金像電 (2368)-元大-員林中山券商分點個股進出

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

金像電

(2368)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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-員林中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	193.00	2	194.74	191.00	0	4,738	0.00%
2024/11/21	0	189.00	17	187.09	188.50	-17	4,565	-0.37%
2024/11/20	1	175.50	0	0.00	175.50	1	4,447	0.02%
2024/11/19	0	0.00	0	177.00	177.50	0	4,461	0.00%
2024/11/18	1.1	178.03	2	178.00	176.50	-0.9	4,554	-0.02%
2024/11/15	2	182.50	3	184.00	182.00	-1	4,671	-0.02%
2024/11/14	0	0.00	1	180.00	180.00	-1	4,698	-0.02%
2024/11/13	2	173.74	2	177.50	177.50	0	4,636	0.00%
2024/11/12	11	174.45	2	173.00	172.50	9	4,625	0.19%
2024/11/11	3.1	179.35	2	180.00	180.00	1.1	4,589	0.02%
2024/11/08	11.8	182.47	2	183.50	181.50	9.8	4,610	0.21%
2024/11/06	7.2	188.53	3	192.00	188.50	4.2	4,813	0.09%
2024/11/04	1.3	188.54	1	188.50	189.00	0.3	5,052	0.00%
2024/11/01	6.4	186.51	0.2	187.50	188.00	6.2	5,123	0.12%
2024/10/30	7	189.29	0	0.00	188.50	7	5,273	0.13%
2024/10/29	1	192.01	1	195.00	194.00	0	5,459	0.00%
2024/10/24	0	0.00	4	199.25	198.00	-4	5,654	-0.07%
2024/10/23	0.1	199.73	1	200.00	200.50	-0.9	5,705	-0.02%
2024/10/22	1	201.00	3	200.83	203.00	-2	5,762	-0.03%
2024/10/21	0	0.00	6	198.67	198.00	-6	5,748	-0.10%
2024/10/18	3.3	192.85	2	193.25	191.50	1.3	5,741	0.02%
2024/10/17	2	189.25	3	191.00	193.00	-1	5,795	-0.02%
2024/10/16	2.2	187.77	0	0.00	189.50	2.2	5,821	0.04%
2024/10/15	2.3	188.86	0	0.00	188.50	2.3	5,966	0.04%
2024/10/14	3.1	185.72	1	189.50	190.50	2.1	6,058	0.03%
2024/10/11	1	187.56	0	0.00	187.00	1	6,114	0.02%
2024/10/09	1.6	188.57	0	0.00	185.00	1.6	6,170	0.03%
2024/10/08	0.4	188.56	1	190.00	190.00	-0.6	6,157	-0.01%
2024/10/07	5	191.00	0	0.00	193.50	5	6,310	0.08%
2024/10/04	3	189.17	0	0.00	187.50	3	6,443	0.05%
2024/10/01	2	197.25	0	0.00	197.00	2	6,667	0.03%
2024/09/30	2	199.50	0	0.00	198.00	2	6,740	0.03%
2024/09/27	1	205.50	3	206.67	204.00	-2	6,913	-0.03%
2024/09/26	1	202.00	4	207.00	203.00	-3	7,185	-0.04%
2024/09/25	3	205.83	3	206.00	207.00	0	7,328	0.00%
2024/09/24	0.2	199.50	0	0.00	201.00	0.2	7,508	0.00%
2024/09/23	1	202.02	0	0.00	202.00	1	7,589	0.01%
2024/09/20	1	204.49	0	0.00	203.50	1	7,634	0.01%
2024/09/19	1	203.00	0	0.00	205.00	1	7,683	0.01%
2024/09/18	1	199.01	0	0.00	199.00	1	7,939	0.01%
2024/09/13	1	201.01	0	0.00	202.50	1	8,150	0.01%
2024/09/12	4	205.50	3	205.50	205.00	1	8,175	0.01%
2024/09/10	10.2	199.65	0.2	198.50	196.50	10	8,239	0.12%
2024/09/06	1.2	205.91	1.1	204.09	204.50	0.1	8,334	0.00%
2024/09/05	3.5	210.62	2.1	212.44	206.00	1.5	8,364	0.02%
2024/09/04	3	211.77	2.1	213.79	210.50	1	8,305	0.01%
2024/09/03	6	217.30	12.8	219.20	220.00	-6.7	8,197	-0.08%
2024/09/02	2	212.25	1.2	210.26	209.00	0.8	7,993	0.01%
2024/08/30	1.1	213.80	1	211.50	211.00	0.1	7,994	0.00%
2024/08/29	2	211.51	2	212.00	213.50	0	8,044	0.00%
2024/08/28	0	208.50	0	0.00	209.00	0	8,055	0.00%
2024/08/27	0	211.00	0	209.00	211.00	0	8,088	0.00%
2024/08/26	0	212.83	0	0.00	210.00	0	8,142	0.00%
2024/08/22	1	211.00	1	212.50	211.50	0	8,229	0.00%
2024/08/21	3	212.49	0	213.00	213.50	3	8,278	0.04%
2024/08/20	2	216.00	4	219.35	213.50	-2	8,350	-0.02%
2024/08/19	0.2	220.00	0.1	220.00	221.00	0.2	8,351	0.00%
2024/08/16	2	214.50	24.8	214.24	217.00	-22.8	8,237	-0.28%
2024/08/15	4.1	208.10	0	0.00	206.50	4.1	8,124	0.05%
2024/08/14	0	0.00	0.1	207.10	206.50	-0.1	8,158	0.00%
2024/08/13	0.1	208.00	0.3	210.31	207.50	-0.2	8,194	0.00%
2024/08/12	0	208.00	0	0.00	207.00	0	8,464	0.00%
2024/08/09	3	215.81	3.2	211.70	208.00	-0.2	8,525	0.00%
2024/08/08	1	212.00	3.2	209.27	209.00	-2.2	8,392	-0.03%
2024/08/07	0.1	202.50	2	204.75	207.00	-1.9	8,229	-0.02%
2024/08/06	4	186.74	1	189.00	188.50	3	8,282	0.04%
2024/08/05	2.1	195.77	0	0.00	187.00	2.1	8,269	0.03%
2024/08/02	5.3	215.05	2	219.50	207.50	3.3	8,254	0.04%
2024/08/01	7.3	228.06	16.1	229.11	228.00	-8.9	8,092	-0.11%
2024/07/31	1	217.01	3	221.00	219.50	-2	7,955	-0.03%
2024/07/30	4.1	209.20	5.9	211.92	215.00	-1.8	7,890	-0.02%
2024/07/29	2	214.25	2.4	207.65	204.00	-0.4	7,855	-0.01%
2024/07/26	0	0.00	0.1	207.06	210.00	-0.1	7,869	0.00%
2024/07/23	0	0.00	2.1	210.31	212.00	-2.1	7,878	-0.03%
2024/07/22	1	204.50	0.1	199.05	200.00	0.9	7,871	0.01%
2024/07/19	5	209.40	6.2	208.41	205.50	-1.2	7,916	-0.02%
2024/07/18	2.2	214.83	1	214.50	215.00	1.2	7,951	0.02%
2024/07/17	0	223.63	3	224.50	224.00	-3	8,014	-0.04%
2024/07/16	9.3	227.11	8.2	225.57	223.50	1.1	8,171	0.01%
2024/07/15	4.1	222.76	6.1	223.18	223.50	-2	8,113	-0.02%
2024/07/12	3.1	217.82	0.1	216.00	215.00	3	8,065	0.04%
2024/07/11	0	0.00	1	221.50	220.00	-1	8,071	-0.01%
2024/07/10	12.1	220.52	0.2	221.26	220.00	11.9	8,158	0.15%
2024/07/09	0.1	221.31	5.1	224.15	224.00	-5	8,299	-0.06%
2024/07/08	2	228.50	3.1	227.06	227.50	-1.1	8,155	-0.01%
2024/07/05	10	229.85	18.2	227.37	229.00	-8.2	8,056	-0.10%
2024/07/04	5	216.40	4.2	216.86	217.00	0.8	7,806	0.01%
2024/07/03	5.1	215.49	3	216.17	215.00	2.1	7,776	0.03%
2024/07/02	6.2	213.12	18.3	214.91	213.50	-12.1	7,685	-0.16%
2024/07/01	1.1	206.96	0.3	205.01	203.50	0.8	7,463	0.01%
2024/06/28	3.1	200.47	9	202.39	207.00	-5.9	7,435	-0.08%
2024/06/27	3.1	193.59	0	0.00	193.00	3.1	7,250	0.04%
2024/06/26	2	200.50	0	200.50	201.00	2	7,241	0.03%
2024/06/25	4.2	199.88	3	198.01	200.00	1.1	7,281	0.02%
2024/06/24	9.2	207.91	19.5	208.46	204.50	-10.3	7,392	-0.14%
2024/06/21	2.2	193.76	3	196.33	200.00	-0.9	7,194	-0.01%
2024/06/20	2	193.50	0.1	192.50	195.50	2	7,139	0.03%
2024/06/19	1.2	190.09	0.1	191.00	189.50	1.1	7,264	0.02%
2024/06/18	1.2	190.01	0	0.00	191.00	1.2	7,290	0.02%
2024/06/17	1.6	189.68	0	0.00	189.00	1.6	7,295	0.02%
2024/06/14	1.1	190.14	0	0.00	192.00	1.1	7,379	0.02%
2024/06/13	4.2	189.17	0	0.00	188.50	4.2	7,406	0.06%
2024/06/12	0	192.50	1	194.50	194.50	-1	7,460	-0.01%
2024/06/11	0.1	191.00	0	0.00	187.50	0.1	7,543	0.00%
2024/06/07	2.2	191.61	0	0.00	192.00	2.2	7,698	0.03%
2024/06/06	1.1	196.98	3	197.50	196.50	-1.9	7,786	-0.02%
2024/06/05	3.2	195.99	1	196.50	195.50	2.2	7,834	0.03%
2024/06/04	1.1	199.03	0	0.00	198.00	1.1	7,920	0.01%
2024/06/03	0	0.00	0.1	202.50	202.00	-0.1	8,167	0.00%
2024/05/31	9.2	201.15	1	204.00	199.00	8.2	8,248	0.10%
2024/05/30	2.1	200.29	2	203.50	204.00	0.1	8,261	0.00%
2024/05/29	3.2	201.71	1	202.50	201.00	2.2	8,288	0.03%
2024/05/28	1.3	203.26	0	0.00	202.50	1.3	8,311	0.02%
2024/05/27	0	0.00	1	204.00	203.50	-1	8,295	-0.01%
2024/05/24	4	202.63	0.1	201.50	203.00	3.9	8,341	0.05%
2024/05/23	0.2	200.00	0.1	203.50	201.50	0.2	8,308	0.00%
2024/05/17	3	204.83	1	205.06	206.50	2	8,772	0.02%
2024/05/16	12	207.42	13	211.38	203.50	-1	8,896	-0.01%
2024/05/15	2	193.00	1	197.00	195.50	1	8,860	0.01%
2024/05/14	2	191.75	4	191.13	190.50	-2	8,965	-0.02%
2024/05/13	3.5	188.00	0	0.00	187.50	3.5	9,156	0.04%
2024/05/10	5	193.20	2	192.25	193.00	3	9,324	0.03%
2024/05/09	0	0.00	1	198.50	198.50	-1	9,180	-0.01%
2024/05/08	1	195.00	0	0.00	196.50	1	9,192	0.01%
2024/05/03	3.1	192.68	2	194.01	192.00	1.1	9,481	0.01%
2024/05/02	0.2	196.50	2	194.00	196.50	-1.8	9,571	-0.02%
2024/04/30	11	200.36	7	197.50	197.00	4	9,607	0.04%
2024/04/29	6	195.92	7.5	196.39	198.00	-1.5	9,648	-0.02%
2024/04/26	2	192.51	3.5	193.14	192.50	-1.5	9,791	-0.01%
2024/04/25	4.3	190.55	2	190.98	187.00	2.3	9,799	0.02%
2024/04/24	4.2	194.70	4	196.75	196.50	0.2	9,812	0.00%
2024/04/23	7	187.29	6	185.75	188.00	1	9,758	0.01%
2024/04/22	10.4	189.54	9.6	188.30	182.00	0.7	9,666	0.01%
2024/04/19	9.4	200.01	7	198.29	196.00	2.4	9,531	0.02%
2024/04/18	12.1	203.67	13	206.19	205.00	-1	9,488	-0.01%
2024/04/17	7	203.71	1	200.50	201.50	6	9,472	0.06%
2024/04/16	2.4	205.39	0	0.00	201.50	2.4	9,455	0.03%
2024/04/15	6.1	219.68	1	223.00	212.50	5.1	9,443	0.05%
