金像電 (2368)-凱基-松山券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/11/21	0	0.00	13.1	185.31	188.50	-13.1	4,565	-0.29%
2024/11/20	2	176.00	1	177.50	175.50	1	4,447	0.02%
2024/11/19	1	177.50	1	177.00	177.50	0	4,461	0.00%
2024/11/18	4	176.88	1	180.00	176.50	3	4,554	0.07%
2024/11/15	6	182.17	9	183.28	182.00	-3	4,671	-0.06%
2024/11/14	5	174.90	0	0.00	180.00	5	4,698	0.11%
2024/11/13	2	177.50	4	176.00	177.50	-2	4,636	-0.04%
2024/11/12	6.1	174.26	1	172.50	172.50	5.1	4,625	0.11%
2024/11/11	3.1	178.82	1	180.50	180.00	2.1	4,589	0.05%
2024/11/08	3	182.67	2	183.50	181.50	1	4,610	0.02%
2024/11/07	2	188.50	1	189.50	188.50	1	4,627	0.02%
2024/11/06	4	188.88	1	192.00	188.50	3	4,813	0.06%
2024/11/05	1	190.00	1	187.50	190.00	0	4,905	0.00%
2024/11/04	1	189.00	1	189.00	189.00	0	5,052	0.00%
2024/11/01	1	188.00	1	187.00	188.00	0	5,123	0.00%
2024/10/30	3	189.17	1.1	194.39	188.50	1.9	5,273	0.04%
2024/10/29	1	193.00	2	193.50	194.00	-1	5,459	-0.02%
2024/10/28	1	195.00	2	200.50	195.00	-1	5,572	-0.02%
2024/10/25	1	197.00	1	199.50	198.00	0	5,616	0.00%
2024/10/24	2	197.75	1	198.00	198.00	1	5,654	0.02%
2024/10/23	2	201.25	1	203.00	200.50	1	5,705	0.02%
2024/10/22	1.1	202.93	4	201.63	203.00	-2.9	5,762	-0.05%
2024/10/21	2	198.00	3	195.17	198.00	-1	5,748	-0.02%
2024/10/18	1	189.50	1	194.50	191.50	0	5,741	0.00%
2024/10/16	1	189.50	2	186.50	189.50	-1	5,821	-0.02%
2024/10/15	1	187.50	0	0.00	188.50	1	5,966	0.02%
2024/10/14	2	187.75	1	186.50	190.50	1	6,058	0.02%
2024/10/11	4	186.38	2	187.25	187.00	2	6,114	0.03%
2024/10/09	3	186.83	3	188.33	185.00	0	6,170	0.00%
2024/10/08	2.5	188.79	1	188.00	190.00	1.5	6,157	0.02%
2024/10/07	1	193.50	3	192.83	193.50	-2	6,310	-0.03%
2024/10/04	6	190.58	2	188.00	187.50	4	6,443	0.06%
2024/10/01	2	197.00	1	200.50	197.00	1	6,667	0.01%
2024/09/30	1	198.00	1	201.50	198.00	0	6,740	0.00%
2024/09/27	1	204.00	1	205.50	204.00	0	6,913	0.00%
2024/09/26	1	205.50	1	206.50	203.00	0	7,185	0.00%
2024/09/25	3	207.00	1	207.00	207.00	2	7,328	0.03%
2024/09/24	4	200.00	2	200.50	201.00	2	7,508	0.03%
2024/09/23	1	204.50	2	202.50	202.00	-1	7,589	-0.01%
2024/09/20	3	204.50	3	204.83	203.50	0	7,634	0.00%
2024/09/19	1	205.00	1	200.50	205.00	0	7,683	0.00%
2024/09/18	3	200.00	2	202.75	199.00	1	7,939	0.01%
2024/09/16	2	205.25	2	205.00	205.50	0	8,071	0.00%
2024/09/13	1	205.50	1	202.50	202.50	0	8,150	0.00%
2024/09/12	2	204.75	4	205.13	205.00	-2	8,175	-0.02%
2024/09/11	1	198.50	1	197.50	198.50	0	8,198	0.00%
2024/09/10	5	198.20	3	199.67	196.50	2	8,239	0.02%
2024/09/09	2	199.75	1	205.00	203.50	1	8,226	0.01%
2024/09/06	1.1	204.36	1	206.00	204.50	0.1	8,334	0.00%
2024/09/05	1	211.00	2	207.00	206.00	-1	8,364	-0.01%
2024/09/04	14.1	211.77	13	214.15	210.50	1.1	8,305	0.01%
2024/09/03	3	219.17	12	220.88	220.00	-9	8,197	-0.11%
2024/08/30	0.5	213.10	0	0.00	211.00	0.5	7,994	0.01%
2024/08/29	2	208.00	2	210.00	213.50	0	8,044	0.00%
2024/08/28	0.5	209.50	0	0.00	209.00	0.5	8,055	0.01%
2024/08/26	11	214.77	0	0.00	210.00	11	8,142	0.14%
2024/08/23	1	213.50	1	209.04	216.00	0	8,162	0.00%
2024/08/22	1	212.50	5.2	211.25	211.50	-4.2	8,229	-0.05%
2024/08/21	1	213.50	3	213.33	213.50	-2	8,278	-0.02%
2024/08/20	2	219.50	2	218.75	213.50	0	8,350	0.00%
2024/08/19	6	219.50	4	219.63	221.00	2	8,351	0.02%
2024/08/16	7	213.00	4	214.50	217.00	3	8,237	0.04%
2024/08/15	6	206.58	2	207.00	206.50	4	8,124	0.05%
2024/08/14	2	207.75	1	210.50	206.50	1	8,158	0.01%
2024/08/13	1	207.51	1	211.00	207.50	0	8,194	0.00%
2024/08/12	1	207.50	1	209.00	207.00	0	8,464	0.00%
2024/08/09	7	214.36	4	221.38	208.00	3	8,525	0.04%
2024/08/08	5	211.10	11	211.23	209.00	-6	8,392	-0.07%
2024/08/07	0	0.00	1.4	206.26	207.00	-1.4	8,229	-0.02%
2024/08/06	6	188.83	4.2	186.26	188.50	1.8	8,282	0.02%
2024/08/05	6.3	191.15	6	191.25	187.00	0.3	8,269	0.00%
2024/08/02	3.1	214.29	5	217.00	207.50	-1.9	8,254	-0.02%
2024/08/01	7	229.29	10.7	228.73	228.00	-3.7	8,092	-0.05%
2024/07/31	2	221.50	1	222.00	219.50	1	7,955	0.01%
2024/07/30	0	0.00	3	212.00	215.00	-3	7,890	-0.04%
2024/07/29	1	204.00	0	0.00	204.00	1	7,855	0.01%
2024/07/26	1.1	204.05	2	208.00	210.00	-1	7,869	-0.01%
2024/07/23	0	0.00	1.1	213.69	212.00	-1.1	7,878	-0.01%
2024/07/22	2.2	199.22	2	199.50	200.00	0.2	7,871	0.00%
2024/07/19	0	0.00	3	209.00	205.50	-3	7,916	-0.04%
2024/07/18	1.1	215.91	1	217.00	215.00	0.1	7,951	0.00%
2024/07/17	3	225.17	4	222.50	224.00	-1	8,014	-0.01%
2024/07/16	6	224.83	7	225.07	223.50	-1	8,171	-0.01%
2024/07/15	2	222.00	2	222.75	223.50	0	8,113	0.00%
2024/07/12	2	217.25	3	220.50	215.00	-1	8,065	-0.01%
2024/07/11	1	221.93	0	222.00	220.00	1	8,071	0.01%
2024/07/10	1	220.00	4	223.13	220.00	-3	8,158	-0.04%
2024/07/09	7.5	222.47	10.2	221.05	224.00	-2.7	8,299	-0.03%
2024/07/08	0	0.00	2	228.00	227.50	-2	8,155	-0.02%
2024/07/05	10	228.40	18.5	227.72	229.00	-8.5	8,056	-0.11%
2024/07/04	1.2	216.94	4.2	216.86	217.00	-3.1	7,806	-0.04%
2024/07/03	5.3	214.62	6.1	215.26	215.00	-0.8	7,776	-0.01%
2024/07/02	8.1	214.68	17	213.94	213.50	-9	7,685	-0.12%
2024/07/01	4.2	206.54	3	204.50	203.50	1.2	7,463	0.02%
2024/06/28	6	202.58	3	203.33	207.00	3	7,435	0.04%
2024/06/27	1.3	194.15	1	195.50	193.00	0.3	7,250	0.00%
2024/06/26	0	0.00	3	200.50	201.00	-3	7,241	-0.04%
2024/06/25	5.3	199.16	0	0.00	200.00	5.3	7,281	0.07%
2024/06/24	2	205.75	7.1	206.30	204.50	-5.1	7,392	-0.07%
2024/06/21	5.1	199.85	2	196.50	200.00	3.1	7,194	0.04%
2024/06/20	2.3	193.72	0	0.00	195.50	2.3	7,139	0.03%
2024/06/19	2.2	190.07	0	0.00	189.50	2.2	7,264	0.03%
2024/06/18	4.4	190.16	0	0.00	191.00	4.4	7,290	0.06%
2024/06/17	3.2	191.39	2	191.28	189.00	1.2	7,295	0.02%
2024/06/14	0	0.00	1	191.00	192.00	-1	7,379	-0.01%
2024/06/13	4	188.75	4	190.38	188.50	0	7,406	0.00%
2024/06/12	1	194.50	1	189.50	194.50	0	7,460	0.00%
2024/06/11	2.1	188.12	3	192.00	187.50	-1	7,543	-0.01%
2024/06/07	3.1	192.84	1	192.00	192.00	2.1	7,698	0.03%
2024/06/06	1.1	196.05	1	197.00	196.50	0.1	7,786	0.00%
2024/06/05	1	195.50	1.1	196.41	195.50	-0.1	7,834	0.00%
2024/06/04	3	198.83	1	202.50	198.00	2	7,920	0.03%
2024/06/03	1	202.00	0	0.00	202.00	1	8,167	0.01%
2024/05/31	3	200.50	1	204.00	199.00	2	8,248	0.02%
2024/05/30	8	205.56	3	205.83	204.00	5	8,261	0.06%
2024/05/29	3.2	202.09	1	201.50	201.00	2.2	8,288	0.03%
2024/05/28	4	203.50	3	205.00	202.50	1	8,311	0.01%
2024/05/27	1	206.48	14	204.32	203.50	-13	8,295	-0.16%
2024/05/24	9.2	201.53	6	202.83	203.00	3.2	8,341	0.04%
2024/05/23	1.3	200.62	1	200.00	201.50	0.3	8,308	0.00%
2024/05/22	0.2	203.07	0	0.00	205.50	0.2	8,438	0.00%
2024/05/21	1	203.00	0	0.00	203.50	1	8,606	0.01%
2024/05/20	2	206.00	3	206.50	206.50	-1	8,663	-0.01%
2024/05/17	4.9	205.92	1	206.50	206.50	3.9	8,772	0.04%
2024/05/16	6	203.83	8.9	207.94	203.50	-2.9	8,896	-0.03%
2024/05/15	13	197.42	0	0.00	195.50	13	8,860	0.15%
2024/05/14	1.2	189.17	3.1	190.08	190.50	-1.9	8,965	-0.02%
2024/05/13	2.2	187.93	2	188.50	187.50	0.2	9,156	0.00%
2024/05/10	4.2	190.24	0	0.00	193.00	4.2	9,324	0.05%
2024/05/09	2	197.50	2	198.50	198.50	0	9,180	0.00%
2024/05/08	2	195.00	0	0.00	196.50	2	9,192	0.02%
2024/05/06	1	191.00	1	191.00	190.50	0	9,494	0.00%
2024/05/03	10	198.50	0	0.00	192.00	10	9,481	0.11%
2024/05/02	2	196.75	1	195.00	196.50	1	9,571	0.01%
2024/04/29	1	195.50	0	0.00	198.00	1	9,648	0.01%
2024/04/26	0.1	194.00	0	0.00	192.50	0.1	9,791	0.00%
2024/04/25	1	188.00	0	0.00	187.00	1	9,799	0.01%
2024/04/24	3	196.34	2	197.50	196.50	1	9,812	0.01%
2024/04/23	0.2	183.50	2	188.00	188.00	-1.8	9,758	-0.02%
2024/04/22	2.1	183.48	0	0.00	182.00	2.1	9,666	0.02%
2024/04/19	3.6	196.78	0	0.00	196.00	3.6	9,531	0.04%
2024/04/18	0	0.00	1	202.00	205.00	-1	9,488	-0.01%
2024/04/17	4	201.25	1	202.00	201.50	3	9,472	0.03%
2024/04/16	13.2	200.37	4	202.00	201.50	9.2	9,455	0.10%
2024/04/15	4.1	216.05	5	215.70	212.50	-0.9	9,443	-0.01%
2024/04/12	1	229.50	2	230.00	229.50	-1	9,313	-0.01%
2024/04/11	2	229.50	1	232.00	229.50	1	9,337	0.01%
2024/04/10	6.4	233.68	2	236.00	230.50	4.4	9,333	0.05%
2024/04/08	1	248.00	1	249.50	242.50	0	9,345	0.00%
2024/04/03	4	238.13	2	239.50	241.00	2	9,259	0.02%
2024/04/02	2	234.75	2	236.75	234.00	0	9,240	0.00%
2024/04/01	3	247.50	2	247.25	245.00	1	9,145	0.01%
2024/03/29	0	0.00	1	246.00	245.50	-1	9,152	-0.01%
2024/03/28	1	247.50	1	246.00	244.50	0	9,107	0.00%
2024/03/27	1	247.50	5	253.70	251.00	-4	9,052	-0.04%
2024/03/26	1	241.50	2	242.50	242.00	-1	8,927	-0.01%
2024/03/25	2	250.75	0	0.00	247.50	2	8,912	0.02%
2024/03/22	4	244.38	6.9	246.49	247.50	-2.9	8,866	-0.03%
2024/03/21	1	233.50	82	233.99	233.50	-81	8,668	-0.93%
2024/03/20	2	230.00	2	231.50	229.50	0	8,699	0.00%
2024/03/19	83.3	231.46	1	227.50	229.50	82.3	8,751	0.94%
2024/03/18	4	236.13	4	237.50	238.00	0	8,684	0.00%
2024/03/15	2	230.25	3	224.00	232.50	-1	8,689	-0.01%
2024/03/14	5	223.30	2.1	225.50	220.50	2.9	8,659	0.03%
2024/03/13	7	235.00	3	231.50	229.00	4	8,739	0.05%
2024/03/12	8	242.06	3	243.00	242.50	5	8,651	0.06%
2024/03/08	6	253.75	7	251.07	249.50	-1	8,641	-0.01%
2024/03/07	24.2	271.21	10	269.15	252.50	14.2	8,595	0.17%
2024/03/06	5	269.60	2	270.75	274.50	3	8,335	0.04%
2024/03/05	1	262.50	4.2	265.17	265.50	-3.2	8,341	-0.04%
2024/03/04	4	261.88	2.5	262.43	259.00	1.5	8,359	0.02%
2024/03/01	0	0.00	4	264.34	261.50	-4	8,322	-0.05%
2024/02/29	3.5	255.83	3	254.00	257.00	0.5	8,274	0.01%
2024/02/27	4	256.38	1	252.50	252.50	3	8,255	0.04%
2024/02/26	2	260.75	3	261.83	261.50	-1	8,170	-0.01%
2024/02/23	4	263.38	9	260.94	262.00	-5	8,128	-0.06%
2024/02/22	13	257.00	7	255.71	255.50	6	8,003	0.07%
2024/02/21	4	260.63	5	258.70	259.50	-1	7,836	-0.01%
2024/02/20	4	257.75	2	255.24	261.50	2	7,793	0.03%
2024/02/19	3.1	281.39	3.1	272.00	265.00	0	7,781	0.00%
2024/02/16	4	272.75	0.1	275.00	275.00	3.9	7,674	0.05%
2024/02/15	3	271.00	5	271.20	273.00	-2	7,656	-0.03%
2024/02/05	12	246.88	8.6	246.17	248.50	3.4	7,528	0.05%
2024/02/02	8	239.19	13	241.46	241.00	-5	7,755	-0.06%
2024/02/01	3	229.67	3.1	230.68	231.50	-0.1	7,649	0.00%
2024/01/31	3.2	231.41	2	231.25	229.00	1.2	7,741	0.02%
2024/01/30	3	237.50	15	235.13	234.00	-12	7,738	-0.16%
2024/01/29	0	0.00	1	224.50	224.50	-1	7,520	-0.01%
2024/01/25	2	223.00	7	224.50	222.50	-5	7,651	-0.07%
