大賣/
2020/04/30	63	33.13	67	32.65	33.05	-4	62,094	-0.01%
2020/04/29	75	32.32	40	32.04	32.10	35	61,518	0.06%
2020/04/28	227	32.03	274	32.05	31.25	-47	60,935	-0.08%	大買/大賣/
2020/04/27	78	30.47	45	30.04	31.50	33	59,408	0.06%
2020/04/24	19	28.47	15	28.61	28.65	4	58,034	0.01%
2020/04/23	62	28.30	102	28.29	28.50	-40	57,913	-0.07%	大賣/
2020/04/22	134	27.79	104	27.75	28.35	30	57,177	0.05%	大買/大賣/
2020/04/21	30	27.78	45	27.71	27.05	-15	56,362	-0.03%
2020/04/20	53	28.20	56	28.00	27.70	-3	55,798	-0.01%
2020/04/17	166	28.02	239	28.67	27.80	-73	55,711	-0.13%	大買/大賣/
2020/04/16	156	28.31	52	27.95	28.60	104	54,579	0.19%	大買/鉅額交易
2020/04/15	21	28.00	64.6	28.88	27.80	-43.6	54,265	-0.08%
2020/04/14	106	27.80	84	27.47	28.75	22	53,103	0.04%	大買/
2020/04/13	71	26.76	112	26.68	26.80	-41	52,502	-0.08%	大賣/
2020/04/10	115	26.52	72	26.49	26.40	43	52,164	0.08%	大買/
2020/04/09	17	26.19	3	26.42	25.35	14	51,436	0.03%
2020/04/08	13	27.49	48	28.07	26.50	-35	50,729	-0.07%
2020/04/07	53	28.58	40	27.74	28.35	13	49,950	0.03%
2020/04/06	54	27.08	29	26.38	26.90	25	50,020	0.05%
2020/04/01	127	24.66	130	24.64	25.15	-3	49,877	-0.01%	大買/大賣/
2020/03/31	64	24.80	170	24.47	24.25	-106	48,514	-0.22%	大賣/鉅額交易
2020/03/30	48	23.02	73	23.10	23.60	-25	46,687	-0.05%
2020/03/27	103	23.05	246	22.86	23.10	-143	45,112	-0.32%	大買/大賣/鉅額交易
2020/03/26	63	20.46	99	20.66	21.00	-36	43,532	-0.08%
2020/03/25	109	20.05	76	19.87	20.20	33	42,629	0.08%	大買/
2020/03/24	63	18.62	63	18.66	18.85	0	41,664	0.00%
2020/03/23	10	17.07	9	17.43	17.75	1	41,110	0.00%
2020/03/20	37	17.99	28	18.59	18.00	9	40,715	0.02%
2020/03/19	34	17.96	19	17.94	17.20	15	39,451	0.04%
2020/03/18	233	19.83	226	19.90	19.10	7	38,401	0.02%	大買/大賣/
2020/03/17	248	20.69	233	20.84	20.05	15	36,538	0.04%	大買/大賣/
2020/03/16	75	21.29	183	21.32	19.80	-108	34,930	-0.31%	大賣/鉅額交易
2020/03/13	368	21.40	71	19.95	21.85	297	33,077	0.90%	大買/鉅額交易
2020/03/12	42	20.50	11	21.34	19.90	31	30,903	0.10%
2020/03/11	14	21.41	64	20.99	22.10	-50	29,944	-0.17%
2020/03/10	211	19.81	181.5	19.80	20.50	29.5	27,942	0.11%	大買/大賣/
2020/03/09	66	20.04	75	20.30	18.65	-9	26,321	-0.03%
2020/03/06	5	19.77	52	19.12	20.10	-47	24,818	-0.19%
2020/03/05	66	18.03	125	18.12	18.50	-59	23,647	-0.25%	大賣/
2020/03/04	353	17.02	318	17.13	17.75	35	22,811	0.15%	大買/大賣/
2020/03/03	109	16.97	121	16.98	17.05	-12	21,797	-0.06%	大買/大賣/
2020/02/27	34.1	14.98	10	15.57	14.80	24.1	21,197	0.11%
2020/02/26	3	15.97	3	15.50	15.45	0	21,767	0.00%
2020/02/25	17	15.67	12	15.57	15.95	5	22,681	0.02%
