金像電 (2368)-華南永昌-中正券商分點個股進出

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
196.5
漲跌
▲8.5
漲幅
+4.52%
成交量
8,752張
產業
上市電子零組件類股
1485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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/04/24	29	195.24	3	196.67	196.50	26	9,812	0.27%
2024/04/23	5	184.30	12	187.54	188.00	-7	9,758	-0.07%
2024/04/22	12.1	187.92	4	185.13	182.00	8.1	9,666	0.08%
2024/04/19	12.1	198.16	1	196.00	196.00	11.1	9,531	0.12%
2024/04/18	2.2	204.48	2	203.25	205.00	0.2	9,488	0.00%
2024/04/17	9.1	201.39	22	201.50	201.50	-12.9	9,472	-0.14%
2024/04/16	16.6	204.30	75	204.44	201.50	-58.4	9,455	-0.62%
2024/04/15	14.4	218.58	3	215.00	212.50	11.4	9,443	0.12%
2024/04/12	3	230.17	1	229.56	229.50	2	9,313	0.02%
2024/04/11	3.1	229.24	2.1	230.48	229.50	1	9,337	0.01%
2024/04/10	29.2	235.16	2	230.50	230.50	27.2	9,333	0.29%
2024/04/09	3	237.83	3	237.83	237.00	0	9,352	0.00%
2024/04/08	17	244.24	5.1	247.96	242.50	11.9	9,345	0.13%
2024/04/03	0	0.00	1.1	239.72	241.00	-1.1	9,259	-0.01%
2024/04/02	11.4	235.73	1	241.00	234.00	10.4	9,240	0.11%
2024/04/01	1	248.00	4.1	245.52	245.00	-3.1	9,145	-0.03%
2024/03/29	0	0.00	1	250.50	245.50	-1	9,152	-0.01%
2024/03/28	1.3	248.09	0	0.00	244.50	1.3	9,107	0.01%
2024/03/27	9.2	251.48	10.8	252.25	251.00	-1.6	9,052	-0.02%
2024/03/26	2.2	247.74	2.1	243.29	242.00	0.1	8,927	0.00%
2024/03/25	2	248.00	2.3	251.80	247.50	-0.3	8,912	0.00%
2024/03/22	3	248.00	11.3	245.10	247.50	-8.3	8,866	-0.09%
2024/03/21	6.2	234.83	9	236.06	233.50	-2.9	8,668	-0.03%
2024/03/20	0	0.00	3	230.50	229.50	-3	8,699	-0.03%
2024/03/19	11.2	233.21	1.2	231.54	229.50	10	8,751	0.11%
2024/03/18	5.7	235.14	0.4	235.50	238.00	5.3	8,684	0.06%
2024/03/15	2	226.50	5.2	230.79	232.50	-3.2	8,689	-0.04%
2024/03/14	12.5	222.93	1	220.50	220.50	11.5	8,659	0.13%
2024/03/13	7.7	234.25	7	230.93	229.00	0.7	8,739	0.01%
2024/03/12	5.7	242.61	3.1	242.03	242.50	2.6	8,651	0.03%
2024/03/11	11	252.59	0.6	250.25	248.00	10.4	8,593	0.12%
2024/03/08	11.4	246.20	16.2	248.36	249.50	-4.8	8,641	-0.06%
2024/03/07	3.7	257.60	52	259.60	252.50	-48.4	8,595	-0.56%
2024/03/06	3.1	269.99	8.2	269.28	274.50	-5.1	8,335	-0.06%
2024/03/05	5.2	266.22	0.2	267.00	265.50	5	8,341	0.06%
2024/03/04	2.3	260.88	2.1	261.09	259.00	0.3	8,359	0.00%
2024/03/01	1.6	262.25	3.2	263.97	261.50	-1.6	8,322	-0.02%
2024/02/29	22.3	254.96	1	257.00	257.00	21.3	8,274	0.26%
2024/02/27	1	260.50	0.1	247.50	252.50	0.9	8,255	0.01%
2024/02/26	1.2	261.29	0	0.00	261.50	1.2	8,170	0.01%
2024/02/23	8	264.50	8.7	264.35	262.00	-0.7	8,128	-0.01%
2024/02/22	2.6	258.42	1	269.50	255.50	1.6	8,003	0.02%
2024/02/21	1.5	260.80	1	255.50	259.50	0.5	7,836	0.01%
2024/02/20	3.1	260.67	1	263.00	261.50	2.1	7,793	0.03%
2024/02/19	47.4	262.95	45	278.89	265.00	2.4	7,781	0.03%
2024/02/16	45.1	275.12	72	271.53	275.00	-26.9	7,674	-0.35%
2024/02/15	13	267.23	3	272.00	273.00	10	7,656	0.13%
2024/02/05	17.1	242.35	12	249.58	248.50	5.1	7,528	0.07%
2024/02/02	33	239.85	27.1	241.19	241.00	6	7,755	0.08%
2024/02/01	0	0.00	21	231.48	231.50	-21	7,649	-0.27%
2024/01/31	23	233.39	10	232.10	229.00	13	7,741	0.17%
2024/01/30	2	233.75	5.1	233.95	234.00	-3.1	7,738	-0.04%
2024/01/26	0	0.00	0.2	220.20	216.50	-0.2	7,612	0.00%
2024/01/25	0.2	223.50	62	224.47	222.50	-61.8	7,651	-0.81%
2024/01/24	0	0.00	0.2	219.00	216.50	-0.2	7,583	0.00%
2024/01/23	61.2	217.00	0	0.00	221.50	61.2	7,645	0.80%
2024/01/22	3	216.17	105	216.59	222.00	-102	7,580	-1.35%	大賣/鉅額交易
2024/01/19	103	203.20	2	204.00	204.00	101	7,423	1.36%	大買/鉅額交易
2024/01/18	10	200.00	15	202.90	200.50	-5	7,433	-0.07%
2024/01/15	1	216.50	0	0.00	216.00	1	7,379	0.01%
2024/01/11	5	201.00	1	206.50	206.00	4	7,457	0.05%
2024/01/10	2	198.00	5	199.40	200.00	-3	7,509	-0.04%
2024/01/05	0	0.00	13	206.00	205.50	-13	7,562	-0.17%
2024/01/04	1	215.00	0	0.00	213.00	1	7,600	0.01%
2024/01/02	1	219.00	0	0.00	218.00	1	7,643	0.01%
2023/12/28	20	216.73	4	215.13	214.50	16	7,853	0.20%
2023/12/27	2	215.75	2	213.25	217.00	0	8,073	0.00%
2023/12/26	1	213.50	117	212.06	215.50	-116	8,392	-1.38%	大賣/鉅額交易
2023/12/25	1	215.50	1	216.50	213.50	0	8,610	0.00%
2023/12/22	1	216.00	1	215.00	217.00	0	8,705	0.00%
2023/12/21	1	211.00	1	210.00	210.50	0	8,828	0.00%
2023/12/20	8	213.94	8	213.13	213.50	0	9,114	0.00%
2023/12/19	3	214.33	2	213.00	213.50	1	9,164	0.01%
2023/12/18	1	216.00	1	214.50	216.00	0	9,215	0.00%
2023/12/15	3	219.00	7	216.57	215.50	-4	9,288	-0.04%
2023/12/14	5	224.80	28	222.84	220.00	-23	9,289	-0.25%
2023/12/13	29	224.74	2	225.00	223.50	27	9,307	0.29%
2023/12/12	13	221.08	13	219.27	219.50	0	9,358	0.00%
2023/12/11	5	227.50	12	232.63	220.50	-7	9,350	-0.07%
2023/12/08	4	237.00	8	240.19	238.00	-4	9,317	-0.04%
2023/12/07	31	226.35	21	227.00	224.50	10	9,137	0.11%
2023/12/06	1	219.00	0	0.00	223.50	1	9,168	0.01%
2023/12/05	2	217.50	1	212.00	212.00	1	9,163	0.01%
2023/12/04	3	230.00	2	225.25	224.00	1	9,137	0.01%
2023/12/01	0	0.00	2	229.50	229.50	-2	9,393	-0.02%
2023/11/30	1	232.00	2	228.50	228.00	-1	9,479	-0.01%
2023/11/29	1	225.00	3	224.50	225.00	-2	9,460	-0.02%
2023/11/28	6	216.00	6	216.33	217.50	0	9,624	0.00%
2023/11/27	2	213.00	1	211.50	211.50	1	9,746	0.01%
2023/11/24	2	216.75	2	216.50	217.50	0	9,920	0.00%
2023/11/23	3	217.33	3	218.83	215.50	0	9,995	0.00%
2023/11/22	2	221.75	0	0.00	221.00	2	10,095	0.02%
2023/11/21	3	227.00	4	225.88	225.00	-1	10,258	-0.01%
2023/11/20	1	221.50	2.2	224.20	223.50	-1.2	10,564	-0.01%
2023/11/17	2	220.25	3	221.83	221.50	-1	10,825	-0.01%
2023/11/16	11	222.82	8	222.56	220.50	3	10,939	0.03%
2023/11/15	18	230.31	14	229.54	229.00	4	10,990	0.04%
2023/11/14	0	0.00	3	232.33	232.00	-3	11,656	-0.03%
2023/11/13	5	219.60	10.1	220.09	217.00	-5.1	12,092	-0.04%
2023/11/10	9.1	223.84	26	222.19	220.50	-16.9	12,229	-0.14%
2023/11/09	18	212.58	132	210.15	215.00	-114	12,137	-0.94%	大賣/鉅額交易
2023/11/08	108	206.46	3	206.66	209.00	105	12,248	0.86%	大買/鉅額交易
2023/11/07	1	200.50	2	200.00	200.00	-1	12,491	-0.01%
2023/11/06	2	194.75	1	197.50	197.50	1	12,660	0.01%
2023/11/03	4	189.50	7	191.00	189.00	-3	12,868	-0.02%
2023/11/02	2	184.25	4.5	183.78	184.00	-2.5	12,928	-0.02%
2023/11/01	4.1	175.52	6	176.00	177.00	-1.9	13,071	-0.01%
2023/10/31	7.2	180.32	6	176.33	176.00	1.2	13,190	0.01%
2023/10/30	51.1	186.20	1	188.00	185.50	50.1	13,269	0.38%
2023/10/27	5	188.20	5	187.40	186.50	0	13,444	0.00%
2023/10/26	4.1	190.40	1	187.00	187.00	3.1	13,636	0.02%
2023/10/25	9	202.39	8	201.31	200.50	1	13,652	0.01%
2023/10/24	6	196.33	6	197.75	201.50	0	13,863	0.00%
2023/10/23	3	193.33	2	192.50	192.50	1	13,959	0.01%
2023/10/20	5	190.70	1	192.50	192.50	4	14,232	0.03%
2023/10/19	2	197.75	1	197.50	197.50	1	14,457	0.01%
2023/10/18	4.1	203.58	2.2	201.09	198.50	1.9	14,624	0.01%
2023/10/17	4	209.63	1	208.00	207.50	3	14,675	0.02%
2023/10/16	61	211.38	41	214.59	215.00	20	14,732	0.14%
2023/10/13	2	221.00	8	222.50	223.00	-6	14,818	-0.04%
2023/10/12	3	222.83	6.2	225.35	223.50	-3.2	14,832	-0.02%
2023/10/11	1.8	217.89	5	222.30	218.00	-3.2	14,997	-0.02%
2023/10/06	3	223.33	3	223.83	221.00	0	15,293	0.00%
2023/10/05	4	221.88	3	221.33	222.50	1	15,490	0.01%
2023/10/04	4	220.00	3	216.00	221.00	1	15,730	0.01%
2023/10/03	11	219.68	11	221.73	219.00	0	15,759	0.00%
2023/10/02	19	225.63	64	227.36	215.50	-45	15,638	-0.29%
2023/09/28	5	218.80	199	219.38	219.50	-194	15,485	-1.25%	大賣/鉅額交易
2023/09/27	29	207.36	4	210.00	211.50	25	15,348	0.16%
2023/09/26	214	210.72	3	208.17	204.00	211	15,546	1.36%	大買/鉅額交易
2023/09/25	5	213.70	17	216.09	211.00	-12	15,739	-0.08%
2023/09/22	0	0.00	14.4	199.21	201.00	-14.4	15,794	-0.09%
2023/09/21	26	193.38	26	194.04	195.00	0	15,813	0.00%
2023/09/20	6	193.75	92	194.03	193.50	-86	15,888	-0.54%
2023/09/19	103	192.49	19	192.16	190.00	84	15,919	0.53%	大買/
2023/09/18	15	192.47	4	193.25	193.00	11	15,947	0.07%
2023/09/15	2	202.00	4	203.00	203.50	-2	15,915	-0.01%
2023/09/14	6	199.50	7	198.86	199.50	-1	16,237	-0.01%
2023/09/13	10	196.00	4	193.00	194.00	6	16,324	0.04%
2023/09/12	4	199.00	2	200.00	200.00	2	16,419	0.01%
2023/09/11	7	200.86	3	200.00	199.00	4	16,718	0.02%
2023/09/08	3	205.67	2	208.75	208.50	1	16,660	0.01%
2023/09/07	2	210.00	1	213.00	209.50	1	16,783	0.01%
2023/09/06	35	216.59	39	218.92	216.50	-4	16,895	-0.02%
2023/09/05	3	207.83	5	208.70	208.00	-2	16,863	-0.01%
2023/09/04	2	205.50	0	0.00	206.00	2	16,963	0.01%
2023/09/01	21	206.69	15	202.80	201.00	6	17,167	0.03%
2023/08/31	7	211.93	14	212.96	215.50	-7	17,119	-0.04%
2023/08/30	6	206.83	11	209.09	208.50	-5	17,335	-0.03%
2023/08/29	4	203.38	3	200.50	201.00	1	17,494	0.01%
2023/08/28	7	201.71	12.9	204.64	202.00	-5.9	17,497	-0.03%
2023/08/25	8	205.63	11	207.27	207.00	-3	17,578	-0.02%
2023/08/24	61	216.73	9.1	216.93	216.50	51.9	17,675	0.29%
2023/08/23	15	209.63	16	208.47	209.00	-1	17,478	-0.01%
2023/08/22	14	204.50	8	205.75	201.50	6	17,694	0.03%
2023/08/21	8	203.13	7	203.07	201.50	1	18,190	0.01%
2023/08/18	48	208.16	44.6	208.19	203.50	3.4	18,218	0.02%
2023/08/17	44	195.39	46.1	198.56	206.50	-2.1	17,771	-0.01%
2023/08/16	7.1	183.42	11.1	184.39	188.00	-4.1	17,637	-0.02%
2023/08/15	15	180.70	15.1	180.24	180.00	-0.1	18,217	0.00%
2023/08/14	12.1	173.66	9	174.83	173.50	3.1	18,299	0.02%
2023/08/11	14	175.46	22	175.28	178.50	-8	18,279	-0.04%
2023/08/10	22.1	167.86	17.1	165.99	166.50	5.1	18,003	0.03%
2023/08/09	9.1	176.19	13	177.19	179.00	-4	17,778	-0.02%
2023/08/08	7	169.43	9	172.11	172.00	-2	17,596	-0.01%