2024/01/24	1	216.50	5	219.20	216.50	-4	7,583	-0.05%
2024/01/23	1	222.00	2	221.00	221.50	-1	7,645	-0.01%
2024/01/22	3	217.00	4	216.25	222.00	-1	7,580	-0.01%
2024/01/19	2	203.75	2	205.25	204.00	0	7,423	0.00%
2024/01/18	11	200.82	3	205.17	200.50	8	7,433	0.11%
2024/01/17	3	215.83	2	213.50	210.50	1	7,369	0.01%
2024/01/16	5	214.40	7	216.07	214.50	-2	7,386	-0.03%
2024/01/15	2	214.25	10	214.50	216.00	-8	7,379	-0.11%
2024/01/12	2	207.25	1.2	207.49	208.00	0.8	7,425	0.01%
2024/01/11	5	203.10	3.1	204.58	206.00	1.9	7,457	0.03%
2024/01/10	22	200.02	2	197.50	200.00	20	7,509	0.27%
2024/01/09	6.2	198.69	1	197.50	195.50	5.2	7,541	0.07%
2024/01/08	1	205.50	0	0.00	204.50	1	7,519	0.01%
2024/01/05	2.1	206.74	0	0.00	205.50	2.1	7,562	0.03%
2024/01/04	1	213.50	1	217.00	213.00	0	7,600	0.00%
2024/01/03	1	217.50	3	215.33	218.50	-2	7,637	-0.03%
2024/01/02	1	218.00	2	218.75	218.00	-1	7,643	-0.01%
2023/12/29	1	218.00	0	0.00	218.00	1	7,716	0.01%
2023/12/28	2.1	220.00	1	220.50	214.50	1.1	7,853	0.01%
2023/12/27	2	216.50	3	217.00	217.00	-1	8,073	-0.01%
2023/12/26	2	215.50	2	213.50	215.50	0	8,392	0.00%
2023/12/25	3	217.33	1	218.50	213.50	2	8,610	0.02%
2023/12/22	2	215.00	2	215.50	217.00	0	8,705	0.00%
2023/12/21	5	209.50	4.1	209.90	210.50	0.9	8,828	0.01%
2023/12/20	1	213.50	1	213.50	213.50	0	9,114	0.00%
2023/12/19	1	213.00	1	215.50	213.50	0	9,164	0.00%
2023/12/18	1	216.00	0	0.00	216.00	1	9,215	0.01%
2023/12/15	3	216.50	1	220.00	215.50	2	9,288	0.02%
2023/12/14	1	221.00	1	230.00	220.00	0	9,289	0.00%
2023/12/13	3	223.83	2	221.50	223.50	1	9,307	0.01%
2023/12/12	4	220.88	1	223.00	219.50	3	9,358	0.03%
2023/12/11	14	227.29	1	224.00	220.50	13	9,350	0.14%
2023/12/08	2	234.25	11	237.46	238.00	-9	9,317	-0.10%
2023/12/07	2	226.50	3	228.17	224.50	-1	9,137	-0.01%
2023/12/06	1	220.50	0	0.00	223.50	1	9,168	0.01%
2023/12/05	1	212.00	1	220.00	212.00	0	9,163	0.00%
2023/12/04	0	0.00	1	233.50	224.00	-1	9,137	-0.01%
2023/12/01	1	223.00	1.2	226.39	229.50	-0.2	9,393	0.00%
2023/11/30	3	230.00	4	230.38	228.00	-1	9,479	-0.01%
2023/11/29	0	0.00	1	222.00	225.00	-1	9,460	-0.01%
2023/11/28	1	215.50	1	217.01	217.50	0	9,624	0.00%
2023/11/23	3	217.33	1	219.50	215.50	2	9,995	0.02%
2023/11/21	1	227.50	1	230.00	225.00	0	10,258	0.00%
2023/11/16	8	220.50	3	222.17	220.50	5	10,939	0.05%
2023/11/15	2	230.00	2.3	229.48	229.00	-0.3	10,990	0.00%
2023/11/14	8	232.56	13	232.58	232.00	-5	11,656	-0.04%
2023/11/13	7	218.71	1	219.50	217.00	6	12,092	0.05%
2023/11/10	6	228.16	13.1	224.84	220.50	-7	12,229	-0.06%
2023/11/09	2	215.00	3	209.00	215.00	-1	12,137	-0.01%
2023/11/08	3	207.50	5	206.30	209.00	-2	12,248	-0.02%
2023/11/07	1	200.00	7	198.64	200.00	-6	12,491	-0.05%
2023/11/06	3	196.00	2	194.00	197.50	1	12,660	0.01%
2023/11/03	4	188.75	6	190.25	189.00	-2	12,868	-0.02%
2023/11/02	4	182.13	2	182.75	184.00	2	12,928	0.02%
2023/11/01	1.1	179.64	3	176.50	177.00	-1.9	13,071	-0.01%
2023/10/31	5.1	185.98	3	176.50	176.00	2.1	13,190	0.02%
2023/10/30	2	188.00	1	185.50	185.50	1	13,269	0.01%
2023/10/27	2	188.00	2	187.25	186.50	0	13,444	0.00%
2023/10/26	6	189.75	4.2	190.40	187.00	1.8	13,636	0.01%
2023/10/25	3.1	201.98	3	201.17	200.50	0.1	13,652	0.00%
2023/10/24	2.1	197.24	1	201.50	201.50	1.1	13,863	0.01%
2023/10/23	1	191.50	1	192.50	192.50	0	13,959	0.00%
2023/10/20	2	194.75	1	192.50	192.50	1	14,232	0.01%
2023/10/19	8	198.00	4	199.13	197.50	4	14,457	0.03%
2023/10/18	3	204.00	4	202.13	198.50	-1	14,624	-0.01%
2023/10/17	3	213.00	2	207.50	207.50	1	14,675	0.01%
2023/10/16	3	216.67	12	213.71	215.00	-9	14,732	-0.06%
2023/10/13	1	224.00	1	223.00	223.00	0	14,818	0.00%
2023/10/12	2	221.75	8	224.63	223.50	-6	14,832	-0.04%
2023/10/11	6	220.17	4.7	218.00	218.00	1.3	14,997	0.01%
2023/10/06	4	222.63	6	222.08	221.00	-2	15,293	-0.01%
2023/10/05	4	222.38	5	221.80	222.50	-1	15,490	-0.01%
2023/10/04	6	216.42	4	219.13	221.00	2	15,730	0.01%
2023/10/03	9	220.33	9	222.83	219.00	0	15,759	0.00%
2023/10/02	9	222.44	2	216.50	215.50	7	15,638	0.04%
2023/09/28	1	212.00	13	219.00	219.50	-12	15,485	-0.08%
2023/09/27	3.1	207.15	2	209.25	211.50	1.1	15,348	0.01%
2023/09/26	13	208.27	1	204.00	204.00	12	15,546	0.08%
2023/09/25	15	212.53	19	214.92	211.00	-4	15,739	-0.03%
2023/09/22	0	0.00	7	198.71	201.00	-7	15,794	-0.04%
2023/09/21	3	192.00	0	0.00	195.00	3	15,813	0.02%
2023/09/20	1	192.00	1	193.50	193.50	0	15,888	0.00%
2023/09/19	1.2	190.86	1	193.50	190.00	0.2	15,919	0.00%
2023/09/18	4	194.50	0	0.00	193.00	4	15,947	0.03%
2023/09/15	0	0.00	2	202.75	203.50	-2	15,915	-0.01%
2023/09/14	2	198.50	3	199.00	199.50	-1	16,237	-0.01%
2023/09/13	4.3	193.66	0	0.00	194.00	4.3	16,324	0.03%
2023/09/12	1	200.50	2.3	201.13	200.00	-1.3	16,419	-0.01%
2023/09/11	2.1	199.43	0	200.00	199.00	2.1	16,718	0.01%
2023/09/08	1	205.00	1	208.50	208.50	0	16,660	0.00%
2023/09/07	7.1	210.37	2	211.75	209.50	5.1	16,783	0.03%
2023/09/06	6.3	217.02	12	218.42	216.50	-5.7	16,895	-0.03%
2023/09/05	8	207.94	11	208.55	208.00	-3	16,863	-0.02%
2023/09/04	4	204.00	4	206.38	206.00	0	16,963	0.00%
2023/09/01	8	204.06	1	201.00	201.00	7	17,167	0.04%
2023/08/31	4	212.75	4	213.25	215.50	0	17,119	0.00%
2023/08/30	12	210.63	5	208.50	208.50	7	17,335	0.04%
2023/08/29	3	201.83	2	203.50	201.00	1	17,494	0.01%
2023/08/28	4	203.50	2	202.75	202.00	2	17,497	0.01%
2023/08/25	3.1	206.37	0	0.00	207.00	3.1	17,578	0.02%
2023/08/24	3.1	221.34	5.2	217.10	216.50	-2.1	17,675	-0.01%
2023/08/23	1	207.50	6	208.92	209.00	-5	17,478	-0.03%
2023/08/22	4	205.00	13	204.31	201.50	-9	17,694	-0.05%
2023/08/21	7	203.79	4	201.75	201.50	3	18,190	0.02%
2023/08/18	10	207.05	9.2	207.54	203.50	0.8	18,218	0.00%
2023/08/17	17	198.74	16.4	199.03	206.50	0.6	17,771	0.00%
2023/08/16	5	182.40	2	183.75	188.00	3	17,637	0.02%
2023/08/15	2	179.50	1	180.00	180.00	1	18,217	0.01%
2023/08/14	2	174.25	3	173.33	173.50	-1	18,299	-0.01%
2023/08/11	5	173.40	7	175.00	178.50	-2	18,279	-0.01%
2023/08/10	7	170.43	4	166.00	166.50	3	18,003	0.02%
2023/08/09	12	174.33	18.1	178.28	179.00	-6.1	17,778	-0.03%
2023/08/08	4	169.13	4.1	170.29	172.00	-0.1	17,596	0.00%
2023/08/07	2	166.00	5	168.00	168.00	-3	17,423	-0.02%
2023/08/04	4	156.75	4	158.75	158.50	0	17,245	0.00%
2023/08/02	11	158.68	8	157.25	157.50	3	17,111	0.02%
2023/08/01	4	165.38	2	165.00	165.00	2	16,979	0.01%
2023/07/31	11	174.77	6	178.08	169.50	5	16,856	0.03%
2023/07/28	11	177.86	12	177.33	178.50	-1	16,700	-0.01%
2023/07/27	4	182.00	6	176.67	176.00	-2	16,663	-0.01%
2023/07/26	6	175.00	4	175.38	174.50	2	16,436	0.01%
2023/07/25	9.2	185.26	14.2	185.38	177.00	-5	16,360	-0.03%
2023/07/24	10	186.20	11.2	185.54	188.50	-1.2	16,090	-0.01%
2023/07/21	5	175.70	85	180.37	181.00	-80	15,856	-0.50%
2023/07/20	6	173.00	3	174.83	175.50	3	15,743	0.02%
2023/07/19	2.1	173.30	6	172.50	171.50	-3.9	15,678	-0.02%
2023/07/18	4.2	175.60	2	178.00	178.00	2.2	15,619	0.01%
2023/07/17	5	179.40	3	178.17	176.50	2	15,444	0.01%
2023/07/14	10	178.10	3	179.50	182.00	7	15,399	0.05%
2023/07/13	4	183.38	6	181.58	180.00	-2	15,223	-0.01%
2023/07/12	10	167.55	5	169.20	170.00	5	15,013	0.03%
2023/07/11	4	160.50	28.3	162.01	163.50	-24.3	14,816	-0.16%
2023/07/10	2	149.50	7	154.43	155.00	-5	14,581	-0.03%
2023/07/07	7	149.79	7	149.36	148.50	0	14,598	0.00%
2023/07/06	19.2	149.15	2.6	149.95	149.00	16.6	14,706	0.11%
2023/07/05	9.2	155.31	1	154.50	154.50	8.2	14,620	0.06%
2023/07/04	6	153.00	17	153.09	155.50	-11	14,613	-0.08%
2023/07/03	10	150.31	11.2	153.12	153.00	-1.2	14,426	-0.01%
2023/06/30	4.2	140.81	20	144.60	146.00	-15.8	14,134	-0.11%
2023/06/29	8	139.50	9	137.44	139.00	-1	13,829	-0.01%
2023/06/28	27	138.31	10	136.75	138.00	17	13,872	0.12%
2023/06/27	13.5	136.20	5.1	136.52	135.00	8.5	13,928	0.06%
2023/06/26	18	138.47	7.1	139.21	138.50	10.9	13,986	0.08%
2023/06/21	7	143.14	13	142.35	142.00	-6	13,981	-0.04%
2023/06/20	50	142.78	46	143.16	142.00	4	14,126	0.03%
2023/06/19	7	140.64	12.9	138.70	140.00	-5.9	14,288	-0.04%
2023/06/16	7	139.93	3	140.50	139.50	4	14,268	0.03%
2023/06/15	9	137.22	17	137.32	138.00	-8	14,089	-0.06%
2023/06/14	11	135.50	2	134.25	134.50	9	13,778	0.07%
2023/06/13	3	136.33	2.2	136.45	136.00	0.8	13,742	0.01%
2023/06/12	6	136.92	4	134.25	135.00	2	13,569	0.01%
2023/06/09	4	136.38	15.2	136.01	139.00	-11.2	13,416	-0.08%
2023/06/08	16	133.63	5	134.30	133.00	11	13,188	0.08%
2023/06/07	4	134.00	8	134.81	134.50	-4	13,041	-0.03%
2023/06/06	27	128.70	3	129.67	130.00	24	13,003	0.18%
2023/06/05	5.1	130.06	43	133.76	133.00	-37.9	12,873	-0.29%
2023/06/02	5	124.50	8	126.13	128.00	-3	12,646	-0.02%
2023/06/01	8.1	123.14	8	123.50	125.00	0.1	12,322	0.00%
2023/05/31	3	124.00	3	123.00	122.00	0	12,268	0.00%
2023/05/30	1	121.50	8	123.63	125.00	-7	12,147	-0.06%
2023/05/29	10	121.60	3.2	122.03	121.50	6.8	12,068	0.06%
2023/05/26	10	125.10	6	123.67	121.50	4	12,263	0.03%
2023/05/25	7	119.86	17	119.41	122.50	-10	11,877	-0.08%
2023/05/23	11.2	111.87	3.7	110.59	110.50	7.5	11,271	0.07%
2023/05/22	9.1	116.00	9	112.89	113.50	0.1	11,155	0.00%
2023/05/19	6.3	110.14	18	110.50	113.50	-11.7	10,654	-0.11%
2023/05/18	6	100.57	15.3	101.53	103.50	-9.3	9,916	-0.09%
2023/05/17	3	94.80	4.1	97.22	97.90	-1.1	9,528	-0.01%
2023/05/16	3.1	95.67	0	0.00	95.10	3.1	9,364	0.03%
2023/05/12	3.1	92.59	4	94.30	95.50	-0.9	9,433	-0.01%
2023/05/11	1	95.20	0	0.00	95.00	1	9,485	0.01%
2023/05/10	1	96.20	0	0.00	96.20	1	9,558	0.01%
2023/05/09	0	0.00	6	98.27	97.30	-6	9,660	-0.06%
2023/05/08	8	97.33	3	97.50	97.20	5	9,808	0.05%
2023/05/05	1	98.10	0	0.00	98.10	1	9,896	0.01%
2023/05/04	9.1	95.82	0	0.00	96.70	9.1	10,067	0.09%
2023/05/03	3	97.03	0	0.00	96.70	3	10,151	0.03%
2023/04/28	6	99.13	2	99.10	98.60	4	10,223	0.04%
2023/04/27	2	98.50	2	98.20	98.50	0	10,153	0.00%
2023/04/26	1	98.40	4	98.15	98.40	-3	10,172	-0.03%
2023/04/25	6.2	97.65	1	95.80	96.40	5.2	10,097	0.05%
2023/04/24	3	100.87	3	101.50	101.50	0	10,049	0.00%
2023/04/21	1	101.00	1	98.20	98.20	0	10,022	0.00%
2023/04/20	3	101.00	1	100.00	100.00	2	10,003	0.02%
2023/04/19	1	102.50	0	0.00	101.50	1	10,094	0.01%
2023/04/18	5	101.50	3	101.00	101.50	2	10,103	0.02%
2023/04/17	4	102.50	6	102.50	102.50	-2	10,135	-0.02%
