金像電 (2368)-群益金鼎-桃園券商分點個股進出

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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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	8	192.00	17.1	194.11	191.00	-9.1	4,738	-0.19%
2024/11/21	1	187.50	20	185.08	188.50	-19	4,565	-0.42%
2024/11/20	1	175.00	0	0.00	175.50	1	4,447	0.02%
2024/11/19	5	176.50	1	178.00	177.50	4	4,461	0.09%
2024/11/18	4	178.13	3	178.17	176.50	1	4,554	0.02%
2024/11/15	1	182.00	7	184.21	182.00	-6	4,671	-0.13%
2024/11/14	1.1	175.14	1	179.50	180.00	0.1	4,698	0.00%
2024/11/13	2	171.50	2	176.00	177.50	0	4,636	0.00%
2024/11/12	19	173.95	0	0.00	172.50	19	4,625	0.41%
2024/11/11	15.1	178.51	3	181.17	180.00	12.1	4,589	0.26%
2024/11/08	18.8	182.53	8	183.38	181.50	10.8	4,610	0.23%
2024/11/07	1.1	188.48	0	0.00	188.50	1.1	4,627	0.02%
2024/11/06	1.1	188.05	0	0.00	188.50	1.1	4,813	0.02%
2024/11/05	0	0.00	3	191.00	190.00	-3	4,905	-0.06%
2024/11/01	9.1	185.34	1	187.50	188.00	8.1	5,123	0.16%
2024/10/30	5.1	189.69	1	189.00	188.50	4.1	5,273	0.08%
2024/10/29	1	194.00	0	0.00	194.00	1	5,459	0.02%
2024/10/28	8	195.00	3	200.50	195.00	5	5,572	0.09%
2024/10/25	1.1	196.00	0	0.00	198.00	1.1	5,616	0.02%
2024/10/23	0	0.00	1	200.00	200.50	-1	5,705	-0.02%
2024/10/22	2	201.50	3.3	201.91	203.00	-1.3	5,762	-0.02%
2024/10/21	0	0.00	25.1	196.82	198.00	-25.1	5,748	-0.44%
2024/10/18	0	0.00	1	194.50	191.50	-1	5,741	-0.02%
2024/10/17	1	190.50	2	191.50	193.00	-1	5,795	-0.02%
2024/10/16	6	185.58	0	0.00	189.50	6	5,821	0.10%
2024/10/15	5	188.00	1	191.00	188.50	4	5,966	0.07%
2024/10/14	1	185.00	1	190.50	190.50	0	6,058	0.00%
2024/10/11	0	0.00	1	186.50	187.00	-1	6,114	-0.02%
2024/10/09	6.1	187.07	0	0.00	185.00	6.1	6,170	0.10%
2024/10/08	6.1	189.41	0	0.00	190.00	6.1	6,157	0.10%
2024/10/07	7	193.00	1	191.00	193.50	6	6,310	0.10%
2024/10/04	12.1	188.38	1	190.50	187.50	11.1	6,443	0.17%
2024/10/01	6.1	197.66	1	198.50	197.00	5.1	6,667	0.08%
2024/09/30	6	201.33	7	200.00	198.00	-1	6,740	-0.01%
2024/09/27	0	0.00	3	206.50	204.00	-3	6,913	-0.04%
2024/09/26	3	202.00	0	0.00	203.00	3	7,185	0.04%
2024/09/25	0	0.00	5	205.80	207.00	-5	7,328	-0.07%
2024/09/24	2	199.00	0	0.00	201.00	2	7,508	0.03%
2024/09/23	3	202.17	0	0.00	202.00	3	7,589	0.04%
2024/09/20	1	205.00	1	203.50	203.50	0	7,634	0.00%
2024/09/19	0	0.00	3	205.00	205.00	-3	7,683	-0.04%
2024/09/18	6	201.25	0	0.00	199.00	6	7,939	0.08%
2024/09/16	1	204.50	0	0.00	205.50	1	8,071	0.01%
2024/09/13	3	203.00	1	201.50	202.50	2	8,150	0.02%
2024/09/12	1	207.00	0.1	206.00	205.00	0.9	8,175	0.01%
2024/09/11	0	0.00	1	198.00	198.50	-1	8,198	-0.01%
2024/09/10	1.1	193.49	1	200.00	196.50	0.1	8,239	0.00%
2024/09/06	1	204.00	0	0.00	204.50	1	8,334	0.01%
2024/09/05	1	210.00	1	214.00	206.00	0	8,364	0.00%
2024/09/04	6	212.75	2	217.00	210.50	4	8,305	0.05%
2024/09/03	2	220.25	27.3	220.20	220.00	-25.3	8,197	-0.31%
2024/09/02	1	212.50	1.7	211.01	209.00	-0.7	7,993	-0.01%
2024/08/28	1	207.50	1	211.50	209.00	0	8,055	0.00%
2024/08/27	1	210.50	0	0.00	211.00	1	8,088	0.01%
2024/08/26	21	215.02	1	212.00	210.00	20	8,142	0.25%
2024/08/23	5	215.50	5	210.51	216.00	0	8,162	0.00%
2024/08/22	1	210.50	2	211.50	211.50	-1	8,229	-0.01%
2024/08/21	1	212.00	1	213.50	213.50	0	8,278	0.00%
2024/08/20	16	219.16	1	213.50	213.50	15	8,350	0.18%
2024/08/19	13	219.54	18	219.44	221.00	-5	8,351	-0.06%
2024/08/16	6	216.67	10	214.00	217.00	-4	8,237	-0.05%
2024/08/15	0	0.00	1	205.00	206.50	-1	8,124	-0.01%
2024/08/14	12	207.42	10	207.65	206.50	2	8,158	0.02%
2024/08/13	5	207.50	5	211.50	207.50	0	8,194	0.00%
2024/08/12	2	209.25	7	207.86	207.00	-5	8,464	-0.06%
2024/08/09	5	212.18	4	209.63	208.00	1	8,525	0.01%
2024/08/08	15	210.77	16	212.88	209.00	-1	8,392	-0.01%
2024/08/07	5	206.50	11	203.50	207.00	-6	8,229	-0.07%
2024/08/06	7	188.00	14	189.68	188.50	-7	8,282	-0.08%
2024/08/05	9	191.89	0	0.00	187.00	9	8,269	0.11%
2024/08/02	14.4	213.66	4	219.88	207.50	10.4	8,254	0.13%
2024/08/01	3	228.67	4	228.62	228.00	-1	8,092	-0.01%
2024/07/31	10	219.75	20.1	217.97	219.50	-10.1	7,955	-0.13%
2024/07/30	5	212.60	6	211.33	215.00	-1	7,890	-0.01%
2024/07/29	1	205.47	0	0.00	204.00	1	7,855	0.01%
2024/07/26	7	210.29	8	210.88	210.00	-1	7,869	-0.01%
2024/07/23	5	212.00	5.3	209.69	212.00	-0.3	7,878	0.00%
2024/07/22	6.3	199.56	5	201.50	200.00	1.3	7,871	0.02%
2024/07/19	0	208.00	0	0.00	205.50	0	7,916	0.00%
2024/07/18	6	216.08	3	213.00	215.00	3	7,951	0.04%
2024/07/17	0	226.00	4.3	226.38	224.00	-4.2	8,014	-0.05%
2024/07/16	2	226.25	1	228.50	223.50	1	8,171	0.01%
2024/07/15	6	223.50	6	219.17	223.50	0	8,113	0.00%
2024/07/12	6	216.17	8	221.25	215.00	-2	8,065	-0.02%
2024/07/11	13	222.35	7	220.29	220.00	6	8,071	0.07%
2024/07/10	6	221.83	3	225.00	220.00	3	8,158	0.04%
2024/07/09	6.5	223.35	6	222.00	224.00	0.5	8,299	0.01%
2024/07/08	11	226.96	7.1	227.99	227.50	3.9	8,155	0.05%
2024/07/05	7	227.07	15	227.63	229.00	-8	8,056	-0.10%
2024/07/04	8	216.63	28.2	216.98	217.00	-20.2	7,806	-0.26%
2024/07/03	0	216.50	1	217.00	215.00	-1	7,776	-0.01%
2024/07/02	3	210.67	10	215.65	213.50	-7	7,685	-0.09%
2024/07/01	2	207.25	1	205.00	203.50	1	7,463	0.01%
2024/06/28	13	205.12	28.7	202.69	207.00	-15.7	7,435	-0.21%
2024/06/27	9.1	193.73	6	196.50	193.00	3.1	7,250	0.04%
2024/06/26	0	200.21	1.1	200.45	201.00	-1.1	7,241	-0.01%
2024/06/25	6	199.00	1	199.01	200.00	5	7,281	0.07%
2024/06/24	3	207.34	19	206.84	204.50	-16	7,392	-0.22%
2024/06/21	1	200.00	18	200.22	200.00	-17	7,194	-0.24%
2024/06/20	6	195.50	9.3	193.18	195.50	-3.3	7,139	-0.05%
2024/06/19	8	190.06	6	192.50	189.50	2	7,264	0.03%
2024/06/18	15	189.80	14	192.61	191.00	1	7,290	0.01%
2024/06/17	8.3	189.38	6	193.00	189.00	2.3	7,295	0.03%
2024/06/14	7	191.79	8	190.00	192.00	-1	7,379	-0.01%
2024/06/13	30.8	190.01	13	189.00	188.50	17.8	7,406	0.24%
2024/06/12	6	194.50	13	191.38	194.50	-7	7,460	-0.09%
2024/06/11	14	188.64	6	194.50	187.50	8	7,543	0.11%
2024/06/07	21	191.95	12	193.75	192.00	9	7,698	0.12%
2024/06/06	6	196.50	6	199.25	196.50	0	7,786	0.00%
2024/06/05	13	195.23	6	196.00	195.50	7	7,834	0.09%
2024/06/04	14	198.68	5	202.50	198.00	9	7,920	0.11%
2024/06/03	7	202.00	10	203.00	202.00	-3	8,167	-0.04%
2024/05/31	11	199.91	5	204.00	199.00	6	8,248	0.07%
2024/05/30	7	204.43	20	204.00	204.00	-13	8,261	-0.16%
2024/05/29	9	201.56	7	202.93	201.00	2	8,288	0.02%
2024/05/28	7	202.79	7	205.07	202.50	0	8,311	0.00%
2024/05/27	6	203.58	5	204.00	203.50	1	8,295	0.01%
2024/05/24	12	201.83	11	202.95	203.00	1	8,341	0.01%
2024/05/23	18.1	202.08	17	203.53	201.50	1.1	8,308	0.01%
2024/05/22	1	201.50	0	0.00	205.50	1	8,438	0.01%
2024/05/21	5.1	203.41	6	205.33	203.50	-1	8,606	-0.01%
2024/05/20	8	206.25	9	206.61	206.50	-1	8,663	-0.01%
2024/05/17	6	206.50	7	204.00	206.50	-1	8,772	-0.01%
2024/05/16	11	205.05	19	208.84	203.50	-8	8,896	-0.09%
2024/05/15	6	195.50	9	191.72	195.50	-3	8,860	-0.03%
2024/05/14	6	190.50	6	191.00	190.50	0	8,965	0.00%
2024/05/13	11	187.41	8	188.00	187.50	3	9,156	0.03%
2024/05/10	12	192.83	10	191.40	193.00	2	9,324	0.02%
2024/05/09	9	198.67	9	197.00	198.50	0	9,180	0.00%
2024/05/08	10	195.70	8	194.38	196.50	2	9,192	0.02%
2024/05/07	12	190.42	13	191.00	192.00	-1	9,454	-0.01%
2024/05/06	13	192.27	12	193.50	190.50	1	9,494	0.01%
2024/05/03	11.1	192.56	6	196.83	192.00	5.1	9,481	0.05%
2024/05/02	7	196.64	6	193.50	196.50	1	9,571	0.01%
2024/04/30	5	197.50	5	201.50	197.00	0	9,607	0.00%
2024/04/29	6	198.00	6	197.50	198.00	0	9,648	0.00%
2024/04/26	6	192.50	8	192.88	192.50	-2	9,791	-0.02%
2024/04/25	9.3	188.35	6	193.67	187.00	3.3	9,799	0.03%
2024/04/24	3.1	193.85	6	194.92	196.50	-3	9,812	-0.03%
2024/04/23	2	186.50	0	0.00	188.00	2	9,758	0.02%
2024/04/22	14.1	186.88	7	191.07	182.00	7.1	9,666	0.07%
2024/04/19	28	197.14	11	198.09	196.00	17	9,531	0.18%
2024/04/18	5	205.00	5	201.20	205.00	0	9,488	0.00%
2024/04/17	17.3	201.15	5	203.70	201.50	12.3	9,472	0.13%
2024/04/16	8.3	202.30	4	203.75	201.50	4.3	9,455	0.05%
2024/04/15	14.3	213.18	11	217.77	212.50	3.3	9,443	0.03%
2024/04/12	5.2	229.29	4	230.75	229.50	1.2	9,313	0.01%
2024/04/11	11.1	229.23	8	230.38	229.50	3.1	9,337	0.03%
2024/04/10	9.3	233.41	8	237.13	230.50	1.3	9,333	0.01%
2024/04/09	8.1	236.76	10	238.80	237.00	-2	9,352	-0.02%
2024/04/08	14	246.57	11.4	243.64	242.50	2.7	9,345	0.03%
2024/04/03	5	240.30	4	238.25	241.00	1	9,259	0.01%
2024/04/02	12.1	235.21	7.2	241.86	234.00	4.9	9,240	0.05%
2024/04/01	9	245.72	9	247.94	245.00	0	9,145	0.00%
2024/03/28	0.2	245.00	6	245.92	244.50	-5.8	9,107	-0.06%
2024/03/27	10	251.50	14.3	253.15	251.00	-4.3	9,052	-0.05%
2024/03/26	3	251.67	13	247.73	242.00	-10	8,927	-0.11%
2024/03/25	8	250.13	26.1	251.21	247.50	-18.1	8,912	-0.20%
2024/03/22	6	246.00	17.2	244.49	247.50	-11.2	8,866	-0.13%
2024/03/21	6	233.50	5	234.00	233.50	1	8,668	0.01%
2024/03/20	7	229.86	4	232.00	229.50	3	8,699	0.03%
2024/03/19	19.4	231.60	10	232.55	229.50	9.4	8,751	0.11%
2024/03/18	7.1	235.78	8	235.88	238.00	-1	8,684	-0.01%
2024/03/15	10.3	232.25	13	229.62	232.50	-2.7	8,689	-0.03%
2024/03/14	4.2	220.63	4	223.75	220.50	0.2	8,659	0.00%
2024/03/13	14.6	231.71	5	241.07	229.00	9.5	8,739	0.11%
2024/03/12	18.2	242.00	9	243.72	242.50	9.2	8,651	0.11%
2024/03/11	9.1	249.84	5	252.29	248.00	4.1	8,593	0.05%
2024/03/08	11.5	249.59	7.1	251.89	249.50	4.5	8,641	0.05%
2024/03/07	33.7	260.84	9.1	261.89	252.50	24.6	8,595	0.29%
2024/03/06	1.1	271.18	2.2	271.35	274.50	-1.1	8,335	-0.01%
2024/03/05	19	261.11	18	264.19	265.50	1	8,341	0.01%
2024/03/04	6	260.25	5	262.00	259.00	1	8,359	0.01%
2024/03/01	3	263.51	4	263.75	261.50	-1	8,322	-0.01%
2024/02/29	10	253.10	11	254.77	257.00	-1	8,274	-0.01%
2024/02/27	11	252.18	6	252.00	252.50	5	8,255	0.06%
2024/02/26	6.1	261.34	6	261.83	261.50	0.1	8,170	0.00%
2024/02/23	10.2	263.49	32	264.41	262.00	-21.8	8,128	-0.27%
2024/02/22	14.3	256.93	9	263.61	255.50	5.3	8,003	0.07%
2024/02/21	5.3	259.66	4	260.25	259.50	1.3	7,836	0.02%
2024/02/20	18.3	257.98	1	259.00	261.50	17.3	7,793	0.22%