2020/02/24	15	15.81	1	15.75	15.65	14	23,338	0.06%
2020/02/21	1	16.20	17	15.92	16.10	-16	23,798	-0.07%
2020/02/18	12	15.54	2	15.50	15.70	10	24,726	0.04%
2020/02/17	14	15.55	0	0.00	15.55	14	24,570	0.06%
2020/02/14	8.1	15.74	15	15.58	15.75	-6.9	24,439	-0.03%
2020/02/13	7	15.49	52	15.59	15.25	-45	24,131	-0.19%
2020/02/12	124	15.51	76	15.44	15.50	48	23,954	0.20%	大買/
2020/02/11	0	0.00	4	14.76	14.85	-4	23,255	-0.02%
2020/02/10	10	14.35	10	14.40	14.40	0	23,187	0.00%
2020/02/07	6	14.70	1	14.30	14.30	5	23,024	0.02%
2020/02/06	2	14.70	6	15.00	14.95	-4	22,816	-0.02%
2020/02/05	6	14.46	1	15.15	14.40	5	22,607	0.02%
2020/02/04	4	15.04	9	15.02	15.00	-5	22,350	-0.02%
2020/02/03	3	14.22	2	13.95	14.35	1	23,078	0.00%
2020/01/31	6	15.58	0	0.00	15.30	6	22,970	0.03%
2020/01/30	23	16.23	3	16.60	16.20	20	22,697	0.09%
2020/01/20	28	18.01	0	0.00	18.00	28	22,672	0.12%
2020/01/17	41	18.00	27	18.04	18.00	14	22,658	0.06%
2020/01/16	5	17.99	0	0.00	17.70	5	22,405	0.02%
2020/01/15	20.3	18.20	15	18.40	18.10	5.3	22,242	0.02%
2020/01/14	15	18.10	35	18.21	18.40	-20	22,156	-0.09%
2020/01/13	61	18.34	57	18.60	17.85	4	21,854	0.02%
2020/01/10	3	17.93	16	17.80	17.80	-13	21,099	-0.06%
2020/01/09	163	17.79	160	17.88	18.30	3	20,514	0.01%	大買/大賣/
2020/01/07	32	17.46	32	17.69	17.05	0	19,780	0.00%
2020/01/06	35	17.14	12	17.38	17.40	23	19,344	0.12%
2020/01/03	1	16.95	6	17.00	16.85	-5	18,782	-0.03%
2020/01/02	1	16.85	1	17.05	16.85	0	18,502	0.00%
2019/12/31	1	16.40	0	0.00	16.65	1	18,242	0.01%
2019/12/30	7	16.81	20	17.02	16.80	-13	18,122	-0.07%
2019/12/27	0	0.00	56	16.70	16.75	-56	17,507	-0.32%
2019/12/26	5	16.15	0	0.00	16.20	5	17,016	0.03%
2019/12/24	0	0.00	10	15.40	15.60	-10	17,015	-0.06%
2019/12/23	21	15.30	0	0.00	15.30	21	17,047	0.12%
2019/12/19	1	15.90	17	15.75	15.80	-16	17,045	-0.09%
2019/12/18	1	15.80	3	15.83	15.75	-2	17,159	-0.01%
2019/12/17	0	0.00	8	16.45	16.25	-8	17,121	-0.05%
2019/12/16	8	16.25	12	16.25	16.25	-4	17,244	-0.02%
2019/12/13	5	16.00	255	16.33	15.95	-250	17,293	-1.45%	大賣/鉅額交易
2019/12/12	62	16.50	0	0.00	16.30	62	17,347	0.36%
2019/12/11	8	16.77	82	16.68	16.50	-74	17,921	-0.41%
2019/12/10	0	0.00	21	16.49	16.55	-21	17,896	-0.12%
2019/12/09	20	16.30	18	16.50	16.30	2	18,240	0.01%
2019/12/06	293	16.26	95	16.38	16.35	198	18,132	1.09%	大買/鉅額交易
2019/12/05	69	15.62	2	15.70	15.70	67	17,726	0.38%
2019/12/04	23	15.63	0	0.00	15.55	23	18,063	0.13%
2019/12/03	2	15.53	57	15.55	15.70	-55	18,789	-0.29%