2023/04/14	7	100.57	6	100.20	99.20	1	10,082	0.01%
2023/04/13	12	100.33	5	100.46	99.30	7	10,044	0.07%
2023/04/12	1	103.00	2	102.75	102.50	-1	9,937	-0.01%
2023/04/11	11	102.32	15	102.83	103.00	-4	9,756	-0.04%
2023/04/10	1	97.30	13	98.06	98.80	-12	9,568	-0.13%
2023/04/07	1	94.70	1	95.70	95.30	0	9,463	0.00%
2023/04/06	8	94.29	0	0.00	94.10	8	9,350	0.09%
2023/03/31	0	0.00	1	97.70	97.30	-1	9,237	-0.01%
2023/03/30	0	0.00	6	97.80	97.80	-6	9,224	-0.07%
2023/03/29	14	98.04	13	98.62	96.70	1	9,142	0.01%
2023/03/28	16	98.09	15.4	97.80	97.70	0.6	9,014	0.01%
2023/03/27	0	0.00	10.1	96.64	98.00	-10.1	8,784	-0.11%
2023/03/24	7	93.24	7	93.96	94.00	0	8,744	0.00%
2023/03/23	8	93.76	0	0.00	93.20	8	8,620	0.09%
2023/03/22	7.1	94.60	30.3	96.15	95.40	-23.3	8,401	-0.28%
2023/03/21	2	91.80	17.1	91.48	92.50	-15.1	7,819	-0.19%
2023/03/20	2	89.65	1	90.20	90.20	1	7,651	0.01%
2023/03/17	0	0.00	3	89.10	89.50	-3	7,608	-0.04%
2023/03/16	1	87.00	0	0.00	86.80	1	7,566	0.01%
2023/03/15	6	88.77	11	88.88	88.20	-5	7,605	-0.07%
2023/03/14	1	88.30	0	0.00	88.10	1	7,634	0.01%
2023/03/13	3.1	87.93	7	88.36	89.30	-3.9	7,659	-0.05%
2023/03/10	11.1	87.58	5	87.78	87.70	6.1	7,646	0.08%
2023/03/09	22	89.41	11	89.47	89.40	11	7,705	0.14%
2023/03/08	18	92.96	3	92.87	92.50	15	7,507	0.20%
2023/03/07	2	92.45	6.6	92.95	93.00	-4.6	7,641	-0.06%
2023/03/06	2	91.40	1	90.90	90.90	1	7,540	0.01%
2023/03/03	2	90.95	12	90.74	90.40	-10	7,685	-0.13%
2023/03/02	1	89.90	1	90.30	89.90	0	7,714	0.00%
2023/03/01	5	90.58	2	91.45	90.80	3	7,713	0.04%
2023/02/24	1	91.00	9.3	91.31	92.10	-8.3	7,631	-0.11%
2023/02/23	0	0.00	8	88.61	89.00	-8	7,430	-0.11%
2023/02/22	5	87.02	0	0.00	87.10	5	7,565	0.07%
2023/02/21	7.3	89.45	4	89.60	88.60	3.3	7,570	0.04%
2023/02/20	7	88.84	7	88.74	88.50	0	7,537	0.00%
2023/02/17	7	86.96	3	87.23	87.70	4	7,443	0.05%
2023/02/16	12	87.80	6	87.98	88.10	6	7,570	0.08%
2023/02/15	3	86.90	0	0.00	87.10	3	7,865	0.04%
2023/02/14	3	86.73	1	86.70	86.50	2	8,028	0.02%
2023/02/13	1.1	85.48	0	0.00	86.50	1.1	8,196	0.01%
2023/02/10	12.1	85.29	1	86.50	85.10	11.1	8,434	0.13%
2023/02/09	24.2	86.53	1	86.90	86.90	23.2	8,363	0.28%
2023/02/08	3	87.77	3.1	87.70	87.80	-0.1	8,250	0.00%
2023/02/07	5.2	88.08	0	0.00	88.00	5.2	8,254	0.06%
2023/02/06	10.1	90.24	2	89.65	89.50	8.1	8,203	0.10%
2023/02/03	7.1	93.29	18.1	94.04	93.40	-11	8,194	-0.13%
2023/02/02	28.1	92.01	16	91.67	93.50	12.1	8,215	0.15%
2023/02/01	2	88.55	1	88.70	89.10	1	8,135	0.01%
2023/01/30	1	88.10	0	0.00	88.00	1	8,258	0.01%
2023/01/17	0	88.20	1	87.70	88.00	-1	8,342	-0.01%
2023/01/16	3	88.30	3	88.80	88.70	0	8,462	0.00%
2023/01/12	2	90.45	6	88.60	88.60	-4	8,742	-0.05%
2023/01/11	2	92.00	11.5	92.25	90.90	-9.5	8,825	-0.11%
2023/01/10	8	91.93	2	91.70	91.80	6	8,935	0.07%
2023/01/09	2	91.00	2	89.90	91.00	0	9,201	0.00%
2023/01/06	1	85.30	1	86.00	87.20	0	9,460	0.00%
2023/01/05	1	85.40	0	0.00	85.20	1	9,816	0.01%
2023/01/04	1.1	86.98	0	0.00	87.00	1.1	9,979	0.01%
2023/01/03	0	0.00	16	87.99	89.20	-16	10,081	-0.16%
2022/12/30	16	87.69	1	86.80	86.80	15	10,259	0.15%
2022/12/29	1	85.80	1	87.00	87.00	0	10,578	0.00%
2022/12/28	1.1	86.95	0.1	85.90	85.80	1	10,960	0.01%
2022/12/27	0	0.00	1	89.70	89.70	-1	11,165	-0.01%
2022/12/23	1.1	87.59	0	0.00	88.40	1.1	11,992	0.01%
2022/12/22	2	91.40	3	90.47	89.40	-1	12,229	-0.01%
2022/12/21	2	90.75	0	0.00	90.20	2	12,393	0.02%
2022/12/20	1	92.00	1	93.10	91.80	0	12,656	0.00%
2022/12/16	7	93.44	4	95.18	95.70	3	13,483	0.02%
2022/12/15	1	96.90	0	0.00	96.60	1	13,535	0.01%
2022/12/14	0	0.00	2	96.90	97.00	-2	13,841	-0.01%
2022/12/13	1	96.00	1	96.90	95.00	0	14,007	0.00%
2022/12/09	6	95.50	1	96.00	95.50	5	14,169	0.04%
2022/12/08	4	95.10	2	95.50	95.20	2	14,202	0.01%
2022/12/07	3.2	94.93	2	95.70	95.50	1.2	14,220	0.01%
2022/12/06	1	97.90	2.6	98.30	97.90	-1.6	14,235	-0.01%
2022/12/05	0	0.00	1	98.60	98.30	-1	14,275	-0.01%
2022/12/02	1	100.00	0	0.00	99.10	1	14,301	0.01%
2022/12/01	2	100.00	25.8	100.04	100.50	-23.8	14,353	-0.17%
2022/11/30	4	98.23	29	97.80	97.50	-25	14,355	-0.17%
2022/11/29	43.1	99.84	1	97.62	97.50	42.1	14,502	0.29%
2022/11/28	10	100.75	12	99.70	102.50	-2	14,402	-0.01%
2022/11/25	25	99.52	34	100.97	100.00	-9	14,421	-0.06%
2022/11/24	8.1	99.96	28	100.25	100.50	-19.9	14,483	-0.14%
2022/11/23	32	98.36	3	98.23	98.70	29	14,507	0.20%
2022/11/22	10	96.64	6	97.65	97.10	4	14,530	0.03%
2022/11/21	11	99.40	21	99.07	98.50	-10	14,571	-0.07%
2022/11/18	33	98.95	28	98.38	97.10	5	14,534	0.03%
2022/11/17	16	97.49	23.2	97.98	98.70	-7.2	14,434	-0.05%
2022/11/16	17	96.62	2	96.94	96.80	15	14,513	0.10%
2022/11/15	4	95.88	12	96.80	95.60	-8	14,608	-0.05%
2022/11/14	12	97.08	7.3	97.51	97.30	4.7	14,948	0.03%
2022/11/11	4	96.13	5	96.64	94.00	-1	15,166	-0.01%
2022/11/10	14	93.96	15.1	94.01	94.00	-1.1	15,028	-0.01%
2022/11/09	16	91.10	20	91.88	92.00	-4	15,278	-0.03%
2022/11/08	4.2	90.00	9.1	90.40	89.20	-4.9	15,431	-0.03%
2022/11/07	2	89.25	22	89.01	87.60	-20	15,185	-0.13%
2022/11/04	32	87.43	23.1	87.20	88.10	8.9	15,145	0.06%
2022/11/03	12	87.35	35.4	87.56	87.80	-23.4	15,102	-0.15%
2022/11/02	13	87.78	15	87.37	88.20	-2	15,053	-0.01%
2022/11/01	23.2	86.54	10	85.88	86.50	13.2	15,093	0.09%
2022/10/31	11	84.14	14	84.34	85.60	-3	14,949	-0.02%
2022/10/28	14.1	82.19	7	81.73	82.10	7.1	14,853	0.05%
2022/10/27	10.2	79.88	11	79.09	81.50	-0.9	14,807	-0.01%
2022/10/26	11.1	77.21	0	0.00	76.90	11.1	14,684	0.08%
2022/10/25	2	78.90	1	78.50	78.40	1	14,672	0.01%
2022/10/24	2	81.05	12	81.13	80.00	-10	14,785	-0.07%
2022/10/21	1	79.90	11	82.36	79.90	-10	14,848	-0.07%
2022/10/20	16	80.62	6	80.92	82.30	10	14,883	0.07%
2022/10/19	11	84.38	2	84.15	83.00	9	14,935	0.06%
2022/10/18	5	84.20	0	0.00	83.00	5	15,190	0.03%
2022/10/17	2.4	84.40	25	84.56	84.60	-22.7	15,263	-0.15%
2022/10/14	8.2	90.01	3.1	90.58	88.00	5.1	15,056	0.03%
2022/10/13	5.1	91.34	4	91.95	88.80	1.1	14,846	0.01%
2022/10/12	5	86.50	7	87.96	90.50	-2	14,838	-0.01%
2022/10/11	4.2	86.56	2	86.30	85.10	2.2	15,139	0.01%
2022/10/07	16	94.45	23	92.50	91.50	-7	15,242	-0.05%
2022/10/06	22	95.02	18	95.97	94.80	4	15,505	0.03%
2022/10/05	36	93.90	13	94.61	94.60	23	15,616	0.15%
2022/10/04	43	92.85	6	92.52	92.90	37	15,765	0.23%
2022/10/03	2	94.00	3	93.87	93.80	-1	15,903	-0.01%
2022/09/30	21	90.65	27	91.20	92.80	-6	15,691	-0.04%
2022/09/29	34.2	87.28	31	87.11	86.00	3.2	15,337	0.02%
2022/09/28	7	91.21	3	90.17	89.20	4	15,337	0.03%
2022/09/27	5	95.78	7	95.37	94.00	-2	15,426	-0.01%
2022/09/26	14	97.81	6	96.45	97.00	8	15,254	0.05%
2022/09/23	11.1	98.79	17	98.31	102.00	-5.9	15,044	-0.04%
2022/09/22	4	93.93	107	94.94	95.00	-103	14,706	-0.70%	大賣/鉅額交易
2022/09/21	4	92.30	8.9	92.34	93.70	-4.9	14,786	-0.03%
2022/09/20	2	90.70	4.9	91.18	91.10	-2.9	14,894	-0.02%
2022/09/19	7.2	89.49	4	89.10	88.10	3.2	15,034	0.02%
2022/09/06	2	78.10	14	78.50	77.70	-12	15,220	-0.08%
2022/09/05	12	79.63	0	0.00	78.60	12	15,777	0.08%
2022/09/02	0	0.00	22	81.81	80.10	-22	16,650	-0.13%
2022/09/01	2	82.10	3	81.20	81.00	-1	17,967	-0.01%
2022/08/31	10	83.30	3.1	83.03	83.60	6.9	18,273	0.04%
2022/08/30	11.2	82.02	2	81.80	82.10	9.2	18,237	0.05%
2022/08/29	1	79.60	0	80.50	80.50	1	18,158	0.01%
2022/08/26	1	83.80	1	83.80	83.40	0	18,113	0.00%
2022/08/25	0	0.00	19	83.97	83.80	-19	18,032	-0.11%
2022/08/24	8	82.11	40	81.64	80.30	-32	17,975	-0.18%
2022/08/23	0	0.00	10	82.10	82.30	-10	18,000	-0.06%
2022/08/22	25	82.86	26	84.38	82.10	-1	18,094	-0.01%
2022/08/19	36	83.67	2	83.80	83.10	34	18,040	0.19%
2022/08/18	17	82.44	8	82.50	83.00	9	18,263	0.05%
2022/08/17	22	82.88	11	81.97	82.70	11	18,257	0.06%
2022/08/16	0	0.00	6	82.05	82.30	-6	18,279	-0.03%
2022/08/15	0	0.00	10	80.40	80.50	-10	18,163	-0.06%
2022/08/12	3	79.30	1	80.40	78.60	2	18,131	0.01%
2022/08/11	30	80.46	27	79.16	79.00	3	18,111	0.02%
2022/08/10	5	78.16	5	79.76	79.30	0	18,135	0.00%
2022/08/09	3	74.30	6	75.75	77.50	-3	17,820	-0.02%
2022/08/08	4	71.80	4	72.93	73.90	0	17,699	0.00%
2022/08/05	7	71.57	4	71.63	72.00	3	17,868	0.02%
2022/08/04	25.1	73.45	2	75.65	72.00	23.1	17,561	0.13%
2022/08/03	3	79.93	0	0.00	79.90	3	17,371	0.02%
2022/07/29	1	81.30	0	0.00	81.30	1	17,828	0.01%
2022/07/28	0	0.00	1	81.60	81.30	-1	18,013	-0.01%
2022/07/27	1	81.60	2	82.00	82.00	-1	17,969	-0.01%
2022/07/26	0	0.00	4	81.25	80.60	-4	17,962	-0.02%
2022/07/25	1	82.60	3	82.27	82.00	-2	18,124	-0.01%
2022/07/22	7	83.39	5	83.02	83.20	2	18,249	0.01%
2022/07/21	4	82.30	7	83.09	82.70	-3	18,378	-0.02%
2022/07/20	4	82.45	8	82.61	82.00	-4	18,350	-0.02%
2022/07/19	0	0.00	1	79.60	79.30	-1	18,343	-0.01%
2022/07/18	3	78.30	22	78.20	78.60	-19	18,432	-0.10%
2022/07/15	33	78.41	8	78.81	78.10	25	18,611	0.13%
2022/07/14	7	76.47	17	76.84	78.00	-10	18,439	-0.05%
2022/07/13	1	73.70	2	74.25	72.80	-1	18,099	-0.01%
2022/07/12	4	70.45	0	0.00	69.30	4	17,954	0.02%
2022/07/11	0	0.00	2	72.55	73.00	-2	17,971	-0.01%
2022/07/08	13	70.45	16	71.78	72.00	-3	17,874	-0.02%
2022/07/07	10	66.45	12	67.74	69.60	-2	17,515	-0.01%
2022/07/06	13	66.62	25	67.25	67.80	-12	17,041	-0.07%
2022/07/05	7	66.71	8	67.10	66.70	-1	16,886	-0.01%
2022/07/04	9	65.30	27	66.74	67.80	-18	16,571	-0.11%
2022/07/01	31.1	69.96	4	72.58	68.50	27.1	16,229	0.17%
2022/06/30	36	79.03	2	79.00	76.10	34	15,884	0.21%
2022/06/29	14	85.11	0	0.00	84.50	14	15,899	0.09%
2022/06/28	13	85.41	11	85.32	84.50	2	15,979	0.01%
2022/06/27	23	85.23	27	84.60	85.50	-4	16,184	-0.02%
2022/06/24	18	83.12	12	83.18	83.00	6	16,060	0.04%
2022/06/23	1	79.50	0	0.00	79.50	1	15,859	0.01%
2022/06/21	1	80.90	1	80.30	80.90	0	15,950	0.00%
2022/06/20	4	79.83	3	79.33	78.00	1	16,223	0.01%
2022/06/17	7	80.64	1	82.00	79.70	6	16,427	0.04%
2022/06/16	10	87.11	15	86.37	83.10	-5	16,176	-0.03%
2022/06/15	22	89.40	17	88.92	87.60	5	16,094	0.03%
2022/06/14	8	90.80	8	90.34	91.00	0	15,995	0.00%
2022/06/13	57	93.60	30	93.44	93.70	27	15,559	0.17%
2022/06/10	21	88.10	65.6	87.98	92.90	-44.6	14,723	-0.30%
2022/06/09	16	82.92	12	83.26	84.50	4	13,433	0.03%
2022/06/08	1	80.70	0	0.00	79.80	1	13,093	0.01%
2022/06/07	1	79.90	0	0.00	80.30	1	13,185	0.01%
2022/06/06	1	81.20	1	79.70	79.70	0	13,305	0.00%
2022/06/02	0	0.00	20	81.40	81.10	-20	13,452	-0.15%