2024/02/19	6.3	270.21	6	274.66	265.00	0.3	7,781	0.00%
2024/02/16	6	274.67	8.6	272.62	275.00	-2.6	7,674	-0.03%
2024/02/05	4	248.50	8	247.31	248.50	-4	7,528	-0.05%
2024/02/02	13	241.42	19.1	241.41	241.00	-6.1	7,755	-0.08%
2024/02/01	8.1	231.49	3.1	231.48	231.50	5	7,649	0.07%
2024/01/31	11	231.14	11	233.27	229.00	0	7,741	0.00%
2024/01/30	15	234.60	16	233.22	234.00	-1	7,738	-0.01%
2024/01/29	7	224.00	7	221.64	224.50	0	7,520	0.00%
2024/01/26	4	217.38	5	220.10	216.50	-1	7,612	-0.01%
2024/01/25	8	222.88	8	222.06	222.50	0	7,651	0.00%
2024/01/24	8	218.00	9	219.33	216.50	-1	7,583	-0.01%
2024/01/23	5	221.50	6.3	223.48	221.50	-1.2	7,645	-0.02%
2024/01/22	13	220.69	19.2	218.14	222.00	-6.2	7,580	-0.08%
2024/01/19	6	203.92	8	204.25	204.00	-2	7,423	-0.03%
2024/01/18	16	200.69	13	202.35	200.50	3	7,433	0.04%
2024/01/17	5	213.00	14.3	215.11	210.50	-9.3	7,369	-0.13%
2024/01/16	6.1	215.27	7	216.64	214.50	-0.9	7,386	-0.01%
2024/01/15	9	215.89	20.1	214.50	216.00	-11.1	7,379	-0.15%
2024/01/12	9	207.72	8	208.13	208.00	1	7,425	0.01%
2024/01/11	11.2	203.55	11	202.86	206.00	0.2	7,457	0.00%
2024/01/10	7	200.00	7.2	197.50	200.00	-0.2	7,509	0.00%
2024/01/09	20.1	196.88	7	197.57	195.50	13.1	7,541	0.17%
2024/01/08	14.5	205.12	9.1	206.77	204.50	5.5	7,519	0.07%
2024/01/05	12.8	206.83	9	207.67	205.50	3.8	7,562	0.05%
2024/01/04	6	213.67	6	215.58	213.00	0	7,600	0.00%
2024/01/03	6	217.67	7	217.29	218.50	-1	7,637	-0.01%
2024/01/02	5	218.00	5	219.50	218.00	0	7,643	0.00%
2023/12/29	5	218.00	6	216.83	218.00	-1	7,716	-0.01%
2023/12/28	3	216.67	1	218.00	214.50	2	7,853	0.03%
2023/12/27	8	215.69	8	215.63	217.00	0	8,073	0.00%
2023/12/26	8	214.13	8.1	214.35	215.50	-0.1	8,392	0.00%
2023/12/25	2	216.50	1	215.00	213.50	1	8,610	0.01%
2023/12/22	6.1	217.16	6	214.08	217.00	0.1	8,705	0.00%
2023/12/21	11	209.86	8	209.94	210.50	3	8,828	0.03%
2023/12/20	1.3	216.08	1	213.50	213.50	0.3	9,114	0.00%
2023/12/19	0.2	213.00	0	0.00	213.50	0.2	9,164	0.00%
2023/12/18	2	214.00	2	216.00	216.00	0	9,215	0.00%
2023/12/15	8	215.38	6	215.75	215.50	2	9,288	0.02%
2023/12/14	5	223.00	5	226.50	220.00	0	9,289	0.00%
2023/12/12	1	223.47	0	220.50	219.50	1	9,358	0.01%
2023/12/11	12.5	228.64	12	227.12	220.50	0.5	9,350	0.00%
2023/12/08	12	239.29	16	239.72	238.00	-4	9,317	-0.04%
2023/12/07	5.1	227.20	6.3	225.17	224.50	-1.2	9,137	-0.01%
2023/12/06	0	0.00	0.3	224.32	223.50	-0.3	9,168	0.00%
2023/12/05	6.5	212.50	4	218.00	212.00	2.5	9,163	0.03%
2023/12/04	8	230.13	8.2	229.32	224.00	-0.2	9,137	0.00%
2023/12/01	2.1	228.97	1	228.50	229.50	1.1	9,393	0.01%
2023/11/30	12.1	228.04	6.4	229.30	228.00	5.7	9,479	0.06%
2023/11/29	8	223.06	12	225.62	225.00	-4	9,460	-0.04%
2023/11/28	3.1	215.61	2.4	216.87	217.50	0.7	9,624	0.01%
2023/11/27	0	215.00	0	0.00	211.50	0	9,746	0.00%
2023/11/24	1	217.50	2	216.50	217.50	-1	9,920	-0.01%
2023/11/23	0	216.50	0	0.00	215.50	0	9,995	0.00%
2023/11/22	5.2	220.04	1	222.00	221.00	4.2	10,095	0.04%
2023/11/21	5	228.50	10	226.25	225.00	-5	10,258	-0.05%
2023/11/20	1	224.50	0	0.00	223.50	1	10,564	0.01%
2023/11/17	5.2	220.49	5	219.50	221.50	0.2	10,825	0.00%
2023/11/16	10.1	224.49	7	220.20	220.50	3.1	10,939	0.03%
2023/11/15	10.1	231.08	11	230.09	229.00	-0.9	10,990	-0.01%
2023/11/14	11	231.23	16.5	232.47	232.00	-5.5	11,656	-0.05%
2023/11/13	4	219.00	3	218.49	217.00	1	12,092	0.01%
2023/11/10	16	221.06	39	220.90	220.50	-23	12,229	-0.19%
2023/11/09	3	214.96	11	211.68	215.00	-8	12,137	-0.07%
2023/11/08	8	205.13	14	205.07	209.00	-6	12,248	-0.05%
2023/11/07	9	198.56	9	199.72	200.00	0	12,491	0.00%
2023/11/06	5	196.60	11	196.05	197.50	-6	12,660	-0.05%
2023/11/03	6	189.83	4.6	189.16	189.00	1.4	12,868	0.01%
2023/11/02	7	183.36	8	183.88	184.00	-1	12,928	-0.01%
2023/11/01	4	176.86	3	176.33	177.00	1	13,071	0.01%
2023/10/31	4.5	177.72	5	183.10	176.00	-0.5	13,190	0.00%
2023/10/30	1	186.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	5.3	186.72	7	187.07	186.50	-1.7	13,444	-0.01%
2023/10/26	17.2	189.83	7	193.14	187.00	10.2	13,636	0.07%
2023/10/25	3	201.17	4	201.25	200.50	-1	13,652	-0.01%
2023/10/24	10	197.60	13	198.77	201.50	-3	13,863	-0.02%
2023/10/23	9	192.00	2	192.00	192.50	7	13,959	0.05%
2023/10/20	6.5	191.54	10	192.90	192.50	-3.5	14,232	-0.02%
2023/10/19	12.1	197.51	12	196.92	197.50	0.1	14,457	0.00%
2023/10/18	12	202.75	7	201.86	198.50	5	14,624	0.03%
2023/10/17	13	210.80	9	210.94	207.50	4	14,675	0.03%
2023/10/16	19.2	215.61	9	214.89	215.00	10.2	14,732	0.07%
2023/10/13	9	222.33	8.2	222.90	223.00	0.8	14,818	0.01%
2023/10/12	11	223.86	21.6	224.85	223.50	-10.6	14,832	-0.07%
2023/10/11	17	218.85	8.2	220.03	218.00	8.8	14,997	0.06%
2023/10/06	17.1	221.62	7	223.07	221.00	10.1	15,293	0.07%
2023/10/05	7.1	220.86	8	221.56	222.50	-0.9	15,490	-0.01%
2023/10/04	8	217.25	7.1	219.08	221.00	1	15,730	0.01%
2023/10/03	16	221.84	15.7	222.53	219.00	0.3	15,759	0.00%
2023/10/02	21	224.45	15.1	219.99	215.50	6	15,638	0.04%
2023/09/28	17.3	217.57	18.2	218.94	219.50	-0.9	15,485	-0.01%
2023/09/27	14	208.43	23	210.48	211.50	-9	15,348	-0.06%
2023/09/26	18	207.03	10	209.69	204.00	8	15,546	0.05%
2023/09/25	19	212.87	24.5	215.26	211.00	-5.5	15,739	-0.03%
2023/09/22	3	200.33	27	199.22	201.00	-24	15,794	-0.15%
2023/09/21	15.1	189.49	7	194.29	195.00	8.1	15,813	0.05%
2023/09/20	3	193.50	14	194.89	193.50	-11	15,888	-0.07%
2023/09/19	3.3	191.67	11	191.59	190.00	-7.7	15,919	-0.05%
2023/09/18	20	193.55	0	0.00	193.00	20	15,947	0.13%
2023/09/15	4	203.13	5	202.50	203.50	-1	15,915	-0.01%
2023/09/14	4	199.62	4	198.88	199.50	0	16,237	0.00%
2023/09/13	6.3	192.44	0	0.00	194.00	6.3	16,324	0.04%
2023/09/12	4	199.50	14	202.07	200.00	-10	16,419	-0.06%
2023/09/11	28.2	200.22	3	200.00	199.00	25.2	16,718	0.15%
2023/09/08	0.3	206.58	0	0.00	208.50	0.3	16,660	0.00%
2023/09/07	6.1	213.04	4	210.00	209.50	2.1	16,783	0.01%
2023/09/06	14	218.00	33	218.35	216.50	-19	16,895	-0.11%
2023/09/05	5	207.80	16	209.75	208.00	-11	16,863	-0.07%
2023/09/04	6	204.42	9	204.61	206.00	-3	16,963	-0.02%
2023/09/01	17.3	206.82	6	203.92	201.00	11.3	17,167	0.07%
2023/08/31	7	212.93	8	212.63	215.50	-1	17,119	-0.01%
2023/08/30	13	207.42	36	208.61	208.50	-23	17,335	-0.13%
2023/08/29	13	201.50	0	0.00	201.00	13	17,494	0.07%
2023/08/28	0	0.00	5	199.50	202.00	-5	17,497	-0.03%
2023/08/25	18	208.14	2.1	207.96	207.00	16	17,578	0.09%
2023/08/24	39.1	218.50	16	218.25	216.50	23.1	17,675	0.13%
2023/08/23	10	206.95	12.5	207.44	209.00	-2.5	17,478	-0.01%
2023/08/22	4	204.00	2	203.00	201.50	2	17,694	0.01%
2023/08/21	22	202.61	13	203.54	201.50	9	18,190	0.05%
2023/08/18	20	206.30	23.1	206.93	203.50	-3.1	18,218	-0.02%
2023/08/17	23	197.67	23.3	197.98	206.50	-0.3	17,771	0.00%
2023/08/16	8	183.50	12	184.21	188.00	-4	17,637	-0.02%
2023/08/15	8	181.63	8	180.06	180.00	0	18,217	0.00%
2023/08/14	3	174.65	3	174.00	173.50	0	18,299	0.00%
2023/08/11	4	174.88	7	177.36	178.50	-3	18,279	-0.02%
2023/08/10	12	169.08	9	166.83	166.50	3	18,003	0.02%
2023/08/09	9	175.39	13.1	178.68	179.00	-4.1	17,778	-0.02%
2023/08/08	3	168.17	7	171.29	172.00	-4	17,596	-0.02%
2023/08/07	28	165.95	8	166.13	168.00	20	17,423	0.11%
2023/08/04	5	158.70	3	159.00	158.50	2	17,245	0.01%
2023/08/02	2.3	164.41	0	0.00	157.50	2.3	17,111	0.01%
2023/08/01	0.1	172.50	0	0.00	165.00	0.1	16,979	0.00%
2023/07/31	0	169.50	1.5	174.85	169.50	-1.5	16,856	-0.01%
2023/07/28	13	176.35	11	177.05	178.50	2	16,700	0.01%
2023/07/27	2	178.25	4	180.50	176.00	-2	16,663	-0.01%
2023/07/26	7.1	175.21	5	178.40	174.50	2.1	16,436	0.01%
2023/07/25	7.1	186.76	9	189.11	177.00	-1.9	16,360	-0.01%
2023/07/24	4.2	186.39	12	185.00	188.50	-7.9	16,090	-0.05%
2023/07/21	10	176.25	3	178.10	181.00	7	15,856	0.04%
2023/07/20	3	174.33	2	173.00	175.50	1	15,743	0.01%
2023/07/19	5	172.90	5	174.90	171.50	0	15,678	0.00%
2023/07/18	3	178.67	4.1	179.37	178.00	-1.1	15,619	-0.01%
2023/07/17	3	176.67	11	178.73	176.50	-8	15,444	-0.05%
2023/07/14	3.1	178.68	3.1	181.02	182.00	0	15,399	0.00%
2023/07/13	95.1	185.11	15	181.97	180.00	80.1	15,223	0.53%
2023/07/12	6	168.42	4	168.88	170.00	2	15,013	0.01%
2023/07/11	34	163.16	12	162.33	163.50	22	14,816	0.15%
2023/07/10	2	155.00	14	152.00	155.00	-12	14,581	-0.08%
2023/07/07	2	149.50	0	149.50	148.50	2	14,598	0.01%
2023/07/06	13.2	147.94	42	151.08	149.00	-28.8	14,706	-0.20%
2023/07/05	2	156.50	4	154.50	154.50	-2	14,620	-0.01%
2023/07/04	1.3	154.57	3	154.17	155.50	-1.7	14,613	-0.01%
2023/07/03	34.3	151.07	38	151.41	153.00	-3.7	14,426	-0.03%
2023/06/30	62	146.94	7	144.79	146.00	55	14,134	0.39%
2023/06/29	2	138.50	0	0.00	139.00	2	13,829	0.01%
2023/06/28	6	137.50	3	139.00	138.00	3	13,872	0.02%
2023/06/27	7	137.07	3	135.17	135.00	4	13,928	0.03%
2023/06/26	3.5	138.71	0	0.00	138.50	3.5	13,986	0.03%
2023/06/21	3	142.33	5.3	142.24	142.00	-2.3	13,981	-0.02%
2023/06/20	8	142.75	5	141.80	142.00	3	14,126	0.02%
2023/06/19	3.3	138.93	6	140.08	140.00	-2.7	14,288	-0.02%
2023/06/16	6	140.75	7.5	141.17	139.50	-1.5	14,268	-0.01%
2023/06/15	9.5	137.21	17	138.26	138.00	-7.5	14,089	-0.05%
2023/06/14	3	136.00	0	0.00	134.50	3	13,778	0.02%
2023/06/13	1	137.00	20.4	136.00	136.00	-19.4	13,742	-0.14%
2023/06/12	4	134.87	3	135.17	135.00	1	13,569	0.01%
2023/06/09	22	139.93	6	138.42	139.00	16	13,416	0.12%
2023/06/08	5	135.30	13	134.42	133.00	-8	13,188	-0.06%
2023/06/07	3	135.17	3	135.17	134.50	0	13,041	0.00%
2023/06/06	3	131.67	5	129.90	130.00	-2	13,003	-0.02%
2023/06/05	15	131.47	10.1	131.41	133.00	4.9	12,873	0.04%
2023/06/02	11	127.68	12	127.92	128.00	-1	12,646	-0.01%
2023/06/01	3	123.67	1	122.50	125.00	2	12,322	0.02%
2023/05/31	7	123.07	7	124.50	122.00	0	12,268	0.00%
2023/05/30	5.1	124.67	4	124.25	125.00	1.1	12,147	0.01%
2023/05/29	10	121.65	8	121.56	121.50	2	12,068	0.02%
2023/05/26	15	125.40	14	122.93	121.50	1	12,263	0.01%
2023/05/25	19	118.58	42	119.25	122.50	-23	11,877	-0.19%
2023/05/24	8	111.06	1	110.50	111.50	7	11,324	0.06%
2023/05/23	14	111.25	8	112.44	110.50	6	11,271	0.05%
