金像電 (2368)-元大-大益券商分點個股進出

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
196.0
漲跌
▼9.0
漲幅
-4.39%
成交量
7,734張
產業
上市電子零組件類股
1484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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/19	9	197.78	2	197.00	196.00	7	9,531	0.07%
2024/04/18	2	203.00	6	205.17	205.00	-4	9,488	-0.04%
2024/04/17	9.1	202.00	1	201.00	201.50	8.1	9,472	0.09%
2024/04/16	6	201.33	0	0.00	201.50	6	9,455	0.06%
2024/04/15	6	225.05	0	0.00	212.50	6	9,443	0.06%
2024/04/12	1	229.00	0	0.00	229.50	1	9,313	0.01%
2024/04/11	6	228.67	2	229.50	229.50	4	9,337	0.04%
2024/04/10	11	235.59	3	233.00	230.50	8	9,333	0.09%
2024/04/09	4.1	235.62	1	238.50	237.00	3.1	9,352	0.03%
2024/04/08	15	245.50	9.1	246.29	242.50	5.9	9,345	0.06%
2024/04/03	2.1	234.40	7.2	239.41	241.00	-5.1	9,259	-0.05%
2024/04/02	6.1	235.65	0	0.00	234.00	6.1	9,240	0.07%
2024/04/01	0	0.00	0.2	247.00	245.00	-0.2	9,145	0.00%
2024/03/29	4	246.25	4.1	248.90	245.50	-0.1	9,152	0.00%
2024/03/28	0.6	243.69	0.1	247.21	244.50	0.6	9,107	0.01%
2024/03/27	8.1	252.68	6.3	252.02	251.00	1.9	9,052	0.02%
2024/03/26	1.1	248.53	1	242.26	242.00	0.1	8,927	0.00%
2024/03/25	3	248.84	1.2	251.88	247.50	1.9	8,912	0.02%
2024/03/22	20	244.50	29	244.66	247.50	-9	8,866	-0.10%
2024/03/21	7.1	234.79	12	235.46	233.50	-4.9	8,668	-0.06%
2024/03/20	1.1	231.48	1	232.00	229.50	0.1	8,699	0.00%
2024/03/19	7.1	232.23	1	239.50	229.50	6.1	8,751	0.07%
2024/03/18	6	236.33	6	239.00	238.00	0	8,684	0.00%
2024/03/15	35	231.29	39.1	231.98	232.50	-4.1	8,689	-0.05%
2024/03/14	4.2	225.18	2	221.75	220.50	2.2	8,659	0.03%
2024/03/13	10.2	236.10	9	235.78	229.00	1.2	8,739	0.01%
2024/03/12	9.2	242.14	4	243.50	242.50	5.2	8,651	0.06%
2024/03/11	1	254.49	1	248.53	248.00	0	8,593	0.00%
2024/03/08	1.2	251.30	1.1	249.51	249.50	0.1	8,641	0.00%
2024/03/07	11.5	270.35	1	252.50	252.50	10.5	8,595	0.12%
2024/03/06	15	270.60	10.2	271.00	274.50	4.9	8,335	0.06%
2024/03/05	2	264.03	6	265.00	265.50	-4	8,341	-0.05%
2024/03/04	5.1	262.94	5.1	265.46	259.00	0.1	8,359	0.00%
2024/03/01	7.1	262.58	5	264.00	261.50	2	8,322	0.02%
2024/02/27	0.3	254.85	1.2	257.61	252.50	-1	8,255	-0.01%
2024/02/26	0	261.50	1.5	260.57	261.50	-1.5	8,170	-0.02%
2024/02/23	23.3	262.77	29.6	263.90	262.00	-6.3	8,128	-0.08%
2024/02/22	12.4	259.77	14	261.71	255.50	-1.6	8,003	-0.02%
2024/02/21	21	257.95	17	259.23	259.50	4	7,836	0.05%
2024/02/20	14.3	258.29	17.2	259.14	261.50	-2.8	7,793	-0.04%
2024/02/19	14.4	270.46	6.1	277.71	265.00	8.3	7,781	0.11%
2024/02/16	11.1	274.42	6.1	276.60	275.00	5	7,674	0.06%
2024/02/15	7.1	270.55	5.1	268.07	273.00	2.1	7,656	0.03%
2024/02/05	17.2	248.17	19	247.66	248.50	-1.8	7,528	-0.02%
2024/02/02	19.1	239.68	20.1	241.11	241.00	-1	7,755	-0.01%
2024/02/01	10	229.50	5	230.50	231.50	5	7,649	0.07%
2024/01/31	12.1	232.23	12	235.21	229.00	0.1	7,741	0.00%
2024/01/30	8	231.13	14.6	232.72	234.00	-6.6	7,738	-0.08%
2024/01/29	0	222.98	7	222.93	224.50	-7	7,520	-0.09%
2024/01/26	7.1	219.98	1	220.50	216.50	6.1	7,612	0.08%
2024/01/25	11	221.87	17.3	223.58	222.50	-6.2	7,651	-0.08%
2024/01/24	1	219.46	1	222.50	216.50	0	7,583	0.00%
2024/01/23	2	219.25	2	222.71	221.50	0	7,645	0.00%
2024/01/22	7.6	216.63	8	218.44	222.00	-0.4	7,580	-0.01%
2024/01/19	1	204.00	0	204.00	204.00	1	7,423	0.01%
2024/01/18	0	202.30	0	0.00	200.50	0	7,433	0.00%
2024/01/15	5	215.50	13	213.85	216.00	-8	7,379	-0.11%
2024/01/11	6	206.00	7	206.28	206.00	-1	7,457	-0.01%
2024/01/10	11	196.92	13	198.73	200.00	-2	7,509	-0.03%
2024/01/09	5	199.30	2	200.19	195.50	3	7,541	0.04%
2024/01/08	17.1	206.11	16	207.94	204.50	1.1	7,519	0.01%
2024/01/05	5	209.80	0	0.00	205.50	5	7,562	0.07%
2024/01/04	1	216.50	0	0.00	213.00	1	7,600	0.01%
2024/01/03	1	217.00	3	218.50	218.50	-2	7,637	-0.03%
2024/01/02	0.1	219.00	0	0.00	218.00	0.1	7,643	0.00%
2023/12/29	7	218.50	9	217.67	218.00	-2	7,716	-0.03%
2023/12/28	3	217.83	2	221.25	214.50	1	7,853	0.01%
2023/12/27	3.3	215.74	2	216.50	217.00	1.3	8,073	0.02%
2023/12/26	3.2	212.72	5	214.30	215.50	-1.8	8,392	-0.02%
2023/12/25	0	0.00	0	214.00	213.50	0	8,610	0.00%
2023/12/22	26.5	216.70	29	216.21	217.00	-2.5	8,705	-0.03%
2023/12/21	0	208.50	0	0.00	210.50	0	8,828	0.00%
2023/12/18	1	214.53	0	0.00	216.00	1	9,215	0.01%
2023/12/15	1.1	216.73	0	219.00	215.50	1.1	9,288	0.01%
2023/12/14	11	226.05	11	228.36	220.00	0	9,289	0.00%
2023/12/13	10	223.60	11	224.91	223.50	-1	9,307	-0.01%
2023/12/12	0.1	221.54	0	222.50	219.50	0.1	9,358	0.00%
2023/12/11	16.2	228.45	0	225.00	220.50	16.2	9,350	0.17%
2023/12/08	16	238.56	19.3	237.62	238.00	-3.2	9,317	-0.03%
2023/12/07	0	0.00	1.2	226.24	224.50	-1.2	9,137	-0.01%
2023/12/06	0	0.00	8.2	219.66	223.50	-8.2	9,168	-0.09%
2023/12/05	4.3	214.83	1	217.95	212.00	3.2	9,163	0.04%
2023/12/04	5.2	231.27	5	233.99	224.00	0.2	9,137	0.00%
2023/12/01	3.1	228.01	1	227.50	229.50	2.1	9,393	0.02%
2023/11/30	6.1	229.41	7.2	230.85	228.00	-1.1	9,479	-0.01%
2023/11/29	7	225.36	16.1	224.10	225.00	-9.1	9,460	-0.10%
2023/11/28	14	216.89	10	218.40	217.50	4	9,624	0.04%
2023/11/27	0.1	212.48	0	0.00	211.50	0.1	9,746	0.00%
2023/11/24	42	217.20	41	219.12	217.50	1	9,920	0.01%
2023/11/23	0	219.13	0	0.00	215.50	0	9,995	0.00%
2023/11/21	7	227.07	7	229.70	225.00	0	10,258	0.00%
2023/11/20	0	0.00	0	224.00	223.50	0	10,564	0.00%
2023/11/17	0.1	221.50	1	221.50	221.50	-1	10,825	-0.01%
2023/11/16	9.1	221.91	8	219.76	220.50	1.1	10,939	0.01%
2023/11/15	5.1	230.52	5.3	234.24	229.00	-0.2	10,990	0.00%
2023/11/14	37.1	231.50	40.4	230.10	232.00	-3.4	11,656	-0.03%
2023/11/13	14	218.46	7	219.56	217.00	7	12,092	0.06%
2023/11/10	18.2	221.23	17.1	221.07	220.50	1.1	12,229	0.01%
2023/11/09	6.1	212.06	6	213.58	215.00	0.1	12,137	0.00%
2023/11/08	2	201.82	10	204.40	209.00	-8	12,248	-0.07%
2023/11/07	7	199.93	5	203.00	200.00	2	12,491	0.02%
2023/11/06	0	0.00	0	194.93	197.50	0	12,660	0.00%
2023/11/03	1.1	190.01	4	189.25	189.00	-2.9	12,868	-0.02%
2023/11/02	7.2	183.28	9	184.11	184.00	-1.8	12,928	-0.01%
2023/11/01	1	175.50	0	0.00	177.00	1	13,071	0.01%
2023/10/31	2	179.00	0	0.00	176.00	2	13,190	0.02%
2023/10/27	6	187.17	4	187.50	186.50	2	13,444	0.01%
2023/10/26	3	191.66	0	0.00	187.00	3	13,636	0.02%
2023/10/25	1.1	200.53	0	202.50	200.50	1.1	13,652	0.01%
2023/10/24	0	0.00	0	195.00	201.50	0	13,863	0.00%
2023/10/23	3	192.83	3	191.67	192.50	0	13,959	0.00%
2023/10/20	5	190.80	4	191.50	192.50	1	14,232	0.01%
2023/10/19	2	197.50	2	198.50	197.50	0	14,457	0.00%
2023/10/18	0.1	200.50	0	0.00	198.50	0.1	14,624	0.00%
2023/10/17	3	210.50	2	212.26	207.50	1	14,675	0.01%
2023/10/16	6	216.33	1	215.50	215.00	5	14,732	0.03%
2023/10/13	8.1	221.40	11	222.95	223.00	-2.9	14,818	-0.02%
2023/10/12	17	222.97	25	224.34	223.50	-8	14,832	-0.05%
2023/10/11	0	0.00	0	218.50	218.00	0	14,997	0.00%
2023/10/06	7	223.36	7	226.29	221.00	0	15,293	0.00%
2023/10/05	1	221.00	0.2	221.42	222.50	0.8	15,490	0.01%
2023/10/04	28	219.16	29	216.74	221.00	-1	15,730	-0.01%
2023/10/03	18	221.39	26.3	222.67	219.00	-8.3	15,759	-0.05%
2023/10/02	47.1	221.62	33	223.21	215.50	14.1	15,638	0.09%
2023/09/28	14.1	219.85	38.2	217.22	219.50	-24.1	15,485	-0.16%
2023/09/27	16	209.22	37.2	208.85	211.50	-21.2	15,348	-0.14%
2023/09/26	45	208.46	22	211.55	204.00	23	15,546	0.15%
2023/09/25	35	213.57	23	213.35	211.00	12	15,739	0.08%
2023/09/22	2.1	196.40	2	196.51	201.00	0.1	15,794	0.00%
2023/09/21	0	189.50	1	195.00	195.00	-1	15,813	-0.01%
2023/09/20	0	0.00	0	195.00	193.50	0	15,888	0.00%
2023/09/19	0	0.00	0.1	190.00	190.00	-0.1	15,919	0.00%
2023/09/18	0.2	197.11	0.1	192.69	193.00	0.1	15,947	0.00%
2023/09/15	2.1	202.19	1	202.99	203.50	1.1	15,915	0.01%
2023/09/14	2	198.00	1	199.00	199.50	1	16,237	0.01%
2023/09/13	6.1	195.54	6.1	195.06	194.00	0	16,324	0.00%
2023/09/12	2	199.75	2.2	201.36	200.00	-0.2	16,419	0.00%
2023/09/11	2.3	200.95	2.1	198.84	199.00	0.3	16,718	0.00%
2023/09/08	6	208.00	7	205.64	208.50	-1	16,660	-0.01%
2023/09/07	14.2	210.75	8	210.81	209.50	6.2	16,783	0.04%
2023/09/06	18.1	217.63	24.2	218.10	216.50	-6	16,895	-0.04%
2023/09/05	2.2	207.47	4	208.50	208.00	-1.9	16,863	-0.01%
2023/09/04	3	203.83	2	205.75	206.00	1	16,963	0.01%
2023/09/01	16.3	207.85	4	204.88	201.00	12.3	17,167	0.07%
2023/08/31	2	212.25	6.1	212.11	215.50	-4.1	17,119	-0.02%
2023/08/30	13	209.16	17	210.12	208.50	-4	17,335	-0.02%
2023/08/29	5	205.50	0	0.00	201.00	5	17,494	0.03%
2023/08/28	5	203.79	4	201.88	202.00	1	17,497	0.01%
2023/08/25	3	208.67	2.2	207.72	207.00	0.9	17,578	0.00%
2023/08/24	29.1	218.98	33	218.86	216.50	-4	17,675	-0.02%
2023/08/23	17.1	207.88	17	207.91	209.00	0.1	17,478	0.00%
2023/08/22	21	202.69	21.2	205.22	201.50	-0.2	17,694	0.00%
2023/08/21	8.1	205.37	8	205.68	201.50	0	18,190	0.00%
2023/08/18	69.1	207.26	60	207.82	203.50	9.1	18,218	0.05%
2023/08/17	46.1	196.71	54.5	197.20	206.50	-8.4	17,771	-0.05%
2023/08/16	28	184.77	28.1	185.25	188.00	-0.1	17,637	0.00%
2023/08/15	9	180.95	11.1	180.50	180.00	-2.1	18,217	-0.01%
2023/08/14	22.2	175.62	14	176.11	173.50	8.2	18,299	0.04%
2023/08/11	4	174.87	5	175.80	178.50	-1	18,279	-0.01%
2023/08/10	2.3	169.74	2.3	166.15	166.50	-0.1	18,003	0.00%
2023/08/09	2.1	175.79	11.8	175.48	179.00	-9.7	17,778	-0.05%
2023/08/08	22	169.66	27	170.83	172.00	-5	17,596	-0.03%
2023/08/07	18	167.00	9	165.11	168.00	9	17,423	0.05%
2023/08/04	2.1	157.74	2	158.00	158.50	0.1	17,245	0.00%
2023/08/02	1.1	165.47	0.1	158.39	157.50	0.9	17,111	0.01%
2023/08/01	3.1	164.18	2	164.52	165.00	1	16,979	0.01%