2019/12/02	53	15.47	215	15.01	15.50	-162	19,620	-0.83%	大賣/鉅額交易
2019/11/29	229	15.68	121	15.88	15.50	108	19,782	0.55%	大買/大賣/鉅額交易
2019/11/28	133	15.67	23	15.74	15.60	110	20,209	0.54%	大買/鉅額交易
2019/11/27	248	16.13	293	16.25	16.10	-45	20,992	-0.21%	大買/大賣/
2019/11/26	65	16.05	14	16.09	16.15	51	21,042	0.24%
2019/11/25	264	16.66	223	16.70	16.25	41	20,617	0.20%	大買/大賣/
2019/11/22	64	16.48	172	16.71	16.15	-108	19,834	-0.54%	大賣/鉅額交易
2019/11/21	160	16.25	286	16.50	16.55	-126	18,704	-0.67%	大買/大賣/鉅額交易
2019/11/20	283	15.68	351	15.77	15.70	-68	17,910	-0.38%	大買/大賣/
2019/11/19	149	15.66	95	15.65	15.40	54	17,547	0.31%	大買/
2019/11/18	1	15.10	7	15.20	15.15	-6	16,976	-0.04%
2019/11/15	145	15.04	150	14.92	14.90	-5	16,709	-0.03%	大買/大賣/
2019/11/14	2	14.00	0	0.00	14.00	2	16,338	0.01%
2019/11/11	0	0.00	6	13.64	13.60	-6	16,621	-0.04%
2019/11/06	0	0.00	4	14.65	14.45	-4	16,521	-0.02%
2019/11/05	4	14.75	2	14.65	14.70	2	16,498	0.01%
2019/11/04	9	14.81	0	0.00	14.60	9	16,542	0.05%
2019/11/01	200	14.95	0	0.00	14.90	200	16,438	1.22%	大買/鉅額交易
2019/10/31	237	15.43	627	15.66	15.35	-390	16,321	-2.39%	大買/大賣/鉅額交易
2019/10/30	120	14.99	24	15.02	15.00	96	15,333	0.63%	大買/
2019/10/29	101	14.36	1	14.55	14.45	100	15,140	0.66%	大買/
2019/10/28	270	14.96	23	14.91	14.90	247	15,233	1.62%	大買/鉅額交易
2019/10/25	2	14.80	2	14.85	14.80	0	15,513	0.00%
2019/10/24	12	14.85	2	14.75	14.75	10	15,525	0.06%
2019/10/23	5	14.82	4	14.70	14.70	1	15,859	0.01%
2019/10/21	6	14.80	12	14.70	14.75	-6	15,823	-0.04%
2019/10/18	6	14.55	0	0.00	14.55	6	15,857	0.04%
2019/10/17	3	14.50	3	14.55	14.55	0	15,948	0.00%
2019/10/16	2	14.55	0	0.00	14.40	2	16,089	0.01%
2019/10/15	3	14.50	3	14.70	14.70	0	16,377	0.00%
2019/10/14	8	13.89	15	14.17	14.25	-7	16,316	-0.04%
2019/09/23	22	14.88	22	14.80	14.80	0	16,398	0.00%
2019/09/19	10	15.00	85	14.82	14.50	-75	16,310	-0.46%
2019/09/18	40	14.90	30	14.97	14.85	10	16,202	0.06%
2019/09/17	189	15.00	181	15.08	15.00	8	16,088	0.05%	大買/大賣/
2019/09/16	70	15.29	19	15.18	15.10	51	15,838	0.32%
2019/09/12	46	14.96	94	15.07	15.05	-48	15,112	-0.32%
2019/09/11	235	14.94	211	14.98	15.20	24	14,883	0.16%	大買/大賣/
2019/09/10	20	14.65	0	0.00	14.55	20	14,308	0.14%
2019/09/09	24	14.61	82	14.56	14.55	-58	14,145	-0.41%
2019/09/06	91	14.45	40	14.53	14.55	51	13,956	0.37%
2019/09/05	9	14.84	179	14.83	14.75	-170	13,659	-1.24%	大賣/鉅額交易
2019/09/04	260	14.90	151	14.91	15.10	109	13,004	0.84%	大買/大賣/鉅額交易
2019/09/03	21	14.43	160	14.41	14.45	-139	12,321	-1.13%	大賣/鉅額交易
2019/09/02	193	14.68	1	14.65	14.80	192	11,884	1.62%	大買/鉅額交易