2023/08/07	6	164.58	10	167.90	168.00	-4	17,423	-0.02%
2023/08/04	4	156.75	4	159.75	158.50	0	17,245	0.00%
2023/08/02	14	160.11	7	158.79	157.50	7	17,111	0.04%
2023/08/01	6	166.92	2	164.50	165.00	4	16,979	0.02%
2023/07/31	8	175.44	3	181.67	169.50	5	16,856	0.03%
2023/07/28	9	176.50	18	176.81	178.50	-9	16,700	-0.05%
2023/07/27	205	178.02	214.2	183.41	176.00	-9.2	16,663	-0.05%	大買/大賣/
2023/07/26	11.4	175.20	8	176.38	174.50	3.4	16,436	0.02%
2023/07/25	11.3	185.96	6.1	185.54	177.00	5.2	16,360	0.03%
2023/07/24	20.2	186.17	19.1	186.65	188.50	1.2	16,090	0.01%
2023/07/21	15	177.13	17	178.97	181.00	-2	15,856	-0.01%
2023/07/20	2	172.75	2	176.00	175.50	0	15,743	0.00%
2023/07/19	6	174.00	5.2	172.96	171.50	0.8	15,678	0.01%
2023/07/18	10	176.75	10	175.60	178.00	0	15,619	0.00%
2023/07/17	15	180.27	12	178.50	176.50	3	15,444	0.02%
2023/07/14	15	175.77	19	178.05	182.00	-4	15,399	-0.03%
2023/07/13	46	179.16	47.1	181.38	180.00	-1.1	15,223	-0.01%
2023/07/12	19	166.82	16	168.16	170.00	3	15,013	0.02%
2023/07/11	11	160.73	9.1	161.68	163.50	1.9	14,816	0.01%
2023/07/10	4	151.88	7	153.50	155.00	-3	14,581	-0.02%
2023/07/07	42	150.70	37	148.69	148.50	5	14,598	0.03%
2023/07/06	5	149.50	2	150.75	149.00	3	14,706	0.02%
2023/07/05	1	157.00	3	154.67	154.50	-2	14,620	-0.01%
2023/07/04	51.1	153.85	55	155.57	155.50	-3.9	14,613	-0.03%
2023/07/03	15	152.80	23.1	152.48	153.00	-8.1	14,426	-0.06%
2023/06/30	59	141.89	92	144.07	146.00	-33	14,134	-0.23%
2023/06/29	11.1	138.09	3	139.50	139.00	8.1	13,829	0.06%
2023/06/28	13	137.96	15	138.47	138.00	-2	13,872	-0.01%
2023/06/27	3.1	137.12	4	136.50	135.00	-0.9	13,928	-0.01%
2023/06/26	32.1	138.18	5	139.70	138.50	27.1	13,986	0.19%
2023/06/21	2	143.25	8	143.06	142.00	-6	13,981	-0.04%
2023/06/20	16	142.06	17	142.59	142.00	-1	14,126	-0.01%
2023/06/19	117	140.32	118	137.53	140.00	-1	14,288	-0.01%	大買/大賣/
2023/06/16	8	140.44	15	140.60	139.50	-7	14,268	-0.05%
2023/06/15	59	138.74	73.5	137.30	138.00	-14.5	14,089	-0.10%
2023/06/14	5	135.10	3	136.00	134.50	2	13,778	0.01%
2023/06/13	27	137.93	13.5	136.63	136.00	13.5	13,742	0.10%
2023/06/12	14	135.54	11	136.41	135.00	3	13,569	0.02%
2023/06/09	9	139.33	31.1	139.33	139.00	-22.1	13,416	-0.16%
2023/06/08	29	134.41	7	134.93	133.00	22	13,188	0.17%
2023/06/07	11	134.73	24	135.48	134.50	-13	13,041	-0.10%
2023/06/06	11.2	128.92	2	129.00	130.00	9.2	13,003	0.07%
2023/06/05	21	130.67	31	131.39	133.00	-10	12,873	-0.08%
2023/06/02	31	127.65	49.1	128.89	128.00	-18.1	12,646	-0.14%
2023/06/01	36	123.35	37	124.01	125.00	-1	12,322	-0.01%
2023/05/31	41	123.68	36.1	122.66	122.00	4.9	12,268	0.04%
2023/05/30	47.2	123.46	51	124.22	125.00	-3.8	12,147	-0.03%
2023/05/29	25	120.98	17	121.44	121.50	8	12,068	0.07%
2023/05/26	49	124.16	34	122.84	121.50	15	12,263	0.12%
2023/05/25	34	118.09	57.1	120.32	122.50	-23.1	11,877	-0.19%
2023/05/24	6.1	109.75	5	111.20	111.50	1.1	11,324	0.01%
2023/05/23	13.1	111.19	5	112.10	110.50	8.1	11,271	0.07%
2023/05/22	16	114.31	31	114.61	113.50	-15	11,155	-0.13%
2023/05/19	146	111.44	153.2	110.61	113.50	-7.2	10,654	-0.07%	大買/大賣/
2023/05/18	26	100.33	197.1	100.25	103.50	-171.1	9,916	-1.72%	大賣/鉅額交易
2023/05/17	179	97.93	4	97.73	97.90	175	9,528	1.84%	大買/鉅額交易
2023/05/16	8	95.55	3	95.40	95.10	5	9,364	0.05%
2023/05/15	3	95.80	6	96.55	96.70	-3	9,348	-0.03%
2023/05/12	4	92.98	4	94.53	95.50	0	9,433	0.00%
2023/05/11	0	0.00	1	95.50	95.00	-1	9,485	-0.01%
2023/05/10	4	96.58	5	96.18	96.20	-1	9,558	-0.01%
2023/05/09	5	97.86	6	97.27	97.30	-1	9,660	-0.01%
2023/05/08	22	98.60	23	97.37	97.20	-1	9,808	-0.01%
2023/05/05	9	98.44	6	98.18	98.10	3	9,896	0.03%
2023/05/04	6	96.78	5	96.56	96.70	1	10,067	0.01%
2023/05/03	1.1	97.79	0	0.00	96.70	1.1	10,151	0.01%
2023/05/02	1.1	99.15	0	0.00	98.20	1.1	10,195	0.01%
2023/04/28	5	99.80	3	98.90	98.60	2	10,223	0.02%
2023/04/27	2.1	98.44	1	98.20	98.50	1.1	10,153	0.01%
2023/04/26	1	96.30	3	96.07	98.40	-2	10,172	-0.02%
2023/04/25	4.1	100.33	3	97.50	96.40	1.1	10,097	0.01%
2023/04/24	2	101.00	3	100.53	101.50	-1	10,049	-0.01%
2023/04/21	5	99.66	5	98.46	98.20	0	10,022	0.00%
2023/04/20	3	99.77	4	100.25	100.00	-1	10,003	-0.01%
2023/04/19	1.1	101.99	3	103.50	101.50	-1.9	10,094	-0.02%
2023/04/18	3	101.00	4	101.13	101.50	-1	10,103	-0.01%
2023/04/17	3	102.50	13	103.04	102.50	-10	10,135	-0.10%
2023/04/14	7	100.67	8	101.03	99.20	-1	10,082	-0.01%
2023/04/13	12	100.00	3	99.83	99.30	9	10,044	0.09%
2023/04/12	5	101.80	4	102.25	102.50	1	9,937	0.01%
2023/04/11	13	101.62	112.3	102.45	103.00	-99.3	9,756	-1.02%	大賣/
2023/04/10	10	97.73	5	98.84	98.80	5	9,568	0.05%
2023/04/07	5	94.96	27	95.00	95.30	-22	9,463	-0.23%
2023/04/06	3	95.10	2	94.10	94.10	1	9,350	0.01%
2023/03/31	2	97.55	7	97.90	97.30	-5	9,237	-0.05%
2023/03/30	5	97.98	19	97.95	97.80	-14	9,224	-0.15%
2023/03/29	7	98.97	9	97.16	96.70	-2	9,142	-0.02%
2023/03/28	51	97.84	49	97.48	97.70	2	9,014	0.02%
2023/03/27	8	95.61	88	95.81	98.00	-80	8,784	-0.91%
2023/03/24	2	93.10	31	94.04	94.00	-29	8,744	-0.33%
2023/03/23	12	95.46	19	94.25	93.20	-7	8,620	-0.08%
2023/03/22	28	96.02	77	96.64	95.40	-49	8,401	-0.58%
2023/03/21	3	91.47	175	91.93	92.50	-172	7,819	-2.20%	大賣/鉅額交易
2023/03/20	4	89.75	3	89.47	90.20	1	7,651	0.01%
2023/03/17	2	87.90	3	89.23	89.50	-1	7,608	-0.01%
2023/03/16	2.1	86.60	7	87.51	86.80	-5	7,566	-0.07%
2023/03/15	1	88.90	0	0.00	88.20	1	7,605	0.01%
2023/03/14	3	89.33	2	88.90	88.10	1	7,634	0.01%
2023/03/13	9	87.83	29	88.47	89.30	-20	7,659	-0.26%
2023/03/10	26	87.70	7	87.66	87.70	19	7,646	0.25%
2023/03/09	51	89.93	3	90.30	89.40	48	7,705	0.62%
2023/03/08	2	93.10	1	92.70	92.50	1	7,507	0.01%
2023/03/07	3	92.43	5	92.86	93.00	-2	7,641	-0.03%
2023/03/06	1	91.20	28	91.43	90.90	-27	7,540	-0.36%
2023/03/03	2	91.00	2	91.20	90.40	0	7,685	0.00%
2023/03/02	23.1	89.80	2	89.75	89.90	21.1	7,714	0.27%
2023/03/01	3.1	91.53	8	92.53	90.80	-4.9	7,713	-0.06%
2023/02/24	9	91.29	165	91.59	92.10	-156	7,631	-2.04%	大賣/鉅額交易
2023/02/23	0	0.00	32	88.66	89.00	-32	7,430	-0.43%
2023/02/22	31	86.96	2	87.15	87.10	29	7,565	0.38%
2023/02/21	60	88.91	21	90.04	88.60	39	7,570	0.52%
2023/02/20	24	88.80	26	89.45	88.50	-2	7,537	-0.03%
2023/02/17	4	86.83	1	87.50	87.70	3	7,443	0.04%
2023/02/16	3	88.03	1	88.00	88.10	2	7,570	0.03%
2023/02/15	1	86.50	2	87.10	87.10	-1	7,865	-0.01%
2023/02/14	0	0.00	3	86.50	86.50	-3	8,028	-0.04%
2023/02/13	7	85.33	2	85.80	86.50	5	8,196	0.06%
2023/02/10	105	85.75	4	85.20	85.10	101	8,434	1.20%	大買/鉅額交易
2023/02/09	19	86.58	0	0.00	86.90	19	8,363	0.23%
2023/02/08	5.1	87.82	1	88.30	87.80	4.1	8,250	0.05%
2023/02/07	81	87.86	0	0.00	88.00	81	8,254	0.98%
2023/02/06	31	89.24	2	90.30	89.50	29	8,203	0.35%
2023/02/03	4	93.33	29	94.42	93.40	-25	8,194	-0.31%
2023/02/02	4	92.15	87	91.63	93.50	-83	8,215	-1.01%
2023/02/01	3	88.57	48	88.81	89.10	-45	8,135	-0.55%
2023/01/31	49.1	86.70	2	87.30	87.30	47.1	8,206	0.57%
2023/01/30	12	88.11	18	88.84	88.00	-6	8,258	-0.07%
2023/01/17	74	87.81	1	88.00	88.00	73	8,342	0.88%
2023/01/16	3	88.73	3	88.70	88.70	0	8,462	0.00%
2023/01/13	1	88.80	2	88.95	89.30	-1	8,529	-0.01%
2023/01/12	13	88.84	2	89.80	88.60	11	8,742	0.13%
2023/01/11	1	92.60	1	90.90	90.90	0	8,825	0.00%
2023/01/10	2	91.40	45	91.78	91.80	-43	8,935	-0.48%
2023/01/09	3	89.87	33	89.97	91.00	-30	9,201	-0.33%
2023/01/06	3	86.03	4	87.70	87.20	-1	9,460	-0.01%
2023/01/05	84	85.41	6	86.05	85.20	78	9,816	0.79%
2023/01/04	13	87.42	84	87.62	87.00	-71	9,979	-0.71%
2023/01/03	1	87.50	6	89.43	89.20	-5	10,081	-0.05%
2022/12/30	2	87.25	2	87.45	86.80	0	10,259	0.00%
2022/12/29	3	85.23	4	86.45	87.00	-1	10,578	-0.01%
2022/12/28	76.1	87.03	0	0.00	85.80	76.1	10,960	0.69%
2022/12/27	1	89.70	24	89.61	89.70	-23	11,165	-0.21%
2022/12/26	2	88.40	2	89.00	89.00	0	11,494	0.00%
2022/12/23	28	87.14	2	88.40	88.40	26	11,992	0.22%
2022/12/22	56	89.41	1	89.40	89.40	55	12,229	0.45%
2022/12/21	53	90.86	0	0.00	90.20	53	12,393	0.43%
2022/12/20	52.1	93.06	2	91.80	91.80	50.1	12,656	0.40%
2022/12/19	1	95.10	18	95.29	95.10	-17	12,955	-0.13%
2022/12/16	29	93.80	6	94.87	95.70	23	13,483	0.17%
2022/12/15	1	96.70	1	96.80	96.60	0	13,535	0.00%
2022/12/14	0	0.00	25	96.90	97.00	-25	13,841	-0.18%
2022/12/13	4	95.75	0	0.00	95.00	4	14,007	0.03%
2022/12/12	1	95.60	0	0.00	95.50	1	14,126	0.01%
2022/12/09	52	95.52	4	95.78	95.50	48	14,169	0.34%
2022/12/08	2	94.90	2	95.20	95.20	0	14,202	0.00%
2022/12/07	6	95.73	10	95.42	95.50	-4	14,220	-0.03%
2022/12/06	4	98.65	4	97.90	97.90	0	14,235	0.00%
2022/12/05	1	99.70	3	98.30	98.30	-2	14,275	-0.01%
2022/12/02	2	99.35	2	99.55	99.10	0	14,301	0.00%
2022/12/01	2	100.35	12	100.54	100.50	-10	14,353	-0.07%
2022/11/30	3	97.60	1	97.50	97.50	2	14,355	0.01%
2022/11/29	17	98.32	6	98.40	97.50	11	14,502	0.08%
2022/11/28	1	102.00	2.1	102.23	102.50	-1.1	14,402	-0.01%
2022/11/25	6	99.53	16	100.06	100.00	-10	14,421	-0.07%
2022/11/24	11	100.55	17.2	99.88	100.50	-6.2	14,483	-0.04%
2022/11/23	12	98.58	16	98.34	98.70	-4	14,507	-0.03%
2022/11/22	8	96.88	8	97.06	97.10	0	14,530	0.00%
2022/11/21	5	100.34	57	99.90	98.50	-52	14,571	-0.36%
2022/11/18	68	96.89	8	98.04	97.10	60	14,534	0.41%
2022/11/17	4	98.13	60.8	98.36	98.70	-56.8	14,434	-0.39%
2022/11/16	3	96.63	2	96.80	96.80	1	14,513	0.01%
2022/11/15	59	95.61	65.1	96.52	95.60	-6.1	14,608	-0.04%
2022/11/14	51	97.44	192	97.23	97.30	-141	14,948	-0.94%	大賣/鉅額交易
2022/11/11	101	95.14	84	95.45	94.00	17	15,166	0.11%	大買/