2023/07/31	1.1	170.01	2	171.01	169.50	-0.9	16,856	-0.01%
2023/07/28	4	177.25	2	177.00	178.50	2	16,700	0.01%
2023/07/27	13	176.81	6	178.33	176.00	7	16,663	0.04%
2023/07/26	1.2	175.75	1	179.50	174.50	0.2	16,436	0.00%
2023/07/25	15.5	186.52	18	185.93	177.00	-2.6	16,360	-0.02%
2023/07/24	16	185.69	12.3	187.01	188.50	3.7	16,090	0.02%
2023/07/21	8	179.38	6	180.92	181.00	2	15,856	0.01%
2023/07/20	7	172.79	7	173.36	175.50	0	15,743	0.00%
2023/07/19	7	174.64	3	172.33	171.50	4	15,678	0.03%
2023/07/18	15	177.70	25	180.28	178.00	-10	15,619	-0.06%
2023/07/17	19.5	178.36	7.2	177.57	176.50	12.3	15,444	0.08%
2023/07/14	18.1	178.56	18	180.97	182.00	0.1	15,399	0.00%
2023/07/13	11.1	183.21	13.5	182.59	180.00	-2.4	15,223	-0.02%
2023/07/12	4	167.13	4.1	168.85	170.00	0	15,013	0.00%
2023/07/11	4.1	160.55	20	159.93	163.50	-16	14,816	-0.11%
2023/07/10	1.1	153.43	7	154.57	155.00	-6	14,581	-0.04%
2023/07/07	2	149.00	0	149.50	148.50	2	14,598	0.01%
2023/07/06	3	149.50	2	149.25	149.00	1	14,706	0.01%
2023/07/05	4	154.38	2.1	155.48	154.50	1.9	14,620	0.01%
2023/07/04	17	158.18	13	155.77	155.50	4	14,613	0.03%
2023/07/03	17	153.15	20.3	150.70	153.00	-3.3	14,426	-0.02%
2023/06/30	44.1	143.86	52.3	143.11	146.00	-8.2	14,134	-0.06%
2023/06/29	14.3	139.19	12	140.58	139.00	2.3	13,829	0.02%
2023/06/28	1.1	138.08	6	139.00	138.00	-5	13,872	-0.04%
2023/06/27	3	135.33	1	135.09	135.00	2	13,928	0.01%
2023/06/26	4	139.38	1	138.50	138.50	3	13,986	0.02%
2023/06/21	28	142.55	16.1	143.50	142.00	11.9	13,981	0.09%
2023/06/20	19.1	143.28	24	143.73	142.00	-4.9	14,126	-0.03%
2023/06/19	26.2	139.67	26	140.85	140.00	0.2	14,288	0.00%
2023/06/16	14.2	140.10	15.1	141.40	139.50	-0.9	14,268	-0.01%
2023/06/15	34	137.22	28.1	138.21	138.00	5.9	14,089	0.04%
2023/06/14	5	135.90	4	135.75	134.50	1	13,778	0.01%
2023/06/13	16	135.72	13.1	137.04	136.00	3	13,742	0.02%
2023/06/12	11.1	136.50	2	136.25	135.00	9	13,569	0.07%
2023/06/09	20.1	139.00	32.1	138.75	139.00	-12	13,416	-0.09%
2023/06/08	23	134.13	21	135.67	133.00	2	13,188	0.02%
2023/06/07	19	133.77	20	134.95	134.50	-1	13,041	-0.01%
2023/06/06	16	129.41	20	129.80	130.00	-4	13,003	-0.03%
2023/06/05	19.1	133.29	17	131.91	133.00	2.1	12,873	0.02%
2023/06/02	17.1	128.89	17	126.85	128.00	0.1	12,646	0.00%
2023/06/01	5	122.50	5	123.40	125.00	0	12,322	0.00%
2023/05/31	4	122.88	0	0.00	122.00	4	12,268	0.03%
2023/05/30	32	123.69	43	123.81	125.00	-11	12,147	-0.09%
2023/05/29	26	121.60	16	123.38	121.50	10	12,068	0.08%
2023/05/26	27	124.06	7	123.29	121.50	20	12,263	0.16%
2023/05/25	8	118.31	45.5	118.97	122.50	-37.5	11,877	-0.32%
2023/05/24	5	109.60	3	110.49	111.50	2	11,324	0.02%
2023/05/23	37	111.62	10	113.50	110.50	27	11,271	0.24%
2023/05/22	15	113.63	12	113.92	113.50	3	11,155	0.03%
2023/05/19	17	111.32	57.5	110.76	113.50	-40.5	10,654	-0.38%
2023/05/18	21	101.28	48.1	101.64	103.50	-27	9,916	-0.27%
2023/05/17	6.3	97.26	16	98.03	97.90	-9.7	9,528	-0.10%
2023/05/16	3	95.30	0	0.00	95.10	3	9,364	0.03%
2023/05/15	0	0.00	4	96.05	96.70	-4	9,348	-0.04%
2023/05/12	7	93.66	9	93.80	95.50	-2	9,433	-0.02%
2023/05/11	3	95.33	0	0.00	95.00	3	9,485	0.03%
2023/05/10	5	96.24	3	96.87	96.20	2	9,558	0.02%
2023/05/09	23	97.43	21	98.32	97.30	2	9,660	0.02%
2023/05/08	17	97.56	0	0.00	97.20	17	9,808	0.17%
2023/05/05	5	97.84	16	97.61	98.10	-11	9,896	-0.11%
2023/05/04	20	96.50	2	97.40	96.70	18	10,067	0.18%
2023/05/03	4	97.35	0	0.00	96.70	4	10,151	0.04%
2023/05/02	1	98.50	1	98.30	98.20	0	10,195	0.00%
2023/04/28	3	99.00	0	0.00	98.60	3	10,223	0.03%
2023/04/27	0	97.40	1	98.30	98.50	-1	10,153	-0.01%
2023/04/26	0	0.00	12	98.46	98.40	-12	10,172	-0.12%
2023/04/25	29	98.21	0	0.00	96.40	29	10,097	0.29%
2023/04/24	1	100.50	10	100.50	101.50	-9	10,049	-0.09%
2023/04/21	11	98.72	0.1	98.20	98.20	11	10,022	0.11%
2023/04/20	21	99.81	21	100.71	100.00	0	10,003	0.00%
2023/04/19	11	102.36	12	103.50	101.50	-1	10,094	-0.01%
2023/04/18	2	101.75	1	101.00	101.50	1	10,103	0.01%
2023/04/17	17	102.56	23	101.85	102.50	-6	10,135	-0.06%
2023/04/14	13	99.62	1	101.51	99.20	12	10,082	0.12%
2023/04/13	4.1	100.72	15	100.33	99.30	-10.9	10,044	-0.11%
2023/04/12	14	101.18	16	101.94	102.50	-2	9,937	-0.02%
2023/04/11	24	103.31	51	103.10	103.00	-27	9,756	-0.28%
2023/04/10	7	97.43	25	97.60	98.80	-18	9,568	-0.19%
2023/04/07	14	94.86	12	94.88	95.30	2	9,463	0.02%
2023/04/06	27	93.99	14	94.61	94.10	13	9,350	0.14%
2023/03/31	13	97.75	13.1	98.47	97.30	-0.1	9,237	0.00%
2023/03/30	0	0.00	2	98.00	97.80	-2	9,224	-0.02%
2023/03/29	10	97.50	0	0.00	96.70	10	9,142	0.11%
2023/03/28	22	97.25	22	98.15	97.70	0	9,014	0.00%
2023/03/27	0	0.00	38	96.50	98.00	-38	8,784	-0.43%
2023/03/24	14	93.65	12	94.33	94.00	2	8,744	0.02%
2023/03/23	26	94.25	15	95.54	93.20	11	8,620	0.13%
2023/03/22	43	95.39	64.4	95.59	95.40	-21.4	8,401	-0.26%
2023/03/21	11	91.22	21	91.67	92.50	-10	7,819	-0.13%
2023/03/20	2	90.00	0	0.00	90.20	2	7,651	0.03%
2023/03/17	0	0.00	4	88.80	89.50	-4	7,608	-0.05%
2023/03/16	3	87.10	1	86.80	86.80	2	7,566	0.03%
2023/03/15	1	88.30	0	0.00	88.20	1	7,605	0.01%
2023/03/14	1.2	88.93	2	88.85	88.10	-0.9	7,634	-0.01%
2023/03/13	10	87.61	6	88.70	89.30	4	7,659	0.05%
2023/03/10	5	87.68	4	88.05	87.70	1	7,646	0.01%
2023/03/09	22	89.28	13.3	88.99	89.40	8.7	7,705	0.11%
2023/03/08	14	92.66	5	92.86	92.50	9	7,507	0.12%
2023/03/07	4.1	92.48	19	92.58	93.00	-15	7,641	-0.20%
2023/03/06	16	91.36	4	91.40	90.90	12	7,540	0.16%
2023/03/03	5	90.52	7	90.77	90.40	-2	7,685	-0.03%
2023/03/02	18	89.42	14	89.97	89.90	4	7,714	0.05%
2023/03/01	7	90.94	2.1	91.63	90.80	4.9	7,713	0.06%
2023/02/24	14	91.49	50.1	90.89	92.10	-36.1	7,631	-0.47%
2023/02/23	0	88.80	11	88.59	89.00	-11	7,430	-0.15%
2023/02/22	3	86.87	0	87.30	87.10	3	7,565	0.04%
2023/02/21	14.1	89.13	18	89.87	88.60	-3.9	7,570	-0.05%
2023/02/20	17	89.11	16	88.78	88.50	1	7,537	0.01%
2023/02/17	16	86.49	13	87.09	87.70	3	7,443	0.04%
2023/02/16	5	87.84	18	88.29	88.10	-13	7,570	-0.17%
2023/02/15	0.2	87.11	3.1	87.33	87.10	-2.9	7,865	-0.04%
2023/02/14	4.1	86.71	10	86.85	86.50	-5.9	8,028	-0.07%
2023/02/13	6	86.07	6	86.13	86.50	0	8,196	0.00%
2023/02/10	34	86.52	11	86.53	85.10	23	8,434	0.27%
2023/02/09	16.1	86.56	5	86.90	86.90	11.1	8,363	0.13%
2023/02/08	15	87.61	4	87.85	87.80	11	8,250	0.13%
2023/02/07	19.1	87.73	0	0.00	88.00	19.1	8,254	0.23%
2023/02/06	10	90.52	0	0.00	89.50	10	8,203	0.12%
2023/02/03	15	94.00	6	93.93	93.40	9	8,194	0.11%
2023/02/02	11	92.54	30	91.95	93.50	-19	8,215	-0.23%
2023/02/01	2	88.50	6	88.67	89.10	-4	8,135	-0.05%
2023/01/31	4.2	86.89	0	0.00	87.30	4.2	8,206	0.05%
2023/01/30	3	88.27	0	0.00	88.00	3	8,258	0.04%
2023/01/17	0.1	88.10	0	0.00	88.00	0.1	8,342	0.00%
2023/01/16	29	88.52	15	88.70	88.70	14	8,462	0.17%
2023/01/13	10	88.80	11	89.22	89.30	-1	8,529	-0.01%
2023/01/12	13	88.45	10	89.00	88.60	3	8,742	0.03%
2023/01/11	2.1	92.07	3.1	92.72	90.90	-1	8,825	-0.01%
2023/01/10	1	92.20	2.3	92.02	91.80	-1.3	8,935	-0.01%
2023/01/09	2	90.05	4	89.98	91.00	-2	9,201	-0.02%
2023/01/06	2	86.25	4	86.40	87.20	-2	9,460	-0.02%
2023/01/05	3	85.33	2	86.75	85.20	1	9,816	0.01%
2023/01/04	3	87.33	0	0.00	87.00	3	9,979	0.03%
2023/01/03	0	0.00	27	88.80	89.20	-27	10,081	-0.27%
2022/12/30	22	87.40	3	87.40	86.80	19	10,259	0.19%
2022/12/29	0	0.00	1	87.00	87.00	-1	10,578	-0.01%
2022/12/28	13	88.06	0	85.90	85.80	13	10,960	0.12%
2022/12/27	0	0.00	12	89.68	89.70	-12	11,165	-0.11%
2022/12/26	10	88.90	0	0.00	89.00	10	11,494	0.09%
2022/12/23	11	88.04	12	88.29	88.40	-1	11,992	-0.01%
2022/12/22	3	90.27	1	89.70	89.40	2	12,229	0.02%
2022/12/21	30	90.48	27	90.50	90.20	3	12,393	0.02%
2022/12/19	0	0.00	2	95.10	95.10	-2	12,955	-0.02%
2022/12/16	12	94.53	10	95.50	95.70	2	13,483	0.01%
2022/12/15	10	97.00	0	0.00	96.60	10	13,535	0.07%
2022/12/14	0	0.00	10	96.80	97.00	-10	13,841	-0.07%
2022/12/13	0	94.80	0	0.00	95.00	0	14,007	0.00%
2022/12/12	0	0.00	1	95.00	95.50	-1	14,126	-0.01%
2022/12/09	2	96.10	0	0.00	95.50	2	14,169	0.01%
2022/12/08	0	95.80	1	95.00	95.20	-1	14,202	-0.01%
2022/12/07	15	96.20	24.1	95.50	95.50	-9	14,220	-0.06%
2022/12/06	2	98.75	0.1	98.40	97.90	2	14,235	0.01%
2022/12/05	32	99.26	10	101.00	98.30	22	14,275	0.15%
2022/12/02	20.3	99.45	10	99.60	99.10	10.3	14,301	0.07%
2022/12/01	10	100.50	39.4	100.62	100.50	-29.4	14,353	-0.21%
2022/11/30	13	97.78	1	98.01	97.50	12.1	14,355	0.08%
2022/11/29	39	99.80	0.2	100.03	97.50	38.8	14,502	0.27%
2022/11/28	10	101.50	22	102.00	102.50	-12	14,402	-0.08%
2022/11/25	42	99.51	29	100.47	100.00	13	14,421	0.09%
2022/11/24	0	0.00	23.6	100.14	100.50	-23.6	14,483	-0.16%
2022/11/23	4	98.58	16	98.71	98.70	-12	14,507	-0.08%
2022/11/22	22	96.89	10	97.10	97.10	12	14,530	0.08%
2022/11/21	20	98.85	30	99.70	98.50	-10	14,571	-0.07%
2022/11/18	52.1	98.77	43	100.48	97.10	9.1	14,534	0.06%
2022/11/17	11	97.25	21.2	98.16	98.70	-10.2	14,434	-0.07%
2022/11/16	20	96.50	24	96.65	96.80	-4	14,513	-0.03%
2022/11/15	27	95.67	13	96.12	95.60	14	14,608	0.10%
2022/11/14	13.2	96.77	44	96.70	97.30	-30.8	14,948	-0.21%
2022/11/11	49	95.12	42	96.55	94.00	7	15,166	0.05%
2022/11/10	33	92.12	51	93.51	94.00	-18	15,028	-0.12%
2022/11/09	20	90.90	43.9	91.93	92.00	-23.9	15,278	-0.16%
2022/11/08	39	90.22	53	90.79	89.20	-14	15,431	-0.09%
2022/11/07	18	88.12	15	89.31	87.60	3	15,185	0.02%
2022/11/04	14.1	86.80	15	87.15	88.10	-1	15,145	-0.01%
2022/11/03	14.1	87.31	15	87.57	87.80	-0.9	15,102	-0.01%
2022/11/02	7	87.53	23	87.83	88.20	-16	15,053	-0.11%
2022/11/01	16	85.71	22	86.34	86.50	-6	15,093	-0.04%
