金像電 (2368)-第一金-路竹券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12	195.08	11	194.32	191.00	1	4,738	0.02%
2024/11/21	4	186.75	14.5	184.77	188.50	-10.5	4,565	-0.23%
2024/11/19	1	177.00	0	0.00	177.50	1	4,461	0.02%
2024/11/18	3	176.50	0	0.00	176.50	3	4,554	0.07%
2024/11/15	1	182.00	8	183.25	182.00	-7	4,671	-0.15%
2024/11/14	10.1	175.40	1	178.00	180.00	9.1	4,698	0.19%
2024/11/13	1	172.50	1	176.00	177.50	0	4,636	0.00%
2024/11/12	0.1	173.56	4	174.00	172.50	-3.9	4,625	-0.08%
2024/11/11	2.1	179.73	0	0.00	180.00	2.1	4,589	0.04%
2024/11/08	4.3	182.35	2	181.50	181.50	2.3	4,610	0.05%
2024/11/07	0.6	188.28	1	188.00	188.50	-0.4	4,627	-0.01%
2024/11/06	0.1	189.21	0	0.00	188.50	0.1	4,813	0.00%
2024/11/05	0.1	189.42	0	0.00	190.00	0.1	4,905	0.00%
2024/11/04	0.1	189.75	0	0.00	189.00	0.1	5,052	0.00%
2024/11/01	0.1	187.43	1	186.50	188.00	-0.9	5,123	-0.02%
2024/10/30	0.2	192.07	0	0.00	188.50	0.2	5,273	0.00%
2024/10/28	0	195.00	1	198.00	195.00	-1	5,572	-0.02%
2024/10/22	1	199.00	2.1	201.73	203.00	-1.1	5,762	-0.02%
2024/10/21	3	197.83	4.1	195.90	198.00	-1.1	5,748	-0.02%
2024/10/18	0	0.00	4	192.00	191.50	-4	5,741	-0.07%
2024/10/16	1	187.00	0	0.00	189.50	1	5,821	0.02%
2024/10/15	0	190.00	0	0.00	188.50	0	5,966	0.00%
2024/10/14	1	187.50	0.1	186.50	190.50	0.9	6,058	0.01%
2024/10/11	0	0.00	1	188.00	187.00	-1	6,114	-0.02%
2024/10/09	4	186.75	3	188.83	185.00	1	6,170	0.02%
2024/10/08	0	188.00	0	0.00	190.00	0	6,157	0.00%
2024/10/07	1	193.50	0	0.00	193.50	1	6,310	0.02%
2024/10/04	4.7	189.71	1	188.00	187.50	3.7	6,443	0.06%
2024/10/01	10	197.35	0	0.00	197.00	10	6,667	0.15%
2024/09/30	0.2	201.39	0	0.00	198.00	0.2	6,740	0.00%
2024/09/26	3	204.17	1	205.00	203.00	2	7,185	0.03%
2024/09/25	1	208.00	6.2	206.87	207.00	-5.2	7,328	-0.07%
2024/09/24	1	201.00	0	0.00	201.00	1	7,508	0.01%
2024/09/23	1	205.00	0	0.00	202.00	1	7,589	0.01%
2024/09/20	0	0.00	1	205.00	203.50	-1	7,634	-0.01%
2024/09/19	0.2	203.50	0	0.00	205.00	0.2	7,683	0.00%
2024/09/18	1	201.96	0	0.00	199.00	1	7,939	0.01%
2024/09/13	4	205.25	5	201.70	202.50	-1	8,150	-0.01%
2024/09/12	0	0.00	1	205.50	205.00	-1	8,175	-0.01%
2024/09/11	0	0.00	1	198.00	198.50	-1	8,198	-0.01%
2024/09/10	10.5	203.68	2	197.50	196.50	8.5	8,239	0.10%
2024/09/09	2.6	201.05	2	204.50	203.50	0.6	8,226	0.01%
2024/09/06	3	206.50	2	204.25	204.50	1	8,334	0.01%
2024/09/05	5.3	208.85	1	213.50	206.00	4.3	8,364	0.05%
2024/09/04	6.5	211.20	3.1	212.35	210.50	3.4	8,305	0.04%
2024/09/03	6	217.83	20.1	219.65	220.00	-14.1	8,197	-0.17%
2024/09/02	4	213.50	0	0.00	209.00	4	7,993	0.05%
2024/08/30	0	0.00	1	213.00	211.00	-1	7,994	-0.01%
2024/08/29	5.1	211.90	1	213.00	213.50	4.1	8,044	0.05%
2024/08/28	0.2	208.00	0	0.00	209.00	0.2	8,055	0.00%
2024/08/27	6	209.83	0	0.00	211.00	6	8,088	0.07%
2024/08/26	4.2	215.38	2	210.00	210.00	2.2	8,142	0.03%
2024/08/23	0	0.00	0.1	212.00	216.00	-0.1	8,162	0.00%
2024/08/22	3.1	211.68	8	211.88	211.50	-4.9	8,229	-0.06%
2024/08/21	1	213.00	0	0.00	213.50	1	8,278	0.01%
2024/08/20	8.3	218.17	3	215.67	213.50	5.3	8,350	0.06%
2024/08/19	14.2	218.91	13	220.35	221.00	1.2	8,351	0.01%
2024/08/16	9	211.83	14.5	212.74	217.00	-5.5	8,237	-0.07%
2024/08/15	0.5	206.30	0	0.00	206.50	0.5	8,124	0.01%
2024/08/14	2.1	206.62	0	0.00	206.50	2.1	8,158	0.03%
2024/08/12	10	209.65	9	207.56	207.00	1	8,464	0.01%
2024/08/09	10.4	216.16	15	213.77	208.00	-4.6	8,525	-0.05%
2024/08/08	6	210.92	4	211.75	209.00	2	8,392	0.02%
2024/08/07	0	0.00	26	206.71	207.00	-26	8,229	-0.32%
2024/08/06	7.1	185.21	0	0.00	188.50	7.1	8,282	0.09%
2024/08/05	2.4	187.70	0.1	187.50	187.00	2.3	8,269	0.03%
2024/08/02	6.2	213.17	0	0.00	207.50	6.2	8,254	0.08%
2024/08/01	8	226.44	17.4	229.83	228.00	-9.4	8,092	-0.12%
2024/07/31	3	218.50	3.2	220.23	219.50	-0.2	7,955	0.00%
2024/07/30	2	208.25	9	210.00	215.00	-7	7,890	-0.09%
2024/07/29	7	210.64	4	204.00	204.00	3	7,855	0.04%
2024/07/26	4	203.63	5	209.40	210.00	-1	7,869	-0.01%
2024/07/23	0	0.00	7.2	212.24	212.00	-7.2	7,878	-0.09%
2024/07/22	0.2	199.46	5	200.20	200.00	-4.8	7,871	-0.06%
2024/07/19	4.2	208.55	5	209.70	205.50	-0.8	7,916	-0.01%
2024/07/18	8.4	215.80	0.2	213.00	215.00	8.2	7,951	0.10%
2024/07/17	0	0.00	4	226.13	224.00	-4	8,014	-0.05%
2024/07/16	5.2	225.15	16	228.84	223.50	-10.9	8,171	-0.13%
2024/07/15	3	223.50	11.1	223.13	223.50	-8.1	8,113	-0.10%
2024/07/12	6	218.65	2	219.75	215.00	4	8,065	0.05%
2024/07/11	16.3	221.49	10.1	221.85	220.00	6.2	8,071	0.08%
2024/07/10	2.4	221.98	10	222.20	220.00	-7.7	8,158	-0.09%
2024/07/09	1	222.00	11.1	217.75	224.00	-10.1	8,299	-0.12%
2024/07/08	3.4	228.76	10	225.80	227.50	-6.7	8,155	-0.08%
2024/07/05	10	226.65	17.1	227.74	229.00	-7.1	8,056	-0.09%
2024/07/04	3	217.17	5	217.50	217.00	-2	7,806	-0.03%
2024/07/03	16	215.84	27	215.91	215.00	-11	7,776	-0.14%
2024/07/02	17	213.28	32.1	214.25	213.50	-15.1	7,685	-0.20%
2024/07/01	48.5	206.35	15	204.27	203.50	33.5	7,463	0.45%
2024/06/28	56	204.04	75.1	202.81	207.00	-19.1	7,435	-0.26%
2024/06/27	7.5	195.15	1	194.00	193.00	6.5	7,250	0.09%
2024/06/26	35	201.00	4	200.88	201.00	31	7,241	0.43%
2024/06/25	4	200.62	9.3	200.97	200.00	-5.3	7,281	-0.07%
2024/06/24	4.1	205.14	6.1	208.59	204.50	-2	7,392	-0.03%
2024/06/21	6.1	200.15	0.6	198.19	200.00	5.5	7,194	0.08%
2024/06/20	1.1	192.10	7.3	193.52	195.50	-6.2	7,139	-0.09%
2024/06/19	3.2	189.71	2.2	189.37	189.50	1	7,264	0.01%
2024/06/18	7.4	192.39	9	191.00	191.00	-1.6	7,290	-0.02%
2024/06/17	3.4	189.51	3	189.50	189.00	0.4	7,295	0.00%
2024/06/14	15.1	190.17	8	190.63	192.00	7.1	7,379	0.10%
2024/06/13	4.2	191.20	0	0.00	188.50	4.2	7,406	0.06%
2024/06/12	3	191.83	3	193.50	194.50	0	7,460	0.00%
2024/06/11	2	188.02	3.4	191.49	187.50	-1.4	7,543	-0.02%
2024/06/07	4.8	194.25	0	0.00	192.00	4.8	7,698	0.06%
2024/06/05	2	195.75	2.1	195.76	195.50	0	7,834	0.00%
2024/06/04	2.5	202.80	0	0.00	198.00	2.5	7,920	0.03%
2024/06/03	4.2	204.44	4	202.00	202.00	0.2	8,167	0.00%
2024/05/31	3.3	201.86	2	203.50	199.00	1.3	8,248	0.02%
2024/05/30	3.3	204.65	8	205.69	204.00	-4.8	8,261	-0.06%
2024/05/29	1	201.00	1	202.00	201.00	0	8,288	0.00%
2024/05/28	2.2	206.45	3	204.00	202.50	-0.8	8,311	-0.01%
2024/05/27	4	203.63	7	205.36	203.50	-3	8,295	-0.04%
2024/05/24	5	200.90	5	203.10	203.00	0	8,341	0.00%
2024/05/23	7	202.57	0.1	201.00	201.50	6.9	8,308	0.08%
2024/05/22	1	205.00	2	204.75	205.50	-1	8,438	-0.01%
2024/05/21	1	203.50	5	207.00	203.50	-4	8,606	-0.05%
2024/05/20	0.4	206.50	0	0.00	206.50	0.4	8,663	0.00%
2024/05/17	14	206.50	10	206.65	206.50	4	8,772	0.05%
2024/05/16	9	206.17	15.3	207.38	203.50	-6.3	8,896	-0.07%
2024/05/15	8	195.06	1	198.50	195.50	7	8,860	0.08%
2024/05/14	3.1	190.99	1	189.50	190.50	2.1	8,965	0.02%
2024/05/13	1.1	190.36	1	187.00	187.50	0.1	9,156	0.00%
2024/05/10	9.1	190.95	5	192.60	193.00	4.1	9,324	0.04%
2024/05/09	8	199.63	2	198.00	198.50	6	9,180	0.07%
2024/05/08	5.6	194.54	0	0.00	196.50	5.6	9,192	0.06%
2024/05/07	0	0.00	5	190.50	192.00	-5	9,454	-0.05%
2024/05/06	7.2	191.35	1	190.50	190.50	6.2	9,494	0.07%
2024/05/03	3.1	194.80	2	194.00	192.00	1.1	9,481	0.01%
2024/05/02	1	194.00	1	195.00	196.50	0	9,571	0.00%
2024/04/30	2.1	198.48	2	203.00	197.00	0.1	9,607	0.00%
2024/04/29	13	195.96	7	196.43	198.00	6	9,648	0.06%
2024/04/26	0	0.00	1	193.00	192.50	-1	9,791	-0.01%
2024/04/25	2	192.75	2.1	195.20	187.00	0	9,799	0.00%
2024/04/24	5.1	194.41	5	195.60	196.50	0.1	9,812	0.00%
2024/04/23	5.1	185.98	1	185.00	188.00	4.1	9,758	0.04%
2024/04/22	5.1	185.77	2	184.75	182.00	3.1	9,666	0.03%
2024/04/19	2.1	197.86	2	201.24	196.00	0.1	9,531	0.00%
2024/04/18	4.2	204.52	4.2	202.95	205.00	0	9,488	0.00%
2024/04/17	8.4	202.51	5	201.90	201.50	3.4	9,472	0.04%
2024/04/16	15.1	203.86	5	208.40	201.50	10.1	9,455	0.11%
2024/04/15	7.1	213.30	26	224.28	212.50	-18.9	9,443	-0.20%
2024/04/12	4	229.38	1	231.50	229.50	3	9,313	0.03%
2024/04/11	3.3	229.08	0	0.00	229.50	3.3	9,337	0.03%
2024/04/10	2.1	231.60	0	0.00	230.50	2.1	9,333	0.02%
2024/04/09	2	235.50	2	235.25	237.00	0	9,352	0.00%
2024/04/08	1	244.00	0	0.00	242.50	1	9,345	0.01%
2024/04/03	1	239.00	3	241.00	241.00	-2	9,259	-0.02%
2024/04/02	7.1	234.27	0	0.00	234.00	7.1	9,240	0.08%
2024/03/29	5	249.30	4	245.75	245.50	1	9,152	0.01%
2024/03/28	0	0.00	2	244.50	244.50	-2	9,107	-0.02%
2024/03/27	6	250.17	30	250.15	251.00	-24	9,052	-0.27%
2024/03/26	22	242.09	6	240.50	242.00	16	8,927	0.18%
2024/03/25	9	250.61	8	250.63	247.50	1	8,912	0.01%
2024/03/22	8	243.19	9.2	245.06	247.50	-1.2	8,866	-0.01%
2024/03/21	3.1	235.15	1	234.00	233.50	2.1	8,668	0.02%
2024/03/20	1.1	231.01	0	0.00	229.50	1.1	8,699	0.01%
2024/03/19	9	229.45	2	229.75	229.50	7	8,751	0.08%
2024/03/18	0	239.00	4	235.25	238.00	-4	8,684	-0.05%
2024/03/15	4	230.59	5	226.90	232.50	-1	8,689	-0.01%
2024/03/14	16.1	222.39	17	223.62	220.50	-0.9	8,659	-0.01%
2024/03/13	12.1	232.25	2	231.00	229.00	10.1	8,739	0.12%
2024/03/12	9.1	241.79	0	0.00	242.50	9.1	8,651	0.10%
2024/03/11	1.1	249.90	1	250.49	248.00	0.1	8,593	0.00%
2024/03/08	1.1	251.90	8	248.69	249.50	-6.9	8,641	-0.08%
2024/03/07	19.4	267.24	2	252.50	252.50	17.4	8,595	0.20%
2024/03/06	2	265.25	3	271.33	274.50	-1	8,335	-0.01%
2024/03/05	4	260.88	4	265.00	265.50	0	8,341	0.00%
2024/03/04	1	259.00	2	259.00	259.00	-1	8,359	-0.01%
2024/03/01	2	264.00	1	266.00	261.50	1	8,322	0.01%
2024/02/27	1	250.00	1	252.50	252.50	0	8,255	0.00%
2024/02/26	10	260.00	10	263.00	261.50	0	8,170	0.00%
2024/02/23	7	263.14	12	262.79	262.00	-5	8,128	-0.06%
2024/02/22	10	262.80	9	262.72	255.50	1	8,003	0.01%
2024/02/21	10	261.70	4	257.00	259.50	6	7,836	0.08%
2024/02/20	0	256.50	0	0.00	261.50	0	7,793	0.00%
2024/02/19	4	270.50	3	273.33	265.00	1	7,781	0.01%
2024/02/16	11	272.68	12	273.63	275.00	-1	7,674	-0.01%