2022/11/10	9	92.77	38.3	93.96	94.00	-29.3	15,028	-0.20%
2022/11/09	101	91.90	81	91.15	92.00	20	15,278	0.13%	大買/
2022/11/08	58	90.07	88	91.44	89.20	-30	15,431	-0.19%
2022/11/07	4.4	89.00	4	88.78	87.60	0.4	15,185	0.00%
2022/11/04	4.1	86.87	5	87.78	88.10	-0.9	15,145	-0.01%
2022/11/03	18	87.68	15	87.45	87.80	3	15,102	0.02%
2022/11/02	62	87.18	74	88.02	88.20	-12	15,053	-0.08%
2022/11/01	29	86.03	20	86.17	86.50	9	15,093	0.06%
2022/10/31	18	85.14	71	84.42	85.60	-53	14,949	-0.35%
2022/10/28	13	81.94	6	82.07	82.10	7	14,853	0.05%
2022/10/27	13	79.85	23	80.23	81.50	-10	14,807	-0.07%
2022/10/26	41.2	77.33	42	76.97	76.90	-0.9	14,684	-0.01%
2022/10/25	79	78.67	58	78.89	78.40	21	14,672	0.14%
2022/10/24	62	80.19	12	81.08	80.00	50	14,785	0.34%
2022/10/21	17	80.90	4	80.40	79.90	13	14,848	0.09%
2022/10/20	37	81.69	36	81.84	82.30	1	14,883	0.01%
2022/10/19	10	83.69	59	84.12	83.00	-49	14,935	-0.33%
2022/10/18	32	83.70	20	83.49	83.00	12	15,190	0.08%
2022/10/17	177	83.00	111	86.51	84.60	66	15,263	0.43%	大買/大賣/
2022/10/14	153	88.97	146	91.32	88.00	7	15,056	0.05%	大買/大賣/
2022/10/13	98	90.07	92	90.64	88.80	6	14,846	0.04%
2022/10/12	24	87.88	73	88.93	90.50	-49	14,838	-0.33%
2022/10/11	158.1	85.57	46	85.05	85.10	112.1	15,139	0.74%	大買/鉅額交易
2022/10/07	88	92.63	86	94.70	91.50	2	15,242	0.01%
2022/10/06	281.2	94.77	125	95.66	94.80	156.2	15,505	1.01%	大買/大賣/鉅額交易
2022/10/05	146.1	93.40	140.7	94.89	94.60	5.4	15,616	0.03%	大買/大賣/
2022/10/04	108.1	92.97	99	94.43	92.90	9.1	15,765	0.06%	大買/
2022/10/03	130	93.90	141	94.35	93.80	-11	15,903	-0.07%	大買/大賣/
2022/09/30	92	88.97	115	89.60	92.80	-23	15,691	-0.15%	大賣/
2022/09/29	68	88.57	45	87.94	86.00	23	15,337	0.15%
2022/09/28	8	92.63	6	90.12	89.20	2	15,337	0.01%
2022/09/27	63	95.51	63	94.98	94.00	0	15,426	0.00%
2022/09/26	65	97.32	124	97.13	97.00	-59	15,254	-0.39%	大賣/
2022/09/23	120	100.72	177.4	99.36	102.00	-57.4	15,044	-0.38%	大買/大賣/
2022/09/22	19	94.69	36.1	94.46	95.00	-17.1	14,706	-0.12%
2022/09/21	65.3	93.22	117.1	91.24	93.70	-51.8	14,786	-0.35%	大賣/
2022/09/20	53.1	91.10	73	89.77	91.10	-19.9	14,894	-0.13%
2022/09/19	10.3	89.68	59	90.08	88.10	-48.7	15,034	-0.32%
2022/09/05	3	80.37	3	78.60	78.60	0	15,777	0.00%
2022/09/02	0	0.00	23	81.45	80.10	-23	16,650	-0.14%
2022/09/01	2	82.25	3	82.10	81.00	-1	17,967	-0.01%
2022/08/31	202	83.25	122	83.07	83.60	80	18,273	0.44%	大買/大賣/
2022/08/30	20	82.10	20	82.35	82.10	0	18,237	0.00%
2022/08/29	181	80.45	0.5	81.00	80.50	180.6	18,158	0.99%	大買/鉅額交易
2022/08/26	14	82.96	14.1	83.40	83.40	-0.1	18,113	0.00%
2022/08/25	63	83.81	112.1	83.88	83.80	-49.1	18,032	-0.27%	大賣/
2022/08/24	60	80.63	11	81.85	80.30	49	17,975	0.27%
2022/08/23	1	82.10	11	82.12	82.30	-10	18,000	-0.06%
2022/08/22	65	82.51	62	83.45	82.10	3	18,094	0.02%
2022/08/19	49	83.13	4	83.75	83.10	45	18,040	0.25%
2022/08/18	12	82.97	2	83.05	83.00	10	18,263	0.05%
2022/08/17	17	82.65	16	82.65	82.70	1	18,257	0.01%
2022/08/16	2	81.60	55	81.31	82.30	-53	18,279	-0.29%
2022/08/15	11	80.45	63	80.19	80.50	-52	18,163	-0.29%
2022/08/12	142	78.75	31	79.82	78.60	111	18,131	0.61%	大買/鉅額交易
2022/08/11	122.4	78.99	121	80.12	79.00	1.4	18,111	0.01%	大買/大賣/
2022/08/10	137	79.43	297	77.46	79.30	-160	18,135	-0.88%	大買/大賣/鉅額交易
2022/08/09	149	75.61	199.1	76.23	77.50	-50.1	17,820	-0.28%	大買/大賣/
2022/08/08	23	70.50	22	71.12	73.90	1	17,699	0.01%
2022/08/05	157.3	71.39	41	72.27	72.00	116.3	17,868	0.65%	大買/鉅額交易
2022/08/04	185.2	73.61	52	75.82	72.00	133.2	17,561	0.76%	大買/鉅額交易
2022/08/03	61	79.90	119	80.45	79.90	-58	17,371	-0.33%	大賣/
2022/08/02	60	80.40	269	79.49	80.40	-209	17,544	-1.19%	大賣/鉅額交易
2022/08/01	0	0.00	2	81.30	81.10	-2	17,685	-0.01%
2022/07/29	45	81.36	45	82.35	81.30	0	17,828	0.00%
2022/07/28	41	81.42	41	80.88	81.30	0	18,013	0.00%
2022/07/27	51	81.98	51	80.62	82.00	0	17,969	0.00%
2022/07/26	20	80.60	24	80.73	80.60	-4	17,962	-0.02%
2022/07/25	79	82.58	7	82.89	82.00	72	18,124	0.40%
2022/07/22	71	82.74	21	82.50	83.20	50	18,249	0.27%
2022/07/21	22	82.63	21	82.06	82.70	1	18,378	0.01%
2022/07/20	98	82.16	83	81.85	82.00	15	18,350	0.08%
2022/07/19	106	79.28	135	80.03	79.30	-29	18,343	-0.16%	大買/大賣/
2022/07/18	20	78.43	66	78.53	78.60	-46	18,432	-0.25%
2022/07/15	17	78.08	22	78.53	78.10	-5	18,611	-0.03%
2022/07/14	53	77.52	115	76.09	78.00	-62	18,439	-0.34%	大賣/
2022/07/13	93	72.83	94	73.57	72.80	-1	18,099	-0.01%
2022/07/12	18	69.92	19	70.42	69.30	-1	17,954	-0.01%
2022/07/11	38	71.94	13	72.70	73.00	25	17,971	0.14%
2022/07/08	62	71.51	19	71.36	72.00	43	17,874	0.24%
2022/07/07	120	68.26	161	68.85	69.60	-41	17,515	-0.23%	大買/大賣/
2022/07/06	17	66.83	11	67.09	67.80	6	17,041	0.04%
2022/07/05	16	64.53	15	65.96	66.70	1	16,886	0.01%
2022/07/04	96	66.20	96	65.75	67.80	0	16,571	0.00%
2022/07/01	53	70.67	18	72.32	68.50	35	16,229	0.22%
2022/06/30	253.4	77.10	105	78.50	76.10	148.4	15,884	0.93%	大買/大賣/鉅額交易
2022/06/29	7	84.97	0	0.00	84.50	7	15,899	0.04%
2022/06/28	57	84.59	56	85.37	84.50	1	15,979	0.01%
2022/06/27	163	85.45	171	85.31	85.50	-8	16,184	-0.05%	大買/大賣/
2022/06/24	10	83.61	5	83.56	83.00	5	16,060	0.03%
2022/06/23	4	81.20	7	80.10	79.50	-3	15,859	-0.02%
2022/06/22	2	79.95	1	80.00	78.60	1	15,933	0.01%
2022/06/21	16	79.97	13	80.92	80.90	3	15,950	0.02%
2022/06/20	3.1	79.81	4	78.28	78.00	-1	16,223	-0.01%
2022/06/17	28	80.03	12	80.03	79.70	16	16,427	0.10%
2022/06/16	28	86.57	5	83.72	83.10	23	16,176	0.14%
2022/06/15	5	88.92	55	88.26	87.60	-50	16,094	-0.31%
2022/06/14	42	90.97	100	90.12	91.00	-58	15,995	-0.36%
2022/06/13	44	93.28	44.1	93.66	93.70	-0.1	15,559	0.00%
2022/06/10	63	90.23	326.4	90.28	92.90	-263.4	14,723	-1.79%	大賣/鉅額交易
2022/06/09	14	82.55	122.1	82.72	84.50	-108.1	13,433	-0.80%	大賣/鉅額交易
2022/06/08	54	79.63	1	79.80	79.80	53	13,093	0.40%
2022/06/07	3	80.40	4	80.30	80.30	-1	13,185	-0.01%
2022/06/06	23	79.88	0	0.00	79.70	23	13,305	0.17%
2022/06/02	1	81.90	1	81.20	81.10	0	13,452	0.00%
2022/06/01	58	82.24	5	82.14	81.00	53	13,610	0.39%
2022/05/31	1	81.69	29	81.10	81.30	-28	13,574	-0.21%
2022/05/30	8.1	79.83	12	80.23	80.90	-3.9	13,569	-0.03%
2022/05/27	38	77.13	10	77.39	77.60	28	13,579	0.21%
2022/05/26	14.2	78.20	4	77.58	76.10	10.2	13,660	0.07%
2022/05/25	2.1	79.69	1	79.80	79.80	1.1	13,603	0.01%
2022/05/24	101	80.73	17	81.03	79.40	84	13,724	0.61%	大買/
2022/05/23	1	82.40	2	82.95	81.90	-1	13,716	-0.01%
2022/05/20	53	82.29	8	82.00	81.60	45	13,890	0.32%
2022/05/19	84	82.84	3	83.20	82.60	81	14,125	0.57%
2022/05/18	21	86.61	68	87.94	85.40	-47	14,076	-0.33%
2022/05/17	3	85.97	1	85.10	87.10	2	14,059	0.01%
2022/05/16	27	86.97	48	87.12	86.10	-21	14,156	-0.15%
2022/05/13	33	84.73	98	85.35	85.50	-65	14,000	-0.46%
2022/05/12	39	82.92	48	82.91	82.20	-9	13,723	-0.07%
2022/05/11	1	81.90	9	83.09	82.20	-8	13,722	-0.06%
2022/05/10	78.1	80.79	1.2	82.00	82.00	76.9	13,907	0.55%
2022/05/09	2	81.80	10	83.25	83.50	-8	13,933	-0.06%
2022/05/06	59	81.43	6	84.18	81.80	53	14,152	0.37%
2022/05/05	3	86.37	61	86.72	85.00	-58	14,313	-0.41%
2022/05/04	9	84.44	3	84.67	84.70	6	14,319	0.04%
2022/05/03	6	83.93	5	83.50	83.60	1	14,642	0.01%
2022/04/29	5	84.44	10	84.17	83.00	-5	14,949	-0.03%
2022/04/28	7	83.97	82	83.10	84.40	-75	15,188	-0.49%
2022/04/27	3.1	79.00	3	81.67	82.20	0.1	15,409	0.00%
2022/04/26	24	79.45	3	79.50	78.90	21	15,952	0.13%
2022/04/25	205.1	80.05	50	80.67	78.20	155.1	17,592	0.88%	大買/鉅額交易
2022/04/22	23	84.55	10	84.10	83.20	13	18,309	0.07%
2022/04/21	20	87.54	19.1	87.97	88.60	0.9	18,150	0.01%
2022/04/20	0	0.00	4	83.58	83.90	-4	17,843	-0.02%
2022/04/19	1	81.40	2	81.30	81.90	-1	17,777	-0.01%
2022/04/18	24.1	78.61	24	79.95	79.00	0.1	17,769	0.00%
2022/04/15	40	81.49	8	80.55	80.40	32	17,699	0.18%
2022/04/14	4	83.18	3	84.37	84.70	1	17,725	0.01%
2022/04/13	16	80.81	16	82.41	82.70	0	17,740	0.00%
2022/04/12	59	81.56	65	81.69	81.50	-6	17,866	-0.03%
2022/04/11	2	82.70	0	0.00	80.60	2	18,185	0.01%
2022/04/08	53	84.57	51	86.13	84.30	2	18,338	0.01%
2022/04/07	125	84.50	128	85.90	83.70	-3	18,264	-0.02%	大買/大賣/
2022/04/06	3	88.20	5	87.60	86.50	-2	18,269	-0.01%
2022/04/01	5	87.72	6.1	88.08	88.10	-1.1	18,349	-0.01%
2022/03/31	1	88.00	26	84.75	85.00	-25	18,987	-0.13%
2022/03/30	19	86.05	81	86.44	87.50	-62	19,497	-0.32%
2022/03/29	16	84.67	39	85.40	84.90	-23	19,574	-0.12%
2022/03/28	17	83.91	51	84.59	84.10	-34	19,911	-0.17%
2022/03/25	4	84.75	5	83.90	84.30	-1	20,157	0.00%
2022/03/24	0.1	84.10	50	84.55	84.60	-50	19,981	-0.25%
2022/03/23	36	84.33	53	84.95	84.00	-17	19,952	-0.09%
2022/03/22	21	82.88	107	83.02	83.20	-86	19,614	-0.44%	大賣/
2022/03/21	3	81.53	14	81.36	81.10	-11	19,165	-0.06%
2022/03/18	34	79.60	37	79.27	80.20	-3	19,076	-0.02%
2022/03/17	4	74.58	37	75.82	78.00	-33	18,924	-0.17%
2022/03/16	45	71.86	27	73.36	72.70	18	18,806	0.10%
2022/03/15	25	74.20	259	73.90	73.70	-234	19,070	-1.23%	大賣/鉅額交易
2022/03/14	5.1	78.16	6	76.52	76.20	-0.9	19,058	0.00%
2022/03/11	1	77.50	11	77.56	77.50	-10	19,096	-0.05%
2022/03/10	60	77.24	8	77.20	77.40	52	19,112	0.27%
2022/03/09	6	73.98	6	74.62	74.50	0	19,083	0.00%
2022/03/08	26	73.75	4	74.60	73.00	22	19,352	0.11%
2022/03/07	34.1	77.00	6	75.97	75.90	28.1	19,490	0.14%
2022/03/04	57	80.02	1	81.80	79.90	56	19,604	0.29%
2022/03/03	126	82.39	29	81.53	81.20	97	19,587	0.50%	大買/
2022/03/02	169	81.37	15	82.11	82.00	154	19,606	0.79%	大買/鉅額交易
2022/03/01	55	83.23	12	83.49	83.00	43	19,523	0.22%
2022/02/25	39	81.04	18	81.17	80.70	21	19,416	0.11%
2022/02/24	39.2	80.94	6	81.47	80.90	33.2	19,268	0.17%