2023/05/22	31	115.00	40.1	114.16	113.50	-9.1	11,155	-0.08%
2023/05/19	11	110.32	57.1	111.92	113.50	-46.1	10,654	-0.43%
2023/05/18	5	102.40	96.3	101.38	103.50	-91.3	9,916	-0.92%
2023/05/17	1	98.30	46	97.08	97.90	-45	9,528	-0.47%
2023/05/16	36	95.56	0	0.00	95.10	36	9,364	0.38%
2023/05/15	0	0.00	36	96.44	96.70	-36	9,348	-0.39%
2023/05/12	46	93.69	0	0.00	95.50	46	9,433	0.49%
2023/05/11	72	95.38	0	0.00	95.00	72	9,485	0.76%
2023/05/10	0	0.00	1	96.60	96.20	-1	9,558	-0.01%
2023/05/09	4	97.50	10	98.16	97.30	-6	9,660	-0.06%
2023/05/08	4	98.70	11	99.21	97.20	-7	9,808	-0.07%
2023/05/05	1	98.60	30	98.13	98.10	-29	9,896	-0.29%
2023/05/04	28	95.75	1	96.20	96.70	27	10,067	0.27%
2023/05/03	15	96.83	4	97.08	96.70	11	10,151	0.11%
2023/05/02	3	98.20	10	99.30	98.20	-7	10,195	-0.07%
2023/04/28	8	99.00	51.2	99.45	98.60	-43.2	10,223	-0.42%
2023/04/27	22	98.39	40	97.95	98.50	-18	10,153	-0.18%
2023/04/26	22	95.05	0	0.00	98.40	22	10,172	0.22%
2023/04/25	77	96.75	0	0.00	96.40	77	10,097	0.76%
2023/04/24	2	100.50	2	101.00	101.50	0	10,049	0.00%
2023/04/20	1	100.00	0	0.00	100.00	1	10,003	0.01%
2023/04/19	1	102.00	1	103.00	101.50	0	10,094	0.00%
2023/04/18	1	101.00	5	101.50	101.50	-4	10,103	-0.04%
2023/04/17	1	104.00	32	102.17	102.50	-31	10,135	-0.31%
2023/04/14	0	0.00	40.9	101.63	99.20	-40.9	10,082	-0.41%
2023/04/13	0	0.00	0.1	100.50	99.30	-0.1	10,044	0.00%
2023/04/12	1	102.50	3	102.67	102.50	-2	9,937	-0.02%
2023/04/11	8	101.69	8.4	103.16	103.00	-0.4	9,756	0.00%
2023/04/07	7	94.61	6	95.42	95.30	1	9,463	0.01%
2023/04/06	4.2	94.19	2	94.00	94.10	2.2	9,350	0.02%
2023/03/31	1	97.30	10	98.25	97.30	-9	9,237	-0.10%
2023/03/30	6	97.75	2	97.90	97.80	4	9,224	0.04%
2023/03/29	4	98.30	4	97.88	96.70	0	9,142	0.00%
2023/03/28	4	97.88	2	97.80	97.70	2	9,014	0.02%
2023/03/27	2	97.10	34.2	95.76	98.00	-32.2	8,784	-0.37%
2023/03/24	5	93.10	2	94.10	94.00	3	8,744	0.03%
2023/03/23	3	92.77	4	95.20	93.20	-1	8,620	-0.01%
2023/03/22	9	96.26	61	94.93	95.40	-52	8,401	-0.62%
2023/03/21	0	0.00	33	91.83	92.50	-33	7,819	-0.42%
2023/03/20	0	0.00	1	90.10	90.20	-1	7,651	-0.01%
2023/03/17	2	88.20	1.1	88.75	89.50	0.9	7,608	0.01%
2023/03/16	10	86.50	0	0.00	86.80	10	7,566	0.13%
2023/03/14	1	89.00	2	88.40	88.10	-1	7,634	-0.01%
2023/03/13	4	87.38	2	88.05	89.30	2	7,659	0.03%
2023/03/10	5	87.20	1	87.80	87.70	4	7,646	0.05%
2023/03/09	17	89.38	2	89.75	89.40	15	7,705	0.19%
2023/03/08	4	92.53	1	92.70	92.50	3	7,507	0.04%
2023/03/07	1	92.70	4.1	92.61	93.00	-3.1	7,641	-0.04%
2023/03/06	1	90.90	4	91.38	90.90	-3	7,540	-0.04%
2023/03/03	1	90.20	4	90.73	90.40	-3	7,685	-0.04%
2023/03/02	1	89.40	4	90.30	89.90	-3	7,714	-0.04%
2023/03/01	9	90.86	3	90.73	90.80	6	7,713	0.08%
2023/02/24	15	91.39	53.2	90.74	92.10	-38.2	7,631	-0.50%
2023/02/23	1	89.00	1	88.80	89.00	0	7,430	0.00%
2023/02/22	11	86.86	0	0.00	87.10	11	7,565	0.15%
2023/02/21	3	89.80	9	89.94	88.60	-6	7,570	-0.08%
2023/02/20	10	89.18	23.1	88.81	88.50	-13.1	7,537	-0.17%
2023/02/17	3	87.47	0	0.00	87.70	3	7,443	0.04%
2023/02/16	3	88.27	3.1	87.94	88.10	-0.1	7,570	0.00%
2023/02/15	5	86.68	0	0.00	87.10	5	7,865	0.06%
2023/02/14	9	86.78	3	87.07	86.50	6	8,028	0.07%
2023/02/10	9	85.57	1	87.50	85.10	8	8,434	0.09%
2023/02/09	17	86.61	3	86.50	86.90	14	8,363	0.17%
2023/02/08	5	87.70	2	87.90	87.80	3	8,250	0.04%
2023/02/07	13	87.81	3	87.60	88.00	10	8,254	0.12%
2023/02/06	16	89.63	4	89.60	89.50	12	8,203	0.15%
2023/02/03	3	93.60	3	94.40	93.40	0	8,194	0.00%
2023/02/02	9	91.61	20	91.46	93.50	-11	8,215	-0.13%
2023/02/01	9	88.71	5	89.30	89.10	4	8,135	0.05%
2023/01/31	6	86.54	6	88.58	87.30	0	8,206	0.00%
2023/01/30	20	89.07	10	88.00	88.00	10	8,258	0.12%
2023/01/17	4	88.00	0	0.00	88.00	4	8,342	0.05%
2023/01/16	1	87.50	1	88.80	88.70	0	8,462	0.00%
2023/01/13	1	89.40	11	89.24	89.30	-10	8,529	-0.12%
2023/01/12	4	89.08	1	89.00	88.60	3	8,742	0.03%
2023/01/11	0	0.00	2	92.90	90.90	-2	8,825	-0.02%
2023/01/10	5	92.04	5	91.78	91.80	0	8,935	0.00%
2023/01/09	0	0.00	2.3	90.45	91.00	-2.3	9,201	-0.02%
2023/01/06	0	0.00	1	87.50	87.20	-1	9,460	-0.01%
2023/01/05	8.1	85.61	0	0.00	85.20	8.1	9,816	0.08%
2023/01/04	8.3	87.99	3	87.73	87.00	5.3	9,979	0.05%
2022/12/30	1.2	87.63	1	88.10	86.80	0.2	10,259	0.00%
2022/12/29	1	87.00	0	0.00	87.00	1	10,578	0.01%
2022/12/28	4.2	86.05	1	89.00	85.80	3.2	10,960	0.03%
2022/12/26	1	88.60	0	0.00	89.00	1	11,494	0.01%
2022/12/22	2.1	89.74	0	0.00	89.40	2.1	12,229	0.02%
2022/12/21	0.1	90.41	1	92.20	90.20	-0.9	12,393	-0.01%
2022/12/20	2.1	95.36	2	92.90	91.80	0.1	12,656	0.00%
2022/12/16	26.1	92.82	0	0.00	95.70	26.1	13,483	0.19%
2022/12/07	21.1	96.85	0	0.00	95.50	21.1	14,220	0.15%
2022/12/05	0.1	98.40	0	0.00	98.30	0.1	14,275	0.00%
2022/12/02	21	99.86	0	99.20	99.10	21	14,301	0.15%
2022/12/01	0	0.00	1.2	101.83	100.50	-1.2	14,353	-0.01%
2022/11/30	4	98.00	2	97.60	97.50	2	14,355	0.01%
2022/11/29	6.2	100.23	5	101.30	97.50	1.2	14,502	0.01%
2022/11/28	3	102.50	4.1	100.76	102.50	-1.1	14,402	-0.01%
2022/11/25	4	99.55	6	100.32	100.00	-2	14,421	-0.01%
2022/11/24	2	100.50	7.9	100.42	100.50	-5.9	14,483	-0.04%
2022/11/23	1	98.90	5	98.64	98.70	-4	14,507	-0.03%
2022/11/22	2.1	97.08	0	0.00	97.10	2.1	14,530	0.01%
2022/11/21	2	99.65	3	99.33	98.50	-1	14,571	-0.01%
2022/11/18	3.1	97.45	10	100.14	97.10	-6.9	14,534	-0.05%
2022/11/17	7	98.47	10	97.92	98.70	-3	14,434	-0.02%
2022/11/16	4	97.48	4	97.58	96.80	0	14,513	0.00%
2022/11/15	2.1	96.84	0.7	95.00	95.60	1.4	14,608	0.01%
2022/11/14	10	97.46	12	97.53	97.30	-2	14,948	-0.01%
2022/11/11	8.1	97.31	8	95.37	94.00	0.1	15,166	0.00%
2022/11/10	3	93.87	9	93.61	94.00	-6	15,028	-0.04%
2022/11/09	7	91.20	8	91.68	92.00	-1	15,278	-0.01%
2022/11/08	8.1	91.32	34.3	90.10	89.20	-26.3	15,431	-0.17%
2022/11/07	2	88.50	5	88.90	87.60	-3	15,185	-0.02%
2022/11/04	3	87.33	3	86.60	88.10	0	15,145	0.00%
2022/11/03	3	87.53	5	88.06	87.80	-2	15,102	-0.01%
2022/11/02	7	87.21	18	88.06	88.20	-11	15,053	-0.07%
2022/11/01	3	87.03	7	86.17	86.50	-4	15,093	-0.03%
2022/10/31	3	85.23	5	84.48	85.60	-2	14,949	-0.01%
2022/10/28	5	82.30	6	82.47	82.10	-1	14,853	-0.01%
2022/10/27	5	80.18	2.2	80.33	81.50	2.8	14,807	0.02%
2022/10/26	9	77.97	7	77.17	76.90	2	14,684	0.01%
2022/10/25	5.1	79.46	2	80.25	78.40	3.1	14,672	0.02%
2022/10/24	17	80.84	12	81.58	80.00	5	14,785	0.03%
2022/10/21	8	81.26	8	81.26	79.90	0	14,848	0.00%
2022/10/20	19	80.28	11	80.13	82.30	8	14,883	0.05%
2022/10/19	9	84.43	9	84.19	83.00	0	14,935	0.00%
2022/10/18	14	83.86	9	83.96	83.00	5	15,190	0.03%
2022/10/17	34.1	84.15	15	84.05	84.60	19.1	15,263	0.13%
2022/10/14	10.2	89.76	7.3	91.55	88.00	2.9	15,056	0.02%
2022/10/13	6	89.00	11	90.98	88.80	-5	14,846	-0.03%
2022/10/12	9	88.23	17	89.30	90.50	-8	14,838	-0.05%
2022/10/11	14.3	85.85	1	86.60	85.10	13.3	15,139	0.09%
2022/10/07	5.2	92.20	3.5	93.04	91.50	1.7	15,242	0.01%
2022/10/06	7	95.11	5	94.90	94.80	2	15,505	0.01%
2022/10/05	4.4	94.10	2	96.70	94.60	2.4	15,616	0.02%
2022/10/04	6.2	93.00	5	93.90	92.90	1.2	15,765	0.01%
2022/10/03	8	94.43	6.2	93.87	93.80	1.9	15,903	0.01%
2022/09/30	5	89.92	9.3	91.21	92.80	-4.3	15,691	-0.03%
2022/09/29	11.2	88.44	15	88.27	86.00	-3.8	15,337	-0.02%
2022/09/28	5.1	92.39	4	93.15	89.20	1.1	15,337	0.01%
2022/09/27	3.3	94.20	7.7	97.36	94.00	-4.4	15,426	-0.03%
2022/09/26	9	97.44	14	97.09	97.00	-5	15,254	-0.03%
2022/09/23	13.2	100.15	24.4	99.59	102.00	-11.2	15,044	-0.07%
2022/09/22	2	94.10	5.8	94.47	95.00	-3.8	14,706	-0.03%
2022/09/21	9.1	91.73	21.8	92.07	93.70	-12.7	14,786	-0.09%
2022/09/20	12	90.75	10.2	91.05	91.10	1.8	14,894	0.01%
2022/09/19	2	89.75	2	90.55	88.10	0	15,034	0.00%
2022/09/06	0.1	78.60	14.4	78.22	77.70	-14.3	15,220	-0.09%
2022/09/05	2.1	79.22	1	79.30	78.60	1.1	15,777	0.01%
2022/09/02	3	81.99	1	81.40	80.10	2	16,650	0.01%
2022/09/01	13.1	81.93	5	81.40	81.00	8.1	17,967	0.05%
2022/08/31	4	82.58	4.3	83.00	83.60	-0.3	18,273	0.00%
2022/08/30	0	0.00	3	82.13	82.10	-3	18,237	-0.02%
2022/08/29	3	80.60	1	79.40	80.50	2	18,158	0.01%
2022/08/26	15.2	83.67	12	83.20	83.40	3.2	18,113	0.02%
2022/08/25	5	84.00	29	83.81	83.80	-24	18,032	-0.13%
2022/08/24	1.4	80.31	0	0.00	80.30	1.4	17,975	0.01%
2022/08/22	3	83.60	3	84.43	82.10	0	18,094	0.00%
2022/08/19	3	84.33	4	83.38	83.10	-1	18,040	-0.01%
2022/08/18	2	81.65	5.1	82.43	83.00	-3.1	18,263	-0.02%
2022/08/17	8	82.60	9	82.50	82.70	-1	18,257	-0.01%
2022/08/16	5	82.54	4	81.75	82.30	1	18,279	0.01%
2022/08/15	0	0.00	2	80.15	80.50	-2	18,163	-0.01%
2022/08/12	1	79.80	4	79.80	78.60	-3	18,131	-0.02%
2022/08/11	31	79.83	30	79.44	79.00	1	18,111	0.01%
2022/08/10	40	78.59	103	78.24	79.30	-63	18,135	-0.35%	大賣/
2022/08/09	13	75.29	14.3	76.74	77.50	-1.3	17,820	-0.01%
2022/08/08	25.1	70.72	6	72.42	73.90	19.1	17,699	0.11%
2022/08/05	13.9	71.83	11	71.91	72.00	2.9	17,868	0.02%
2022/08/04	45.3	75.39	1	75.40	72.00	44.3	17,561	0.25%
2022/08/03	1	79.50	0	0.00	79.90	1	17,371	0.01%
2022/07/29	23	81.93	2	81.20	81.30	21	17,828	0.12%
2022/07/28	5	82.80	0	0.00	81.30	5	18,013	0.03%
2022/07/27	3	81.33	1.1	82.00	82.00	2	17,969	0.01%
2022/07/26	0	0.00	7	80.93	80.60	-7	17,962	-0.04%
2022/07/25	3	82.80	3	84.10	82.00	0	18,124	0.00%
2022/07/22	3	83.00	4	83.58	83.20	-1	18,249	-0.01%
2022/07/21	12	82.12	3	82.77	82.70	9	18,378	0.05%
2022/07/20	12	82.72	18	82.56	82.00	-6	18,350	-0.03%
2022/07/19	5	80.22	5	80.06	79.30	0	18,343	0.00%
2022/07/18	1	79.10	4	78.38	78.60	-3	18,432	-0.02%
2022/07/15	13	78.21	71	78.58	78.10	-58	18,611	-0.31%
2022/07/14	11	76.09	24	77.38	78.00	-13	18,439	-0.07%
2022/07/13	3	72.93	7	73.89	72.80	-4	18,099	-0.02%
2022/07/12	4	70.03	7	69.91	69.30	-3	17,954	-0.02%
2022/07/11	5	72.10	0	0.00	73.00	5	17,971	0.03%
2022/07/08	18.2	70.90	24	71.34	72.00	-5.8	17,874	-0.03%
2022/07/07	14	67.31	19	67.47	69.60	-5	17,515	-0.03%
2022/07/06	11	66.94	7	67.01	67.80	4	17,041	0.02%
2022/07/05	1	67.80	2	65.05	66.70	-1	16,886	-0.01%
2022/07/04	17	66.17	5	65.88	67.80	12	16,571	0.07%
2022/07/01	12	70.28	14	71.92	68.50	-2	16,229	-0.01%
2022/06/30	72	78.01	14	77.93	76.10	58	15,884	0.37%