2022/06/01	41	82.49	12.1	81.10	81.00	28.9	13,610	0.21%
2022/05/31	0	0.00	4	81.13	81.30	-4	13,574	-0.03%
2022/05/30	6	78.73	7	80.30	80.90	-1	13,569	-0.01%
2022/05/27	22	76.90	12.4	76.82	77.60	9.6	13,579	0.07%
2022/05/26	20.4	78.46	10	80.33	76.10	10.4	13,660	0.08%
2022/05/25	11	79.78	3	79.40	79.80	8	13,603	0.06%
2022/05/24	5	80.44	2	80.75	79.40	3	13,724	0.02%
2022/05/23	0	0.00	2	82.85	81.90	-2	13,716	-0.01%
2022/05/20	3.2	82.31	1	81.90	81.60	2.2	13,890	0.02%
2022/05/19	9	83.19	7	82.79	82.60	2	14,125	0.01%
2022/05/18	6	87.15	27	86.00	85.40	-21	14,076	-0.15%
2022/05/17	6	85.15	5	86.12	87.10	1	14,059	0.01%
2022/05/16	9	86.41	7	87.56	86.10	2	14,156	0.01%
2022/05/13	46	86.09	21	85.88	85.50	25	14,000	0.18%
2022/05/12	9	82.70	11	82.52	82.20	-2	13,723	-0.01%
2022/05/11	4	81.85	3	82.73	82.20	1	13,722	0.01%
2022/05/10	11	81.23	1	81.70	82.00	10	13,907	0.07%
2022/05/09	1	83.10	2	83.55	83.50	-1	13,933	-0.01%
2022/05/06	4	82.13	2	83.05	81.80	2	14,152	0.01%
2022/05/05	14	86.56	11	86.67	85.00	3	14,313	0.02%
2022/05/03	0	0.00	1	84.20	83.60	-1	14,642	-0.01%
2022/04/29	39	85.69	37	83.11	83.00	2	14,949	0.01%
2022/04/28	4	82.63	24	83.22	84.40	-20	15,188	-0.13%
2022/04/27	18	80.53	8	78.10	82.20	10	15,409	0.06%
2022/04/26	1.5	79.27	1	79.50	78.90	0.5	15,952	0.00%
2022/04/25	5	79.60	1	81.50	78.20	4	17,592	0.02%
2022/04/22	30	83.79	1	86.30	83.20	29	18,309	0.16%
2022/04/21	2	85.50	13	86.88	88.60	-11	18,150	-0.06%
2022/04/20	2	83.70	3	83.90	83.90	-1	17,843	-0.01%
2022/04/19	0	0.00	1	81.20	81.90	-1	17,777	-0.01%
2022/04/18	3	79.73	3	79.87	79.00	0	17,769	0.00%
2022/04/15	7	81.56	5	81.50	80.40	2	17,699	0.01%
2022/04/14	5	83.30	6	84.00	84.70	-1	17,725	-0.01%
2022/04/13	2	80.90	6	80.87	82.70	-4	17,740	-0.02%
2022/04/12	15	81.25	10	81.76	81.50	5	17,866	0.03%
2022/04/11	3	80.57	0	0.00	80.60	3	18,185	0.02%
2022/04/08	6	84.73	4	85.65	84.30	2	18,338	0.01%
2022/04/07	4	84.60	2	84.35	83.70	2	18,264	0.01%
2022/04/06	3	87.83	0	0.00	86.50	3	18,269	0.02%
2022/04/01	4	88.33	19.1	89.04	88.10	-15.1	18,349	-0.08%
2022/03/31	13	85.52	2	88.05	85.00	11	18,987	0.06%
2022/03/30	5	86.56	24.1	87.31	87.50	-19.1	19,497	-0.10%
2022/03/29	4	84.93	13	84.81	84.90	-9	19,574	-0.05%
2022/03/28	12	84.61	3	84.43	84.10	9	19,911	0.05%
2022/03/25	8.1	84.16	15	85.23	84.30	-6.9	20,157	-0.03%
2022/03/24	15	84.21	9	84.27	84.60	6	19,981	0.03%
2022/03/23	3	84.53	2	84.55	84.00	1	19,952	0.01%
2022/03/22	6	82.97	9.4	82.54	83.20	-3.4	19,614	-0.02%
2022/03/21	3	81.20	6	81.58	81.10	-3	19,165	-0.02%
2022/03/18	0	0.00	9	79.42	80.20	-9	19,076	-0.05%
2022/03/17	3	76.37	8	77.56	78.00	-5	18,924	-0.03%
2022/03/16	22	71.85	0	0.00	72.70	22	18,806	0.12%
2022/03/15	43	73.91	1	73.80	73.70	42	19,070	0.22%
2022/03/14	1	76.20	0	0.00	76.20	1	19,058	0.01%
2022/03/11	2	77.35	2	77.50	77.50	0	19,096	0.00%
2022/03/10	41	77.06	2	77.45	77.40	39	19,112	0.20%
2022/03/09	4	73.95	12	74.58	74.50	-8	19,083	-0.04%
2022/03/08	12	73.99	2	77.10	73.00	10	19,352	0.05%
2022/03/07	7.1	76.49	17	77.29	75.90	-9.9	19,490	-0.05%
2022/03/04	3	80.63	0	0.00	79.90	3	19,604	0.02%
2022/03/03	2	81.65	3	82.03	81.20	-1	19,587	-0.01%
2022/03/02	12	81.60	10	81.93	82.00	2	19,606	0.01%
2022/03/01	18	83.79	11	83.79	83.00	7	19,523	0.04%
2022/02/25	7	82.01	12	82.23	80.70	-5	19,416	-0.03%
2022/02/24	13	82.13	18	82.04	80.90	-5	19,268	-0.03%
2022/02/23	3	81.17	5	81.98	82.60	-2	19,255	-0.01%
2022/02/22	11	79.67	7	79.94	79.10	4	19,533	0.02%
2022/02/21	23	81.97	9	83.06	81.50	14	19,734	0.07%
2022/02/18	7	81.70	5	81.76	82.30	2	19,605	0.01%
2022/02/17	6	82.45	0	0.00	81.70	6	19,788	0.03%
2022/02/16	11	82.70	30	82.05	82.20	-19	20,081	-0.09%
2022/02/15	4	80.45	2	79.60	79.70	2	20,243	0.01%
2022/02/14	3	80.63	4	80.85	80.90	-1	20,233	0.00%
2022/02/11	4	80.93	3	80.87	80.50	1	20,318	0.00%
2022/02/10	22	81.78	4	82.48	80.30	18	20,465	0.09%
2022/02/09	11.3	81.96	7	82.17	82.00	4.3	20,238	0.02%
2022/02/08	26	81.17	29	81.99	82.30	-3	20,134	-0.01%
2022/02/07	6	78.22	20	78.98	79.20	-14	20,136	-0.07%
2022/01/26	5	75.08	8	75.60	75.30	-3	19,988	-0.02%
2022/01/25	18	76.94	6	78.35	74.60	12	20,253	0.06%
2022/01/24	7	78.60	2	78.40	78.40	5	19,943	0.03%
2022/01/21	7	81.49	8.1	80.15	79.80	-1.1	19,748	-0.01%
2022/01/20	14	84.97	2	84.20	84.20	12	19,449	0.06%
2022/01/19	9	85.72	11	85.57	88.50	-2	19,270	-0.01%
2022/01/18	67.1	85.21	89	85.53	86.50	-21.9	18,766	-0.12%
2022/01/17	3	79.40	56	80.56	81.90	-53	17,478	-0.30%
2022/01/14	3	72.60	4	72.73	74.60	-1	17,043	-0.01%
2022/01/13	5	73.40	1.2	73.55	73.40	3.9	17,029	0.02%
2022/01/12	1	73.90	1	73.10	73.10	0	17,087	0.00%
2022/01/11	1	73.40	0	0.00	73.00	1	17,225	0.01%
2022/01/07	7	73.34	1.1	73.48	73.80	5.9	17,320	0.03%
2022/01/06	4.1	75.78	0	0.00	75.70	4.1	17,216	0.02%
2022/01/05	19.1	78.00	11.3	77.33	76.90	7.8	17,223	0.05%
2022/01/04	10	79.24	13	79.77	79.80	-3	17,119	-0.02%
2022/01/03	0.1	79.00	12	78.32	78.40	-12	17,047	-0.07%
2021/12/30	2	76.00	1	76.00	76.00	1	17,006	0.01%
2021/12/29	1	75.60	4	76.50	77.00	-3	17,188	-0.02%
2021/12/28	11	75.65	3	75.80	75.30	8	17,376	0.05%
2021/12/27	60.2	79.78	9	80.09	76.80	51.2	17,290	0.30%
2021/12/24	18	77.96	65	79.23	79.50	-47	16,521	-0.28%
2021/12/23	17	77.28	25	77.40	76.10	-8	16,079	-0.05%
2021/12/22	13	76.90	19	76.62	76.80	-6	16,097	-0.04%
2021/12/21	21	74.26	57	74.50	74.80	-36	16,350	-0.22%
2021/12/20	0	0.00	8	71.94	72.10	-8	16,748	-0.05%
2021/12/17	2	71.80	0	0.00	71.80	2	17,353	0.01%
2021/12/16	1	72.50	10.2	72.45	72.90	-9.2	18,473	-0.05%
2021/12/15	0	0.00	2.1	71.06	71.20	-2.1	18,797	-0.01%
2021/12/14	12	70.56	5	70.16	69.70	7	19,915	0.04%
2021/12/13	5	71.08	4	70.90	70.80	1	19,967	0.01%
2021/12/10	3	72.57	3	72.30	71.80	0	20,003	0.00%
2021/12/09	12	72.71	11.2	74.76	71.80	0.8	20,153	0.00%
2021/12/08	1	72.70	1	72.30	71.70	0	20,243	0.00%
2021/12/07	2	71.55	0	0.00	71.40	2	20,510	0.01%
2021/12/06	7	71.97	2	72.20	71.50	5	20,847	0.02%
2021/12/03	10	73.39	13	73.24	73.10	-3	21,083	-0.01%
2021/12/02	99	74.98	29	74.50	73.40	70	21,248	0.33%
2021/12/01	5	73.54	32.1	73.58	74.80	-27.1	21,001	-0.13%
2021/11/30	24	72.44	10	72.32	71.90	14	20,871	0.07%
2021/11/29	6	69.70	0.2	70.00	70.20	5.8	20,898	0.03%
2021/11/26	13	70.77	15	69.04	68.60	-2	21,168	-0.01%
2021/11/25	2	71.40	1	71.00	70.60	1	21,544	0.00%
2021/11/24	6	70.73	4.3	71.28	71.70	1.7	21,825	0.01%
2021/11/23	3	70.23	0	0.00	69.50	3	22,059	0.01%
2021/11/22	12	71.17	10	72.40	71.20	2	22,250	0.01%
2021/11/19	27.5	73.24	1	72.40	72.00	26.5	22,468	0.12%
2021/11/18	11.5	76.20	25	78.21	74.30	-13.5	22,692	-0.06%
2021/11/17	14	76.42	11	76.42	76.60	3	22,937	0.01%
2021/11/16	18	76.32	21	76.04	76.10	-3	23,234	-0.01%
2021/11/15	37.2	76.41	45	75.96	77.10	-7.8	23,129	-0.03%
2021/11/12	20	72.87	14	73.51	72.90	6	22,814	0.03%
2021/11/11	0	0.00	4	70.85	70.30	-4	22,494	-0.02%
2021/11/10	2	69.30	1	69.80	69.30	1	22,421	0.00%
2021/11/09	2	71.70	5	71.68	71.40	-3	22,333	-0.01%
2021/11/08	1	69.70	0	0.00	68.90	1	22,056	0.00%
2021/11/05	6	70.77	4	70.78	69.80	2	22,045	0.01%
2021/11/04	13	71.23	14	71.10	70.50	-1	21,995	0.00%
2021/11/03	5	68.62	3	69.27	69.20	2	21,721	0.01%
2021/11/02	8	68.88	20	69.20	68.70	-12	21,595	-0.06%
2021/11/01	13	66.59	1	67.00	66.80	12	21,179	0.06%
2021/10/29	1	67.00	0	0.00	66.40	1	21,456	0.00%
2021/10/28	1	66.00	5	66.24	66.10	-4	21,356	-0.02%
2021/10/27	17	66.31	12	66.50	66.50	5	21,276	0.02%
2021/10/26	15	67.53	3	67.07	66.10	12	21,051	0.06%
2021/10/25	10	66.83	16	67.11	67.60	-6	20,900	-0.03%
2021/10/22	17	68.68	16	69.28	69.50	1	20,581	0.00%
2021/10/21	5	65.28	3	64.80	65.40	2	20,217	0.01%
2021/10/20	15	66.31	15	65.69	65.60	0	20,230	0.00%
2021/10/19	6	65.85	9	65.72	65.20	-3	20,243	-0.01%
2021/10/18	2	65.00	0	0.00	64.00	2	20,262	0.01%
2021/10/15	1	65.80	2	66.35	65.40	-1	20,318	0.00%
2021/10/14	0	0.00	3	64.17	63.60	-3	20,393	-0.01%
2021/10/13	4	64.03	1	63.50	63.50	3	20,486	0.01%
2021/10/12	1	66.90	0	0.00	66.50	1	20,602	0.00%
2021/10/08	7	67.39	5	67.78	67.20	2	20,877	0.01%
2021/10/07	7	65.81	2	65.55	66.20	5	20,748	0.02%
2021/10/06	4	63.90	0	0.00	61.90	4	20,929	0.02%
2021/10/05	1	61.90	6	63.55	65.30	-5	21,158	-0.02%
2021/10/04	1	61.90	0	0.00	61.10	1	21,377	0.00%
2021/10/01	11	62.63	16	63.37	62.00	-5	21,852	-0.02%
2021/09/30	7	64.54	7	65.77	65.00	0	22,125	0.00%
2021/09/29	35	64.86	2	67.65	64.40	33	22,091	0.15%
2021/09/28	13	65.88	38	66.81	68.30	-25	21,963	-0.11%
2021/09/27	13	67.68	11	68.53	67.80	2	21,377	0.01%
2021/09/24	42	74.67	32	75.20	73.20	10	20,841	0.05%
2021/09/23	34	76.26	55	76.59	75.20	-21	20,504	-0.10%
2021/09/22	11	72.76	6	72.97	74.00	5	19,655	0.03%
2021/09/17	18	72.37	45	73.28	74.00	-27	19,780	-0.14%
2021/09/16	3	67.27	4	67.73	68.10	-1	19,538	-0.01%
2021/09/15	1	67.60	2	68.00	67.90	-1	20,570	0.00%
2021/09/14	7	66.13	9.3	67.10	67.10	-2.3	21,067	-0.01%
2021/09/13	13	67.76	5	67.64	66.80	8	21,772	0.04%
2021/09/10	8	70.31	12	70.51	71.40	-4	22,090	-0.02%
2021/09/09	13	68.22	18	67.45	69.00	-5	22,192	-0.02%
2021/09/08	7	64.74	12.2	63.92	63.40	-5.2	21,866	-0.02%
2021/09/07	42	68.43	25	68.37	67.50	17	21,743	0.08%
2021/09/06	13	70.95	8	71.33	71.00	5	21,739	0.02%
2021/09/03	20	71.05	22	71.80	72.80	-2	22,282	-0.01%
2021/09/02	21	73.24	12	73.85	71.80	9	22,925	0.04%
2021/09/01	7	72.71	5.4	73.35	73.90	1.6	22,892	0.01%
2021/08/31	16.2	71.75	17	72.49	73.50	-0.8	22,774	0.00%
2021/08/30	2	70.25	8	69.89	70.20	-6	22,515	-0.03%
2021/08/27	11	67.91	3	68.13	67.00	8	22,888	0.03%
2021/08/26	28	72.60	17	71.00	71.00	11	22,684	0.05%
2021/08/25	11	72.63	15	72.69	73.60	-4	22,699	-0.02%
2021/08/24	11	71.38	21	71.52	71.90	-10	22,793	-0.04%
2021/08/23	49	68.31	36	68.09	68.40	13	22,466	0.06%
2021/08/20	2	68.30	4	68.15	68.30	-2	21,927	-0.01%
2021/08/19	4	62.65	1	62.10	62.10	3	21,540	0.01%
2021/08/18	8	63.10	11	62.58	64.20	-3	21,563	-0.01%
2021/08/17	0	0.00	7	58.94	58.40	-7	21,806	-0.03%
2021/08/13	0	0.00	1	63.00	63.00	-1	22,091	0.00%
2021/08/12	12	66.76	3.1	66.51	66.70	8.9	22,137	0.04%
2021/08/11	6	67.60	5	68.64	66.70	1	22,430	0.00%
2021/08/10	0	0.00	2	68.10	67.60	-2	22,891	-0.01%
2021/08/09	4	71.58	4	72.55	69.80	0	23,158	0.00%
2021/08/06	0	0.00	2	72.40	72.00	-2	23,356	-0.01%