2022/02/23	13	80.35	19	81.76	82.60	-6	19,255	-0.03%
2022/02/22	10	79.59	13	80.48	79.10	-3	19,533	-0.02%
2022/02/21	66	82.36	65	82.07	81.50	1	19,734	0.01%
2022/02/18	23	82.10	9	82.13	82.30	14	19,605	0.07%
2022/02/17	14	82.77	63.1	83.39	81.70	-49.1	19,788	-0.25%
2022/02/16	5	82.48	13.2	82.46	82.20	-8.2	20,081	-0.04%
2022/02/15	10	80.42	6	80.52	79.70	4	20,243	0.02%
2022/02/14	8	80.74	10.1	80.38	80.90	-2.1	20,233	-0.01%
2022/02/11	14	81.29	15.1	80.99	80.50	-1.1	20,318	-0.01%
2022/02/10	7.1	81.35	5.2	80.44	80.30	1.9	20,465	0.01%
2022/02/09	2	82.25	1	82.00	82.00	1	20,238	0.00%
2022/02/08	10.1	81.28	8.6	81.54	82.30	1.5	20,134	0.01%
2022/02/07	21	79.01	87.1	77.88	79.20	-66.1	20,136	-0.33%
2022/01/26	54	75.17	64	75.00	75.30	-10	19,988	-0.05%
2022/01/25	66	75.43	139.1	76.94	74.60	-73.1	20,253	-0.36%	大賣/
2022/01/24	48	79.30	52.1	78.40	78.40	-4.1	19,943	-0.02%
2022/01/21	108	81.24	20	80.62	79.80	88	19,748	0.45%	大買/
2022/01/20	144	85.69	163	86.03	84.20	-19	19,449	-0.10%	大買/大賣/
2022/01/19	252	87.45	302.1	85.50	88.50	-50.1	19,270	-0.26%	大買/大賣/
2022/01/18	334	85.30	409.1	84.34	86.50	-75.1	18,766	-0.40%	大買/大賣/
2022/01/17	101	81.37	236.3	80.37	81.90	-135.3	17,478	-0.77%	大買/大賣/鉅額交易
2022/01/14	4	73.65	3.1	73.19	74.60	1	17,043	0.01%
2022/01/13	1	73.60	0	0.00	73.40	1	17,029	0.01%
2022/01/12	0	0.00	1	72.70	73.10	-1	17,087	-0.01%
2022/01/11	50	73.10	0	0.00	73.00	50	17,225	0.29%
2022/01/10	1	73.90	8	73.74	74.40	-7	17,230	-0.04%
2022/01/07	8	73.88	3	73.47	73.80	5	17,320	0.03%
2022/01/06	53	75.61	4	75.60	75.70	49	17,216	0.28%
2022/01/05	60.1	77.63	5	77.58	76.90	55.1	17,223	0.32%
2022/01/04	13	79.48	8.1	79.64	79.80	5	17,119	0.03%
2022/01/03	35	77.88	90.1	78.93	78.40	-55.1	17,047	-0.32%
2021/12/30	107	76.31	50	76.82	76.00	57	17,006	0.34%	大買/
2021/12/29	4	76.98	1	76.50	77.00	3	17,188	0.02%
2021/12/28	49.1	75.39	8	75.50	75.30	41.1	17,376	0.24%
2021/12/27	109.2	78.70	45.2	80.37	76.80	64	17,290	0.37%	大買/
2021/12/24	29	79.62	87.2	78.95	79.50	-58.2	16,521	-0.35%
2021/12/23	75.3	77.93	40	77.17	76.10	35.3	16,079	0.22%
2021/12/22	24.1	75.87	112.2	76.29	76.80	-88.1	16,097	-0.55%	大賣/
2021/12/21	4	74.23	22.1	74.32	74.80	-18.1	16,350	-0.11%
2021/12/20	3	71.83	2	72.35	72.10	1	16,748	0.01%
2021/12/17	4	72.30	4	71.71	71.80	0	17,353	0.00%
2021/12/16	15	72.80	11	72.71	72.90	4	18,473	0.02%
2021/12/15	0	0.00	19	71.11	71.20	-19	18,797	-0.10%
2021/12/14	18	70.18	5	69.70	69.70	13	19,915	0.07%
2021/12/13	168	71.49	12	71.08	70.80	156	19,967	0.78%	大買/鉅額交易
2021/12/10	5	71.96	6	72.20	71.80	-1	20,003	0.00%
2021/12/09	95	73.47	78	74.15	71.80	17	20,153	0.08%
2021/12/08	64	71.80	15	71.84	71.70	49	20,243	0.24%
2021/12/07	7	72.43	15	71.54	71.40	-8	20,510	-0.04%
2021/12/06	1	72.20	3	71.83	71.50	-2	20,847	-0.01%
2021/12/03	6	73.08	6	73.17	73.10	0	21,083	0.00%
2021/12/02	46	74.87	12.1	74.39	73.40	34	21,248	0.16%
2021/12/01	15	72.99	120.3	73.97	74.80	-105.3	21,001	-0.50%	大賣/鉅額交易
2021/11/30	85	72.18	82.2	73.29	71.90	2.8	20,871	0.01%
2021/11/29	18.1	69.50	16.1	69.97	70.20	2	20,898	0.01%
2021/11/26	60.1	68.67	6	68.48	68.60	54.1	21,168	0.26%
2021/11/25	7	71.51	7.1	70.96	70.60	-0.1	21,544	0.00%
2021/11/24	6	69.97	37	70.57	71.70	-31	21,825	-0.14%
2021/11/23	106.1	70.79	7	70.36	69.50	99.1	22,059	0.45%	大買/
2021/11/22	8.1	71.74	6.1	71.55	71.20	2	22,250	0.01%
2021/11/19	23	72.77	41.5	72.68	72.00	-18.5	22,468	-0.08%
2021/11/18	156	77.72	119	76.07	74.30	37	22,692	0.16%	大買/大賣/
2021/11/17	17	75.75	5.1	75.98	76.60	11.9	22,937	0.05%
2021/11/16	14.1	76.18	15	76.38	76.10	-0.9	23,234	0.00%
2021/11/15	77	75.76	46.3	75.48	77.10	30.7	23,129	0.13%
2021/11/12	64	73.78	101.3	73.20	72.90	-37.3	22,814	-0.16%	大賣/
2021/11/11	15	70.53	18	70.41	70.30	-3	22,494	-0.01%
2021/11/10	55.1	69.16	11	69.70	69.30	44.1	22,421	0.20%
2021/11/09	18	71.99	70.1	71.82	71.40	-52.1	22,333	-0.23%
2021/11/08	4	69.58	18	69.49	68.90	-14	22,056	-0.06%
2021/11/05	11.1	70.97	4	70.83	69.80	7.1	22,045	0.03%
2021/11/04	13.1	71.01	15.1	71.24	70.50	-2.1	21,995	-0.01%
2021/11/03	4	68.98	4	67.85	69.20	0	21,721	0.00%
2021/11/02	38	68.21	135	68.30	68.70	-97	21,595	-0.45%	大賣/
2021/11/01	11	66.98	25	66.50	66.80	-14	21,179	-0.07%
2021/10/29	14	66.34	3	66.70	66.40	11	21,456	0.05%
2021/10/28	4	66.35	10	66.39	66.10	-6	21,356	-0.03%
2021/10/27	70.1	65.88	10.1	66.62	66.50	60	21,276	0.28%
2021/10/26	75.1	66.80	25.1	67.57	66.10	50	21,051	0.24%
2021/10/25	51.2	66.65	84	66.60	67.60	-32.8	20,900	-0.16%
2021/10/22	82	69.18	41.2	69.01	69.50	40.8	20,581	0.20%
2021/10/21	12	65.36	13	65.45	65.40	-1	20,217	0.00%
2021/10/20	3	65.40	2	65.85	65.60	1	20,230	0.01%
2021/10/19	8.1	65.98	62.1	66.46	65.20	-54	20,243	-0.27%
2021/10/18	66	64.27	11	64.45	64.00	55	20,262	0.27%
2021/10/15	3	66.00	4	65.75	65.40	-1	20,318	0.00%
2021/10/14	6	64.40	9	64.29	63.60	-3	20,393	-0.01%
2021/10/13	5.1	65.85	2	65.65	63.50	3.1	20,486	0.02%
2021/10/12	6	66.75	9	66.83	66.50	-3	20,602	-0.01%
2021/10/08	8	67.10	11	67.51	67.20	-3	20,877	-0.01%
2021/10/07	21	65.70	13.1	66.02	66.20	7.9	20,748	0.04%
2021/10/06	6.1	64.04	36	64.39	61.90	-29.9	20,929	-0.14%
2021/10/05	9.1	61.29	20.2	62.15	65.30	-11.1	21,158	-0.05%
2021/10/04	9.1	62.35	7.1	61.88	61.10	2	21,377	0.01%
2021/10/01	15	63.27	15	63.92	62.00	0	21,852	0.00%
2021/09/30	13	64.68	13.1	65.38	65.00	-0.1	22,125	0.00%
2021/09/29	11	66.38	8	65.92	64.40	3	22,091	0.01%
2021/09/28	39.3	66.22	47	67.11	68.30	-7.7	21,963	-0.04%
2021/09/27	77	68.05	221	68.32	67.80	-144	21,377	-0.67%	大賣/鉅額交易
2021/09/24	211.1	73.44	35	74.08	73.20	176.1	20,841	0.85%	大買/鉅額交易
2021/09/23	133.2	76.69	89.4	76.78	75.20	43.8	20,504	0.21%	大買/
2021/09/22	23	72.67	21	72.76	74.00	2	19,655	0.01%
2021/09/17	111	72.58	214.1	72.66	74.00	-103.1	19,780	-0.52%	大買/大賣/鉅額交易
2021/09/16	28.1	67.70	27.1	67.99	68.10	1	19,538	0.01%
2021/09/15	5	66.84	8	67.65	67.90	-3	20,570	-0.01%
2021/09/14	15	66.61	11	67.06	67.10	4	21,067	0.02%
2021/09/13	21.2	68.05	14	67.67	66.80	7.2	21,772	0.03%
2021/09/10	7	69.20	6.1	71.27	71.40	0.9	22,090	0.00%
2021/09/09	22.2	67.61	19	67.61	69.00	3.2	22,192	0.01%
2021/09/08	55	64.90	13	64.78	63.40	42	21,866	0.19%
2021/09/07	107.1	68.46	3	68.43	67.50	104.1	21,743	0.48%	大買/鉅額交易
2021/09/06	2.2	71.03	0	0.00	71.00	2.2	21,739	0.01%
2021/09/03	4.2	71.63	5.1	71.81	72.80	-0.9	22,282	0.00%
2021/09/02	18.2	72.97	19.1	71.84	71.80	-1	22,925	0.00%
2021/09/01	15	72.66	18	72.99	73.90	-3	22,892	-0.01%
2021/08/31	25	72.27	71.4	71.81	73.50	-46.4	22,774	-0.20%
2021/08/30	31	69.53	34.1	69.88	70.20	-3.1	22,515	-0.01%
2021/08/27	69.1	67.42	15.9	67.62	67.00	53.2	22,888	0.23%
2021/08/26	16	71.95	21	71.85	71.00	-5	22,684	-0.02%
2021/08/25	39	72.31	34.1	73.10	73.60	5	22,699	0.02%
2021/08/24	33	70.43	32.1	72.06	71.90	1	22,793	0.00%
2021/08/23	34.1	67.93	35.6	68.27	68.40	-1.6	22,466	-0.01%
2021/08/20	9.1	65.98	58.1	68.10	68.30	-49	21,927	-0.22%
2021/08/19	20.3	62.47	17	63.20	62.10	3.3	21,540	0.02%
2021/08/18	24	62.12	32	61.63	64.20	-8	21,563	-0.04%
2021/08/16	9	61.78	8	62.11	61.80	1	21,904	0.00%
2021/08/13	3	63.00	6	63.28	63.00	-3	22,091	-0.01%
2021/08/12	0.1	66.50	3.1	66.09	66.70	-3	22,137	-0.01%
2021/08/11	1	66.90	1.9	66.72	66.70	-0.9	22,430	0.00%
2021/08/10	1	68.10	3	67.97	67.60	-2	22,891	-0.01%
2021/08/09	4.1	72.55	5.1	71.65	69.80	-1	23,158	0.00%
2021/08/06	2	71.35	3	72.50	72.00	-1	23,356	0.00%
2021/08/05	18.4	71.91	10.4	71.79	71.60	8	23,597	0.03%
2021/08/04	16	74.34	226	75.54	72.90	-210	23,730	-0.88%	大賣/鉅額交易
2021/08/03	4	73.18	4	73.15	72.80	0	23,608	0.00%
2021/08/02	11	72.45	2	71.55	72.60	9	23,615	0.04%
2021/07/30	12	72.94	0	0.00	71.50	12	23,555	0.05%
2021/07/29	8	71.41	9	73.67	72.50	-1	23,566	0.00%
2021/07/28	6	70.85	4	72.28	72.20	2	23,539	0.01%
2021/07/27	21.5	73.88	33.3	74.70	73.00	-11.8	23,608	-0.05%
2021/07/26	4	73.95	10.3	75.53	75.80	-6.3	23,587	-0.03%
2021/07/23	6.5	75.02	2	74.30	73.70	4.5	23,536	0.02%
2021/07/22	8	75.69	7	75.50	75.60	1	23,612	0.00%
2021/07/21	1	76.10	2	75.05	74.00	-1	23,653	0.00%
2021/07/20	7	73.66	2	74.00	74.90	5	23,966	0.02%
2021/07/19	9	76.38	5	76.82	75.50	4	24,015	0.02%
2021/07/16	6	76.83	5	77.44	77.40	1	23,986	0.00%
2021/07/15	156	77.91	40.1	76.58	77.90	115.9	23,945	0.48%	大買/鉅額交易
2021/07/14	8	80.04	22	79.70	80.10	-14	23,673	-0.06%
2021/07/13	97	80.51	138	82.61	79.50	-41	23,558	-0.17%	大賣/
2021/07/12	91	80.12	76	79.82	80.00	15	23,234	0.06%
2021/07/09	13	77.76	17.2	77.56	77.10	-4.1	22,821	-0.02%
2021/07/08	36	76.30	139.1	76.83	77.90	-103.1	22,565	-0.46%	大賣/鉅額交易
2021/07/07	142.2	72.60	39	73.46	71.50	103.2	22,038	0.47%	大買/鉅額交易
2021/07/06	21	70.00	22.3	70.18	70.50	-1.3	21,536	-0.01%
2021/07/05	41	68.98	77	69.17	69.00	-36	21,469	-0.17%
2021/07/02	3	67.07	1	66.70	67.30	2	21,371	0.01%
2021/07/01	121	66.50	28	66.74	66.90	93	21,323	0.44%	大買/
2021/06/30	26	67.71	20.1	67.06	66.90	6	21,245	0.03%
2021/06/29	6	66.83	20	68.12	68.60	-14	21,157	-0.07%
2021/06/28	38	68.80	25.4	69.23	68.50	12.7	20,979	0.06%
2021/06/25	107.3	68.29	113.1	69.13	67.50	-5.8	20,524	-0.03%	大買/大賣/
2021/06/24	139	66.04	162	66.34	66.60	-23	19,750	-0.12%	大買/大賣/
2021/06/23	22	63.71	73	65.89	67.30	-51	18,688	-0.27%
2021/06/22	54	63.80	27	64.04	61.20	27	18,167	0.15%
2021/06/21	41	61.83	95	61.80	62.20	-54	17,304	-0.31%
2021/06/18	67	58.89	12	60.37	58.20	55	16,717	0.33%
2021/06/17	3	59.20	6	59.13	59.30	-3	16,341	-0.02%
2021/06/16	12	59.06	8	59.18	58.90	4	16,350	0.02%
2021/06/15	23	59.69	22	59.50	59.60	1	16,266	0.01%