2019/08/30	64	14.53	98	14.26	14.45	-34	11,134	-0.31%
2019/08/29	35	13.44	6	13.43	13.45	29	10,088	0.29%
2019/08/27	3	12.95	3	12.88	12.85	0	9,632	0.00%
2019/08/22	3	13.25	3	13.50	13.50	0	9,474	0.00%
2019/08/21	26	12.90	29	12.89	13.15	-3	9,142	-0.03%
2019/08/20	3	13.05	0	0.00	12.70	3	9,035	0.03%
2019/08/19	1	13.05	1	12.95	12.80	0	9,010	0.00%
2019/08/16	2	12.93	15	12.89	12.80	-13	8,950	-0.15%
2019/08/15	26	12.73	13	12.78	12.90	13	8,846	0.15%
2019/08/12	0	0.00	2	12.50	12.50	-2	8,864	-0.02%
2019/08/08	0	0.00	1	12.60	12.70	-1	8,897	-0.01%
2019/08/06	1	12.25	7	11.43	12.30	-6	8,854	-0.07%
2019/08/05	6	12.35	6	11.95	11.95	0	8,779	0.00%
2019/08/02	13	12.45	5	12.35	12.25	8	8,777	0.09%
2019/08/01	9	13.03	0	0.00	13.05	9	8,634	0.10%
2019/07/31	4	13.06	1	13.20	13.45	3	8,513	0.04%
2019/07/30	18	13.57	21	13.53	13.40	-3	8,395	-0.04%
2019/07/29	3	14.00	3	13.95	13.85	0	8,132	0.00%
2019/07/26	0	0.00	11	13.50	13.50	-11	7,639	-0.14%
2019/07/25	14	13.62	14	13.57	13.40	0	7,599	0.00%
2019/07/24	3	12.85	1	12.85	12.95	2	7,238	0.03%
2019/07/22	2	13.40	3	13.58	13.60	-1	7,202	-0.01%
2019/07/19	0	0.00	3	13.30	13.05	-3	7,063	-0.04%
2019/07/17	2	13.18	1	13.00	13.30	1	7,012	0.01%
2019/07/16	0	0.00	8	12.86	12.90	-8	6,618	-0.12%
2019/07/15	13	12.59	46	12.62	12.65	-33	6,514	-0.51%
2019/07/12	20	12.35	16	12.17	12.15	4	6,223	0.06%
2019/07/11	10	12.20	0	0.00	12.20	10	6,337	0.16%
2019/07/10	0	0.00	1	12.00	12.05	-1	6,394	-0.02%
2019/07/02	1	12.05	2	12.00	12.05	-1	8,493	-0.01%
2019/07/01	2	12.15	8	12.06	11.95	-6	8,852	-0.07%
2019/06/26	5	11.68	0	0.00	11.50	5	8,869	0.06%
2019/06/25	23	12.33	24	12.21	11.80	-1	8,900	-0.01%
2019/06/21	1	12.00	0	0.00	11.85	1	8,900	0.01%
2019/06/20	0	0.00	5	12.01	11.95	-5	8,946	-0.06%
2019/06/19	21	12.14	20	11.90	11.85	1	9,136	0.01%
2019/06/18	1	11.40	0	0.00	11.40	1	9,141	0.01%
2019/06/17	1	11.50	30	11.70	11.50	-29	9,669	-0.30%
2019/06/14	2	11.75	0	0.00	11.65	2	9,679	0.02%
2019/06/13	3	11.80	0	0.00	11.75	3	9,785	0.03%
2019/06/12	32	11.69	17	11.70	11.65	15	9,772	0.15%
2019/06/11	45	11.87	30	11.90	11.90	15	9,632	0.16%
2019/06/10	0	0.00	2	10.85	10.85	-2	9,393	-0.02%
2019/06/05	1	10.90	8	10.90	10.90	-7	9,494	-0.07%
2019/05/30	2	11.15	0	0.00	11.10	2	9,733	0.02%
2019/05/17	0	0.00	1	12.20	11.90	-1	10,694	-0.01%
2019/05/16	0	0.00	1	11.95	11.75	-1	10,831	-0.01%
2019/05/15	1	11.80	0	0.00	12.15	1	11,275	0.01%
2019/05/14	0	0.00	3	11.10	11.50	-3	11,395	-0.03%
2019/05/13	20	11.85	20	11.60	11.40	0	11,535	0.00%