2024/02/15	2	269.75	2	273.00	273.00	0	7,656	0.00%
2024/02/05	10	245.70	10	245.40	248.50	0	7,528	0.00%
2024/02/02	1	240.00	20.2	239.62	241.00	-19.2	7,755	-0.25%
2024/02/01	16	231.50	0	0.00	231.50	16	7,649	0.21%
2024/01/31	4	232.00	5	234.20	229.00	-1	7,741	-0.01%
2024/01/30	2	237.00	16	236.22	234.00	-14	7,738	-0.18%
2024/01/29	10	224.50	1	218.50	224.50	9	7,520	0.12%
2024/01/25	0	0.00	1	222.00	222.50	-1	7,651	-0.01%
2024/01/24	0	0.00	2	219.51	216.50	-2	7,583	-0.03%
2024/01/23	2	222.50	0	0.00	221.50	2	7,645	0.03%
2024/01/22	1	216.00	2	219.75	222.00	-1	7,580	-0.01%
2024/01/18	1.1	200.27	1	200.50	200.50	0.1	7,433	0.00%
2024/01/17	1	216.00	0.1	211.50	210.50	0.9	7,369	0.01%
2024/01/15	0	0.00	2	213.00	216.00	-2	7,379	-0.03%
2024/01/12	1.1	205.87	1	208.50	208.00	0.1	7,425	0.00%
2024/01/10	4	196.28	3	198.50	200.00	1	7,509	0.01%
2024/01/09	4	200.63	2	195.50	195.50	2	7,541	0.03%
2024/01/08	2	206.50	0	0.00	204.50	2	7,519	0.03%
2024/01/05	0	207.50	0	0.00	205.50	0	7,562	0.00%
2024/01/04	1	216.00	3	213.67	213.00	-2	7,600	-0.03%
2024/01/03	1	213.00	1	217.51	218.50	0	7,637	0.00%
2024/01/02	0	0.00	1	219.00	218.00	-1	7,643	-0.01%
2023/12/29	0	0.00	2.2	218.00	218.00	-2.2	7,716	-0.03%
2023/12/28	2.1	220.48	1	214.50	214.50	1.1	7,853	0.01%
2023/12/27	0	0.00	1	217.00	217.00	-1	8,073	-0.01%
2023/12/22	1	215.50	0	0.00	217.00	1	8,705	0.01%
2023/12/21	2	208.25	1	211.00	210.50	1	8,828	0.01%
2023/12/20	1	213.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	1	211.51	1	213.50	213.50	0	9,164	0.00%
2023/12/18	1	215.50	1	218.00	216.00	0	9,215	0.00%
2023/12/15	3	216.17	3	216.83	215.50	0	9,288	0.00%
2023/12/14	2	222.99	1	225.50	220.00	1	9,289	0.01%
2023/12/13	3	223.50	3	224.33	223.50	0	9,307	0.00%
2023/12/12	3	222.33	2.1	222.00	219.50	1	9,358	0.01%
2023/12/11	6	225.92	1.4	236.07	220.50	4.6	9,350	0.05%
2023/12/08	3.4	236.88	5.1	238.81	238.00	-1.7	9,317	-0.02%
2023/12/07	2	228.00	4	226.88	224.50	-2	9,137	-0.02%
2023/12/06	6	215.58	6	219.17	223.50	0	9,168	0.00%
2023/12/05	4.3	212.94	3	214.67	212.00	1.3	9,163	0.01%
2023/12/04	0	0.00	22	230.59	224.00	-22	9,137	-0.24%
2023/12/01	23	229.46	1	227.50	229.50	22	9,393	0.23%
2023/11/30	5.1	230.57	5	227.70	228.00	0.1	9,479	0.00%
2023/11/29	3	222.17	3	225.00	225.00	0	9,460	0.00%
2023/11/28	2	218.25	3	219.17	217.50	-1	9,624	-0.01%
2023/11/27	2	213.00	0	0.00	211.50	2	9,746	0.02%
2023/11/24	2	217.50	2	218.50	217.50	0	9,920	0.00%
2023/11/23	1	219.00	3	216.50	215.50	-2	9,995	-0.02%
2023/11/22	2	221.74	2	222.00	221.00	0	10,095	0.00%
2023/11/21	4	227.38	3	226.00	225.00	1	10,258	0.01%
2023/11/20	2	223.00	1	220.00	223.50	1	10,564	0.01%
2023/11/17	1	220.50	1	221.50	221.50	0	10,825	0.00%
2023/11/16	8	221.63	6	222.83	220.50	2	10,939	0.02%
2023/11/15	5	230.60	6	229.83	229.00	-1	10,990	-0.01%
2023/11/14	7	231.36	10.2	231.16	232.00	-3.2	11,656	-0.03%
2023/11/13	6	220.33	6	217.50	217.00	0	12,092	0.00%
2023/11/10	4	220.00	7	224.71	220.50	-3	12,229	-0.02%
2023/11/09	4	210.38	7	210.00	215.00	-3	12,137	-0.02%
2023/11/08	1	207.00	1	206.50	209.00	0	12,248	0.00%
2023/11/07	0	0.00	51	198.24	200.00	-51	12,491	-0.41%
2023/11/03	4	189.00	1	189.98	189.00	3	12,868	0.02%
2023/11/02	3	182.83	3	182.00	184.00	0	12,928	0.00%
2023/11/01	3	175.00	3	176.50	177.00	0	13,071	0.00%
2023/10/31	3	177.01	2	176.49	176.00	1	13,190	0.01%
2023/10/30	1	187.96	1	188.00	185.50	0	13,269	0.00%
2023/10/27	3	187.33	3.1	187.54	186.50	-0.1	13,444	0.00%
2023/10/26	3	190.83	1	192.99	187.00	2	13,636	0.01%
2023/10/25	2	202.50	1	201.50	200.50	1	13,652	0.01%
2023/10/24	2	196.98	2	195.25	201.50	0	13,863	0.00%
2023/10/20	2	191.50	0	0.00	192.50	2	14,232	0.01%
2023/10/19	1	196.00	2	198.25	197.50	-1	14,457	-0.01%
2023/10/18	1	199.50	2	202.50	198.50	-1	14,624	-0.01%
2023/10/17	7	212.50	5	208.41	207.50	2	14,675	0.01%
2023/10/16	4	212.50	2	215.25	215.00	2	14,732	0.01%
2023/10/13	0	224.00	1	223.50	223.00	-1	14,818	-0.01%
2023/10/12	1	221.50	1	223.50	223.50	0	14,832	0.00%
2023/10/11	0	0.00	1	223.50	218.00	-1	14,997	-0.01%
2023/10/06	1	220.50	0	0.00	221.00	1	15,293	0.01%
2023/10/05	14	223.39	5	221.30	222.50	9	15,490	0.06%
2023/10/04	8	219.19	10	219.85	221.00	-2	15,730	-0.01%
2023/10/03	5	219.40	8	222.31	219.00	-3	15,759	-0.02%
2023/10/02	12	225.92	6	222.33	215.50	6	15,638	0.04%
2023/09/28	5	215.50	9.1	217.07	219.50	-4.1	15,485	-0.03%
2023/09/27	4	209.00	3	207.33	211.50	1	15,348	0.01%
2023/09/26	9	208.89	7	208.36	204.00	2	15,546	0.01%
2023/09/25	6	212.42	11	214.86	211.00	-5	15,739	-0.03%
2023/09/22	0	0.00	0.1	200.50	201.00	-0.1	15,794	0.00%
2023/09/21	1	191.93	1	193.50	195.00	0	15,813	0.00%
2023/09/20	1	194.50	2	193.75	193.50	-1	15,888	-0.01%
2023/09/19	4	192.25	4	190.50	190.00	0	15,919	0.00%
2023/09/18	3.1	191.01	1.1	192.81	193.00	2	15,947	0.01%
2023/09/15	4	203.13	3	204.00	203.50	1	15,915	0.01%
2023/09/14	0.1	198.50	1.1	197.53	199.50	-1	16,237	-0.01%
2023/09/13	2	193.27	7	192.07	194.00	-5	16,324	-0.03%
2023/09/12	4	201.63	4	201.13	200.00	0	16,419	0.00%
2023/09/11	1	199.56	0	0.00	199.00	1	16,718	0.01%
2023/09/08	2	206.50	1	209.00	208.50	1	16,660	0.01%
2023/09/07	3	212.33	2	211.00	209.50	1	16,783	0.01%
2023/09/06	11	216.95	14.6	217.70	216.50	-3.6	16,895	-0.02%
2023/09/05	5	208.70	5	209.60	208.00	0	16,863	0.00%
2023/09/04	44	204.34	4	204.25	206.00	40	16,963	0.24%
2023/09/01	14.1	208.66	7	203.57	201.00	7.1	17,167	0.04%
2023/08/31	10	210.45	13.1	213.41	215.50	-3.1	17,119	-0.02%
2023/08/30	4	207.25	48	206.02	208.50	-44	17,335	-0.25%
2023/08/29	44	201.44	2	200.75	201.00	42	17,494	0.24%
2023/08/28	1	205.90	1	202.00	202.00	0	17,497	0.00%
2023/08/25	6.1	207.35	5	208.20	207.00	1.1	17,578	0.01%
2023/08/24	15	217.73	19	219.16	216.50	-4	17,675	-0.02%
2023/08/23	25	207.90	9	209.72	209.00	16	17,478	0.09%
2023/08/22	5	204.20	12	205.42	201.50	-7	17,694	-0.04%
2023/08/21	13	203.50	7	203.07	201.50	6	18,190	0.03%
2023/08/18	16	205.69	17.1	206.27	203.50	-1.1	18,218	-0.01%
2023/08/17	14	194.25	19.7	199.82	206.50	-5.7	17,771	-0.03%
2023/08/16	4.1	184.27	2.2	182.97	188.00	1.9	17,637	0.01%
2023/08/15	1	176.00	5	180.70	180.00	-4	18,217	-0.02%
2023/08/14	15	177.53	14	172.89	173.50	1	18,299	0.01%
2023/08/11	0	0.00	2	176.19	178.50	-2	18,279	-0.01%
2023/08/10	2.1	167.17	0.9	166.00	166.50	1.2	18,003	0.01%
2023/08/09	4	175.63	6	176.75	179.00	-2	17,778	-0.01%
2023/08/08	0	0.00	3	172.00	172.00	-3	17,596	-0.02%
2023/08/07	1	170.50	1	170.00	168.00	0	17,423	0.00%
2023/08/04	2.3	158.83	5	157.90	158.50	-2.7	17,245	-0.02%
2023/08/02	4	159.00	4	164.73	157.50	0	17,111	0.00%
2023/08/01	5.1	165.79	1	164.50	165.00	4.1	16,979	0.02%
2023/07/31	2	169.25	5	176.40	169.50	-3	16,856	-0.02%
2023/07/28	7	176.71	8	178.19	178.50	-1	16,700	-0.01%
2023/07/27	19.1	177.88	21	179.55	176.00	-1.9	16,663	-0.01%
2023/07/26	2.1	175.69	0	0.00	174.50	2.1	16,436	0.01%
2023/07/25	19.1	188.58	0	0.00	177.00	19.1	16,360	0.12%
2023/07/24	5	183.92	9.2	183.36	188.50	-4.2	16,090	-0.03%
2023/07/21	9	178.73	8	179.56	181.00	1	15,856	0.01%
2023/07/20	4.1	174.73	7	176.00	175.50	-2.9	15,743	-0.02%
2023/07/19	8.1	172.83	21	171.00	171.50	-12.9	15,678	-0.08%
2023/07/18	8	177.31	6	177.50	178.00	2	15,619	0.01%
2023/07/17	10.3	177.83	6	175.85	176.50	4.3	15,444	0.03%
2023/07/14	34	182.04	18.1	179.85	182.00	15.9	15,399	0.10%
2023/07/13	6.2	182.27	10	181.10	180.00	-3.8	15,223	-0.02%
2023/07/12	11	167.37	10	167.60	170.00	1	15,013	0.01%
2023/07/11	6.1	159.81	11	162.27	163.50	-4.9	14,816	-0.03%
2023/07/10	3	153.67	5	152.60	155.00	-2	14,581	-0.01%
2023/07/07	4	150.25	2	148.75	148.50	2	14,598	0.01%
2023/07/06	7	148.86	3	149.33	149.00	4	14,706	0.03%
2023/07/05	9	154.44	3	154.33	154.50	6	14,620	0.04%
2023/07/04	23	156.20	23	155.87	155.50	0	14,613	0.00%
2023/07/03	11	151.55	9	152.06	153.00	2	14,426	0.01%
2023/06/30	6	144.92	28	143.45	146.00	-22	14,134	-0.16%
2023/06/29	9	138.11	9	139.11	139.00	0	13,829	0.00%
2023/06/28	1	137.00	7	139.07	138.00	-6	13,872	-0.04%
2023/06/27	1	136.50	6.1	134.78	135.00	-5.1	13,928	-0.04%
2023/06/26	27	139.87	2	138.50	138.50	25	13,986	0.18%
2023/06/21	2	142.26	2	143.25	142.00	0	13,981	0.00%
2023/06/20	17	140.82	18	142.11	142.00	-1	14,126	-0.01%
2023/06/19	5	139.00	4	141.25	140.00	1	14,288	0.01%
2023/06/16	4	140.63	5	141.60	139.50	-1	14,268	-0.01%
2023/06/15	8	136.44	7.1	136.85	138.00	1	14,089	0.01%
2023/06/14	14	135.11	1	135.50	134.50	13	13,778	0.09%
2023/06/13	5	135.60	2	137.75	136.00	3	13,742	0.02%
2023/06/12	2	134.75	2	136.00	135.00	0	13,569	0.00%
2023/06/09	5.1	139.61	6.1	139.01	139.00	-1	13,416	-0.01%
2023/06/08	4	134.63	6	133.92	133.00	-2	13,188	-0.02%
2023/06/07	3	135.50	3.1	136.00	134.50	-0.1	13,041	0.00%
2023/06/06	3	130.50	4	129.38	130.00	-1	13,003	-0.01%
2023/06/05	9.1	132.10	9	132.89	133.00	0.1	12,873	0.00%
2023/06/02	5	128.60	14.3	129.53	128.00	-9.3	12,646	-0.07%
2023/06/01	6	123.50	7	123.57	125.00	-1	12,322	-0.01%
2023/05/31	21	123.69	9	122.56	122.00	12	12,268	0.10%
2023/05/30	13	123.88	25	123.72	125.00	-12	12,147	-0.10%
2023/05/29	17	121.06	6	120.92	121.50	11	12,068	0.09%
2023/05/26	10.5	125.28	7.1	122.74	121.50	3.5	12,263	0.03%
2023/05/25	5	118.80	17	119.35	122.50	-12	11,877	-0.10%
2023/05/24	5.1	110.10	2	109.75	111.50	3.1	11,324	0.03%
2023/05/23	11	112.46	5	110.70	110.50	6	11,271	0.05%
2023/05/22	2.1	116.38	3	114.50	113.50	-0.9	11,155	-0.01%
2023/05/19	1.1	109.96	14.1	109.94	113.50	-13	10,654	-0.12%
2023/05/18	11.1	100.51	20	102.23	103.50	-8.9	9,916	-0.09%
2023/05/17	12	94.93	9	96.52	97.90	3	9,528	0.03%
2023/05/15	1.1	95.49	0.2	95.90	96.70	1	9,348	0.01%
2023/05/12	0	0.00	5	94.00	95.50	-5	9,433	-0.05%
2023/05/11	2.1	96.74	0.1	95.70	95.00	2	9,485	0.02%
2023/05/10	1	97.90	1	96.20	96.20	0	9,558	0.00%