2022/10/31	5	83.86	21	84.79	85.60	-16	14,949	-0.11%
2022/10/28	14	82.21	31	82.43	82.10	-17	14,853	-0.11%
2022/10/27	1.1	78.45	22	79.78	81.50	-21	14,807	-0.14%
2022/10/26	8	77.46	1	77.40	76.90	7	14,684	0.05%
2022/10/25	3	79.00	3	78.63	78.40	0	14,672	0.00%
2022/10/24	28	80.61	17	82.56	80.00	11	14,785	0.07%
2022/10/21	38.1	81.18	1	81.40	79.90	37.1	14,848	0.25%
2022/10/20	27.2	80.49	24	81.20	82.30	3.2	14,883	0.02%
2022/10/19	17	84.36	11	85.21	83.00	6	14,935	0.04%
2022/10/18	22	83.48	18	84.22	83.00	4	15,190	0.03%
2022/10/17	18	83.57	13.1	84.17	84.60	4.9	15,263	0.03%
2022/10/14	130.1	90.25	114.2	91.02	88.00	15.9	15,056	0.11%	大買/大賣/
2022/10/13	81	90.60	57.1	90.71	88.80	23.9	14,846	0.16%
2022/10/12	43.3	86.28	62	87.35	90.50	-18.7	14,838	-0.13%
2022/10/11	14	84.84	7	84.84	85.10	7	15,139	0.05%
2022/10/07	51	93.43	18	95.48	91.50	33	15,242	0.22%
2022/10/06	30	94.96	24	95.62	94.80	6	15,505	0.04%
2022/10/05	54.1	93.57	70	94.23	94.60	-15.9	15,616	-0.10%
2022/10/04	33	93.87	17	95.20	92.90	16	15,765	0.10%
2022/10/03	23	93.79	23	94.86	93.80	0	15,903	0.00%
2022/09/30	22	91.67	51	90.87	92.80	-29	15,691	-0.18%
2022/09/29	33	88.38	7	87.27	86.00	26	15,337	0.17%
2022/09/28	2	92.15	0.2	91.50	89.20	1.8	15,337	0.01%
2022/09/27	13	94.72	0	94.10	94.00	13	15,426	0.08%
2022/09/26	24	98.70	4.9	97.11	97.00	19.1	15,254	0.13%
2022/09/23	21.2	101.08	24	101.67	102.00	-2.8	15,044	-0.02%
2022/09/22	10.1	92.42	13.7	93.57	95.00	-3.6	14,706	-0.02%
2022/09/21	12	92.15	33.6	92.38	93.70	-21.6	14,786	-0.15%
2022/09/20	24.1	90.83	23	91.29	91.10	1.1	14,894	0.01%
2022/09/19	2.3	89.67	1	89.10	88.10	1.3	15,034	0.01%
2022/09/06	7	79.50	5	77.51	77.70	2	15,220	0.01%
2022/09/05	4	79.30	2	80.00	78.60	2	15,777	0.01%
2022/09/02	2	80.40	7	81.31	80.10	-5	16,650	-0.03%
2022/09/01	15	81.59	2	81.85	81.00	13	17,967	0.07%
2022/08/31	3	83.53	18	83.53	83.60	-15	18,273	-0.08%
2022/08/30	1	82.10	10	81.60	82.10	-9	18,237	-0.05%
2022/08/29	19.1	80.68	3	80.37	80.50	16.1	18,158	0.09%
2022/08/26	32	83.23	28.2	84.04	83.40	3.8	18,113	0.02%
2022/08/25	10	83.80	33	84.33	83.80	-23	18,032	-0.13%
2022/08/24	4	80.43	0	0.00	80.30	4	17,975	0.02%
2022/08/23	4	81.78	0	0.00	82.30	4	18,000	0.02%
2022/08/22	43	83.13	35	83.55	82.10	8	18,094	0.04%
2022/08/19	17	83.66	8.2	84.08	83.10	8.9	18,040	0.05%
2022/08/18	20	81.65	20	82.38	83.00	0	18,263	0.00%
2022/08/17	1	81.90	11.1	83.33	82.70	-10.1	18,257	-0.06%
2022/08/16	9	82.30	19	82.11	82.30	-10	18,279	-0.05%
2022/08/15	12	79.95	20	80.58	80.50	-8	18,163	-0.04%
2022/08/12	3	78.73	3	80.10	78.60	0	18,131	0.00%
2022/08/11	12	80.56	3.3	79.17	79.00	8.7	18,111	0.05%
2022/08/10	18	78.54	21	78.86	79.30	-3	18,135	-0.02%
2022/08/09	4	75.68	2.2	77.02	77.50	1.8	17,820	0.01%
2022/08/08	1.1	70.90	6	72.45	73.90	-5	17,699	-0.03%
2022/08/05	25	71.86	18	72.32	72.00	7	17,868	0.04%
2022/08/04	13.3	73.86	12.1	74.96	72.00	1.2	17,561	0.01%
2022/08/03	1	79.70	0	0.00	79.90	1	17,371	0.01%
2022/08/02	0.2	80.00	1	80.80	80.40	-0.8	17,544	0.00%
2022/08/01	2	81.20	1	80.60	81.10	1	17,685	0.01%
2022/07/29	11	82.12	5	82.75	81.30	6	17,828	0.03%
2022/07/28	12	80.72	12	81.71	81.30	0	18,013	0.00%
2022/07/27	1.2	81.08	0	0.00	82.00	1.2	17,969	0.01%
2022/07/26	6	81.08	5.1	80.93	80.60	1	17,962	0.01%
2022/07/25	6	83.43	3	83.03	82.00	3	18,124	0.02%
2022/07/22	5	83.04	3	83.70	83.20	2	18,249	0.01%
2022/07/21	12	82.03	8.1	82.35	82.70	3.9	18,378	0.02%
2022/07/20	3	82.10	17	82.70	82.00	-14	18,350	-0.08%
2022/07/19	8	80.10	10	79.66	79.30	-2	18,343	-0.01%
2022/07/18	10	78.20	10	78.53	78.60	0	18,432	0.00%
2022/07/15	11.1	78.37	14	78.33	78.10	-2.9	18,611	-0.02%
2022/07/14	10	74.88	12	75.87	78.00	-2	18,439	-0.01%
2022/07/13	2	73.55	5	74.40	72.80	-3	18,099	-0.02%
2022/07/12	9	70.30	5	69.94	69.30	4	17,954	0.02%
2022/07/11	8	71.89	8	72.35	73.00	0	17,971	0.00%
2022/07/08	14	71.00	14	71.65	72.00	0	17,874	0.00%
2022/07/07	37	67.32	37.1	68.04	69.60	-0.1	17,515	0.00%
2022/07/06	2	66.95	7	66.86	67.80	-5	17,041	-0.03%
2022/07/05	12	65.48	8	66.25	66.70	4	16,886	0.02%
2022/07/04	10.1	68.00	5	66.24	67.80	5.1	16,571	0.03%
2022/07/01	15	69.70	3	69.91	68.50	12	16,229	0.07%
2022/06/30	14	78.76	3	78.70	76.10	11	15,884	0.07%
2022/06/29	3	84.97	9	84.94	84.50	-6	15,899	-0.04%
2022/06/28	9	85.82	2	85.60	84.50	7	15,979	0.04%
2022/06/27	8	84.15	10.1	85.05	85.50	-2	16,184	-0.01%
2022/06/24	4	82.85	24.1	82.51	83.00	-20	16,060	-0.12%
2022/06/23	13	79.92	12	81.18	79.50	1	15,859	0.01%
2022/06/22	5	80.22	3	80.23	78.60	2	15,933	0.01%
2022/06/21	2	79.40	2.2	80.60	80.90	-0.2	15,950	0.00%
2022/06/20	6	78.97	6.1	80.10	78.00	-0.1	16,223	0.00%
2022/06/17	11	79.82	4	80.78	79.70	7	16,427	0.04%
2022/06/16	17	86.26	7	86.26	83.10	10	16,176	0.06%
2022/06/15	29	89.78	13.1	88.58	87.60	16	16,094	0.10%
2022/06/14	27.2	90.94	17	90.79	91.00	10.2	15,995	0.06%
2022/06/13	35.1	93.10	36	93.35	93.70	-0.9	15,559	-0.01%
2022/06/10	37	89.51	71.2	89.37	92.90	-34.2	14,723	-0.23%
2022/06/09	21.1	82.28	52	82.71	84.50	-31	13,433	-0.23%
2022/06/08	2	79.80	1	80.80	79.80	1	13,093	0.01%
2022/06/07	10	80.20	1	79.90	80.30	9	13,185	0.07%
2022/06/06	4	79.78	0	0.00	79.70	4	13,305	0.03%
2022/06/02	2	81.40	10	81.90	81.10	-8	13,452	-0.06%
2022/06/01	15	81.68	15	82.24	81.00	0	13,610	0.00%
2022/05/31	6	80.93	11.1	81.38	81.30	-5.1	13,574	-0.04%
2022/05/30	5	80.08	30	80.12	80.90	-25	13,569	-0.18%
2022/05/27	13	77.55	5	77.52	77.60	8	13,579	0.06%
2022/05/26	7.1	77.93	1	77.20	76.10	6.1	13,660	0.04%
2022/05/25	13	79.72	0	0.00	79.80	13	13,603	0.10%
2022/05/24	16	80.81	1	80.80	79.40	15	13,724	0.11%
2022/05/23	1	82.70	0	0.00	81.90	1	13,716	0.01%
2022/05/20	17	82.60	14	81.64	81.60	3	13,890	0.02%
2022/05/19	42	82.86	27	83.30	82.60	15	14,125	0.11%
2022/05/18	40	86.81	14	86.69	85.40	26	14,076	0.18%
2022/05/17	14	84.82	20	86.25	87.10	-6	14,059	-0.04%
2022/05/16	10	86.54	22.2	87.07	86.10	-12.2	14,156	-0.09%
2022/05/13	18	85.43	28	85.38	85.50	-10	14,000	-0.07%
2022/05/12	47	83.69	39	82.91	82.20	8	13,723	0.06%
2022/05/11	6	82.47	20	82.58	82.20	-14	13,722	-0.10%
2022/05/10	15	81.34	5	81.70	82.00	10	13,907	0.07%
2022/05/09	6	83.52	1	81.70	83.50	5	13,933	0.04%
2022/05/06	2	82.60	0	0.00	81.80	2	14,152	0.01%
2022/05/05	21	85.92	25	86.89	85.00	-4	14,313	-0.03%
2022/05/04	0	0.00	3	85.20	84.70	-3	14,319	-0.02%
2022/05/03	4	83.35	4	84.20	83.60	0	14,642	0.00%
2022/04/29	20	84.83	16	85.74	83.00	4	14,949	0.03%
2022/04/28	19	83.44	23	84.61	84.40	-4	15,188	-0.03%
2022/04/27	41	79.70	41	77.73	82.20	0	15,409	0.00%
2022/04/26	2	79.20	0	0.00	78.90	2	15,952	0.01%
2022/04/25	2	79.15	0	0.00	78.20	2	17,592	0.01%
2022/04/22	24	84.93	0	0.00	83.20	24	18,309	0.13%
2022/04/21	1.1	85.23	25.2	86.02	88.60	-24.1	18,150	-0.13%
2022/04/20	1	82.90	13	83.31	83.90	-12	17,843	-0.07%
2022/04/19	3.1	80.92	11	81.81	81.90	-7.9	17,777	-0.04%
2022/04/18	0	78.75	0	0.00	79.00	0	17,769	0.00%
2022/04/15	29	82.32	1	81.60	80.40	28	17,699	0.16%
2022/04/14	23	83.31	26	84.18	84.70	-3	17,725	-0.02%
2022/04/13	14	81.70	11	82.63	82.70	3	17,740	0.02%
2022/04/12	3	82.10	2	81.15	81.50	1	17,866	0.01%
2022/04/11	6	82.03	3	81.73	80.60	3	18,185	0.02%
2022/04/08	24.2	84.68	21	85.48	84.30	3.2	18,338	0.02%
2022/04/07	15	85.31	3.1	84.92	83.70	11.9	18,264	0.07%
2022/04/06	4	87.55	3	87.03	86.50	1	18,269	0.01%
2022/04/01	4.1	90.15	22	88.69	88.10	-17.9	18,349	-0.10%
2022/03/31	2	85.75	1	85.50	85.00	1	18,987	0.01%
2022/03/30	21	86.94	33	87.65	87.50	-12	19,497	-0.06%
2022/03/29	2	84.80	4	84.85	84.90	-2	19,574	-0.01%
2022/03/28	1	83.50	1	84.20	84.10	0	19,911	0.00%
2022/03/25	18	84.75	19	84.38	84.30	-1	20,157	0.00%
2022/03/24	25.1	84.41	22.1	84.32	84.60	3.1	19,981	0.02%
2022/03/23	37.1	83.93	39	83.91	84.00	-1.9	19,952	-0.01%
2022/03/22	21	83.20	46	83.13	83.20	-25	19,614	-0.13%
2022/03/21	4	81.55	4	81.38	81.10	0	19,165	0.00%
2022/03/18	6	79.33	13.2	79.29	80.20	-7.2	19,076	-0.04%
2022/03/17	5	76.60	33	76.92	78.00	-28	18,924	-0.15%
2022/03/16	3	71.93	1	72.00	72.70	2	18,806	0.01%
2022/03/15	30	74.14	16	74.42	73.70	14	19,070	0.07%
2022/03/14	1	76.10	1	77.10	76.20	0	19,058	0.00%
2022/03/11	2	77.30	6	77.15	77.50	-4	19,096	-0.02%
2022/03/10	24	77.08	27	77.47	77.40	-3	19,112	-0.02%
2022/03/09	15	73.97	13	74.52	74.50	2	19,083	0.01%
2022/03/08	5	74.69	3	73.53	73.00	2	19,352	0.01%
2022/03/07	40	75.82	28	75.57	75.90	12	19,490	0.06%
2022/03/04	5.1	80.62	0	0.00	79.90	5.1	19,604	0.03%
2022/03/03	36	82.56	30	82.13	81.20	6	19,587	0.03%
2022/03/02	25	81.55	5	81.82	82.00	20	19,606	0.10%
2022/03/01	2	83.05	36	82.97	83.00	-34	19,523	-0.17%
2022/02/25	38	81.46	26	81.98	80.70	12	19,416	0.06%
2022/02/24	33	81.45	27	82.35	80.90	6	19,268	0.03%
2022/02/23	4	80.18	23	81.87	82.60	-19	19,255	-0.10%
2022/02/22	14	79.88	1	80.80	79.10	13	19,533	0.07%
2022/02/21	42	82.48	37	83.14	81.50	5	19,734	0.03%
2022/02/18	5	81.78	4	82.40	82.30	1	19,605	0.01%
2022/02/17	17	82.51	15	83.22	81.70	2	19,788	0.01%
2022/02/16	16	81.84	51	82.29	82.20	-35	20,081	-0.17%
2022/02/15	21	80.61	3	80.70	79.70	18	20,243	0.09%
2022/02/14	1	81.00	1	80.30	80.90	0	20,233	0.00%
2022/02/11	11	81.07	12	81.66	80.50	-1	20,318	0.00%
2022/02/10	52	80.86	24	81.45	80.30	28	20,465	0.14%
2022/02/09	15	81.92	4	82.05	82.00	11	20,238	0.05%
2022/02/08	14	81.44	25.1	81.81	82.30	-11.1	20,134	-0.06%
2022/02/07	15	77.11	30	77.94	79.20	-15	20,136	-0.07%
2022/01/26	22	75.35	27	75.26	75.30	-5	19,988	-0.03%
2022/01/25	14	75.83	3	77.70	74.60	11	20,253	0.05%