2021/08/05	3	72.17	5	72.42	71.60	-2	23,597	-0.01%
2021/08/04	12	74.21	7	75.91	72.90	5	23,730	0.02%
2021/08/03	3	72.97	3	72.90	72.80	0	23,608	0.00%
2021/08/02	18	71.64	16	72.84	72.60	2	23,615	0.01%
2021/07/30	8	72.58	0	0.00	71.50	8	23,555	0.03%
2021/07/29	8	72.39	19	73.13	72.50	-11	23,566	-0.05%
2021/07/28	4	71.70	6	71.28	72.20	-2	23,539	-0.01%
2021/07/27	38	73.51	5	74.06	73.00	33	23,608	0.14%
2021/07/26	7	75.89	10	74.86	75.80	-3	23,587	-0.01%
2021/07/23	10	74.67	7	74.74	73.70	3	23,536	0.01%
2021/07/22	16	75.66	17	75.08	75.60	-1	23,612	0.00%
2021/07/21	9	74.37	2	75.65	74.00	7	23,653	0.03%
2021/07/20	9	74.00	18	74.42	74.90	-9	23,966	-0.04%
2021/07/19	10	76.29	7	76.00	75.50	3	24,015	0.01%
2021/07/16	7	77.04	4	77.15	77.40	3	23,986	0.01%
2021/07/15	15	78.16	15	78.34	77.90	0	23,945	0.00%
2021/07/14	3	79.70	5	79.64	80.10	-2	23,673	-0.01%
2021/07/13	9.2	81.60	7.5	81.00	79.50	1.7	23,558	0.01%
2021/07/12	35	80.22	46	79.94	80.00	-11	23,234	-0.05%
2021/07/09	33	77.75	35	78.19	77.10	-2	22,821	-0.01%
2021/07/08	18	76.46	27	76.26	77.90	-9	22,565	-0.04%
2021/07/07	20	71.91	22	72.50	71.50	-2	22,038	-0.01%
2021/07/06	12	69.83	26	70.55	70.50	-14	21,536	-0.07%
2021/07/05	11	68.94	17	69.65	69.00	-6	21,469	-0.03%
2021/07/02	9	66.92	5.2	67.39	67.30	3.9	21,371	0.02%
2021/07/01	4	66.30	2	66.20	66.90	2	21,323	0.01%
2021/06/30	20	67.57	16	68.00	66.90	4	21,245	0.02%
2021/06/29	13	67.66	20	68.05	68.60	-7	21,157	-0.03%
2021/06/28	16	68.19	20	69.93	68.50	-4	20,979	-0.02%
2021/06/25	43.2	69.18	35	69.36	67.50	8.2	20,524	0.04%
2021/06/24	1,158	66.31	11,203	66.10	66.60	-10,045	19,750	-50.86%	大買/大賣/鉅額交易
2021/06/23	10,082	67.28	41.2	65.04	67.30	10,040.8	18,688	53.73%	大買/鉅額交易
2021/06/22	43	63.43	70	64.41	61.20	-27	18,167	-0.15%
2021/06/21	9	63.29	40	62.15	62.20	-31	17,304	-0.18%
2021/06/18	5	58.72	4	59.83	58.20	1	16,717	0.01%
2021/06/17	21	58.91	20	59.09	59.30	1	16,341	0.01%
2021/06/16	27	59.37	29	59.06	58.90	-2	16,350	-0.01%
2021/06/15	21	59.68	23	59.64	59.60	-2	16,266	-0.01%
2021/06/11	52	59.71	38	58.92	58.70	14	16,170	0.09%
2021/06/10	27	58.80	64	59.53	61.50	-37	15,582	-0.24%
2021/06/09	14	57.61	0	57.50	57.00	14	14,780	0.09%
2021/06/08	2	57.30	6	57.85	58.00	-4	14,714	-0.03%
2021/06/07	11	55.74	19	56.18	57.10	-8	14,632	-0.05%
2021/06/04	39	57.17	17.5	58.50	55.60	21.5	14,561	0.15%
2021/06/03	13	57.75	14	57.33	57.60	-1	14,382	-0.01%
2021/06/02	15	57.30	14	57.43	57.40	1	15,129	0.01%
2021/06/01	16	56.93	19	57.14	57.10	-3	15,199	-0.02%
2021/05/31	4	55.00	15	54.96	55.20	-11	15,227	-0.07%
2021/05/28	6	53.00	12	52.80	53.10	-6	15,469	-0.04%
2021/05/27	5	51.96	2	52.15	52.50	3	15,987	0.02%
2021/05/26	9	53.87	7	53.11	53.10	2	16,018	0.01%
2021/05/25	6	53.88	8	53.56	53.70	-2	16,292	-0.01%
2021/05/24	3	51.73	12	51.87	52.40	-9	16,165	-0.06%
2021/05/21	4	51.03	13	51.15	51.00	-9	16,101	-0.06%
2021/05/20	6	50.38	13.2	49.75	49.15	-7.2	16,063	-0.04%
2021/05/19	17	50.61	8	50.44	50.80	9	16,355	0.06%
2021/05/18	27	50.49	22	49.86	50.50	5	16,269	0.03%
2021/05/17	7	46.61	14	46.46	48.25	-7	16,002	-0.04%
2021/05/14	4	45.53	14	46.22	45.90	-10	15,709	-0.06%
2021/05/13	4	40.00	3	43.80	43.85	1	15,454	0.01%
2021/05/12	16	42.95	14	41.99	41.85	2	15,261	0.01%
2021/05/11	7	45.99	11	48.65	46.50	-4	15,083	-0.03%
2021/05/10	1	51.00	0	0.00	51.00	1	14,954	0.01%
2021/05/07	1	49.60	0	50.00	50.00	1	15,094	0.01%
2021/05/06	2	49.70	2	49.20	48.60	0	15,325	0.00%
2021/05/05	2	49.75	2	48.55	49.45	0	15,640	0.00%
2021/05/04	13	48.63	3	49.83	48.60	10	15,717	0.06%
2021/05/03	4	52.75	19	52.87	52.40	-15	15,715	-0.10%
2021/04/29	1	55.00	1	55.00	54.90	0	15,787	0.00%
2021/04/28	7	54.93	3	54.40	54.40	4	15,954	0.03%
2021/04/27	10	56.02	12	56.28	55.20	-2	16,104	-0.01%
2021/04/26	26	57.70	10	57.55	57.60	16	16,107	0.10%
2021/04/23	7	56.57	14	56.35	56.80	-7	16,313	-0.04%
2021/04/22	4	55.30	12	55.23	54.50	-8	17,306	-0.05%
2021/04/21	4	56.20	8	56.54	55.80	-4	18,548	-0.02%
2021/04/20	0	0.00	9	55.52	55.60	-9	18,986	-0.05%
2021/04/19	1	54.80	5	54.80	55.00	-4	19,073	-0.02%
2021/04/16	13	54.04	14	53.87	54.50	-1	19,226	-0.01%
2021/04/15	24	52.28	1	52.80	53.30	23	19,540	0.12%
2021/04/14	14	52.09	13	52.14	52.10	1	20,165	0.00%
2021/04/13	6	54.33	21	54.05	53.30	-15	20,424	-0.07%
2021/04/12	3	55.43	1	55.10	55.10	2	20,580	0.01%
2021/04/09	19	55.64	32	56.03	55.60	-13	20,790	-0.06%
2021/04/08	13	56.18	9	56.21	56.30	4	20,714	0.02%
2021/04/07	2	55.10	3	55.37	55.20	-1	20,671	0.00%
2021/04/06	24.1	54.69	13	54.92	55.00	11.1	20,774	0.05%
2021/04/01	20.1	56.35	1	55.10	55.10	19.1	20,871	0.09%
2021/03/31	0	0.00	4	55.85	56.20	-4	20,914	-0.02%
2021/03/30	3	55.00	3	55.00	55.20	0	20,906	0.00%
2021/03/26	9	54.98	4	54.73	55.00	5	21,781	0.02%
2021/03/25	2	55.05	5	55.10	54.90	-3	22,481	-0.01%
2021/03/24	6	55.20	3	55.00	55.80	3	23,017	0.01%
2021/03/23	29	55.93	28	55.64	55.20	1	24,177	0.00%
2021/03/22	4	54.40	20	54.36	54.50	-16	25,564	-0.06%
2021/03/19	5	54.68	6	54.58	54.90	-1	26,379	0.00%
2021/03/18	3	55.27	1	55.70	55.40	2	26,682	0.01%
2021/03/17	15	55.05	17	54.99	55.20	-2	26,843	-0.01%
2021/03/16	8	56.31	17	56.52	56.00	-9	26,959	-0.03%
2021/03/15	4	56.55	4.5	56.64	56.60	-0.5	27,473	0.00%
2021/03/12	17	57.31	29	57.52	56.80	-12	28,315	-0.04%
2021/03/11	6	56.35	8	56.94	57.20	-2	28,314	-0.01%
2021/03/10	12	56.69	16	55.84	55.80	-4	28,369	-0.01%
2021/03/09	38	57.39	11	56.81	56.10	27	28,478	0.09%
2021/03/08	25.5	58.63	78	58.80	58.50	-52.5	28,130	-0.19%
2021/03/05	18.1	55.47	34	56.54	57.40	-15.9	27,418	-0.06%
2021/03/04	17	55.58	32	56.61	55.20	-15	27,432	-0.05%
2021/03/03	33	55.67	3	56.03	56.00	30	27,244	0.11%
2021/03/02	11.1	56.57	31	56.71	56.90	-19.9	27,361	-0.07%
2021/02/26	14	54.24	6	54.80	54.20	8	27,598	0.03%
2021/02/25	29.1	56.60	15	56.42	55.90	14.1	28,817	0.05%
2021/02/24	3	55.97	21	55.86	56.20	-18	28,672	-0.06%
2021/02/23	5	54.56	4	55.13	54.60	1	28,567	0.00%
2021/02/22	6	55.23	25	55.32	55.30	-19	29,133	-0.07%
2021/02/19	12	56.13	23	56.53	55.20	-11	29,472	-0.04%
2021/02/18	14	55.05	12	54.68	54.70	2	29,370	0.01%
2021/02/17	2	54.95	22	55.55	55.10	-20	29,266	-0.07%
2021/02/05	12	52.91	6	52.60	52.40	6	29,022	0.02%
2021/02/04	2	51.90	5	52.32	52.60	-3	29,098	-0.01%
2021/02/03	5	51.92	1	51.80	51.80	4	29,153	0.01%
2021/02/02	4	52.35	4	52.00	52.30	0	29,241	0.00%
2021/02/01	8	51.58	5	51.94	51.70	3	29,392	0.01%
2021/01/29	14.5	53.30	8	54.70	52.10	6.5	29,399	0.02%
2021/01/28	19	54.44	10	54.64	54.00	9	29,365	0.03%
2021/01/27	10	54.37	7	55.01	54.30	3	29,304	0.01%
2021/01/26	11	52.58	10	52.88	52.60	1	29,082	0.00%
2021/01/25	52	51.95	3	52.10	52.10	49	29,081	0.17%
2021/01/22	15	52.46	8	52.25	53.30	7	29,043	0.02%
2021/01/21	16	52.49	6	52.35	51.90	10	29,111	0.03%
2021/01/20	18	52.59	5	53.20	51.80	13	29,221	0.04%
2021/01/19	6	55.62	5	55.14	54.90	1	29,169	0.00%
2021/01/18	49	56.88	26	57.23	56.00	23	29,279	0.08%
2021/01/15	44	58.31	76	59.93	57.20	-32	28,862	-0.11%
2021/01/14	47	58.27	57	58.79	58.60	-10	28,001	-0.04%
2021/01/13	10	53.01	39	54.53	55.80	-29	27,286	-0.11%
2021/01/12	7	51.67	3	51.77	51.90	4	27,793	0.01%
2021/01/11	9	51.24	7	51.03	51.30	2	29,346	0.01%
2021/01/08	19	54.01	13	54.02	52.80	6	29,446	0.02%
2021/01/07	9	55.23	70	55.63	54.80	-61	29,322	-0.21%
2021/01/06	36	53.92	26	53.82	54.40	10	28,939	0.03%
2021/01/05	11	52.45	11	52.36	52.90	0	28,551	0.00%
2021/01/04	5	51.94	7	52.14	51.90	-2	28,438	-0.01%
2020/12/31	10	50.45	5	50.68	50.50	5	28,400	0.02%
2020/12/30	6	51.00	7	50.69	50.90	-1	28,752	0.00%
2020/12/29	8	50.29	2	50.80	50.30	6	28,854	0.02%
2020/12/28	3	50.57	1	50.30	50.60	2	28,837	0.01%
2020/12/25	9	51.11	14	51.00	50.90	-5	28,916	-0.02%
2020/12/24	17	51.72	8	51.86	51.80	9	29,015	0.03%
2020/12/23	18	52.01	10	51.90	51.70	8	29,190	0.03%
2020/12/22	49	54.44	23	54.70	51.50	26	29,768	0.09%
2020/12/21	95	57.55	112	57.74	56.70	-17	29,556	-0.06%	大賣/
2020/12/18	16	56.06	29	56.29	56.20	-13	29,020	-0.04%
2020/12/17	113	56.22	108	56.44	55.30	5	28,672	0.02%	大買/大賣/
2020/12/16	4,051	56.77	4,053	56.78	56.30	-2	27,633	-0.01%	大買/大賣/
2020/12/15	242	53.81	218	53.88	51.70	24	26,277	0.09%	大買/大賣/
2020/12/14	231	52.98	241	52.85	52.30	-10	25,856	-0.04%	大買/大賣/
2020/12/11	17	50.64	26	50.55	51.30	-9	25,771	-0.03%
2020/12/10	28	50.84	4.2	50.31	50.30	23.8	25,930	0.09%
2020/12/09	31	52.94	22	52.99	52.00	9	25,920	0.03%
2020/12/08	13	51.95	30	52.19	52.20	-17	25,644	-0.07%
2020/12/07	4	50.23	24	50.34	50.10	-20	25,214	-0.08%
2020/12/04	10	49.94	10	50.06	49.50	0	25,529	0.00%
2020/12/03	23	50.06	18	50.03	50.80	5	25,769	0.02%
2020/12/02	5	50.03	186	49.73	49.75	-181	26,120	-0.69%	大賣/鉅額交易
2020/12/01	15	50.57	5	50.92	50.50	10	26,385	0.04%
2020/11/30	28	51.94	21	52.43	51.60	7	26,717	0.03%
2020/11/27	237	51.53	60	51.46	51.80	177	27,004	0.66%	大買/鉅額交易
2020/11/26	71	50.82	59	50.63	50.50	12	27,466	0.04%
2020/11/25	49	52.12	38	51.58	50.20	11	27,248	0.04%
2020/11/24	23	51.42	154	51.20	51.30	-131	27,467	-0.48%	大賣/鉅額交易
2020/11/23	2	48.65	14	48.55	48.50	-12	27,037	-0.04%
2020/11/20	6	48.23	6	47.98	47.95	0	27,737	0.00%
2020/11/19	38	48.18	37	48.39	47.60	1	28,676	0.00%
2020/11/18	12	46.16	20	46.88	47.45	-8	30,627	-0.03%
2020/11/17	11	45.90	10	45.77	45.45	1	31,153	0.00%
2020/11/16	0	0.00	10	44.30	44.35	-10	32,848	-0.03%
2020/11/13	1	44.10	0	0.00	44.10	1	34,025	0.00%
2020/11/12	1	44.50	8	44.09	44.45	-7	35,252	-0.02%
2020/11/11	13	43.69	4	43.64	43.65	9	36,177	0.02%
2020/11/10	7	44.19	6	45.00	44.00	1	38,066	0.00%
2020/11/09	13	44.68	7	44.23	44.90	6	41,214	0.01%
2020/11/06	74	44.46	4	44.39	44.30	70	42,827	0.16%
2020/11/05	11	44.88	36	45.43	44.40	-25	43,410	-0.06%
2020/11/04	6	45.24	11	45.08	45.15	-5	44,703	-0.01%
2020/11/03	1	44.30	4	44.66	44.85	-3	45,064	-0.01%
2020/11/02	4	43.58	0.2	43.20	43.20	3.8	45,504	0.01%
2020/10/30	3	44.08	0	0.00	43.95	3	46,417	0.01%
2020/10/29	6	43.75	1	45.00	44.95	5	46,758	0.01%
2020/10/28	15	44.41	15	44.38	44.55	0	46,990	0.00%
2020/10/27	11	45.41	11	45.75	45.80	0	47,118	0.00%
2020/10/26	8	46.61	13	47.05	46.10	-5	47,493	-0.01%
2020/10/23	7	47.89	4	47.90	47.60	3	48,034	0.01%
2020/10/22	7	48.23	176	48.27	48.05	-169	48,619	-0.35%	大賣/鉅額交易