2023/05/08	4.1	99.18	1	98.00	97.20	3.1	9,808	0.03%
2023/05/05	9	97.72	14	98.36	98.10	-5	9,896	-0.05%
2023/05/04	3	95.83	0	0.00	96.70	3	10,067	0.03%
2023/05/03	1	96.70	0	0.00	96.70	1	10,151	0.01%
2023/05/02	2	98.60	0	0.00	98.20	2	10,195	0.02%
2023/04/28	7	98.77	0	0.00	98.60	7	10,223	0.07%
2023/04/27	5	98.70	3	98.00	98.50	2	10,153	0.02%
2023/04/25	1	98.00	1	96.20	96.40	0	10,097	0.00%
2023/04/24	2.2	101.70	1	100.00	101.50	1.2	10,049	0.01%
2023/04/21	2	99.50	1	98.00	98.20	1	10,022	0.01%
2023/04/20	1	99.90	0	0.00	100.00	1	10,003	0.01%
2023/04/19	2	102.25	0	0.00	101.50	2	10,094	0.02%
2023/04/18	0	0.00	2	101.50	101.50	-2	10,103	-0.02%
2023/04/17	1	103.00	20	102.25	102.50	-19	10,135	-0.19%
2023/04/14	9	101.28	3	99.57	99.20	6	10,082	0.06%
2023/04/13	1.1	100.95	2	100.00	99.30	-1	10,044	-0.01%
2023/04/12	1.2	103.30	3	102.33	102.50	-1.9	9,937	-0.02%
2023/04/11	7	101.36	9.3	103.78	103.00	-2.3	9,756	-0.02%
2023/04/10	2	98.10	8	98.40	98.80	-6	9,568	-0.06%
2023/04/07	3	94.93	2	95.10	95.30	1	9,463	0.01%
2023/04/06	7.1	94.62	4	94.10	94.10	3.1	9,350	0.03%
2023/03/31	12	98.06	2	97.65	97.30	10	9,237	0.11%
2023/03/30	0	0.00	31	97.85	97.80	-31	9,224	-0.34%
2023/03/29	8	97.69	1	99.60	96.70	7	9,142	0.08%
2023/03/28	3	97.67	10	97.89	97.70	-7	9,014	-0.08%
2023/03/27	6.1	95.75	23	97.00	98.00	-16.9	8,784	-0.19%
2023/03/24	29	93.87	15	93.71	94.00	14	8,744	0.16%
2023/03/23	26	93.77	8	94.93	93.20	18	8,620	0.21%
2023/03/22	16	94.89	55.1	95.70	95.40	-39.1	8,401	-0.47%
2023/03/21	0	0.00	16.3	91.74	92.50	-16.3	7,819	-0.21%
2023/03/20	5	90.00	0	0.00	90.20	5	7,651	0.07%
2023/03/17	0	0.00	3	88.70	89.50	-3	7,608	-0.04%
2023/03/16	1	86.70	1	88.00	86.80	0	7,566	0.00%
2023/03/14	0	0.00	1	89.40	88.10	-1	7,634	-0.01%
2023/03/13	0	0.00	1	87.00	89.30	-1	7,659	-0.01%
2023/03/10	28	87.69	22	87.65	87.70	6	7,646	0.08%
2023/03/09	12.2	89.37	6	89.00	89.40	6.2	7,705	0.08%
2023/03/08	5	92.92	3	92.50	92.50	2	7,507	0.03%
2023/03/07	2	92.70	51	91.98	93.00	-49	7,641	-0.64%
2023/03/06	60	90.96	4	91.60	90.90	56	7,540	0.74%
2023/03/03	6	90.75	1	90.80	90.40	5	7,685	0.07%
2023/03/02	1.1	90.76	1	89.50	89.90	0.1	7,714	0.00%
2023/03/01	0	0.00	11	92.89	90.80	-11	7,713	-0.14%
2023/02/24	1	91.50	9.1	91.18	92.10	-8.1	7,631	-0.11%
2023/02/23	0	0.00	9	89.08	89.00	-9	7,430	-0.12%
2023/02/22	3.1	87.17	15	87.20	87.10	-11.9	7,565	-0.16%
2023/02/21	24.1	89.43	5	89.48	88.60	19.1	7,570	0.25%
2023/02/20	1	89.10	5.1	89.40	88.50	-4.1	7,537	-0.05%
2023/02/17	4	87.20	2	86.85	87.70	2	7,443	0.03%
2023/02/16	1	87.60	6	87.95	88.10	-5	7,570	-0.07%
2023/02/15	6.1	86.91	2.5	86.90	87.10	3.6	7,865	0.05%
2023/02/14	1	86.60	4.4	86.95	86.50	-3.4	8,028	-0.04%
2023/02/13	3	86.23	2.1	85.82	86.50	0.9	8,196	0.01%
2023/02/10	25.4	85.70	2	85.30	85.10	23.4	8,434	0.28%
2023/02/09	7.3	86.49	7.3	87.21	86.90	0	8,363	0.00%
2023/02/08	13.2	87.95	0	0.00	87.80	13.2	8,250	0.16%
2023/02/07	6.3	87.89	0	0.00	88.00	6.3	8,254	0.08%
2023/02/06	20	90.66	126	90.22	89.50	-106	8,203	-1.29%	大賣/鉅額交易
2023/02/03	1	93.10	4.1	92.87	93.40	-3.1	8,194	-0.04%
2023/02/02	15	92.53	21	91.50	93.50	-6	8,215	-0.07%
2023/02/01	9	89.00	0	0.00	89.10	9	8,135	0.11%
2023/01/31	4	86.15	0	0.00	87.30	4	8,206	0.05%
2023/01/30	2	88.05	0	0.00	88.00	2	8,258	0.02%
2023/01/17	1	88.40	0	0.00	88.00	1	8,342	0.01%
2023/01/16	47.1	87.97	2	88.55	88.70	45.1	8,462	0.53%
2023/01/12	1	89.00	1	88.60	88.60	0	8,742	0.00%
2023/01/11	6	92.70	4	92.50	90.90	2	8,825	0.02%
2023/01/10	6.2	91.85	16	91.61	91.80	-9.8	8,935	-0.11%
2023/01/09	7	89.54	18.1	89.79	91.00	-11.1	9,201	-0.12%
2023/01/06	28	86.18	4	87.48	87.20	24	9,460	0.25%
2023/01/05	7	85.77	2	85.90	85.20	5	9,816	0.05%
2023/01/04	64	86.92	8	89.20	87.00	56	9,979	0.56%
2023/01/03	16	88.72	5	88.74	89.20	11	10,081	0.11%
2022/12/30	0	0.00	1	88.10	86.80	-1	10,259	-0.01%
2022/12/28	3.1	85.52	0	0.00	85.80	3.1	10,960	0.03%
2022/12/27	0.1	89.89	0	0.00	89.70	0.1	11,165	0.00%
2022/12/23	2	87.40	65	87.48	88.40	-63	11,992	-0.53%
2022/12/22	2	91.60	2	90.70	89.40	0	12,229	0.00%
2022/12/21	5	91.36	2	91.40	90.20	3	12,393	0.02%
2022/12/20	11	94.69	16	94.96	91.80	-5	12,656	-0.04%
2022/12/16	6.1	93.19	1	94.99	95.70	5.1	13,483	0.04%
2022/12/09	2	96.20	3	96.00	95.50	-1	14,169	-0.01%
2022/12/08	1	95.00	0	0.00	95.20	1	14,202	0.01%
2022/12/07	2	96.50	0	0.00	95.50	2	14,220	0.01%
2022/12/06	1.1	97.99	0	0.00	97.90	1.1	14,235	0.01%
2022/12/05	1.1	99.53	1	100.50	98.30	0.1	14,275	0.00%
2022/12/02	1	99.00	0.1	99.90	99.10	0.9	14,301	0.01%
2022/12/01	1	99.80	43	100.83	100.50	-42	14,353	-0.29%
2022/11/30	3	97.47	1	98.10	97.50	2	14,355	0.01%
2022/11/29	17.1	98.47	2	101.05	97.50	15.1	14,502	0.10%
2022/11/28	31	102.44	1	102.50	102.50	30	14,402	0.21%
2022/11/25	3	98.87	3	100.50	100.00	0	14,421	0.00%
2022/11/24	0.1	99.80	2	99.80	100.50	-2	14,483	-0.01%
2022/11/23	11	98.48	15.9	98.84	98.70	-4.9	14,507	-0.03%
2022/11/22	7	96.44	0.1	97.00	97.10	6.9	14,530	0.05%
2022/11/21	1	98.40	4	99.43	98.50	-3	14,571	-0.02%
2022/11/18	8	98.44	97	99.80	97.10	-89	14,534	-0.61%
2022/11/17	95.1	98.65	7.1	98.21	98.70	88	14,434	0.61%
2022/11/16	0	0.00	1	96.70	96.80	-1	14,513	-0.01%
2022/11/15	1	95.70	0.1	95.60	95.60	0.9	14,608	0.01%
2022/11/14	3	96.90	10.1	97.54	97.30	-7.1	14,948	-0.05%
2022/11/11	5	95.42	3	96.62	94.00	2	15,166	0.01%
2022/11/10	3	93.87	7.1	93.39	94.00	-4	15,028	-0.03%
2022/11/09	9	91.56	15	91.47	92.00	-6	15,278	-0.04%
2022/11/08	7	91.56	6.7	91.41	89.20	0.3	15,431	0.00%
2022/11/07	5	89.18	47.2	89.46	87.60	-42.2	15,185	-0.28%
2022/11/04	40.1	88.10	0	0.00	88.10	40.1	15,145	0.26%
2022/11/03	2.1	87.93	2	87.60	87.80	0.1	15,102	0.00%
2022/11/02	4	87.55	18	87.17	88.20	-14	15,053	-0.09%
2022/11/01	4	85.83	5	86.48	86.50	-1	15,093	-0.01%
2022/10/31	7	83.96	11	84.65	85.60	-4	14,949	-0.03%
2022/10/28	3	82.70	3	82.13	82.10	0	14,853	0.00%
2022/10/27	5	79.26	9	79.90	81.50	-4	14,807	-0.03%
2022/10/26	5	77.04	2	77.30	76.90	3	14,684	0.02%
2022/10/25	1	79.30	1	79.10	78.40	0	14,672	0.00%
2022/10/24	4	80.75	4	81.63	80.00	0	14,785	0.00%
2022/10/21	9	80.86	6	80.23	79.90	3	14,848	0.02%
2022/10/20	12	80.78	7	81.07	82.30	5	14,883	0.03%
2022/10/19	3	83.77	6	84.87	83.00	-3	14,935	-0.02%
2022/10/18	1.5	83.70	0	0.00	83.00	1.5	15,190	0.01%
2022/10/17	9	84.27	4	84.30	84.60	5	15,263	0.03%
2022/10/14	28	90.69	15	88.99	88.00	13	15,056	0.09%
2022/10/13	13	90.43	19	91.82	88.80	-6	14,846	-0.04%
2022/10/12	3	87.83	7	88.17	90.50	-4	14,838	-0.03%
2022/10/11	18	84.96	1	85.70	85.10	17	15,139	0.11%
2022/10/07	2	93.07	0	0.00	91.50	2	15,242	0.01%
2022/10/06	14.1	95.02	16	95.30	94.80	-1.9	15,505	-0.01%
2022/10/05	85	93.55	4	94.98	94.60	81	15,616	0.52%
2022/10/04	11	93.62	13	93.34	92.90	-2	15,765	-0.01%
2022/10/03	11	94.22	10	93.86	93.80	1	15,903	0.01%
2022/09/30	9	89.84	12.5	90.88	92.80	-3.5	15,691	-0.02%
2022/09/29	4.7	87.02	2	89.65	86.00	2.7	15,337	0.02%
2022/09/27	4	97.88	2.8	95.69	94.00	1.2	15,426	0.01%
2022/09/26	1	97.40	1	96.70	97.00	0	15,254	0.00%
2022/09/23	12	98.10	14.4	99.60	102.00	-2.4	15,044	-0.02%
2022/09/22	3	94.10	4.8	94.16	95.00	-1.8	14,706	-0.01%
2022/09/21	3	90.83	9	92.02	93.70	-6	14,786	-0.04%
2022/09/20	5	90.34	6.9	90.77	91.10	-1.9	14,894	-0.01%
2022/09/19	0.4	89.22	2	89.96	88.10	-1.7	15,034	-0.01%
2022/09/06	3	78.30	1	79.20	77.70	2	15,220	0.01%
2022/09/05	5	79.30	3	79.50	78.60	2	15,777	0.01%
2022/09/02	2	80.55	3	80.40	80.10	-1	16,650	-0.01%
2022/09/01	7.1	81.80	0	81.30	81.00	7.1	17,967	0.04%
2022/08/31	1	83.00	4	83.60	83.60	-3	18,273	-0.02%
2022/08/30	0	82.00	5	82.50	82.10	-5	18,237	-0.03%
2022/08/29	12	80.54	1	80.90	80.50	11	18,158	0.06%
2022/08/26	5	83.86	5	83.42	83.40	0	18,113	0.00%
2022/08/25	6	82.82	19	84.13	83.80	-13	18,032	-0.07%
2022/08/24	4	80.30	0	0.00	80.30	4	17,975	0.02%
2022/08/22	6	83.55	6	84.97	82.10	0	18,094	0.00%
2022/08/19	3.1	83.44	4	84.35	83.10	-0.9	18,040	-0.01%
2022/08/18	1.1	82.24	3	82.93	83.00	-1.9	18,263	-0.01%
2022/08/17	1	82.50	50	82.57	82.70	-49	18,257	-0.27%
2022/08/16	50	82.30	3	81.50	82.30	47	18,279	0.26%
2022/08/15	1	80.10	5	80.44	80.50	-4	18,163	-0.02%
2022/08/12	1	78.30	0	0.00	78.60	1	18,131	0.01%
2022/08/11	9	80.73	9	79.66	79.00	0	18,111	0.00%
2022/08/10	25	78.76	22.1	79.02	79.30	2.9	18,135	0.02%
2022/08/09	0	0.00	5	75.22	77.50	-5	17,820	-0.03%
2022/08/08	0	0.00	49	70.01	73.90	-49	17,699	-0.28%
2022/08/05	3	72.00	69	71.08	72.00	-66	17,868	-0.37%
2022/08/04	48	74.94	37	74.32	72.00	11	17,561	0.06%
2022/08/03	2	81.10	4	80.18	79.90	-2	17,371	-0.01%
2022/08/02	5	79.30	11	80.14	80.40	-6	17,544	-0.03%
2022/08/01	5	80.60	12	81.04	81.10	-7	17,685	-0.04%
2022/07/29	43	81.79	44	82.45	81.30	-1	17,828	-0.01%
2022/07/28	33	81.33	11	81.27	81.30	22	18,013	0.12%
2022/07/27	0	0.00	17	80.66	82.00	-17	17,969	-0.09%
2022/07/26	11	80.84	13	81.70	80.60	-2	17,962	-0.01%
2022/07/25	12	83.16	45	84.44	82.00	-33	18,124	-0.18%
2022/07/22	62	83.21	7	83.27	83.20	55	18,249	0.30%
2022/07/21	10	82.00	14	82.80	82.70	-4	18,378	-0.02%
2022/07/20	12	82.19	22	82.55	82.00	-10	18,350	-0.05%
2022/07/19	12	79.73	23	79.81	79.30	-11	18,343	-0.06%
2022/07/18	14	78.27	7	78.56	78.60	7	18,432	0.04%
2022/07/15	21	78.12	20	78.70	78.10	1	18,611	0.01%
2022/07/14	37	75.36	46	75.75	78.00	-9	18,439	-0.05%
2022/07/13	5	73.64	12	73.43	72.80	-7	18,099	-0.04%
2022/07/12	3	70.70	7	70.54	69.30	-4	17,954	-0.02%
2022/07/11	2	72.05	4	72.85	73.00	-2	17,971	-0.01%
2022/07/08	9	71.31	11	71.91	72.00	-2	17,874	-0.01%
2022/07/07	120	67.89	50	67.92	69.60	70	17,515	0.40%	大買/
2022/07/06	84	67.02	15	66.99	67.80	69	17,041	0.41%
2022/07/05	14	65.87	16	66.30	66.70	-2	16,886	-0.01%
2022/07/04	31	66.19	233	66.86	67.80	-202	16,571	-1.22%	大賣/鉅額交易
2022/07/01	6	72.09	6	70.50	68.50	0	16,229	0.00%
2022/06/30	13	77.80	65	82.64	76.10	-52	15,884	-0.33%