2022/01/24	15	78.54	3.1	78.27	78.40	11.9	19,943	0.06%
2022/01/21	23	80.75	11	80.19	79.80	12	19,748	0.06%
2022/01/20	31	85.73	9	85.54	84.20	22	19,449	0.11%
2022/01/19	65	84.74	70	85.61	88.50	-5	19,270	-0.03%
2022/01/18	84	84.20	122.6	84.39	86.50	-38.6	18,766	-0.21%	大賣/
2022/01/17	36.2	80.41	79	80.40	81.90	-42.9	17,478	-0.25%
2022/01/14	3	72.50	3.1	73.94	74.60	0	17,043	0.00%
2022/01/13	2	73.70	5	73.82	73.40	-3	17,029	-0.02%
2022/01/12	2	72.90	2	72.95	73.10	0	17,087	0.00%
2022/01/11	3	72.60	0	0.00	73.00	3	17,225	0.02%
2022/01/10	1	74.10	0	0.00	74.40	1	17,230	0.01%
2022/01/07	4.1	73.30	5	73.70	73.80	-1	17,320	-0.01%
2022/01/06	6	75.75	0	0.00	75.70	6	17,216	0.03%
2022/01/05	22.1	77.47	30	78.49	76.90	-8	17,223	-0.05%
2022/01/04	26.2	79.89	18	80.19	79.80	8.2	17,119	0.05%
2022/01/03	22.3	78.59	56	78.30	78.40	-33.7	17,047	-0.20%
2021/12/30	5	76.12	6	76.35	76.00	-1	17,006	-0.01%
2021/12/29	42	76.48	16	76.50	77.00	26	17,188	0.15%
2021/12/28	18	76.05	33	75.76	75.30	-15	17,376	-0.09%
2021/12/27	88.9	79.97	74	79.34	76.80	14.9	17,290	0.09%
2021/12/24	29	79.41	25.1	79.25	79.50	3.9	16,521	0.02%
2021/12/23	25.1	77.58	27	77.27	76.10	-1.9	16,079	-0.01%
2021/12/22	7.1	76.54	23	76.84	76.80	-15.9	16,097	-0.10%
2021/12/21	5	74.54	8	74.40	74.80	-3	16,350	-0.02%
2021/12/20	0	0.00	1	72.20	72.10	-1	16,748	-0.01%
2021/12/17	1	72.90	4	72.00	71.80	-3	17,353	-0.02%
2021/12/16	5	72.16	4	72.35	72.90	1	18,473	0.01%
2021/12/15	0	0.00	1	70.90	71.20	-1	18,797	-0.01%
2021/12/13	6	70.88	5	70.94	70.80	1	19,967	0.01%
2021/12/09	10	74.66	13	73.88	71.80	-3	20,153	-0.01%
2021/12/08	20	72.05	21.1	71.82	71.70	-1.1	20,243	-0.01%
2021/12/07	27	71.80	3	72.23	71.40	24	20,510	0.12%
2021/12/06	7	71.90	23	71.90	71.50	-16	20,847	-0.08%
2021/12/03	3	73.60	2	73.45	73.10	1	21,083	0.00%
2021/12/02	33	74.96	17	73.98	73.40	16	21,248	0.08%
2021/12/01	14	74.06	8	74.35	74.80	6	21,001	0.03%
2021/11/30	6	72.77	1	73.50	71.90	5	20,871	0.02%
2021/11/29	0	0.00	5	69.90	70.20	-5	20,898	-0.02%
2021/11/26	7	69.30	4	69.78	68.60	3	21,168	0.01%
2021/11/25	1	71.20	0	0.00	70.60	1	21,544	0.00%
2021/11/24	3	70.50	1	70.00	71.70	2	21,825	0.01%
2021/11/23	4	70.33	2	70.10	69.50	2	22,059	0.01%
2021/11/22	4	71.88	4	71.88	71.20	0	22,250	0.00%
2021/11/19	13	72.69	43	72.13	72.00	-30	22,468	-0.13%
2021/11/18	30	76.46	17	76.66	74.30	13	22,692	0.06%
2021/11/17	5	76.00	11	76.35	76.60	-6	22,937	-0.03%
2021/11/16	27	76.14	26.1	76.51	76.10	1	23,234	0.00%
2021/11/15	18	76.22	48	76.74	77.10	-30	23,129	-0.13%
2021/11/12	2	72.40	20	73.18	72.90	-18	22,814	-0.08%
2021/11/11	1	70.90	6	70.30	70.30	-5	22,494	-0.02%
2021/11/10	7	69.31	2	69.70	69.30	5	22,421	0.02%
2021/11/09	18	71.48	7.1	71.89	71.40	10.9	22,333	0.05%
2021/11/08	8	69.31	8	69.18	68.90	0	22,056	0.00%
2021/11/05	10	70.75	5	70.10	69.80	5	22,045	0.02%
2021/11/04	4	70.98	17	71.48	70.50	-13	21,995	-0.06%
2021/11/03	8	67.81	4.2	68.79	69.20	3.8	21,721	0.02%
2021/11/02	10.2	69.17	10	68.68	68.70	0.2	21,595	0.00%
2021/11/01	11	66.63	5	66.98	66.80	6	21,179	0.03%
2021/10/29	5	66.96	6	66.73	66.40	-1	21,456	0.00%
2021/10/28	7	66.20	3	66.50	66.10	4	21,356	0.02%
2021/10/27	13	66.36	5	66.56	66.50	8	21,276	0.04%
2021/10/26	8	67.78	19	66.35	66.10	-11	21,051	-0.05%
2021/10/25	15	67.13	3	66.57	67.60	12	20,900	0.06%
2021/10/22	13	67.63	24.1	68.80	69.50	-11.1	20,581	-0.05%
2021/10/21	4	65.65	4	64.90	65.40	0	20,217	0.00%
2021/10/20	13	66.05	6	65.32	65.60	7	20,230	0.03%
2021/10/19	3	66.03	0	0.00	65.20	3	20,243	0.01%
2021/10/18	11	65.79	10	64.40	64.00	1	20,262	0.00%
2021/10/15	3	66.03	4	65.90	65.40	-1	20,318	0.00%
2021/10/14	6	64.30	14	64.37	63.60	-8	20,393	-0.04%
2021/10/13	2	64.35	2	64.05	63.50	0	20,486	0.00%
2021/10/12	4	66.45	4	66.98	66.50	0	20,602	0.00%
2021/10/08	44	67.47	39	68.76	67.20	5	20,877	0.02%
2021/10/07	2	65.85	11	65.60	66.20	-9	20,748	-0.04%
2021/10/06	10.1	63.08	0	0.00	61.90	10.1	20,929	0.05%
2021/10/05	2	65.10	8	64.68	65.30	-6	21,158	-0.03%
2021/10/04	3	61.60	0	0.00	61.10	3	21,377	0.01%
2021/10/01	8.1	62.94	9	62.81	62.00	-1	21,852	0.00%
2021/09/30	1	64.71	3	65.23	65.00	-2	22,125	-0.01%
2021/09/29	34.1	65.39	3	65.77	64.40	31.1	22,091	0.14%
2021/09/28	20	66.36	18.1	67.28	68.30	2	21,963	0.01%
2021/09/27	15.1	68.15	11	68.51	67.80	4.1	21,377	0.02%
2021/09/24	25	74.96	18	73.58	73.20	7	20,841	0.03%
2021/09/23	53	75.87	56	76.67	75.20	-3	20,504	-0.01%
2021/09/22	5	72.42	6	73.15	74.00	-1	19,655	0.00%
2021/09/17	22	72.41	43.2	72.32	74.00	-21.2	19,780	-0.11%
2021/09/16	5.1	67.96	1	67.30	68.10	4.1	19,538	0.02%
2021/09/15	2	67.35	3.1	67.53	67.90	-1.1	20,570	-0.01%
2021/09/14	3.2	66.76	10	66.97	67.10	-6.8	21,067	-0.03%
2021/09/13	24	68.09	3	68.33	66.80	21	21,772	0.10%
2021/09/10	4	70.28	5	70.74	71.40	-1	22,090	0.00%
2021/09/09	14	66.29	19.4	66.81	69.00	-5.4	22,192	-0.02%
2021/09/08	7.1	65.12	2	64.30	63.40	5.1	21,866	0.02%
2021/09/07	3.1	69.22	3	67.90	67.50	0.1	21,743	0.00%
2021/09/06	4	71.18	3	71.03	71.00	1	21,739	0.00%
2021/09/03	14	71.87	8	71.93	72.80	6	22,282	0.03%
2021/09/02	6	72.62	23	74.20	71.80	-17	22,925	-0.07%
2021/09/01	46.2	72.75	28	72.86	73.90	18.2	22,892	0.08%
2021/08/31	12	71.99	38.2	71.73	73.50	-26.2	22,774	-0.12%
2021/08/30	28	70.18	14	69.56	70.20	14	22,515	0.06%
2021/08/27	32.1	68.58	20	67.20	67.00	12.1	22,888	0.05%
2021/08/26	11	71.62	3	71.50	71.00	8	22,684	0.04%
2021/08/25	8	72.50	22	72.95	73.60	-14	22,699	-0.06%
2021/08/24	40	70.60	39	71.48	71.90	1	22,793	0.00%
2021/08/23	25	68.18	9	68.26	68.40	16	22,466	0.07%
2021/08/20	2	66.30	18	67.12	68.30	-16	21,927	-0.07%
2021/08/19	10	63.00	11	62.26	62.10	-1	21,540	0.00%
2021/08/18	16	61.95	28	60.81	64.20	-12	21,563	-0.06%
2021/08/17	7	60.29	0	0.00	58.40	7	21,806	0.03%
2021/08/16	3	62.50	5.4	61.50	61.80	-2.4	21,904	-0.01%
2021/08/13	5	64.74	1	64.00	63.00	4	22,091	0.02%
2021/08/12	0	0.00	0.1	67.00	66.70	-0.1	22,137	0.00%
2021/08/11	5.1	66.04	12	65.80	66.70	-7	22,430	-0.03%
2021/08/10	6	67.92	1	68.10	67.60	5	22,891	0.02%
2021/08/09	3	70.37	1	70.10	69.80	2	23,158	0.01%
2021/08/06	0	0.00	10	72.20	72.00	-10	23,356	-0.04%
2021/08/05	11	72.13	2	71.65	71.60	9	23,597	0.04%
2021/08/04	8	75.03	17	75.30	72.90	-9	23,730	-0.04%
2021/08/03	2	72.80	0	0.00	72.80	2	23,608	0.01%
2021/08/02	4	71.65	6	71.72	72.60	-2	23,615	-0.01%
2021/07/30	1	71.50	5	71.60	71.50	-4	23,555	-0.02%
2021/07/29	3	72.07	2	72.70	72.50	1	23,566	0.00%
2021/07/28	0.1	68.50	14	72.31	72.20	-14	23,539	-0.06%
2021/07/27	7.1	74.88	2	73.00	73.00	5.1	23,608	0.02%
2021/07/26	4	75.95	10	74.96	75.80	-6	23,587	-0.03%
2021/07/23	8	74.15	23	75.13	73.70	-15	23,536	-0.06%
2021/07/22	28	76.50	1	75.30	75.60	27	23,612	0.11%
2021/07/21	13	74.08	2	74.25	74.00	11	23,653	0.05%
2021/07/20	1	73.80	2	74.40	74.90	-1	23,966	0.00%
2021/07/19	14	77.09	12	75.66	75.50	2	24,015	0.01%
2021/07/16	6	76.70	34.1	78.25	77.40	-28.1	23,986	-0.12%
2021/07/15	46.1	77.94	17.3	77.77	77.90	28.8	23,945	0.12%
2021/07/14	37	79.42	90	79.73	80.10	-53	23,673	-0.22%
2021/07/13	129.1	80.90	69.1	81.19	79.50	60	23,558	0.25%	大買/
2021/07/12	66	79.88	90.1	80.26	80.00	-24.1	23,234	-0.10%
2021/07/09	117.3	77.67	80	78.37	77.10	37.3	22,821	0.16%	大買/
2021/07/08	70	76.76	140	75.57	77.90	-70	22,565	-0.31%	大賣/
2021/07/07	59	73.51	30	73.90	71.50	29	22,038	0.13%
2021/07/06	15	68.83	81	69.75	70.50	-66	21,536	-0.31%
2021/07/05	91	69.36	74	69.44	69.00	17	21,469	0.08%
2021/07/02	28	67.01	2	67.00	67.30	26	21,371	0.12%
2021/07/01	2	65.75	3	66.47	66.90	-1	21,323	0.00%
2021/06/30	59	67.89	25	68.90	66.90	34	21,245	0.16%
2021/06/29	3	66.73	35	68.39	68.60	-32	21,157	-0.15%
2021/06/28	42	68.58	37	69.42	68.50	5	20,979	0.02%
2021/06/25	68.3	68.13	70	68.53	67.50	-1.7	20,524	-0.01%
2021/06/24	64	66.87	18	66.44	66.60	46	19,750	0.23%
2021/06/23	3	64.83	53	64.82	67.30	-50	18,688	-0.27%
2021/06/22	50	63.55	7	63.69	61.20	43	18,167	0.24%
2021/06/21	13	61.62	102.1	61.18	62.20	-89.1	17,304	-0.52%	大賣/
2021/06/18	47	59.46	28	60.46	58.20	19	16,717	0.11%
2021/06/17	2	59.00	3	59.10	59.30	-1	16,341	-0.01%
2021/06/16	25	58.73	2	58.95	58.90	23	16,350	0.14%
2021/06/15	39.1	59.13	33	60.07	59.60	6.1	16,266	0.04%
2021/06/11	74	59.71	30	60.35	58.70	44	16,170	0.27%
2021/06/10	34	59.96	122	60.13	61.50	-88	15,582	-0.56%	大賣/
2021/06/09	9	58.11	3	58.60	57.00	6	14,780	0.04%
2021/06/08	7.1	57.27	26	57.66	58.00	-19	14,714	-0.13%
2021/06/07	2	55.90	31	56.48	57.10	-29	14,632	-0.20%
2021/06/04	56	56.17	28	57.33	55.60	28	14,561	0.19%
2021/06/03	5	57.36	3	57.40	57.60	2	14,382	0.01%
2021/06/02	1	57.40	19	57.49	57.40	-18	15,129	-0.12%
2021/06/01	38	56.76	136.8	56.80	57.10	-98.8	15,199	-0.65%	大賣/
2021/05/31	51	55.09	66	55.05	55.20	-15	15,227	-0.10%
2021/05/28	2	52.65	4	53.00	53.10	-2	15,469	-0.01%
2021/05/27	4	52.15	3	52.43	52.50	1	15,987	0.01%
2021/05/26	9	53.41	9	53.04	53.10	0	16,018	0.00%
2021/05/25	29	53.81	30	53.92	53.70	-1	16,292	-0.01%
2021/05/24	35	51.61	33	52.19	52.40	2	16,165	0.01%
2021/05/21	10	50.70	23	51.56	51.00	-13	16,101	-0.08%
2021/05/20	31	50.26	4	50.50	49.15	27	16,063	0.17%
2021/05/19	20	50.23	28	50.74	50.80	-8	16,355	-0.05%
2021/05/18	51	49.25	48	50.33	50.50	3	16,269	0.02%
2021/05/17	35	45.84	44	46.92	48.25	-9	16,002	-0.06%
2021/05/14	11	44.64	23	45.80	45.90	-12	15,709	-0.08%
2021/05/13	16	43.71	21	41.05	43.85	-5	15,454	-0.03%
2021/05/12	6	42.53	12	42.17	41.85	-6	15,261	-0.04%
2021/05/11	9.3	46.70	2	45.90	46.50	7.3	15,083	0.05%
2021/05/10	1	51.10	7	50.33	51.00	-6	14,954	-0.04%