2024/04/12	1.1	229.45	0	0.00	229.50	1.1	9,313	0.01%
2024/04/11	1.2	230.58	2	229.25	229.50	-0.8	9,337	-0.01%
2024/04/10	3.5	233.00	1	241.00	230.50	2.5	9,333	0.03%
2024/04/09	5.1	239.48	0.1	237.50	237.00	5	9,352	0.05%
2024/04/08	0.1	241.00	0.1	246.50	242.50	0	9,345	0.00%
2024/04/03	3	236.00	3.1	238.65	241.00	-0.1	9,259	0.00%
2024/04/02	1.7	236.92	1.1	233.16	234.00	0.6	9,240	0.01%
2024/04/01	1	245.00	0	247.50	245.00	1	9,145	0.01%
2024/03/29	1.4	249.27	2.1	249.28	245.50	-0.6	9,152	-0.01%
2024/03/28	5.2	246.26	5.3	245.85	244.50	-0.1	9,107	0.00%
2024/03/27	7.2	250.86	10.3	251.61	251.00	-3.1	9,052	-0.03%
2024/03/26	2.2	243.41	6	242.50	242.00	-3.8	8,927	-0.04%
2024/03/25	5	248.50	5.4	248.57	247.50	-0.4	8,912	0.00%
2024/03/22	1	246.01	13	244.27	247.50	-12	8,866	-0.14%
2024/03/21	11.2	236.08	4.2	235.76	233.50	7	8,668	0.08%
2024/03/20	0.5	230.00	0	232.00	229.50	0.5	8,699	0.01%
2024/03/19	8.1	236.07	7	228.71	229.50	1.1	8,751	0.01%
2024/03/18	9	235.44	11	236.86	238.00	-2	8,684	-0.02%
2024/03/15	8	225.69	8.5	226.76	232.50	-0.5	8,689	-0.01%
2024/03/14	10	222.55	7	223.86	220.50	3	8,659	0.03%
2024/03/13	6.2	235.14	0	0.00	229.00	6.2	8,739	0.07%
2024/03/12	11.1	241.34	2	241.00	242.50	9.1	8,651	0.11%
2024/03/11	2	250.25	2	248.25	248.00	0	8,593	0.00%
2024/03/08	7	251.57	6	251.17	249.50	1	8,641	0.01%
2024/03/07	28.2	261.60	2	266.17	252.50	26.2	8,595	0.30%
2024/03/06	0	272.50	1	268.00	274.50	-1	8,335	-0.01%
2024/03/05	2	259.50	2	264.00	265.50	0	8,341	0.00%
2024/03/04	2	259.50	3	264.50	259.00	-1	8,359	-0.01%
2024/03/01	8	264.31	8.1	262.51	261.50	-0.1	8,322	0.00%
2024/02/29	7	254.43	4.1	254.67	257.00	2.9	8,274	0.04%
2024/02/27	5	257.40	10.2	256.08	252.50	-5.2	8,255	-0.06%
2024/02/26	11.1	262.17	7	260.14	261.50	4.1	8,170	0.05%
2024/02/23	11.2	261.74	13.1	262.39	262.00	-1.9	8,128	-0.02%
2024/02/22	14.5	262.92	18	265.56	255.50	-3.5	8,003	-0.04%
2024/02/21	0	262.50	0	0.00	259.50	0	7,836	0.00%
2024/02/20	2.1	258.34	2.1	255.71	261.50	0	7,793	0.00%
2024/02/19	2	262.25	0.1	273.00	265.00	1.9	7,781	0.02%
2024/02/16	9	273.33	3.4	273.97	275.00	5.7	7,674	0.07%
2024/02/15	0	268.50	10	273.00	273.00	-10	7,656	-0.13%
2024/02/05	5.1	247.44	7.6	246.36	248.50	-2.5	7,528	-0.03%
2024/02/02	25	243.96	21	241.74	241.00	4	7,755	0.05%
2024/02/01	0	0.00	2.2	228.23	231.50	-2.2	7,649	-0.03%
2024/01/31	1.2	234.17	3	232.67	229.00	-1.8	7,741	-0.02%
2024/01/30	8.1	233.63	4	232.38	234.00	4.1	7,738	0.05%
2024/01/29	1	220.00	1	224.50	224.50	0	7,520	0.00%
2024/01/26	4	221.13	5	218.80	216.50	-1	7,612	-0.01%
2024/01/25	4	223.75	4	223.75	222.50	0	7,651	0.00%
2024/01/23	0	0.00	0.2	219.50	221.50	-0.2	7,645	0.00%
2024/01/22	1	216.00	3	217.17	222.00	-2	7,580	-0.03%
2024/01/19	0	0.00	1	205.00	204.00	-1	7,423	-0.01%
2024/01/18	3	201.33	1	205.00	200.50	2	7,433	0.03%
2024/01/17	6	209.92	11	216.68	210.50	-5	7,369	-0.07%
2024/01/16	2	216.75	2.1	215.01	214.50	-0.1	7,386	0.00%
2024/01/15	8	214.19	4.2	214.76	216.00	3.8	7,379	0.05%
2024/01/12	6	208.25	11.1	206.70	208.00	-5.1	7,425	-0.07%
2024/01/11	6	203.92	0	0.00	206.00	6	7,457	0.08%
2024/01/10	0.2	198.00	3	198.33	200.00	-2.8	7,509	-0.04%
2024/01/09	4.3	199.11	5	199.60	195.50	-0.7	7,541	-0.01%
2024/01/08	1	204.00	2	204.00	204.50	-1	7,519	-0.01%
2024/01/05	2.1	208.95	2	206.00	205.50	0.1	7,562	0.00%
2024/01/04	3	214.50	0	0.00	213.00	3	7,600	0.04%
2024/01/03	1	215.96	1	218.50	218.50	0	7,637	0.00%
2024/01/02	1	216.00	1	217.00	218.00	0	7,643	0.00%
2023/12/29	1	218.00	4	218.63	218.00	-3	7,716	-0.04%
2023/12/28	3	215.50	2.1	221.66	214.50	0.9	7,853	0.01%
2023/12/27	0	0.00	1	214.00	217.00	-1	8,073	-0.01%
2023/12/26	2	212.25	2	214.75	215.50	0	8,392	0.00%
2023/12/25	1	213.50	1	215.00	213.50	0	8,610	0.00%
2023/12/22	1	217.50	3	217.33	217.00	-2	8,705	-0.02%
2023/12/21	2	209.99	2	210.25	210.50	0	8,828	0.00%
2023/12/20	1	214.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	1	212.00	7	214.21	213.50	-6	9,164	-0.07%
2023/12/18	1	216.00	0	0.00	216.00	1	9,215	0.01%
2023/12/15	6	216.33	2	216.25	215.50	4	9,288	0.04%
2023/12/14	6	224.25	3.2	227.28	220.00	2.8	9,289	0.03%
2023/12/13	4.1	223.12	3	224.67	223.50	1.1	9,307	0.01%
2023/12/12	3	219.00	1	221.50	219.50	2	9,358	0.02%
2023/12/11	14.7	225.34	2.2	236.41	220.50	12.5	9,350	0.13%
2023/12/08	9.1	238.83	17	238.47	238.00	-8	9,317	-0.09%
2023/12/07	6	225.42	6	227.67	224.50	0	9,137	0.00%
2023/12/06	1.1	221.00	3.1	221.14	223.50	-2	9,168	-0.02%
2023/12/05	2.1	215.50	0	0.00	212.00	2.1	9,163	0.02%
2023/12/04	4	226.13	1	232.50	224.00	3	9,137	0.03%
2023/12/01	1	224.00	1.1	229.29	229.50	-0.1	9,393	0.00%
2023/11/30	1	228.96	0.2	230.00	228.00	0.9	9,479	0.01%
2023/11/29	0.1	223.85	7	224.93	225.00	-7	9,460	-0.07%
2023/11/28	2	215.27	5	217.20	217.50	-3	9,624	-0.03%
2023/11/27	9	214.83	0	0.00	211.50	9	9,746	0.09%
2023/11/24	1	216.50	1	217.50	217.50	0	9,920	0.00%
2023/11/23	3.1	218.94	1.1	219.13	215.50	2	9,995	0.02%
2023/11/22	0	0.00	0.1	221.64	221.00	-0.1	10,095	0.00%
2023/11/21	1	229.50	2.2	228.76	225.00	-1.2	10,258	-0.01%
2023/11/17	0.1	221.00	0	0.00	221.50	0.1	10,825	0.00%
2023/11/16	5.1	223.59	14	222.33	220.50	-8.9	10,939	-0.08%
2023/11/15	2	231.25	8	230.38	229.00	-6	10,990	-0.05%
2023/11/14	8	231.06	17	229.24	232.00	-9	11,656	-0.08%
2023/11/13	17	220.91	6.2	218.84	217.00	10.8	12,092	0.09%
2023/11/10	18	221.78	33	223.73	220.50	-15	12,229	-0.12%
2023/11/09	11	210.36	0.1	210.00	215.00	10.9	12,137	0.09%
2023/11/08	3.2	205.71	4	205.38	209.00	-0.8	12,248	-0.01%
2023/11/07	7.1	199.42	6	198.33	200.00	1.1	12,491	0.01%
2023/11/06	0	0.00	5	195.00	197.50	-5	12,660	-0.04%
2023/11/03	2	191.00	2	190.75	189.00	0	12,868	0.00%
2023/11/02	3	184.67	1	185.50	184.00	2	12,928	0.02%
2023/11/01	4.1	175.11	0	0.00	177.00	4.1	13,071	0.03%
2023/10/31	2.2	183.36	3	180.67	176.00	-0.8	13,190	-0.01%
2023/10/30	2	187.25	0	0.00	185.50	2	13,269	0.02%
2023/10/27	1	187.00	1	188.00	186.50	0	13,444	0.00%
2023/10/26	1	191.00	4	190.50	187.00	-3	13,636	-0.02%
2023/10/25	4	202.50	0	0.00	200.50	4	13,652	0.03%
2023/10/24	1	194.00	3	193.33	201.50	-2	13,863	-0.01%
2023/10/23	3	191.67	3.1	192.17	192.50	-0.1	13,959	0.00%
2023/10/20	0.3	192.00	1	193.00	192.50	-0.7	14,232	0.00%
2023/10/19	3.1	200.42	3	196.00	197.50	0.1	14,457	0.00%
2023/10/18	0.1	204.50	0	0.00	198.50	0.1	14,624	0.00%
2023/10/17	5	211.60	3	209.50	207.50	2	14,675	0.01%
2023/10/16	4	214.13	1	215.00	215.00	3	14,732	0.02%
2023/10/13	0	0.00	1	223.50	223.00	-1	14,818	-0.01%
2023/10/12	0	0.00	3	226.00	223.50	-3	14,832	-0.02%
2023/10/11	0	0.00	2	219.25	218.00	-2	14,997	-0.01%
2023/10/06	2	222.25	3.1	224.21	221.00	-1.1	15,293	-0.01%
2023/10/05	5	222.10	3.1	223.14	222.50	1.9	15,490	0.01%
2023/10/04	4	219.25	2	217.50	221.00	2	15,730	0.01%
2023/10/03	4	221.00	5	221.40	219.00	-1	15,759	-0.01%
2023/10/02	9	226.56	13	222.69	215.50	-4	15,638	-0.03%
2023/09/28	3	219.17	12	219.79	219.50	-9	15,485	-0.06%
2023/09/27	0	0.00	3	209.00	211.50	-3	15,348	-0.02%
2023/09/26	0	207.50	1.1	206.36	204.00	-1.1	15,546	-0.01%
2023/09/25	5.1	213.79	11.5	217.72	211.00	-6.4	15,739	-0.04%
2023/09/22	1	192.53	1	194.00	201.00	0	15,794	0.00%
2023/09/19	1	193.00	2	190.50	190.00	-1	15,919	-0.01%
2023/09/15	0	204.50	0	0.00	203.50	0	15,915	0.00%
2023/09/14	0	0.00	1	201.00	199.50	-1	16,237	-0.01%
2023/09/13	1.1	196.81	3.7	192.53	194.00	-2.6	16,324	-0.02%
2023/09/12	1	200.00	1.5	201.67	200.00	-0.5	16,419	0.00%
2023/09/11	4.2	200.14	52.2	198.52	199.00	-48	16,718	-0.29%
2023/09/08	5.2	206.69	4	209.50	208.50	1.2	16,660	0.01%
2023/09/07	3	211.67	2	209.50	209.50	1	16,783	0.01%
2023/09/06	4.2	218.90	7	220.71	216.50	-2.8	16,895	-0.02%
2023/09/05	0	208.00	1	209.00	208.00	-1	16,863	-0.01%
2023/09/01	8.2	208.50	6	202.92	201.00	2.2	17,167	0.01%