2019/05/08	1	12.60	0	0.00	12.70	1	11,407	0.01%
2019/05/02	4	12.70	0	0.00	12.95	4	11,512	0.03%
2019/04/30	2	12.35	0	0.00	12.50	2	11,828	0.02%
2019/04/29	1	12.50	0	0.00	12.50	1	11,953	0.01%
2019/04/24	0	0.00	10	13.25	13.25	-10	12,252	-0.08%
2019/04/23	5	13.60	0	0.00	13.50	5	12,744	0.04%
2019/04/19	30	13.75	20	13.65	13.65	10	12,811	0.08%
2019/04/17	1	14.05	20	13.95	13.95	-19	13,250	-0.14%
2019/04/16	32	14.15	20	14.20	14.20	12	13,785	0.09%
2019/04/15	42	14.17	43	14.10	14.00	-1	14,559	-0.01%
2019/04/12	36	14.41	16	13.95	13.90	20	14,618	0.14%
2019/04/11	1	14.45	15	14.30	14.15	-14	14,573	-0.10%
2019/04/10	30	14.97	0	0.00	14.60	30	14,472	0.21%
2019/04/09	25	15.64	96	15.68	14.80	-71	14,352	-0.49%
2019/04/08	88	15.04	23	15.13	15.30	65	13,921	0.47%
2019/04/03	30	13.82	20	14.00	13.95	10	13,527	0.07%
2019/03/29	0	0.00	1	13.15	13.25	-1	13,551	-0.01%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	1	13.55	0	0.00	13.55	1	13,781	0.01%
2019/03/25	1	13.75	5	13.70	13.75	-4	13,752	-0.03%
2019/03/22	8	14.36	6	14.10	14.10	2	13,772	0.01%
2019/03/21	0	0.00	25	14.38	14.15	-25	13,846	-0.18%
2019/03/20	41	14.50	4	14.45	14.30	37	13,962	0.26%
2019/03/15	0	0.00	2	13.80	13.75	-2	15,426	-0.01%
2019/03/12	0	0.00	1	13.60	13.50	-1	16,897	-0.01%
2019/03/11	1	13.70	21	13.60	13.60	-20	17,158	-0.12%
2019/03/08	4	13.60	2	13.60	13.60	2	17,402	0.01%
2019/03/07	0	0.00	4	13.70	13.70	-4	17,504	-0.02%
2019/03/06	0	0.00	3	14.05	14.05	-3	17,767	-0.02%
2019/03/04	0	0.00	2	14.00	14.20	-2	17,941	-0.01%
2019/02/27	2	13.80	13	13.84	13.80	-11	17,987	-0.06%
2019/02/26	11	14.38	3	14.00	14.00	8	18,108	0.04%
2019/02/25	2	14.25	0	0.00	14.10	2	18,196	0.01%
2019/02/22	0	0.00	2	14.10	14.05	-2	18,265	-0.01%
2019/02/21	4	14.04	2	14.00	14.00	2	18,374	0.01%
2019/02/20	2	14.40	5	14.40	14.20	-3	18,544	-0.02%
2019/02/19	6	14.35	7	14.64	14.40	-1	18,906	-0.01%
2019/02/18	0	0.00	6	14.10	14.10	-6	19,488	-0.03%
2019/02/15	25	14.29	36	14.44	14.10	-11	19,524	-0.06%
2019/02/14	21	14.34	7	14.37	14.10	14	19,259	0.07%
2019/02/13	0	0.00	1	14.10	13.65	-1	18,769	-0.01%
2019/02/12	1	13.65	2	13.78	13.90	-1	18,572	-0.01%
2019/01/29	1	13.30	0	0.00	13.25	1	18,576	0.01%
2019/01/28	0	0.00	40	13.30	13.25	-40	18,595	-0.22%
2019/01/25	0	0.00	6	13.20	13.15	-6	18,707	-0.03%
2019/01/24	2	13.38	2	13.40	13.25	0	18,874	0.00%
2019/01/23	3	13.08	3	13.20	13.35	0	18,954	0.00%
2019/01/22	2	13.58	3	13.35	13.10	-1	19,032	-0.01%
2019/01/21	18	14.16	89	14.16	13.90	-71	18,660	-0.38%