2021/05/07	1	48.80	2	49.25	50.00	-1	15,094	-0.01%
2021/05/06	2	49.03	2	49.50	48.60	0	15,325	0.00%
2021/05/05	4	49.55	1	49.55	49.45	3	15,640	0.02%
2021/05/04	6	49.70	32.2	49.57	48.60	-26.2	15,717	-0.17%
2021/05/03	20	53.29	1	52.40	52.40	19	15,715	0.12%
2021/04/29	10.1	54.51	3	54.97	54.90	7.1	15,787	0.05%
2021/04/28	9.2	54.82	4	54.43	54.40	5.2	15,954	0.03%
2021/04/27	42	55.41	3	56.63	55.20	39	16,104	0.24%
2021/04/26	13	57.61	33	58.23	57.60	-20	16,107	-0.12%
2021/04/23	0	0.00	14	56.13	56.80	-14	16,313	-0.09%
2021/04/22	3	56.43	2	56.30	54.50	1	17,306	0.01%
2021/04/21	0	0.00	2	56.55	55.80	-2	18,548	-0.01%
2021/04/20	1	54.60	10	55.06	55.60	-9	18,986	-0.05%
2021/04/19	5	54.36	3	54.93	55.00	2	19,073	0.01%
2021/04/16	2	53.80	9	54.37	54.50	-7	19,226	-0.04%
2021/04/15	12	52.80	8	52.89	53.30	4	19,540	0.02%
2021/04/14	19	51.66	4	52.20	52.10	15	20,165	0.07%
2021/04/13	5	54.34	7	54.30	53.30	-2	20,424	-0.01%
2021/04/12	3	55.37	0	0.00	55.10	3	20,580	0.01%
2021/04/09	6	55.58	7.2	55.90	55.60	-1.2	20,790	-0.01%
2021/04/08	5	56.42	8	56.46	56.30	-3	20,714	-0.01%
2021/04/07	4	55.28	1	55.20	55.20	3	20,671	0.01%
2021/04/06	15	54.93	7	55.19	55.00	8	20,774	0.04%
2021/04/01	19	56.08	12	55.93	55.10	7	20,871	0.03%
2021/03/31	28	55.59	33	55.85	56.20	-5	20,914	-0.02%
2021/03/30	8	54.80	7	54.91	55.20	1	20,906	0.00%
2021/03/29	11	54.80	3	54.83	54.70	8	21,165	0.04%
2021/03/26	12	54.91	1	55.20	55.00	11	21,781	0.05%
2021/03/25	9	55.40	9	55.33	54.90	0	22,481	0.00%
2021/03/24	4	55.03	5	54.90	55.80	-1	23,017	0.00%
2021/03/23	14	55.89	3	55.77	55.20	11	24,177	0.05%
2021/03/22	5	54.50	2	54.45	54.50	3	25,564	0.01%
2021/03/19	2	54.95	4	54.58	54.90	-2	26,379	-0.01%
2021/03/18	18	55.32	7	55.39	55.40	11	26,682	0.04%
2021/03/17	18	55.11	7	55.13	55.20	11	26,843	0.04%
2021/03/16	9	55.82	7	56.21	56.00	2	26,959	0.01%
2021/03/15	4	56.68	2	56.65	56.60	2	27,473	0.01%
2021/03/12	34	57.25	26	57.74	56.80	8	28,315	0.03%
2021/03/11	19	55.89	36	56.98	57.20	-17	28,314	-0.06%
2021/03/10	34	56.65	6	57.17	55.80	28	28,369	0.10%
2021/03/09	38	57.05	18.1	57.16	56.10	20	28,478	0.07%
2021/03/08	57.1	57.90	101	58.73	58.50	-44	28,130	-0.16%	大賣/
2021/03/05	1	54.70	14	56.76	57.40	-13	27,418	-0.05%
2021/03/04	13	55.42	18	56.91	55.20	-5	27,432	-0.02%
2021/03/03	15	55.58	3	58.03	56.00	12	27,244	0.04%
2021/03/02	12	56.74	39	56.73	56.90	-27	27,361	-0.10%
2021/02/26	4	54.53	3	54.57	54.20	1	27,598	0.00%
2021/02/25	17	56.66	11	56.46	55.90	6	28,817	0.02%
2021/02/24	3	56.07	34.7	55.61	56.20	-31.7	28,672	-0.11%
2021/02/23	2	55.00	1	54.90	54.60	1	28,567	0.00%
2021/02/22	25	55.63	21	55.80	55.30	4	29,133	0.01%
2021/02/19	6	55.50	42	56.51	55.20	-36	29,472	-0.12%
2021/02/18	16	54.98	10	54.54	54.70	6	29,370	0.02%
2021/02/17	8	55.15	19	55.85	55.10	-11	29,266	-0.04%
2021/02/05	13	52.80	7	52.40	52.40	6	29,022	0.02%
2021/02/04	9	52.38	3	52.47	52.60	6	29,098	0.02%
2021/02/03	5.2	51.52	11	51.88	51.80	-5.8	29,153	-0.02%
2021/02/02	1	52.20	3	52.30	52.30	-2	29,241	-0.01%
2021/02/01	8	51.49	7	51.36	51.70	1	29,392	0.00%
2021/01/29	10	54.46	17	53.50	52.10	-7	29,399	-0.02%
2021/01/28	47	54.01	43	54.42	54.00	4	29,365	0.01%
2021/01/27	39	54.38	35	54.31	54.30	4	29,304	0.01%
2021/01/26	8	52.53	10	52.73	52.60	-2	29,082	-0.01%
2021/01/25	5	52.08	4	52.90	52.10	1	29,081	0.00%
2021/01/22	30	53.17	9	52.67	53.30	21	29,043	0.07%
2021/01/21	21	52.36	7	52.30	51.90	14	29,111	0.05%
2021/01/20	65	52.90	18	53.24	51.80	47	29,221	0.16%
2021/01/19	23	55.22	7	55.40	54.90	16	29,169	0.05%
2021/01/18	128	57.48	85.4	58.24	56.00	42.7	29,279	0.15%	大買/
2021/01/15	203	59.67	219	60.37	57.20	-16	28,862	-0.06%	大買/大賣/
2021/01/14	71	59.28	121	58.93	58.60	-50	28,001	-0.18%	大賣/
2021/01/13	8	54.99	103	54.80	55.80	-95	27,286	-0.35%	大賣/
2021/01/12	9	51.69	12	51.90	51.90	-3	27,793	-0.01%
2021/01/11	22	51.19	7	51.50	51.30	15	29,346	0.05%
2021/01/08	63	53.87	18.1	55.20	52.80	44.9	29,446	0.15%
2021/01/07	18	54.88	70	55.51	54.80	-52	29,322	-0.18%
2021/01/06	47	53.86	50	54.01	54.40	-3	28,939	-0.01%
2021/01/05	16	51.96	40.2	52.71	52.90	-24.2	28,551	-0.08%
2021/01/04	6	52.23	16	52.11	51.90	-10	28,438	-0.04%
2020/12/31	3	50.70	38	50.44	50.50	-35	28,400	-0.12%
2020/12/30	25	50.67	5	51.10	50.90	20	28,752	0.07%
2020/12/29	7.1	50.50	8	50.16	50.30	-0.9	28,854	0.00%
2020/12/28	20	50.93	1	50.60	50.60	19	28,837	0.07%
2020/12/25	19	51.06	16	51.38	50.90	3	28,916	0.01%
2020/12/24	23	51.79	18	52.01	51.80	5	29,015	0.02%
2020/12/23	50	52.02	23	52.28	51.70	27	29,190	0.09%
2020/12/22	97	54.81	23	52.31	51.50	74	29,768	0.25%
2020/12/21	71	56.81	91	57.38	56.70	-20	29,556	-0.07%
2020/12/18	44	56.14	54	56.34	56.20	-10	29,020	-0.03%
2020/12/17	154	56.13	109.2	56.53	55.30	44.8	28,672	0.16%	大買/大賣/
2020/12/16	76	55.69	191	55.16	56.30	-115	27,633	-0.42%	大賣/鉅額交易
2020/12/15	58	52.75	47	53.17	51.70	11	26,277	0.04%
2020/12/14	37	52.25	29	52.91	52.30	8	25,856	0.03%
2020/12/11	31	50.54	22	50.87	51.30	9	25,771	0.03%
2020/12/10	14	50.79	47	51.20	50.30	-33	25,930	-0.13%
2020/12/09	80	52.75	70.1	53.05	52.00	9.9	25,920	0.04%
2020/12/08	47.1	51.91	91.2	52.48	52.20	-44.1	25,644	-0.17%
2020/12/07	3	49.52	19	50.33	50.10	-16	25,214	-0.06%
2020/12/04	8	50.08	5	49.81	49.50	3	25,529	0.01%
2020/12/03	6	49.93	9	50.49	50.80	-3	25,769	-0.01%
2020/12/02	11	50.06	11	50.16	49.75	0	26,120	0.00%
2020/12/01	24	50.43	18	50.58	50.50	6	26,385	0.02%
2020/11/30	69	52.08	38	52.65	51.60	31	26,717	0.12%
2020/11/27	9	51.31	4	51.60	51.80	5	27,004	0.02%
2020/11/26	90.1	50.12	117	50.65	50.50	-26.9	27,466	-0.10%	大賣/
2020/11/25	114	51.59	70	51.68	50.20	44	27,248	0.16%	大買/
2020/11/24	59.1	50.96	116	51.47	51.30	-56.9	27,467	-0.21%	大賣/
2020/11/23	48	48.55	43	48.88	48.50	5	27,037	0.02%
2020/11/20	13	48.18	18	47.95	47.95	-5	27,737	-0.02%
2020/11/19	47	48.06	30	48.25	47.60	17	28,676	0.06%
2020/11/18	33	46.44	64	46.72	47.45	-31	30,627	-0.10%
2020/11/17	55	45.49	44	45.78	45.45	11	31,153	0.04%
2020/11/16	7	44.42	6	44.58	44.35	1	32,848	0.00%
2020/11/13	9	44.12	0	0.00	44.10	9	34,025	0.03%
2020/11/12	15	44.43	19	44.31	44.45	-4	35,252	-0.01%
2020/11/11	19	43.73	7	43.90	43.65	12	36,177	0.03%
2020/11/10	10	44.43	9	44.62	44.00	1	38,066	0.00%
2020/11/09	18	44.63	7	44.86	44.90	11	41,214	0.03%
2020/11/06	2	44.88	3	44.65	44.30	-1	42,827	0.00%
2020/11/05	9	44.95	5	44.67	44.40	4	43,410	0.01%
2020/11/04	11	45.13	4	45.31	45.15	7	44,703	0.02%
2020/11/03	20	44.85	31	44.40	44.85	-11	45,064	-0.02%
2020/11/02	6	43.52	12	43.39	43.20	-6	45,504	-0.01%
2020/10/30	9	44.62	12	44.18	43.95	-3	46,417	-0.01%
2020/10/29	13	44.11	22	44.10	44.95	-9	46,758	-0.02%
2020/10/28	30	44.74	31	44.68	44.55	-1	46,990	0.00%
2020/10/27	11	45.63	8	46.16	45.80	3	47,118	0.01%
2020/10/26	27	46.74	14	46.63	46.10	13	47,493	0.03%
2020/10/23	9	47.88	1	47.60	47.60	8	48,034	0.02%
2020/10/22	62	48.55	35	48.32	48.05	27	48,619	0.06%
2020/10/21	57	50.06	31	49.84	48.95	26	49,101	0.05%
2020/10/20	75	50.49	68	50.61	51.20	7	49,549	0.01%
2020/10/19	31	50.01	76	50.07	50.90	-45	49,388	-0.09%
2020/10/16	16	46.72	14	46.97	46.35	2	48,913	0.00%
2020/10/15	30	46.42	14	46.52	45.95	16	49,896	0.03%
2020/10/14	16.1	45.93	34	47.11	47.35	-17.9	51,513	-0.03%
2020/10/13	19	45.31	23	45.37	45.40	-4	53,410	-0.01%
2020/10/12	20	46.12	20	45.66	45.40	0	54,813	0.00%
2020/10/08	24	46.09	22	46.35	46.20	2	56,601	0.00%
2020/10/07	22	46.09	10	45.82	45.85	12	57,105	0.02%
2020/10/06	24	46.31	11	46.33	46.55	13	58,423	0.02%
2020/10/05	8	45.08	3	44.88	45.35	5	58,930	0.01%
2020/09/30	9	44.53	8	44.49	44.60	1	59,080	0.00%
2020/09/29	10	45.19	21	45.38	45.35	-11	59,132	-0.02%
2020/09/28	16	44.00	30	44.86	44.50	-14	59,409	-0.02%
2020/09/25	79	45.06	65	43.64	43.95	14	60,014	0.02%
2020/09/24	39	46.82	37	47.10	47.00	2	60,188	0.00%
2020/09/23	8	46.84	22	47.09	46.30	-14	59,961	-0.02%
2020/09/22	6	47.94	1	47.10	47.30	5	60,325	0.01%
2020/09/21	15	48.98	18	48.37	48.20	-3	61,168	0.00%
2020/09/18	12	49.06	12	49.02	49.40	0	61,286	0.00%
2020/09/17	46	48.64	24	48.39	48.50	22	61,454	0.04%
2020/09/16	20	49.80	15	49.93	49.25	5	61,484	0.01%
2020/09/15	14	49.47	36	50.44	49.15	-22	61,668	-0.04%
2020/09/14	22	50.13	10	49.86	49.60	12	61,621	0.02%
2020/09/11	46	49.73	11	49.82	48.85	35	62,002	0.06%
2020/09/10	46	50.15	33	49.91	49.70	13	63,001	0.02%
2020/09/09	39	50.83	7	50.70	50.70	32	63,631	0.05%
2020/09/08	52	51.89	11	51.45	50.60	41	63,687	0.06%
2020/09/07	42	53.60	34	51.89	51.80	8	63,840	0.01%
2020/09/04	8	53.41	60	54.41	54.80	-52	63,910	-0.08%
2020/09/03	76	54.65	31	54.32	53.90	45	64,048	0.07%
2020/09/02	11	53.46	25	53.50	53.80	-14	64,353	-0.02%
2020/09/01	20	52.46	29	52.86	53.10	-9	64,129	-0.01%
2020/08/31	31	52.04	27	52.11	51.40	4	63,696	0.01%
2020/08/28	70	52.88	87	52.78	51.80	-17	63,696	-0.03%
2020/08/27	27	54.27	59	54.54	55.10	-32	63,450	-0.05%
2020/08/26	100	54.99	45	54.68	53.90	55	63,286	0.09%
2020/08/25	58	54.51	44	54.64	54.00	14	62,944	0.02%
2020/08/24	238	58.49	80	56.58	55.20	158	62,792	0.25%	大買/鉅額交易
2020/08/21	19	56.07	48	56.71	57.40	-29	61,011	-0.05%
2020/08/20	81	55.14	76	55.31	52.20	5	62,227	0.01%
2020/08/19	107	56.58	102	57.03	56.60	5	61,656	0.01%	大買/大賣/
2020/08/18	60	54.59	103	54.94	56.20	-43	61,108	-0.07%	大賣/
2020/08/17	85	53.45	51	53.65	53.10	34	60,793	0.06%
2020/08/14	218.1	52.36	204	52.70	53.10	14.1	60,487	0.02%	大買/大賣/
2020/08/13	154	50.51	158	50.71	52.20	-4	58,936	-0.01%	大買/大賣/
2020/08/12	43	46.22	82	46.51	48.20	-39	56,215	-0.07%