2021/06/11	38	59.80	140	59.49	58.70	-102	16,170	-0.63%	大賣/鉅額交易
2021/06/10	164	59.60	116.1	59.68	61.50	48	15,582	0.31%	大買/大賣/
2021/06/09	24.1	57.50	22	58.52	57.00	2.1	14,780	0.01%
2021/06/08	0	0.00	24	57.68	58.00	-24	14,714	-0.16%
2021/06/07	24	57.09	35	56.29	57.10	-11	14,632	-0.08%
2021/06/04	54	57.09	54	58.35	55.60	0	14,561	0.00%
2021/06/03	18	57.67	123	57.05	57.60	-105	14,382	-0.73%	大賣/鉅額交易
2021/06/02	126	57.46	127	56.95	57.40	-1	15,129	-0.01%	大買/大賣/
2021/06/01	58	56.86	31	56.91	57.10	27	15,199	0.18%
2021/05/31	31	54.20	108	54.90	55.20	-77	15,227	-0.51%	大賣/
2021/05/28	8	52.75	9	53.03	53.10	-1	15,469	-0.01%
2021/05/27	4	52.28	1	52.40	52.50	3	15,987	0.02%
2021/05/26	31	53.28	26	53.30	53.10	5	16,018	0.03%
2021/05/25	3	54.90	18	53.46	53.70	-15	16,292	-0.09%
2021/05/24	1	52.40	142	51.95	52.40	-141	16,165	-0.87%	大賣/鉅額交易
2021/05/21	7	51.57	7	51.11	51.00	0	16,101	0.00%
2021/05/20	16	50.61	5.1	50.33	49.15	10.9	16,063	0.07%
2021/05/19	2	51.05	3	50.73	50.80	-1	16,355	-0.01%
2021/05/18	8	49.65	7	49.84	50.50	1	16,269	0.01%
2021/05/17	14.1	46.23	36	47.06	48.25	-21.9	16,002	-0.14%
2021/05/14	21	45.53	21	46.30	45.90	0	15,709	0.00%
2021/05/13	18	41.69	51	40.84	43.85	-33	15,454	-0.21%
2021/05/12	18	43.21	17	42.20	41.85	1	15,261	0.01%
2021/05/11	18	47.02	26	45.92	46.50	-8	15,083	-0.05%
2021/05/10	6	50.30	46	50.74	51.00	-40	14,954	-0.27%
2021/05/07	3	49.20	1	50.00	50.00	2	15,094	0.01%
2021/05/06	81	49.13	1	49.60	48.60	80	15,325	0.52%
2021/05/05	4.1	49.00	4	49.69	49.45	0.1	15,640	0.00%
2021/05/04	70	50.59	32	50.44	48.60	38	15,717	0.24%
2021/05/03	4	52.93	0	0.00	52.40	4	15,715	0.03%
2021/04/29	6	55.05	0	0.00	54.90	6	15,787	0.04%
2021/04/28	12	55.20	14	54.65	54.40	-2	15,954	-0.01%
2021/04/27	3.1	55.72	1	56.60	55.20	2.1	16,104	0.01%
2021/04/26	52	58.07	32	57.67	57.60	20	16,107	0.12%
2021/04/23	35	56.77	131.5	56.36	56.80	-96.5	16,313	-0.59%	大賣/
2021/04/22	1	55.00	10	54.94	54.50	-9	17,306	-0.05%
2021/04/21	7	56.14	1	56.20	55.80	6	18,548	0.03%
2021/04/20	5	56.00	9	55.57	55.60	-4	18,986	-0.02%
2021/04/19	17	54.67	2	54.80	55.00	15	19,073	0.08%
2021/04/15	5	52.40	9	52.80	53.30	-4	19,540	-0.02%
2021/04/14	136	51.20	52	51.99	52.10	84	20,165	0.42%	大買/
2021/04/13	5	54.30	1	54.80	53.30	4	20,424	0.02%
2021/04/12	6	55.78	12	55.18	55.10	-6	20,580	-0.03%
2021/04/09	9	55.77	10	55.83	55.60	-1	20,790	0.00%
2021/04/08	11	56.36	57	56.22	56.30	-46	20,714	-0.22%
2021/04/07	100	55.10	6	55.20	55.20	94	20,671	0.45%
2021/04/06	7	54.70	3	54.90	55.00	4	20,774	0.02%
2021/04/01	12	56.38	15	56.25	55.10	-3	20,871	-0.01%
2021/03/31	8	55.63	20	55.96	56.20	-12	20,914	-0.06%
2021/03/30	15	55.08	2	55.00	55.20	13	20,906	0.06%
2021/03/29	7	55.39	3	55.20	54.70	4	21,165	0.02%
2021/03/26	7	55.07	6.4	55.00	55.00	0.6	21,781	0.00%
2021/03/25	0	0.00	8	55.44	54.90	-8	22,481	-0.04%
2021/03/24	31	55.40	4	55.33	55.80	27	23,017	0.12%
2021/03/23	4	55.78	10	55.74	55.20	-6	24,177	-0.02%
2021/03/22	6	54.45	3	54.43	54.50	3	25,564	0.01%
2021/03/19	15	54.87	1	54.80	54.90	14	26,379	0.05%
2021/03/18	1	55.40	4	55.30	55.40	-3	26,682	-0.01%
2021/03/17	29	55.00	11	55.08	55.20	18	26,843	0.07%
2021/03/16	14	56.83	11	56.49	56.00	3	26,959	0.01%
2021/03/15	9	56.88	11	56.73	56.60	-2	27,473	-0.01%
2021/03/12	5	57.30	5	57.82	56.80	0	28,315	0.00%
2021/03/11	8	56.60	5	56.72	57.20	3	28,314	0.01%
2021/03/10	13	56.79	31	56.72	55.80	-18	28,369	-0.06%
2021/03/09	33	56.81	50	56.75	56.10	-17	28,478	-0.06%
2021/03/08	37	58.80	44	58.23	58.50	-7	28,130	-0.02%
2021/03/05	25	56.76	106	56.83	57.40	-81	27,418	-0.30%	大賣/
2021/03/04	70	55.82	77	57.38	55.20	-7	27,432	-0.03%
2021/03/03	64	56.17	63	56.43	56.00	1	27,244	0.00%
2021/03/02	10	56.68	115.1	57.07	56.90	-105.1	27,361	-0.38%	大賣/鉅額交易
2021/02/26	4	54.65	28	54.52	54.20	-24	27,598	-0.09%
2021/02/25	55	56.31	16	56.82	55.90	39	28,817	0.14%
2021/02/24	19	56.06	15	55.78	56.20	4	28,672	0.01%
2021/02/23	25	54.55	3	54.60	54.60	22	28,567	0.08%
2021/02/22	21	55.42	2	55.90	55.30	19	29,133	0.07%
2021/02/19	5	55.42	3	56.37	55.20	2	29,472	0.01%
2021/02/18	10	54.90	0	0.00	54.70	10	29,370	0.03%
2021/02/17	4	55.20	16.1	55.48	55.10	-12.1	29,266	-0.04%
2021/02/05	2	52.40	5.3	52.14	52.40	-3.3	29,022	-0.01%
2021/02/04	8	51.99	7	52.46	52.60	1	29,098	0.00%
2021/02/03	68	51.87	13	51.72	51.80	55	29,153	0.19%
2021/02/02	7	52.04	8	51.93	52.30	-1	29,241	0.00%
2021/02/01	31.1	51.11	25	51.74	51.70	6.1	29,392	0.02%
2021/01/29	27	52.58	37	54.38	52.10	-10	29,399	-0.03%
2021/01/28	10	54.69	5	54.34	54.00	5	29,365	0.02%
2021/01/27	2	54.65	1	54.30	54.30	1	29,304	0.00%
2021/01/26	5	52.68	15	52.88	52.60	-10	29,082	-0.03%
2021/01/25	3.2	52.54	3	52.27	52.10	0.2	29,081	0.00%
2021/01/22	7	52.57	10	52.66	53.30	-3	29,043	-0.01%
2021/01/21	13.1	52.05	3	52.37	51.90	10.1	29,111	0.03%
2021/01/20	38	53.01	15	52.53	51.80	23	29,221	0.08%
2021/01/19	18	55.52	10	55.30	54.90	8	29,169	0.03%
2021/01/18	25	58.07	12	57.01	56.00	13	29,279	0.04%
2021/01/15	103	60.84	159	60.84	57.20	-56	28,862	-0.19%	大買/大賣/
2021/01/14	39	59.05	149	60.00	58.60	-110	28,001	-0.39%	大賣/鉅額交易
2021/01/13	15	53.95	149.1	54.15	55.80	-134	27,286	-0.49%	大賣/鉅額交易
2021/01/12	106	51.02	20	51.92	51.90	86	27,793	0.31%	大買/
2021/01/11	17	51.38	19	51.22	51.30	-2	29,346	-0.01%
2021/01/08	24.1	54.30	52	54.30	52.80	-28	29,446	-0.09%
2021/01/07	146	55.48	202	55.49	54.80	-56	29,322	-0.19%	大買/大賣/
2021/01/06	12	53.89	84.2	53.75	54.40	-72.2	28,939	-0.25%
2021/01/05	33.1	52.33	12	52.57	52.90	21.1	28,551	0.07%
2021/01/04	7	51.29	31	51.83	51.90	-24	28,438	-0.08%
2020/12/31	7	50.53	2	50.90	50.50	5	28,400	0.02%
2020/12/30	3	50.30	47	51.21	50.90	-44	28,752	-0.15%
2020/12/29	92	50.16	8	50.24	50.30	84	28,854	0.29%
2020/12/28	14	50.53	2	50.65	50.60	12	28,837	0.04%
2020/12/25	27	51.21	59	51.39	50.90	-32	28,916	-0.11%
2020/12/24	28	52.02	21	51.80	51.80	7	29,015	0.02%
2020/12/23	200	51.90	25	52.37	51.70	175	29,190	0.60%	大買/鉅額交易
2020/12/22	48.1	53.43	19	54.86	51.50	29.1	29,768	0.10%
2020/12/21	451	57.63	449	57.01	56.70	2	29,556	0.01%	大買/大賣/
2020/12/18	40	56.19	38	56.24	56.20	2	29,020	0.01%
2020/12/17	111	56.39	88	56.37	55.30	23	28,672	0.08%	大買/
2020/12/16	96	54.31	289	54.65	56.30	-193	27,633	-0.70%	大賣/鉅額交易
2020/12/15	172	53.42	208	52.90	51.70	-36	26,277	-0.14%	大買/大賣/
2020/12/14	92	52.20	132	52.60	52.30	-40	25,856	-0.15%	大賣/
2020/12/11	69	50.74	39	50.67	51.30	30	25,771	0.12%
2020/12/10	36	50.97	19.3	50.57	50.30	16.7	25,930	0.06%
2020/12/09	44	52.76	16	52.93	52.00	28	25,920	0.11%
2020/12/08	89	52.11	202	51.82	52.20	-113	25,644	-0.44%	大賣/鉅額交易
2020/12/07	90	49.96	84	50.18	50.10	6	25,214	0.02%
2020/12/04	27	49.95	4	49.60	49.50	23	25,529	0.09%
2020/12/03	35	49.38	10	50.55	50.80	25	25,769	0.10%
2020/12/02	209	50.21	45	50.82	49.75	164	26,120	0.63%	大買/鉅額交易
2020/12/01	19	50.53	5	50.64	50.50	14	26,385	0.05%
2020/11/30	69	51.77	75	52.23	51.60	-6	26,717	-0.02%
2020/11/27	99	51.59	223	51.28	51.80	-124	27,004	-0.46%	大賣/鉅額交易
2020/11/26	61	51.18	59	50.81	50.50	2	27,466	0.01%
2020/11/25	206	51.20	88	52.43	50.20	118	27,248	0.43%	大買/鉅額交易
2020/11/24	145	51.18	374.2	51.06	51.30	-229.2	27,467	-0.83%	大買/大賣/鉅額交易
2020/11/23	244	48.57	16	49.03	48.50	228	27,037	0.84%	大買/鉅額交易
2020/11/20	10	48.00	18	48.09	47.95	-8	27,737	-0.03%
2020/11/19	27	47.90	87	48.34	47.60	-60	28,676	-0.21%
2020/11/18	23	46.93	26.9	46.83	47.45	-3.9	30,627	-0.01%
2020/11/17	23	45.63	34	45.61	45.45	-11	31,153	-0.04%
2020/11/16	13	44.30	2.1	44.57	44.35	11	32,848	0.03%
2020/11/13	70	43.99	0	0.00	44.10	70	34,025	0.21%
2020/11/12	4	44.38	7	44.27	44.45	-3	35,252	-0.01%
2020/11/11	50.1	43.67	1	44.15	43.65	49.1	36,177	0.14%
2020/11/10	65	44.33	4	45.30	44.00	61	38,066	0.16%
2020/11/09	2	45.00	4	44.81	44.90	-2	41,214	0.00%
2020/11/06	7	44.49	6	44.98	44.30	1	42,827	0.00%
2020/11/05	14	44.58	3	44.92	44.40	11	43,410	0.03%
2020/11/04	132	45.02	10.1	45.32	45.15	121.9	44,703	0.27%	大買/鉅額交易
2020/11/03	5	44.33	5	44.19	44.85	0	45,064	0.00%
2020/11/02	5	43.40	3	43.20	43.20	2	45,504	0.00%
2020/10/30	5.1	44.67	2	44.28	43.95	3.1	46,417	0.01%
2020/10/29	7	44.41	9	44.29	44.95	-2	46,758	0.00%
2020/10/28	51	44.88	10	44.46	44.55	41	46,990	0.09%
2020/10/27	11	45.98	7	46.30	45.80	4	47,118	0.01%
2020/10/26	62	46.25	10.9	46.98	46.10	51.1	47,493	0.11%
2020/10/23	12	47.65	6	48.37	47.60	6	48,034	0.01%
2020/10/22	28	48.39	28	48.62	48.05	0	48,619	0.00%
2020/10/21	50	49.89	44	50.37	48.95	6	49,101	0.01%
2020/10/20	111	50.51	107	50.44	51.20	4	49,549	0.01%	大買/大賣/
2020/10/19	53	50.10	162.3	50.09	50.90	-109.3	49,388	-0.22%	大賣/鉅額交易
2020/10/16	5	46.50	4	46.91	46.35	1	48,913	0.00%
2020/10/15	7	46.54	3	46.28	45.95	4	49,896	0.01%
2020/10/14	6	45.83	16	47.23	47.35	-10	51,513	-0.02%
2020/10/13	6	45.13	3	45.42	45.40	3	53,410	0.01%
2020/10/12	3	45.70	0	0.00	45.40	3	54,813	0.01%
2020/10/08	10	46.45	5	46.53	46.20	5	56,601	0.01%
2020/10/07	258.1	46.20	5	47.00	45.85	253.1	57,105	0.44%	大買/鉅額交易
2020/10/06	3	46.30	16	46.42	46.55	-13	58,423	-0.02%
2020/10/05	1	44.75	21	45.13	45.35	-20	58,930	-0.03%
2020/09/30	35	44.43	27	44.35	44.60	8	59,080	0.01%
2020/09/29	27	45.30	40	45.01	45.35	-13	59,132	-0.02%
2020/09/28	8	44.36	23	44.48	44.50	-15	59,409	-0.03%
2020/09/25	73	43.85	46	43.41	43.95	27	60,014	0.04%
2020/09/24	25	46.97	47	46.85	47.00	-22	60,188	-0.04%
2020/09/23	31	46.70	12	46.49	46.30	19	59,961	0.03%
2020/09/22	25	48.02	8	47.49	47.30	17	60,325	0.03%