2022/06/29	10	85.11	5	84.60	84.50	5	15,899	0.03%
2022/06/28	15	85.77	5	85.00	84.50	10	15,979	0.06%
2022/06/27	8	85.01	13	85.60	85.50	-5	16,184	-0.03%
2022/06/24	6	84.83	42	82.62	83.00	-36	16,060	-0.22%
2022/06/23	27	79.92	32	80.63	79.50	-5	15,859	-0.03%
2022/06/21	14	80.53	0	0.00	80.90	14	15,950	0.09%
2022/06/20	11.1	79.60	3	79.83	78.00	8.1	16,223	0.05%
2022/06/17	51	79.77	7	79.83	79.70	44	16,427	0.27%
2022/06/16	8	86.45	4	87.48	83.10	4	16,176	0.02%
2022/06/15	9	89.22	7.1	88.67	87.60	1.9	16,094	0.01%
2022/06/14	12.3	90.27	11.1	91.49	91.00	1.2	15,995	0.01%
2022/06/13	41	92.85	37	93.16	93.70	4	15,559	0.03%
2022/06/10	14	89.20	86	89.15	92.90	-72	14,723	-0.49%
2022/06/09	12	83.16	37	82.09	84.50	-25	13,433	-0.19%
2022/06/08	0	80.20	0	0.00	79.80	0	13,093	0.00%
2022/06/07	3	79.87	0	0.00	80.30	3	13,185	0.02%
2022/06/06	3	79.60	1	80.20	79.70	2	13,305	0.02%
2022/06/02	15	80.97	1	81.50	81.10	14	13,452	0.10%
2022/06/01	27	81.30	4	81.27	81.00	23	13,610	0.17%
2022/05/31	12	81.20	81	81.12	81.30	-69	13,574	-0.51%
2022/05/30	11	79.95	8	80.55	80.90	3	13,569	0.02%
2022/05/27	2	77.00	6	76.95	77.60	-4	13,579	-0.03%
2022/05/26	59	77.17	3	76.60	76.10	56	13,660	0.41%
2022/05/25	7	79.81	5	79.90	79.80	2	13,603	0.01%
2022/05/24	46	80.12	4	79.40	79.40	42	13,724	0.31%
2022/05/23	2	82.40	1	82.70	81.90	1	13,716	0.01%
2022/05/20	6	82.28	5	82.36	81.60	1	13,890	0.01%
2022/05/19	6	82.67	0	0.00	82.60	6	14,125	0.04%
2022/05/18	5	87.32	4	87.13	85.40	1	14,076	0.01%
2022/05/17	2	85.35	2	86.20	87.10	0	14,059	0.00%
2022/05/16	4	86.98	5	86.82	86.10	-1	14,156	-0.01%
2022/05/13	19	84.68	25.1	85.36	85.50	-6.1	14,000	-0.04%
2022/05/12	19	82.89	19	82.83	82.20	0	13,723	0.00%
2022/05/11	12	82.92	20.1	83.10	82.20	-8.1	13,722	-0.06%
2022/05/10	18	80.98	19	81.29	82.00	-1	13,907	-0.01%
2022/05/09	9	82.70	11	83.36	83.50	-2	13,933	-0.01%
2022/05/06	13	81.72	6	81.72	81.80	7	14,152	0.05%
2022/05/05	26	86.36	29	86.34	85.00	-3	14,313	-0.02%
2022/05/04	16	85.14	20	84.95	84.70	-4	14,319	-0.03%
2022/04/29	13	84.51	16	84.73	83.00	-3	14,949	-0.02%
2022/04/28	18	83.67	85	83.39	84.40	-67	15,188	-0.44%
2022/04/27	24	77.41	1	77.50	82.20	23	15,409	0.15%
2022/04/26	11	79.45	0	0.00	78.90	11	15,952	0.07%
2022/04/25	53	79.86	7	79.92	78.20	46	17,592	0.26%
2022/04/22	12	84.89	15	84.22	83.20	-3	18,309	-0.02%
2022/04/21	8	87.36	10.1	87.61	88.60	-2.1	18,150	-0.01%
2022/04/20	47	83.50	110	83.47	83.90	-63	17,843	-0.35%	大賣/
2022/04/18	20	78.40	0	78.40	79.00	20	17,769	0.11%
2022/04/15	25	80.94	0	0.00	80.40	25	17,699	0.14%
2022/04/14	0	0.00	0.2	84.23	84.70	-0.2	17,725	0.00%
2022/04/13	1	82.70	1	82.50	82.70	0	17,740	0.00%
2022/04/12	2	82.00	0	0.00	81.50	2	17,866	0.01%
2022/04/11	29	81.73	7	80.90	80.60	22	18,185	0.12%
2022/04/08	19	85.37	7.2	85.00	84.30	11.8	18,338	0.06%
2022/04/07	13	85.31	13	84.56	83.70	0	18,264	0.00%
2022/04/06	22	87.55	16	87.04	86.50	6	18,269	0.03%
2022/04/01	30	89.07	44.1	88.52	88.10	-14.1	18,349	-0.08%
2022/03/31	1	86.10	4	85.33	85.00	-3	18,987	-0.02%
2022/03/30	18	86.83	69.1	87.28	87.50	-51	19,497	-0.26%
2022/03/29	29	84.93	11.1	84.81	84.90	17.9	19,574	0.09%
2022/03/28	0	0.00	1	84.30	84.10	-1	19,911	-0.01%
2022/03/25	18	84.65	15	84.35	84.30	3	20,157	0.01%
2022/03/24	8	84.10	21.1	84.45	84.60	-13.1	19,981	-0.07%
2022/03/23	44	84.42	42	84.32	84.00	2	19,952	0.01%
2022/03/22	122	82.78	122	83.28	83.20	0	19,614	0.00%	大買/大賣/
2022/03/21	66	80.90	132	80.82	81.10	-66	19,165	-0.34%	大賣/
2022/03/18	16	79.67	16	79.69	80.20	0	19,076	0.00%
2022/03/17	3	75.13	4	76.35	78.00	-1	18,924	-0.01%
2022/03/16	5	72.80	1	74.70	72.70	4	18,806	0.02%
2022/03/15	42	74.12	0	0.00	73.70	42	19,070	0.22%
2022/03/14	13	76.48	8	77.49	76.20	5	19,058	0.03%
2022/03/11	2	77.45	21	77.71	77.50	-19	19,096	-0.10%
2022/03/10	12	77.52	25	77.28	77.40	-13	19,112	-0.07%
2022/03/08	2	75.00	1	73.30	73.00	1	19,352	0.01%
2022/03/07	25	77.18	6	75.65	75.90	19	19,490	0.10%
2022/03/04	22	80.14	2	81.30	79.90	20	19,604	0.10%
2022/03/03	10	81.50	2	81.65	81.20	8	19,587	0.04%
2022/03/02	4	81.68	1	82.00	82.00	3	19,606	0.02%
2022/03/01	48	83.16	39	83.16	83.00	9	19,523	0.05%
2022/02/25	28	81.34	2	80.85	80.70	26	19,416	0.13%
2022/02/24	0	81.00	5	82.10	80.90	-5	19,268	-0.03%
2022/02/23	1	80.30	22	81.49	82.60	-21	19,255	-0.11%
2022/02/22	26.2	79.23	1	79.80	79.10	25.2	19,533	0.13%
2022/02/21	30	82.71	32	82.42	81.50	-2	19,734	-0.01%
2022/02/18	8	81.71	4	81.37	82.30	4	19,605	0.02%
2022/02/17	2	82.75	10	82.15	81.70	-8	19,788	-0.04%
2022/02/16	7	82.40	14	82.70	82.20	-7	20,081	-0.03%
2022/02/15	2	80.60	0.1	80.10	79.70	2	20,243	0.01%
2022/02/14	9	80.44	9	80.66	80.90	0	20,233	0.00%
2022/02/11	3	81.03	5	81.20	80.50	-2	20,318	-0.01%
2022/02/10	10	80.52	3	83.33	80.30	7	20,465	0.03%
2022/02/09	27	82.11	10	82.04	82.00	17	20,238	0.08%
2022/02/08	23	80.95	66	80.83	82.30	-43	20,134	-0.21%
2022/02/07	25	78.58	7	77.87	79.20	18	20,136	0.09%
2022/01/26	5	75.50	4	75.48	75.30	1	19,988	0.01%
2022/01/25	31.2	75.89	6	78.45	74.60	25.2	20,253	0.12%
2022/01/24	31	77.98	10	78.19	78.40	21	19,943	0.11%
2022/01/21	18	80.76	18	81.12	79.80	0	19,748	0.00%
2022/01/20	24	86.36	25	84.78	84.20	-1	19,449	-0.01%
2022/01/19	56	85.38	43	85.57	88.50	13	19,270	0.07%
2022/01/18	77	84.58	87.5	85.17	86.50	-10.5	18,766	-0.06%
2022/01/17	36	81.36	151	79.97	81.90	-115	17,478	-0.66%	大賣/鉅額交易
2022/01/14	3	74.40	1	74.20	74.60	2	17,043	0.01%
2022/01/13	1	73.50	0	0.00	73.40	1	17,029	0.01%
2022/01/11	0	0.00	1	73.30	73.00	-1	17,225	-0.01%
2022/01/07	30	74.07	9	73.98	73.80	21	17,320	0.12%
2022/01/06	47	75.91	1	76.30	75.70	46	17,216	0.27%
2022/01/05	5.5	78.06	12	78.42	76.90	-6.5	17,223	-0.04%
2022/01/04	37	78.99	21.1	79.89	79.80	15.9	17,119	0.09%
2022/01/03	5	78.50	13	78.52	78.40	-8	17,047	-0.05%
2021/12/30	12	76.21	1	76.50	76.00	11	17,006	0.06%
2021/12/29	2	75.80	1	76.40	77.00	1	17,188	0.01%
2021/12/28	6	75.80	5	75.92	75.30	1	17,376	0.01%
2021/12/27	38.3	79.47	12	80.28	76.80	26.3	17,290	0.15%
2021/12/24	19.4	79.20	29	78.88	79.50	-9.7	16,521	-0.06%
2021/12/23	13	77.55	7	77.63	76.10	6	16,079	0.04%
2021/12/22	9	75.93	35	76.59	76.80	-26	16,097	-0.16%
2021/12/21	5	74.34	6.1	74.72	74.80	-1.1	16,350	-0.01%
2021/12/20	0	0.00	0.1	71.70	72.10	-0.1	16,748	0.00%
2021/12/17	1	73.10	41	72.77	71.80	-40	17,353	-0.23%
2021/12/16	12	72.38	13	72.36	72.90	-1	18,473	-0.01%
2021/12/15	2	70.30	1	70.60	71.20	1	18,797	0.01%
2021/12/14	6	69.72	2	70.55	69.70	4	19,915	0.02%
2021/12/13	40	71.30	1	71.00	70.80	39	19,967	0.20%
2021/12/10	0	0.00	2	71.90	71.80	-2	20,003	-0.01%
2021/12/09	6	73.85	21	74.70	71.80	-15	20,153	-0.07%
2021/12/08	5	71.80	25	72.46	71.70	-20	20,243	-0.10%
2021/12/07	20	71.50	22	72.90	71.40	-2	20,510	-0.01%
2021/12/06	24	71.94	5	72.02	71.50	19	20,847	0.09%
2021/12/03	5	73.12	2	73.65	73.10	3	21,083	0.01%
2021/12/02	37	74.66	83	75.26	73.40	-46	21,248	-0.22%
2021/12/01	4	73.50	17	73.52	74.80	-13	21,001	-0.06%
2021/11/30	14	72.92	9	72.88	71.90	5	20,871	0.02%
2021/11/29	2	69.80	0	0.00	70.20	2	20,898	0.01%
2021/11/26	3	68.50	0	0.00	68.60	3	21,168	0.01%
2021/11/25	10	70.86	7	70.74	70.60	3	21,544	0.01%
2021/11/24	0	70.00	1	71.10	71.70	-1	21,825	0.00%
2021/11/23	22	70.30	1	70.70	69.50	21	22,059	0.10%
2021/11/22	1	72.10	5	71.94	71.20	-4	22,250	-0.02%
2021/11/19	10	72.98	10.1	73.92	72.00	-0.1	22,468	0.00%
2021/11/18	65.1	76.28	24	75.75	74.30	41.1	22,692	0.18%
2021/11/17	6	76.43	12	75.55	76.60	-6	22,937	-0.03%
2021/11/16	4	76.75	14	76.44	76.10	-10	23,234	-0.04%
2021/11/15	33	76.07	29	75.79	77.10	4	23,129	0.02%
2021/11/12	11	73.25	5	73.36	72.90	6	22,814	0.03%
2021/11/11	1	70.20	24	70.47	70.30	-23	22,494	-0.10%
2021/11/10	31.1	69.40	10	69.68	69.30	21.1	22,421	0.09%
2021/11/09	6	71.67	23	71.16	71.40	-17	22,333	-0.08%
2021/11/08	27	69.82	35	70.23	68.90	-8	22,056	-0.04%
2021/11/05	36	70.52	16	70.19	69.80	20	22,045	0.09%
2021/11/04	12	71.20	67	71.60	70.50	-55	21,995	-0.25%
2021/11/03	33	67.81	31	68.78	69.20	2	21,721	0.01%
2021/11/02	59	68.24	54	69.07	68.70	5	21,595	0.02%
2021/11/01	7.1	66.60	13	66.79	66.80	-6	21,179	-0.03%
2021/10/29	3	66.33	1	66.50	66.40	2	21,456	0.01%
2021/10/28	2	66.60	2	66.70	66.10	0	21,356	0.00%
2021/10/27	5	66.72	5	66.38	66.50	0	21,276	0.00%
2021/10/26	20	67.13	18	66.34	66.10	2	21,051	0.01%
2021/10/25	23	66.88	11	67.44	67.60	12	20,900	0.06%
2021/10/22	12	69.48	44	68.22	69.50	-32	20,581	-0.16%
2021/10/21	0	0.00	7	66.70	65.40	-7	20,217	-0.03%
2021/10/20	2	64.90	4	65.00	65.60	-2	20,230	-0.01%
2021/10/19	5	66.68	34	66.93	65.20	-29	20,243	-0.14%
2021/10/18	3	66.00	3	64.50	64.00	0	20,262	0.00%
2021/10/15	46	65.58	17	66.04	65.40	29	20,318	0.14%
2021/10/13	3	65.03	6	66.53	63.50	-3	20,486	-0.01%
2021/10/12	23	66.55	20	66.53	66.50	3	20,602	0.01%
2021/10/08	54	67.23	5	67.04	67.20	49	20,877	0.23%
2021/10/07	16	65.23	17	65.07	66.20	-1	20,748	0.00%
2021/10/06	8	62.94	7	64.11	61.90	1	20,929	0.00%
2021/10/05	7	64.37	7	64.46	65.30	0	21,158	0.00%
2021/10/04	10	62.12	9	62.07	61.10	1	21,377	0.00%
2021/10/01	8	63.95	8.1	63.36	62.00	-0.1	21,852	0.00%
2021/09/30	4	65.13	4	64.83	65.00	0	22,125	0.00%
2021/09/29	9	65.57	3	66.73	64.40	6	22,091	0.03%
2021/09/28	44	66.21	13.1	67.76	68.30	31	21,963	0.14%
2021/09/27	24.1	67.70	3	67.90	67.80	21.1	21,377	0.10%
2021/09/24	13	74.13	6	74.17	73.20	7	20,841	0.03%
2021/09/23	20.1	76.90	61	76.56	75.20	-41	20,504	-0.20%
2021/09/22	21	72.51	22	72.26	74.00	-1	19,655	-0.01%
2021/09/17	15	71.07	23	72.64	74.00	-8	19,780	-0.04%
2021/09/16	4	67.83	3	68.10	68.10	1	19,538	0.01%
2021/09/15	3	66.97	21	67.86	67.90	-18	20,570	-0.09%
2021/09/14	2	66.85	2	67.80	67.10	0	21,067	0.00%
2021/09/13	23	67.72	8	67.95	66.80	15	21,772	0.07%
2021/09/10	14	70.29	32	70.56	71.40	-18	22,090	-0.08%
2021/09/09	12	67.83	13	67.32	69.00	-1	22,192	0.00%
2021/09/08	24	66.58	1	65.70	63.40	23	21,866	0.11%
2021/09/07	1	68.50	11	69.85	67.50	-10	21,743	-0.05%
2021/09/06	3	71.27	1	71.10	71.00	2	21,739	0.01%