2022/06/29	70	84.57	9	85.11	84.50	61	15,899	0.38%
2022/06/28	8	85.23	9	84.63	84.50	-1	15,979	-0.01%
2022/06/27	214	83.13	10	85.12	85.50	204	16,184	1.26%	大買/鉅額交易
2022/06/24	21	83.74	18	83.49	83.00	3	16,060	0.02%
2022/06/23	1	80.80	78	80.03	79.50	-77	15,859	-0.49%
2022/06/21	4	80.45	5	80.20	80.90	-1	15,950	-0.01%
2022/06/20	10	79.26	11	79.84	78.00	-1	16,223	-0.01%
2022/06/17	2	80.40	7.7	79.91	79.70	-5.7	16,427	-0.03%
2022/06/16	18.7	86.15	15.5	86.36	83.10	3.2	16,176	0.02%
2022/06/15	63.3	90.47	24.2	88.44	87.60	39.1	16,094	0.24%
2022/06/14	50.2	91.07	262	88.44	91.00	-211.8	15,995	-1.32%	大賣/鉅額交易
2022/06/13	23	93.01	27	93.40	93.70	-4	15,559	-0.03%
2022/06/10	20	89.21	49.1	89.28	92.90	-29.1	14,723	-0.20%
2022/06/09	18.2	81.98	77	82.55	84.50	-58.8	13,433	-0.44%
2022/06/08	13	80.35	0	0.00	79.80	13	13,093	0.10%
2022/06/07	0	0.00	6	80.27	80.30	-6	13,185	-0.05%
2022/06/06	1	79.70	0	0.00	79.70	1	13,305	0.01%
2022/06/02	0	0.00	1	81.30	81.10	-1	13,452	-0.01%
2022/06/01	3	82.73	2	82.00	81.00	1	13,610	0.01%
2022/05/31	1	81.60	3.5	81.20	81.30	-2.5	13,574	-0.02%
2022/05/30	1	80.00	19	79.93	80.90	-18	13,569	-0.13%
2022/05/27	7	76.91	3.1	76.97	77.60	3.9	13,579	0.03%
2022/05/26	23.1	77.89	13	78.40	76.10	10.1	13,660	0.07%
2022/05/25	3.1	80.00	0	0.00	79.80	3.1	13,603	0.02%
2022/05/24	17	79.91	3	80.23	79.40	14	13,724	0.10%
2022/05/23	3	82.37	13	82.95	81.90	-10	13,716	-0.07%
2022/05/20	13	82.08	5	82.40	81.60	8	13,890	0.06%
2022/05/19	20	82.92	16	83.19	82.60	4	14,125	0.03%
2022/05/18	20	86.71	31	86.13	85.40	-11	14,076	-0.08%
2022/05/17	11	85.03	11	86.38	87.10	0	14,059	0.00%
2022/05/16	29	87.06	18	86.14	86.10	11	14,156	0.08%
2022/05/13	26	85.31	37.2	85.38	85.50	-11.2	14,000	-0.08%
2022/05/12	0	0.00	3	83.80	82.20	-3	13,723	-0.02%
2022/05/11	10	82.79	7	83.39	82.20	3	13,722	0.02%
2022/05/10	10	81.55	10	82.00	82.00	0	13,907	0.00%
2022/05/09	1	83.60	9	83.43	83.50	-8	13,933	-0.06%
2022/05/06	19	81.78	0	0.00	81.80	19	14,152	0.13%
2022/05/05	13	86.23	13	86.22	85.00	0	14,313	0.00%
2022/05/04	1	85.00	1	84.70	84.70	0	14,319	0.00%
2022/05/03	7	83.71	7	83.54	83.60	0	14,642	0.00%
2022/04/29	12	85.76	15	84.62	83.00	-3	14,949	-0.02%
2022/04/28	21	83.87	23	84.05	84.40	-2	15,188	-0.01%
2022/04/27	4	78.23	5	79.76	82.20	-1	15,409	-0.01%
2022/04/26	10	79.57	10	78.84	78.90	0	15,952	0.00%
2022/04/25	9.6	79.78	18	80.41	78.20	-8.4	17,592	-0.05%
2022/04/22	6.1	84.54	0	0.00	83.20	6.1	18,309	0.03%
2022/04/21	4	85.85	28	87.03	88.60	-24	18,150	-0.13%
2022/04/20	6	83.33	9	84.03	83.90	-3	17,843	-0.02%
2022/04/19	1	80.90	0	0.00	81.90	1	17,777	0.01%
2022/04/18	3	79.73	2	79.25	79.00	1	17,769	0.01%
2022/04/15	22	81.45	0	0.00	80.40	22	17,699	0.12%
2022/04/14	2	83.90	10	84.21	84.70	-8	17,725	-0.05%
2022/04/13	3	81.90	3	81.50	82.70	0	17,740	0.00%
2022/04/12	0	0.00	2	81.25	81.50	-2	17,866	-0.01%
2022/04/11	11	81.25	0	0.00	80.60	11	18,185	0.06%
2022/04/08	2	85.60	1	86.90	84.30	1	18,338	0.01%
2022/04/07	2	83.95	2	85.15	83.70	0	18,264	0.00%
2022/04/06	10	88.46	9	87.12	86.50	1	18,269	0.01%
2022/04/01	40	88.86	68	87.90	88.10	-28	18,349	-0.15%
2022/03/31	32	86.28	7	85.54	85.00	25	18,987	0.13%
2022/03/30	9	86.82	9	86.77	87.50	0	19,497	0.00%
2022/03/29	13	85.48	16	84.95	84.90	-3	19,574	-0.02%
2022/03/28	3	84.80	2	84.25	84.10	1	19,911	0.01%
2022/03/25	14	85.16	5	84.18	84.30	9	20,157	0.04%
2022/03/24	3	84.10	3	84.77	84.60	0	19,981	0.00%
2022/03/23	17	84.58	24	83.63	84.00	-7	19,952	-0.04%
2022/03/22	4	82.60	18	83.18	83.20	-14	19,614	-0.07%
2022/03/21	5	81.28	4	80.43	81.10	1	19,165	0.01%
2022/03/18	38	79.48	57	79.76	80.20	-19	19,076	-0.10%
2022/03/17	56	75.34	65	76.42	78.00	-9	18,924	-0.05%
2022/03/16	16	72.01	19.1	72.05	72.70	-3.1	18,806	-0.02%
2022/03/15	1	73.80	0	0.00	73.70	1	19,070	0.01%
2022/03/14	10	76.45	5.1	76.22	76.20	4.9	19,058	0.03%
2022/03/11	8	77.35	3	77.20	77.50	5	19,096	0.03%
2022/03/10	2.2	77.01	4	77.25	77.40	-1.8	19,112	-0.01%
2022/03/09	3.1	74.24	6	74.18	74.50	-2.9	19,083	-0.02%
2022/03/08	4	73.88	5.4	76.74	73.00	-1.4	19,352	-0.01%
2022/03/07	32	77.03	10	76.83	75.90	22	19,490	0.11%
2022/03/04	20	80.57	10	81.59	79.90	10	19,604	0.05%
2022/03/03	3.2	81.95	2	81.45	81.20	1.2	19,587	0.01%
2022/03/02	11.2	81.83	4	82.05	82.00	7.2	19,606	0.04%
2022/03/01	4	83.00	26	82.82	83.00	-22	19,523	-0.11%
2022/02/25	28	81.26	58	81.54	80.70	-30	19,416	-0.15%
2022/02/24	29	81.74	14	81.96	80.90	15	19,268	0.08%
2022/02/23	5	81.18	10	81.61	82.60	-5	19,255	-0.03%
2022/02/22	8	78.84	1	80.00	79.10	7	19,533	0.04%
2022/02/21	11	82.63	5	82.24	81.50	6	19,734	0.03%
2022/02/18	5.2	82.06	12	81.49	82.30	-6.8	19,605	-0.03%
2022/02/17	28.5	82.94	22	82.60	81.70	6.5	19,788	0.03%
2022/02/16	9	82.11	11	82.44	82.20	-2	20,081	-0.01%
2022/02/15	8	80.45	6	79.68	79.70	2	20,243	0.01%
2022/02/14	12.2	80.23	8	80.88	80.90	4.2	20,233	0.02%
2022/02/11	3	81.00	12	80.86	80.50	-9	20,318	-0.04%
2022/02/10	64	81.50	59	80.58	80.30	5	20,465	0.02%
2022/02/09	22	81.70	21	82.11	82.00	1	20,238	0.00%
2022/02/08	23	81.04	34	81.64	82.30	-11	20,134	-0.05%
2022/02/07	7	78.26	8	78.05	79.20	-1	20,136	0.00%
2022/01/26	36	75.22	37	75.16	75.30	-1	19,988	-0.01%
2022/01/25	23.1	77.60	58	77.36	74.60	-34.9	20,253	-0.17%
2022/01/24	62	78.45	19	78.69	78.40	43	19,943	0.22%
2022/01/21	59	80.33	62	80.83	79.80	-3	19,748	-0.02%
2022/01/20	60	85.11	11	85.37	84.20	49	19,449	0.25%
2022/01/19	57	84.79	64	85.50	88.50	-7	19,270	-0.04%
2022/01/18	471	84.91	159.1	84.58	86.50	311.9	18,766	1.66%	大買/大賣/鉅額交易
2022/01/17	23	81.49	46	80.33	81.90	-23	17,478	-0.13%
2022/01/14	1	74.20	2	74.00	74.60	-1	17,043	-0.01%
2022/01/13	2	74.20	4	73.50	73.40	-2	17,029	-0.01%
2022/01/12	0	0.00	1	74.00	73.10	-1	17,087	-0.01%
2022/01/11	1	72.60	0	0.00	73.00	1	17,225	0.01%
2022/01/07	9	73.86	0	0.00	73.80	9	17,320	0.05%
2022/01/06	3	76.00	0.3	75.90	75.70	2.7	17,216	0.02%
2022/01/05	2	76.95	52	77.46	76.90	-50	17,223	-0.29%
2022/01/04	69	79.46	23	80.01	79.80	46	17,119	0.27%
2022/01/03	10	78.70	10	77.98	78.40	0	17,047	0.00%
2021/12/30	1	76.00	2	76.30	76.00	-1	17,006	-0.01%
2021/12/29	11	76.96	12	75.73	77.00	-1	17,188	-0.01%
2021/12/28	20	76.14	66.4	75.60	75.30	-46.4	17,376	-0.27%
2021/12/27	62	79.80	49	80.73	76.80	13	17,290	0.08%
2021/12/24	22	78.94	38	78.93	79.50	-16	16,521	-0.10%
2021/12/23	14	77.39	8	77.25	76.10	6	16,079	0.04%
2021/12/22	14	76.39	18	76.40	76.80	-4	16,097	-0.02%
2021/12/21	10	74.77	23	74.51	74.80	-13	16,350	-0.08%
2021/12/20	3	71.80	3	72.10	72.10	0	16,748	0.00%
2021/12/17	0	0.00	6	72.47	71.80	-6	17,353	-0.03%
2021/12/16	5	71.86	16	72.29	72.90	-11	18,473	-0.06%
2021/12/14	3	70.33	0	0.00	69.70	3	19,915	0.02%
2021/12/13	39	70.98	31	70.85	70.80	8	19,967	0.04%
2021/12/10	10	72.12	16	72.05	71.80	-6	20,003	-0.03%
2021/12/09	10	72.85	10	74.44	71.80	0	20,153	0.00%
2021/12/08	5	72.30	8	72.04	71.70	-3	20,243	-0.01%
2021/12/07	12	71.73	8	72.33	71.40	4	20,510	0.02%
2021/12/06	45.1	71.96	3	72.00	71.50	42.1	20,847	0.20%
2021/12/03	3	73.20	1	73.60	73.10	2	21,083	0.01%
2021/12/02	17.5	74.46	2	75.35	73.40	15.5	21,248	0.07%
2021/12/01	6	73.78	6	74.12	74.80	0	21,001	0.00%
2021/11/30	5	72.02	18	72.99	71.90	-13	20,871	-0.06%
2021/11/29	2	68.60	15	68.25	70.20	-13	20,898	-0.06%
2021/11/26	7	68.93	4	70.45	68.60	3	21,168	0.01%
2021/11/25	6	71.35	12.1	70.85	70.60	-6.1	21,544	-0.03%
2021/11/24	7	70.39	1	69.50	71.70	6	21,825	0.03%
2021/11/23	17	70.38	2	70.30	69.50	15	22,059	0.07%
2021/11/22	6	71.42	2	71.70	71.20	4	22,250	0.02%
2021/11/19	18	72.17	5	72.88	72.00	13	22,468	0.06%
2021/11/18	12	76.69	12.2	77.38	74.30	-0.2	22,692	0.00%
2021/11/17	16.1	75.94	5	75.60	76.60	11.1	22,937	0.05%
2021/11/16	7	76.21	8	76.45	76.10	-1	23,234	0.00%
2021/11/15	20.2	75.89	18	76.46	77.10	2.2	23,129	0.01%
2021/11/12	20	72.48	21.1	73.35	72.90	-1.1	22,814	0.00%
2021/11/11	2	70.15	18	70.50	70.30	-16	22,494	-0.07%
2021/11/09	0	0.00	4.1	71.87	71.40	-4.1	22,333	-0.02%
2021/11/08	8	69.06	4	69.73	68.90	4	22,056	0.02%
2021/11/05	14	70.51	12	70.53	69.80	2	22,045	0.01%
2021/11/04	11	70.94	18	71.03	70.50	-7	21,995	-0.03%
2021/11/03	12	67.73	6	68.82	69.20	6	21,721	0.03%
2021/11/02	10	68.80	49	69.09	68.70	-39	21,595	-0.18%
2021/11/01	20	66.78	6	66.62	66.80	14	21,179	0.07%
2021/10/29	1	67.20	8	66.49	66.40	-7	21,456	-0.03%
2021/10/28	2	66.35	1	66.00	66.10	1	21,356	0.00%
2021/10/27	9	66.03	2	66.60	66.50	7	21,276	0.03%
2021/10/26	14	67.48	15	67.04	66.10	-1	21,051	0.00%
2021/10/25	29	66.43	4	66.55	67.60	25	20,900	0.12%
2021/10/22	20	68.18	36	68.63	69.50	-16	20,581	-0.08%
2021/10/21	3	64.97	1	66.50	65.40	2	20,217	0.01%
2021/10/20	12	65.79	9	65.02	65.60	3	20,230	0.01%
2021/10/19	8	66.14	5	65.44	65.20	3	20,243	0.01%
2021/10/18	9	64.36	8	63.86	64.00	1	20,262	0.00%
2021/10/15	3	65.50	4	65.80	65.40	-1	20,318	0.00%
2021/10/14	0	0.00	3	64.57	63.60	-3	20,393	-0.01%
2021/10/13	3	64.47	1	65.90	63.50	2	20,486	0.01%
2021/10/12	6	66.68	5	66.62	66.50	1	20,602	0.00%
2021/10/08	14	67.21	18	67.65	67.20	-4	20,877	-0.02%
2021/10/07	19	64.66	31	65.57	66.20	-12	20,748	-0.06%
2021/10/06	7	64.01	4	62.63	61.90	3	20,929	0.01%
2021/10/05	3	62.10	9	64.29	65.30	-6	21,158	-0.03%
2021/10/04	4	62.48	3	62.63	61.10	1	21,377	0.00%
2021/10/01	10	64.29	12	62.75	62.00	-2	21,852	-0.01%
2021/09/30	9	64.96	9	64.91	65.00	0	22,125	0.00%
2021/09/29	27.1	66.54	20	65.56	64.40	7.1	22,091	0.03%
2021/09/28	21	67.23	16	67.11	68.30	5	21,963	0.02%
2021/09/27	32.1	68.22	14.4	67.97	67.80	17.7	21,377	0.08%
2021/09/24	19	74.19	63	74.03	73.20	-44	20,841	-0.21%
2021/09/23	54	76.61	80.5	76.32	75.20	-26.5	20,504	-0.13%
2021/09/22	25	72.53	6	72.70	74.00	19	19,655	0.10%
2021/09/17	53.4	72.47	61.1	72.13	74.00	-7.7	19,780	-0.04%