2020/10/21	57	49.56	6	50.35	48.95	51	49,101	0.10%
2020/10/20	254	50.77	92	50.33	51.20	162	49,549	0.33%	大買/鉅額交易
2020/10/19	6,015	50.51	6,052	50.89	50.90	-37	49,388	-0.07%	大買/大賣/
2020/10/16	40	46.50	58	46.95	46.35	-18	48,913	-0.04%
2020/10/15	20	46.54	11	46.25	45.95	9	49,896	0.02%
2020/10/14	35	47.15	11	46.84	47.35	24	51,513	0.05%
2020/10/13	1	44.95	3	45.23	45.40	-2	53,410	0.00%
2020/10/12	11	45.78	5	46.09	45.40	6	54,813	0.01%
2020/10/08	1	46.35	8	46.32	46.20	-7	56,601	-0.01%
2020/10/07	40	46.26	34	46.12	45.85	6	57,105	0.01%
2020/10/06	16	46.11	13	46.44	46.55	3	58,423	0.01%
2020/10/05	5	44.97	8	44.88	45.35	-3	58,930	-0.01%
2020/09/30	35	44.31	27	44.49	44.60	8	59,080	0.01%
2020/09/29	12	45.46	146	45.23	45.35	-134	59,132	-0.23%	大賣/鉅額交易
2020/09/28	147	44.55	2	44.65	44.50	145	59,409	0.24%	大買/鉅額交易
2020/09/25	53	44.75	50	43.48	43.95	3	60,014	0.00%
2020/09/24	39	47.24	52	47.04	47.00	-13	60,188	-0.02%
2020/09/23	16	47.29	5	46.91	46.30	11	59,961	0.02%
2020/09/22	6	47.47	0	0.00	47.30	6	60,325	0.01%
2020/09/21	8	48.80	11	49.09	48.20	-3	61,168	0.00%
2020/09/18	18	49.19	6	48.73	49.40	12	61,286	0.02%
2020/09/17	35	48.40	58	48.43	48.50	-23	61,454	-0.04%
2020/09/16	17	49.81	7	49.43	49.25	10	61,484	0.02%
2020/09/15	29	49.68	33	49.80	49.15	-4	61,668	-0.01%
2020/09/14	3	49.95	1	49.60	49.60	2	61,621	0.00%
2020/09/11	4	49.76	24	49.53	48.85	-20	62,002	-0.03%
2020/09/10	30	50.02	20	50.10	49.70	10	63,001	0.02%
2020/09/09	15	51.06	10	51.07	50.70	5	63,631	0.01%
2020/09/08	15	50.97	15	51.17	50.60	0	63,687	0.00%
2020/09/07	27	53.13	19	52.70	51.80	8	63,840	0.01%
2020/09/04	10	53.39	13	53.18	54.80	-3	63,910	0.00%
2020/09/03	71	54.69	51	54.19	53.90	20	64,048	0.03%
2020/09/02	82	53.69	109	53.73	53.80	-27	64,353	-0.04%	大賣/
2020/09/01	150	52.72	155	52.82	53.10	-5	64,129	-0.01%	大買/大賣/
2020/08/31	24	51.80	25	51.80	51.40	-1	63,696	0.00%
2020/08/28	54	53.35	20	52.50	51.80	34	63,696	0.05%
2020/08/27	15	54.17	41	54.44	55.10	-26	63,450	-0.04%
2020/08/26	48	55.03	22	54.62	53.90	26	63,286	0.04%
2020/08/25	74	54.78	77	54.57	54.00	-3	62,944	0.00%
2020/08/24	566	57.65	533	57.65	55.20	33	62,792	0.05%	大買/大賣/
2020/08/21	2,010	57.06	2,019	56.66	57.40	-9	61,011	-0.01%	大買/大賣/
2020/08/20	208	54.94	276	54.96	52.20	-68	62,227	-0.11%	大買/大賣/
2020/08/19	144	56.87	173	56.83	56.60	-29	61,656	-0.05%	大買/大賣/
2020/08/18	155	55.12	137	55.16	56.20	18	61,108	0.03%	大買/大賣/
2020/08/17	542	53.99	574	53.83	53.10	-32	60,793	-0.05%	大買/大賣/
2020/08/14	454	53.21	386	53.77	53.10	68	60,487	0.11%	大買/大賣/
2020/08/13	173.2	50.84	414	49.84	52.20	-240.8	58,936	-0.41%	大買/大賣/鉅額交易
2020/08/12	441	47.65	147.9	46.44	48.20	293.1	56,215	0.52%	大買/大賣/鉅額交易
2020/08/11	44	43.75	50	44.00	43.85	-6	55,202	-0.01%
2020/08/10	40	44.33	63	44.17	43.60	-23	55,347	-0.04%
2020/08/07	30	42.22	19	42.18	42.10	11	54,708	0.02%
2020/08/06	34	41.73	254	41.98	41.40	-220	55,555	-0.40%	大賣/鉅額交易
2020/08/05	289	42.55	46	42.41	42.70	243	55,729	0.44%	大買/鉅額交易
2020/08/04	13	40.71	7	40.61	40.35	6	55,561	0.01%
2020/08/03	8	40.41	22	40.85	41.20	-14	55,548	-0.03%
2020/07/31	41	40.32	19	40.38	40.30	22	55,641	0.04%
2020/07/30	24	40.88	23	40.72	40.80	1	56,159	0.00%
2020/07/29	50	41.18	13	41.33	40.55	37	56,588	0.07%
2020/07/28	12	42.53	30	42.45	42.50	-18	56,594	-0.03%
2020/07/27	55	42.85	35	43.12	42.15	20	56,788	0.04%
2020/07/24	54	42.70	72	42.73	41.55	-18	56,984	-0.03%
2020/07/23	32	43.44	266	43.31	43.75	-234	57,673	-0.41%	大賣/鉅額交易
2020/07/22	63	42.73	43	42.69	42.30	20	58,198	0.03%
2020/07/21	131	42.16	86	42.05	41.80	45	57,408	0.08%	大買/
2020/07/20	1,061	40.01	1,060	39.98	41.90	1	57,098	0.00%	大買/大賣/
2020/07/17	88	39.20	87	39.09	38.10	1	56,222	0.00%
2020/07/16	71	37.75	66	37.83	38.80	5	54,977	0.01%
2020/07/15	31	37.26	51	37.09	36.55	-20	54,307	-0.04%
2020/07/14	24	36.01	30	35.83	35.65	-6	54,106	-0.01%
2020/07/13	4,198	36.10	4,204	36.23	36.50	-6	54,451	-0.01%	大買/大賣/
2020/07/10	3	32.82	17	33.39	33.90	-14	54,216	-0.03%
2020/07/09	23	33.97	23	34.03	33.65	0	54,678	0.00%
2020/07/08	23	34.12	34.5	33.80	34.20	-11.5	55,282	-0.02%
2020/07/07	37	34.03	2	35.10	33.70	35	55,943	0.06%
2020/07/06	16	35.62	9	35.40	35.15	7	56,323	0.01%
2020/07/03	47	34.56	76	34.58	34.50	-29	56,313	-0.05%
2020/07/02	32	33.20	9	33.35	33.20	23	55,775	0.04%
2020/07/01	29	33.99	41	33.70	33.40	-12	56,138	-0.02%
2020/06/30	16	33.82	73	33.62	33.60	-57	57,055	-0.10%
2020/06/29	3	32.18	6	32.20	32.10	-3	57,793	-0.01%
2020/06/24	9	31.81	6	31.75	32.00	3	59,076	0.01%
2020/06/23	32	31.73	13	31.68	31.65	19	60,318	0.03%
2020/06/22	42	32.42	2	32.83	32.05	40	60,822	0.07%
2020/06/19	2	33.30	1	33.30	33.30	1	61,315	0.00%
2020/06/18	43	33.15	44	33.06	33.15	-1	61,646	0.00%
2020/06/17	76	33.69	607	34.39	33.20	-531	61,513	-0.86%	大賣/鉅額交易
2020/06/16	3,108	34.22	2,587	34.23	34.25	521	61,513	0.85%	大買/大賣/鉅額交易
2020/06/15	13	31.53	21	31.56	31.15	-8	61,691	-0.01%
2020/06/12	25	32.67	42	32.78	32.45	-17	63,144	-0.03%
2020/06/11	34	33.39	22	33.53	33.75	12	64,561	0.02%
2020/06/10	16	33.30	5	33.39	33.10	11	65,914	0.02%
2020/06/09	82	34.54	124	34.40	33.90	-42	67,752	-0.06%	大賣/
2020/06/08	15	34.57	7.1	34.61	33.95	7.9	68,454	0.01%
2020/06/05	7	35.01	9	35.07	35.00	-2	70,044	0.00%
2020/06/04	22	35.69	17	35.30	35.00	5	71,378	0.01%
2020/06/03	37	35.30	20	35.11	35.25	17	72,543	0.02%
2020/06/02	24	37.06	17	36.35	36.10	7	73,155	0.01%
2020/06/01	27	37.58	31	37.57	37.80	-4	73,512	-0.01%
2020/05/29	79	37.15	75	37.25	37.25	4	74,101	0.01%
2020/05/28	21	37.32	35	37.34	37.00	-14	74,253	-0.02%
2020/05/27	909	37.87	1,634.2	37.96	36.90	-725.2	73,667	-0.98%	大買/大賣/鉅額交易
2020/05/26	4,524	36.44	3,774	36.44	36.45	750	71,644	1.05%	大買/大賣/鉅額交易
2020/05/25	22	32.55	36	32.50	33.15	-14	70,485	-0.02%
2020/05/22	26	34.04	23	33.89	33.35	3	69,924	0.00%
2020/05/21	3,126	34.00	3,129	34.02	33.65	-3	69,183	0.00%	大買/大賣/
2020/05/20	11	33.29	10	33.32	32.70	1	68,662	0.00%
2020/05/19	16	33.20	19	33.22	33.50	-3	68,360	0.00%
2020/05/18	25	33.15	29	32.70	32.30	-4	67,883	-0.01%
2020/05/15	52	33.65	16	33.90	34.10	36	67,270	0.05%
2020/05/14	41	34.03	48	33.04	32.55	-7	66,571	-0.01%
2020/05/13	35	34.41	44	34.12	33.60	-9	66,131	-0.01%
2020/05/12	19	34.04	21	33.93	34.50	-2	65,016	0.00%
2020/05/11	41	34.31	31	33.79	33.25	10	64,952	0.02%
2020/05/08	23	33.34	41	33.38	33.20	-18	64,286	-0.03%
2020/05/07	27	33.06	26	32.77	33.50	1	64,040	0.00%
2020/05/06	31	32.58	57	32.62	32.15	-26	63,725	-0.04%
2020/05/05	65	34.27	60	33.60	33.00	5	63,131	0.01%
2020/05/04	54	32.88	95	32.89	34.05	-41	62,617	-0.07%
2020/04/30	312	32.98	50	33.02	33.05	262	62,094	0.42%	大買/鉅額交易
2020/04/29	106	32.24	81	31.75	32.10	25	61,518	0.04%	大買/
2020/04/28	108	32.10	76	31.95	31.25	32	60,935	0.05%	大買/
2020/04/27	168	29.66	205	30.23	31.50	-37	59,408	-0.06%	大買/大賣/
2020/04/24	13	28.50	16	28.49	28.65	-3	58,034	-0.01%
2020/04/23	35	28.36	23	28.38	28.50	12	57,913	0.02%
2020/04/22	1,640	27.97	1,647	27.96	28.35	-7	57,177	-0.01%	大買/大賣/
2020/04/21	46	27.78	68	27.45	27.05	-22	56,362	-0.04%
2020/04/20	27	27.96	28	27.92	27.70	-1	55,798	0.00%
2020/04/17	54	28.52	336	28.46	27.80	-282	55,711	-0.51%	大賣/鉅額交易
2020/04/16	41	27.97	46	28.14	28.60	-5	54,579	-0.01%
2020/04/15	57	27.91	33	27.70	27.80	24	54,265	0.04%
2020/04/14	37	28.27	132.1	27.66	28.75	-95.1	53,103	-0.18%	大賣/
2020/04/13	50	26.93	16	27.00	26.80	34	52,502	0.06%
2020/04/10	45	26.34	48	26.41	26.40	-3	52,164	-0.01%
2020/04/09	67	25.92	49	26.07	25.35	18	51,436	0.03%
2020/04/08	64	27.63	16	27.46	26.50	48	50,729	0.09%
2020/04/07	45	28.49	18	28.41	28.35	27	49,950	0.05%
2020/04/06	24	26.65	30	27.06	26.90	-6	50,020	-0.01%
2020/04/01	317	24.96	42	24.64	25.15	275	49,877	0.55%	大買/鉅額交易
2020/03/31	57	24.59	166	24.56	24.25	-109	48,514	-0.22%	大賣/鉅額交易
2020/03/30	172	23.21	88	23.14	23.60	84	46,687	0.18%	大買/
2020/03/27	24	22.92	349	22.92	23.10	-325	45,112	-0.72%	大賣/鉅額交易
2020/03/26	39	20.71	56	20.47	21.00	-17	43,532	-0.04%
2020/03/25	23	19.73	4	19.84	20.20	19	42,629	0.04%
2020/03/24	48	18.65	14	18.72	18.85	34	41,664	0.08%
2020/03/23	4	16.64	14	17.16	17.75	-10	41,110	-0.02%
2020/03/20	302	18.03	24	18.20	18.00	278	40,715	0.68%	大買/鉅額交易
2020/03/19	12	17.70	15	17.66	17.20	-3	39,451	-0.01%
2020/03/18	70	20.08	70	19.51	19.10	0	38,401	0.00%
2020/03/17	886	20.96	895	21.00	20.05	-9	36,538	-0.02%	大買/大賣/
2020/03/16	63	21.02	45	21.37	19.80	18	34,930	0.05%
2020/03/13	52	20.36	23	20.31	21.85	29	33,077	0.09%
2020/03/12	16	20.74	12	20.36	19.90	4	30,903	0.01%
2020/03/11	15	21.64	1,028	20.93	22.10	-1,013	29,944	-3.38%	大賣/鉅額交易
2020/03/10	1,024	20.49	493	19.81	20.50	531	27,942	1.90%	大買/大賣/鉅額交易
2020/03/09	28	20.54	364	19.50	18.65	-336	26,321	-1.28%	大賣/鉅額交易
2020/03/06	4,187	19.68	4,176	19.76	20.10	11	24,818	0.04%	大買/大賣/
2020/03/05	13	18.10	21	18.31	18.50	-8	23,647	-0.03%
2020/03/04	8	17.04	22	17.45	17.75	-14	22,811	-0.06%
2020/03/03	5	16.60	53	16.92	17.05	-48	21,797	-0.22%
2020/03/02	12	15.05	0	0.00	15.50	12	21,006	0.06%
2020/02/27	5	15.00	27	15.49	14.80	-22	21,197	-0.10%
2020/02/26	6	15.46	2	16.00	15.45	4	21,767	0.02%
2020/02/25	16	15.71	0	0.00	15.95	16	22,681	0.07%
2020/02/24	7	15.79	1	16.10	15.65	6	23,338	0.03%
2020/02/21	0	0.00	1.5	16.07	16.10	-1.5	23,798	-0.01%
2020/02/19	0	0.00	1	15.85	15.70	-1	24,387	0.00%
2020/02/18	202.5	15.55	8	15.56	15.70	194.5	24,726	0.79%	大買/鉅額交易
2020/02/17	0	0.00	0	15.55	15.55	0	24,570	0.00%
2020/02/14	5	15.61	9	15.72	15.75	-4	24,439	-0.02%
2020/02/13	2	15.40	9	15.56	15.25	-7	24,131	-0.03%
2020/02/12	279	15.49	14	15.11	15.50	265	23,954	1.11%	大買/鉅額交易
2020/02/11	3	14.60	0	0.00	14.85	3	23,255	0.01%
2020/02/10	3	13.80	0	0.00	14.40	3	23,187	0.01%
2020/02/07	1	14.55	2	14.65	14.30	-1	23,024	0.00%
2020/02/06	27	14.96	6	14.91	14.95	21	22,816	0.09%
2020/02/05	7	14.61	12	14.65	14.40	-5	22,607	-0.02%
2020/02/04	10	15.00	36	14.96	15.00	-26	22,350	-0.12%
2020/02/03	21	14.36	4	14.36	14.35	17	23,078	0.07%
2020/01/31	30	15.19	0	0.00	15.30	30	22,970	0.13%
2020/01/30	12	16.38	2	16.20	16.20	10	22,697	0.04%
2020/01/20	4	17.99	20	17.95	18.00	-16	22,672	-0.07%
2020/01/17	25	17.91	3	18.00	18.00	22	22,658	0.10%
2020/01/16	7	17.85	13	17.74	17.70	-6	22,405	-0.03%