2019/01/18	72	13.84	1	13.80	13.90	71	18,513	0.38%
2019/01/17	46	13.92	28	14.06	13.75	18	18,514	0.10%
2019/01/16	44	13.90	17	13.90	13.90	27	18,396	0.15%
2019/01/15	70	13.73	105	13.84	13.65	-35	18,118	-0.19%	大賣/
2019/01/14	35	13.40	0	0.00	13.45	35	17,558	0.20%
2019/01/11	0	0.00	30	13.55	13.35	-30	17,517	-0.17%
2019/01/10	67	13.81	36	13.78	13.45	31	17,403	0.18%
2019/01/09	17	14.12	15	14.03	14.00	2	17,156	0.01%
2019/01/08	15	14.54	117	14.61	14.55	-102	16,910	-0.60%	大賣/鉅額交易
2019/01/07	314	14.27	221	14.31	14.40	93	16,250	0.57%	大買/大賣/
2019/01/04	3	13.35	0	0.00	13.10	3	15,488	0.02%
2019/01/03	3	13.30	3	13.45	13.45	0	15,492	0.00%
2018/12/28	2	13.00	5	13.11	13.10	-3	15,350	-0.02%
2018/12/27	3	13.70	0	0.00	13.05	3	15,497	0.02%
2018/12/26	0	0.00	1	13.30	13.25	-1	15,310	-0.01%
2018/12/25	8	13.45	5	13.27	13.50	3	15,415	0.02%
2018/12/24	33	13.21	10	13.42	13.15	23	15,171	0.15%
2018/12/22	2	13.25	131	13.03	13.25	-129	15,044	-0.86%	大賣/鉅額交易
2018/12/21	133	13.05	25	13.06	13.20	108	14,973	0.72%	大買/鉅額交易
2018/12/20	0	0.00	14	12.56	12.60	-14	14,911	-0.09%
2018/12/19	10	12.35	0	0.00	12.30	10	14,834	0.07%
2018/12/18	2	12.50	3	12.50	12.45	-1	14,981	-0.01%
2018/12/17	4	12.55	1	12.45	12.30	3	15,113	0.02%
2018/12/14	7	12.28	21	12.24	12.60	-14	15,534	-0.09%
2018/12/13	9	12.44	7	12.52	12.25	2	15,407	0.01%
2018/12/12	4	12.95	5	12.97	12.90	-1	15,294	-0.01%
2018/12/11	71	13.21	82	13.25	12.90	-11	15,285	-0.07%
2018/12/10	96	13.73	241	13.60	13.60	-145	15,357	-0.94%	大賣/鉅額交易
2018/12/07	158	13.51	26	13.11	13.75	132	14,342	0.92%	大買/鉅額交易
2018/12/06	45	13.19	10	13.29	12.50	35	14,332	0.24%
2018/12/05	1	13.05	5	13.39	13.75	-4	14,145	-0.03%
2018/12/04	2	13.23	2	13.35	13.20	0	14,467	0.00%
2018/12/03	21	12.96	24	12.88	12.85	-3	14,798	-0.02%
2018/11/29	22	12.79	50	12.44	12.10	-28	16,645	-0.17%
2018/11/28	1	12.85	2	12.85	12.80	-1	16,412	-0.01%
2018/11/27	20	12.80	20	12.75	12.90	0	16,444	0.00%
2018/11/23	1	12.40	0	0.00	12.40	1	16,524	0.01%
2018/11/22	0	0.00	114	12.92	12.30	-114	16,605	-0.69%	大賣/鉅額交易
2018/11/21	80	12.98	6	12.98	13.10	74	16,482	0.45%
2018/11/20	11	12.84	0	0.00	12.95	11	16,511	0.07%
2018/11/19	21	13.00	31	13.06	13.15	-10	16,536	-0.06%
2018/11/16	49	13.29	62	12.83	13.00	-13	16,487	-0.08%
2018/11/15	122	12.22	70	12.53	12.50	52	16,133	0.32%	大買/
2018/11/13	0	0.00	2	10.40	10.80	-2	17,751	-0.01%
2018/11/08	11	10.83	1	10.80	10.50	10	20,407	0.05%
2018/10/30	2	9.84	4	9.93	9.86	-2	20,460	-0.01%
2018/10/29	2	9.14	0	0.00	9.10	2	20,271	0.01%