2021/09/03	9	71.39	11	71.83	72.80	-2	22,282	-0.01%
2021/09/02	15	73.85	10	72.55	71.80	5	22,925	0.02%
2021/09/01	4	72.75	5	73.06	73.90	-1	22,892	0.00%
2021/08/31	74	71.73	40	72.59	73.50	34	22,774	0.15%
2021/08/30	7	69.47	36	69.61	70.20	-29	22,515	-0.13%
2021/08/27	29	68.33	7	68.34	67.00	22	22,888	0.10%
2021/08/26	7	72.00	2	71.00	71.00	5	22,684	0.02%
2021/08/25	48	72.45	91	72.92	73.60	-43	22,699	-0.19%
2021/08/24	8	70.69	19	71.93	71.90	-11	22,793	-0.05%
2021/08/23	20	68.10	7	68.16	68.40	13	22,466	0.06%
2021/08/20	0	0.00	10	65.92	68.30	-10	21,927	-0.05%
2021/08/19	3	63.17	2	63.35	62.10	1	21,540	0.00%
2021/08/18	10	60.04	4	60.08	64.20	6	21,563	0.03%
2021/08/17	0	0.00	2	60.10	58.40	-2	21,806	-0.01%
2021/08/16	1	61.90	1	63.00	61.80	0	21,904	0.00%
2021/08/13	3	64.77	0	0.00	63.00	3	22,091	0.01%
2021/08/12	0	0.00	1	67.00	66.70	-1	22,137	0.00%
2021/08/11	3	68.47	3.1	67.00	66.70	-0.1	22,430	0.00%
2021/08/10	1	67.60	2	68.55	67.60	-1	22,891	0.00%
2021/08/09	50.1	71.47	8.1	72.44	69.80	42	23,158	0.18%
2021/08/06	8	72.26	14	72.65	72.00	-6	23,356	-0.03%
2021/08/05	12	72.14	5	72.66	71.60	7	23,597	0.03%
2021/08/04	29	74.02	22	75.67	72.90	7	23,730	0.03%
2021/08/03	9	72.88	4	73.25	72.80	5	23,608	0.02%
2021/08/02	3	71.07	0	0.00	72.60	3	23,615	0.01%
2021/07/30	3	73.20	0	0.00	71.50	3	23,555	0.01%
2021/07/29	11	72.95	2	72.35	72.50	9	23,566	0.04%
2021/07/28	27	72.35	21	73.33	72.20	6	23,539	0.03%
2021/07/27	2.1	73.82	2	75.00	73.00	0.1	23,608	0.00%
2021/07/26	13	75.75	8	75.21	75.80	5	23,587	0.02%
2021/07/23	1	73.70	0	0.00	73.70	1	23,536	0.00%
2021/07/22	10	75.90	6	76.67	75.60	4	23,612	0.02%
2021/07/21	0	0.00	23	76.32	74.00	-23	23,653	-0.10%
2021/07/20	4	73.90	3	74.03	74.90	1	23,966	0.00%
2021/07/19	21	76.00	15	77.11	75.50	6	24,015	0.02%
2021/07/16	29	76.66	34	76.68	77.40	-5	23,986	-0.02%
2021/07/15	6	77.43	8	78.80	77.90	-2	23,945	-0.01%
2021/07/14	10	79.58	4	80.45	80.10	6	23,673	0.03%
2021/07/13	36.1	81.63	17	79.49	79.50	19.1	23,558	0.08%
2021/07/12	16	79.56	24	80.43	80.00	-8	23,234	-0.03%
2021/07/09	24	78.54	14	78.97	77.10	10	22,821	0.04%
2021/07/08	48	72.71	59.4	75.28	77.90	-11.4	22,565	-0.05%
2021/07/07	28.1	72.17	18.4	73.68	71.50	9.7	22,038	0.04%
2021/07/06	25.3	69.76	25	70.15	70.50	0.3	21,536	0.00%
2021/07/05	6	69.67	30.1	69.56	69.00	-24.1	21,469	-0.11%
2021/07/02	4	66.90	4	66.83	67.30	0	21,371	0.00%
2021/07/01	0	0.00	2	66.20	66.90	-2	21,323	-0.01%
2021/06/30	3.1	67.62	3	67.00	66.90	0.1	21,245	0.00%
2021/06/29	50	67.90	24	66.95	68.60	26	21,157	0.12%
2021/06/28	9.2	68.93	7	69.61	68.50	2.2	20,979	0.01%
2021/06/25	25.1	69.68	29	69.39	67.50	-3.9	20,524	-0.02%
2021/06/24	33	66.72	79	65.91	66.60	-46	19,750	-0.23%
2021/06/23	4	63.23	8	65.34	67.30	-4	18,688	-0.02%
2021/06/22	98	64.58	42	62.20	61.20	56	18,167	0.31%
2021/06/21	22	61.45	33	61.48	62.20	-11	17,304	-0.06%
2021/06/18	11.1	59.68	12	60.10	58.20	-0.9	16,717	-0.01%
2021/06/17	7	59.04	17	59.23	59.30	-10	16,341	-0.06%
2021/06/16	19	58.93	0	0.00	58.90	19	16,350	0.12%
2021/06/15	1	59.40	4	59.48	59.60	-3	16,266	-0.02%
2021/06/11	21	60.63	23	59.85	58.70	-2	16,170	-0.01%
2021/06/10	22.1	60.17	37	60.02	61.50	-14.9	15,582	-0.10%
2021/06/09	4	57.58	4	56.53	57.00	0	14,780	0.00%
2021/06/08	2	57.35	9	57.66	58.00	-7	14,714	-0.05%
2021/06/07	6	55.37	6	56.30	57.10	0	14,632	0.00%
2021/06/04	19	57.63	46	57.85	55.60	-27	14,561	-0.19%
2021/06/03	3	57.93	14	57.46	57.60	-11	14,382	-0.08%
2021/06/02	4	57.10	27	57.32	57.40	-23	15,129	-0.15%
2021/06/01	45	56.92	29	56.95	57.10	16	15,199	0.11%
2021/05/31	2	55.10	21	54.81	55.20	-19	15,227	-0.12%
2021/05/28	3	52.27	18	52.59	53.10	-15	15,469	-0.10%
2021/05/27	1	51.60	10	52.00	52.50	-9	15,987	-0.06%
2021/05/26	4	53.30	60	53.50	53.10	-56	16,018	-0.35%
2021/05/25	33	53.84	17	54.05	53.70	16	16,292	0.10%
2021/05/24	12	51.51	10	51.85	52.40	2	16,165	0.01%
2021/05/21	14.1	50.84	8	51.60	51.00	6.1	16,101	0.04%
2021/05/20	3	50.17	3	49.87	49.15	0	16,063	0.00%
2021/05/19	25	50.38	27	50.77	50.80	-2	16,355	-0.01%
2021/05/18	42	49.97	38	49.23	50.50	4	16,269	0.02%
2021/05/17	0	0.00	29	46.08	48.25	-29	16,002	-0.18%
2021/05/14	17	45.65	19	46.24	45.90	-2	15,709	-0.01%
2021/05/13	10	43.34	1	43.90	43.85	9	15,454	0.06%
2021/05/12	8	42.55	2	43.55	41.85	6	15,261	0.04%
2021/05/11	8	47.23	2	45.95	46.50	6	15,083	0.04%
2021/05/10	0	0.00	4	50.63	51.00	-4	14,954	-0.03%
2021/05/07	1	49.80	2	49.73	50.00	-1	15,094	-0.01%
2021/05/06	1	49.45	0	0.00	48.60	1	15,325	0.01%
2021/05/05	1	48.20	2	49.48	49.45	-1	15,640	-0.01%
2021/05/04	27	50.81	6	51.23	48.60	21	15,717	0.13%
2021/05/03	51	53.32	1	52.80	52.40	50	15,715	0.32%
2021/04/29	2	54.80	3	55.17	54.90	-1	15,787	-0.01%
2021/04/28	8	54.81	1	55.70	54.40	7	15,954	0.04%
2021/04/27	25	55.93	6	55.45	55.20	19	16,104	0.12%
2021/04/26	30	57.55	34	58.15	57.60	-4	16,107	-0.02%
2021/04/23	1	56.40	11	56.09	56.80	-10	16,313	-0.06%
2021/04/22	7	54.96	5	55.40	54.50	2	17,306	0.01%
2021/04/21	2	56.20	22	56.41	55.80	-20	18,548	-0.11%
2021/04/20	1	55.00	9	55.58	55.60	-8	18,986	-0.04%
2021/04/19	10	54.28	75	54.99	55.00	-65	19,073	-0.34%
2021/04/16	4	54.40	3	54.60	54.50	1	19,226	0.01%
2021/04/15	7	52.91	9	53.14	53.30	-2	19,540	-0.01%
2021/04/14	46	52.16	49	51.48	52.10	-3	20,165	-0.01%
2021/04/13	29	54.55	5	54.70	53.30	24	20,424	0.12%
2021/04/12	23	55.01	16	55.56	55.10	7	20,580	0.03%
2021/04/09	5	55.28	8	55.74	55.60	-3	20,790	-0.01%
2021/04/08	5	56.00	13	56.22	56.30	-8	20,714	-0.04%
2021/04/07	8	55.33	18	55.18	55.20	-10	20,671	-0.05%
2021/04/06	11	55.03	11	55.01	55.00	0	20,774	0.00%
2021/04/01	27	56.18	10	55.97	55.10	17	20,871	0.08%
2021/03/31	121	55.56	63	56.03	56.20	58	20,914	0.28%	大買/
2021/03/30	11	54.74	15	55.14	55.20	-4	20,906	-0.02%
2021/03/29	75	55.13	12	54.88	54.70	63	21,165	0.30%
2021/03/26	21	54.90	22	55.12	55.00	-1	21,781	0.00%
2021/03/25	14	55.89	19	55.67	54.90	-5	22,481	-0.02%
2021/03/24	28	55.31	26	55.46	55.80	2	23,017	0.01%
2021/03/23	27	55.46	34	56.20	55.20	-7	24,177	-0.03%
2021/03/22	15	54.40	0	0.00	54.50	15	25,564	0.06%
2021/03/19	11	54.59	26	54.89	54.90	-15	26,379	-0.06%
2021/03/18	2	55.35	6	55.55	55.40	-4	26,682	-0.01%
2021/03/17	76	55.21	13	55.15	55.20	63	26,843	0.23%
2021/03/16	3	56.23	8	56.33	56.00	-5	26,959	-0.02%
2021/03/15	3	56.50	1	56.50	56.60	2	27,473	0.01%
2021/03/12	43	57.84	7	57.93	56.80	36	28,315	0.13%
2021/03/11	0	0.00	5	56.54	57.20	-5	28,314	-0.02%
2021/03/10	19	56.95	17	55.99	55.80	2	28,369	0.01%
2021/03/09	71	56.77	48	56.80	56.10	23	28,478	0.08%
2021/03/08	30	58.83	65	58.84	58.50	-35	28,130	-0.12%
2021/03/05	33	54.97	163	56.00	57.40	-130	27,418	-0.47%	大賣/鉅額交易
2021/03/04	75	55.21	161	57.28	55.20	-86	27,432	-0.31%	大賣/
2021/03/03	64	56.53	56	56.29	56.00	8	27,244	0.03%
2021/03/02	39	56.21	76	56.75	56.90	-37	27,361	-0.14%
2021/02/26	29	54.56	11	54.42	54.20	18	27,598	0.07%
2021/02/25	115	57.05	7	57.40	55.90	108	28,817	0.37%	大買/鉅額交易
2021/02/24	101	56.10	16	55.68	56.20	85	28,672	0.30%	大買/
2021/02/23	8	54.50	0	0.00	54.60	8	28,567	0.03%
2021/02/22	15	55.26	7	55.46	55.30	8	29,133	0.03%
2021/02/19	43	55.91	66	56.40	55.20	-23	29,472	-0.08%
2021/02/18	17	55.16	53	55.02	54.70	-36	29,370	-0.12%
2021/02/17	7	55.17	34	54.80	55.10	-27	29,266	-0.09%
2021/02/05	13	52.24	4	52.88	52.40	9	29,022	0.03%
2021/02/04	2	52.00	12	52.15	52.60	-10	29,098	-0.03%
2021/02/03	28	52.29	4	52.68	51.80	24	29,153	0.08%
2021/02/02	0	0.00	6	52.07	52.30	-6	29,241	-0.02%
2021/02/01	24	51.44	8	51.85	51.70	16	29,392	0.05%
2021/01/29	15	53.85	10	54.80	52.10	5	29,399	0.02%
2021/01/28	34	54.45	44	54.26	54.00	-10	29,365	-0.03%
2021/01/27	14	54.65	12	54.73	54.30	2	29,304	0.01%
2021/01/26	23	52.98	19	52.76	52.60	4	29,082	0.01%
2021/01/25	10	52.02	5	51.98	52.10	5	29,081	0.02%
2021/01/22	10	52.30	8	52.45	53.30	2	29,043	0.01%
2021/01/21	15	52.38	4	52.13	51.90	11	29,111	0.04%
2021/01/20	30	53.30	18	52.73	51.80	12	29,221	0.04%
2021/01/19	27	55.00	13	54.92	54.90	14	29,169	0.05%
2021/01/18	53	57.48	24	58.12	56.00	29	29,279	0.10%
2021/01/15	55	60.79	60	57.96	57.20	-5	28,862	-0.02%
2021/01/14	72	58.11	137	58.49	58.60	-65	28,001	-0.23%	大賣/
2021/01/13	18	54.67	50	55.09	55.80	-32	27,286	-0.12%
2021/01/12	13	51.92	11	51.96	51.90	2	27,793	0.01%
2021/01/11	14	51.41	7	51.29	51.30	7	29,346	0.02%
2021/01/08	23	54.00	17	54.65	52.80	6	29,446	0.02%
2021/01/07	66	55.63	93	55.28	54.80	-27	29,322	-0.09%
2021/01/06	61	53.77	77	53.86	54.40	-16	28,939	-0.06%
2021/01/05	31	52.29	141	52.84	52.90	-110	28,551	-0.39%	大賣/鉅額交易
2021/01/04	8	50.98	59	52.36	51.90	-51	28,438	-0.18%
2020/12/31	14	50.59	9	50.48	50.50	5	28,400	0.02%
2020/12/30	14	51.06	12	50.95	50.90	2	28,752	0.01%
2020/12/29	20.5	50.39	5	50.32	50.30	15.5	28,854	0.05%
2020/12/28	58	50.61	58	50.87	50.60	0	28,837	0.00%
2020/12/25	136	51.38	13	51.27	50.90	123	28,916	0.43%	大買/鉅額交易
2020/12/24	12	51.83	5	51.76	51.80	7	29,015	0.02%
2020/12/23	56	52.00	4	52.00	51.70	52	29,190	0.18%
2020/12/22	36	55.47	25	52.72	51.50	11	29,768	0.04%
2020/12/21	128	57.61	126	56.86	56.70	2	29,556	0.01%	大買/大賣/
2020/12/18	13	56.16	12	56.38	56.20	1	29,020	0.00%
2020/12/17	77	56.31	98.3	56.14	55.30	-21.3	28,672	-0.07%
2020/12/16	66.3	54.23	95	54.81	56.30	-28.7	27,633	-0.10%
2020/12/15	77	53.15	66	52.47	51.70	11	26,277	0.04%
2020/12/14	44	52.54	52	52.37	52.30	-8	25,856	-0.03%
2020/12/11	19.3	51.28	24.6	50.77	51.30	-5.3	25,771	-0.02%
2020/12/10	44	50.87	14	50.55	50.30	30	25,930	0.12%
2020/12/09	61	53.13	30	52.89	52.00	31	25,920	0.12%
2020/12/08	72	52.27	141	52.16	52.20	-69	25,644	-0.27%	大賣/
2020/12/07	28	50.05	16	50.28	50.10	12	25,214	0.05%
2020/12/04	45	49.98	10	49.84	49.50	35	25,529	0.14%
2020/12/03	36	49.61	67	50.69	50.80	-31	25,769	-0.12%
2020/12/02	29	49.72	18	50.20	49.75	11	26,120	0.04%
2020/12/01	28	50.55	4	50.70	50.50	24	26,385	0.09%
2020/11/30	28	51.96	16	52.31	51.60	12	26,717	0.04%
2020/11/27	12	50.94	23	51.11	51.80	-11	27,004	-0.04%
2020/11/26	60	50.35	96	51.23	50.50	-36	27,466	-0.13%