2020/01/15	20	18.16	1	18.10	18.10	19	22,242	0.09%
2020/01/14	840	18.30	858	18.37	18.40	-18	22,156	-0.08%	大買/大賣/
2020/01/13	38	18.16	32	18.29	17.85	6	21,854	0.03%
2020/01/10	28	17.72	38	17.90	17.80	-10	21,099	-0.05%
2020/01/09	22	17.98	74	17.75	18.30	-52	20,514	-0.25%
2020/01/08	30	17.04	21	16.75	17.15	9	19,878	0.05%
2020/01/07	3	16.90	3	17.63	17.05	0	19,780	0.00%
2020/01/06	11	17.29	7	17.29	17.40	4	19,344	0.02%
2020/01/03	1	17.00	12	16.91	16.85	-11	18,782	-0.06%
2020/01/02	5	16.62	8	16.80	16.85	-3	18,502	-0.02%
2019/12/31	19	16.61	8	16.55	16.65	11	18,242	0.06%
2019/12/30	3	16.77	4	17.16	16.80	-1	18,122	-0.01%
2019/12/27	3	16.83	10	16.56	16.75	-7	17,507	-0.04%
2019/12/26	10	16.20	3	16.05	16.20	7	17,016	0.04%
2019/12/24	15	15.43	0	0.00	15.60	15	17,015	0.09%
2019/12/23	1	15.35	1	15.35	15.30	0	17,047	0.00%
2019/12/20	1	15.65	10	15.65	15.75	-9	17,021	-0.05%
2019/12/18	15	15.88	22	15.79	15.75	-7	17,159	-0.04%
2019/12/17	30	16.42	0	0.00	16.25	30	17,121	0.18%
2019/12/16	2	16.25	0	0.00	16.25	2	17,244	0.01%
2019/12/13	21	16.41	3	16.00	15.95	18	17,293	0.10%
2019/12/12	3	16.40	43	16.49	16.30	-40	17,347	-0.23%
2019/12/11	18	16.76	1	16.85	16.50	17	17,921	0.09%
2019/12/10	24	16.39	17	16.17	16.55	7	17,896	0.04%
2019/12/09	10	16.40	2	16.33	16.30	8	18,240	0.04%
2019/12/06	2	16.20	56	16.31	16.35	-54	18,132	-0.30%
2019/12/05	2	15.70	1	15.65	15.70	1	17,726	0.01%
2019/12/04	1	15.50	0	0.00	15.55	1	18,063	0.01%
2019/12/03	18	15.59	2	15.60	15.70	16	18,789	0.09%
2019/12/02	28	15.18	6	15.30	15.50	22	19,620	0.11%
2019/11/29	8	15.57	1	15.70	15.50	7	19,782	0.04%
2019/11/28	14	15.71	12	15.65	15.60	2	20,209	0.01%
2019/11/27	10	15.94	5	16.08	16.10	5	20,992	0.02%
2019/11/26	39	16.12	15	15.92	16.15	24	21,042	0.11%
2019/11/25	39	16.75	28	16.67	16.25	11	20,617	0.05%
2019/11/22	271	16.90	109	16.85	16.15	162	19,834	0.82%	大買/大賣/鉅額交易
2019/11/21	18	16.51	21	16.43	16.55	-3	18,704	-0.02%
2019/11/20	797	15.96	705	16.02	15.70	92	17,910	0.51%	大買/大賣/
2019/11/19	17	15.49	37	15.52	15.40	-20	17,547	-0.11%
2019/11/18	5	15.15	21	15.10	15.15	-16	16,976	-0.09%
2019/11/15	6	14.94	19	14.51	14.90	-13	16,709	-0.08%
2019/11/14	4	14.00	1	13.95	14.00	3	16,338	0.02%
2019/11/13	3	13.90	2	14.18	14.00	1	16,424	0.01%
2019/11/11	9	13.74	0	0.00	13.60	9	16,621	0.05%
2019/11/08	4	14.08	0	0.00	14.15	4	16,570	0.02%
2019/11/07	26	14.12	0	0.00	14.15	26	16,592	0.16%
2019/11/06	1	14.50	3	14.70	14.45	-2	16,521	-0.01%
2019/11/04	1	14.70	6	14.80	14.60	-5	16,542	-0.03%
2019/11/01	4	14.91	10	15.10	14.90	-6	16,438	-0.04%
2019/10/31	1,693	16.00	1,686	16.02	15.35	7	16,321	0.04%	大買/大賣/
2019/10/30	1	15.05	22	15.06	15.00	-21	15,333	-0.14%
2019/10/29	5	14.80	11	14.54	14.45	-6	15,140	-0.04%
2019/10/28	11	15.08	7	14.92	14.90	4	15,233	0.03%
2019/10/25	0	0.00	17	14.71	14.80	-17	15,513	-0.11%
2019/10/24	1	14.85	50	14.85	14.75	-49	15,525	-0.32%
2019/10/23	0	0.00	1	14.80	14.70	-1	15,859	-0.01%
2019/10/22	2	14.80	5	14.62	14.55	-3	15,876	-0.02%
2019/10/21	17	14.84	3	14.78	14.75	14	15,823	0.09%
2019/10/17	0	0.00	4	14.65	14.55	-4	15,948	-0.03%
2019/10/16	7.4	14.50	4	14.51	14.40	3.4	16,089	0.02%
2019/10/15	86.5	14.50	86	14.64	14.70	0.5	16,377	0.00%
2019/10/14	3	14.27	32	14.25	14.25	-29	16,316	-0.18%
2019/10/09	1	13.65	0	0.00	13.60	1	16,563	0.01%
2019/10/08	0	0.00	21	13.99	13.75	-21	16,613	-0.13%
2019/10/07	3	14.00	0	0.00	13.90	3	16,657	0.02%
2019/10/04	6	14.03	0	0.00	13.90	6	16,669	0.04%
2019/10/03	0	0.00	10	13.95	14.10	-10	16,608	-0.06%
2019/10/01	5	14.03	6	14.10	14.20	-1	16,643	-0.01%
2019/09/27	6	13.73	0	0.00	13.80	6	16,560	0.04%
2019/09/26	3	14.23	0	0.00	14.20	3	16,446	0.02%
2019/09/25	1	14.35	1	14.35	14.35	0	16,418	0.00%
2019/09/24	20	14.75	1	14.55	14.55	19	16,485	0.12%
2019/09/23	0	0.00	10	14.90	14.80	-10	16,398	-0.06%
2019/09/20	11	14.65	1	14.65	14.70	10	16,339	0.06%
2019/09/19	25	14.71	59	14.83	14.50	-34	16,310	-0.21%
2019/09/18	7	14.96	4	15.03	14.85	3	16,202	0.02%
2019/09/17	20	14.97	0	0.00	15.00	20	16,088	0.12%
2019/09/16	17	15.19	3	15.35	15.10	14	15,838	0.09%
2019/09/12	9	15.03	2	15.00	15.05	7	15,112	0.05%
2019/09/11	20	14.79	14	15.18	15.20	6	14,883	0.04%
2019/09/10	1	14.45	12	14.62	14.55	-11	14,308	-0.08%
2019/09/09	0	0.00	2	14.55	14.55	-2	14,145	-0.01%
2019/09/06	17	14.46	3	14.40	14.55	14	13,956	0.10%
2019/09/05	70	14.89	6.9	14.92	14.75	63.1	13,659	0.46%
2019/09/04	90	14.97	31	14.97	15.10	59	13,004	0.45%
2019/09/03	1	14.45	6	14.45	14.45	-5	12,321	-0.04%
2019/09/02	39	14.52	27	14.54	14.80	12	11,884	0.10%
2019/08/30	113	14.26	141	14.36	14.45	-28	11,134	-0.25%	大買/大賣/
2019/08/29	15	13.35	16	13.38	13.45	-1	10,088	-0.01%
2019/08/28	1	13.15	0	0.00	12.90	1	9,654	0.01%
2019/08/27	0	0.00	4	12.90	12.85	-4	9,632	-0.04%
2019/08/26	3	12.77	0	0.00	12.75	3	9,601	0.03%
2019/08/23	4	13.38	0	0.00	13.15	4	9,533	0.04%
2019/08/22	5	13.45	22	13.36	13.50	-17	9,474	-0.18%
2019/08/21	10	13.10	12	13.10	13.15	-2	9,142	-0.02%
2019/08/19	0	0.00	4	13.00	12.80	-4	9,010	-0.04%
2019/08/16	7	12.85	1	12.85	12.80	6	8,950	0.07%
2019/08/15	0	0.00	7	12.71	12.90	-7	8,846	-0.08%
2019/08/14	10	12.50	7	12.49	12.35	3	8,724	0.03%
2019/08/13	3	12.22	0	0.00	12.15	3	8,759	0.03%
2019/08/12	4	12.58	0	0.00	12.50	4	8,864	0.05%
2019/08/08	7	12.27	0	0.00	12.70	7	8,897	0.08%
2019/08/06	10	12.00	0	0.00	12.30	10	8,854	0.11%
2019/08/05	3	12.00	0	0.00	11.95	3	8,779	0.03%
2019/08/01	1	13.05	0	0.00	13.05	1	8,634	0.01%
2019/07/31	12	13.27	12	13.15	13.45	0	8,513	0.00%
2019/07/30	1	13.50	0	0.00	13.40	1	8,395	0.01%
2019/07/29	1,281	14.16	1,293	14.15	13.85	-12	8,132	-0.15%	大買/大賣/
2019/07/26	2	13.55	0	0.00	13.50	2	7,639	0.03%
2019/07/25	65	13.48	65	13.52	13.40	0	7,599	0.00%
2019/07/24	6	13.05	6	13.25	12.95	0	7,238	0.00%
2019/07/23	0	0.00	3	13.25	13.25	-3	7,257	-0.04%
2019/07/22	0	0.00	16	13.31	13.60	-16	7,202	-0.22%
2019/07/19	10	13.00	0	0.00	13.05	10	7,063	0.14%
2019/07/18	3	13.35	5	13.46	13.05	-2	7,084	-0.03%
2019/07/17	1,190	13.30	1,223	13.35	13.30	-33	7,012	-0.47%	大買/大賣/
2019/07/16	6	12.60	0	0.00	12.90	6	6,618	0.09%
2019/07/15	22	12.58	18	12.73	12.65	4	6,514	0.06%
2019/07/12	0	0.00	5	12.30	12.15	-5	6,223	-0.08%
2019/07/11	1	12.15	15	12.10	12.20	-14	6,337	-0.22%
2019/07/10	10	12.15	1	12.05	12.05	9	6,394	0.14%
2019/07/05	1	12.10	0	0.00	12.05	1	6,889	0.01%
2019/07/03	0	0.00	13	11.87	11.80	-13	7,866	-0.17%
2019/07/02	10	12.00	1	11.95	12.05	9	8,493	0.11%
2019/07/01	3	11.95	0	0.00	11.95	3	8,852	0.03%
2019/06/25	0	0.00	3	12.35	11.80	-3	8,900	-0.03%
2019/06/21	3	12.05	0	0.00	11.85	3	8,900	0.03%
2019/06/19	0	0.00	6	11.80	11.85	-6	9,136	-0.07%
2019/06/14	3	11.75	0	0.00	11.65	3	9,679	0.03%
2019/06/13	8	11.76	15	11.77	11.75	-7	9,785	-0.07%
2019/06/12	1	11.80	0	0.00	11.65	1	9,772	0.01%
2019/06/11	0	0.00	39	11.72	11.90	-39	9,632	-0.40%
2019/06/10	10	10.80	10	10.85	10.85	0	9,393	0.00%
2019/06/05	0	0.00	2	10.95	10.90	-2	9,494	-0.02%
2019/06/03	20	10.95	20	10.85	10.90	0	9,638	0.00%
2019/05/31	10	11.05	10	11.20	11.10	0	9,664	0.00%
2019/05/30	2	11.15	0	0.00	11.10	2	9,733	0.02%
2019/05/29	0	0.00	13	10.83	10.90	-13	9,756	-0.13%
2019/05/24	4	10.85	3	10.80	10.75	1	10,045	0.01%
2019/05/23	1	10.75	0	0.00	10.80	1	10,078	0.01%
2019/05/20	20	11.46	4	11.20	11.10	16	10,623	0.15%
2019/05/17	25	12.07	30	12.12	11.90	-5	10,694	-0.05%
2019/05/16	4	12.05	0	0.00	11.75	4	10,831	0.04%
2019/05/15	2	12.15	0	0.00	12.15	2	11,275	0.02%
2019/05/14	5	11.10	5	11.20	11.50	0	11,395	0.00%
2019/05/10	35	12.00	0	0.00	11.75	35	11,519	0.30%
2019/05/09	2	12.15	2	12.15	12.10	0	11,449	0.00%
2019/05/08	0	0.00	3	12.60	12.70	-3	11,407	-0.03%
2019/05/07	1	12.60	0	0.00	12.55	1	11,432	0.01%
2019/05/06	1	12.45	1	12.55	12.40	0	11,457	0.00%
2019/05/03	4	12.93	0	0.00	12.95	4	11,463	0.03%
2019/04/29	21	13.08	32	12.71	12.50	-11	11,953	-0.09%
2019/04/26	1	13.20	10	13.20	13.15	-9	11,857	-0.08%
2019/04/25	23	13.27	20	13.40	13.40	3	11,981	0.03%
2019/04/24	0	0.00	5	13.20	13.25	-5	12,252	-0.04%
2019/04/23	12	13.50	0	0.00	13.50	12	12,744	0.09%
2019/04/19	5	13.65	0	0.00	13.65	5	12,811	0.04%
2019/04/18	33	13.66	0	0.00	13.55	33	13,033	0.25%
2019/04/17	0	0.00	3	14.30	13.95	-3	13,250	-0.02%
2019/04/16	2	14.20	1	14.10	14.20	1	13,785	0.01%
2019/04/15	24	14.01	60	14.08	14.00	-36	14,559	-0.25%
2019/04/12	58	14.03	183	14.30	13.90	-125	14,618	-0.86%	大賣/鉅額交易
2019/04/11	176	14.24	10	14.40	14.15	166	14,573	1.14%	大買/鉅額交易
2019/04/10	40	14.77	12	15.08	14.60	28	14,472	0.19%
2019/04/09	67	15.94	38	15.82	14.80	29	14,352	0.20%
2019/04/08	10	14.75	69.9	14.78	15.30	-59.9	13,921	-0.43%
2019/04/03	1	13.85	39	13.85	13.95	-38	13,527	-0.28%
2019/04/02	15	13.37	0	0.00	13.30	15	13,461	0.11%
2019/03/29	34	13.30	0	0.00	13.25	34	13,551	0.25%
2019/03/28	18	13.05	0	0.00	13.05	18	13,781	0.13%
2019/03/27	10	13.50	10	13.50	13.50	0	13,798	0.00%
2019/03/26	2	13.75	0	0.00	13.55	2	13,781	0.01%
2019/03/25	10	13.70	0	0.00	13.75	10	13,752	0.07%
2019/03/22	0	0.00	27	14.36	14.10	-27	13,772	-0.20%
2019/03/21	8	14.37	0	0.00	14.15	8	13,846	0.06%
2019/03/20	43	14.21	51	14.42	14.30	-8	13,962	-0.06%
2019/03/19	10	13.90	0	0.00	13.80	10	13,686	0.07%
2019/03/18	7	13.96	10	13.90	13.85	-3	14,141	-0.02%
2019/03/15	2	13.80	6	13.65	13.75	-4	15,426	-0.03%
2019/03/14	1	13.55	0	0.00	13.45	1	15,854	0.01%
2019/03/13	6	13.45	0	0.00	13.40	6	16,657	0.04%
2019/03/12	10	13.50	15	13.50	13.50	-5	16,897	-0.03%
2019/03/08	11	13.55	0	0.00	13.60	11	17,402	0.06%
2019/03/07	10	13.75	0	0.00	13.70	10	17,504	0.06%
2019/03/05	3	14.07	0	0.00	14.00	3	17,887	0.02%
2019/03/04	0	0.00	1	14.10	14.20	-1	17,941	-0.01%
2019/02/27	4	13.81	0	0.00	13.80	4	17,987	0.02%
2019/02/26	3	14.05	0	0.00	14.00	3	18,108	0.02%
2019/02/25	0	0.00	4	14.15	14.10	-4	18,196	-0.02%
2019/02/22	2	14.00	2	14.10	14.05	0	18,265	0.00%
2019/02/21	16	14.05	10	14.00	14.00	6	18,374	0.03%
2019/02/20	26	14.46	33	14.34	14.20	-7	18,544	-0.04%
2019/02/19	78	14.51	68	14.67	14.40	10	18,906	0.05%
2019/02/18	4	14.49	22	14.45	14.10	-18	19,488	-0.09%
2019/02/15	43	14.17	22	14.20	14.10	21	19,524	0.11%
2019/02/14	4	14.29	33	14.41	14.10	-29	19,259	-0.15%
2019/02/13	14	13.83	21	14.12	13.65	-7	18,769	-0.04%
2019/02/12	0	0.00	23	13.73	13.90	-23	18,572	-0.12%