2018/10/25	5	9.61	3	9.65	9.43	2	20,159	0.01%
2018/10/18	0	0.00	3	10.25	10.25	-3	19,835	-0.02%
2018/10/16	3	10.45	2	10.50	10.45	1	19,689	0.01%
2018/10/15	0	0.00	1	10.65	10.30	-1	19,541	-0.01%
2018/10/12	4	10.15	7	10.16	10.40	-3	19,446	-0.02%
2018/10/11	12	9.96	13	9.93	9.77	-1	19,307	-0.01%
2018/10/09	4	10.93	0	0.00	10.85	4	19,114	0.02%
2018/10/08	2	11.00	2	11.15	11.15	0	19,037	0.00%
2018/10/05	3	10.85	17	10.72	11.05	-14	18,940	-0.07%
2018/10/04	4	11.90	2	11.70	11.50	2	18,673	0.01%
2018/10/03	15	11.60	26	11.67	11.45	-11	18,707	-0.06%
2018/10/02	4	12.24	0	0.00	12.20	4	18,322	0.02%
2018/10/01	0	0.00	1	12.50	12.50	-1	18,207	-0.01%
2018/09/28	1	12.20	1	12.30	12.30	0	18,148	0.00%
2018/09/27	25	12.66	4	12.55	12.30	21	18,060	0.12%
2018/09/26	9	12.36	0	0.00	12.30	9	17,822	0.05%
2018/09/25	12	12.48	6	12.37	12.55	6	17,762	0.03%
2018/09/21	12	12.69	12	12.66	12.45	0	17,549	0.00%
2018/09/20	103	12.06	101	12.10	12.25	2	17,320	0.01%	大買/大賣/
2018/09/19	7	13.53	0	0.00	13.05	7	16,795	0.04%
2018/09/18	3	13.57	5	13.22	13.30	-2	16,584	-0.01%
2018/09/17	8	13.46	21	13.55	13.50	-13	16,401	-0.08%
2018/09/14	23	13.98	5	13.72	14.00	18	16,153	0.11%
2018/09/13	0	0.00	2	13.15	13.20	-2	15,673	-0.01%
2018/09/12	11	13.71	0	0.00	13.20	11	15,263	0.07%
2018/09/11	26	13.07	5	13.57	13.90	21	14,759	0.14%
2018/09/10	21	13.42	45	13.54	13.05	-24	14,108	-0.17%
2018/09/07	31	14.89	1	14.60	14.45	30	13,489	0.22%
2018/09/06	12	14.74	29	14.51	14.70	-17	12,912	-0.13%
2018/09/05	27	16.06	77	15.98	15.10	-50	12,083	-0.41%
2018/09/04	10	16.07	3	16.00	16.05	7	10,813	0.06%
2018/09/03	5	16.70	0	0.00	15.65	5	10,756	0.05%
2018/08/31	0	0.00	2	16.65	16.70	-2	10,728	-0.02%
2018/08/30	7	16.27	11	16.30	16.00	-4	10,548	-0.04%
2018/08/29	15	15.97	3	16.10	16.10	12	10,415	0.12%
2018/08/28	0	0.00	6	15.23	15.20	-6	10,336	-0.06%
2018/08/27	2	15.10	34	15.09	15.10	-32	10,217	-0.31%
2018/08/24	19	15.31	5	15.50	15.05	14	10,035	0.14%
2018/08/23	16	15.71	12	15.98	16.00	4	9,818	0.04%
2018/08/22	0	0.00	5	14.95	15.05	-5	9,524	-0.05%
2018/08/21	92	14.99	135	14.98	15.30	-43	9,321	-0.46%	大賣/
2018/08/20	71	14.46	13	14.08	14.20	58	7,900	0.73%
2018/08/17	196	14.10	244	13.90	14.30	-48	6,493	-0.74%	大買/大賣/
2018/08/16	21	12.74	2	12.80	13.00	19	5,438	0.35%
2018/08/15	30	12.05	0	0.00	12.20	30	4,606	0.65%
2018/08/14	4	10.95	14	10.94	11.25	-10	3,657	-0.27%
2018/08/07	5	10.05	0	0.00	9.95	5	2,805	0.18%
2018/07/17	0	0.00	2	9.43	9.46	-2	2,836	-0.07%
2018/07/11	1	9.80	0	0.00	9.54	1	2,865	0.03%