2020/09/21	9	48.51	16	48.64	48.20	-7	61,168	-0.01%
2020/09/18	13	49.02	23	48.75	49.40	-10	61,286	-0.02%
2020/09/17	78	48.74	33	49.12	48.50	45	61,454	0.07%
2020/09/16	61	49.30	70	49.89	49.25	-9	61,484	-0.01%
2020/09/15	45	49.79	19	49.83	49.15	26	61,668	0.04%
2020/09/14	19	50.11	16	49.70	49.60	3	61,621	0.00%
2020/09/11	31.1	49.31	18	49.49	48.85	13	62,002	0.02%
2020/09/10	192	50.37	130	50.76	49.70	62	63,001	0.10%	大買/大賣/
2020/09/09	209	50.89	230	51.03	50.70	-21	63,631	-0.03%	大買/大賣/
2020/09/08	33	51.09	21	51.65	50.60	12	63,687	0.02%
2020/09/07	17	52.84	11	53.34	51.80	6	63,840	0.01%
2020/09/04	121.1	54.29	133	53.81	54.80	-12	63,910	-0.02%	大買/大賣/
2020/09/03	100	54.19	101.1	54.83	53.90	-1.1	64,048	0.00%	大賣/
2020/09/02	94	53.57	33	53.91	53.80	61	64,353	0.09%
2020/09/01	60	52.23	64	52.52	53.10	-4	64,129	-0.01%
2020/08/31	14	52.22	14	52.25	51.40	0	63,696	0.00%
2020/08/28	54	53.00	25	52.67	51.80	29	63,696	0.05%
2020/08/27	30	54.56	55	54.47	55.10	-25	63,450	-0.04%
2020/08/26	49	54.72	43	54.71	53.90	6	63,286	0.01%
2020/08/25	64.1	54.68	81	55.05	54.00	-17	62,944	-0.03%
2020/08/24	541	56.73	503	57.68	55.20	38	62,792	0.06%	大買/大賣/
2020/08/21	73	56.47	90	56.60	57.40	-17	61,011	-0.03%
2020/08/20	165	54.78	137	54.74	52.20	28	62,227	0.04%	大買/大賣/
2020/08/19	72	56.68	61	56.73	56.60	11	61,656	0.02%
2020/08/18	162	54.60	156	54.52	56.20	6	61,108	0.01%	大買/大賣/
2020/08/17	254	54.27	248	53.83	53.10	6	60,793	0.01%	大買/大賣/
2020/08/14	109	52.31	89	51.90	53.10	20	60,487	0.03%	大買/
2020/08/13	742	50.82	714	50.85	52.20	28	58,936	0.05%	大買/大賣/
2020/08/12	78	46.56	110	46.49	48.20	-32	56,215	-0.06%	大賣/
2020/08/11	76	44.20	81	43.83	43.85	-5	55,202	-0.01%
2020/08/10	195	43.71	251	44.75	43.60	-56	55,347	-0.10%	大買/大賣/
2020/08/07	195	42.31	215	42.35	42.10	-20	54,708	-0.04%	大買/大賣/
2020/08/06	38	41.73	12	41.64	41.40	26	55,555	0.05%
2020/08/05	32	41.74	79	42.01	42.70	-47	55,729	-0.08%
2020/08/04	21	40.96	1	40.50	40.35	20	55,561	0.04%
2020/08/03	36	40.68	31	40.41	41.20	5	55,548	0.01%
2020/07/31	33	40.51	16	40.40	40.30	17	55,641	0.03%
2020/07/30	29	40.86	19	40.89	40.80	10	56,159	0.02%
2020/07/29	216	41.33	201	41.86	40.55	15	56,588	0.03%	大買/大賣/
2020/07/28	37	42.56	148	42.39	42.50	-111	56,594	-0.20%	大賣/鉅額交易
2020/07/27	69	42.97	68	42.79	42.15	1	56,788	0.00%
2020/07/24	60	42.38	115	42.37	41.55	-55	56,984	-0.10%	大賣/
2020/07/23	76	43.56	105	43.43	43.75	-29	57,673	-0.05%	大賣/
2020/07/22	99	42.94	107	43.07	42.30	-8	58,198	-0.01%	大賣/
2020/07/21	84	42.04	81	42.11	41.80	3	57,408	0.01%
2020/07/20	188	40.27	174	40.19	41.90	14	57,098	0.02%	大買/大賣/
2020/07/17	280	39.37	229	39.35	38.10	51	56,222	0.09%	大買/大賣/
2020/07/16	77	37.87	105	37.88	38.80	-28	54,977	-0.05%	大賣/
2020/07/15	84	37.14	94	37.35	36.55	-10	54,307	-0.02%
2020/07/14	47	35.72	46	35.69	35.65	1	54,106	0.00%
2020/07/13	74	36.16	176	36.14	36.50	-102	54,451	-0.19%	大賣/鉅額交易
2020/07/10	78	33.73	95	33.41	33.90	-17	54,216	-0.03%
2020/07/09	84	34.01	55	33.98	33.65	29	54,678	0.05%
2020/07/08	63	34.08	58	34.06	34.20	5	55,282	0.01%
2020/07/07	66	34.13	30	34.11	33.70	36	55,943	0.06%
2020/07/06	41	35.34	57	35.61	35.15	-16	56,323	-0.03%
2020/07/03	98	34.66	96	34.39	34.50	2	56,313	0.00%
2020/07/02	55	33.35	14	33.34	33.20	41	55,775	0.07%
2020/07/01	105	33.72	70	33.83	33.40	35	56,138	0.06%	大買/
2020/06/30	158	33.82	183	33.83	33.60	-25	57,055	-0.04%	大買/大賣/
2020/06/29	9	32.03	5	32.06	32.10	4	57,793	0.01%
2020/06/24	7	31.54	15	31.77	32.00	-8	59,076	-0.01%
2020/06/23	35	31.71	1	31.65	31.65	34	60,318	0.06%
2020/06/22	30	32.49	20	32.83	32.05	10	60,822	0.02%
2020/06/19	92	33.20	35	33.22	33.30	57	61,315	0.09%
2020/06/18	31	32.87	29	33.26	33.15	2	61,646	0.00%
2020/06/17	85	33.49	55	33.75	33.20	30	61,513	0.05%
2020/06/16	30	33.31	31	33.98	34.25	-1	61,513	0.00%
2020/06/15	16	31.50	28	31.74	31.15	-12	61,691	-0.02%
2020/06/12	36	32.71	27	32.54	32.45	9	63,144	0.01%
2020/06/11	41	33.51	40	33.38	33.75	1	64,561	0.00%
2020/06/10	31	33.22	39	33.25	33.10	-8	65,914	-0.01%
2020/06/09	31	34.56	30	34.44	33.90	1	67,752	0.00%
2020/06/08	17	34.40	13	34.78	33.95	4	68,454	0.01%
2020/06/05	18	35.21	27	35.22	35.00	-9	70,044	-0.01%
2020/06/04	24	35.38	13	35.16	35.00	11	71,378	0.02%
2020/06/03	51	35.26	44	35.12	35.25	7	72,543	0.01%
2020/06/02	91	36.81	105	36.92	36.10	-14	73,155	-0.02%	大賣/
2020/06/01	55	37.45	47	37.60	37.80	8	73,512	0.01%
2020/05/29	37	37.43	22	37.48	37.25	15	74,101	0.02%
2020/05/28	163	37.23	119	37.13	37.00	44	74,253	0.06%	大買/大賣/
2020/05/27	335	38.58	387	38.17	36.90	-52	73,667	-0.07%	大買/大賣/
2020/05/26	41	35.54	62	35.67	36.45	-21	71,644	-0.03%
2020/05/25	57	32.68	80	32.60	33.15	-23	70,485	-0.03%
2020/05/22	76	33.78	83	34.02	33.35	-7	69,924	-0.01%
2020/05/21	23	33.45	27	33.84	33.65	-4	69,183	-0.01%
2020/05/20	125	32.97	48	33.28	32.70	77	68,662	0.11%	大買/
2020/05/19	200	33.40	203	32.66	33.50	-3	68,360	0.00%	大買/大賣/
2020/05/18	52	32.77	34	33.49	32.30	18	67,883	0.03%
2020/05/15	31	33.57	91	33.57	34.10	-60	67,270	-0.09%
2020/05/14	82	33.59	53	33.69	32.55	29	66,571	0.04%
2020/05/13	218	34.37	168	34.17	33.60	50	66,131	0.08%	大買/大賣/
2020/05/12	20	33.94	54	33.81	34.50	-34	65,016	-0.05%
2020/05/11	206	33.90	161	33.76	33.25	45	64,952	0.07%	大買/大賣/
2020/05/08	2	33.00	14	33.39	33.20	-12	64,286	-0.02%
2020/05/07	0	0.00	17	33.28	33.50	-17	64,040	-0.03%
2020/05/06	43	32.28	29	32.75	32.15	14	63,725	0.02%
2020/05/05	199	34.10	188	34.02	33.00	11	63,131	0.02%	大買/大賣/
2020/05/04	26	33.21	29	33.27	34.05	-3	62,617	0.00%
2020/04/30	36	33.11	45	32.90	33.05	-9	62,094	-0.01%
2020/04/29	47	32.00	266	31.89	32.10	-219	61,518	-0.36%	大賣/鉅額交易
2020/04/28	123	31.71	115	32.13	31.25	8	60,935	0.01%	大買/大賣/
2020/04/27	310	29.80	356	29.93	31.50	-46	59,408	-0.08%	大買/大賣/
2020/04/24	134	28.73	86	28.38	28.65	48	58,034	0.08%	大買/
2020/04/23	429	28.46	406	28.31	28.50	23	57,913	0.04%	大買/大賣/
2020/04/22	585	27.53	426	27.13	28.35	159	57,177	0.28%	大買/大賣/鉅額交易
2020/04/21	534	27.48	446	27.58	27.05	88	56,362	0.16%	大買/大賣/
2020/04/20	20	27.98	25	27.81	27.70	-5	55,798	-0.01%
2020/04/17	203	28.21	200	28.63	27.80	3	55,711	0.01%	大買/大賣/
2020/04/16	220	28.29	276	28.06	28.60	-56	54,579	-0.10%	大買/大賣/
2020/04/15	328	28.10	353	28.07	27.80	-25	54,265	-0.05%	大買/大賣/
2020/04/14	162	28.34	167	27.38	28.75	-5	53,103	-0.01%	大買/大賣/
2020/04/13	233	26.48	236	26.76	26.80	-3	52,502	-0.01%	大買/大賣/
2020/04/10	221	26.45	234	26.56	26.40	-13	52,164	-0.02%	大買/大賣/
2020/04/09	103	26.10	84	26.64	25.35	19	51,436	0.04%	大買/
2020/04/08	25	26.83	7	26.74	26.50	18	50,729	0.04%
2020/04/07	54	29.07	3	28.82	28.35	51	49,950	0.10%
2020/04/06	31	26.57	36	26.62	26.90	-5	50,020	-0.01%
2020/04/01	272	24.47	259	24.81	25.15	13	49,877	0.03%	大買/大賣/
2020/03/31	430	24.37	417	24.63	24.25	13	48,514	0.03%	大買/大賣/
2020/03/30	254	23.29	222	23.13	23.60	32	46,687	0.07%	大買/大賣/
2020/03/27	223	22.49	250	22.41	23.10	-27	45,112	-0.06%	大買/大賣/
2020/03/26	88	20.69	112	20.44	21.00	-24	43,532	-0.06%	大賣/
2020/03/25	230	19.88	243	19.92	20.20	-13	42,629	-0.03%	大買/大賣/
2020/03/24	72	18.58	91	18.65	18.85	-19	41,664	-0.05%
2020/03/23	28	17.08	29	17.26	17.75	-1	41,110	0.00%
2020/03/20	94	18.32	82	18.23	18.00	12	40,715	0.03%
2020/03/19	289	17.71	246	17.63	17.20	43	39,451	0.11%	大買/大賣/
2020/03/18	693	19.52	819	19.95	19.10	-126	38,401	-0.33%	大買/大賣/鉅額交易
2020/03/17	741	20.39	667	20.36	20.05	74	36,538	0.20%	大買/大賣/
2020/03/16	586	20.99	1,005	21.00	19.80	-419	34,930	-1.20%	大買/大賣/鉅額交易
2020/03/13	514	19.31	110	20.57	21.85	404	33,077	1.22%	大買/大賣/鉅額交易
2020/03/12	626	20.75	619	21.00	19.90	7	30,903	0.02%	大買/大賣/
2020/03/11	498	22.27	471	21.72	22.10	27	29,944	0.09%	大買/大賣/
2020/03/10	476	19.71	583	19.88	20.50	-107	27,942	-0.38%	大買/大賣/鉅額交易
2020/03/09	373	20.60	264	20.75	18.65	109	26,321	0.41%	大買/大賣/鉅額交易
2020/03/06	335	20.01	847	19.39	20.10	-512	24,818	-2.06%	大買/大賣/鉅額交易
2020/03/05	818	18.25	316	18.20	18.50	502	23,647	2.12%	大買/大賣/鉅額交易
2020/03/04	429	17.22	1,595	17.55	17.75	-1,166	22,811	-5.11%	大買/大賣/鉅額交易
2020/03/03	81	17.02	132	16.57	17.05	-51	21,797	-0.23%	大賣/
2020/03/02	46	15.38	11	15.29	15.50	35	21,006	0.17%
2020/02/27	1	15.10	33	15.35	14.80	-32	21,197	-0.15%
2020/02/26	14	15.47	44	15.61	15.45	-30	21,767	-0.14%
2020/02/25	55	15.63	55	15.67	15.95	0	22,681	0.00%
2020/02/24	2	15.95	5	16.05	15.65	-3	23,338	-0.01%
2020/02/21	258	16.20	1	16.20	16.10	257	23,798	1.08%	大買/鉅額交易
2020/02/20	23	15.86	35	15.84	15.85	-12	24,220	-0.05%
2020/02/19	4	15.79	8	15.71	15.70	-4	24,387	-0.02%
2020/02/18	1	15.75	0	0.00	15.70	1	24,726	0.00%
2020/02/17	1	15.50	0	0.00	15.55	1	24,570	0.00%
2020/02/14	26	15.68	19	15.72	15.75	7	24,439	0.03%
2020/02/13	10	15.54	2	15.50	15.25	8	24,131	0.03%
2020/02/12	27	15.21	226	15.50	15.50	-199	23,954	-0.83%	大賣/鉅額交易
2020/02/11	1	14.75	0	0.00	14.85	1	23,255	0.00%
2020/02/10	34	13.62	32	14.03	14.40	2	23,187	0.01%
2020/02/07	6	14.64	1	14.40	14.30	5	23,024	0.02%
2020/02/06	57	14.82	212	14.87	14.95	-155	22,816	-0.68%	大賣/鉅額交易
2020/02/05	119	14.81	70	15.18	14.40	49	22,607	0.22%	大買/
2020/02/04	9	15.09	11	15.04	15.00	-2	22,350	-0.01%
2020/02/03	117	14.19	60	14.00	14.35	57	23,078	0.25%	大買/
2020/01/31	13	15.35	6	15.35	15.30	7	22,970	0.03%
2020/01/30	11	16.60	80	16.50	16.20	-69	22,697	-0.30%
2020/01/20	17	17.99	22	18.05	18.00	-5	22,672	-0.02%
2020/01/17	40	17.76	46	17.95	18.00	-6	22,658	-0.03%
2020/01/16	155	17.82	431	17.97	17.70	-276	22,405	-1.23%	大買/大賣/鉅額交易
2020/01/15	0	0.00	260	18.10	18.10	-260	22,242	-1.17%	大賣/鉅額交易