2021/09/16	42	67.42	1.2	67.93	68.10	40.8	19,538	0.21%
2021/09/15	3	67.60	7.5	67.74	67.90	-4.5	20,570	-0.02%
2021/09/14	6	67.10	7	66.57	67.10	-1	21,067	0.00%
2021/09/13	28.1	67.85	16	67.21	66.80	12.1	21,772	0.06%
2021/09/10	9	70.28	5	70.60	71.40	4	22,090	0.02%
2021/09/09	45	68.69	50	67.83	69.00	-5	22,192	-0.02%
2021/09/08	2	63.80	27	64.96	63.40	-25	21,866	-0.11%
2021/09/07	12	68.24	4	69.25	67.50	8	21,743	0.04%
2021/09/06	4	71.43	13	70.95	71.00	-9	21,739	-0.04%
2021/09/03	12	72.43	10	71.82	72.80	2	22,282	0.01%
2021/09/02	45.1	73.23	46	72.91	71.80	-0.9	22,925	0.00%
2021/09/01	4.1	73.17	26	73.08	73.90	-21.9	22,892	-0.10%
2021/08/31	45	72.29	13	72.21	73.50	32	22,774	0.14%
2021/08/30	7	69.16	7	69.67	70.20	0	22,515	0.00%
2021/08/27	9	68.80	22	68.57	67.00	-13	22,888	-0.06%
2021/08/26	29	71.70	11	71.82	71.00	18	22,684	0.08%
2021/08/25	29.5	73.11	85	72.38	73.60	-55.5	22,699	-0.24%
2021/08/24	90	71.64	26	70.55	71.90	64	22,793	0.28%
2021/08/23	40	68.05	28	68.40	68.40	12	22,466	0.05%
2021/08/20	30	67.68	22	67.91	68.30	8	21,927	0.04%
2021/08/19	5	63.30	0	0.00	62.10	5	21,540	0.02%
2021/08/18	3	63.03	5	61.10	64.20	-2	21,563	-0.01%
2021/08/17	2	59.80	0	0.00	58.40	2	21,806	0.01%
2021/08/16	0	0.00	5	61.50	61.80	-5	21,904	-0.02%
2021/08/13	9	65.20	11	63.01	63.00	-2	22,091	-0.01%
2021/08/11	1	68.50	1.3	65.92	66.70	-0.3	22,430	0.00%
2021/08/10	0	0.00	2	68.25	67.60	-2	22,891	-0.01%
2021/08/09	6	71.07	11	70.37	69.80	-5	23,158	-0.02%
2021/08/06	1	72.20	2	71.75	72.00	-1	23,356	0.00%
2021/08/05	6	72.77	1	71.90	71.60	5	23,597	0.02%
2021/08/04	16	74.38	11	76.47	72.90	5	23,730	0.02%
2021/08/03	2	73.00	4	73.10	72.80	-2	23,608	-0.01%
2021/08/02	4	72.23	0	0.00	72.60	4	23,615	0.02%
2021/07/30	5	71.82	2	72.00	71.50	3	23,555	0.01%
2021/07/29	2	72.30	2	72.15	72.50	0	23,566	0.00%
2021/07/28	0	0.00	1.1	71.79	72.20	-1.1	23,539	0.00%
2021/07/27	1	76.60	2	72.55	73.00	-1	23,608	0.00%
2021/07/26	7	75.74	10	75.54	75.80	-3	23,587	-0.01%
2021/07/23	9	74.01	7	73.67	73.70	2	23,536	0.01%
2021/07/22	20	76.08	19	75.66	75.60	1	23,612	0.00%
2021/07/21	60	74.90	59.3	74.51	74.00	0.7	23,653	0.00%
2021/07/20	5	73.20	6	74.43	74.90	-1	23,966	0.00%
2021/07/19	6	76.27	5	77.50	75.50	1	24,015	0.00%
2021/07/16	5	76.84	2	76.90	77.40	3	23,986	0.01%
2021/07/15	7	77.29	61	80.49	77.90	-54	23,945	-0.23%
2021/07/14	62	80.13	0	0.00	80.10	62	23,673	0.26%
2021/07/13	14	80.69	9	81.53	79.50	5	23,558	0.02%
2021/07/12	17	79.80	14	80.71	80.00	3	23,234	0.01%
2021/07/09	9	78.23	9	77.70	77.10	0	22,821	0.00%
2021/07/08	24	75.02	31.2	75.04	77.90	-7.2	22,565	-0.03%
2021/07/07	12	72.76	12	73.22	71.50	0	22,038	0.00%
2021/07/06	5	70.18	10	69.23	70.50	-5	21,536	-0.02%
2021/07/05	11.3	69.37	13	69.42	69.00	-1.7	21,469	-0.01%
2021/07/01	4	66.90	20	66.80	66.90	-16	21,323	-0.08%
2021/06/30	11	67.57	2	66.90	66.90	9	21,245	0.04%
2021/06/29	13	67.58	17	66.93	68.60	-4	21,157	-0.02%
2021/06/28	11	68.88	10	68.53	68.50	1	20,979	0.00%
2021/06/25	29	68.88	29.5	68.58	67.50	-0.5	20,524	0.00%
2021/06/24	55	66.32	30	66.26	66.60	25	19,750	0.13%
2021/06/23	3	62.43	44.7	65.42	67.30	-41.7	18,688	-0.22%
2021/06/22	36	62.90	12.1	63.87	61.20	23.9	18,167	0.13%
2021/06/21	9	61.24	21	61.47	62.20	-12	17,304	-0.07%
2021/06/18	39	59.55	89.1	59.49	58.20	-50.1	16,717	-0.30%
2021/06/17	0	0.00	56	59.34	59.30	-56	16,341	-0.34%
2021/06/16	107	59.00	56	59.44	58.90	51	16,350	0.31%	大買/
2021/06/15	160	59.30	108	60.16	59.60	52	16,266	0.32%	大買/大賣/
2021/06/11	27	59.69	15	58.97	58.70	12	16,170	0.07%
2021/06/10	22	58.93	67.6	59.85	61.50	-45.6	15,582	-0.29%
2021/06/09	1	56.40	2	58.35	57.00	-1	14,780	-0.01%
2021/06/08	3	56.87	12	57.68	58.00	-9	14,714	-0.06%
2021/06/07	3	55.70	4	56.48	57.10	-1	14,632	-0.01%
2021/06/04	47	58.17	135	57.95	55.60	-88	14,561	-0.60%	大賣/
2021/06/03	88.3	57.60	0	0.00	57.60	88.3	14,382	0.61%
2021/06/02	7	57.07	3	57.00	57.40	4	15,129	0.03%
2021/06/01	23	56.79	22.1	56.84	57.10	0.9	15,199	0.01%
2021/05/31	7.1	54.07	33	54.70	55.20	-25.9	15,227	-0.17%
2021/05/28	3	52.57	4	52.83	53.10	-1	15,469	-0.01%
2021/05/27	8	52.04	0	0.00	52.50	8	15,987	0.05%
2021/05/26	27	53.42	2	53.30	53.10	25	16,018	0.16%
2021/05/25	7	53.73	30	54.39	53.70	-23	16,292	-0.14%
2021/05/24	4	51.88	24	51.99	52.40	-20	16,165	-0.12%
2021/05/21	6	50.92	20	51.25	51.00	-14	16,101	-0.09%
2021/05/20	10	50.94	7	49.81	49.15	3	16,063	0.02%
2021/05/19	57	50.53	28	50.85	50.80	29	16,355	0.18%
2021/05/18	24	49.79	51	50.11	50.50	-27	16,269	-0.17%
2021/05/17	11	48.59	21	46.43	48.25	-10	16,002	-0.06%
2021/05/14	73	45.95	69	45.39	45.90	4	15,709	0.03%
2021/05/13	36	43.02	33	44.00	43.85	3	15,454	0.02%
2021/05/12	16	43.16	56	41.95	41.85	-40	15,261	-0.26%
2021/05/11	4	46.00	17	45.99	46.50	-13	15,083	-0.09%
2021/05/10	0	0.00	3	50.73	51.00	-3	14,954	-0.02%
2021/05/07	1	49.50	1	49.75	50.00	0	15,094	0.00%
2021/05/06	2	48.83	0	0.00	48.60	2	15,325	0.01%
2021/05/05	6	49.17	2	47.55	49.45	4	15,640	0.03%
2021/05/04	25	49.81	1	50.50	48.60	24	15,717	0.15%
2021/05/03	3	52.70	0	0.00	52.40	3	15,715	0.02%
2021/04/29	0	0.00	1	55.10	54.90	-1	15,787	-0.01%
2021/04/28	9	54.57	4	54.80	54.40	5	15,954	0.03%
2021/04/27	60	55.21	2	56.90	55.20	58	16,104	0.36%
2021/04/26	26	57.95	40	57.64	57.60	-14	16,107	-0.09%
2021/04/23	2	56.60	70	56.47	56.80	-68	16,313	-0.42%
2021/04/22	3	54.63	4	56.35	54.50	-1	17,306	-0.01%
2021/04/21	3	56.33	7	56.43	55.80	-4	18,548	-0.02%
2021/04/20	0	0.00	6	55.52	55.60	-6	18,986	-0.03%
2021/04/19	1	54.80	1	55.00	55.00	0	19,073	0.00%
2021/04/16	1	54.10	24	53.45	54.50	-23	19,226	-0.12%
2021/04/15	1	53.10	9	53.10	53.30	-8	19,540	-0.04%
2021/04/14	24	51.63	12	51.81	52.10	12	20,165	0.06%
2021/04/13	23	54.53	1	54.80	53.30	22	20,424	0.11%
2021/04/12	3	55.27	5	55.18	55.10	-2	20,580	-0.01%
2021/04/09	2	56.05	16	55.39	55.60	-14	20,790	-0.07%
2021/04/08	1	56.10	2	56.10	56.30	-1	20,714	0.00%
2021/04/07	2	55.15	0	0.00	55.20	2	20,671	0.01%
2021/04/06	1	55.00	8	54.75	55.00	-7	20,774	-0.03%
2021/04/01	6	56.62	1	56.70	55.10	5	20,871	0.02%
2021/03/31	23	55.73	15	55.91	56.20	8	20,914	0.04%
2021/03/30	18	54.62	1	55.00	55.20	17	20,906	0.08%
2021/03/29	1	54.80	0	0.00	54.70	1	21,165	0.00%
2021/03/26	15	54.99	2	55.00	55.00	13	21,781	0.06%
2021/03/25	7	55.51	3	55.20	54.90	4	22,481	0.02%
2021/03/24	7	55.31	20	55.00	55.80	-13	23,017	-0.06%
2021/03/23	49	55.82	7	55.69	55.20	42	24,177	0.17%
2021/03/22	2	54.40	3	54.43	54.50	-1	25,564	0.00%
2021/03/19	15	54.81	3	54.90	54.90	12	26,379	0.05%
2021/03/18	2	55.20	12	55.46	55.40	-10	26,682	-0.04%
2021/03/17	37	54.83	5	54.90	55.20	32	26,843	0.12%
2021/03/16	5	56.10	2	55.60	56.00	3	26,959	0.01%
2021/03/15	0	0.00	15	56.87	56.60	-15	27,473	-0.05%
2021/03/12	17	57.85	11	57.10	56.80	6	28,315	0.02%
2021/03/11	2	56.20	20	56.45	57.20	-18	28,314	-0.06%
2021/03/10	26	56.02	2	56.35	55.80	24	28,369	0.08%
2021/03/09	23	57.16	0	0.00	56.10	23	28,478	0.08%
2021/03/08	46	57.98	59	58.77	58.50	-13	28,130	-0.05%
2021/03/05	25	55.77	21	56.30	57.40	4	27,418	0.01%
2021/03/04	17	56.98	10	55.70	55.20	7	27,432	0.03%
2021/03/03	11	55.80	4	56.08	56.00	7	27,244	0.03%
2021/03/02	17	57.05	91	56.88	56.90	-74	27,361	-0.27%
2021/02/26	47	54.63	10	54.30	54.20	37	27,598	0.13%
2021/02/25	54	56.20	12	55.86	55.90	42	28,817	0.15%
2021/02/24	14	56.04	6	55.82	56.20	8	28,672	0.03%
2021/02/23	5	54.84	12	54.67	54.60	-7	28,567	-0.02%
2021/02/22	9	55.39	6	55.98	55.30	3	29,133	0.01%
2021/02/19	8	55.78	27	56.44	55.20	-19	29,472	-0.06%
2021/02/18	15	54.71	3	55.00	54.70	12	29,370	0.04%
2021/02/17	12	55.32	59	55.30	55.10	-47	29,266	-0.16%
2021/02/05	6	52.28	1	53.10	52.40	5	29,022	0.02%
2021/02/04	1	52.50	9	52.32	52.60	-8	29,098	-0.03%
2021/02/03	0	0.00	3	51.97	51.80	-3	29,153	-0.01%
2021/02/02	8	52.25	5	52.00	52.30	3	29,241	0.01%
2021/02/01	36	51.23	11	51.84	51.70	25	29,392	0.09%
2021/01/29	12	53.23	1	54.40	52.10	11	29,399	0.04%
2021/01/28	8	54.53	14	54.16	54.00	-6	29,365	-0.02%
2021/01/27	20	54.52	10	54.39	54.30	10	29,304	0.03%
2021/01/26	5	52.90	6	52.70	52.60	-1	29,082	0.00%
2021/01/25	8	51.93	2	52.00	52.10	6	29,081	0.02%
2021/01/22	3	52.63	4	52.20	53.30	-1	29,043	0.00%
2021/01/21	12	52.49	3	52.13	51.90	9	29,111	0.03%
2021/01/20	22	52.74	11	52.71	51.80	11	29,221	0.04%
2021/01/19	20	55.48	17	54.96	54.90	3	29,169	0.01%
2021/01/18	40	57.61	29	57.00	56.00	11	29,279	0.04%
2021/01/15	47	59.33	44	59.23	57.20	3	28,862	0.01%
2021/01/14	31	58.84	50	58.59	58.60	-19	28,001	-0.07%
2021/01/13	21	55.08	34	55.01	55.80	-13	27,286	-0.05%
2021/01/12	3	52.03	5	51.88	51.90	-2	27,793	-0.01%
2021/01/11	18	51.12	21	51.27	51.30	-3	29,346	-0.01%
2021/01/08	9	55.48	15	55.78	52.80	-6	29,446	-0.02%
2021/01/07	21	55.46	30	55.55	54.80	-9	29,322	-0.03%
2021/01/06	33	53.66	64	53.73	54.40	-31	28,939	-0.11%
2021/01/05	18	52.64	11	52.76	52.90	7	28,551	0.02%
2021/01/04	24	51.89	11	51.82	51.90	13	28,438	0.05%
2020/12/31	9	50.89	3	50.43	50.50	6	28,400	0.02%
2020/12/30	4	51.05	4	51.05	50.90	0	28,752	0.00%
2020/12/29	2	50.10	1	50.10	50.30	1	28,854	0.00%
2020/12/28	13	50.59	6	50.50	50.60	7	28,837	0.02%
2020/12/25	17	51.33	16.5	51.07	50.90	0.5	28,916	0.00%
2020/12/24	8	52.05	26	52.03	51.80	-18	29,015	-0.06%
2020/12/23	20	52.15	27	51.93	51.70	-7	29,190	-0.02%
2020/12/22	30.3	54.39	27.1	55.40	51.50	3.1	29,768	0.01%
2020/12/21	106	57.49	123	57.06	56.70	-17	29,556	-0.06%	大買/大賣/
2020/12/18	28	56.04	35	56.29	56.20	-7	29,020	-0.02%
2020/12/17	95.3	56.46	88	56.01	55.30	7.3	28,672	0.03%
2020/12/16	70	55.44	95.1	55.08	56.30	-25.1	27,633	-0.09%
2020/12/15	41	52.29	64	53.29	51.70	-23	26,277	-0.09%
2020/12/14	27	52.52	32	52.33	52.30	-5	25,856	-0.02%
2020/12/11	73	50.81	113.1	50.17	51.30	-40.1	25,771	-0.16%	大賣/
2020/12/10	99	50.90	85	50.33	50.30	14	25,930	0.05%