2020/11/25	114	51.53	92	51.09	50.20	22	27,248	0.08%	大買/
2020/11/24	64	51.42	88	51.26	51.30	-24	27,467	-0.09%
2020/11/23	29	48.63	35	48.64	48.50	-6	27,037	-0.02%
2020/11/20	18	48.01	62	48.01	47.95	-44	27,737	-0.16%
2020/11/19	70	48.21	46	48.41	47.60	24	28,676	0.08%
2020/11/18	38	46.37	43	47.13	47.45	-5	30,627	-0.02%
2020/11/17	17	45.55	27.6	45.35	45.45	-10.6	31,153	-0.03%
2020/11/16	9	44.22	16.6	44.45	44.35	-7.6	32,848	-0.02%
2020/11/13	9	44.22	12	44.14	44.10	-3	34,025	-0.01%
2020/11/12	12	44.06	21	44.30	44.45	-9	35,252	-0.03%
2020/11/11	23	43.66	8	43.70	43.65	15	36,177	0.04%
2020/11/10	15	44.50	11	44.71	44.00	4	38,066	0.01%
2020/11/09	9	44.41	15	44.84	44.90	-6	41,214	-0.01%
2020/11/06	12	44.78	12	44.63	44.30	0	42,827	0.00%
2020/11/05	14	44.74	13	44.48	44.40	1	43,410	0.00%
2020/11/04	9	44.86	14	45.18	45.15	-5	44,703	-0.01%
2020/11/03	1	44.50	9	44.30	44.85	-8	45,064	-0.02%
2020/11/02	23	43.21	14	43.60	43.20	9	45,504	0.02%
2020/10/30	4	44.13	10	44.65	43.95	-6	46,417	-0.01%
2020/10/29	54	43.88	17	44.64	44.95	37	46,758	0.08%
2020/10/28	57	44.54	50	44.59	44.55	7	46,990	0.01%
2020/10/27	6	45.85	6	45.94	45.80	0	47,118	0.00%
2020/10/26	17	46.91	13	46.47	46.10	4	47,493	0.01%
2020/10/23	9	47.81	3	47.87	47.60	6	48,034	0.01%
2020/10/22	31	48.54	32	48.80	48.05	-1	48,619	0.00%
2020/10/21	21	50.11	35	50.22	48.95	-14	49,101	-0.03%
2020/10/20	71	50.47	70	50.20	51.20	1	49,549	0.00%
2020/10/19	54	49.92	67	50.13	50.90	-13	49,388	-0.03%
2020/10/16	26	46.82	34	46.81	46.35	-8	48,913	-0.02%
2020/10/15	7	46.58	4	45.95	45.95	3	49,896	0.01%
2020/10/14	12	46.68	21	46.60	47.35	-9	51,513	-0.02%
2020/10/13	7	45.16	8	45.29	45.40	-1	53,410	0.00%
2020/10/12	10	46.08	11	46.15	45.40	-1	54,813	0.00%
2020/10/08	12	46.44	13	46.37	46.20	-1	56,601	0.00%
2020/10/07	17	46.31	4	46.03	45.85	13	57,105	0.02%
2020/10/06	28	46.50	31	46.44	46.55	-3	58,423	-0.01%
2020/10/05	0	0.00	1	45.15	45.35	-1	58,930	0.00%
2020/09/30	27	44.42	19	44.34	44.60	8	59,080	0.01%
2020/09/29	23	45.03	30	45.06	45.35	-7	59,132	-0.01%
2020/09/28	22	44.76	25	44.62	44.50	-3	59,409	-0.01%
2020/09/25	38	45.17	41	44.07	43.95	-3	60,014	0.00%
2020/09/24	6	46.63	20	47.02	47.00	-14	60,188	-0.02%
2020/09/23	7	46.70	44	47.11	46.30	-37	59,961	-0.06%
2020/09/22	9	47.64	19	47.33	47.30	-10	60,325	-0.02%
2020/09/21	25	48.62	35	49.06	48.20	-10	61,168	-0.02%
2020/09/18	42	49.03	24	48.86	49.40	18	61,286	0.03%
2020/09/17	18	48.51	2	48.30	48.50	16	61,454	0.03%
2020/09/16	36	49.69	35	49.69	49.25	1	61,484	0.00%
2020/09/15	5	49.27	7	49.86	49.15	-2	61,668	0.00%
2020/09/14	13	49.85	8	49.78	49.60	5	61,621	0.01%
2020/09/11	3	49.47	11	49.00	48.85	-8	62,002	-0.01%
2020/09/10	11	50.54	10	50.45	49.70	1	63,001	0.00%
2020/09/09	36	51.34	35	50.91	50.70	1	63,631	0.00%
2020/09/08	9	51.13	5	51.98	50.60	4	63,687	0.01%
2020/09/07	29	53.87	17	54.15	51.80	12	63,840	0.02%
2020/09/04	33	54.00	41	53.49	54.80	-8	63,910	-0.01%
2020/09/03	37	54.88	37	54.35	53.90	0	64,048	0.00%
2020/09/02	76	53.99	56	53.70	53.80	20	64,353	0.03%
2020/09/01	39	52.85	39	52.80	53.10	0	64,129	0.00%
2020/08/31	46	51.96	39.3	52.26	51.40	6.7	63,696	0.01%
2020/08/28	79	53.57	47	53.30	51.80	32	63,696	0.05%
2020/08/27	81	54.86	95	54.48	55.10	-14	63,450	-0.02%
2020/08/26	59	54.86	65	54.93	53.90	-6	63,286	-0.01%
2020/08/25	82	54.84	82	54.70	54.00	0	62,944	0.00%
2020/08/24	157	58.57	114	57.30	55.20	43	62,792	0.07%	大買/大賣/
2020/08/21	34	56.23	216	57.19	57.40	-182	61,011	-0.30%	大賣/鉅額交易
2020/08/20	158	55.57	328	52.49	52.20	-170	62,227	-0.27%	大買/大賣/鉅額交易
2020/08/19	295	56.75	104.6	56.71	56.60	190.4	61,656	0.31%	大買/大賣/鉅額交易
2020/08/18	127.6	54.72	37	54.45	56.20	90.6	61,108	0.15%	大買/
2020/08/17	24	54.04	44	53.31	53.10	-20	60,793	-0.03%
2020/08/14	94	52.41	156	52.07	53.10	-62	60,487	-0.10%	大賣/
2020/08/13	116	50.41	174	50.45	52.20	-58	58,936	-0.10%	大買/大賣/
2020/08/12	76	46.04	109	46.15	48.20	-33	56,215	-0.06%	大賣/
2020/08/11	32	43.69	21	43.97	43.85	11	55,202	0.02%
2020/08/10	60	44.35	54	44.89	43.60	6	55,347	0.01%
2020/08/07	9	42.30	40	42.24	42.10	-31	54,708	-0.06%
2020/08/06	13	41.72	52	41.77	41.40	-39	55,555	-0.07%
2020/08/05	153	42.42	111	42.01	42.70	42	55,729	0.08%	大買/大賣/
2020/08/04	21	40.74	11	41.14	40.35	10	55,561	0.02%
2020/08/03	63	40.91	37	41.02	41.20	26	55,548	0.05%
2020/07/31	33	40.41	3	40.40	40.30	30	55,641	0.05%
2020/07/30	93	40.95	24	40.55	40.80	69	56,159	0.12%
2020/07/29	28	41.93	17	41.39	40.55	11	56,588	0.02%
2020/07/28	9	42.22	94	42.04	42.50	-85	56,594	-0.15%
2020/07/27	23	42.97	17	42.84	42.15	6	56,788	0.01%
2020/07/24	10	43.47	24.4	43.06	41.55	-14.4	56,984	-0.03%
2020/07/23	68	43.48	48	43.67	43.75	20	57,673	0.03%
2020/07/22	44	43.05	33	42.96	42.30	11	58,198	0.02%
2020/07/21	123	42.35	134	42.02	41.80	-11	57,408	-0.02%	大買/大賣/
2020/07/20	69	39.64	93	40.19	41.90	-24	57,098	-0.04%
2020/07/17	147	39.07	102	39.10	38.10	45	56,222	0.08%	大買/大賣/
2020/07/16	98	37.74	150	38.24	38.80	-52	54,977	-0.09%	大賣/
2020/07/15	125	37.19	188	37.42	36.55	-63	54,307	-0.12%	大買/大賣/
2020/07/14	9	35.90	8	35.67	35.65	1	54,106	0.00%
2020/07/13	63	35.98	131	35.99	36.50	-68	54,451	-0.12%	大賣/
2020/07/10	40	32.71	30	33.58	33.90	10	54,216	0.02%
2020/07/09	32	34.27	21	33.78	33.65	11	54,678	0.02%
2020/07/08	9	33.53	47	33.91	34.20	-38	55,282	-0.07%
2020/07/07	19	34.40	21	34.46	33.70	-2	55,943	0.00%
2020/07/06	74	35.45	182	35.44	35.15	-108	56,323	-0.19%	大賣/鉅額交易
2020/07/03	116	34.31	72	34.59	34.50	44	56,313	0.08%	大買/
2020/07/02	25	33.31	7	33.33	33.20	18	55,775	0.03%
2020/07/01	109	33.73	67	33.83	33.40	42	56,138	0.07%	大買/
2020/06/30	166	33.79	57	33.72	33.60	109	57,055	0.19%	大買/鉅額交易
2020/06/29	5	32.01	87	32.11	32.10	-82	57,793	-0.14%
2020/06/24	9	31.61	4	31.86	32.00	5	59,076	0.01%
2020/06/23	6	31.83	7	31.44	31.65	-1	60,318	0.00%
2020/06/22	47	32.24	5	32.50	32.05	42	60,822	0.07%
2020/06/19	1	33.15	23	33.22	33.30	-22	61,315	-0.04%
2020/06/18	31	33.25	33	33.06	33.15	-2	61,646	0.00%
2020/06/17	104	33.70	18	33.40	33.20	86	61,513	0.14%	大買/
2020/06/16	37	33.01	41	33.53	34.25	-4	61,513	-0.01%
2020/06/15	22	31.86	14	31.31	31.15	8	61,691	0.01%
2020/06/12	18	32.83	10	32.84	32.45	8	63,144	0.01%
2020/06/11	39	33.53	17	33.48	33.75	22	64,561	0.03%
2020/06/10	27	33.22	7	33.03	33.10	20	65,914	0.03%
2020/06/09	54	34.38	32	34.57	33.90	22	67,752	0.03%
2020/06/08	3	34.43	0	0.00	33.95	3	68,454	0.00%
2020/06/05	20	35.11	10	35.49	35.00	10	70,044	0.01%
2020/06/04	17	35.28	3	35.48	35.00	14	71,378	0.02%
2020/06/03	51	35.55	13	34.84	35.25	38	72,543	0.05%
2020/06/02	80	37.33	69	36.40	36.10	11	73,155	0.02%
2020/06/01	121	37.40	72	37.69	37.80	49	73,512	0.07%	大買/
2020/05/29	49	37.24	45	36.89	37.25	4	74,101	0.01%
2020/05/28	43	37.43	38	37.02	37.00	5	74,253	0.01%
2020/05/27	107	38.52	118	38.36	36.90	-11	73,667	-0.01%	大買/大賣/
2020/05/26	44	34.91	156	35.60	36.45	-112	71,644	-0.16%	大賣/鉅額交易
2020/05/25	101	32.36	86	32.75	33.15	15	70,485	0.02%	大買/
2020/05/22	101	33.80	74	34.26	33.35	27	69,924	0.04%	大買/
2020/05/21	36	33.66	101	33.77	33.65	-65	69,183	-0.09%	大賣/
2020/05/20	56	32.86	5	32.70	32.70	51	68,662	0.07%
2020/05/19	21	32.95	54.7	32.97	33.50	-33.7	68,360	-0.05%
2020/05/18	63	33.04	45	33.26	32.30	18	67,883	0.03%
2020/05/15	43	32.94	44	33.41	34.10	-1	67,270	0.00%
2020/05/14	49	33.56	24	33.45	32.55	25	66,571	0.04%
2020/05/13	193.1	34.26	95	34.59	33.60	98.1	66,131	0.15%	大買/
2020/05/12	5	33.80	27	34.00	34.50	-22	65,016	-0.03%
2020/05/11	49	34.16	94	34.21	33.25	-45	64,952	-0.07%
2020/05/08	52	33.29	13	33.46	33.20	39	64,286	0.06%
2020/05/07	60	32.65	68	33.02	33.50	-8	64,040	-0.01%
2020/05/06	44	32.83	17	33.45	32.15	27	63,725	0.04%
2020/05/05	53	33.47	36	33.98	33.00	17	63,131	0.03%
2020/05/04	42	33.14	44	32.73	34.05	-2	62,617	0.00%
2020/04/30	12	32.85	27	32.92	33.05	-15	62,094	-0.02%
2020/04/29	55	31.93	59	32.21	32.10	-4	61,518	-0.01%
2020/04/28	39	32.16	32	32.16	31.25	7	60,935	0.01%
2020/04/27	46	29.78	66.9	29.92	31.50	-20.9	59,408	-0.04%
2020/04/24	26	28.61	26	28.53	28.65	0	58,034	0.00%
2020/04/23	24	28.48	47	28.28	28.50	-23	57,913	-0.04%
2020/04/22	35	27.81	143	27.92	28.35	-108	57,177	-0.19%	大賣/鉅額交易
2020/04/21	92	27.45	52	27.69	27.05	40	56,362	0.07%
2020/04/20	60	27.83	48	28.20	27.70	12	55,798	0.02%
2020/04/17	114	28.16	86	28.20	27.80	28	55,711	0.05%	大買/
2020/04/16	124	27.84	128	28.06	28.60	-4	54,579	-0.01%	大買/大賣/
2020/04/15	39	27.58	44	27.95	27.80	-5	54,265	-0.01%
2020/04/14	82	27.67	81	27.89	28.75	1	53,103	0.00%
2020/04/13	29	26.81	66	26.78	26.80	-37	52,502	-0.07%
2020/04/10	86	26.37	132.5	26.47	26.40	-46.5	52,164	-0.09%	大賣/
2020/04/09	115	25.58	20	26.05	25.35	95	51,436	0.18%	大買/
2020/04/08	28	27.90	18	28.36	26.50	10	50,729	0.02%
2020/04/07	26	28.74	16	28.45	28.35	10	49,950	0.02%
2020/04/06	16	26.09	55	26.80	26.90	-39	50,020	-0.08%
2020/04/01	72	24.70	40.6	24.57	25.15	31.4	49,877	0.06%
2020/03/31	350	24.98	83	24.90	24.25	267	48,514	0.55%	大買/鉅額交易
2020/03/30	115	23.01	89	23.42	23.60	26	46,687	0.06%	大買/
2020/03/27	149	21.95	194.4	22.55	23.10	-45.4	45,112	-0.10%	大買/大賣/
2020/03/26	137	20.44	195	20.68	21.00	-58	43,532	-0.13%	大買/大賣/
2020/03/25	112	19.86	104	20.05	20.20	8	42,629	0.02%	大買/大賣/
2020/03/24	42	18.57	201	18.71	18.85	-159	41,664	-0.38%	大賣/鉅額交易
2020/03/23	100	16.75	59	16.43	17.75	41	41,110	0.10%
2020/03/20	123	18.33	176	18.41	18.00	-53	40,715	-0.13%	大買/大賣/
2020/03/19	202	17.63	70	17.73	17.20	132	39,451	0.33%	大買/鉅額交易
2020/03/18	54	20.17	65	20.24	19.10	-11	38,401	-0.03%
2020/03/17	98	20.57	206	20.43	20.05	-108	36,538	-0.30%	大賣/鉅額交易
2020/03/16	93	21.09	99	21.06	19.80	-6	34,930	-0.02%
2020/03/13	193	20.66	258	19.90	21.85	-65	33,077	-0.20%	大買/大賣/
2020/03/12	109	20.47	115	20.85	19.90	-6	30,903	-0.02%	大買/大賣/
2020/03/11	92	21.75	94	21.76	22.10	-2	29,944	-0.01%
2020/03/10	70	19.67	92	20.08	20.50	-22	27,942	-0.08%
2020/03/09	96	19.55	59	20.34	18.65	37	26,321	0.14%
2020/03/06	19	19.07	94	19.16	20.10	-75	24,818	-0.30%