2020/01/14	528	18.14	17.1	18.27	18.40	510.9	22,156	2.31%	大買/鉅額交易
2020/01/13	134	18.19	170	18.21	17.85	-36	21,854	-0.16%	大買/大賣/
2020/01/10	274	18.03	273	17.84	17.80	1	21,099	0.00%	大買/大賣/
2020/01/09	537	17.97	19	17.91	18.30	518	20,514	2.53%	大買/鉅額交易
2020/01/08	158	16.95	191	16.95	17.15	-33	19,878	-0.17%	大買/大賣/
2020/01/07	405	17.07	384	17.15	17.05	21	19,780	0.11%	大買/大賣/
2020/01/06	49	17.07	48	17.18	17.40	1	19,344	0.01%
2020/01/03	213	16.75	106	16.91	16.85	107	18,782	0.57%	大買/大賣/鉅額交易
2020/01/02	60	16.85	60	16.75	16.85	0	18,502	0.00%
2019/12/31	80	16.50	3	16.42	16.65	77	18,242	0.42%
2019/12/30	249	16.84	119	17.35	16.80	130	18,122	0.72%	大買/大賣/鉅額交易
2019/12/27	726	16.57	197	16.72	16.75	529	17,507	3.02%	大買/大賣/鉅額交易
2019/12/26	1	16.05	24	15.94	16.20	-23	17,016	-0.14%
2019/12/25	20	15.65	3	15.70	15.80	17	16,928	0.10%
2019/12/24	0	0.00	5	15.51	15.60	-5	17,015	-0.03%
2019/12/23	2	15.55	0	0.00	15.30	2	17,047	0.01%
2019/12/20	28	15.72	3	15.65	15.75	25	17,021	0.15%
2019/12/18	5	15.80	0	0.00	15.75	5	17,159	0.03%
2019/12/17	26	16.48	23	16.40	16.25	3	17,121	0.02%
2019/12/16	0	0.00	2	16.25	16.25	-2	17,244	-0.01%
2019/12/13	25	15.97	13	16.10	15.95	12	17,293	0.07%
2019/12/12	2	16.35	260	16.60	16.30	-258	17,347	-1.49%	大賣/鉅額交易
2019/12/11	147	16.78	145	16.55	16.50	2	17,921	0.01%	大買/大賣/
2019/12/10	258	16.35	0	0.00	16.55	258	17,896	1.44%	大買/鉅額交易
2019/12/09	62	16.31	61	16.50	16.30	1	18,240	0.01%
2019/12/06	9	16.37	283	16.30	16.35	-274	18,132	-1.51%	大賣/鉅額交易
2019/12/05	18	15.65	0	0.00	15.70	18	17,726	0.10%
2019/12/04	1	15.60	7	15.60	15.55	-6	18,063	-0.03%
2019/12/03	2	15.70	1	15.60	15.70	1	18,789	0.01%
2019/12/02	256	15.44	7	15.11	15.50	249	19,620	1.27%	大買/鉅額交易
2019/11/29	7	15.56	427	15.50	15.50	-420	19,782	-2.12%	大賣/鉅額交易
2019/11/28	65	15.84	60	15.65	15.60	5	20,209	0.02%
2019/11/27	280	16.25	283	15.97	16.10	-3	20,992	-0.01%	大買/大賣/
2019/11/26	460	16.13	40	16.20	16.15	420	21,042	2.00%	大買/鉅額交易
2019/11/25	243	16.43	244	16.54	16.25	-1	20,617	0.00%	大買/大賣/
2019/11/22	161	16.59	156	16.78	16.15	5	19,834	0.03%	大買/大賣/
2019/11/21	18	16.01	21	16.13	16.55	-3	18,704	-0.02%
2019/11/20	39	15.76	66	15.82	15.70	-27	17,910	-0.15%
2019/11/19	43	15.66	68	15.50	15.40	-25	17,547	-0.14%
2019/11/18	21	15.18	18	15.08	15.15	3	16,976	0.02%
2019/11/15	11	14.89	25	14.79	14.90	-14	16,709	-0.08%
2019/11/11	3	13.63	0	0.00	13.60	3	16,621	0.02%
2019/11/07	2	13.95	2	14.05	14.15	0	16,592	0.00%
2019/11/06	5	14.60	0	0.00	14.45	5	16,521	0.03%
2019/11/05	0	0.00	5	14.70	14.70	-5	16,498	-0.03%
2019/11/04	2	14.80	0	0.00	14.60	2	16,542	0.01%
2019/11/01	1	14.95	341	15.11	14.90	-340	16,438	-2.07%	大賣/鉅額交易
2019/10/31	791	15.53	439	15.49	15.35	352	16,321	2.16%	大買/大賣/鉅額交易
2019/10/30	5	14.85	5	15.05	15.00	0	15,333	0.00%
2019/10/29	7	14.81	60	15.00	14.45	-53	15,140	-0.35%
2019/10/28	368	14.93	318	15.06	14.90	50	15,233	0.33%	大買/大賣/
2019/10/25	7	14.80	2	14.80	14.80	5	15,513	0.03%
2019/10/24	1	14.80	11	14.75	14.75	-10	15,525	-0.06%
2019/10/23	2	14.73	0	0.00	14.70	2	15,859	0.01%
2019/10/22	0	0.00	5	14.80	14.55	-5	15,876	-0.03%
2019/10/17	1	14.65	1	14.55	14.55	0	15,948	0.00%
2019/10/15	5	14.60	55	14.45	14.70	-50	16,377	-0.31%
2019/10/14	0	0.00	2	14.35	14.25	-2	16,316	-0.01%
2019/10/09	50	13.80	0	0.00	13.60	50	16,563	0.30%
2019/10/07	0	0.00	21	13.90	13.90	-21	16,657	-0.13%
2019/10/03	1	14.10	0	0.00	14.10	1	16,608	0.01%
2019/10/02	1	14.10	1	14.10	14.15	0	16,566	0.00%
2019/09/27	0	0.00	45	13.70	13.80	-45	16,560	-0.27%
2019/09/25	1	14.35	0	0.00	14.35	1	16,418	0.01%
2019/09/24	10	14.55	0	0.00	14.55	10	16,485	0.06%
2019/09/23	3	14.77	2	14.70	14.80	1	16,398	0.01%
2019/09/20	25	14.66	23	14.61	14.70	2	16,339	0.01%
2019/09/19	0	0.00	1	14.55	14.50	-1	16,310	-0.01%
2019/09/17	20	15.00	3	15.05	15.00	17	16,088	0.11%
2019/09/16	20	15.19	197	15.16	15.10	-177	15,838	-1.12%	大賣/鉅額交易
2019/09/12	205	15.03	57	15.04	15.05	148	15,112	0.98%	大買/鉅額交易
2019/09/11	3	14.73	3	15.10	15.20	0	14,883	0.00%
2019/09/10	1	14.65	43	14.60	14.55	-42	14,308	-0.29%
2019/09/09	242	14.50	200	14.60	14.55	42	14,145	0.30%	大買/大賣/
2019/09/06	1	14.55	0	0.00	14.55	1	13,956	0.01%
2019/09/05	11	14.92	0	0.00	14.75	11	13,659	0.08%
2019/09/04	235	14.81	301	14.86	15.10	-66	13,004	-0.51%	大買/大賣/
2019/09/03	63	14.45	114	14.50	14.45	-51	12,321	-0.41%	大賣/
2019/09/02	123	14.58	60	14.45	14.80	63	11,884	0.53%	大買/
2019/08/30	108	14.46	27	14.14	14.45	81	11,134	0.73%	大買/
2019/08/29	1	13.55	10	13.60	13.45	-9	10,088	-0.09%
2019/08/28	0	0.00	10	12.90	12.90	-10	9,654	-0.10%
2019/08/23	0	0.00	11	13.39	13.15	-11	9,533	-0.12%
2019/08/22	2	13.30	4	13.35	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	18	13.11	13.15	-18	9,142	-0.20%
2019/08/19	2	12.95	2	13.00	12.80	0	9,010	0.00%
2019/08/16	2	12.80	0	0.00	12.80	2	8,950	0.02%
2019/08/15	10	12.05	8	12.69	12.90	2	8,846	0.02%
2019/08/14	3	12.40	0	0.00	12.35	3	8,724	0.03%
2019/08/13	10	12.30	0	0.00	12.15	10	8,759	0.11%
2019/08/12	14	12.54	0	0.00	12.50	14	8,864	0.16%
2019/08/08	0	0.00	10	12.65	12.70	-10	8,897	-0.11%
2019/08/05	15	12.27	0	0.00	11.95	15	8,779	0.17%
2019/08/02	10	12.75	0	0.00	12.25	10	8,777	0.11%
2019/07/31	0	0.00	30	13.17	13.45	-30	8,513	-0.35%
2019/07/30	45	13.72	15	13.40	13.40	30	8,395	0.36%
2019/07/29	307	14.02	331	14.10	13.85	-24	8,132	-0.30%	大買/大賣/
2019/07/25	2	13.60	36	13.69	13.40	-34	7,599	-0.45%
2019/07/24	20	13.10	6	12.90	12.95	14	7,238	0.19%
2019/07/22	4	13.50	0	0.00	13.60	4	7,202	0.06%
2019/07/19	40	13.26	0	0.00	13.05	40	7,063	0.57%
2019/07/18	0	0.00	30	13.45	13.05	-30	7,084	-0.42%
2019/07/17	12	13.15	35	13.14	13.30	-23	7,012	-0.33%
2019/07/16	3	12.90	25	12.61	12.90	-22	6,618	-0.33%
2019/07/15	40	12.52	5	12.70	12.65	35	6,514	0.54%
2019/07/11	5	12.10	6	12.06	12.20	-1	6,337	-0.02%
2019/07/05	0	0.00	4	12.20	12.05	-4	6,889	-0.06%
2019/07/04	0	0.00	12	11.91	12.00	-12	7,009	-0.17%
2019/07/01	0	0.00	9	12.11	11.95	-9	8,852	-0.10%
2019/06/28	2	11.70	0	0.00	11.65	2	8,811	0.02%
2019/06/27	10	11.72	7	11.78	11.75	3	8,918	0.03%
2019/06/26	7	11.61	11	11.61	11.50	-4	8,869	-0.05%
2019/06/25	11	12.03	5	12.29	11.80	6	8,900	0.07%
2019/06/24	0	0.00	10	11.90	12.00	-10	8,807	-0.11%
2019/06/21	1	11.90	1	12.05	11.85	0	8,900	0.00%
2019/06/20	2	11.95	8	12.00	11.95	-6	8,946	-0.07%
2019/06/19	6	11.92	13	11.81	11.85	-7	9,136	-0.08%
2019/06/14	5	11.75	0	0.00	11.65	5	9,679	0.05%
2019/06/13	5	11.76	1	11.75	11.75	4	9,785	0.04%
2019/06/12	40	11.67	4	11.71	11.65	36	9,772	0.37%
2019/06/11	5	11.10	18	11.43	11.90	-13	9,632	-0.13%
2019/06/10	0	0.00	6	10.85	10.85	-6	9,393	-0.06%
2019/06/05	5	10.90	5	10.95	10.90	0	9,494	0.00%
2019/06/03	8	11.00	0	0.00	10.90	8	9,638	0.08%
2019/05/31	3	11.20	0	0.00	11.10	3	9,664	0.03%
2019/05/30	12	11.15	0	0.00	11.10	12	9,733	0.12%
2019/05/23	0	0.00	2	10.90	10.80	-2	10,078	-0.02%
2019/05/22	3	11.20	3	11.15	11.25	0	10,184	0.00%
2019/05/21	0	0.00	24	10.70	11.10	-24	10,370	-0.23%
2019/05/20	10	11.43	16	11.48	11.10	-6	10,623	-0.06%
2019/05/17	2	12.15	2	11.95	11.90	0	10,694	0.00%
2019/05/16	3	11.87	2	11.95	11.75	1	10,831	0.01%
2019/05/14	1	11.55	0	0.00	11.50	1	11,395	0.01%
2019/05/13	2	11.73	2	11.40	11.40	0	11,535	0.00%
2019/05/10	21	12.10	1	11.75	11.75	20	11,519	0.17%
2019/05/09	5	12.10	0	0.00	12.10	5	11,449	0.04%
2019/05/08	1	12.45	1	12.60	12.70	0	11,407	0.00%
2019/05/07	5	12.59	9	12.65	12.55	-4	11,432	-0.03%
2019/05/06	7	12.47	1	12.70	12.40	6	11,457	0.05%
2019/05/03	7	12.90	18	12.86	12.95	-11	11,463	-0.10%
2019/05/02	12	12.90	9	12.90	12.95	3	11,512	0.03%
2019/04/30	1	12.25	1	12.30	12.50	0	11,828	0.00%
2019/04/29	15	12.57	5	12.45	12.50	10	11,953	0.08%
2019/04/24	6	13.33	0	0.00	13.25	6	12,252	0.05%
2019/04/23	26	13.50	1	13.85	13.50	25	12,744	0.20%
2019/04/19	3	13.70	0	0.00	13.65	3	12,811	0.02%
2019/04/18	1	13.85	3	14.00	13.55	-2	13,033	-0.02%
2019/04/17	13	14.25	0	0.00	13.95	13	13,250	0.10%
2019/04/16	1	14.20	4	14.20	14.20	-3	13,785	-0.02%
2019/04/15	2	14.20	3	14.00	14.00	-1	14,559	-0.01%
2019/04/12	13	14.32	10.1	14.40	13.90	2.9	14,618	0.02%
2019/04/11	32	14.25	1	14.15	14.15	31	14,573	0.21%
2019/04/10	10	14.97	0	0.00	14.60	10	14,472	0.07%
2019/04/09	12	15.58	131	15.04	14.80	-119	14,352	-0.83%	大賣/鉅額交易
2019/04/08	12	14.71	66	14.91	15.30	-54	13,921	-0.39%
2019/04/03	1	13.65	96	14.01	13.95	-95	13,527	-0.70%
2019/04/02	2	13.30	2.1	13.44	13.30	-0.1	13,461	0.00%
2019/04/01	7	13.39	0	0.00	13.40	7	13,529	0.05%
2019/03/29	22	13.25	0	0.00	13.25	22	13,551	0.16%
2019/03/28	20	13.05	0	0.00	13.05	20	13,781	0.15%
2019/03/27	1	13.45	1	13.50	13.50	0	13,798	0.00%
2019/03/26	10	13.80	0	0.00	13.55	10	13,781	0.07%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/22	0	0.00	11	14.40	14.10	-11	13,772	-0.08%
2019/03/21	22	14.34	11	14.26	14.15	11	13,846	0.08%
2019/03/20	63	14.55	7	14.34	14.30	56	13,962	0.40%
2019/03/19	31	13.90	2	13.90	13.80	29	13,686	0.21%
2019/03/18	2	13.90	1	13.95	13.85	1	14,141	0.01%
2019/03/12	0	0.00	15	13.65	13.50	-15	16,897	-0.09%
2019/03/11	1	13.70	0	0.00	13.60	1	17,158	0.01%
2019/03/06	11	14.14	1	14.00	14.05	10	17,767	0.06%
2019/03/05	1	14.00	11	14.29	14.00	-10	17,887	-0.06%
2019/03/04	10	14.15	20	14.10	14.20	-10	17,941	-0.06%
2019/02/26	1	14.00	1	14.20	14.00	0	18,108	0.00%
2019/02/25	0	0.00	12	14.20	14.10	-12	18,196	-0.07%
2019/02/22	20	14.10	0	0.00	14.05	20	18,265	0.11%
2019/02/20	21	14.34	1	14.60	14.20	20	18,544	0.11%
2019/02/19	36	14.39	10	14.75	14.40	26	18,906	0.14%