2020/08/11	11	43.77	43	43.92	43.85	-32	55,202	-0.06%
2020/08/10	68	43.81	182.3	44.53	43.60	-114.3	55,347	-0.21%	大賣/鉅額交易
2020/08/07	21	42.24	26	42.21	42.10	-5	54,708	-0.01%
2020/08/06	25	42.07	69	41.73	41.40	-44	55,555	-0.08%
2020/08/05	69	42.24	93	42.16	42.70	-24	55,729	-0.04%
2020/08/04	57	40.60	53	40.55	40.35	4	55,561	0.01%
2020/08/03	69	40.77	92	40.51	41.20	-23	55,548	-0.04%
2020/07/31	44	40.40	27	40.46	40.30	17	55,641	0.03%
2020/07/30	169	40.84	79	40.66	40.80	90	56,159	0.16%	大買/
2020/07/29	112	41.35	50	41.15	40.55	62	56,588	0.11%	大買/
2020/07/28	79	42.48	76	42.49	42.50	3	56,594	0.01%
2020/07/27	167	42.94	151	43.20	42.15	16	56,788	0.03%	大買/大賣/
2020/07/24	73	42.57	37	42.64	41.55	36	56,984	0.06%
2020/07/23	116	43.41	97	43.51	43.75	19	57,673	0.03%	大買/
2020/07/22	79	42.76	79	42.51	42.30	0	58,198	0.00%
2020/07/21	120	41.99	89	42.34	41.80	31	57,408	0.05%	大買/
2020/07/20	102	39.70	142	39.77	41.90	-40	57,098	-0.07%	大買/大賣/
2020/07/17	124	39.16	123	39.37	38.10	1	56,222	0.00%	大買/大賣/
2020/07/16	72	37.69	133	38.11	38.80	-61	54,977	-0.11%	大賣/
2020/07/15	55	37.21	118	37.22	36.55	-63	54,307	-0.12%	大賣/
2020/07/14	55	35.99	38	35.95	35.65	17	54,106	0.03%
2020/07/13	49	36.01	78	36.03	36.50	-29	54,451	-0.05%
2020/07/10	18	33.34	80	33.33	33.90	-62	54,216	-0.11%
2020/07/09	39	33.88	33	34.17	33.65	6	54,678	0.01%
2020/07/08	17	34.01	4	33.94	34.20	13	55,282	0.02%
2020/07/07	52	33.99	10	33.98	33.70	42	55,943	0.08%
2020/07/06	123	35.54	89	35.39	35.15	34	56,323	0.06%	大買/
2020/07/03	59	34.31	86	34.53	34.50	-27	56,313	-0.05%
2020/07/02	27	33.57	21	33.34	33.20	6	55,775	0.01%
2020/07/01	42	34.04	14	33.83	33.40	28	56,138	0.05%
2020/06/30	56	33.69	108	34.05	33.60	-52	57,055	-0.09%	大賣/
2020/06/29	1	32.35	48	32.29	32.10	-47	57,793	-0.08%
2020/06/24	58	31.73	27	31.76	32.00	31	59,076	0.05%
2020/06/23	45	31.61	50	31.86	31.65	-5	60,318	-0.01%
2020/06/22	23	32.85	11	32.63	32.05	12	60,822	0.02%
2020/06/19	34	33.14	29	33.38	33.30	5	61,315	0.01%
2020/06/18	56	33.00	38	33.04	33.15	18	61,646	0.03%
2020/06/17	63	34.18	44	33.74	33.20	19	61,513	0.03%
2020/06/16	10	33.27	74	33.40	34.25	-64	61,513	-0.10%
2020/06/15	25	31.69	35	31.50	31.15	-10	61,691	-0.02%
2020/06/12	20	32.68	44	32.84	32.45	-24	63,144	-0.04%
2020/06/11	31	33.32	16	33.26	33.75	15	64,561	0.02%
2020/06/10	19	33.30	26	33.15	33.10	-7	65,914	-0.01%
2020/06/09	47	34.44	25	34.40	33.90	22	67,752	0.03%
2020/06/08	100	34.40	83	34.75	33.95	17	68,454	0.02%
2020/06/05	76	35.22	65	35.04	35.00	11	70,044	0.02%
2020/06/04	13	35.48	9	35.23	35.00	4	71,378	0.01%
2020/06/03	41	35.08	37	35.26	35.25	4	72,543	0.01%
2020/06/02	74	36.88	29	36.74	36.10	45	73,155	0.06%
2020/06/01	26	37.55	42.2	37.72	37.80	-16.2	73,512	-0.02%
2020/05/29	48	36.94	30	37.62	37.25	18	74,101	0.02%
2020/05/28	75	37.14	29	37.74	37.00	46	74,253	0.06%
2020/05/27	103	37.97	38	38.08	36.90	65	73,667	0.09%	大買/
2020/05/26	12	35.30	105	35.31	36.45	-93	71,644	-0.13%	大賣/
2020/05/25	21	32.46	15	32.84	33.15	6	70,485	0.01%
2020/05/22	72	33.70	38	33.94	33.35	34	69,924	0.05%
2020/05/21	16	33.40	64	33.80	33.65	-48	69,183	-0.07%
2020/05/20	34	33.33	8	32.96	32.70	26	68,662	0.04%
2020/05/19	36	33.07	44	33.35	33.50	-8	68,360	-0.01%
2020/05/18	28	32.81	12	32.89	32.30	16	67,883	0.02%
2020/05/15	37	33.32	47	33.82	34.10	-10	67,270	-0.01%
2020/05/14	8	33.60	35.1	33.87	32.55	-27.1	66,571	-0.04%
2020/05/13	103	34.17	43	34.49	33.60	60	66,131	0.09%	大買/
2020/05/12	19	33.76	16	33.97	34.50	3	65,016	0.00%
2020/05/11	48	33.97	22	34.07	33.25	26	64,952	0.04%
2020/05/08	17	33.23	31	33.60	33.20	-14	64,286	-0.02%
2020/05/07	60	32.84	63.1	33.11	33.50	-3.1	64,040	0.00%
2020/05/06	53	32.47	13	32.37	32.15	40	63,725	0.06%
2020/05/05	13	34.04	28	34.02	33.00	-15	63,131	-0.02%
2020/05/04	40	33.43	34	33.79	34.05	6	62,617	0.01%
2020/04/30	105	32.79	92	33.09	33.05	13	62,094	0.02%	大買/
2020/04/29	23	31.93	64	32.04	32.10	-41	61,518	-0.07%
2020/04/28	118	32.02	61	32.34	31.25	57	60,935	0.09%	大買/
2020/04/27	46	29.99	78	30.64	31.50	-32	59,408	-0.05%
2020/04/24	1	28.40	53	28.50	28.65	-52	58,034	-0.09%
2020/04/23	13	28.34	37	28.32	28.50	-24	57,913	-0.04%
2020/04/22	26	27.25	25	27.90	28.35	1	57,177	0.00%
2020/04/21	38	27.25	32	27.21	27.05	6	56,362	0.01%
2020/04/20	37	27.85	22	27.57	27.70	15	55,798	0.03%
2020/04/17	65	28.47	24	27.92	27.80	41	55,711	0.07%
2020/04/16	5	28.50	57	28.33	28.60	-52	54,579	-0.10%
2020/04/15	99	27.70	26	27.74	27.80	73	54,265	0.13%
2020/04/14	14	27.89	96	27.66	28.75	-82	53,103	-0.15%
2020/04/13	7	26.28	27	26.76	26.80	-20	52,502	-0.04%
2020/04/10	74	26.36	25	26.85	26.40	49	52,164	0.09%
2020/04/09	72	26.79	53	25.98	25.35	19	51,436	0.04%
2020/04/08	33	27.07	8	27.13	26.50	25	50,729	0.05%
2020/04/07	29	28.40	29	28.62	28.35	0	49,950	0.00%
2020/04/06	14	26.89	14	26.43	26.90	0	50,020	0.00%
2020/04/01	49	24.69	19	24.91	25.15	30	49,877	0.06%
2020/03/31	42	24.40	37	24.51	24.25	5	48,514	0.01%
2020/03/30	25	23.38	12	23.18	23.60	13	46,687	0.03%
2020/03/27	28	22.35	69	22.59	23.10	-41	45,112	-0.09%
2020/03/26	17	20.48	105.1	20.66	21.00	-88.1	43,532	-0.20%	大賣/
2020/03/25	45	19.91	16	19.88	20.20	29	42,629	0.07%
2020/03/24	42	18.56	36	18.81	18.85	6	41,664	0.01%
2020/03/23	8	17.41	20	17.72	17.75	-12	41,110	-0.03%
2020/03/20	5	18.31	7	18.34	18.00	-2	40,715	0.00%
2020/03/19	25	17.80	2	17.78	17.20	23	39,451	0.06%
2020/03/18	53	19.72	71	19.64	19.10	-18	38,401	-0.05%
2020/03/17	109	20.59	46	20.41	20.05	63	36,538	0.17%	大買/
2020/03/16	66	20.93	110	20.99	19.80	-44	34,930	-0.13%	大賣/
2020/03/13	83	20.31	34	19.90	21.85	49	33,077	0.15%
2020/03/12	50	20.67	9	20.58	19.90	41	30,903	0.13%
2020/03/11	15	22.09	67	21.93	22.10	-52	29,944	-0.17%
2020/03/10	16	19.99	55	19.85	20.50	-39	27,942	-0.14%
2020/03/09	71	19.53	37	20.18	18.65	34	26,321	0.13%
2020/03/06	77	19.12	72	19.25	20.10	5	24,818	0.02%
2020/03/05	30	18.17	36	18.35	18.50	-6	23,647	-0.03%
2020/03/04	29	17.36	50	17.56	17.75	-21	22,811	-0.09%
2020/03/03	6	17.05	32	16.68	17.05	-26	21,797	-0.12%
2020/03/02	3	14.97	12	15.27	15.50	-9	21,006	-0.04%
2020/02/27	7	15.34	3	15.18	14.80	4	21,197	0.02%
2020/02/26	17	15.76	2	16.05	15.45	15	21,767	0.07%
2020/02/25	12	15.70	10	15.79	15.95	2	22,681	0.01%
2020/02/24	6	15.99	5	15.70	15.65	1	23,338	0.00%
2020/02/21	14	15.88	23	16.03	16.10	-9	23,798	-0.04%
2020/02/20	1	15.85	1	15.75	15.85	0	24,220	0.00%
2020/02/19	13	15.70	13	15.71	15.70	0	24,387	0.00%
2020/02/18	2	15.70	4	15.51	15.70	-2	24,726	-0.01%
2020/02/17	10	15.55	10	15.65	15.55	0	24,570	0.00%
2020/02/14	0	0.00	8	15.68	15.75	-8	24,439	-0.03%
2020/02/13	3	15.37	0	0.00	15.25	3	24,131	0.01%
2020/02/12	9	15.34	27	15.33	15.50	-18	23,954	-0.08%
2020/02/11	3	14.53	9	14.79	14.85	-6	23,255	-0.03%
2020/02/10	1	13.80	3	14.03	14.40	-2	23,187	-0.01%
2020/02/07	11	14.51	0	0.00	14.30	11	23,024	0.05%
2020/02/06	8	14.93	8	14.93	14.95	0	22,816	0.00%
2020/02/05	23	14.66	0	0.00	14.40	23	22,607	0.10%
2020/02/04	23	14.92	1	14.95	15.00	22	22,350	0.10%
2020/02/03	25	14.41	5	14.22	14.35	20	23,078	0.09%
2020/01/31	9	15.21	1	15.40	15.30	8	22,970	0.03%
2020/01/30	0	0.00	10	16.31	16.20	-10	22,697	-0.04%
2020/01/20	2	18.05	7	17.96	18.00	-5	22,672	-0.02%
2020/01/17	3	17.83	3	17.60	18.00	0	22,658	0.00%
2020/01/16	4	17.94	1	17.95	17.70	3	22,405	0.01%
2020/01/15	3	18.23	0	0.00	18.10	3	22,242	0.01%
2020/01/14	7	18.19	27	18.12	18.40	-20	22,156	-0.09%
2020/01/13	14	18.25	6	18.38	17.85	8	21,854	0.04%
2020/01/10	8	17.89	7	17.89	17.80	1	21,099	0.00%
2020/01/09	15	18.03	50	17.54	18.30	-35	20,514	-0.17%
2020/01/08	8	16.91	5	17.13	17.15	3	19,878	0.02%
2020/01/07	7	16.96	10	17.07	17.05	-3	19,780	-0.02%
2020/01/06	3	17.33	20	17.35	17.40	-17	19,344	-0.09%
2020/01/03	5	17.14	7	17.17	16.85	-2	18,782	-0.01%
2020/01/02	8	16.92	11	16.96	16.85	-3	18,502	-0.02%
2019/12/31	9	16.64	4	16.56	16.65	5	18,242	0.03%
2019/12/30	47	17.25	30	17.27	16.80	17	18,122	0.09%
2019/12/27	2	16.70	17	16.56	16.75	-15	17,507	-0.09%
2019/12/26	2	16.20	16	16.17	16.20	-14	17,016	-0.08%
2019/12/24	0	0.00	10	15.33	15.60	-10	17,015	-0.06%
2019/12/23	13	15.39	7	15.51	15.30	6	17,047	0.04%
2019/12/20	13	15.70	30	15.78	15.75	-17	17,021	-0.10%
2019/12/19	0	0.00	2	15.80	15.80	-2	17,045	-0.01%
2019/12/18	11	15.79	40	16.01	15.75	-29	17,159	-0.17%
2019/12/17	7	16.36	2	16.53	16.25	5	17,121	0.03%
2019/12/16	6	16.24	2	16.10	16.25	4	17,244	0.02%
2019/12/13	4	15.98	2	16.15	15.95	2	17,293	0.01%
2019/12/12	5	16.41	0	0.00	16.30	5	17,347	0.03%
2019/12/11	55	16.63	26	16.68	16.50	29	17,921	0.16%
2019/12/10	3	16.32	43	16.46	16.55	-40	17,896	-0.22%
2019/12/09	6	16.38	2	16.38	16.30	4	18,240	0.02%
2019/12/06	25	16.23	38	16.30	16.35	-13	18,132	-0.07%
2019/12/05	0	0.00	2	15.68	15.70	-2	17,726	-0.01%
2019/12/04	4	15.49	1	15.50	15.55	3	18,063	0.02%
2019/12/03	6	15.52	9	15.47	15.70	-3	18,789	-0.02%
2019/12/02	25	15.09	13	15.35	15.50	12	19,620	0.06%
2019/11/29	10	15.60	7	15.66	15.50	3	19,782	0.02%
2019/11/28	7	15.69	4	15.63	15.60	3	20,209	0.01%
2019/11/27	23	15.99	8	16.08	16.10	15	20,992	0.07%
2019/11/26	11	16.17	19	16.26	16.15	-8	21,042	-0.04%
2019/11/25	65	16.48	32	16.69	16.25	33	20,617	0.16%
2019/11/22	56	16.61	224	16.18	16.15	-168	19,834	-0.85%	大賣/鉅額交易
2019/11/21	5	16.30	166	15.90	16.55	-161	18,704	-0.86%	大賣/鉅額交易
2019/11/20	143	15.78	48	15.75	15.70	95	17,910	0.53%	大買/
2019/11/19	7	15.44	29	15.49	15.40	-22	17,547	-0.13%
2019/11/18	39	15.20	19	15.09	15.15	20	16,976	0.12%
2019/11/15	2	14.65	101	14.70	14.90	-99	16,709	-0.59%	大賣/