2020/03/05	20	18.20	31	18.30	18.50	-11	23,647	-0.05%
2020/03/04	21	17.36	74	17.35	17.75	-53	22,811	-0.23%
2020/03/03	32	16.59	75	16.58	17.05	-43	21,797	-0.20%
2020/03/02	25	15.36	17	15.32	15.50	8	21,006	0.04%
2020/02/27	19	15.23	124	14.92	14.80	-105	21,197	-0.50%	大賣/鉅額交易
2020/02/26	14	15.98	21	15.73	15.45	-7	21,767	-0.03%
2020/02/25	2	15.85	11	15.47	15.95	-9	22,681	-0.04%
2020/02/24	28	15.85	7	15.74	15.65	21	23,338	0.09%
2020/02/21	12	16.09	23	15.95	16.10	-11	23,798	-0.05%
2020/02/20	4	15.80	2	15.85	15.85	2	24,220	0.01%
2020/02/19	21	15.75	31.2	15.80	15.70	-10.2	24,387	-0.04%
2020/02/18	33	15.46	6	15.54	15.70	27	24,726	0.11%
2020/02/17	7	15.62	4	15.69	15.55	3	24,570	0.01%
2020/02/14	1	15.70	7	15.74	15.75	-6	24,439	-0.02%
2020/02/13	19	15.47	21	15.42	15.25	-2	24,131	-0.01%
2020/02/12	22	15.45	22	15.43	15.50	0	23,954	0.00%
2020/02/11	18	14.62	27	14.62	14.85	-9	23,255	-0.04%
2020/02/10	26	14.07	21	14.26	14.40	5	23,187	0.02%
2020/02/06	0	0.00	10	14.70	14.95	-10	22,816	-0.04%
2020/02/05	29	14.71	16	14.43	14.40	13	22,607	0.06%
2020/02/04	1	14.95	2	14.95	15.00	-1	22,350	0.00%
2020/02/03	3	14.20	6	14.06	14.35	-3	23,078	-0.01%
2020/01/31	43	15.22	17	15.03	15.30	26	22,970	0.11%
2020/01/30	39	16.29	0	0.00	16.20	39	22,697	0.17%
2020/01/20	2	18.00	1	18.20	18.00	1	22,672	0.00%
2020/01/17	68	17.60	154	18.00	18.00	-86	22,658	-0.38%	大賣/
2020/01/16	130	17.81	11	17.70	17.70	119	22,405	0.53%	大買/鉅額交易
2020/01/15	47	18.22	63	18.36	18.10	-16	22,242	-0.07%
2020/01/14	62	18.14	24	18.08	18.40	38	22,156	0.17%
2020/01/13	23	17.91	16	18.15	17.85	7	21,854	0.03%
2020/01/10	134	17.76	127	17.87	17.80	7	21,099	0.03%	大買/大賣/
2020/01/09	14	17.73	132	17.71	18.30	-118	20,514	-0.58%	大賣/鉅額交易
2020/01/08	8	17.02	21	17.08	17.15	-13	19,878	-0.07%
2020/01/07	28	17.60	50	16.80	17.05	-22	19,780	-0.11%
2020/01/06	61	17.21	64	17.19	17.40	-3	19,344	-0.02%
2020/01/03	8	16.86	13	16.97	16.85	-5	18,782	-0.03%
2020/01/02	106	16.83	95	16.93	16.85	11	18,502	0.06%	大買/
2019/12/31	23	16.65	60	16.68	16.65	-37	18,242	-0.20%
2019/12/30	62	17.02	54	16.81	16.80	8	18,122	0.04%
2019/12/27	6	16.37	26	16.55	16.75	-20	17,507	-0.11%
2019/12/26	1	16.15	2	16.20	16.20	-1	17,016	-0.01%
2019/12/24	21	15.55	10	15.45	15.60	11	17,015	0.06%
2019/12/20	20	15.68	0	0.00	15.75	20	17,021	0.12%
2019/12/19	7	15.84	0	0.00	15.80	7	17,045	0.04%
2019/12/18	2	15.98	1	16.05	15.75	1	17,159	0.01%
2019/12/17	12	16.43	2	16.38	16.25	10	17,121	0.06%
2019/12/16	2	16.25	12	16.23	16.25	-10	17,244	-0.06%
2019/12/13	1	15.95	1	16.55	15.95	0	17,293	0.00%
2019/12/12	4	16.30	5	16.64	16.30	-1	17,347	-0.01%
2019/12/11	56	16.63	22	16.65	16.50	34	17,921	0.19%
2019/12/10	3	16.30	1	16.55	16.55	2	17,896	0.01%
2019/12/09	20	16.39	11	16.32	16.30	9	18,240	0.05%
2019/12/06	11	16.21	62	16.20	16.35	-51	18,132	-0.28%
2019/12/05	1	15.65	5	15.65	15.70	-4	17,726	-0.02%
2019/12/03	8	15.55	9	15.67	15.70	-1	18,789	-0.01%
2019/12/02	17	15.13	28	15.19	15.50	-11	19,620	-0.06%
2019/11/29	73	15.68	34	15.61	15.50	39	19,782	0.20%
2019/11/28	7	15.64	6	15.92	15.60	1	20,209	0.00%
2019/11/27	10	16.12	6	16.01	16.10	4	20,992	0.02%
2019/11/26	46	16.26	35	15.99	16.15	11	21,042	0.05%
2019/11/25	9	16.29	9	16.68	16.25	0	20,617	0.00%
2019/11/22	87	16.56	64	16.69	16.15	23	19,834	0.12%
2019/11/21	118	16.26	232	16.11	16.55	-114	18,704	-0.61%	大買/大賣/鉅額交易
2019/11/20	111	15.78	99	15.73	15.70	12	17,910	0.07%	大買/
2019/11/19	17	15.59	44	15.61	15.40	-27	17,547	-0.15%
2019/11/18	56	15.16	54	15.06	15.15	2	16,976	0.01%
2019/11/15	38	14.89	46	14.93	14.90	-8	16,709	-0.05%
2019/11/12	2	13.85	0	0.00	14.05	2	16,615	0.01%
2019/11/11	36	13.89	1	14.10	13.60	35	16,621	0.21%
2019/11/08	2	14.25	0	0.00	14.15	2	16,570	0.01%
2019/11/07	7	14.18	1	14.20	14.15	6	16,592	0.04%
2019/11/06	2.2	14.50	0	0.00	14.45	2.2	16,521	0.01%
2019/11/04	4	14.68	3	14.82	14.60	1	16,542	0.01%
2019/11/01	11	14.92	4	15.11	14.90	7	16,438	0.04%
2019/10/31	15	15.51	16	15.60	15.35	-1	16,321	-0.01%
2019/10/30	0	0.00	4	15.00	15.00	-4	15,333	-0.03%
2019/10/29	0	0.00	4	14.45	14.45	-4	15,140	-0.03%
2019/10/28	0	0.00	43	14.99	14.90	-43	15,233	-0.28%
2019/10/25	0	0.00	6	14.80	14.80	-6	15,513	-0.04%
2019/10/24	1	14.85	0	0.00	14.75	1	15,525	0.01%
2019/10/23	11	14.85	1	14.75	14.70	10	15,859	0.06%
2019/10/21	1	14.85	5	14.83	14.75	-4	15,823	-0.03%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/17	16	14.55	15	14.60	14.55	1	15,948	0.01%
2019/10/16	1	14.65	1	14.50	14.40	0	16,089	0.00%
2019/10/15	7	14.57	18	14.63	14.70	-11	16,377	-0.07%
2019/10/14	0	0.00	2	14.25	14.25	-2	16,316	-0.01%
2019/10/09	2	13.85	0	0.00	13.60	2	16,563	0.01%
2019/10/08	1	13.90	0	0.00	13.75	1	16,613	0.01%
2019/10/03	3	14.15	0	0.00	14.10	3	16,608	0.02%
2019/10/02	0	0.00	1	14.15	14.15	-1	16,566	-0.01%
2019/10/01	1	14.20	0	0.00	14.20	1	16,643	0.01%
2019/09/27	3	13.75	10	13.70	13.80	-7	16,560	-0.04%
2019/09/25	31	14.40	38	14.45	14.35	-7	16,418	-0.04%
2019/09/24	2	14.75	0	0.00	14.55	2	16,485	0.01%
2019/09/23	0	0.00	5	14.90	14.80	-5	16,398	-0.03%
2019/09/20	1	14.65	102	14.65	14.70	-101	16,339	-0.62%	大賣/鉅額交易
2019/09/19	62	14.63	30	14.80	14.50	32	16,310	0.20%
2019/09/18	30	14.95	2	14.98	14.85	28	16,202	0.17%
2019/09/17	21	14.99	15	15.04	15.00	6	16,088	0.04%
2019/09/16	149	15.29	4	15.26	15.10	145	15,838	0.92%	大買/鉅額交易
2019/09/12	19	14.99	14	15.05	15.05	5	15,112	0.03%
2019/09/11	4	14.81	3	15.00	15.20	1	14,883	0.01%
2019/09/10	7	14.61	0	0.00	14.55	7	14,308	0.05%
2019/09/09	0	0.00	26	14.45	14.55	-26	14,145	-0.18%
2019/09/06	5	14.47	28	14.40	14.55	-23	13,956	-0.16%
2019/09/05	46	14.86	219	14.79	14.75	-173	13,659	-1.27%	大賣/鉅額交易
2019/09/04	137	14.96	43	15.01	15.10	94	13,004	0.72%	大買/
2019/09/03	74	14.47	60	14.45	14.45	14	12,321	0.11%
2019/09/02	42	14.61	22	14.63	14.80	20	11,884	0.17%
2019/08/30	6	13.75	46	14.10	14.45	-40	11,134	-0.36%
2019/08/29	24	13.57	2	13.50	13.45	22	10,088	0.22%
2019/08/27	1	13.00	0	0.00	12.85	1	9,632	0.01%
2019/08/26	0	0.00	5	12.68	12.75	-5	9,601	-0.05%
2019/08/22	5	13.49	7	13.50	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	1	13.05	13.15	-1	9,142	-0.01%
2019/08/20	9	12.72	9	12.88	12.70	0	9,035	0.00%
2019/08/16	8	12.80	8	12.91	12.80	0	8,950	0.00%
2019/08/13	1	12.25	0	0.00	12.15	1	8,759	0.01%
2019/08/12	1	12.50	0	0.00	12.50	1	8,864	0.01%
2019/08/08	1	12.40	1	12.30	12.70	0	8,897	0.00%
2019/08/07	0	0.00	1	12.15	12.10	-1	8,873	-0.01%
2019/08/06	1	11.95	2	11.80	12.30	-1	8,854	-0.01%
2019/08/02	6	12.43	4	12.48	12.25	2	8,777	0.02%
2019/08/01	4	13.04	1	13.05	13.05	3	8,634	0.03%
2019/07/31	6	13.38	1	13.40	13.45	5	8,513	0.06%
2019/07/30	10	13.45	11	13.55	13.40	-1	8,395	-0.01%
2019/07/29	5	13.91	17	13.92	13.85	-12	8,132	-0.15%
2019/07/26	0	0.00	2	13.53	13.50	-2	7,639	-0.03%
2019/07/25	28	13.61	14.3	13.52	13.40	13.7	7,599	0.18%
2019/07/24	3	12.90	3	13.13	12.95	0	7,238	0.00%
2019/07/23	0	0.00	7	13.41	13.25	-7	7,257	-0.10%
2019/07/22	5	13.60	0	0.00	13.60	5	7,202	0.07%
2019/07/17	1	13.15	30	13.05	13.30	-29	7,012	-0.41%
2019/07/16	0	0.00	3	12.70	12.90	-3	6,618	-0.05%
2019/07/15	15	12.67	28	12.63	12.65	-13	6,514	-0.20%
2019/07/12	0	0.00	2	12.30	12.15	-2	6,223	-0.03%
2019/07/11	0	0.00	25	12.05	12.20	-25	6,337	-0.39%
2019/07/08	0	0.00	1	11.90	11.90	-1	6,669	-0.01%
2019/07/05	40	12.20	42	12.07	12.05	-2	6,889	-0.03%
2019/07/04	4	11.90	0	0.00	12.00	4	7,009	0.06%
2019/07/02	1	12.05	0	0.00	12.05	1	8,493	0.01%
2019/07/01	5	11.98	6	11.98	11.95	-1	8,852	-0.01%
2019/06/28	0	0.00	3	11.80	11.65	-3	8,811	-0.03%
2019/06/25	5	12.07	2	12.35	11.80	3	8,900	0.03%
2019/06/24	2	11.90	0	0.00	12.00	2	8,807	0.02%
2019/06/19	2	11.88	10	11.98	11.85	-8	9,136	-0.09%
2019/06/18	4	11.45	0	0.00	11.40	4	9,141	0.04%
2019/06/17	2	11.53	0	0.00	11.50	2	9,669	0.02%
2019/06/14	4	11.71	0	0.00	11.65	4	9,679	0.04%
2019/06/13	5	11.79	2	11.70	11.75	3	9,785	0.03%
2019/06/12	4	11.70	2	11.65	11.65	2	9,772	0.02%
2019/06/11	4	11.80	34	11.84	11.90	-30	9,632	-0.31%
2019/06/10	2	10.85	0	0.00	10.85	2	9,393	0.02%
2019/06/03	0	0.00	1	11.00	10.90	-1	9,638	-0.01%
2019/05/28	2	10.85	0	0.00	10.85	2	9,808	0.02%
2019/05/23	2	10.95	0	0.00	10.80	2	10,078	0.02%
2019/05/22	1	11.20	1	11.25	11.25	0	10,184	0.00%
2019/05/21	7	10.69	2	10.80	11.10	5	10,370	0.05%
2019/05/20	4	11.13	2	11.65	11.10	2	10,623	0.02%
2019/05/17	2	11.95	4	11.94	11.90	-2	10,694	-0.02%
2019/05/16	0	0.00	2	12.00	11.75	-2	10,831	-0.02%
2019/05/15	1	11.75	1	12.05	12.15	0	11,275	0.00%
2019/05/13	2	11.75	0	0.00	11.40	2	11,535	0.02%
2019/05/10	8	11.83	1	11.95	11.75	7	11,519	0.06%
2019/05/09	10	12.28	2	12.25	12.10	8	11,449	0.07%
2019/05/08	0	0.00	1	12.35	12.70	-1	11,407	-0.01%
2019/05/06	4	12.58	1	12.65	12.40	3	11,457	0.03%
2019/05/03	3	12.88	3	12.95	12.95	0	11,463	0.00%
2019/05/02	1	12.90	1	12.80	12.95	0	11,512	0.00%
2019/04/30	3	12.40	20	12.28	12.50	-17	11,828	-0.14%
2019/04/29	14	12.62	0	0.00	12.50	14	11,953	0.12%
2019/04/26	2	13.20	0	0.00	13.15	2	11,857	0.02%
2019/04/24	20	13.25	0	0.00	13.25	20	12,252	0.16%
2019/04/22	1	13.65	0	0.00	13.75	1	12,720	0.01%
2019/04/19	11	13.60	0	0.00	13.65	11	12,811	0.09%
2019/04/18	34	13.62	0	0.00	13.55	34	13,033	0.26%
2019/04/17	4	14.09	1	14.15	13.95	3	13,250	0.02%
2019/04/16	0	0.00	5	14.21	14.20	-5	13,785	-0.04%
2019/04/15	16	14.06	11	14.02	14.00	5	14,559	0.03%
2019/04/12	14	14.26	20	14.49	13.90	-6	14,618	-0.04%
2019/04/11	32	14.38	1	14.80	14.15	31	14,573	0.21%
2019/04/10	31	14.94	1	14.95	14.60	30	14,472	0.21%
2019/04/09	34	15.52	58	15.26	14.80	-24	14,352	-0.17%
2019/04/08	0	0.00	37	15.30	15.30	-37	13,921	-0.27%
2019/04/03	4	13.90	56	13.99	13.95	-52	13,527	-0.38%
2019/04/02	5	13.48	3	13.55	13.30	2	13,461	0.01%
2019/03/29	1	13.25	2	13.20	13.25	-1	13,551	-0.01%
2019/03/28	3	13.08	0	0.00	13.05	3	13,781	0.02%
2019/03/27	5	13.50	5	13.45	13.50	0	13,798	0.00%
2019/03/26	1	13.80	0	0.00	13.55	1	13,781	0.01%
2019/03/22	26	14.26	29	14.24	14.10	-3	13,772	-0.02%
2019/03/21	4	14.28	5	14.40	14.15	-1	13,846	-0.01%
2019/03/20	15	14.37	37	14.34	14.30	-22	13,962	-0.16%