2019/02/11	0	0.00	32	13.34	13.40	-32	18,485	-0.17%
2019/01/30	5	13.25	8	13.35	13.25	-3	18,532	-0.02%
2019/01/29	2	13.25	0	0.00	13.25	2	18,576	0.01%
2019/01/28	4	13.25	3	13.28	13.25	1	18,595	0.01%
2019/01/25	9	13.30	0	0.00	13.15	9	18,707	0.05%
2019/01/24	0	0.00	5	13.25	13.25	-5	18,874	-0.03%
2019/01/22	30	13.16	0	0.00	13.10	30	19,032	0.16%
2019/01/21	34	14.12	9	14.18	13.90	25	18,660	0.13%
2019/01/18	11	13.75	4	13.75	13.90	7	18,513	0.04%
2019/01/17	20	14.05	5	13.85	13.75	15	18,514	0.08%
2019/01/16	17	13.76	9	13.75	13.90	8	18,396	0.04%
2019/01/15	23	13.90	37	14.02	13.65	-14	18,118	-0.08%
2019/01/14	3	13.22	5	13.45	13.45	-2	17,558	-0.01%
2019/01/11	23	13.36	14	13.53	13.35	9	17,517	0.05%
2019/01/10	31	13.75	16	13.58	13.45	15	17,403	0.09%
2019/01/09	23	14.02	51	14.00	14.00	-28	17,156	-0.16%
2019/01/08	22	14.42	48	14.44	14.55	-26	16,910	-0.15%
2019/01/07	25	14.04	41	13.95	14.40	-16	16,250	-0.10%
2019/01/04	27	13.23	12	13.24	13.10	15	15,488	0.10%
2019/01/03	4	13.45	33	13.39	13.45	-29	15,492	-0.19%
2019/01/02	9	13.23	16	13.35	13.15	-7	15,392	-0.05%
2018/12/28	1	13.00	0	0.00	13.10	1	15,350	0.01%
2018/12/27	30	13.45	19	13.64	13.05	11	15,497	0.07%
2018/12/26	15	13.34	14	13.55	13.25	1	15,310	0.01%
2018/12/25	29	13.14	27	13.33	13.50	2	15,415	0.01%
2018/12/24	2	13.20	5	13.29	13.15	-3	15,171	-0.02%
2018/12/22	15	13.12	13	13.30	13.25	2	15,044	0.01%
2018/12/21	10	12.55	18	13.02	13.20	-8	14,973	-0.05%
2018/12/20	0	0.00	2	12.60	12.60	-2	14,911	-0.01%
2018/12/19	5	12.55	5	12.35	12.30	0	14,834	0.00%
2018/12/17	15	12.53	10	12.70	12.30	5	15,113	0.03%
2018/12/14	27	12.07	39	12.40	12.60	-12	15,534	-0.08%
2018/12/13	6	12.68	5	12.40	12.25	1	15,407	0.01%
2018/12/11	34	13.09	37	13.40	12.90	-3	15,285	-0.02%
2018/12/10	69	13.66	45	13.78	13.60	24	15,357	0.16%
2018/12/07	502	13.08	494	13.12	13.75	8	14,342	0.06%	大買/大賣/
2018/12/06	49	13.83	1	12.70	12.50	48	14,332	0.33%
2018/12/05	16	13.42	6	13.55	13.75	10	14,145	0.07%
2018/12/04	8	13.01	43	13.23	13.20	-35	14,467	-0.24%
2018/12/03	7	13.01	7	12.93	12.85	0	14,798	0.00%
2018/11/30	6	12.30	15	12.35	12.30	-9	15,372	-0.06%
2018/11/29	16	12.39	12	12.43	12.10	4	16,645	0.02%
2018/11/28	44	12.87	35	12.80	12.80	9	16,412	0.05%
2018/11/27	58	12.74	63	12.76	12.90	-5	16,444	-0.03%
2018/11/26	11	12.60	50	12.60	12.55	-39	16,484	-0.24%
2018/11/23	3	12.40	66	12.49	12.40	-63	16,524	-0.38%
2018/11/22	31	12.89	22	12.75	12.30	9	16,605	0.05%
2018/11/21	0	0.00	10	13.01	13.10	-10	16,482	-0.06%
2018/11/20	5	12.90	11	12.75	12.95	-6	16,511	-0.04%
2018/11/19	0	0.00	8	13.03	13.15	-8	16,536	-0.05%
2018/11/16	118	13.08	123	13.17	13.00	-5	16,487	-0.03%	大買/大賣/
2018/11/15	134	12.48	98	12.21	12.50	36	16,133	0.22%	大買/
2018/11/14	5	11.45	48	11.84	11.85	-43	16,585	-0.26%
2018/11/09	5	10.41	14	10.42	10.45	-9	19,500	-0.05%
2018/11/08	7	10.85	4	11.00	10.50	3	20,407	0.01%
2018/11/07	10	10.25	10	10.30	10.60	0	20,800	0.00%
2018/11/06	16	10.34	10	10.45	10.15	6	20,844	0.03%
2018/11/05	30	10.32	35	10.34	10.40	-5	20,954	-0.02%
2018/11/02	14	10.74	10	10.42	10.30	4	20,935	0.02%
2018/11/01	30	10.45	25	10.40	10.65	5	20,773	0.02%
2018/10/31	14	10.12	0	0.00	10.20	14	20,560	0.07%
2018/10/30	187	9.63	186	9.68	9.86	1	20,460	0.00%	大買/大賣/
2018/10/29	5	9.27	0	0.00	9.10	5	20,271	0.02%
2018/10/26	2	9.25	2	9.50	9.23	0	20,228	0.00%
2018/10/25	3	9.66	0	0.00	9.43	3	20,159	0.01%
2018/10/24	30	9.98	30	10.15	10.05	0	20,069	0.00%
2018/10/23	0	0.00	1	10.05	10.05	-1	20,000	0.00%
2018/10/22	1	10.25	3	10.05	10.25	-2	19,977	-0.01%
2018/10/19	13	9.98	0	0.00	10.00	13	19,919	0.07%
2018/10/18	3	10.27	0	0.00	10.25	3	19,835	0.02%
2018/10/17	1.1	10.40	0	0.00	10.35	1.1	19,788	0.01%
2018/10/16	8.1	10.45	0	0.00	10.45	8.1	19,689	0.04%
2018/10/15	1	10.35	0	0.00	10.30	1	19,541	0.01%
2018/10/12	3	10.20	15	10.28	10.40	-12	19,446	-0.06%
2018/10/11	9	9.81	1	9.92	9.77	8	19,307	0.04%
2018/10/09	3	10.92	0	0.00	10.85	3	19,114	0.02%
2018/10/08	11	11.10	10	11.20	11.15	1	19,037	0.01%
2018/10/05	11	11.16	5	10.90	11.05	6	18,940	0.03%
2018/10/04	904	11.88	904	11.84	11.50	0	18,673	0.00%	大買/大賣/
2018/10/03	21	11.73	23	11.56	11.45	-2	18,707	-0.01%
2018/09/28	0	0.00	5	12.25	12.30	-5	18,148	-0.03%
2018/09/27	541	12.59	537	12.66	12.30	4	18,060	0.02%	大買/大賣/
2018/09/26	0	0.00	1	12.50	12.30	-1	17,822	-0.01%
2018/09/25	11	12.39	17	12.46	12.55	-6	17,762	-0.03%
2018/09/21	56	12.69	12	12.63	12.45	44	17,549	0.25%
2018/09/20	25	12.47	22	12.66	12.25	3	17,320	0.02%
2018/09/19	3	13.27	0	0.00	13.05	3	16,795	0.02%
2018/09/18	15	13.37	15	13.30	13.30	0	16,584	0.00%
2018/09/17	10	13.50	0	0.00	13.50	10	16,401	0.06%
2018/09/14	1,448	13.82	1,510	13.90	14.00	-62	16,153	-0.38%	大買/大賣/
2018/09/13	12	12.94	3	13.18	13.20	9	15,673	0.06%
2018/09/12	572	13.46	543	13.52	13.20	29	15,263	0.19%	大買/大賣/
2018/09/11	22	13.42	16	13.72	13.90	6	14,759	0.04%
2018/09/10	26.2	13.38	1	14.10	13.05	25.2	14,108	0.18%
2018/09/07	15.4	14.54	18	14.76	14.45	-2.6	13,489	-0.02%
2018/09/06	743	15.36	709	15.44	14.70	34	12,912	0.26%	大買/大賣/
2018/09/05	62	15.91	40	15.45	15.10	22	12,083	0.18%
2018/09/04	7.2	16.00	10	16.05	16.05	-2.8	10,813	-0.03%
2018/09/03	12	15.83	0	0.00	15.65	12	10,756	0.11%
2018/08/31	5.2	16.70	2	16.60	16.70	3.2	10,728	0.03%
2018/08/30	2	16.05	3	16.30	16.00	-1	10,548	-0.01%
2018/08/29	1	16.00	1	16.15	16.10	0	10,415	0.00%
2018/08/28	10.1	15.25	0	0.00	15.20	10.1	10,336	0.10%
2018/08/27	16.2	15.10	0	0.00	15.10	16.2	10,217	0.16%
2018/08/24	9.2	15.13	0	0.00	15.05	9.2	10,035	0.09%
2018/08/23	10.2	15.63	2	15.60	16.00	8.2	9,818	0.08%
2018/08/22	2.3	15.20	11	14.99	15.05	-8.7	9,524	-0.09%
2018/08/21	124	14.92	135	14.99	15.30	-11	9,321	-0.12%	大買/大賣/
2018/08/20	2,452	14.19	2,465	14.23	14.20	-13	7,900	-0.16%	大買/大賣/
2018/08/17	43	13.87	62.3	13.91	14.30	-19.3	6,493	-0.30%
2018/08/16	17	12.39	61	12.45	13.00	-44	5,438	-0.81%
2018/08/15	110	11.96	190.2	12.01	12.20	-80.2	4,606	-1.74%	大買/大賣/
2018/08/14	1,722	11.02	1,906	11.10	11.25	-184	3,657	-5.03%	大買/大賣/鉅額交易
2018/08/13	2	10.45	0	0.00	10.25	2	3,157	0.06%
2018/08/10	645	10.50	648	10.55	10.45	-3	3,020	-0.10%	大買/大賣/
2018/08/09	2	10.15	0	0.00	10.10	2	2,813	0.07%
2018/08/07	0	0.00	1	10.00	9.95	-1	2,805	-0.04%
2018/08/06	5	10.05	0	0.00	10.05	5	2,794	0.18%
2018/08/03	0	0.00	5.6	9.87	9.88	-5.6	2,805	-0.20%
2018/07/25	121	9.49	0	0.00	9.45	121	2,808	4.31%	大買/鉅額交易
2018/07/17	0	0.00	10	9.47	9.46	-10	2,836	-0.35%
2018/07/05	0	0.00	2	9.55	9.27	-2	2,752	-0.07%
2018/07/02	1	9.88	0	0.00	9.88	1	2,707	0.04%
2018/06/28	3	9.90	1	9.87	9.76	2	2,699	0.07%
2018/06/27	2	9.92	0	0.00	9.93	2	2,683	0.07%
2018/06/22	2	10.20	0	0.00	10.05	2	2,749	0.07%
2018/06/20	1	10.05	0	0.00	10.05	1	2,655	0.04%
2018/06/19	5	10.40	0	0.00	10.20	5	2,617	0.19%
2018/06/15	10	10.50	1	10.45	10.40	9	2,595	0.35%
2018/06/14	1	10.20	0	0.00	10.40	1	2,573	0.04%
2018/06/13	11	10.24	0	0.00	10.25	11	2,509	0.44%
2018/06/12	3	10.43	28	10.55	10.60	-25	2,438	-1.03%
2018/06/11	10	10.35	10	9.96	10.40	0	2,359	0.00%
2018/06/08	11	10.29	1	10.25	10.10	10	2,261	0.44%
2018/06/07	5	9.95	0	0.00	9.91	5	2,190	0.23%
2018/06/06	2	9.90	1	9.88	9.90	1	2,158	0.05%
2018/06/05	58	9.92	57	9.96	9.71	1	2,141	0.05%
2018/06/01	0	0.00	2.1	9.39	9.40	-2.1	1,942	-0.11%
2018/05/30	2	9.26	0	0.00	9.24	2	1,894	0.11%
2018/05/23	1	9.15	0	0.00	9.12	1	1,879	0.05%
2018/05/16	1	9.20	0	0.00	9.09	1	1,946	0.05%
2018/05/09	0	0.00	2	9.58	9.45	-2	2,008	-0.10%
2018/05/08	2	9.57	2	9.53	9.50	0	2,023	0.00%
2018/05/03	2	9.39	4	9.39	9.43	-2	1,996	-0.10%
2018/05/02	4	9.48	0	0.00	9.40	4	2,022	0.20%
2018/04/26	1	9.42	0	0.00	9.30	1	2,080	0.05%
2018/04/25	2	9.48	0	0.00	9.43	2	2,089	0.10%
2018/04/24	0	0.00	0.1	9.48	9.48	-0.1	2,111	0.00%
2018/04/20	1	9.95	0	0.00	9.97	1	2,234	0.04%
2018/04/19	15	10.05	10	10.00	10.00	5	2,245	0.22%
2018/04/17	1	9.87	3	9.89	9.81	-2	2,340	-0.09%
2018/04/16	5	10.10	0	0.00	9.92	5	2,411	0.21%
2018/04/13	0	0.00	7	10.28	10.10	-7	2,454	-0.29%
2018/04/12	4	10.05	15	9.92	10.00	-11	2,602	-0.42%
2018/04/03	1	9.72	0	0.00	9.70	1	2,664	0.04%
2018/04/02	20	9.76	0	0.00	9.72	20	2,691	0.74%
2018/03/29	6	9.84	0	0.00	9.83	6	2,842	0.21%
2018/03/28	1	9.70	0	0.00	9.70	1	2,858	0.04%
2018/03/27	0	0.00	4	9.73	9.72	-4	2,932	-0.14%
2018/03/23	1	9.40	0	0.00	9.40	1	3,587	0.03%
2018/03/22	28	9.73	2	9.82	9.62	26	3,593	0.72%
2018/03/21	0	0.00	1	9.77	9.77	-1	3,654	-0.03%
2018/03/19	1	9.79	5	9.80	9.79	-4	3,730	-0.11%
2018/03/16	0	0.00	1	9.88	9.86	-1	3,785	-0.03%
2018/03/15	2	10.10	4	10.05	10.00	-2	3,989	-0.05%
2018/03/14	0	0.00	2	9.89	9.86	-2	3,935	-0.05%
2018/03/13	4	9.93	10	9.86	9.85	-6	3,952	-0.15%
2018/03/12	10	9.60	5	9.60	9.60	5	3,905	0.13%
2018/03/08	0	0.00	2	9.53	9.53	-2	4,076	-0.05%
2018/03/05	0	0.00	1	9.42	9.31	-1	4,342	-0.02%
2018/03/02	0	0.00	6	9.46	9.46	-6	4,611	-0.13%
2018/02/27	1	9.73	3	9.58	9.58	-2	4,687	-0.04%
2018/02/26	0	0.00	14	9.54	9.50	-14	4,776	-0.29%
2018/02/23	5	9.45	0	0.00	9.40	5	4,775	0.10%
2018/02/22	11	9.27	0	0.00	9.38	11	4,810	0.23%
2018/02/21	0	0.00	2	9.31	9.32	-2	4,866	-0.04%
2018/02/12	10	9.04	10	9.06	9.06	0	4,960	0.00%
2018/02/07	5	9.28	0	0.00	9.20	5	5,073	0.10%
2018/02/06	20	9.16	0	0.00	9.05	20	5,226	0.38%
2018/02/05	0	0.00	1	9.98	10.00	-1	5,214	-0.02%
2018/02/01	0	0.00	26	10.40	10.25	-26	5,371	-0.48%
2018/01/30	7	10.34	0	0.00	10.40	7	5,591	0.13%
2018/01/26	0	0.00	24	10.24	10.20	-24	6,009	-0.40%
2018/01/24	0	0.00	1	10.15	10.15	-1	6,628	-0.02%
2018/01/23	0	0.00	1	10.20	10.15	-1	6,663	-0.02%
2018/01/22	1	10.20	0.2	10.15	10.20	0.8	6,673	0.01%
2018/01/19	10	10.40	0	0.00	10.35	10	6,752	0.15%
2018/01/18	0	0.00	20	10.50	10.35	-20	6,762	-0.30%
2018/01/17	0	0.00	1	10.50	10.45	-1	6,815	-0.01%
2018/01/16	1	10.60	10	10.60	10.55	-9	6,963	-0.13%
2018/01/15	10	10.45	1	10.35	10.35	9	6,832	0.13%
2018/01/12	35	10.49	10	10.43	10.40	25	6,802	0.37%
2018/01/11	22	10.44	21	10.52	10.45	1	6,785	0.01%
2018/01/10	10	10.65	5	10.75	10.45	5	6,692	0.07%
2018/01/08	26	10.99	19	11.08	10.90	7	6,553	0.11%
2018/01/05	1	10.75	3	10.70	10.75	-2	6,339	-0.03%
2018/01/04	3	10.65	13	10.73	10.65	-10	6,308	-0.16%
2018/01/03	20	10.80	0	0.00	10.60	20	6,260	0.32%
2018/01/02	0	0.00	2	10.75	10.75	-2	6,219	-0.03%