2019/11/14	20	14.03	0	0.00	14.00	20	16,338	0.12%
2019/11/13	0	0.00	3	14.00	14.00	-3	16,424	-0.02%
2019/11/12	25	13.94	0	0.00	14.05	25	16,615	0.15%
2019/11/11	33	13.67	0	0.00	13.60	33	16,621	0.20%
2019/11/08	8	14.20	1	14.15	14.15	7	16,570	0.04%
2019/11/07	33	14.17	0	0.00	14.15	33	16,592	0.20%
2019/11/06	35	14.51	2	14.70	14.45	33	16,521	0.20%
2019/11/05	2	14.70	21	14.70	14.70	-19	16,498	-0.12%
2019/11/04	14	14.77	1	14.65	14.60	13	16,542	0.08%
2019/11/01	39	15.09	0	0.00	14.90	39	16,438	0.24%
2019/10/31	118	15.53	124	15.53	15.35	-6	16,321	-0.04%	大買/大賣/
2019/10/30	23	14.72	28	15.02	15.00	-5	15,333	-0.03%
2019/10/29	11	14.61	25	14.73	14.45	-14	15,140	-0.09%
2019/10/28	62	14.97	48	14.91	14.90	14	15,233	0.09%
2019/10/25	6	14.72	2	14.80	14.80	4	15,513	0.03%
2019/10/24	0	0.00	5	14.80	14.75	-5	15,525	-0.03%
2019/10/23	38	14.84	31	14.65	14.70	7	15,859	0.04%
2019/10/22	29	14.73	1	14.90	14.55	28	15,876	0.18%
2019/10/21	5	14.85	3	14.85	14.75	2	15,823	0.01%
2019/10/18	17	14.55	52	14.55	14.55	-35	15,857	-0.22%
2019/10/17	1	14.40	9	14.48	14.55	-8	15,948	-0.05%
2019/10/16	10	14.46	12	14.68	14.40	-2	16,089	-0.01%
2019/10/15	15	14.48	18	14.67	14.70	-3	16,377	-0.02%
2019/10/14	21	14.07	13	14.33	14.25	8	16,316	0.05%
2019/10/09	2	13.75	20	13.71	13.60	-18	16,563	-0.11%
2019/10/08	0	0.00	2	13.80	13.75	-2	16,613	-0.01%
2019/10/07	2	13.90	16	14.01	13.90	-14	16,657	-0.08%
2019/10/04	11	14.04	2	13.90	13.90	9	16,669	0.05%
2019/10/03	62	14.02	1	14.10	14.10	61	16,608	0.37%
2019/10/02	3	14.12	3	14.15	14.15	0	16,566	0.00%
2019/10/01	0	0.00	10	14.10	14.20	-10	16,643	-0.06%
2019/09/27	7	13.76	7	13.71	13.80	0	16,560	0.00%
2019/09/26	0	0.00	2	14.25	14.20	-2	16,446	-0.01%
2019/09/25	2	14.38	0	0.00	14.35	2	16,418	0.01%
2019/09/24	2	14.73	3	14.72	14.55	-1	16,485	-0.01%
2019/09/23	3	14.95	2	14.95	14.80	1	16,398	0.01%
2019/09/19	3	14.80	4	14.60	14.50	-1	16,310	-0.01%
2019/09/18	4	14.95	4	14.90	14.85	0	16,202	0.00%
2019/09/17	9	15.07	13	15.01	15.00	-4	16,088	-0.02%
2019/09/16	29	15.26	5	15.19	15.10	24	15,838	0.15%
2019/09/12	8	15.03	10	15.04	15.05	-2	15,112	-0.01%
2019/09/11	17	14.91	8	14.91	15.20	9	14,883	0.06%
2019/09/10	4	14.55	3	14.55	14.55	1	14,308	0.01%
2019/09/09	6	14.61	85	14.54	14.55	-79	14,145	-0.56%
2019/09/06	2	14.55	57	14.62	14.55	-55	13,956	-0.39%
2019/09/05	135	14.89	62	14.81	14.75	73	13,659	0.53%	大買/
2019/09/04	99	14.98	55	14.97	15.10	44	13,004	0.34%
2019/09/03	12	14.45	2.5	14.46	14.45	9.5	12,321	0.08%
2019/09/02	74	14.55	35	14.40	14.80	39	11,884	0.33%
2019/08/30	22	13.75	36	14.33	14.45	-14	11,134	-0.13%
2019/08/29	6	13.59	21	13.28	13.45	-15	10,088	-0.15%
2019/08/28	16	12.95	0	0.00	12.90	16	9,654	0.17%
2019/08/26	3	12.78	13	12.70	12.75	-10	9,601	-0.10%
2019/08/23	21	13.35	5	13.27	13.15	16	9,533	0.17%
2019/08/22	2	13.30	21	13.40	13.50	-19	9,474	-0.20%
2019/08/21	3	13.10	32	12.92	13.15	-29	9,142	-0.32%
2019/08/20	11	12.89	0	0.00	12.70	11	9,035	0.12%
2019/08/19	0	0.00	16	13.04	12.80	-16	9,010	-0.18%
2019/08/16	18	12.83	15	13.10	12.80	3	8,950	0.03%
2019/08/15	14	12.48	13	12.71	12.90	1	8,846	0.01%
2019/08/13	1	12.20	0	0.00	12.15	1	8,759	0.01%
2019/08/12	20	12.68	10	12.70	12.50	10	8,864	0.11%
2019/08/08	0.5	12.60	0	0.00	12.70	0.5	8,897	0.01%
2019/08/07	2	12.20	0	0.00	12.10	2	8,873	0.02%
2019/08/06	13	12.00	5	12.02	12.30	8	8,854	0.09%
2019/08/05	4	12.05	5	12.05	11.95	-1	8,779	-0.01%
2019/08/02	0	0.00	4	12.70	12.25	-4	8,777	-0.05%
2019/08/01	3	13.30	0	0.00	13.05	3	8,634	0.03%
2019/07/31	13	13.15	0	0.00	13.45	13	8,513	0.15%
2019/07/30	12	13.92	0	0.00	13.40	12	8,395	0.14%
2019/07/29	4	13.95	2	13.90	13.85	2	8,132	0.02%
2019/07/26	0	0.00	1	13.45	13.50	-1	7,639	-0.01%
2019/07/25	23	13.65	28	13.40	13.40	-5	7,599	-0.07%
2019/07/24	24	12.97	110	12.91	12.95	-86	7,238	-1.19%	大賣/
2019/07/23	12	13.29	22	13.25	13.25	-10	7,257	-0.14%
2019/07/22	5	13.22	36	13.40	13.60	-31	7,202	-0.43%
2019/07/19	104	13.30	19	13.26	13.05	85	7,063	1.20%	大買/
2019/07/18	39	13.13	2	13.10	13.05	37	7,084	0.52%
2019/07/17	20	13.21	54	13.30	13.30	-34	7,012	-0.48%
2019/07/16	3	12.82	7	12.81	12.90	-4	6,618	-0.06%
2019/07/15	38	12.50	28	12.67	12.65	10	6,514	0.15%
2019/07/12	7	12.15	5	12.35	12.15	2	6,223	0.03%
2019/07/11	0	0.00	2	12.20	12.20	-2	6,337	-0.03%
2019/07/10	0	0.00	2	12.05	12.05	-2	6,394	-0.03%
2019/07/09	2	11.80	0	0.00	11.90	2	6,474	0.03%
2019/07/08	0	0.00	5	11.90	11.90	-5	6,669	-0.07%
2019/07/03	2	11.95	0	0.00	11.80	2	7,866	0.03%
2019/07/02	5	11.95	0	0.00	12.05	5	8,493	0.06%
2019/07/01	0	0.00	12	12.11	11.95	-12	8,852	-0.14%
2019/06/26	5	11.66	1	11.50	11.50	4	8,869	0.05%
2019/06/25	7	11.86	0	0.00	11.80	7	8,900	0.08%
2019/06/21	5	12.00	4	12.00	11.85	1	8,900	0.01%
2019/06/19	3	11.85	3	12.00	11.85	0	9,136	0.00%
2019/06/17	5	11.68	0	0.00	11.50	5	9,669	0.05%
2019/06/14	0	0.00	6	11.70	11.65	-6	9,679	-0.06%
2019/06/12	0	0.00	16	11.90	11.65	-16	9,772	-0.16%
2019/06/11	0	0.00	1	11.90	11.90	-1	9,632	-0.01%
2019/05/29	1	10.85	1	10.80	10.90	0	9,756	0.00%
2019/05/27	2	10.80	0	0.00	10.70	2	9,963	0.02%
2019/05/24	1	10.90	2	10.95	10.75	-1	10,045	-0.01%
2019/05/23	2	10.75	9	10.98	10.80	-7	10,078	-0.07%
2019/05/21	4	10.73	2	11.08	11.10	2	10,370	0.02%
2019/05/20	11	11.50	0	0.00	11.10	11	10,623	0.10%
2019/05/17	6	12.07	1	11.80	11.90	5	10,694	0.05%
2019/05/15	10	12.10	0	0.00	12.15	10	11,275	0.09%
2019/05/10	13	12.21	15	11.87	11.75	-2	11,519	-0.02%
2019/05/09	0	0.00	1	12.15	12.10	-1	11,449	-0.01%
2019/05/07	5	12.55	0	0.00	12.55	5	11,432	0.04%
2019/05/06	0	0.00	10	12.65	12.40	-10	11,457	-0.09%
2019/05/03	4	12.93	3	12.93	12.95	1	11,463	0.01%
2019/04/29	29	12.66	5	12.80	12.50	24	11,953	0.20%
2019/04/26	0	0.00	6	13.19	13.15	-6	11,857	-0.05%
2019/04/25	2	13.40	1	13.40	13.40	1	11,981	0.01%
2019/04/24	9	13.39	13	13.15	13.25	-4	12,252	-0.03%
2019/04/23	10	13.50	0	0.00	13.50	10	12,744	0.08%
2019/04/19	2	13.68	3	13.50	13.65	-1	12,811	-0.01%
2019/04/18	4	13.66	6	13.56	13.55	-2	13,033	-0.02%
2019/04/17	5	14.06	0	0.00	13.95	5	13,250	0.04%
2019/04/16	0	0.00	1	14.25	14.20	-1	13,785	-0.01%
2019/04/15	3	14.02	1	14.15	14.00	2	14,559	0.01%
2019/04/12	13	14.29	4	14.45	13.90	9	14,618	0.06%
2019/04/11	25	14.47	5	14.60	14.15	20	14,573	0.14%
2019/04/10	20	14.95	1	14.60	14.60	19	14,472	0.13%
2019/04/09	51	15.59	7	15.81	14.80	44	14,352	0.31%
2019/04/08	0	0.00	15	14.99	15.30	-15	13,921	-0.11%
2019/04/03	0	0.00	21	13.89	13.95	-21	13,527	-0.16%
2019/04/02	2	13.30	0	0.00	13.30	2	13,461	0.01%
2019/04/01	10	13.45	3	13.60	13.40	7	13,529	0.05%
2019/03/28	11	13.09	13	13.22	13.05	-2	13,781	-0.01%
2019/03/27	4	13.50	15	13.48	13.50	-11	13,798	-0.08%
2019/03/26	1	13.55	10	13.50	13.55	-9	13,781	-0.07%
2019/03/25	6	13.73	1	13.75	13.75	5	13,752	0.04%
2019/03/22	14	14.20	55	14.05	14.10	-41	13,772	-0.30%
2019/03/21	5	14.35	4	14.25	14.15	1	13,846	0.01%
2019/03/20	74	14.46	68	14.39	14.30	6	13,962	0.04%
2019/03/19	6	13.84	0	0.00	13.80	6	13,686	0.04%
2019/03/18	22	13.89	1	14.05	13.85	21	14,141	0.15%
2019/03/15	1	13.75	10	13.80	13.75	-9	15,426	-0.06%
2019/03/14	15	13.48	17	13.45	13.45	-2	15,854	-0.01%
2019/03/13	2	13.50	6	13.50	13.40	-4	16,657	-0.02%
2019/03/12	21	13.71	45	13.67	13.50	-24	16,897	-0.14%
2019/03/11	15	13.63	25	13.61	13.60	-10	17,158	-0.06%
2019/03/08	5	13.68	1	13.60	13.60	4	17,402	0.02%
2019/03/07	0	0.00	13	14.05	13.70	-13	17,504	-0.07%
2019/03/06	19	14.02	2	14.00	14.05	17	17,767	0.10%
2019/03/05	25	14.25	23	14.15	14.00	2	17,887	0.01%
2019/03/04	13	13.89	13	14.13	14.20	0	17,941	0.00%
2019/02/27	12	14.06	12	13.89	13.80	0	17,987	0.00%
2019/02/26	17	14.07	13	14.32	14.00	4	18,108	0.02%
2019/02/25	15	14.02	2	14.20	14.10	13	18,196	0.07%
2019/02/22	2	14.10	10	13.97	14.05	-8	18,265	-0.04%
2019/02/21	23	14.02	8	14.09	14.00	15	18,374	0.08%
2019/02/20	13	14.40	8	14.51	14.20	5	18,544	0.03%
2019/02/19	17	14.45	7	14.49	14.40	10	18,906	0.05%
2019/02/18	44	14.25	1	14.50	14.10	43	19,488	0.22%
2019/02/15	23	14.26	8	14.46	14.10	15	19,524	0.08%
2019/02/14	4	14.23	32	14.29	14.10	-28	19,259	-0.15%
2019/02/13	3	13.80	3	14.07	13.65	0	18,769	0.00%
2019/02/12	7	13.70	2	13.65	13.90	5	18,572	0.03%
2019/02/11	5	13.26	3	13.38	13.40	2	18,485	0.01%
2019/01/30	7	13.24	0	0.00	13.25	7	18,532	0.04%
2019/01/29	2	13.20	0	0.00	13.25	2	18,576	0.01%
2019/01/28	1	13.40	2	13.33	13.25	-1	18,595	-0.01%
2019/01/25	6	13.30	3	13.25	13.15	3	18,707	0.02%
2019/01/24	5	13.35	5	13.25	13.25	0	18,874	0.00%
2019/01/23	3	13.15	16	13.10	13.35	-13	18,954	-0.07%
2019/01/22	18	13.41	1	13.20	13.10	17	19,032	0.09%
2019/01/21	3	13.93	3	14.12	13.90	0	18,660	0.00%
2019/01/18	2	13.75	9	13.78	13.90	-7	18,513	-0.04%
2019/01/17	6	13.88	9	13.87	13.75	-3	18,514	-0.02%
2019/01/16	17	13.66	129	13.63	13.90	-112	18,396	-0.61%	大賣/鉅額交易
2019/01/15	113	13.77	27	13.93	13.65	86	18,118	0.47%	大買/
2019/01/14	6	13.37	26	13.22	13.45	-20	17,558	-0.11%
2019/01/11	7	13.49	2	13.45	13.35	5	17,517	0.03%
2019/01/10	15	13.55	7	13.60	13.45	8	17,403	0.05%
2019/01/09	25	14.11	1	14.45	14.00	24	17,156	0.14%
2019/01/08	169	14.38	139	14.58	14.55	30	16,910	0.18%	大買/大賣/
2019/01/07	14	13.79	29	13.75	14.40	-15	16,250	-0.09%
2019/01/04	6	13.19	1	13.30	13.10	5	15,488	0.03%
2019/01/03	0	0.00	13	13.41	13.45	-13	15,492	-0.08%
2019/01/02	10	13.15	0	0.00	13.15	10	15,392	0.06%
2018/12/28	1	13.15	1	13.10	13.10	0	15,350	0.00%
2018/12/27	13	13.15	0	0.00	13.05	13	15,497	0.08%
2018/12/26	4	13.26	13	13.41	13.25	-9	15,310	-0.06%