2019/02/15	11	14.42	10	14.32	14.10	1	19,524	0.01%
2019/02/14	30	14.26	51	14.32	14.10	-21	19,259	-0.11%
2019/02/13	7	13.90	13	13.84	13.65	-6	18,769	-0.03%
2019/02/12	13	13.83	10	13.65	13.90	3	18,572	0.02%
2019/02/11	0	0.00	2	13.30	13.40	-2	18,485	-0.01%
2019/01/30	10	13.25	0	0.00	13.25	10	18,532	0.05%
2019/01/29	20	13.25	13	13.13	13.25	7	18,576	0.04%
2019/01/28	1	13.35	2	13.28	13.25	-1	18,595	-0.01%
2019/01/25	1	13.30	1	13.20	13.15	0	18,707	0.00%
2019/01/24	2	13.35	0	0.00	13.25	2	18,874	0.01%
2019/01/22	104	13.32	105	13.61	13.10	-1	19,032	-0.01%	大買/大賣/
2019/01/21	237	13.94	240	14.09	13.90	-3	18,660	-0.02%	大買/大賣/
2019/01/18	166	13.90	50	13.80	13.90	116	18,513	0.63%	大買/鉅額交易
2019/01/17	246	13.82	235	13.97	13.75	11	18,514	0.06%	大買/大賣/
2019/01/16	63	13.80	208	13.69	13.90	-145	18,396	-0.79%	大賣/鉅額交易
2019/01/15	2	13.90	8	14.09	13.65	-6	18,118	-0.03%
2019/01/14	3	13.40	0	0.00	13.45	3	17,558	0.02%
2019/01/11	1	13.40	3	13.42	13.35	-2	17,517	-0.01%
2019/01/10	9	13.66	38	13.65	13.45	-29	17,403	-0.17%
2019/01/09	46	14.26	65	14.14	14.00	-19	17,156	-0.11%
2019/01/08	121	14.35	111	14.37	14.55	10	16,910	0.06%	大買/大賣/
2019/01/07	63	13.64	76	13.92	14.40	-13	16,250	-0.08%
2019/01/04	10	13.23	0	0.00	13.10	10	15,488	0.06%
2019/01/03	0	0.00	31	13.45	13.45	-31	15,492	-0.20%
2019/01/02	1	13.10	0	0.00	13.15	1	15,392	0.01%
2018/12/27	41	13.59	46	13.38	13.05	-5	15,497	-0.03%
2018/12/26	205	13.41	155	13.41	13.25	50	15,310	0.33%	大買/大賣/
2018/12/25	26	13.28	11	13.29	13.50	15	15,415	0.10%
2018/12/24	0	0.00	2	13.25	13.15	-2	15,171	-0.01%
2018/12/22	0	0.00	25	13.16	13.25	-25	15,044	-0.17%
2018/12/21	44	13.10	1	12.90	13.20	43	14,973	0.29%
2018/12/20	21	12.41	0	0.00	12.60	21	14,911	0.14%
2018/12/19	0	0.00	10	12.30	12.30	-10	14,834	-0.07%
2018/12/17	2	12.40	0	0.00	12.30	2	15,113	0.01%
2018/12/14	0	0.00	1	12.50	12.60	-1	15,534	-0.01%
2018/12/13	6	12.43	6	12.49	12.25	0	15,407	0.00%
2018/12/12	1	13.15	20	12.95	12.90	-19	15,294	-0.12%
2018/12/11	5	13.10	10	13.43	12.90	-5	15,285	-0.03%
2018/12/10	319	13.40	319	13.88	13.60	0	15,357	0.00%	大買/大賣/
2018/12/07	1	13.00	14	13.65	13.75	-13	14,342	-0.09%
2018/12/06	43	13.21	17	13.93	12.50	26	14,332	0.18%
2018/12/05	2	13.65	15	13.60	13.75	-13	14,145	-0.09%
2018/12/04	1	13.45	0	0.00	13.20	1	14,467	0.01%
2018/12/03	0	0.00	5	12.80	12.85	-5	14,798	-0.03%
2018/11/30	5	12.30	0	0.00	12.30	5	15,372	0.03%
2018/11/29	16	12.45	11	12.44	12.10	5	16,645	0.03%
2018/11/28	1	12.80	1	12.90	12.80	0	16,412	0.00%
2018/11/27	0	0.00	15	12.72	12.90	-15	16,444	-0.09%
2018/11/26	65	12.73	22	12.80	12.55	43	16,484	0.26%
2018/11/23	4	12.51	4	12.38	12.40	0	16,524	0.00%
2018/11/22	22	12.85	2	12.45	12.30	20	16,605	0.12%
2018/11/20	11	12.77	11	12.96	12.95	0	16,511	0.00%
2018/11/19	1	13.45	24	13.40	13.15	-23	16,536	-0.14%
2018/11/16	54	13.18	36	13.06	13.00	18	16,487	0.11%
2018/11/15	162	12.47	205	12.24	12.50	-43	16,133	-0.27%	大買/大賣/
2018/11/14	36	11.55	29	11.37	11.85	7	16,585	0.04%
2018/11/13	0	0.00	22	10.52	10.80	-22	17,751	-0.12%
2018/11/12	2	10.70	10	10.70	10.65	-8	18,723	-0.04%
2018/11/08	4	10.84	1	10.80	10.50	3	20,407	0.01%
2018/11/07	1	10.60	2	10.30	10.60	-1	20,800	0.00%
2018/11/06	8	10.47	7	10.32	10.15	1	20,844	0.00%
2018/11/02	20	10.30	0	0.00	10.30	20	20,935	0.10%
2018/11/01	18	10.69	9	10.25	10.65	9	20,773	0.04%
2018/10/31	0	0.00	37	10.12	10.20	-37	20,560	-0.18%
2018/10/30	6	9.91	2	9.87	9.86	4	20,460	0.02%
2018/10/29	20	9.35	0	0.00	9.10	20	20,271	0.10%
2018/10/25	2	9.66	0	0.00	9.43	2	20,159	0.01%
2018/10/24	21	10.14	21	10.04	10.05	0	20,069	0.00%
2018/10/23	3	10.10	0	0.00	10.05	3	20,000	0.01%
2018/10/22	1	10.05	1	10.10	10.25	0	19,977	0.00%
2018/10/17	2	10.35	2	10.53	10.35	0	19,788	0.00%
2018/10/11	0	0.00	1	9.85	9.77	-1	19,307	-0.01%
2018/10/09	2	11.03	1	10.85	10.85	1	19,114	0.01%
2018/10/08	6	11.01	1	11.10	11.15	5	19,037	0.03%
2018/10/05	12	10.79	12	10.83	11.05	0	18,940	0.00%
2018/10/04	1	11.75	0	0.00	11.50	1	18,673	0.01%
2018/10/03	22	11.68	30	11.77	11.45	-8	18,707	-0.04%
2018/10/02	4	12.35	0	0.00	12.20	4	18,322	0.02%
2018/10/01	10	12.55	0	0.00	12.50	10	18,207	0.05%
2018/09/28	2	12.20	3	12.32	12.30	-1	18,148	-0.01%
2018/09/27	19	12.39	8	12.43	12.30	11	18,060	0.06%
2018/09/26	4	12.50	0	0.00	12.30	4	17,822	0.02%
2018/09/25	13	12.30	13	12.39	12.55	0	17,762	0.00%
2018/09/21	7	12.71	221	12.66	12.45	-214	17,549	-1.22%	大賣/鉅額交易
2018/09/20	15	12.85	2,658	12.38	12.25	-2,643	17,320	-15.26%	大賣/鉅額交易
2018/09/19	6	13.28	4	13.33	13.05	2	16,795	0.01%
2018/09/18	36	13.27	10	13.35	13.30	26	16,584	0.16%
2018/09/17	40	13.50	0	0.00	13.50	40	16,401	0.24%
2018/09/14	3,228	13.78	357	13.80	14.00	2,871	16,153	17.77%	大買/大賣/鉅額交易
2018/09/13	1	13.20	2	12.93	13.20	-1	15,673	-0.01%
2018/09/12	56	13.30	55	13.83	13.20	1	15,263	0.01%
2018/09/11	170	13.65	160	13.61	13.90	10	14,759	0.07%	大買/大賣/
2018/09/10	108	13.37	50	13.59	13.05	58	14,108	0.41%	大買/
2018/09/07	51	14.79	51	14.93	14.45	0	13,489	0.00%
2018/09/06	120	14.89	63	15.23	14.70	57	12,912	0.44%	大買/
2018/09/05	353	15.82	323	16.81	15.10	30	12,083	0.25%	大買/大賣/
2018/09/04	0	0.00	17	15.93	16.05	-17	10,813	-0.16%
2018/09/03	10	15.65	10	15.90	15.65	0	10,756	0.00%
2018/08/31	15	16.42	25	16.41	16.70	-10	10,728	-0.09%
2018/08/30	20	16.28	50	16.14	16.00	-30	10,548	-0.28%
2018/08/29	20	16.25	22	16.06	16.10	-2	10,415	-0.02%
2018/08/28	10	15.10	0	0.00	15.20	10	10,336	0.10%
2018/08/27	51	14.83	6	15.06	15.10	45	10,217	0.44%
2018/08/24	33	15.39	15	15.50	15.05	18	10,035	0.18%
2018/08/23	79	16.00	36	15.37	16.00	43	9,818	0.44%
2018/08/22	3	15.07	1	15.05	15.05	2	9,524	0.02%
2018/08/21	533	15.49	532	14.34	15.30	1	9,321	0.01%	大買/大賣/
2018/08/20	893	14.12	3,195	14.42	14.20	-2,302	7,900	-29.14%	大買/大賣/鉅額交易
2018/08/17	321	13.91	965	13.94	14.30	-644	6,493	-9.92%	大買/大賣/鉅額交易
2018/08/16	152	12.18	1,315	12.81	13.00	-1,163	5,438	-21.38%	大買/大賣/鉅額交易
2018/08/15	550	11.81	579	11.95	12.20	-29	4,606	-0.63%	大買/大賣/
2018/08/14	1,917	10.99	309	10.88	11.25	1,608	3,657	43.96%	大買/大賣/鉅額交易
2018/08/13	23	10.36	433	10.20	10.25	-410	3,157	-12.99%	大賣/鉅額交易
2018/08/10	20	10.40	26	10.48	10.45	-6	3,020	-0.20%
2018/08/09	7	10.14	0	0.00	10.10	7	2,813	0.25%
2018/08/08	0	0.00	10	10.05	10.10	-10	2,782	-0.36%
2018/08/07	0	0.00	15	10.05	9.95	-15	2,805	-0.53%
2018/08/06	50	10.05	70	10.03	10.05	-20	2,794	-0.72%
2018/07/31	0	0.00	30	9.80	9.80	-30	2,855	-1.05%
2018/07/30	0	0.00	57	9.85	9.80	-57	2,858	-1.99%
2018/07/27	0	0.00	67	9.79	9.84	-67	2,843	-2.36%
2018/07/26	10	9.76	38	9.77	9.73	-28	2,815	-0.99%
2018/07/23	0	0.00	5	9.36	9.39	-5	2,814	-0.18%
2018/07/19	0	0.00	68	9.50	9.44	-68	2,820	-2.41%
2018/07/18	0	0.00	610	9.46	9.50	-610	2,835	-21.52%	大賣/鉅額交易
2018/07/17	8	9.48	2	9.46	9.46	6	2,836	0.21%
2018/07/13	70	9.53	0	0.00	9.54	70	2,858	2.45%
2018/07/12	10	9.50	1	9.54	9.44	9	2,863	0.31%
2018/07/11	22	9.51	36	9.71	9.54	-14	2,865	-0.49%
2018/07/05	0	0.00	1	9.57	9.27	-1	2,752	-0.04%
2018/07/03	1	9.86	1	9.68	9.68	0	2,733	0.00%
2018/07/02	0	0.00	2	9.96	9.88	-2	2,707	-0.07%
2018/06/28	1	9.80	0	0.00	9.76	1	2,699	0.04%
2018/06/26	1	9.91	0	0.00	9.98	1	2,759	0.04%
2018/06/22	15	10.25	5	10.19	10.05	10	2,749	0.36%
2018/06/19	41	10.20	0	0.00	10.20	41	2,617	1.57%
2018/06/15	0	0.00	1	10.50	10.40	-1	2,595	-0.04%
2018/06/14	653	10.43	9	10.41	10.40	644	2,573	25.02%	大買/鉅額交易
2018/06/13	551	10.48	175	10.32	10.25	376	2,509	14.98%	大買/大賣/鉅額交易
2018/06/12	1,638	10.61	49	10.66	10.60	1,589	2,438	65.17%	大買/鉅額交易
2018/06/11	818	10.19	0	0.00	10.40	818	2,359	34.67%	大買/鉅額交易
2018/06/08	50	10.05	51	10.20	10.10	-1	2,261	-0.04%
2018/06/07	0	0.00	1	9.95	9.91	-1	2,190	-0.05%
2018/06/05	10	9.90	0	0.00	9.71	10	2,141	0.47%
2018/06/01	2	9.41	0	0.00	9.40	2	1,942	0.10%
2018/05/30	0	0.00	2	9.29	9.24	-2	1,894	-0.11%
2018/05/29	0	0.00	10	9.43	9.35	-10	1,893	-0.53%
2018/05/28	5	9.23	0	0.00	9.23	5	1,853	0.27%
2018/05/25	1	9.20	1	9.13	9.15	0	1,854	0.00%
2018/05/22	0	0.00	1	9.15	9.15	-1	1,882	-0.05%
2018/05/21	1.6	9.14	0	0.00	9.18	1.6	1,896	0.08%
2018/05/18	0.4	9.00	0	0.00	9.03	0.4	1,890	0.02%
2018/05/08	12	9.54	13	9.58	9.50	-1	2,023	-0.05%
2018/05/07	1	9.50	0	0.00	9.41	1	1,984	0.05%
2018/04/30	0	0.00	5	9.42	9.43	-5	2,008	-0.25%
2018/04/27	5	9.25	0	0.00	9.25	5	2,030	0.25%
2018/04/24	5	9.60	0	0.00	9.48	5	2,111	0.24%
2018/04/16	0	0.00	5	10.10	9.92	-5	2,411	-0.21%
2018/04/13	6	10.34	2	10.15	10.10	4	2,454	0.16%
2018/04/12	2	9.88	8	9.96	10.00	-6	2,602	-0.23%
2018/04/11	0	9.65	3	9.70	9.72	-3	2,541	-0.12%
2018/04/09	5	9.70	0	0.00	9.63	5	2,626	0.19%
2018/04/03	0	0.00	5	9.64	9.70	-5	2,664	-0.19%
2018/03/30	0	0.00	1	9.82	9.80	-1	2,785	-0.04%
2018/03/29	3	10.05	0	0.00	9.83	3	2,842	0.11%
2018/03/27	1	9.60	1	9.69	9.72	0	2,932	0.00%
2018/03/15	50	10.05	51	10.19	10.00	-1	3,989	-0.03%
2018/03/13	11	9.90	0	0.00	9.85	11	3,952	0.28%
2018/03/02	0	0.00	1	9.46	9.46	-1	4,611	-0.02%
2018/02/22	1	9.38	0	0.00	9.38	1	4,810	0.02%
2018/02/09	2	8.43	2	8.64	8.60	0	4,999	0.00%
2018/02/08	2	9.02	2	9.05	9.02	0	5,019	0.00%
2018/02/06	4	9.39	2	9.04	9.05	2	5,226	0.04%
2018/01/18	0	0.00	4	10.45	10.35	-4	6,762	-0.06%
2018/01/16	0	0.00	6	10.40	10.55	-6	6,963	-0.09%
2018/01/11	6	10.55	6	10.65	10.45	0	6,785	0.00%
2018/01/10	2	10.50	0	0.00	10.45	2	6,692	0.03%
2018/01/09	10	10.80	10	11.05	10.75	0	6,613	0.00%
2018/01/08	50	11.05	50	11.10	10.90	0	6,553	0.00%
2018/01/04	0	0.00	2	10.70	10.65	-2	6,308	-0.03%
2018/01/03	2	10.60	0	0.00	10.60	2	6,260	0.03%