2018/07/06	0	0.00	100	9.15	9.25	-100	2,766	-3.61%
2018/06/29	0	0.00	40	9.81	9.88	-40	2,711	-1.48%
2018/06/21	0	0.00	1	10.15	10.05	-1	2,644	-0.04%
2018/06/15	0	0.00	5	10.40	10.40	-5	2,595	-0.19%
2018/06/13	1	10.50	0	0.00	10.25	1	2,509	0.04%
2018/06/12	0	0.00	11	10.59	10.60	-11	2,438	-0.45%
2018/06/11	0	0.00	133	10.24	10.40	-133	2,359	-5.64%	大賣/鉅額交易
2018/06/08	20	10.20	60	10.23	10.10	-40	2,261	-1.77%
2018/06/07	0	0.00	4	9.95	9.91	-4	2,190	-0.18%
2018/06/06	0	0.00	10	9.90	9.90	-10	2,158	-0.46%
2018/06/05	5	9.98	3	9.74	9.71	2	2,141	0.09%
2018/05/31	2	9.35	0	0.00	9.33	2	1,911	0.10%
2018/05/28	0	0.00	139	9.21	9.23	-139	1,853	-7.50%	大賣/鉅額交易
2018/05/17	20	9.14	0	0.00	9.13	20	1,923	1.04%
2018/05/11	0	0.00	100	9.50	9.50	-100	2,035	-4.91%
2018/05/04	0	0.00	3	9.39	9.38	-3	1,981	-0.15%
2018/05/02	3	9.55	0	0.00	9.40	3	2,022	0.15%
2018/04/26	1	9.41	128	9.37	9.30	-127	2,080	-6.10%	大賣/鉅額交易
2018/04/25	1	9.46	0	0.00	9.43	1	2,089	0.05%
2018/04/19	0	0.00	10	10.00	10.00	-10	2,245	-0.45%
2018/04/17	0	0.00	1	9.86	9.81	-1	2,340	-0.04%
2018/04/13	9	10.37	8	10.28	10.10	1	2,454	0.04%
2018/04/12	0	0.00	1	9.97	10.00	-1	2,602	-0.04%
2018/04/10	1	9.67	0	0.00	9.60	1	2,582	0.04%
2018/03/30	10	9.84	0	0.00	9.80	10	2,785	0.36%
2018/03/23	0	0.00	1	9.37	9.40	-1	3,587	-0.03%
2018/03/22	0	0.00	17	9.67	9.62	-17	3,593	-0.47%
2018/03/21	0	0.00	1	9.74	9.77	-1	3,654	-0.03%
2018/03/16	0	0.00	7	9.92	9.86	-7	3,785	-0.18%
2018/03/13	1	9.90	3	9.83	9.85	-2	3,952	-0.05%
2018/03/12	2	9.65	0	0.00	9.60	2	3,905	0.05%
2018/03/09	0	0.00	7	9.69	9.64	-7	4,050	-0.17%
2018/03/05	0	0.00	2	9.38	9.31	-2	4,342	-0.05%
2018/02/23	0	0.00	1	9.45	9.40	-1	4,775	-0.02%
2018/02/12	2	8.89	101	8.75	9.06	-99	4,960	-2.00%	大賣/
2018/02/09	0	0.00	5	8.65	8.60	-5	4,999	-0.10%
2018/02/08	0	0.00	10	9.06	9.02	-10	5,019	-0.20%
2018/02/07	21	9.24	0	0.00	9.20	21	5,073	0.41%
2018/02/06	10	9.01	30	9.02	9.05	-20	5,226	-0.38%
2018/02/01	0	0.00	5	10.25	10.25	-5	5,371	-0.09%
2018/01/25	0	0.00	4	10.25	10.20	-4	6,146	-0.07%
2018/01/19	0	0.00	2	10.35	10.35	-2	6,752	-0.03%
2018/01/17	0	0.00	1	10.50	10.45	-1	6,815	-0.01%
2018/01/16	1	10.60	0.5	10.50	10.55	0.5	6,963	0.01%
2018/01/11	24	10.49	0	0.00	10.45	24	6,785	0.35%
2018/01/10	0	0.00	4	10.50	10.45	-4	6,692	-0.06%
2018/01/08	13	10.95	14	11.04	10.90	-1	6,553	-0.02%
2018/01/05	0	0.00	11	10.70	10.75	-11	6,339	-0.17%
2018/01/04	20	10.75	29	10.66	10.65	-9	6,308	-0.14%
2018/01/03	1	10.75	2	10.65	10.60	-1	6,260	-0.02%
2018/01/02	1	10.65	0	0.00	10.75	1	6,219	0.02%