2018/12/25	0	0.00	21	13.38	13.50	-21	15,415	-0.14%
2018/12/24	1	13.20	5	13.50	13.15	-4	15,171	-0.03%
2018/12/22	1	13.10	2	13.33	13.25	-1	15,044	-0.01%
2018/12/21	0	0.00	10	12.92	13.20	-10	14,973	-0.07%
2018/12/20	3	12.47	0	0.00	12.60	3	14,911	0.02%
2018/12/18	0	12.40	12	12.53	12.45	-12	14,981	-0.08%
2018/12/17	15	12.52	16	12.40	12.30	-1	15,113	-0.01%
2018/12/14	7	11.96	6	12.33	12.60	1	15,534	0.01%
2018/12/13	15	12.43	0	0.00	12.25	15	15,407	0.10%
2018/12/12	2	13.00	1	13.00	12.90	1	15,294	0.01%
2018/12/11	4	13.41	31	13.10	12.90	-27	15,285	-0.18%
2018/12/10	16	13.70	9	13.81	13.60	7	15,357	0.05%
2018/12/07	11	13.04	30	13.24	13.75	-19	14,342	-0.13%
2018/12/06	33	12.78	9	14.23	12.50	24	14,332	0.17%
2018/12/05	1	12.90	5	13.57	13.75	-4	14,145	-0.03%
2018/12/04	10	13.05	14	13.23	13.20	-4	14,467	-0.03%
2018/12/03	0	0.00	8	12.91	12.85	-8	14,798	-0.05%
2018/11/30	3	12.40	4	12.35	12.30	-1	15,372	-0.01%
2018/11/29	9	12.22	2	12.25	12.10	7	16,645	0.04%
2018/11/28	3	12.83	58	12.85	12.80	-55	16,412	-0.34%
2018/11/27	8	12.60	5	12.60	12.90	3	16,444	0.02%
2018/11/26	4	12.55	2	12.55	12.55	2	16,484	0.01%
2018/11/23	5	12.42	2	12.50	12.40	3	16,524	0.02%
2018/11/22	9	12.51	1	12.30	12.30	8	16,605	0.05%
2018/11/21	2	12.93	2	13.00	13.10	0	16,482	0.00%
2018/11/20	1	12.90	1	12.95	12.95	0	16,511	0.00%
2018/11/19	13	13.39	44	13.11	13.15	-31	16,536	-0.19%
2018/11/16	12	13.01	51	13.05	13.00	-39	16,487	-0.24%
2018/11/15	46	12.45	54	12.40	12.50	-8	16,133	-0.05%
2018/11/14	0	0.00	6	11.41	11.85	-6	16,585	-0.04%
2018/11/12	0	0.00	1	10.60	10.65	-1	18,723	-0.01%
2018/11/09	0	0.00	10	10.45	10.45	-10	19,500	-0.05%
2018/11/06	0	0.00	10	10.45	10.15	-10	20,844	-0.05%
2018/11/05	1	10.30	1	10.40	10.40	0	20,954	0.00%
2018/11/02	1	10.65	2	10.40	10.30	-1	20,935	0.00%
2018/11/01	12	10.26	0	0.00	10.65	12	20,773	0.06%
2018/10/30	0	0.00	7	9.44	9.86	-7	20,460	-0.03%
2018/10/29	1	9.10	0	0.00	9.10	1	20,271	0.00%
2018/10/26	2	9.54	6	9.63	9.23	-4	20,228	-0.02%
2018/10/25	4	9.55	4	9.51	9.43	0	20,159	0.00%
2018/10/24	13	10.02	4	10.10	10.05	9	20,069	0.04%
2018/10/23	2	10.10	2	10.05	10.05	0	20,000	0.00%
2018/10/22	3	10.15	5	10.23	10.25	-2	19,977	-0.01%
2018/10/19	10	10.05	0	0.00	10.00	10	19,919	0.05%
2018/10/18	2	10.25	2	10.35	10.25	0	19,835	0.00%
2018/10/17	5	10.52	6	10.33	10.35	-1	19,788	-0.01%
2018/10/16	4	10.69	0	0.00	10.45	4	19,689	0.02%
2018/10/12	1	9.68	2	9.99	10.40	-1	19,446	-0.01%
2018/10/11	24	9.87	2	10.05	9.77	22	19,307	0.11%
2018/10/08	1	11.10	3	11.13	11.15	-2	19,037	-0.01%
2018/10/05	8	11.18	3	10.90	11.05	5	18,940	0.03%
2018/10/04	10	11.65	7	11.65	11.50	3	18,673	0.02%
2018/10/03	3	11.60	3	11.50	11.45	0	18,707	0.00%
2018/10/02	6	12.26	1	12.25	12.20	5	18,322	0.03%
2018/10/01	2	12.30	2	12.40	12.50	0	18,207	0.00%
2018/09/28	3	12.30	7	12.30	12.30	-4	18,148	-0.02%
2018/09/27	5	12.53	3	12.55	12.30	2	18,060	0.01%
2018/09/26	2	12.30	0	0.00	12.30	2	17,822	0.01%
2018/09/25	1	12.20	0	0.00	12.55	1	17,762	0.01%
2018/09/21	3	12.75	3	12.65	12.45	0	17,549	0.00%
2018/09/20	2	12.60	15	12.30	12.25	-13	17,320	-0.08%
2018/09/18	20	13.41	0	0.00	13.30	20	16,584	0.12%
2018/09/17	2	13.53	21	13.50	13.50	-19	16,401	-0.12%
2018/09/14	25	13.73	7	13.81	14.00	18	16,153	0.11%
2018/09/13	21	12.95	1	12.95	13.20	20	15,673	0.13%
2018/09/12	5	13.44	8	13.36	13.20	-3	15,263	-0.02%
2018/09/11	10	13.31	22	13.59	13.90	-12	14,759	-0.08%
2018/09/10	42	13.16	0	0.00	13.05	42	14,108	0.30%
2018/09/07	5	14.65	7	14.79	14.45	-2	13,489	-0.01%
2018/09/06	15	14.97	11	14.94	14.70	4	12,912	0.03%
2018/09/05	28	15.99	25	16.65	15.10	3	12,083	0.02%
2018/09/04	1	16.00	11	16.02	16.05	-10	10,813	-0.09%
2018/09/03	0	0.00	1	15.95	15.65	-1	10,756	-0.01%
2018/08/31	2	16.55	6	16.61	16.70	-4	10,728	-0.04%
2018/08/30	9	16.21	4	16.14	16.00	5	10,548	0.05%
2018/08/29	2	15.98	15	15.96	16.10	-13	10,415	-0.12%
2018/08/28	2	15.33	1	15.20	15.20	1	10,336	0.01%
2018/08/27	7	14.99	3	14.82	15.10	4	10,217	0.04%
2018/08/24	1	15.45	5	15.40	15.05	-4	10,035	-0.04%
2018/08/23	19	15.49	11	15.79	16.00	8	9,818	0.08%
2018/08/22	10	15.18	5	15.24	15.05	5	9,524	0.05%
2018/08/21	34	14.80	17	14.94	15.30	17	9,321	0.18%
2018/08/20	12	14.53	19	13.98	14.20	-7	7,900	-0.09%
2018/08/17	9	14.03	20.6	13.94	14.30	-11.6	6,493	-0.18%
2018/08/16	13	12.64	34	12.56	13.00	-21	5,438	-0.39%
2018/08/15	8	11.90	56	12.07	12.20	-48	4,606	-1.04%
2018/08/14	0	0.00	34	10.99	11.25	-34	3,657	-0.93%
2018/08/13	1	10.45	7	10.27	10.25	-6	3,157	-0.19%
2018/08/10	0	0.00	5	10.55	10.45	-5	3,020	-0.17%
2018/08/06	2	10.05	4	10.03	10.05	-2	2,794	-0.07%
2018/08/03	2	9.82	9	9.86	9.88	-7	2,805	-0.25%
2018/08/02	0	0.00	2	9.80	9.82	-2	2,798	-0.07%
2018/08/01	2	9.82	0	0.00	9.81	2	2,785	0.07%
2018/07/27	1	9.81	1	9.82	9.84	0	2,843	0.00%
2018/07/26	0	0.00	26	9.58	9.73	-26	2,815	-0.92%
2018/07/25	1	9.50	1	9.47	9.45	0	2,808	0.00%
2018/07/24	16	9.39	0	0.00	9.45	16	2,811	0.57%
2018/07/18	1	9.45	1	9.46	9.50	0	2,835	0.00%
2018/07/16	0	0.00	3	9.53	9.52	-3	2,839	-0.11%
2018/07/13	2	9.50	2	9.56	9.54	0	2,858	0.00%
2018/07/12	3	9.47	1	9.51	9.44	2	2,863	0.07%
2018/07/11	6	9.52	4	9.70	9.54	2	2,865	0.07%
2018/07/10	4	9.36	3	9.38	9.36	1	2,578	0.04%
2018/07/04	0	0.00	1	9.57	9.57	-1	2,734	-0.04%
2018/06/25	1	10.10	1	10.05	10.05	0	2,739	0.00%
2018/06/22	1	10.15	1	10.20	10.05	0	2,749	0.00%
2018/06/20	0	0.00	11	9.98	10.05	-11	2,655	-0.41%
2018/06/19	1	10.25	1	10.20	10.20	0	2,617	0.00%
2018/06/15	1	10.35	5	10.44	10.40	-4	2,595	-0.15%
2018/06/13	1	10.15	2	10.45	10.25	-1	2,509	-0.04%
2018/06/12	7	10.73	31	10.69	10.60	-24	2,438	-0.98%
2018/06/11	1	10.00	10	10.31	10.40	-9	2,359	-0.38%
2018/06/08	18	10.24	1	10.25	10.10	17	2,261	0.75%
2018/06/07	0	0.00	1	9.97	9.91	-1	2,190	-0.05%
2018/06/06	0	0.00	2	9.95	9.90	-2	2,158	-0.09%
2018/06/05	15	9.93	20	9.89	9.71	-5	2,141	-0.23%
2018/06/04	10	9.58	0	0.00	9.56	10	1,934	0.52%
2018/06/01	0	0.00	16	9.48	9.40	-16	1,942	-0.82%
2018/05/31	1	9.34	5	9.34	9.33	-4	1,911	-0.21%
2018/05/30	18	9.27	0	0.00	9.24	18	1,894	0.95%
2018/05/29	5	9.45	2	9.35	9.35	3	1,893	0.16%
2018/05/28	0	0.00	2	9.25	9.23	-2	1,853	-0.11%
2018/05/25	0	0.00	1	9.22	9.15	-1	1,854	-0.05%
2018/05/23	4	9.16	0	0.00	9.12	4	1,879	0.21%
2018/05/22	0	0.00	1	9.16	9.15	-1	1,882	-0.05%
2018/05/21	5	9.27	7	9.19	9.18	-2	1,896	-0.11%
2018/05/18	11	9.11	0	0.00	9.03	11	1,890	0.58%
2018/05/17	3	9.11	0	0.00	9.13	3	1,923	0.16%
2018/05/15	6	9.33	3	9.38	9.21	3	1,960	0.15%
2018/05/14	5	9.44	0	0.00	9.36	5	2,029	0.25%
2018/05/11	15	9.65	15	9.50	9.50	0	2,035	0.00%
2018/05/10	1	9.51	0	0.00	9.50	1	1,980	0.05%
2018/05/08	0	0.00	1	9.59	9.50	-1	2,023	-0.05%
2018/05/04	1	9.38	1	9.38	9.38	0	1,981	0.00%
2018/05/03	0	0.00	2	9.44	9.43	-2	1,996	-0.10%
2018/05/02	2	9.47	1	9.49	9.40	1	2,022	0.05%
2018/04/30	5	9.40	5	9.43	9.43	0	2,008	0.00%
2018/04/26	0	0.00	2	9.41	9.30	-2	2,080	-0.10%
2018/04/25	1	9.41	0	0.00	9.43	1	2,089	0.05%
2018/04/23	0	0.00	3.3	9.72	9.71	-3.3	2,117	-0.16%
2018/04/20	1	9.96	0	0.00	9.97	1	2,234	0.04%
2018/04/19	0	0.00	9	10.05	10.00	-9	2,245	-0.40%
2018/04/18	0	0.00	70	9.90	9.83	-70	2,257	-3.10%
2018/04/17	0	0.00	30	9.90	9.81	-30	2,340	-1.28%
2018/04/12	0	0.00	1	9.84	10.00	-1	2,602	-0.04%
2018/04/11	0	0.00	3	9.72	9.72	-3	2,541	-0.12%
2018/04/10	14	9.62	0	0.00	9.60	14	2,582	0.54%
2018/03/30	0	0.00	10	9.80	9.80	-10	2,785	-0.36%
2018/03/29	0	0.00	11	9.92	9.83	-11	2,842	-0.39%
2018/03/28	0	0.00	1	9.72	9.70	-1	2,858	-0.03%
2018/03/26	1	9.33	3	9.43	9.42	-2	3,088	-0.06%
2018/03/23	3	9.39	0	0.00	9.40	3	3,587	0.08%
2018/03/22	0	0.00	1	9.83	9.62	-1	3,593	-0.03%
2018/03/21	3	9.75	0	0.00	9.77	3	3,654	0.08%
2018/03/19	0	0.00	2	9.80	9.79	-2	3,730	-0.05%
2018/03/15	0	0.00	3	10.00	10.00	-3	3,989	-0.08%
2018/03/13	3	9.95	2	9.71	9.85	1	3,952	0.03%
2018/03/12	2	9.60	0	0.00	9.60	2	3,905	0.05%
2018/03/09	0	0.00	12	9.72	9.64	-12	4,050	-0.30%
2018/03/07	6	9.59	2	9.66	9.48	4	4,227	0.09%
2018/03/05	2	9.43	2	9.50	9.31	0	4,342	0.00%
2018/03/02	2	9.46	0	0.00	9.46	2	4,611	0.04%
2018/02/26	0	0.00	3	9.51	9.50	-3	4,776	-0.06%
2018/02/23	0	0.00	5	9.48	9.40	-5	4,775	-0.10%
2018/02/22	10	9.40	0	0.00	9.38	10	4,810	0.21%
2018/02/12	19	8.86	0	0.00	9.06	19	4,960	0.38%
2018/02/09	1	8.15	1	8.36	8.60	0	4,999	0.00%
2018/02/08	8	9.15	0	0.00	9.02	8	5,019	0.16%
2018/02/07	0	0.00	17	9.26	9.20	-17	5,073	-0.34%
2018/02/06	9	9.18	3	9.20	9.05	6	5,226	0.11%
2018/02/05	0	0.00	13	10.00	10.00	-13	5,214	-0.25%
2018/02/01	2	10.25	0	0.00	10.25	2	5,371	0.04%
2018/01/31	0	0.00	10	10.25	10.25	-10	5,500	-0.18%
2018/01/30	0	0.00	7	10.37	10.40	-7	5,591	-0.13%
2018/01/25	0	0.00	48	10.25	10.20	-48	6,146	-0.78%
2018/01/24	0	0.00	1	10.15	10.15	-1	6,628	-0.02%
2018/01/23	12	10.20	2	10.20	10.15	10	6,663	0.15%
2018/01/22	2	10.40	0	0.00	10.20	2	6,673	0.03%
2018/01/19	1	10.35	100	10.38	10.35	-99	6,752	-1.47%
2018/01/18	0	0.00	150	10.40	10.35	-150	6,762	-2.22%	大賣/鉅額交易
2018/01/17	6	10.50	1	10.45	10.45	5	6,815	0.07%
2018/01/16	3	10.45	8	10.58	10.55	-5	6,963	-0.07%
2018/01/15	3	10.40	30	10.35	10.35	-27	6,832	-0.40%
2018/01/12	55	10.50	0	0.00	10.40	55	6,802	0.81%
2018/01/11	9	10.62	8	10.50	10.45	1	6,785	0.01%
2018/01/10	1	10.50	0	0.00	10.45	1	6,692	0.01%
2018/01/09	11	10.73	1	10.75	10.75	10	6,613	0.15%
2018/01/08	40	11.04	21	10.92	10.90	19	6,553	0.29%
2018/01/05	10	10.70	0	0.00	10.75	10	6,339	0.16%
2018/01/04	20	10.73	0	0.00	10.65	20	6,308	0.32%
2018/01/03	57	10.74	2	10.75	10.60	55	6,260	0.88%
2018/01/02	40	10.65	1	10.65	10.75	39	6,219	0.63%