2020/12/09	114	53.01	67	52.38	52.00	47	25,920	0.18%	大買/
2020/12/08	57.3	51.16	125	51.51	52.20	-67.7	25,644	-0.26%	大賣/
2020/12/07	61	50.23	66	50.19	50.10	-5	25,214	-0.02%
2020/12/04	109	50.09	59	49.57	49.50	50	25,529	0.20%	大買/
2020/12/03	84	49.62	99	50.34	50.80	-15	25,769	-0.06%
2020/12/02	6	50.73	2	49.70	49.75	4	26,120	0.02%
2020/12/01	14	50.78	6	51.12	50.50	8	26,385	0.03%
2020/11/30	43	52.33	57	51.90	51.60	-14	26,717	-0.05%
2020/11/27	18	50.91	13	51.21	51.80	5	27,004	0.02%
2020/11/26	75	51.12	45	51.21	50.50	30	27,466	0.11%
2020/11/25	38	51.82	92	51.16	50.20	-54	27,248	-0.20%
2020/11/24	67	51.19	119	51.58	51.30	-52	27,467	-0.19%	大賣/
2020/11/23	15	48.53	35	48.61	48.50	-20	27,037	-0.07%
2020/11/20	8	48.02	6	48.07	47.95	2	27,737	0.01%
2020/11/19	70	47.93	17	48.44	47.60	53	28,676	0.18%
2020/11/18	33	46.39	90	46.48	47.45	-57	30,627	-0.19%
2020/11/17	66	45.74	20	45.57	45.45	46	31,153	0.15%
2020/11/16	52	44.24	45	44.46	44.35	7	32,848	0.02%
2020/11/13	6	44.06	5	43.96	44.10	1	34,025	0.00%
2020/11/12	3	44.40	18	44.22	44.45	-15	35,252	-0.04%
2020/11/11	4	43.60	6	43.93	43.65	-2	36,177	-0.01%
2020/11/10	3	44.87	4	44.46	44.00	-1	38,066	0.00%
2020/11/09	17	44.50	19	44.97	44.90	-2	41,214	0.00%
2020/11/06	21	45.01	19	45.00	44.30	2	42,827	0.00%
2020/11/05	12	44.92	2.5	44.59	44.40	9.5	43,410	0.02%
2020/11/04	8	45.18	4	45.11	45.15	4	44,703	0.01%
2020/11/03	14	43.98	31	44.09	44.85	-17	45,064	-0.04%
2020/11/02	65	43.32	48	43.44	43.20	17	45,504	0.04%
2020/10/30	11	44.23	9	44.09	43.95	2	46,417	0.00%
2020/10/29	23	44.27	27	43.97	44.95	-4	46,758	-0.01%
2020/10/28	19	44.74	8	44.98	44.55	11	46,990	0.02%
2020/10/27	10	46.10	4	45.68	45.80	6	47,118	0.01%
2020/10/26	8	46.56	7	46.59	46.10	1	47,493	0.00%
2020/10/23	16	47.91	13	47.88	47.60	3	48,034	0.01%
2020/10/22	34	48.73	29	48.72	48.05	5	48,619	0.01%
2020/10/21	25	50.29	46	49.57	48.95	-21	49,101	-0.04%
2020/10/20	80	50.34	84	50.61	51.20	-4	49,549	-0.01%
2020/10/19	185	50.17	118	50.37	50.90	67	49,388	0.14%	大買/大賣/
2020/10/16	2	46.63	11	46.86	46.35	-9	48,913	-0.02%
2020/10/15	13	46.33	6.5	46.54	45.95	6.5	49,896	0.01%
2020/10/14	13	47.17	11	46.65	47.35	2	51,513	0.00%
2020/10/13	5	45.60	5	45.65	45.40	0	53,410	0.00%
2020/10/12	14	46.15	23	45.90	45.40	-9	54,813	-0.02%
2020/10/08	4	46.18	3	46.30	46.20	1	56,601	0.00%
2020/10/07	22	46.15	11	46.01	45.85	11	57,105	0.02%
2020/10/06	5	46.22	10	46.16	46.55	-5	58,423	-0.01%
2020/10/05	15	44.94	17	45.29	45.35	-2	58,930	0.00%
2020/09/30	12	44.12	8	44.24	44.60	4	59,080	0.01%
2020/09/29	29	45.05	27	45.30	45.35	2	59,132	0.00%
2020/09/28	30	44.69	48	44.50	44.50	-18	59,409	-0.03%
2020/09/25	114	45.43	56	44.35	43.95	58	60,014	0.10%	大買/
2020/09/24	31	46.87	21	47.16	47.00	10	60,188	0.02%
2020/09/23	4	46.88	0	0.00	46.30	4	59,961	0.01%
2020/09/22	14	47.41	5	48.00	47.30	9	60,325	0.01%
2020/09/21	12	49.01	9	48.53	48.20	3	61,168	0.00%
2020/09/18	8	48.53	9	48.99	49.40	-1	61,286	0.00%
2020/09/17	12	48.51	9	48.34	48.50	3	61,454	0.00%
2020/09/16	4	49.76	10	49.82	49.25	-6	61,484	-0.01%
2020/09/15	18	50.34	17	49.55	49.15	1	61,668	0.00%
2020/09/14	5	50.09	10	49.77	49.60	-5	61,621	-0.01%
2020/09/11	5	49.32	26	49.10	48.85	-21	62,002	-0.03%
2020/09/10	38	50.30	17	50.34	49.70	21	63,001	0.03%
2020/09/09	43	51.08	30	50.70	50.70	13	63,631	0.02%
2020/09/08	23	51.29	23	51.79	50.60	0	63,687	0.00%
2020/09/07	23	52.54	27	52.90	51.80	-4	63,840	-0.01%
2020/09/04	10	53.61	29	54.22	54.80	-19	63,910	-0.03%
2020/09/03	8	54.71	9.1	54.57	53.90	-1.1	64,048	0.00%
2020/09/02	27	53.86	21	53.85	53.80	6	64,353	0.01%
2020/09/01	32.1	52.97	25	52.78	53.10	7.1	64,129	0.01%
2020/08/31	13	52.16	28	51.85	51.40	-15	63,696	-0.02%
2020/08/28	122	52.93	96	52.42	51.80	26	63,696	0.04%	大買/
2020/08/27	46	54.77	67	54.86	55.10	-21	63,450	-0.03%
2020/08/26	53	54.78	41	54.96	53.90	12	63,286	0.02%
2020/08/25	66	54.60	101	54.66	54.00	-35	62,944	-0.06%	大賣/
2020/08/24	185	57.75	146	56.48	55.20	39	62,792	0.06%	大買/大賣/
2020/08/21	54	56.80	79	56.64	57.40	-25	61,011	-0.04%
2020/08/20	436	52.48	416	52.55	52.20	20	62,227	0.03%	大買/大賣/
2020/08/19	40	56.81	57.2	56.64	56.60	-17.2	61,656	-0.03%
2020/08/18	55	54.70	50.7	55.24	56.20	4.3	61,108	0.01%
2020/08/17	15.2	53.48	17	53.66	53.10	-1.8	60,793	0.00%
2020/08/14	78	52.52	64	52.29	53.10	14	60,487	0.02%
2020/08/13	128	49.53	137	50.53	52.20	-9	58,936	-0.02%	大買/大賣/
2020/08/12	134	47.26	112	46.69	48.20	22	56,215	0.04%	大買/大賣/
2020/08/11	15	44.16	16	43.78	43.85	-1	55,202	0.00%
2020/08/10	40	44.51	38	44.57	43.60	2	55,347	0.00%
2020/08/07	61	42.43	75	42.26	42.10	-14	54,708	-0.03%
2020/08/06	16	41.85	15	41.73	41.40	1	55,555	0.00%
2020/08/05	76	41.96	36	42.31	42.70	40	55,729	0.07%
2020/08/04	15	40.90	12	40.57	40.35	3	55,561	0.01%
2020/08/03	10	40.67	13	40.92	41.20	-3	55,548	-0.01%
2020/07/31	32	40.44	11	40.28	40.30	21	55,641	0.04%
2020/07/30	16	40.81	7	40.69	40.80	9	56,159	0.02%
2020/07/29	14	41.20	5	41.43	40.55	9	56,588	0.02%
2020/07/28	10	42.21	15	42.24	42.50	-5	56,594	-0.01%
2020/07/27	13	42.88	15	42.77	42.15	-2	56,788	0.00%
2020/07/24	29	42.76	34	42.19	41.55	-5	56,984	-0.01%
2020/07/23	6	43.64	92	43.28	43.75	-86	57,673	-0.15%
2020/07/22	77	42.50	51	42.65	42.30	26	58,198	0.04%
2020/07/21	65	42.12	60	42.01	41.80	5	57,408	0.01%
2020/07/20	63	39.96	90	39.80	41.90	-27	57,098	-0.05%
2020/07/17	67	39.08	21	39.20	38.10	46	56,222	0.08%
2020/07/16	28	38.01	31	38.16	38.80	-3	54,977	-0.01%
2020/07/15	54	37.22	112	37.64	36.55	-58	54,307	-0.11%	大賣/
2020/07/14	20	35.97	59	35.89	35.65	-39	54,106	-0.07%
2020/07/13	84	35.99	83	35.56	36.50	1	54,451	0.00%
2020/07/10	30	32.87	28	32.88	33.90	2	54,216	0.00%
2020/07/09	15	34.36	2	33.75	33.65	13	54,678	0.02%
2020/07/08	28	33.80	13	33.79	34.20	15	55,282	0.03%
2020/07/07	19	33.99	46	34.14	33.70	-27	55,943	-0.05%
2020/07/06	55	35.48	30	35.54	35.15	25	56,323	0.04%
2020/07/03	52	34.33	144	34.29	34.50	-92	56,313	-0.16%	大賣/
2020/07/02	1	33.45	3	33.27	33.20	-2	55,775	0.00%
2020/07/01	20	33.91	20	33.75	33.40	0	56,138	0.00%
2020/06/30	42	33.71	36	33.77	33.60	6	57,055	0.01%
2020/06/29	4	32.15	15	32.07	32.10	-11	57,793	-0.02%
2020/06/24	8	31.59	4	31.84	32.00	4	59,076	0.01%
2020/06/23	22	31.55	26	31.57	31.65	-4	60,318	-0.01%
2020/06/22	67	32.38	9	32.28	32.05	58	60,822	0.10%
2020/06/19	12	33.15	11	33.25	33.30	1	61,315	0.00%
2020/06/18	30	33.05	30	32.91	33.15	0	61,646	0.00%
2020/06/17	44	33.75	32	33.90	33.20	12	61,513	0.02%
2020/06/16	33	33.18	58	33.30	34.25	-25	61,513	-0.04%
2020/06/15	19	31.93	13	31.63	31.15	6	61,691	0.01%
2020/06/12	43	32.66	26	32.68	32.45	17	63,144	0.03%
2020/06/11	10.9	33.48	20	33.30	33.75	-9.1	64,561	-0.01%
2020/06/10	29	33.17	10	33.13	33.10	19	65,914	0.03%
2020/06/09	35	34.29	21	34.82	33.90	14	67,752	0.02%
2020/06/08	9	34.53	16	34.34	33.95	-7	68,454	-0.01%
2020/06/05	8.1	35.10	13	35.37	35.00	-4.9	70,044	-0.01%
2020/06/04	24	35.53	16	35.34	35.00	8	71,378	0.01%
2020/06/03	28	35.28	18.2	35.18	35.25	9.8	72,543	0.01%
2020/06/02	32	37.26	25.8	36.66	36.10	6.2	73,155	0.01%
2020/06/01	45	37.48	22	37.41	37.80	23	73,512	0.03%
2020/05/29	51.9	37.12	19	37.09	37.25	32.9	74,101	0.04%
2020/05/28	38	37.31	51	37.24	37.00	-13	74,253	-0.02%
2020/05/27	96	38.42	74	37.87	36.90	22	73,667	0.03%
2020/05/26	26	35.61	84	35.71	36.45	-58	71,644	-0.08%
2020/05/25	19	32.78	9	32.82	33.15	10	70,485	0.01%
2020/05/22	56.1	34.04	37	34.09	33.35	19.1	69,924	0.03%
2020/05/21	18	33.73	29	33.74	33.65	-11	69,183	-0.02%
2020/05/20	13	32.94	9	32.96	32.70	4	68,662	0.01%
2020/05/19	1	33.35	5	32.90	33.50	-4	68,360	-0.01%
2020/05/18	22	32.80	9	33.02	32.30	13	67,883	0.02%
2020/05/15	23	33.70	34	33.51	34.10	-11	67,270	-0.02%
2020/05/14	24	33.18	20	33.44	32.55	4	66,571	0.01%
2020/05/13	77	34.58	48	34.08	33.60	29	66,131	0.04%
2020/05/12	22	33.62	43	34.07	34.50	-21	65,016	-0.03%
2020/05/11	49	33.68	52	33.92	33.25	-3	64,952	0.00%
2020/05/08	24	33.43	13	33.26	33.20	11	64,286	0.02%
2020/05/07	4	32.79	33	33.27	33.50	-29	64,040	-0.05%
2020/05/06	86	32.74	88	32.46	32.15	-2	63,725	0.00%
2020/05/05	88	34.09	128	33.30	33.00	-40	63,131	-0.06%	大賣/
2020/05/04	33	32.75	19	32.95	34.05	14	62,617	0.02%
2020/04/30	15	32.82	24	33.06	33.05	-9	62,094	-0.01%
2020/04/29	96	32.14	20	32.01	32.10	76	61,518	0.12%
2020/04/28	26	32.22	25.8	32.00	31.25	0.2	60,935	0.00%
2020/04/27	57	30.55	99	29.60	31.50	-42	59,408	-0.07%
2020/04/24	56	28.47	46	28.57	28.65	10	58,034	0.02%
2020/04/23	40	28.30	120	28.39	28.50	-80	57,913	-0.14%	大賣/
2020/04/22	158.8	27.64	84	27.65	28.35	74.8	57,177	0.13%	大買/
2020/04/21	129	27.77	74	27.50	27.05	55	56,362	0.10%	大買/
2020/04/20	49	27.84	54	27.90	27.70	-5	55,798	-0.01%
2020/04/17	105	28.58	76	28.30	27.80	29	55,711	0.05%	大買/
2020/04/16	39	27.79	52	27.95	28.60	-13	54,579	-0.02%
2020/04/15	79	28.23	52	27.59	27.80	27	54,265	0.05%
2020/04/14	32	28.30	61	28.06	28.75	-29	53,103	-0.05%
2020/04/13	22	26.64	15	26.89	26.80	7	52,502	0.01%
2020/04/10	25	26.80	63	26.50	26.40	-38	52,164	-0.07%
2020/04/09	105	26.00	104	26.37	25.35	1	51,436	0.00%	大買/大賣/
2020/04/08	67	27.36	54	27.42	26.50	13	50,729	0.03%
2020/04/07	5	28.54	3	28.55	28.35	2	49,950	0.00%
2020/04/06	22	26.70	10	26.37	26.90	12	50,020	0.02%
2020/04/01	71	24.71	26	24.70	25.15	45	49,877	0.09%
2020/03/31	11	24.59	36	24.23	24.25	-25	48,514	-0.05%
2020/03/30	114	22.96	75	23.03	23.60	39	46,687	0.08%	大買/
2020/03/27	50	22.29	184	22.44	23.10	-134	45,112	-0.30%	大賣/鉅額交易
2020/03/26	30	20.82	12	20.59	21.00	18	43,532	0.04%
2020/03/25	15	19.94	30	20.01	20.20	-15	42,629	-0.04%
2020/03/24	24	18.58	16	18.78	18.85	8	41,664	0.02%
2020/03/23	15	17.15	20	17.51	17.75	-5	41,110	-0.01%
2020/03/20	27	18.18	26	18.36	18.00	1	40,715	0.00%