2023/08/31	1.3	206.88	3	210.84	215.50	-1.7	17,119	-0.01%
2023/08/30	1	205.50	1	209.00	208.50	0	17,335	0.00%
2023/08/29	4.1	202.98	4	202.00	201.00	0.1	17,494	0.00%
2023/08/28	1	200.50	7	203.29	202.00	-6	17,497	-0.03%
2023/08/25	5	208.80	14	208.07	207.00	-9	17,578	-0.05%
2023/08/24	23.2	219.91	34	217.56	216.50	-10.8	17,675	-0.06%
2023/08/23	2.3	210.39	8	209.13	209.00	-5.7	17,478	-0.03%
2023/08/22	3	204.67	4.4	204.16	201.50	-1.4	17,694	-0.01%
2023/08/21	3	203.49	12	203.13	201.50	-9	18,190	-0.05%
2023/08/18	22.1	206.46	46.3	206.85	203.50	-24.1	18,218	-0.13%
2023/08/17	14.1	197.23	113.1	203.93	206.50	-99	17,771	-0.56%	大賣/
2023/08/16	5	185.00	4	185.00	188.00	1	17,637	0.01%
2023/08/15	14	181.21	9	178.83	180.00	5	18,217	0.03%
2023/08/14	4	175.13	3	173.33	173.50	1	18,299	0.01%
2023/08/11	4.1	177.26	11	175.41	178.50	-7	18,279	-0.04%
2023/08/10	12	169.25	20	171.18	166.50	-8	18,003	-0.04%
2023/08/09	8.1	179.93	6.1	177.44	179.00	2	17,778	0.01%
2023/08/08	5.1	171.49	3.1	170.33	172.00	2	17,596	0.01%
2023/08/07	1.1	170.48	2.1	166.59	168.00	-1	17,423	-0.01%
2023/08/04	2.4	156.84	0.1	158.00	158.50	2.3	17,245	0.01%
2023/08/02	1.4	164.33	2.4	159.42	157.50	-1.1	17,111	-0.01%
2023/08/01	2.1	168.61	3.3	167.55	165.00	-1.2	16,979	-0.01%
2023/07/31	65.1	181.45	5.2	173.30	169.50	60	16,856	0.36%
2023/07/28	36.1	176.03	4	177.50	178.50	32.1	16,700	0.19%
2023/07/27	4.2	175.74	1	184.00	176.00	3.2	16,663	0.02%
2023/07/26	16.1	176.98	12.2	176.15	174.50	3.9	16,436	0.02%
2023/07/25	11.6	189.14	21.3	182.65	177.00	-9.6	16,360	-0.06%
2023/07/24	79.6	182.45	76.2	187.29	188.50	3.4	16,090	0.02%
2023/07/21	18.3	180.74	70.1	180.48	181.00	-51.8	15,856	-0.33%
2023/07/20	63	175.10	7.2	174.26	175.50	55.8	15,743	0.35%
2023/07/19	5.2	172.52	3.5	176.06	171.50	1.6	15,678	0.01%
2023/07/18	6.2	179.45	10.1	177.50	178.00	-3.9	15,619	-0.02%
2023/07/17	13.1	179.83	22	178.80	176.50	-8.9	15,444	-0.06%
2023/07/14	21	181.26	21.1	179.98	182.00	-0.1	15,399	0.00%
2023/07/13	43.2	182.63	58.1	181.04	180.00	-14.9	15,223	-0.10%
2023/07/12	11	166.50	90.1	167.03	170.00	-79.1	15,013	-0.53%
2023/07/11	13.1	161.31	6	161.50	163.50	7.1	14,816	0.05%
2023/07/10	43	153.37	8	153.19	155.00	35	14,581	0.24%
2023/07/07	53.1	149.53	1.8	148.06	148.50	51.3	14,598	0.35%
2023/07/06	8	149.56	8.2	150.98	149.00	-0.2	14,706	0.00%
2023/07/05	0	154.50	2	155.00	154.50	-2	14,620	-0.01%
2023/07/04	4.5	154.24	50	156.00	155.50	-45.5	14,613	-0.31%
2023/07/03	59.2	152.48	53	152.96	153.00	6.2	14,426	0.04%
2023/06/30	52.1	140.65	2.2	143.51	146.00	49.9	14,134	0.35%
2023/06/29	1.1	140.36	1	138.00	139.00	0.1	13,829	0.00%
2023/06/28	1	138.00	0	0.00	138.00	1	13,872	0.01%
2023/06/27	0	136.50	2	137.50	135.00	-2	13,928	-0.01%
2023/06/26	2.1	138.51	8	139.25	138.50	-5.9	13,986	-0.04%
2023/06/21	5.1	144.46	1	142.00	142.00	4.1	13,981	0.03%
2023/06/20	8	142.50	2	142.50	142.00	6	14,126	0.04%
2023/06/19	0	0.00	2	139.50	140.00	-2	14,288	-0.01%
2023/06/16	3	139.00	52	140.08	139.50	-49	14,268	-0.34%
2023/06/15	57.4	137.93	8	136.25	138.00	49.4	14,089	0.35%
2023/06/14	1	135.01	1	135.00	134.50	0	13,778	0.00%
2023/06/13	12.3	135.91	13	136.88	136.00	-0.8	13,742	-0.01%
2023/06/12	7	136.93	4	134.75	135.00	3	13,569	0.02%
2023/06/09	4	138.63	2	140.50	139.00	2	13,416	0.01%
2023/06/08	1	134.00	0	0.00	133.00	1	13,188	0.01%
2023/06/07	2	136.50	2	137.00	134.50	0	13,041	0.00%
2023/06/06	0.1	133.00	52	129.49	130.00	-51.9	13,003	-0.40%
2023/06/05	2.1	134.98	37	134.05	133.00	-35	12,873	-0.27%
2023/06/02	13	126.73	4	128.38	128.00	9	12,646	0.07%
2023/06/01	2	124.00	1	124.50	125.00	1	12,322	0.01%
2023/05/31	3	123.99	2	122.75	122.00	1	12,268	0.01%
2023/05/30	5	123.80	4	123.75	125.00	1	12,147	0.01%
2023/05/29	2	120.25	6	120.33	121.50	-4	12,068	-0.03%
2023/05/26	84	122.14	106	123.84	121.50	-22	12,263	-0.18%	大賣/
2023/05/25	5	120.00	98	122.18	122.50	-93	11,877	-0.78%
2023/05/24	1	111.00	0	0.00	111.50	1	11,324	0.01%
2023/05/23	3	112.97	2	110.25	110.50	1	11,271	0.01%
2023/05/22	16	116.47	13	113.46	113.50	3	11,155	0.03%
2023/05/19	4.1	110.90	84.6	113.09	113.50	-80.5	10,654	-0.76%
2023/05/18	5.1	102.53	28	100.75	103.50	-22.9	9,916	-0.23%
2023/05/17	2	94.55	7	97.64	97.90	-5	9,528	-0.05%
2023/05/16	11	96.67	0	0.00	95.10	11	9,364	0.12%
2023/05/15	3	95.83	4	96.73	96.70	-1	9,348	-0.01%
2023/05/12	6	93.53	7	94.71	95.50	-1	9,433	-0.01%
2023/05/11	5	95.48	1	96.40	95.00	4	9,485	0.04%
2023/05/10	2	95.95	0	0.00	96.20	2	9,558	0.02%
2023/05/09	3	97.30	0	0.00	97.30	3	9,660	0.03%
2023/05/08	2	97.31	2	98.60	97.20	0	9,808	0.00%
2023/05/05	0	0.00	1.5	98.35	98.10	-1.5	9,896	-0.02%
2023/05/04	0.5	96.56	2	96.05	96.70	-1.5	10,067	-0.01%
2023/05/03	2	96.80	1	97.10	96.70	1	10,151	0.01%
2023/05/02	2	98.35	0	0.00	98.20	2	10,195	0.02%
2023/04/28	56.3	99.78	1	99.00	98.60	55.3	10,223	0.54%
2023/04/27	1.3	97.94	2	98.25	98.50	-0.7	10,153	-0.01%
2023/04/26	1	95.20	13	98.37	98.40	-12	10,172	-0.12%
2023/04/25	18.2	98.75	3	97.70	96.40	15.2	10,097	0.15%
2023/04/24	0.3	100.50	2	100.75	101.50	-1.7	10,049	-0.02%
2023/04/21	3	98.60	5	98.70	98.20	-2	10,022	-0.02%
2023/04/20	2	100.55	4	99.78	100.00	-2	10,003	-0.02%
2023/04/19	4	101.75	5	102.60	101.50	-1	10,094	-0.01%
2023/04/18	1	101.50	2	101.75	101.50	-1	10,103	-0.01%
2023/04/17	3.1	102.47	1.1	102.03	102.50	2.1	10,135	0.02%
2023/04/14	43	101.92	5	100.76	99.20	38	10,082	0.38%
2023/04/13	5	99.50	3	100.83	99.30	2	10,044	0.02%
2023/04/12	7	102.14	4	102.75	102.50	3	9,937	0.03%
2023/04/11	2	100.75	16.5	102.50	103.00	-14.5	9,756	-0.15%
2023/04/10	0	0.00	4	98.35	98.80	-4	9,568	-0.04%
2023/04/07	13	94.88	0.1	94.80	95.30	12.9	9,463	0.14%
2023/04/06	1.1	94.07	2	94.50	94.10	-0.9	9,350	-0.01%
2023/03/31	1	97.60	0	0.00	97.30	1	9,237	0.01%
2023/03/30	8	98.16	9	97.89	97.80	-1	9,224	-0.01%
2023/03/29	3	96.80	2	97.25	96.70	1	9,142	0.01%
2023/03/28	2	97.40	2	98.70	97.70	0	9,014	0.00%
2023/03/27	0.5	96.90	25	96.88	98.00	-24.5	8,784	-0.28%
2023/03/24	6	92.78	0.2	94.20	94.00	5.9	8,744	0.07%
2023/03/23	3.2	94.41	2	93.60	93.20	1.2	8,620	0.01%
2023/03/22	6.4	95.44	6.8	96.37	95.40	-0.4	8,401	0.00%
2023/03/21	0	92.26	10.1	91.83	92.50	-10.1	7,819	-0.13%
2023/03/20	0	0.00	4	89.85	90.20	-4	7,651	-0.05%
2023/03/17	0	0.00	1	89.20	89.50	-1	7,608	-0.01%
2023/03/16	1.2	88.02	0	0.00	86.80	1.2	7,566	0.02%
2023/03/15	0.1	88.78	0	0.00	88.20	0.1	7,605	0.00%
2023/03/14	0	0.00	2	89.45	88.10	-2	7,634	-0.03%
2023/03/13	5.1	88.41	1	88.50	89.30	4.1	7,659	0.05%
2023/03/10	5.3	87.51	1	87.70	87.70	4.3	7,646	0.06%
2023/03/09	9.4	89.29	5.1	88.95	89.40	4.3	7,705	0.06%
2023/03/08	2	93.10	3.4	92.75	92.50	-1.4	7,507	-0.02%
2023/03/07	2	92.45	4.6	92.60	93.00	-2.6	7,641	-0.03%
2023/03/06	3	91.47	1	91.60	90.90	2	7,540	0.03%
2023/03/03	0	0.00	2	90.50	90.40	-2	7,685	-0.03%
2023/03/02	2	90.05	1	90.40	89.90	1	7,714	0.01%
2023/03/01	0.1	92.10	3	90.21	90.80	-3	7,713	-0.04%
2023/02/24	0	91.30	19.1	90.61	92.10	-19.1	7,631	-0.25%
2023/02/23	5	89.10	33	89.12	89.00	-28	7,430	-0.38%
2023/02/22	21.1	86.91	1	87.30	87.10	20.1	7,565	0.27%
2023/02/21	19	88.81	10	89.90	88.60	9	7,570	0.12%
2023/02/20	10	88.87	8	89.05	88.50	2	7,537	0.03%
2023/02/17	5	86.74	4	87.55	87.70	1	7,443	0.01%
2023/02/16	3	87.87	2	87.70	88.10	1	7,570	0.01%
2023/02/15	3.1	86.80	2	87.40	87.10	1.1	7,865	0.01%
2023/02/14	1.1	86.27	4.1	86.80	86.50	-3	8,028	-0.04%
2023/02/13	4	85.80	9	86.32	86.50	-5	8,196	-0.06%
2023/02/10	11.3	85.62	2	87.55	85.10	9.3	8,434	0.11%
2023/02/09	13.1	86.63	10	86.70	86.90	3.1	8,363	0.04%
2023/02/08	19.6	87.79	0	0.00	87.80	19.6	8,250	0.24%
2023/02/07	3	87.73	0	0.00	88.00	3	8,254	0.04%
2023/02/06	6	90.45	1.2	92.39	89.50	4.8	8,203	0.06%
2023/02/03	2	93.06	5.3	93.45	93.40	-3.3	8,194	-0.04%