2019/03/18	19	13.92	9	13.90	13.85	10	14,141	0.07%
2019/03/15	0	0.00	2	13.70	13.75	-2	15,426	-0.01%
2019/03/13	0	0.00	3	13.50	13.40	-3	16,657	-0.02%
2019/03/11	30	13.60	30	13.60	13.60	0	17,158	0.00%
2019/03/08	32	13.50	30	13.60	13.60	2	17,402	0.01%
2019/03/07	1	13.70	0	0.00	13.70	1	17,504	0.01%
2019/03/06	1	14.00	6	14.12	14.05	-5	17,767	-0.03%
2019/03/05	5	14.14	2	14.10	14.00	3	17,887	0.02%
2019/03/04	33	13.86	34	14.04	14.20	-1	17,941	-0.01%
2019/02/27	0	0.00	1	13.85	13.80	-1	17,987	-0.01%
2019/02/26	104	14.02	0	0.00	14.00	104	18,108	0.57%	大買/鉅額交易
2019/02/22	0	0.00	1	13.95	14.05	-1	18,265	-0.01%
2019/02/21	36	14.11	40	13.95	14.00	-4	18,374	-0.02%
2019/02/20	103	14.50	9	14.35	14.20	94	18,544	0.51%	大買/
2019/02/19	32	14.26	30.1	14.39	14.40	1.9	18,906	0.01%
2019/02/18	23	14.42	40	14.19	14.10	-17	19,488	-0.09%
2019/02/15	57	14.22	38	14.14	14.10	19	19,524	0.10%
2019/02/14	15	14.06	14	14.31	14.10	1	19,259	0.01%
2019/02/13	94	13.92	55	13.68	13.65	39	18,769	0.21%
2019/02/12	11	13.82	2	13.80	13.90	9	18,572	0.05%
2019/02/11	20	13.30	0	0.00	13.40	20	18,485	0.11%
2019/01/30	30	13.25	10	13.25	13.25	20	18,532	0.11%
2019/01/28	10	13.35	5	13.20	13.25	5	18,595	0.03%
2019/01/24	20	13.33	27	13.27	13.25	-7	18,874	-0.04%
2019/01/23	123	13.30	140	13.16	13.35	-17	18,954	-0.09%	大買/大賣/
2019/01/22	14	13.23	4	13.75	13.10	10	19,032	0.05%
2019/01/21	22	14.09	22	14.19	13.90	0	18,660	0.00%
2019/01/18	0	0.00	195	13.84	13.90	-195	18,513	-1.05%	大賣/鉅額交易
2019/01/17	132	13.82	128	13.92	13.75	4	18,514	0.02%	大買/大賣/
2019/01/16	2	13.65	43	14.00	13.90	-41	18,396	-0.22%
2019/01/15	71	13.99	45	14.07	13.65	26	18,118	0.14%
2019/01/14	55	13.38	0	0.00	13.45	55	17,558	0.31%
2019/01/11	41	13.30	1	13.40	13.35	40	17,517	0.23%
2019/01/10	177	13.51	34	13.54	13.45	143	17,403	0.82%	大買/鉅額交易
2019/01/09	33	14.22	37	14.04	14.00	-4	17,156	-0.02%
2019/01/08	60	14.32	49	14.51	14.55	11	16,910	0.07%
2019/01/07	75	13.99	116	14.39	14.40	-41	16,250	-0.25%	大賣/
2019/01/04	12	13.23	11	13.10	13.10	1	15,488	0.01%
2019/01/03	0	0.00	12	13.40	13.45	-12	15,492	-0.08%
2019/01/02	3	13.17	3	13.15	13.15	0	15,392	0.00%
2018/12/28	1	13.10	2	13.08	13.10	-1	15,350	-0.01%
2018/12/27	9	13.34	9	13.62	13.05	0	15,497	0.00%
2018/12/26	9	13.44	44	13.47	13.25	-35	15,310	-0.23%
2018/12/25	3	13.10	3	13.38	13.50	0	15,415	0.00%
2018/12/24	8	13.23	11	13.22	13.15	-3	15,171	-0.02%
2018/12/22	1	13.10	4	13.16	13.25	-3	15,044	-0.02%
2018/12/21	2	12.88	2	13.10	13.20	0	14,973	0.00%
2018/12/20	0	0.00	16	12.53	12.60	-16	14,911	-0.11%
2018/12/19	1	12.35	5	12.45	12.30	-4	14,834	-0.03%
2018/12/18	13	12.45	7	12.46	12.45	6	14,981	0.04%
2018/12/17	3	12.65	2	12.40	12.30	1	15,113	0.01%
2018/12/14	13	12.10	28	12.39	12.60	-15	15,534	-0.10%
2018/12/13	42	12.38	5	12.66	12.25	37	15,407	0.24%
2018/12/12	0	0.00	1	12.95	12.90	-1	15,294	-0.01%
2018/12/11	24	13.20	13	13.27	12.90	11	15,285	0.07%
2018/12/10	69	13.80	70	13.77	13.60	-1	15,357	-0.01%
2018/12/07	13	13.10	64	13.33	13.75	-51	14,342	-0.36%
2018/12/06	101	13.06	22	13.81	12.50	79	14,332	0.55%	大買/
2018/12/05	6	12.98	11	12.80	13.75	-5	14,145	-0.04%
2018/12/04	13	13.29	69	13.17	13.20	-56	14,467	-0.39%
2018/12/03	30	12.90	5	12.90	12.85	25	14,798	0.17%
2018/11/30	13	12.33	8	12.31	12.30	5	15,372	0.03%
2018/11/29	39	12.35	39	12.33	12.10	0	16,645	0.00%
2018/11/28	31	12.79	2	12.83	12.80	29	16,412	0.18%
2018/11/27	5	12.70	62	12.83	12.90	-57	16,444	-0.35%
2018/11/26	69	12.62	11	12.61	12.55	58	16,484	0.35%
2018/11/23	6	12.47	4	12.48	12.40	2	16,524	0.01%
2018/11/22	8	12.50	1	12.90	12.30	7	16,605	0.04%
2018/11/21	0	0.00	2	13.05	13.10	-2	16,482	-0.01%
2018/11/20	2	12.88	3	12.85	12.95	-1	16,511	-0.01%
2018/11/19	32	13.04	50	13.26	13.15	-18	16,536	-0.11%
2018/11/16	28	13.13	11	12.92	13.00	17	16,487	0.10%
2018/11/15	115	12.31	106	12.35	12.50	9	16,133	0.06%	大買/大賣/
2018/11/14	0	0.00	3	11.15	11.85	-3	16,585	-0.02%
2018/11/09	0	0.00	3	10.50	10.45	-3	19,500	-0.02%
2018/11/08	16	10.53	10	10.91	10.50	6	20,407	0.03%
2018/11/07	1	10.50	1	10.60	10.60	0	20,800	0.00%
2018/11/06	0	0.00	5	10.40	10.15	-5	20,844	-0.02%
2018/11/05	0	0.00	3	10.22	10.40	-3	20,954	-0.01%
2018/11/02	0	0.00	2	10.60	10.30	-2	20,935	-0.01%
2018/11/01	5	10.65	14	10.45	10.65	-9	20,773	-0.04%
2018/10/31	8	10.01	12	10.22	10.20	-4	20,560	-0.02%
2018/10/30	13	9.68	20	9.57	9.86	-7	20,460	-0.03%
2018/10/29	1	9.20	0	0.00	9.10	1	20,271	0.00%
2018/10/26	23	9.33	0	0.00	9.23	23	20,228	0.11%
2018/10/25	7	9.62	0	0.00	9.43	7	20,159	0.03%
2018/10/24	5	10.05	0	0.00	10.05	5	20,069	0.02%
2018/10/22	11	10.25	1	10.20	10.25	10	19,977	0.05%
2018/10/19	0	0.00	9	9.97	10.00	-9	19,919	-0.05%
2018/10/16	6	10.45	5	10.68	10.45	1	19,689	0.01%
2018/10/15	2	10.25	0	0.00	10.30	2	19,541	0.01%
2018/10/12	1	10.15	0	0.00	10.40	1	19,446	0.01%
2018/10/11	10	9.80	0	0.00	9.77	10	19,307	0.05%
2018/10/09	4	10.86	3	11.05	10.85	1	19,114	0.01%
2018/10/08	1	11.10	6	11.00	11.15	-5	19,037	-0.03%
2018/10/05	0	0.00	3	10.98	11.05	-3	18,940	-0.02%
2018/10/04	6	11.58	7	11.75	11.50	-1	18,673	-0.01%
2018/10/03	9	11.74	3	11.82	11.45	6	18,707	0.03%
2018/09/27	5	12.48	6	12.67	12.30	-1	18,060	-0.01%
2018/09/26	0	0.00	4	12.46	12.30	-4	17,822	-0.02%
2018/09/25	7	12.26	0	0.00	12.55	7	17,762	0.04%
2018/09/21	3	12.52	6	12.68	12.45	-3	17,549	-0.02%
2018/09/20	19	12.52	13	12.60	12.25	6	17,320	0.03%
2018/09/19	8	13.15	1	13.05	13.05	7	16,795	0.04%
2018/09/18	1	13.30	5	13.23	13.30	-4	16,584	-0.02%
2018/09/17	24	13.45	20	13.53	13.50	4	16,401	0.02%
2018/09/14	36	13.91	53	13.76	14.00	-17	16,153	-0.11%
2018/09/13	53	13.03	42	13.13	13.20	11	15,673	0.07%
2018/09/12	51	13.35	37	13.32	13.20	14	15,263	0.09%
2018/09/11	24	13.36	31	13.47	13.90	-7	14,759	-0.05%
2018/09/10	21	13.23	9	13.40	13.05	12	14,108	0.09%
2018/09/07	44	14.82	44	14.47	14.45	0	13,489	0.00%
2018/09/06	19	14.59	53	15.04	14.70	-34	12,912	-0.26%
2018/09/05	26	16.04	12	16.05	15.10	14	12,083	0.12%
2018/09/04	2	15.40	6	15.90	16.05	-4	10,813	-0.04%
2018/09/03	14	16.10	48	16.08	15.65	-34	10,756	-0.32%
2018/08/31	12	16.37	11.8	16.33	16.70	0.2	10,728	0.00%
2018/08/30	8	16.21	10	16.15	16.00	-2	10,548	-0.02%
2018/08/29	47	15.92	4	15.75	16.10	43	10,415	0.41%
2018/08/28	5	15.24	7	15.23	15.20	-2	10,336	-0.02%
2018/08/27	8	15.04	5	15.03	15.10	3	10,217	0.03%
2018/08/24	11	15.30	41	15.42	15.05	-30	10,035	-0.30%
2018/08/23	12	15.81	31	15.57	16.00	-19	9,818	-0.19%
2018/08/22	48	15.36	3	14.97	15.05	45	9,524	0.47%
2018/08/21	99	15.04	93.3	14.72	15.30	5.7	9,321	0.06%
2018/08/20	43	14.23	136	14.34	14.20	-93	7,900	-1.18%	大賣/
2018/08/17	23	13.97	28.7	13.95	14.30	-5.7	6,493	-0.09%
2018/08/16	2	12.40	31	12.58	13.00	-29	5,438	-0.53%
2018/08/15	14	11.98	71	11.98	12.20	-57	4,606	-1.24%
2018/08/14	1	11.15	29	10.98	11.25	-28	3,657	-0.77%
2018/08/13	3	10.10	3	10.10	10.25	0	3,157	0.00%
2018/08/10	1	10.35	4	10.56	10.45	-3	3,020	-0.10%
2018/08/09	0	0.00	3	10.25	10.10	-3	2,813	-0.11%
2018/08/07	6	9.98	3	10.07	9.95	3	2,805	0.11%
2018/08/06	0	0.00	2	10.00	10.05	-2	2,794	-0.07%
2018/07/24	1	9.37	0	0.00	9.45	1	2,811	0.04%
2018/07/19	0	0.00	1	9.51	9.44	-1	2,820	-0.04%
2018/07/13	2	9.50	2	9.54	9.54	0	2,858	0.00%
2018/07/11	2	9.68	1	9.58	9.54	1	2,865	0.03%
2018/07/10	0	0.00	10	9.41	9.36	-10	2,578	-0.39%
2018/07/02	0	0.00	10	9.82	9.88	-10	2,707	-0.37%
2018/06/27	0	0.00	4	10.00	9.93	-4	2,683	-0.15%
2018/06/25	2	10.05	0	0.00	10.05	2	2,739	0.07%
2018/06/22	9	10.01	1	10.20	10.05	8	2,749	0.29%
2018/06/20	4	10.00	0	0.00	10.05	4	2,655	0.15%
2018/06/19	0	0.00	1	10.30	10.20	-1	2,617	-0.04%
2018/06/15	6	10.40	0	0.00	10.40	6	2,595	0.23%
2018/06/12	2	10.63	1	10.65	10.60	1	2,438	0.04%
2018/06/11	0	0.00	8	10.30	10.40	-8	2,359	-0.34%
2018/06/08	8	10.23	19	10.28	10.10	-11	2,261	-0.49%
2018/06/05	10	9.93	3	9.54	9.71	7	2,141	0.33%
2018/06/01	13	9.37	0	0.00	9.40	13	1,942	0.67%
2018/05/31	0	0.00	4	9.40	9.33	-4	1,911	-0.21%
2018/05/28	0	0.00	7	9.18	9.23	-7	1,853	-0.38%
2018/05/25	1	9.23	0	0.00	9.15	1	1,854	0.05%
2018/05/24	0	0.00	0.2	9.16	9.18	-0.2	1,863	-0.01%
2018/05/21	4	9.17	0	0.00	9.18	4	1,896	0.21%
2018/05/16	2	9.19	7	9.12	9.09	-5	1,946	-0.26%
2018/05/15	15	9.25	3	9.45	9.21	12	1,960	0.61%
2018/05/11	5	9.62	5	9.52	9.50	0	2,035	0.00%
2018/04/30	40	9.47	6	9.48	9.43	34	2,008	1.69%
2018/04/26	0	0.00	5	9.31	9.30	-5	2,080	-0.24%
2018/04/25	6	9.29	0	0.00	9.43	6	2,089	0.29%
2018/04/24	0	0.00	10	9.45	9.48	-10	2,111	-0.47%
2018/04/13	0	0.00	12	10.31	10.10	-12	2,454	-0.49%
2018/04/12	0	0.00	89	9.99	10.00	-89	2,602	-3.42%
2018/04/11	10	9.72	0	0.00	9.72	10	2,541	0.39%
2018/04/09	0	0.00	6	9.79	9.63	-6	2,626	-0.23%
2018/04/03	2	9.65	5	9.77	9.70	-3	2,664	-0.11%
2018/04/02	0	9.70	10	9.79	9.72	-10	2,691	-0.37%
2018/03/29	10	9.86	25	9.95	9.83	-15	2,842	-0.53%
2018/03/27	10	9.70	0	0.00	9.72	10	2,932	0.34%
2018/03/23	5	9.42	0	0.00	9.40	5	3,587	0.14%
2018/03/16	0	0.00	0.3	9.83	9.86	-0.3	3,785	-0.01%
2018/03/15	1	10.15	0	0.00	10.00	1	3,989	0.03%
2018/03/09	6	9.67	10.2	9.60	9.64	-4.2	4,050	-0.10%
2018/03/07	2	9.60	0	9.42	9.48	2	4,227	0.05%
2018/03/05	0	0.00	1	9.40	9.31	-1	4,342	-0.02%
2018/03/02	1	9.46	2	9.45	9.46	-1	4,611	-0.02%
2018/02/21	10	9.30	0	0.00	9.32	10	4,866	0.21%
2018/02/09	10	8.55	0	0.00	8.60	10	4,999	0.20%
2018/02/07	0	0.00	2	9.25	9.20	-2	5,073	-0.04%
2018/02/06	12	9.09	200	9.00	9.05	-188	5,226	-3.60%	大賣/鉅額交易
2018/02/05	10	10.00	0	0.00	10.00	10	5,214	0.19%
2018/02/02	0	0.00	1	10.20	10.25	-1	5,250	-0.02%
2018/01/30	2	10.35	5	10.30	10.40	-3	5,591	-0.05%
2018/01/26	0	0.00	15	10.20	10.20	-15	6,009	-0.25%
2018/01/23	17	10.20	0	0.00	10.15	17	6,663	0.26%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/16	1	10.40	0.6	10.50	10.55	0.4	6,963	0.01%
2018/01/12	2	10.43	0	0.00	10.40	2	6,802	0.03%
2018/01/11	2	10.58	0	0.00	10.45	2	6,785	0.03%
2018/01/10	0	0.00	1	10.45	10.45	-1	6,692	-0.01%
2018/01/09	85	10.81	19	10.98	10.75	66	6,613	1.00%
2018/01/08	0	0.00	189	11.00	10.90	-189	6,553	-2.88%	大賣/鉅額交易