2020/03/19	53	17.55	52	17.69	17.20	1	39,451	0.00%
2020/03/18	184	19.63	170	19.84	19.10	14	38,401	0.04%	大買/大賣/
2020/03/17	233	20.59	241	20.74	20.05	-8	36,538	-0.02%	大買/大賣/
2020/03/16	188	21.07	186	21.08	19.80	2	34,930	0.01%	大買/大賣/
2020/03/13	177	19.57	133	19.62	21.85	44	33,077	0.13%	大買/大賣/
2020/03/12	1,012	21.14	992	20.84	19.90	20	30,903	0.06%	大買/大賣/
2020/03/11	89	21.99	143	21.92	22.10	-54	29,944	-0.18%	大賣/
2020/03/10	154	19.80	175	20.06	20.50	-21	27,942	-0.08%	大買/大賣/
2020/03/09	140	20.13	121	20.46	18.65	19	26,321	0.07%	大買/大賣/
2020/03/06	75	20.01	150	19.17	20.10	-75	24,818	-0.30%	大賣/
2020/03/05	68	18.11	77	18.05	18.50	-9	23,647	-0.04%
2020/03/04	100	17.50	123	17.40	17.75	-23	22,811	-0.10%	大賣/
2020/03/03	8	16.53	42	16.55	17.05	-34	21,797	-0.16%
2020/03/02	20	15.18	4	15.33	15.50	16	21,006	0.08%
2020/02/27	13	15.20	10	14.85	14.80	3	21,197	0.01%
2020/02/26	17	15.81	10	15.67	15.45	7	21,767	0.03%
2020/02/25	14	15.69	7	15.56	15.95	7	22,681	0.03%
2020/02/24	12	15.71	0	0.00	15.65	12	23,338	0.05%
2020/02/21	6	16.06	21	15.95	16.10	-15	23,798	-0.06%
2020/02/20	0	0.00	12	15.88	15.85	-12	24,220	-0.05%
2020/02/19	38	15.78	37	15.75	15.70	1	24,387	0.00%
2020/02/18	8	15.41	7	15.47	15.70	1	24,726	0.00%
2020/02/17	45	15.57	0	0.00	15.55	45	24,570	0.18%
2020/02/14	23	15.70	17	15.61	15.75	6	24,439	0.02%
2020/02/13	119	15.61	117	15.43	15.25	2	24,131	0.01%	大買/大賣/
2020/02/12	67	15.38	68	15.36	15.50	-1	23,954	0.00%
2020/02/11	8	14.66	15	14.77	14.85	-7	23,255	-0.03%
2020/02/10	14	14.07	7	13.66	14.40	7	23,187	0.03%
2020/02/07	7	14.36	1	14.45	14.30	6	23,024	0.03%
2020/02/06	3	14.85	22	14.90	14.95	-19	22,816	-0.08%
2020/02/05	31	14.71	0	0.00	14.40	31	22,607	0.14%
2020/02/04	26	14.93	14	15.08	15.00	12	22,350	0.05%
2020/02/03	46	14.13	25	14.30	14.35	21	23,078	0.09%
2020/01/31	50	15.04	43.4	15.20	15.30	6.6	22,970	0.03%
2020/01/30	139	16.52	0	0.00	16.20	139	22,697	0.61%	大買/鉅額交易
2020/01/20	16	17.99	13	18.10	18.00	3	22,672	0.01%
2020/01/17	19	17.68	23	17.56	18.00	-4	22,658	-0.02%
2020/01/16	83	17.87	27	17.71	17.70	56	22,405	0.25%
2020/01/15	2	18.15	0	0.00	18.10	2	22,242	0.01%
2020/01/14	20	17.90	21	18.11	18.40	-1	22,156	0.00%
2020/01/13	65	18.25	62	18.24	17.85	3	21,854	0.01%
2020/01/10	74	17.79	101.1	17.80	17.80	-27.1	21,099	-0.13%	大賣/
2020/01/09	33	18.00	139.4	17.77	18.30	-106.4	20,514	-0.52%	大賣/鉅額交易
2020/01/08	27	16.66	80	16.93	17.15	-53	19,878	-0.27%
2020/01/07	51	17.30	36	17.46	17.05	15	19,780	0.08%
2020/01/06	24.9	17.31	42	17.20	17.40	-17.1	19,344	-0.09%
2020/01/03	2	16.75	21.2	16.96	16.85	-19.2	18,782	-0.10%
2020/01/02	8	16.96	10	16.93	16.85	-2	18,502	-0.01%
2019/12/31	9	16.59	36	16.53	16.65	-27	18,242	-0.15%
2019/12/30	16	16.98	17	17.15	16.80	-1	18,122	-0.01%
2019/12/27	4	16.85	35	16.69	16.75	-31	17,507	-0.18%
2019/12/26	3	16.10	0	0.00	16.20	3	17,016	0.02%
2019/12/24	14	15.50	0	0.00	15.60	14	17,015	0.08%
2019/12/23	11	15.40	0	0.00	15.30	11	17,047	0.06%
2019/12/20	18	15.54	0	0.00	15.75	18	17,021	0.11%
2019/12/19	2	15.80	2	15.75	15.80	0	17,045	0.00%
2019/12/18	58	15.90	22	16.02	15.75	36	17,159	0.21%
2019/12/17	6	16.23	6	16.32	16.25	0	17,121	0.00%
2019/12/16	10	16.20	2	16.10	16.25	8	17,244	0.05%
2019/12/13	50	16.17	7	16.36	15.95	43	17,293	0.25%
2019/12/12	76	16.37	17	16.51	16.30	59	17,347	0.34%
2019/12/11	47	16.61	251	16.63	16.50	-204	17,921	-1.14%	大賣/鉅額交易
2019/12/10	24	16.15	34	16.36	16.55	-10	17,896	-0.06%
2019/12/09	6	16.32	47	16.37	16.30	-41	18,240	-0.22%
2019/12/06	30	16.19	99	16.25	16.35	-69	18,132	-0.38%
2019/12/05	1	15.65	4	15.69	15.70	-3	17,726	-0.02%
2019/12/04	7	15.52	25	15.51	15.55	-18	18,063	-0.10%
2019/12/03	31	15.47	39	15.56	15.70	-8	18,789	-0.04%
2019/12/02	224	15.30	31	15.50	15.50	193	19,620	0.98%	大買/鉅額交易
2019/11/29	67	15.64	41	15.81	15.50	26	19,782	0.13%
2019/11/28	8	15.79	8	15.77	15.60	0	20,209	0.00%
2019/11/27	12	15.97	61	15.96	16.10	-49	20,992	-0.23%
2019/11/26	34	16.11	19	16.17	16.15	15	21,042	0.07%
2019/11/25	282	16.55	120	16.70	16.25	162	20,617	0.79%	大買/大賣/鉅額交易
2019/11/22	69	16.39	54	16.72	16.15	15	19,834	0.08%
2019/11/21	21	16.18	132	15.92	16.55	-111	18,704	-0.59%	大賣/鉅額交易
2019/11/20	106	15.70	95	15.85	15.70	11	17,910	0.06%	大買/
2019/11/19	38	15.44	102	15.57	15.40	-64	17,547	-0.36%	大賣/
2019/11/18	3	15.15	11	15.19	15.15	-8	16,976	-0.05%
2019/11/15	6	14.93	19	14.98	14.90	-13	16,709	-0.08%
2019/11/14	20	13.95	10	13.95	14.00	10	16,338	0.06%
2019/11/13	10	14.18	0	0.00	14.00	10	16,424	0.06%
2019/11/08	2	14.10	0	0.00	14.15	2	16,570	0.01%
2019/11/07	1	13.90	6	14.06	14.15	-5	16,592	-0.03%
2019/11/06	1.1	14.45	0	0.00	14.45	1.1	16,521	0.01%
2019/11/05	0.1	14.65	0	0.00	14.70	0.1	16,498	0.00%
2019/11/04	16	14.80	8	14.75	14.60	8	16,542	0.05%
2019/11/01	2.1	15.00	5	15.01	14.90	-3	16,438	-0.02%
2019/10/31	53	15.79	50	15.77	15.35	3	16,321	0.02%
2019/10/30	10	14.90	26	15.00	15.00	-16	15,333	-0.10%
2019/10/29	7	14.59	1	15.05	14.45	6	15,140	0.04%
2019/10/28	7	14.99	5	15.00	14.90	2	15,233	0.01%
2019/10/25	5	14.80	3	14.75	14.80	2	15,513	0.01%
2019/10/23	1	14.75	6	14.78	14.70	-5	15,859	-0.03%
2019/10/22	0	0.00	2	14.70	14.55	-2	15,876	-0.01%
2019/10/21	2	14.75	2	14.85	14.75	0	15,823	0.00%
2019/10/18	0	0.00	5	14.55	14.55	-5	15,857	-0.03%
2019/10/17	4	14.45	4	14.55	14.55	0	15,948	0.00%
2019/10/16	0	0.00	13	14.63	14.40	-13	16,089	-0.08%
2019/10/15	13	14.53	9	14.63	14.70	4	16,377	0.02%
2019/10/14	2	14.25	3	14.07	14.25	-1	16,316	-0.01%
2019/10/04	5	14.14	0	0.00	13.90	5	16,669	0.03%
2019/10/03	2	14.00	2	14.10	14.10	0	16,608	0.00%
2019/10/02	6	14.15	0	0.00	14.15	6	16,566	0.04%
2019/10/01	13.1	13.95	3	14.20	14.20	10.1	16,643	0.06%
2019/09/27	5	13.80	0	0.00	13.80	5	16,560	0.03%
2019/09/26	7	14.35	10	14.50	14.20	-3	16,446	-0.02%
2019/09/25	15	14.40	7	14.54	14.35	8	16,418	0.05%
2019/09/24	11	14.62	5	14.75	14.55	6	16,485	0.04%
2019/09/23	5	14.80	5	14.86	14.80	0	16,398	0.00%
2019/09/20	13	14.65	3	14.70	14.70	10	16,339	0.06%
2019/09/19	12	14.74	0	0.00	14.50	12	16,310	0.07%
2019/09/18	0	0.00	1	14.90	14.85	-1	16,202	-0.01%
2019/09/17	2	14.93	0	0.00	15.00	2	16,088	0.01%
2019/09/16	44	15.22	28	15.24	15.10	16	15,838	0.10%
2019/09/12	15	15.06	40	15.03	15.05	-25	15,112	-0.17%
2019/09/11	7	15.07	26	14.86	15.20	-19	14,883	-0.13%
2019/09/10	9	14.59	26	14.60	14.55	-17	14,308	-0.12%
2019/09/09	13	14.52	222	14.48	14.55	-209	14,145	-1.48%	大賣/鉅額交易
2019/09/06	25	14.61	15	14.49	14.55	10	13,956	0.07%
2019/09/05	27	14.88	37	14.93	14.75	-10	13,659	-0.07%
2019/09/04	243	14.82	72	14.91	15.10	171	13,004	1.31%	大買/鉅額交易
2019/09/03	31	14.37	0	0.00	14.45	31	12,321	0.25%
2019/09/02	135	14.63	70	14.39	14.80	65	11,884	0.55%	大買/
2019/08/30	66	14.33	201	14.28	14.45	-135	11,134	-1.21%	大賣/鉅額交易
2019/08/29	11	13.34	9	13.48	13.45	2	10,088	0.02%
2019/08/27	2	13.10	7	12.94	12.85	-5	9,632	-0.05%
2019/08/26	5	12.75	0	0.00	12.75	5	9,601	0.05%
2019/08/23	1	13.45	0	0.00	13.15	1	9,533	0.01%
2019/08/22	5	13.25	18	13.36	13.50	-13	9,474	-0.14%
2019/08/21	10	12.85	0	0.00	13.15	10	9,142	0.11%
2019/08/20	2	12.80	2	12.95	12.70	0	9,035	0.00%
2019/08/15	4	12.65	9	12.78	12.90	-5	8,846	-0.06%
2019/08/13	1	12.20	0	0.00	12.15	1	8,759	0.01%
2019/08/12	0	0.00	1	12.50	12.50	-1	8,864	-0.01%
2019/08/06	2	11.95	17	11.54	12.30	-15	8,854	-0.17%
2019/08/05	5	12.10	5	12.25	11.95	0	8,779	0.00%
2019/08/02	9	12.58	1	12.40	12.25	8	8,777	0.09%
2019/08/01	1	13.05	2	13.15	13.05	-1	8,634	-0.01%
2019/07/31	1	13.45	0	0.00	13.45	1	8,513	0.01%
2019/07/30	0	0.00	140	13.53	13.40	-140	8,395	-1.67%	大賣/鉅額交易
2019/07/29	41	13.91	36	14.02	13.85	5	8,132	0.06%
2019/07/26	10	13.45	0	0.00	13.50	10	7,639	0.13%
2019/07/25	116	13.59	17	13.63	13.40	99	7,599	1.30%	大買/
2019/07/24	5	12.95	8	13.25	12.95	-3	7,238	-0.04%
2019/07/23	10	13.38	5	13.25	13.25	5	7,257	0.07%
2019/07/22	6	13.18	1	13.55	13.60	5	7,202	0.07%
2019/07/18	5	13.30	7	13.28	13.05	-2	7,084	-0.03%
2019/07/17	6	12.99	7	13.28	13.30	-1	7,012	-0.01%
2019/07/16	1	12.85	0	0.00	12.90	1	6,618	0.02%
2019/07/15	15	12.67	25	12.63	12.65	-10	6,514	-0.15%
2019/07/12	0	0.00	1	12.15	12.15	-1	6,223	-0.02%
2019/07/11	0	0.00	3	12.08	12.20	-3	6,337	-0.05%
2019/07/09	0	0.00	8	11.85	11.90	-8	6,474	-0.12%
2019/07/08	1	11.90	0	0.00	11.90	1	6,669	0.01%
2019/07/05	2	12.15	0	0.00	12.05	2	6,889	0.03%
2019/07/03	0	0.00	6	11.85	11.80	-6	7,866	-0.08%
2019/07/01	3	12.00	0	0.00	11.95	3	8,852	0.03%
2019/06/26	2	11.55	0	0.00	11.50	2	8,869	0.02%
2019/06/25	0	0.00	1	12.25	11.80	-1	8,900	-0.01%
2019/06/21	0	0.00	1	11.90	11.85	-1	8,900	-0.01%
2019/06/20	3	12.00	10	12.05	11.95	-7	8,946	-0.08%
2019/06/19	1	12.00	10	11.85	11.85	-9	9,136	-0.10%
2019/06/17	0	0.00	1	11.65	11.50	-1	9,669	-0.01%
2019/06/12	1	11.65	0	0.00	11.65	1	9,772	0.01%
2019/06/11	36	11.76	29	11.66	11.90	7	9,632	0.07%
2019/06/04	2	10.95	0	0.00	10.85	2	9,529	0.02%
2019/05/30	2	11.10	0	0.00	11.10	2	9,733	0.02%
2019/05/29	1	10.80	3	10.85	10.90	-2	9,756	-0.02%
2019/05/24	3	10.80	0	0.00	10.75	3	10,045	0.03%
2019/05/22	5	11.25	0	0.00	11.25	5	10,184	0.05%
2019/05/21	1	10.80	0	0.00	11.10	1	10,370	0.01%
2019/05/20	2	11.20	4	11.05	11.10	-2	10,623	-0.02%
2019/05/17	4	12.20	0	0.00	11.90	4	10,694	0.04%
2019/05/16	20	11.90	0	0.00	11.75	20	10,831	0.18%
2019/05/14	0	0.00	3	11.25	11.50	-3	11,395	-0.03%
2019/05/10	7	11.74	9	11.83	11.75	-2	11,519	-0.02%
2019/05/09	11	12.25	1	12.10	12.10	10	11,449	0.09%
2019/05/08	2	12.60	0	0.00	12.70	2	11,407	0.02%
2019/05/07	1	12.65	0	0.00	12.55	1	11,432	0.01%
2019/05/06	3	12.47	1	12.50	12.40	2	11,457	0.02%
2019/05/03	5	12.96	2	12.98	12.95	3	11,463	0.03%
2019/05/02	6	12.62	5	12.77	12.95	1	11,512	0.01%
2019/04/29	11	12.75	6	13.15	12.50	5	11,953	0.04%
2019/04/26	5	13.21	1	13.15	13.15	4	11,857	0.03%
2019/04/24	14	13.26	1	13.20	13.25	13	12,252	0.11%