2023/02/02	1	90.30	10	91.51	93.50	-9	8,215	-0.11%
2023/02/01	3.1	88.08	1	88.30	89.10	2.1	8,135	0.03%
2023/01/31	2.2	88.13	0	0.00	87.30	2.2	8,206	0.03%
2023/01/30	4.1	88.50	1	88.20	88.00	3.1	8,258	0.04%
2023/01/17	1.3	87.95	0	0.00	88.00	1.3	8,342	0.02%
2023/01/16	1	88.49	1	88.60	88.70	0	8,462	0.00%
2023/01/13	0	0.00	3	89.37	89.30	-3	8,529	-0.04%
2023/01/12	1.1	88.84	0	0.00	88.60	1.1	8,742	0.01%
2023/01/11	3	92.32	4	92.73	90.90	-1	8,825	-0.01%
2023/01/10	1	92.20	1	92.40	91.80	0	8,935	0.00%
2023/01/09	2	89.80	3	90.00	91.00	-1	9,201	-0.01%
2023/01/06	1	85.40	2	87.20	87.20	-1	9,460	-0.01%
2023/01/05	4.1	85.46	0	0.00	85.20	4.1	9,816	0.04%
2023/01/04	2.1	87.80	0	0.00	87.00	2.1	9,979	0.02%
2023/01/03	1	88.90	3	88.30	89.20	-2	10,081	-0.02%
2022/12/30	2	87.00	1	87.30	86.80	1	10,259	0.01%
2022/12/29	1	86.90	0	0.00	87.00	1	10,578	0.01%
2022/12/28	2	85.40	0	0.00	85.80	2	10,960	0.02%
2022/12/27	0	89.90	0	0.00	89.70	0	11,165	0.00%
2022/12/26	2	89.30	0	0.00	89.00	2	11,494	0.02%
2022/12/21	2	90.21	0.2	91.61	90.20	1.8	12,393	0.01%
2022/12/20	4	93.73	0	0.00	91.80	4	12,656	0.03%
2022/12/19	0	95.50	0	0.00	95.10	0	12,955	0.00%
2022/12/16	2	93.25	2	95.30	95.70	0	13,483	0.00%
2022/12/14	0	0.00	1	96.20	97.00	-1	13,841	-0.01%
2022/12/13	0	95.80	0	0.00	95.00	0	14,007	0.00%
2022/12/09	1	96.00	0	0.00	95.50	1	14,169	0.01%
2022/12/07	1	95.90	0	0.00	95.50	1	14,220	0.01%
2022/12/06	1	98.30	3	99.07	97.90	-2	14,235	-0.01%
2022/12/05	3	99.23	0	0.00	98.30	3	14,275	0.02%
2022/12/02	6	99.80	5	100.00	99.10	1	14,301	0.01%
2022/12/01	1	99.50	12.8	99.57	100.50	-11.8	14,353	-0.08%
2022/11/30	11	97.31	2	97.70	97.50	9	14,355	0.06%
2022/11/29	11	98.40	8	97.84	97.50	3	14,502	0.02%
2022/11/28	3	101.50	4	101.50	102.50	-1	14,402	-0.01%
2022/11/25	2	99.70	3	100.50	100.00	-1	14,421	-0.01%
2022/11/24	8.1	100.00	9	100.17	100.50	-1	14,483	-0.01%
2022/11/23	12	97.85	33	99.04	98.70	-21	14,507	-0.14%
2022/11/22	22	96.54	0	0.00	97.10	22	14,530	0.15%
2022/11/21	2	99.35	16	99.39	98.50	-14	14,571	-0.10%
2022/11/18	17	97.42	4	99.25	97.10	13	14,534	0.09%
2022/11/17	0	0.00	3	97.77	98.70	-3	14,434	-0.02%
2022/11/16	6.1	96.72	17	97.37	96.80	-10.9	14,513	-0.08%
2022/11/15	15	95.75	2	95.75	95.60	13	14,608	0.09%
2022/11/14	5	96.92	4	97.05	97.30	1	14,948	0.01%
2022/11/11	3	95.70	7	94.40	94.00	-4	15,166	-0.03%
2022/11/10	8	93.71	9	93.09	94.00	-1	15,028	-0.01%
2022/11/09	1	91.20	13	92.27	92.00	-12	15,278	-0.08%
2022/11/08	17	90.49	22	90.60	89.20	-5	15,431	-0.03%
2022/11/07	10	87.90	0	0.00	87.60	10	15,185	0.07%
2022/11/04	2	86.84	2	87.85	88.10	0	15,145	0.00%
2022/11/03	4	87.80	3.1	87.65	87.80	0.9	15,102	0.01%
2022/11/02	2.1	87.84	2	88.10	88.20	0.1	15,053	0.00%
2022/11/01	29	86.68	30	85.97	86.50	-1	15,093	-0.01%
2022/10/31	10	83.79	9.2	84.65	85.60	0.8	14,949	0.01%
2022/10/28	1.2	83.25	2.1	82.39	82.10	-0.9	14,853	-0.01%
2022/10/27	13.1	79.11	14	79.89	81.50	-0.9	14,807	-0.01%
2022/10/26	2	77.74	4	77.25	76.90	-2	14,684	-0.01%
2022/10/25	4	78.60	1.1	78.71	78.40	2.9	14,672	0.02%
2022/10/24	2.1	81.04	2	79.95	80.00	0.1	14,785	0.00%
2022/10/21	1	81.40	2.1	81.10	79.90	-1.1	14,848	-0.01%
2022/10/20	3.6	80.98	3	81.87	82.30	0.6	14,883	0.00%
2022/10/19	9	83.54	4	84.28	83.00	5	14,935	0.03%
2022/10/18	5.1	84.52	1.1	84.18	83.00	4	15,190	0.03%
2022/10/17	5.5	84.44	6	83.43	84.60	-0.5	15,263	0.00%
2022/10/14	17	90.15	24	92.05	88.00	-7	15,056	-0.05%
2022/10/13	76	91.39	62	89.70	88.80	14	14,846	0.09%
2022/10/12	5	86.78	11	89.77	90.50	-6	14,838	-0.04%
2022/10/11	2	87.30	3	85.87	85.10	-1	15,139	-0.01%
2022/10/07	3	93.13	3	93.33	91.50	0	15,242	0.00%
2022/10/06	35	95.70	34	94.93	94.80	1	15,505	0.01%
2022/10/05	43	95.05	41	93.84	94.60	2	15,616	0.01%
2022/10/04	10.1	92.31	11	94.08	92.90	-0.9	15,765	-0.01%
2022/10/03	2	93.90	4	94.15	93.80	-2	15,903	-0.01%
2022/09/30	32	88.81	30	89.74	92.80	2	15,691	0.01%
2022/09/29	0.1	86.00	5	88.92	86.00	-4.9	15,337	-0.03%
2022/09/28	1	93.70	1	94.30	89.20	0	15,337	0.00%
2022/09/27	5	97.82	7.9	95.66	94.00	-2.9	15,426	-0.02%
2022/09/26	3.1	97.67	4	97.30	97.00	-0.9	15,254	-0.01%
2022/09/23	6	100.60	9.9	100.16	102.00	-3.9	15,044	-0.03%
2022/09/22	25.2	92.81	21	93.83	95.00	4.2	14,706	0.03%
2022/09/21	1	91.50	20	93.10	93.70	-19	14,786	-0.13%
2022/09/20	0.2	91.10	3	90.09	91.10	-2.8	14,894	-0.02%
2022/09/19	0	0.00	5	88.66	88.10	-5	15,034	-0.03%
2022/09/06	3.2	78.93	0	0.00	77.70	3.2	15,220	0.02%
2022/09/05	3	79.63	0	0.00	78.60	3	15,777	0.02%
2022/09/01	28	81.79	0	0.00	81.00	28	17,967	0.16%
2022/08/31	2	83.25	5	83.20	83.60	-3	18,273	-0.02%
2022/08/30	3	82.80	5	82.14	82.10	-2	18,237	-0.01%
2022/08/29	2	79.90	4	81.30	80.50	-2	18,158	-0.01%
2022/08/26	7	83.84	4	82.93	83.40	3	18,113	0.02%
2022/08/25	5	84.24	6	84.22	83.80	-1	18,032	-0.01%
2022/08/24	10	82.50	2	80.50	80.30	8	17,975	0.04%
2022/08/23	1	82.00	1	81.90	82.30	0	18,000	0.00%
2022/08/22	4	83.45	3	83.30	82.10	1	18,094	0.01%
2022/08/19	2	83.90	4	83.68	83.10	-2	18,040	-0.01%
2022/08/18	0.5	82.46	0	81.70	83.00	0.5	18,263	0.00%
2022/08/17	2.2	83.16	3	82.80	82.70	-0.8	18,257	0.00%
2022/08/16	1	82.00	11	82.21	82.30	-10	18,279	-0.05%
2022/08/15	13	80.08	12	80.50	80.50	1	18,163	0.01%
2022/08/12	9.3	78.95	2	79.80	78.60	7.3	18,131	0.04%
2022/08/11	1	80.00	1	79.00	79.00	0	18,111	0.00%
2022/08/10	2	77.55	3	79.57	79.30	-1	18,135	-0.01%
2022/08/09	1	74.00	2	75.45	77.50	-1	17,820	-0.01%
2022/08/08	4	71.23	4	72.30	73.90	0	17,699	0.00%
2022/08/05	10	72.00	3	72.33	72.00	7	17,868	0.04%
2022/08/04	3	73.43	1	76.50	72.00	2	17,561	0.01%
2022/08/03	1	81.40	1	80.90	79.90	0	17,371	0.00%
2022/07/29	1	82.50	0	0.00	81.30	1	17,828	0.01%
2022/07/28	0	0.00	1	81.70	81.30	-1	18,013	-0.01%
2022/07/27	2	81.90	8	80.64	82.00	-6	17,969	-0.03%
2022/07/26	5	80.74	1	80.99	80.60	4	17,962	0.02%
2022/07/25	5	82.90	2	83.35	82.00	3	18,124	0.02%
2022/07/22	1	83.00	0	0.00	83.20	1	18,249	0.01%
2022/07/21	1	82.00	1.2	82.75	82.70	-0.2	18,378	0.00%
2022/07/20	4	81.85	1	82.00	82.00	3	18,350	0.02%
2022/07/19	1	79.90	1	79.30	79.30	0	18,343	0.00%
2022/07/18	1	78.20	1	78.60	78.60	0	18,432	0.00%
2022/07/15	2	78.55	3	78.47	78.10	-1	18,611	-0.01%
2022/07/14	7	76.07	18.2	73.99	78.00	-11.2	18,439	-0.06%
2022/07/13	8	73.80	9	74.02	72.80	-1	18,099	-0.01%
2022/07/12	0	0.00	2	71.10	69.30	-2	17,954	-0.01%
2022/07/11	3	71.67	5	72.06	73.00	-2	17,971	-0.01%
2022/07/08	1	72.50	5	72.08	72.00	-4	17,874	-0.02%
2022/07/07	2	67.90	2	67.05	69.60	0	17,515	0.00%
2022/07/06	1	66.80	0	0.00	67.80	1	17,041	0.01%
2022/07/05	4	66.52	4.1	66.10	66.70	-0.1	16,886	0.00%
2022/07/04	4.1	66.53	3	66.43	67.80	1.1	16,571	0.01%
2022/07/01	10	70.20	3.1	71.99	68.50	6.9	16,229	0.04%
2022/06/30	4.2	79.48	1.1	76.65	76.10	3.1	15,884	0.02%
2022/06/29	1.1	85.03	2	83.85	84.50	-0.9	15,899	-0.01%
2022/06/28	7.1	85.53	7	85.36	84.50	0.1	15,979	0.00%
2022/06/27	0	85.50	2	83.25	85.50	-2	16,184	-0.01%
2022/06/24	3	85.10	3	82.83	83.00	0	16,060	0.00%
2022/06/23	1	81.10	2	79.85	79.50	-1	15,859	-0.01%
2022/06/22	1.2	79.78	0	0.00	78.60	1.2	15,933	0.01%
2022/06/20	0	0.00	3	79.93	78.00	-3	16,223	-0.02%
2022/06/17	8	80.66	4.2	81.06	79.70	3.8	16,427	0.02%
2022/06/16	11.2	86.11	10	85.79	83.10	1.2	16,176	0.01%
2022/06/15	26	88.86	7	89.33	87.60	19	16,094	0.12%
2022/06/14	11	89.23	5.3	90.52	91.00	5.7	15,995	0.04%
2022/06/13	36.3	92.63	39	93.62	93.70	-2.7	15,559	-0.02%
2022/06/10	11	88.49	96.2	91.25	92.90	-85.2	14,723	-0.58%
2022/06/09	5	83.14	21.3	83.77	84.50	-16.3	13,433	-0.12%
2022/06/08	1	79.60	0	0.00	79.80	1	13,093	0.01%
2022/06/07	4	80.05	2	80.30	80.30	2	13,185	0.02%
2022/06/06	2	80.05	2	79.90	79.70	0	13,305	0.00%
2022/06/02	10	81.15	1	81.50	81.10	9	13,452	0.07%
2022/06/01	16	82.10	4	82.50	81.00	12	13,610	0.09%
2022/05/31	12	81.21	6	81.58	81.30	6	13,574	0.04%
2022/05/30	2	79.20	18	79.97	80.90	-16	13,569	-0.12%
2022/05/27	2	77.20	1	78.30	77.60	1	13,579	0.01%
2022/05/26	14.5	77.67	1	78.10	76.10	13.5	13,660	0.10%
2022/05/25	3	79.37	0	0.00	79.80	3	13,603	0.02%
2022/05/24	5	80.58	1	80.80	79.40	4	13,724	0.03%
2022/05/23	2	82.60	0	0.00	81.90	2	13,716	0.01%
2022/05/20	2	82.30	5	82.70	81.60	-3	13,890	-0.02%
2022/05/19	8	82.93	0	0.00	82.60	8	14,125	0.06%
2022/05/18	1	87.20	5	87.30	85.40	-4	14,076	-0.03%
2022/05/17	2	85.50	0	0.00	87.10	2	14,059	0.01%
2022/05/16	2	87.00	1	87.30	86.10	1	14,156	0.01%
2022/05/13	89	84.48	93	85.46	85.50	-4	14,000	-0.03%
2022/05/12	4	83.70	2	82.70	82.20	2	13,723	0.01%
2022/05/11	2	81.75	7	82.63	82.20	-5	13,722	-0.04%
2022/05/10	12	81.07	9	81.60	82.00	3	13,907	0.02%
2022/05/09	2	83.50	2	83.80	83.50	0	13,933	0.00%
2022/05/06	2.1	82.95	3	81.80	81.80	-0.9	14,152	-0.01%
2022/05/05	0	0.00	5	85.34	85.00	-5	14,313	-0.03%
2022/05/04	0	0.00	6	84.70	84.70	-6	14,319	-0.04%
2022/05/03	5	83.30	6	83.58	83.60	-1	14,642	-0.01%
2022/04/29	4	85.88	7	83.51	83.00	-3	14,949	-0.02%
2022/04/28	3	82.40	8	83.75	84.40	-5	15,188	-0.03%
2022/04/27	2	79.40	11	82.27	82.20	-9	15,409	-0.06%
2022/04/26	1	78.40	0	0.00	78.90	1	15,952	0.01%
2022/04/25	16	79.73	4	80.30	78.20	12	17,592	0.07%
2022/04/22	41	84.71	3	85.67	83.20	38	18,309	0.21%
2022/04/21	8	87.04	55	87.13	88.60	-47	18,150	-0.26%
2022/04/20	1	83.60	3	83.67	83.90	-2	17,843	-0.01%
2022/04/19	1	81.30	5	81.64	81.90	-4	17,777	-0.02%
2022/04/18	4	78.73	1	79.60	79.00	3	17,769	0.02%
2022/04/15	13	81.45	1	81.10	80.40	12	17,699	0.07%
2022/04/14	3	84.60	4	83.80	84.70	-1	17,725	-0.01%
2022/04/13	4	81.23	0	0.00	82.70	4	17,740	0.02%
2022/04/11	12	81.28	14	80.89	80.60	-2	18,185	-0.01%
2022/04/08	5	85.20	3	84.77	84.30	2	18,338	0.01%
2022/04/07	4	85.05	1	84.70	83.70	3	18,264	0.02%
2022/04/06	15	87.79	1.3	86.68	86.50	13.7	18,269	0.07%
2022/04/01	12	87.90	21	89.00	88.10	-9	18,349	-0.05%
2022/03/31	8	85.78	1	88.00	85.00	7	18,987	0.04%
2022/03/30	1	87.30	2	86.65	87.50	-1	19,497	-0.01%
2022/03/29	2	85.30	0	0.00	84.90	2	19,574	0.01%
2022/03/28	1	84.60	3	84.13	84.10	-2	19,911	-0.01%
2022/03/25	3	83.90	0	0.00	84.30	3	20,157	0.01%
2022/03/24	1	84.80	3	84.20	84.60	-2	19,981	-0.01%
2022/03/23	3	83.80	5	84.28	84.00	-2	19,952	-0.01%
2022/03/22	8	82.80	25	80.68	83.20	-17	19,614	-0.09%
2022/03/18	0	0.00	33	79.52	80.20	-33	19,076	-0.17%
2022/03/17	0	0.00	1	76.30	78.00	-1	18,924	-0.01%
2022/03/16	3	72.90	0	0.00	72.70	3	18,806	0.02%
2022/03/15	1	73.90	0	0.00	73.70	1	19,070	0.01%
2022/03/14	1	76.40	5	76.28	76.20	-4	19,058	-0.02%
2022/03/10	2	77.15	0	0.00	77.40	2	19,112	0.01%
2022/03/09	13	73.57	11	74.29	74.50	2	19,083	0.01%
2022/03/08	11	74.08	39	73.17	73.00	-28	19,352	-0.14%
2022/03/07	40	77.71	3	76.80	75.90	37	19,490	0.19%
2022/03/04	15	80.59	153	80.05	79.90	-138	19,604	-0.70%	大賣/鉅額交易
2022/03/03	124	82.20	125	81.38	81.20	-1	19,587	-0.01%	大買/大賣/
2022/03/02	136	81.98	125	82.03	82.00	11	19,606	0.06%	大買/大賣/
2022/03/01	171	81.73	54	83.02	83.00	117	19,523	0.60%	大買/鉅額交易
2022/02/25	11	81.84	114	80.78	80.70	-103	19,416	-0.53%	大賣/鉅額交易
2022/02/24	122	81.94	18	81.96	80.90	104	19,268	0.54%	大買/鉅額交易
2022/02/23	15	80.36	102	82.42	82.60	-87	19,255	-0.45%	大賣/
2022/02/22	92	81.43	27	79.16	79.10	65	19,533	0.33%
2022/02/21	29	82.54	19	82.56	81.50	10	19,734	0.05%
2022/02/18	8	81.60	12.1	81.25	82.30	-4.1	19,605	-0.02%
2022/02/17	117	82.64	107	82.61	81.70	10	19,788	0.05%	大買/大賣/
2022/02/16	50	81.50	61	82.13	82.20	-11	20,081	-0.05%
2022/02/15	8	80.38	3	80.03	79.70	5	20,243	0.02%
2022/02/14	3	80.77	2	80.60	80.90	1	20,233	0.00%
2022/02/11	7	80.96	1	81.40	80.50	6	20,318	0.03%
2022/02/10	3	81.23	1	81.50	80.30	2	20,465	0.01%
2022/02/09	2	82.20	3.4	82.19	82.00	-1.4	20,238	-0.01%
2022/02/08	7	80.87	11	81.35	82.30	-4	20,134	-0.02%
2022/02/07	45	77.22	48	78.49	79.20	-3	20,136	-0.01%
2022/01/26	12	75.00	0	0.00	75.30	12	19,988	0.06%
2022/01/25	13	76.21	12	77.30	74.60	1	20,253	0.00%
2022/01/24	12	79.44	62	78.12	78.40	-50	19,943	-0.25%
2022/01/21	71	82.47	2.2	81.23	79.80	68.8	19,748	0.35%
2022/01/20	10	85.18	105	84.43	84.20	-95	19,449	-0.49%	大賣/
2022/01/19	123	85.00	33.1	85.73	88.50	89.9	19,270	0.47%	大買/
2022/01/18	149.3	83.35	339.5	85.41	86.50	-190.2	18,766	-1.01%	大買/大賣/鉅額交易
2022/01/17	6	79.23	81	79.60	81.90	-75	17,478	-0.43%
2022/01/14	11.4	71.71	10	73.00	74.60	1.4	17,043	0.01%
2022/01/13	0	0.00	4	73.48	73.40	-4	17,029	-0.02%
2022/01/12	3	73.63	2	73.05	73.10	1	17,087	0.01%
2022/01/11	0	0.00	1	72.70	73.00	-1	17,225	-0.01%
2022/01/07	15	74.17	7	73.76	73.80	8	17,320	0.05%
2022/01/06	18	75.77	0	0.00	75.70	18	17,216	0.10%
2022/01/05	11.3	77.76	102	76.97	76.90	-90.7	17,223	-0.53%	大賣/
2022/01/04	116	79.93	8.3	79.85	79.80	107.7	17,119	0.63%	大買/鉅額交易
2022/01/03	156	78.97	27	78.37	78.40	129	17,047	0.76%	大買/鉅額交易
2021/12/30	6	75.97	0	0.00	76.00	6	17,006	0.04%
2021/12/29	3	76.40	2	76.50	77.00	1	17,188	0.01%
2021/12/28	12	75.61	4	75.60	75.30	8	17,376	0.05%
2021/12/27	29.1	79.11	18	79.51	76.80	11.1	17,290	0.06%
2021/12/24	155	78.42	176.5	79.59	79.50	-21.5	16,521	-0.13%	大買/大賣/
2021/12/23	11.1	77.65	113	77.20	76.10	-102	16,079	-0.63%	大賣/鉅額交易
2021/12/22	65	75.90	105.5	76.38	76.80	-40.5	16,097	-0.25%	大賣/
2021/12/21	7	74.70	35.7	74.94	74.80	-28.7	16,350	-0.18%
2021/12/20	0	0.00	5	72.14	72.10	-5	16,748	-0.03%
2021/12/17	7	71.94	8	73.00	71.80	-1	17,353	-0.01%
2021/12/16	4	72.15	7	72.76	72.90	-3	18,473	-0.02%
2021/12/15	0	0.00	3	71.00	71.20	-3	18,797	-0.02%
2021/12/14	12	69.98	1	69.70	69.70	11	19,915	0.06%
2021/12/13	16	71.15	0	0.00	70.80	16	19,967	0.08%
2021/12/10	18	71.98	4	72.08	71.80	14	20,003	0.07%
2021/12/09	133	73.46	82	74.82	71.80	51	20,153	0.25%	大買/
2021/12/08	1	72.00	0.1	72.40	71.70	0.9	20,243	0.00%
2021/12/07	2	72.30	1	71.40	71.40	1	20,510	0.00%
2021/12/06	56.1	72.19	1	72.80	71.50	55.1	20,847	0.26%
2021/12/03	18	73.40	0	0.00	73.10	18	21,083	0.09%
2021/12/02	24	74.73	12.1	75.10	73.40	11.9	21,248	0.06%
2021/12/01	1	74.00	90.1	74.15	74.80	-89.1	21,001	-0.42%
2021/11/30	4.1	72.50	6.1	72.68	71.90	-2	20,871	-0.01%
2021/11/29	5.3	67.52	5	68.90	70.20	0.3	20,898	0.00%
2021/11/26	38.3	69.18	2	68.90	68.60	36.3	21,168	0.17%
2021/11/25	4.1	70.85	1	71.10	70.60	3.1	21,544	0.01%
2021/11/24	9	70.08	5	70.24	71.70	4	21,825	0.02%
2021/11/23	18	70.31	2	70.50	69.50	16	22,059	0.07%
2021/11/22	22	71.54	13	71.20	71.20	9	22,250	0.04%
2021/11/19	34	72.55	7	73.40	72.00	27	22,468	0.12%
2021/11/18	38	75.69	9	76.33	74.30	29	22,692	0.13%
2021/11/17	6	75.18	13	76.49	76.60	-7	22,937	-0.03%
2021/11/16	5	76.54	4	76.25	76.10	1	23,234	0.00%
2021/11/15	32	76.47	34.4	75.88	77.10	-2.4	23,129	-0.01%
2021/11/12	9	72.54	6	73.10	72.90	3	22,814	0.01%
2021/11/11	3	70.30	1	70.10	70.30	2	22,494	0.01%
2021/11/10	2	69.75	2	69.70	69.30	0	22,421	0.00%
2021/11/09	3	71.40	17	71.86	71.40	-14	22,333	-0.06%
2021/11/08	1	70.50	1	70.10	68.90	0	22,056	0.00%
2021/11/05	13.4	70.53	7	71.36	69.80	6.4	22,045	0.03%
2021/11/04	5	70.96	23	71.09	70.50	-18	21,995	-0.08%
2021/11/03	11	67.95	12	69.21	69.20	-1	21,721	0.00%
2021/11/02	19	68.40	27.2	68.77	68.70	-8.2	21,595	-0.04%
2021/11/01	4	66.93	2	66.80	66.80	2	21,179	0.01%
2021/10/29	6	66.47	0	0.00	66.40	6	21,456	0.03%
2021/10/28	1	67.10	1	66.50	66.10	0	21,356	0.00%
2021/10/27	10	67.01	8	67.15	66.50	2	21,276	0.01%
2021/10/26	7	66.86	7	66.54	66.10	0	21,051	0.00%
2021/10/25	53.1	66.60	12	67.12	67.60	41.1	20,900	0.20%
2021/10/22	54.1	68.13	94	69.37	69.50	-39.9	20,581	-0.19%
2021/10/21	0	0.00	2	65.80	65.40	-2	20,217	-0.01%
2021/10/20	6	65.50	4	65.10	65.60	2	20,230	0.01%
2021/10/19	4	66.35	5	66.24	65.20	-1	20,243	0.00%
2021/10/18	1	63.80	0	0.00	64.00	1	20,262	0.00%
2021/10/15	1	65.60	3	65.73	65.40	-2	20,318	-0.01%