2019/04/23	0	0.00	1	13.40	13.50	-1	12,744	-0.01%
2019/04/22	1	13.75	1	13.85	13.75	0	12,720	0.00%
2019/04/19	2	13.73	0	0.00	13.65	2	12,811	0.02%
2019/04/18	7	13.65	0	0.00	13.55	7	13,033	0.05%
2019/04/17	4	14.09	0	0.00	13.95	4	13,250	0.03%
2019/04/16	1	14.30	1	14.20	14.20	0	13,785	0.00%
2019/04/15	0	0.00	1	14.00	14.00	-1	14,559	-0.01%
2019/04/12	3	13.95	2	14.30	13.90	1	14,618	0.01%
2019/04/10	1	14.80	0	0.00	14.60	1	14,472	0.01%
2019/04/09	18	15.66	50	14.97	14.80	-32	14,352	-0.22%
2019/04/08	3	14.30	24	15.01	15.30	-21	13,921	-0.15%
2019/04/03	42	13.98	3	14.03	13.95	39	13,527	0.29%
2019/04/01	1	13.30	5	13.60	13.40	-4	13,529	-0.03%
2019/03/28	4	13.15	4	13.25	13.05	0	13,781	0.00%
2019/03/27	1	13.45	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%
2019/03/22	2	13.98	2	14.05	14.10	0	13,772	0.00%
2019/03/21	7	14.31	4	14.34	14.15	3	13,846	0.02%
2019/03/20	7	14.34	8	14.42	14.30	-1	13,962	-0.01%
2019/03/18	10	14.00	0	0.00	13.85	10	14,141	0.07%
2019/03/15	0	0.00	2	13.78	13.75	-2	15,426	-0.01%
2019/03/14	5	13.60	6	13.45	13.45	-1	15,854	-0.01%
2019/03/13	0	0.00	3	13.55	13.40	-3	16,657	-0.02%
2019/03/11	2	13.65	0	0.00	13.60	2	17,158	0.01%
2019/03/07	0	0.00	1	14.05	13.70	-1	17,504	-0.01%
2019/03/06	5	14.10	0	0.00	14.05	5	17,767	0.03%
2019/03/05	1	14.35	0	0.00	14.00	1	17,887	0.01%
2019/03/04	0	0.00	10	14.15	14.20	-10	17,941	-0.06%
2019/02/27	1	13.85	1	13.90	13.80	0	17,987	0.00%
2019/02/26	2	14.35	1	14.00	14.00	1	18,108	0.01%
2019/02/25	0	0.00	2	14.20	14.10	-2	18,196	-0.01%
2019/02/22	1	14.05	0	0.00	14.05	1	18,265	0.01%
2019/02/21	2	14.00	1	13.95	14.00	1	18,374	0.01%
2019/02/20	10	14.40	112	14.26	14.20	-102	18,544	-0.55%	大賣/鉅額交易
2019/02/19	0	0.00	2	14.60	14.40	-2	18,906	-0.01%
2019/02/18	1	14.35	1	14.20	14.10	0	19,488	0.00%
2019/02/15	11	14.36	3	14.35	14.10	8	19,524	0.04%
2019/02/14	6	14.11	12	14.25	14.10	-6	19,259	-0.03%
2019/02/13	102	13.90	21	13.74	13.65	81	18,769	0.43%	大買/
2019/02/12	9	13.65	19	13.78	13.90	-10	18,572	-0.05%
2019/02/11	0	0.00	5	13.35	13.40	-5	18,485	-0.03%
2019/01/30	0	0.00	3	13.30	13.25	-3	18,532	-0.02%
2019/01/29	5	13.30	1	13.25	13.25	4	18,576	0.02%
2019/01/28	3	13.30	0	0.00	13.25	3	18,595	0.02%
2019/01/25	1	13.20	2	13.20	13.15	-1	18,707	-0.01%
2019/01/24	6	13.35	0	0.00	13.25	6	18,874	0.03%
2019/01/23	10	13.12	2	13.20	13.35	8	18,954	0.04%
2019/01/22	15	13.35	7	13.70	13.10	8	19,032	0.04%
2019/01/21	0	0.00	13	14.08	13.90	-13	18,660	-0.07%
2019/01/18	9	13.74	1	13.75	13.90	8	18,513	0.04%
2019/01/17	8	13.92	1	14.10	13.75	7	18,514	0.04%
2019/01/16	32	13.78	51	13.87	13.90	-19	18,396	-0.10%
2019/01/15	124	14.10	55	14.05	13.65	69	18,118	0.38%	大買/
2019/01/14	37	13.29	9	13.25	13.45	28	17,558	0.16%
2019/01/11	23	13.38	3	13.50	13.35	20	17,517	0.11%
2019/01/10	37	13.81	16	13.87	13.45	21	17,403	0.12%
2019/01/09	6	14.23	20	14.00	14.00	-14	17,156	-0.08%
2019/01/08	50	14.44	53	14.38	14.55	-3	16,910	-0.02%
2019/01/07	51	13.94	83	14.09	14.40	-32	16,250	-0.20%
2019/01/03	3	13.37	2	13.35	13.45	1	15,492	0.01%
2019/01/02	6	13.23	0	0.00	13.15	6	15,392	0.04%
2018/12/28	3	13.00	10	13.05	13.10	-7	15,350	-0.05%
2018/12/27	7	13.48	13	13.60	13.05	-6	15,497	-0.04%
2018/12/26	12	13.54	52	13.48	13.25	-40	15,310	-0.26%
2018/12/25	42	13.28	18	13.36	13.50	24	15,415	0.16%
2018/12/24	10	13.30	20	13.50	13.15	-10	15,171	-0.07%
2018/12/22	20	13.30	14	13.23	13.25	6	15,044	0.04%
2018/12/21	4	12.88	1	13.10	13.20	3	14,973	0.02%
2018/12/20	0	0.00	11	12.55	12.60	-11	14,911	-0.07%
2018/12/19	1	12.30	12	12.35	12.30	-11	14,834	-0.07%
2018/12/18	12	12.53	35	12.44	12.45	-23	14,981	-0.15%
2018/12/17	0	0.00	30	12.50	12.30	-30	15,113	-0.20%
2018/12/14	31	12.60	12	11.94	12.60	19	15,534	0.12%
2018/12/13	17	12.48	1	12.50	12.25	16	15,407	0.10%
2018/12/12	32	13.04	0	0.00	12.90	32	15,294	0.21%
2018/12/11	36	13.04	10	12.85	12.90	26	15,285	0.17%
2018/12/10	35	13.77	7	13.78	13.60	28	15,357	0.18%
2018/12/07	5	13.22	11	13.55	13.75	-6	14,342	-0.04%
2018/12/06	49	13.53	81	13.69	12.50	-32	14,332	-0.22%
2018/12/05	95	13.27	45	13.23	13.75	50	14,145	0.35%
2018/12/04	5	13.10	6	13.15	13.20	-1	14,467	-0.01%
2018/12/03	1	12.85	0	0.00	12.85	1	14,798	0.01%
2018/11/29	10	12.25	12	12.31	12.10	-2	16,645	-0.01%
2018/11/28	0	0.00	65	12.81	12.80	-65	16,412	-0.40%
2018/11/27	18	12.69	0	0.00	12.90	18	16,444	0.11%
2018/11/26	61	12.54	1	12.55	12.55	60	16,484	0.36%
2018/11/23	0	0.00	1	12.60	12.40	-1	16,524	-0.01%
2018/11/22	5	12.50	8	12.65	12.30	-3	16,605	-0.02%
2018/11/21	2	12.95	47	13.07	13.10	-45	16,482	-0.27%
2018/11/20	5	12.87	5	12.95	12.95	0	16,511	0.00%
2018/11/19	25	13.04	5	13.28	13.15	20	16,536	0.12%
2018/11/16	17	13.31	4	13.16	13.00	13	16,487	0.08%
2018/11/15	11	12.31	19	12.39	12.50	-8	16,133	-0.05%
2018/11/14	3	11.48	2	11.85	11.85	1	16,585	0.01%
2018/11/13	0	0.00	21	10.69	10.80	-21	17,751	-0.12%
2018/11/12	3	10.70	3	10.60	10.65	0	18,723	0.00%
2018/11/09	0	0.00	2	10.35	10.45	-2	19,500	-0.01%
2018/11/08	4	10.83	0	0.00	10.50	4	20,407	0.02%
2018/11/07	0	0.00	27	10.50	10.60	-27	20,800	-0.13%
2018/11/05	10	10.15	10	10.35	10.40	0	20,954	0.00%
2018/11/02	0	0.00	27	10.30	10.30	-27	20,935	-0.13%
2018/11/01	27	10.33	7	10.54	10.65	20	20,773	0.10%
2018/10/31	5	10.05	0	0.00	10.20	5	20,560	0.02%
2018/10/30	8	9.79	38	9.74	9.86	-30	20,460	-0.15%
2018/10/26	2	9.34	8	9.50	9.23	-6	20,228	-0.03%
2018/10/25	49	9.58	0	0.00	9.43	49	20,159	0.24%
2018/10/23	23	10.14	4	10.15	10.05	19	20,000	0.09%
2018/10/22	26	10.20	0	0.00	10.25	26	19,977	0.13%
2018/10/19	3	10.00	1	10.00	10.00	2	19,919	0.01%
2018/10/17	3	10.45	27	10.35	10.35	-24	19,788	-0.12%
2018/10/16	16	10.61	18	10.56	10.45	-2	19,689	-0.01%
2018/10/12	1	9.85	30	10.25	10.40	-29	19,446	-0.15%
2018/10/11	33	9.78	15	9.84	9.77	18	19,307	0.09%
2018/10/09	6	10.93	0	0.00	10.85	6	19,114	0.03%
2018/10/05	3	10.95	16	10.90	11.05	-13	18,940	-0.07%
2018/10/04	5	11.50	0	0.00	11.50	5	18,673	0.03%
2018/10/03	109	11.64	102	11.69	11.45	7	18,707	0.04%	大買/大賣/
2018/10/02	0	0.00	22	12.43	12.20	-22	18,322	-0.12%
2018/10/01	1	12.40	12	12.49	12.50	-11	18,207	-0.06%
2018/09/28	2	12.20	1	12.25	12.30	1	18,148	0.01%
2018/09/27	15	12.50	14	12.59	12.30	1	18,060	0.01%
2018/09/26	1	12.30	2	12.40	12.30	-1	17,822	-0.01%
2018/09/25	3	12.20	2	12.40	12.55	1	17,762	0.01%
2018/09/21	5	12.45	40	12.70	12.45	-35	17,549	-0.20%
2018/09/20	51	12.24	10	12.35	12.25	41	17,320	0.24%
2018/09/19	28	13.22	26	13.15	13.05	2	16,795	0.01%
2018/09/17	12	13.57	15	13.55	13.50	-3	16,401	-0.02%
2018/09/14	26	13.76	27	13.94	14.00	-1	16,153	-0.01%
2018/09/13	24	12.95	20	12.87	13.20	4	15,673	0.03%
2018/09/12	45	13.37	39	12.99	13.20	6	15,263	0.04%
2018/09/11	15	13.42	17	13.69	13.90	-2	14,759	-0.01%
2018/09/10	16	13.51	13	13.38	13.05	3	14,108	0.02%
2018/09/07	5	14.67	6	14.43	14.45	-1	13,489	-0.01%
2018/09/06	133	14.95	80	15.00	14.70	53	12,912	0.41%	大買/
2018/09/05	213	16.38	208	16.24	15.10	5	12,083	0.04%	大買/大賣/
2018/09/04	10	15.80	3	15.92	16.05	7	10,813	0.06%
2018/09/03	29	16.01	2	15.93	15.65	27	10,756	0.25%
2018/08/31	5	16.20	7	16.49	16.70	-2	10,728	-0.02%
2018/08/30	0	0.00	19	16.27	16.00	-19	10,548	-0.18%
2018/08/29	38	15.94	51	15.91	16.10	-13	10,415	-0.12%
2018/08/28	21	15.25	10.6	15.29	15.20	10.4	10,336	0.10%
2018/08/27	6.3	15.08	19	14.99	15.10	-12.7	10,217	-0.12%
2018/08/24	10.5	15.18	5	16.00	15.05	5.5	10,035	0.05%
2018/08/23	26	15.68	1	15.50	16.00	25	9,818	0.25%
2018/08/22	2	15.00	6	14.75	15.05	-4	9,524	-0.04%
2018/08/21	35	14.77	83.1	14.77	15.30	-48.1	9,321	-0.52%
2018/08/20	24.2	14.48	5	14.01	14.20	19.2	7,900	0.24%
2018/08/17	11	14.00	26	13.83	14.30	-15	6,493	-0.23%
2018/08/16	88	12.76	17	12.60	13.00	71	5,438	1.31%
2018/08/15	16	11.98	136	11.83	12.20	-120	4,606	-2.60%	大賣/鉅額交易
2018/08/14	74	11.13	215	10.89	11.25	-141	3,657	-3.86%	大賣/鉅額交易
2018/08/10	17	10.43	15	10.57	10.45	2	3,020	0.07%
2018/07/27	1	9.75	0	0.00	9.84	1	2,843	0.04%
2018/07/26	0	0.00	89	9.60	9.73	-89	2,815	-3.16%
2018/07/25	0	0.00	11	9.50	9.45	-11	2,808	-0.39%
2018/07/23	50	9.35	0	0.00	9.39	50	2,814	1.78%
2018/07/17	50	9.40	0	0.00	9.46	50	2,836	1.76%
2018/07/11	10	9.80	110	9.61	9.54	-100	2,865	-3.49%	大賣/
2018/07/10	50	9.36	0	0.00	9.36	50	2,578	1.94%
2018/07/06	50	9.10	0	0.00	9.25	50	2,766	1.81%
2018/06/13	0	0.00	2	10.25	10.25	-2	2,509	-0.08%
2018/06/12	0	0.00	300	10.70	10.60	-300	2,438	-12.30%	大賣/鉅額交易
2018/06/08	0	0.00	2	10.20	10.10	-2	2,261	-0.09%
2018/06/07	1	9.90	5	9.90	9.91	-4	2,190	-0.18%
2018/05/29	5	9.40	0	0.00	9.35	5	1,893	0.26%
2018/05/22	2	9.15	30	9.15	9.15	-28	1,882	-1.49%
2018/05/15	20	9.25	0	0.00	9.21	20	1,960	1.02%
2018/05/14	10	9.51	0	0.00	9.36	10	2,029	0.49%
2018/05/08	0	0.00	15	9.55	9.50	-15	2,023	-0.74%
2018/04/25	15	9.43	0	0.00	9.43	15	2,089	0.72%
2018/04/12	10	10.00	0	0.00	10.00	10	2,602	0.38%
2018/03/27	0	0.00	80	9.60	9.72	-80	2,932	-2.73%
2018/03/23	80	9.38	0	0.00	9.40	80	3,587	2.23%
2018/03/13	0	0.00	10	9.90	9.85	-10	3,952	-0.25%
2018/03/08	0	0.00	10	9.52	9.53	-10	4,076	-0.25%
2018/03/05	10	9.32	0	0.00	9.31	10	4,342	0.23%
2018/02/26	0	0.00	40	9.50	9.50	-40	4,776	-0.84%
2018/02/22	10	9.40	0	0.00	9.38	10	4,810	0.21%
2018/02/21	0	0.00	2	9.30	9.32	-2	4,866	-0.04%
2018/02/09	2	8.64	0	0.00	8.60	2	4,999	0.04%
2018/02/08	20	8.97	0	0.00	9.02	20	5,019	0.40%
2018/02/06	21	9.20	0	0.00	9.05	21	5,226	0.40%
2018/01/23	50	10.15	9	10.20	10.15	41	6,663	0.62%
2018/01/22	50	10.30	0	0.00	10.20	50	6,673	0.75%
2018/01/17	0	0.00	5	10.45	10.45	-5	6,815	-0.07%
2018/01/11	5	10.60	0	0.00	10.45	5	6,785	0.07%
2018/01/10	50	10.55	0	0.00	10.45	50	6,692	0.75%
2018/01/08	0	0.00	51	10.91	10.90	-51	6,553	-0.78%
2018/01/05	5	10.70	0	0.00	10.75	5	6,339	0.08%
2018/01/04	2	10.65	0	0.00	10.65	2	6,308	0.03%