2021/10/14	1	63.90	0	0.00	63.60	1	20,393	0.00%
2021/10/13	1	65.00	2	65.40	63.50	-1	20,486	0.00%
2021/10/12	4	66.95	3.6	66.66	66.50	0.4	20,602	0.00%
2021/10/08	3	67.40	2	67.50	67.20	1	20,877	0.00%
2021/10/07	2	65.90	4.1	65.75	66.20	-2.1	20,748	-0.01%
2021/10/06	4	64.03	0	0.00	61.90	4	20,929	0.02%
2021/10/05	1	65.50	4	63.65	65.30	-3	21,158	-0.01%
2021/10/04	10	61.88	10	61.60	61.10	0	21,377	0.00%
2021/10/01	10.1	63.30	75	62.03	62.00	-64.9	21,852	-0.30%
2021/09/30	8.1	64.87	8	65.64	65.00	0.1	22,125	0.00%
2021/09/29	13.5	65.92	1.6	65.80	64.40	12	22,091	0.05%
2021/09/28	18.5	66.66	5	66.50	68.30	13.5	21,963	0.06%
2021/09/27	17	68.69	5	68.52	67.80	12	21,377	0.06%
2021/09/24	16	75.43	12	73.30	73.20	4	20,841	0.02%
2021/09/23	15	76.06	20	76.16	75.20	-5	20,504	-0.02%
2021/09/22	6	72.60	13	72.54	74.00	-7	19,655	-0.04%
2021/09/17	16.1	72.37	40.4	73.68	74.00	-24.4	19,780	-0.12%
2021/09/16	19	67.88	22	67.75	68.10	-3	19,538	-0.02%
2021/09/15	1	67.00	2	67.95	67.90	-1	20,570	0.00%
2021/09/14	15	65.90	13	66.98	67.10	2	21,067	0.01%
2021/09/13	14	67.82	3	68.30	66.80	11	21,772	0.05%
2021/09/10	5	69.20	6	70.75	71.40	-1	22,090	0.00%
2021/09/09	8	67.64	15	67.27	69.00	-7	22,192	-0.03%
2021/09/08	18	64.81	9	65.61	63.40	9	21,866	0.04%
2021/09/07	12	68.32	8	69.30	67.50	4	21,743	0.02%
2021/09/06	5	71.74	10	71.42	71.00	-5	21,739	-0.02%
2021/09/03	1	70.80	4	71.80	72.80	-3	22,282	-0.01%
2021/09/02	12	73.83	10	72.21	71.80	2	22,925	0.01%
2021/09/01	11	73.28	13	72.85	73.90	-2	22,892	-0.01%
2021/08/31	10	71.45	9	72.46	73.50	1	22,774	0.00%
2021/08/30	5	69.82	3.5	69.33	70.20	1.5	22,515	0.01%
2021/08/27	13	68.61	5	67.60	67.00	8	22,888	0.03%
2021/08/26	20.5	72.99	11	71.05	71.00	9.5	22,684	0.04%
2021/08/25	34	72.18	36.1	73.16	73.60	-2.1	22,699	-0.01%
2021/08/24	23.2	69.80	20	72.00	71.90	3.2	22,793	0.01%
2021/08/23	74	68.37	65	68.02	68.40	9	22,466	0.04%
2021/08/20	12	63.56	12.1	68.30	68.30	-0.1	21,927	0.00%
2021/08/19	4	63.58	2	62.70	62.10	2	21,540	0.01%
2021/08/18	9	62.18	15.2	61.74	64.20	-6.2	21,563	-0.03%
2021/08/17	6	61.12	0.5	59.84	58.40	5.5	21,806	0.03%
2021/08/13	16	63.91	5	63.00	63.00	11	22,091	0.05%
2021/08/12	1	66.60	1.4	66.73	66.70	-0.4	22,137	0.00%
2021/08/11	1.4	67.51	0	0.00	66.70	1.4	22,430	0.01%
2021/08/09	3	73.20	3	69.87	69.80	0	23,158	0.00%
2021/08/06	4.2	72.28	5	72.22	72.00	-0.8	23,356	0.00%
2021/08/05	1	71.70	0	0.00	71.60	1	23,597	0.00%
2021/08/04	17	75.48	11	76.19	72.90	6	23,730	0.03%
2021/08/02	0.1	71.10	0	0.00	72.60	0.1	23,615	0.00%
2021/07/30	0	0.00	5	73.08	71.50	-5	23,555	-0.02%
2021/07/29	2	71.90	0	0.00	72.50	2	23,566	0.01%
2021/07/28	2.2	72.74	3	71.80	72.20	-0.8	23,539	0.00%
2021/07/27	7.4	73.06	6	72.20	73.00	1.4	23,608	0.01%
2021/07/26	8	74.79	12	75.48	75.80	-4	23,587	-0.02%
2021/07/23	15.1	74.38	2	74.55	73.70	13.1	23,536	0.06%
2021/07/22	12	75.34	26	76.17	75.60	-14	23,612	-0.06%
2021/07/21	3.4	74.81	4	74.45	74.00	-0.6	23,653	0.00%
2021/07/20	13	73.60	4	74.65	74.90	9	23,966	0.04%
2021/07/19	21	76.00	1	76.00	75.50	20	24,015	0.08%
2021/07/16	25.1	76.69	16	77.40	77.40	9.1	23,986	0.04%
2021/07/15	7	76.77	5	77.68	77.90	2	23,945	0.01%
2021/07/14	7	81.04	2	78.20	80.10	5	23,673	0.02%
2021/07/13	13	81.31	9	79.64	79.50	4	23,558	0.02%
2021/07/12	34	79.96	37	80.47	80.00	-3	23,234	-0.01%
2021/07/09	30	78.33	23	77.57	77.10	7	22,821	0.03%
2021/07/08	12	76.02	18.1	76.46	77.90	-6.1	22,565	-0.03%
2021/07/07	15	72.09	14.2	73.44	71.50	0.8	22,038	0.00%
2021/07/06	2.1	70.01	35	70.04	70.50	-32.9	21,536	-0.15%
2021/07/05	39	69.15	24	70.05	69.00	15	21,469	0.07%
2021/07/02	8.2	66.85	6	67.20	67.30	2.2	21,371	0.01%
2021/07/01	3	65.83	8	66.51	66.90	-5	21,323	-0.02%
2021/06/30	17	67.60	8	67.89	66.90	9	21,245	0.04%
2021/06/29	9	67.48	10	68.09	68.60	-1	21,157	0.00%
2021/06/28	8	68.38	10	68.98	68.50	-2	20,979	-0.01%
2021/06/25	62	69.85	74	69.78	67.50	-12	20,524	-0.06%
2021/06/24	41	65.80	52.2	65.92	66.60	-11.2	19,750	-0.06%
2021/06/23	7	64.51	18	65.80	67.30	-11	18,688	-0.06%
2021/06/22	61.2	64.12	48.1	63.15	61.20	13.1	18,167	0.07%
2021/06/21	13	61.05	26.1	62.34	62.20	-13.1	17,304	-0.08%
2021/06/18	15	59.66	11	59.13	58.20	4	16,717	0.02%
2021/06/17	4	58.95	1	58.80	59.30	3	16,341	0.02%
2021/06/16	1	58.51	8	59.30	58.90	-7	16,350	-0.04%
2021/06/15	6	59.63	5	59.46	59.60	1	16,266	0.01%
2021/06/11	51.1	59.29	35	58.74	58.70	16.1	16,170	0.10%
2021/06/10	1	60.00	13	59.62	61.50	-12	15,582	-0.08%
2021/06/09	16	57.53	10	57.74	57.00	6	14,780	0.04%
2021/06/08	1	57.90	7	57.59	58.00	-6	14,714	-0.04%
2021/06/07	1	56.90	4	56.03	57.10	-3	14,632	-0.02%
2021/06/04	31	56.41	6	58.13	55.60	25	14,561	0.17%
2021/06/03	2	57.40	0	0.00	57.60	2	14,382	0.01%
2021/06/02	4	56.75	5	56.90	57.40	-1	15,129	-0.01%
2021/06/01	15	57.06	20	56.91	57.10	-5	15,199	-0.03%
2021/05/31	29	55.19	24	54.92	55.20	5	15,227	0.03%
2021/05/28	1	52.90	0	0.00	53.10	1	15,469	0.01%
2021/05/27	10	51.50	15	52.10	52.50	-5	15,987	-0.03%
2021/05/26	3	53.47	2	53.15	53.10	1	16,018	0.01%
2021/05/25	18	53.61	57	54.13	53.70	-39	16,292	-0.24%
2021/05/24	1	52.00	25	52.27	52.40	-24	16,165	-0.15%
2021/05/21	9	51.09	32	51.45	51.00	-23	16,101	-0.14%
2021/05/20	31	49.75	6	50.80	49.15	25	16,063	0.16%
2021/05/19	41	49.89	3	50.83	50.80	38	16,355	0.23%
2021/05/18	48	48.11	61	51.04	50.50	-13	16,269	-0.08%
2021/05/17	4	46.38	91	47.23	48.25	-87	16,002	-0.54%
2021/05/14	2	45.45	6	45.95	45.90	-4	15,709	-0.03%
2021/05/13	23	41.64	4	42.80	43.85	19	15,454	0.12%
2021/05/12	30	42.67	12	45.37	41.85	18	15,261	0.12%
2021/05/11	48	46.26	18	46.23	46.50	30	15,083	0.20%
2021/05/10	1	50.80	1	50.20	51.00	0	14,954	0.00%
2021/05/07	6	48.98	7	49.71	50.00	-1	15,094	-0.01%
2021/05/06	1	48.90	0	0.00	48.60	1	15,325	0.01%
2021/05/05	10	48.70	14	49.09	49.45	-4	15,640	-0.03%
2021/05/04	20.2	49.63	1	48.80	48.60	19.2	15,717	0.12%
2021/05/03	6.2	52.73	1	52.60	52.40	5.2	15,715	0.03%
2021/04/29	0	0.00	2	55.00	54.90	-2	15,787	-0.01%
2021/04/28	10.2	54.48	1.4	55.51	54.40	8.8	15,954	0.06%
2021/04/27	34.4	56.27	1	55.10	55.20	33.4	16,104	0.21%
2021/04/26	14	57.41	14	58.38	57.60	0	16,107	0.00%
2021/04/23	0	0.00	14	56.48	56.80	-14	16,313	-0.09%
2021/04/22	9	54.94	12	55.68	54.50	-3	17,306	-0.02%
2021/04/21	3	55.90	12	56.18	55.80	-9	18,548	-0.05%
2021/04/20	1	55.40	7	55.49	55.60	-6	18,986	-0.03%
2021/04/19	2	54.45	13	54.92	55.00	-11	19,073	-0.06%
2021/04/16	0	0.00	10	54.55	54.50	-10	19,226	-0.05%
2021/04/15	0	0.00	8	53.14	53.30	-8	19,540	-0.04%
2021/04/14	12	51.53	4	52.25	52.10	8	20,165	0.04%
2021/04/13	11	53.83	0	55.00	53.30	11	20,424	0.05%
2021/04/12	6	55.12	0	0.00	55.10	6	20,580	0.03%
2021/04/09	2	55.40	0	0.00	55.60	2	20,790	0.01%
2021/04/08	11	56.30	12	56.38	56.30	-1	20,714	0.00%
2021/04/07	1	55.00	0	0.00	55.20	1	20,671	0.00%
2021/04/06	7	54.90	4	55.13	55.00	3	20,774	0.01%
2021/04/01	12	55.86	1	57.20	55.10	11	20,871	0.05%
2021/03/31	1	55.40	16	55.73	56.20	-15	20,914	-0.07%
2021/03/30	5	54.72	6	54.93	55.20	-1	20,906	0.00%
2021/03/29	2	54.75	0	0.00	54.70	2	21,165	0.01%
2021/03/26	3	54.83	1	55.10	55.00	2	21,781	0.01%
2021/03/25	3.1	55.77	1	56.00	54.90	2.1	22,481	0.01%
2021/03/24	2.3	55.06	1	55.40	55.80	1.3	23,017	0.01%
2021/03/23	10	55.50	21.1	55.88	55.20	-11.1	24,177	-0.05%
2021/03/22	0	0.00	2	54.50	54.50	-2	25,564	-0.01%
2021/03/19	4	54.53	10	54.70	54.90	-6	26,379	-0.02%
2021/03/18	5	55.34	0	0.00	55.40	5	26,682	0.02%
2021/03/17	12	55.20	8	55.15	55.20	4	26,843	0.01%
2021/03/16	18.4	56.09	1	56.90	56.00	17.4	26,959	0.06%
2021/03/15	11	56.61	0	56.90	56.60	11	27,473	0.04%
2021/03/12	16	56.83	8	58.06	56.80	8	28,315	0.03%
2021/03/11	14	56.15	18	56.34	57.20	-4	28,314	-0.01%
2021/03/10	6	56.77	8	56.84	55.80	-2	28,369	-0.01%
2021/03/09	45	56.85	2	56.35	56.10	43	28,478	0.15%
2021/03/08	33.5	58.27	52	58.56	58.50	-18.5	28,130	-0.07%
2021/03/05	2	57.20	12	56.49	57.40	-10	27,418	-0.04%
2021/03/04	7	55.53	31	57.00	55.20	-24	27,432	-0.09%
2021/03/03	44.1	55.84	5	55.40	56.00	39.1	27,244	0.14%
2021/03/02	2	56.15	77	56.98	56.90	-75	27,361	-0.27%
2021/02/26	29.1	54.47	1	55.00	54.20	28.1	27,598	0.10%
2021/02/25	45	55.88	11	57.11	55.90	34	28,817	0.12%
2021/02/24	7	55.69	36	55.90	56.20	-29	28,672	-0.10%
2021/02/23	16	54.55	13	54.62	54.60	3	28,567	0.01%
2021/02/22	18	55.26	0	0.00	55.30	18	29,133	0.06%
2021/02/19	12	55.55	27	56.31	55.20	-15	29,472	-0.05%
2021/02/18	13	54.95	2	55.80	54.70	11	29,370	0.04%
2021/02/17	28	55.52	20	54.56	55.10	8	29,266	0.03%
2021/02/05	13	52.79	1	53.00	52.40	12	29,022	0.04%
2021/02/04	1	52.60	5	52.44	52.60	-4	29,098	-0.01%
2021/02/03	16	51.94	2	52.35	51.80	14	29,153	0.05%
2021/02/02	2	51.90	6	52.38	52.30	-4	29,241	-0.01%
2021/02/01	9	51.53	3	52.07	51.70	6	29,392	0.02%
2021/01/29	7	53.47	22	54.10	52.10	-15	29,399	-0.05%
2021/01/28	4	54.43	13	54.65	54.00	-9	29,365	-0.03%
2021/01/27	28	54.39	23	54.68	54.30	5	29,304	0.02%
2021/01/26	6	52.55	31	52.53	52.60	-25	29,082	-0.09%
2021/01/25	19	52.03	1	52.60	52.10	18	29,081	0.06%
2021/01/22	15	52.61	12	52.47	53.30	3	29,043	0.01%
2021/01/21	17.5	52.07	9	52.04	51.90	8.5	29,111	0.03%
2021/01/20	18	52.49	1	51.80	51.80	17	29,221	0.06%
2021/01/19	25.5	55.15	10	55.20	54.90	15.5	29,169	0.05%
2021/01/18	120	58.54	101	56.53	56.00	19	29,279	0.06%	大買/大賣/
2021/01/15	61	58.85	54	60.30	57.20	7	28,862	0.02%
2021/01/14	43	58.53	78	59.23	58.60	-35	28,001	-0.12%
2021/01/13	1	52.60	25	54.84	55.80	-24	27,286	-0.09%
2021/01/12	8	51.57	15	51.98	51.90	-7	27,793	-0.03%
2021/01/11	18	51.38	5	51.22	51.30	13	29,346	0.04%
2021/01/08	14	52.87	9	55.87	52.80	5	29,446	0.02%
2021/01/07	16	55.36	33	55.39	54.80	-17	29,322	-0.06%
2021/01/06	12	53.71	33	53.75	54.40	-21	28,939	-0.07%
2021/01/05	4	51.65	13	52.02	52.90	-9	28,551	-0.03%
2021/01/04	9	51.69	5	51.68	51.90	4	28,438	0.01%
2020/12/31	9	50.50	0	0.00	50.50	9	28,400	0.03%
2020/12/30	12	50.81	114	50.80	50.90	-102	28,752	-0.35%	大賣/鉅額交易
2020/12/29	8	50.38	21	50.39	50.30	-13	28,854	-0.05%
2020/12/28	36	50.67	4	50.30	50.60	32	28,837	0.11%
2020/12/25	5	51.22	5	51.00	50.90	0	28,916	0.00%
2020/12/24	13	51.66	3	51.67	51.80	10	29,015	0.03%
2020/12/23	17	51.94	13	52.22	51.70	4	29,190	0.01%
2020/12/22	40	54.17	44	55.59	51.50	-4	29,768	-0.01%
2020/12/21	29	57.17	106	57.38	56.70	-77	29,556	-0.26%	大賣/
2020/12/18	17	56.07	18	56.65	56.20	-1	29,020	0.00%
2020/12/17	159	56.03	64	56.02	55.30	95	28,672	0.33%	大買/
2020/12/16	104	53.60	113	54.87	56.30	-9	27,633	-0.03%	大買/大賣/
2020/12/15	46	52.74	33	52.81	51.70	13	26,277	0.05%
2020/12/14	12	51.95	30	52.54	52.30	-18	25,856	-0.07%
2020/12/11	29	50.91	9	51.40	51.30	20	25,771	0.08%
2020/12/10	28	51.25	107	51.29	50.30	-79	25,930	-0.30%	大賣/
2020/12/09	51	53.07	25	52.78	52.00	26	25,920	0.10%
2020/12/08	133	51.75	47	52.16	52.20	86	25,644	0.34%	大買/
2020/12/07	0	0.00	15	50.10	50.10	-15	25,214	-0.06%
2020/12/04	5	49.95	0	0.00	49.50	5	25,529	0.02%
2020/12/03	2	51.00	13	50.32	50.80	-11	25,769	-0.04%
2020/12/02	9	49.88	7	49.94	49.75	2	26,120	0.01%
2020/12/01	4	50.43	4	50.55	50.50	0	26,385	0.00%
2020/11/30	20	52.10	14	51.89	51.60	6	26,717	0.02%
2020/11/27	11	51.00	16	51.55	51.80	-5	27,004	-0.02%
2020/11/26	23	50.67	32	50.98	50.50	-9	27,466	-0.03%
2020/11/25	33	51.12	25	51.06	50.20	8	27,248	0.03%
2020/11/24	17	51.51	40	51.39	51.30	-23	27,467	-0.08%
2020/11/23	8	48.56	9	48.62	48.50	-1	27,037	0.00%
2020/11/20	3	48.02	7	48.07	47.95	-4	27,737	-0.01%
2020/11/19	12	48.13	40	48.29	47.60	-28	28,676	-0.10%
2020/11/18	83	46.44	82	46.78	47.45	1	30,627	0.00%
2020/11/17	6	45.58	22	45.75	45.45	-16	31,153	-0.05%
2020/11/16	17	44.24	11	44.56	44.35	6	32,848	0.02%
2020/11/12	5	44.20	1	43.95	44.45	4	35,252	0.01%
2020/11/11	8	43.86	9	43.63	43.65	-1	36,177	0.00%
2020/11/10	10	44.59	1	45.20	44.00	9	38,066	0.02%
2020/11/09	8	44.23	6	44.18	44.90	2	41,214	0.00%
2020/11/06	2	45.10	1	44.40	44.30	1	42,827	0.00%
2020/11/05	2	44.70	1	44.90	44.40	1	43,410	0.00%
2020/11/04	112	45.15	2	45.05	45.15	110	44,703	0.25%	大買/鉅額交易
2020/11/03	5	44.16	12	44.39	44.85	-7	45,064	-0.02%
2020/11/02	2	43.25	1	43.80	43.20	1	45,504	0.00%
2020/10/30	14	44.11	15	44.27	43.95	-1	46,417	0.00%
2020/10/29	7	44.44	10	43.56	44.95	-3	46,758	-0.01%
2020/10/28	18	44.63	2	44.33	44.55	16	46,990	0.03%
2020/10/27	18	45.88	14	45.71	45.80	4	47,118	0.01%
2020/10/26	7	46.49	3	46.20	46.10	4	47,493	0.01%
2020/10/23	14	47.68	4	47.93	47.60	10	48,034	0.02%
2020/10/22	16	48.43	7	48.75	48.05	9	48,619	0.02%
2020/10/21	31	49.57	8	50.38	48.95	23	49,101	0.05%
2020/10/20	18	50.61	12	50.13	51.20	6	49,549	0.01%
2020/10/19	15	50.10	66	49.73	50.90	-51	49,388	-0.10%
2020/10/16	2	46.48	29	46.59	46.35	-27	48,913	-0.06%
2020/10/15	40	46.27	1	46.80	45.95	39	49,896	0.08%
2020/10/14	7	46.68	15	47.13	47.35	-8	51,513	-0.02%
2020/10/13	7	45.11	4	45.16	45.40	3	53,410	0.01%
2020/10/12	15	45.70	39	45.98	45.40	-24	54,813	-0.04%
2020/10/08	7	46.37	12	46.20	46.20	-5	56,601	-0.01%
2020/10/07	22	45.95	10	45.80	45.85	12	57,105	0.02%
2020/10/06	6	46.41	6	46.45	46.55	0	58,423	0.00%
2020/10/05	0	0.00	4	45.10	45.35	-4	58,930	-0.01%
2020/09/30	14	44.37	9	44.44	44.60	5	59,080	0.01%
2020/09/29	2	44.50	3	44.85	45.35	-1	59,132	0.00%
2020/09/28	1	44.75	16	44.00	44.50	-15	59,409	-0.03%
2020/09/25	63	44.83	12	44.79	43.95	51	60,014	0.08%
2020/09/24	10	47.00	5	46.50	47.00	5	60,188	0.01%
2020/09/23	17	46.56	1	46.45	46.30	16	59,961	0.03%
2020/09/22	6	47.71	22	47.20	47.30	-16	60,325	-0.03%
2020/09/21	2	48.70	2	48.50	48.20	0	61,168	0.00%
2020/09/18	6	48.81	0	0.00	49.40	6	61,286	0.01%
2020/09/17	12	48.38	8	48.66	48.50	4	61,454	0.01%
2020/09/16	3	49.30	3	49.65	49.25	0	61,484	0.00%
2020/09/15	9	50.04	0	0.00	49.15	9	61,668	0.01%
2020/09/14	1	49.65	3	49.60	49.60	-2	61,621	0.00%
2020/09/11	14	49.39	7	49.38	48.85	7	62,002	0.01%
2020/09/10	23	50.21	20	50.02	49.70	3	63,001	0.00%
2020/09/09	23	50.79	5	51.20	50.70	18	63,631	0.03%
2020/09/08	9	51.12	6	51.47	50.60	3	63,687	0.00%
2020/09/07	23	53.20	2	53.90	51.80	21	63,840	0.03%
2020/09/04	6	53.77	19	53.72	54.80	-13	63,910	-0.02%
2020/09/03	6	54.67	9	54.84	53.90	-3	64,048	0.00%
2020/09/02	4	53.33	10	53.81	53.80	-6	64,353	-0.01%
2020/09/01	64	53.23	37.1	52.61	53.10	26.9	64,129	0.04%
2020/08/31	70	52.13	5	52.00	51.40	65	63,696	0.10%
2020/08/28	35	52.72	9	52.54	51.80	26	63,696	0.04%
2020/08/27	31	54.44	41	54.91	55.10	-10	63,450	-0.02%
2020/08/26	30	54.43	11	55.17	53.90	19	63,286	0.03%
2020/08/25	16	54.91	136	54.25	54.00	-120	62,944	-0.19%	大賣/鉅額交易
2020/08/24	85	58.51	82	57.47	55.20	3	62,792	0.00%
2020/08/21	32	56.24	21	56.85	57.40	11	61,011	0.02%
2020/08/20	58	53.85	80	53.98	52.20	-22	62,227	-0.04%
2020/08/19	47	56.52	47	56.81	56.60	0	61,656	0.00%
2020/08/18	28	54.73	31	54.66	56.20	-3	61,108	0.00%
2020/08/17	35	53.79	32	53.70	53.10	3	60,793	0.00%
2020/08/14	38.1	52.39	45.2	52.61	53.10	-7.1	60,487	-0.01%
2020/08/13	73	50.87	72	49.89	52.20	1	58,936	0.00%
2020/08/12	38	46.19	70	46.62	48.20	-32	56,215	-0.06%
2020/08/11	27	44.08	27	43.83	43.85	0	55,202	0.00%
2020/08/10	33	44.27	9	44.54	43.60	24	55,347	0.04%
2020/08/07	3	41.80	12	42.38	42.10	-9	54,708	-0.02%
2020/08/06	25	41.63	15	41.92	41.40	10	55,555	0.02%
2020/08/05	20	41.81	49	42.26	42.70	-29	55,729	-0.05%
2020/08/04	23	40.51	3	40.52	40.35	20	55,561	0.04%
2020/08/03	26	41.03	18	40.88	41.20	8	55,548	0.01%
2020/07/31	17	40.52	4	40.61	40.30	13	55,641	0.02%
2020/07/30	22	40.99	65	40.72	40.80	-43	56,159	-0.08%
2020/07/29	45	41.67	22	40.76	40.55	23	56,588	0.04%
2020/07/28	36	42.03	20	42.56	42.50	16	56,594	0.03%
2020/07/27	50	43.04	19	43.04	42.15	31	56,788	0.05%
2020/07/24	20.2	42.38	46	42.31	41.55	-25.9	56,984	-0.05%
2020/07/23	25	43.46	25	43.34	43.75	0	57,673	0.00%
2020/07/22	22	42.80	30	42.66	42.30	-8	58,198	-0.01%
2020/07/21	37	42.15	18	42.20	41.80	19	57,408	0.03%
2020/07/20	37	39.84	25	40.15	41.90	12	57,098	0.02%
2020/07/17	62	39.07	80.1	39.15	38.10	-18.1	56,222	-0.03%
2020/07/16	45	38.03	54	38.18	38.80	-9	54,977	-0.02%
2020/07/15	30	36.94	30	37.20	36.55	0	54,307	0.00%
2020/07/14	14	35.90	5	35.95	35.65	9	54,106	0.02%
2020/07/13	44	36.10	73	35.93	36.50	-29	54,451	-0.05%
2020/07/10	30	33.44	60	33.27	33.90	-30	54,216	-0.06%
2020/07/09	26	33.97	7	34.18	33.65	19	54,678	0.03%
2020/07/08	14	33.73	16	33.99	34.20	-2	55,282	0.00%
2020/07/07	30	34.07	19	34.16	33.70	11	55,943	0.02%
2020/07/06	26	35.55	20	35.55	35.15	6	56,323	0.01%
2020/07/03	12	34.42	64	34.43	34.50	-52	56,313	-0.09%
2020/07/02	24	33.30	17	33.25	33.20	7	55,775	0.01%
2020/07/01	22	33.90	5	33.90	33.40	17	56,138	0.03%
2020/06/30	31	33.94	42	33.78	33.60	-11	57,055	-0.02%
2020/06/29	10	32.14	3	32.33	32.10	7	57,793	0.01%
2020/06/24	6	31.88	28	31.57	32.00	-22	59,076	-0.04%
2020/06/23	36	31.62	26	31.80	31.65	10	60,318	0.02%
2020/06/22	55	32.33	15	32.43	32.05	40	60,822	0.07%
2020/06/19	10	33.26	8	33.16	33.30	2	61,315	0.00%
2020/06/18	28	33.10	19	33.10	33.15	9	61,646	0.01%
2020/06/17	44	33.77	27	34.08	33.20	17	61,513	0.03%
2020/06/16	62	33.62	105	33.70	34.25	-43	61,513	-0.07%	大賣/
2020/06/15	30	31.63	5	31.48	31.15	25	61,691	0.04%
2020/06/12	10	32.75	6	32.59	32.45	4	63,144	0.01%
2020/06/11	28	33.45	17	33.60	33.75	11	64,561	0.02%
2020/06/10	51	33.14	63	33.21	33.10	-12	65,914	-0.02%
2020/06/09	60	34.29	28	34.39	33.90	32	67,752	0.05%
2020/06/08	17	34.53	24	34.29	33.95	-7	68,454	-0.01%
2020/06/05	17	35.11	9	35.06	35.00	8	70,044	0.01%
2020/06/04	18	35.37	10	35.54	35.00	8	71,378	0.01%
2020/06/03	35	35.10	15	35.45	35.25	20	72,543	0.03%
2020/06/02	21	36.81	5	36.75	36.10	16	73,155	0.02%
2020/06/01	9	37.33	12	37.49	37.80	-3	73,512	0.00%
2020/05/29	30	37.66	6	36.90	37.25	24	74,101	0.03%
2020/05/28	22	37.09	16	37.35	37.00	6	74,253	0.01%
2020/05/27	98	38.55	77	38.40	36.90	21	73,667	0.03%
2020/05/26	11	34.67	21	35.70	36.45	-10	71,644	-0.01%
2020/05/25	25	32.67	7	32.45	33.15	18	70,485	0.03%
2020/05/22	32	34.07	22	34.01	33.35	10	69,924	0.01%
2020/05/21	13	33.92	43	33.75	33.65	-30	69,183	-0.04%
2020/05/20	29	32.76	0	0.00	32.70	29	68,662	0.04%
2020/05/19	1	32.45	6	33.13	33.50	-5	68,360	-0.01%
2020/05/18	23	32.82	23	32.62	32.30	0	67,883	0.00%
2020/05/15	96	33.47	25	33.72	34.10	71	67,270	0.11%
2020/05/14	36	33.66	56	33.49	32.55	-20	66,571	-0.03%
2020/05/13	48	34.39	22	33.89	33.60	26	66,131	0.04%
2020/05/12	19	33.91	33	33.81	34.50	-14	65,016	-0.02%
2020/05/11	20	33.75	33	34.09	33.25	-13	64,952	-0.02%
2020/05/08	18	33.31	18	33.28	33.20	0	64,286	0.00%
2020/05/07	26	32.70	55	32.72	33.50	-29	64,040	-0.05%
2020/05/06	79	33.09	35	32.44	32.15	44	63,725	0.07%
2020/05/05	67	33.69	39	33.83	33.00	28	63,131	0.04%
2020/05/04	35	33.10	33	33.23	34.05	2	62,617	0.00%
2020/04/30	20	32.88	29	32.96	33.05	-9	62,094	-0.01%
2020/04/29	39	32.18	76	31.85	32.10	-37	61,518	-0.06%
2020/04/28	59	32.27	24	32.24	31.25	35	60,935	0.06%
2020/04/27	54	30.46	55.1	30.63	31.50	-1.1	59,408	0.00%
2020/04/24	16	28.62	6	28.44	28.65	10	58,034	0.02%
2020/04/23	22	28.08	73	28.49	28.50	-51	57,913	-0.09%
2020/04/22	37	27.65	43	27.77	28.35	-6	57,177	-0.01%
2020/04/21	64	27.40	11	27.66	27.05	53	56,362	0.09%
2020/04/20	18	27.94	60.5	27.85	27.70	-42.5	55,798	-0.08%
2020/04/17	132	27.85	41	28.34	27.80	91	55,711	0.16%	大買/
2020/04/16	42	27.62	140	28.53	28.60	-98	54,579	-0.18%	大賣/
2020/04/15	141	27.65	22	28.20	27.80	119	54,265	0.22%	大買/鉅額交易
2020/04/14	53	27.65	159	27.85	28.75	-106	53,103	-0.20%	大賣/鉅額交易
2020/04/13	93	26.76	55	26.47	26.80	38	52,502	0.07%
2020/04/10	4	26.35	21	26.52	26.40	-17	52,164	-0.03%
2020/04/09	39	26.08	35	26.25	25.35	4	51,436	0.01%
2020/04/08	90	27.33	42	27.50	26.50	48	50,729	0.09%
2020/04/07	40	28.62	56	28.71	28.35	-16	49,950	-0.03%
2020/04/06	14	26.86	19	26.18	26.90	-5	50,020	-0.01%
2020/04/01	36	24.66	38	24.73	25.15	-2	49,877	0.00%
2020/03/31	55	24.17	48	24.32	24.25	7	48,514	0.01%
2020/03/30	87	23.08	51	23.23	23.60	36	46,687	0.08%
2020/03/27	12	22.17	190	22.84	23.10	-178	45,112	-0.39%	大賣/鉅額交易
2020/03/26	8	20.68	23	20.82	21.00	-15	43,532	-0.03%
2020/03/25	68	19.92	26	19.98	20.20	42	42,629	0.10%
2020/03/24	8	18.69	12	18.70	18.85	-4	41,664	-0.01%
2020/03/23	33	17.41	2	16.65	17.75	31	41,110	0.08%
2020/03/20	9	18.22	39	18.39	18.00	-30	40,715	-0.07%
2020/03/19	46	17.36	10	17.70	17.20	36	39,451	0.09%
2020/03/18	52	19.42	71	19.30	19.10	-19	38,401	-0.05%
2020/03/17	78	20.84	38	20.52	20.05	40	36,538	0.11%
2020/03/16	53	21.03	7	21.02	19.80	46	34,930	0.13%
2020/03/13	50	19.99	27	21.30	21.85	23	33,077	0.07%
2020/03/12	147	20.40	17	20.88	19.90	130	30,903	0.42%	大買/鉅額交易
2020/03/11	41	21.61	177	22.32	22.10	-136	29,944	-0.45%	大賣/鉅額交易
2020/03/10	84	19.88	61	20.22	20.50	23	27,942	0.08%
2020/03/09	65	19.75	62	20.21	18.65	3	26,321	0.01%
2020/03/06	14	18.79	225	19.47	20.10	-211	24,818	-0.85%	大賣/鉅額交易
2020/03/05	11	18.38	105	18.32	18.50	-94	23,647	-0.40%	大賣/
2020/03/04	17	17.19	99	17.63	17.75	-82	22,811	-0.36%
2020/03/03	1	16.95	354	16.97	17.05	-353	21,797	-1.62%	大賣/鉅額交易
2020/02/27	3	15.35	0	0.00	14.80	3	21,197	0.01%
2020/02/26	22	15.77	5	15.55	15.45	17	21,767	0.08%
2020/02/25	1	15.55	0	0.00	15.95	1	22,681	0.00%
2020/02/24	10	15.77	1	15.70	15.65	9	23,338	0.04%
2020/02/21	12	16.08	8	16.13	16.10	4	23,798	0.02%
2020/02/20	3	15.88	7	15.85	15.85	-4	24,220	-0.02%
2020/02/19	2	15.80	17	15.74	15.70	-15	24,387	-0.06%
2020/02/18	2	15.70	5	15.43	15.70	-3	24,726	-0.01%
2020/02/17	17	15.61	31	15.60	15.55	-14	24,570	-0.06%
2020/02/14	27	15.80	24	15.77	15.75	3	24,439	0.01%
2020/02/13	24	15.35	5	15.50	15.25	19	24,131	0.08%
2020/02/12	19	15.28	51	15.44	15.50	-32	23,954	-0.13%
2020/02/11	10	14.70	10	14.70	14.85	0	23,255	0.00%
2020/02/10	17	13.73	5	13.50	14.40	12	23,187	0.05%
2020/02/07	43	14.38	2	14.60	14.30	41	23,024	0.18%
2020/02/06	2	14.95	13	14.86	14.95	-11	22,816	-0.05%
2020/02/05	85	14.74	20	14.55	14.40	65	22,607	0.29%
2020/02/04	17	14.96	15	14.92	15.00	2	22,350	0.01%
2020/02/03	27	14.49	1	14.35	14.35	26	23,078	0.11%
2020/01/31	71	15.42	4	15.30	15.30	67	22,970	0.29%
2020/01/30	15	16.27	0	0.00	16.20	15	22,697	0.07%
2020/01/20	6	17.95	5	18.00	18.00	1	22,672	0.00%
2020/01/17	65	17.63	58	17.84	18.00	7	22,658	0.03%
2020/01/16	58	17.86	3	17.95	17.70	55	22,405	0.25%
2020/01/15	11	18.37	2	18.25	18.10	9	22,242	0.04%
2020/01/14	0	0.00	31	18.21	18.40	-31	22,156	-0.14%
2020/01/13	9	18.10	2	17.85	17.85	7	21,854	0.03%
2020/01/10	16	18.02	7	17.98	17.80	9	21,099	0.04%
2020/01/09	5	17.87	52	17.90	18.30	-47	20,514	-0.23%
2020/01/08	27	16.75	7	17.19	17.15	20	19,878	0.10%
2020/01/07	33	16.97	22	17.03	17.05	11	19,780	0.06%
2020/01/06	2	17.25	156	17.28	17.40	-154	19,344	-0.80%	大賣/鉅額交易
2020/01/03	6	16.68	67	16.86	16.85	-61	18,782	-0.32%
2020/01/02	20	16.83	43	16.85	16.85	-23	18,502	-0.12%
2019/12/31	205	16.63	153	16.55	16.65	52	18,242	0.29%	大買/大賣/
2019/12/30	8	16.89	220	16.75	16.80	-212	18,122	-1.17%	大賣/鉅額交易
2019/12/27	2	16.70	10	16.71	16.75	-8	17,507	-0.05%
2019/12/26	4	16.05	18	16.13	16.20	-14	17,016	-0.08%
2019/12/25	12	15.65	10	15.50	15.80	2	16,928	0.01%
2019/12/24	6	15.43	0	0.00	15.60	6	17,015	0.04%
2019/12/23	11	15.40	7	15.42	15.30	4	17,047	0.02%
2019/12/20	18	15.65	0	0.00	15.75	18	17,021	0.11%
2019/12/19	10	15.72	13	15.79	15.80	-3	17,045	-0.02%
2019/12/18	16	15.92	3	15.80	15.75	13	17,159	0.08%
2019/12/17	55	16.20	21	16.36	16.25	34	17,121	0.20%
2019/12/16	0	0.00	6	16.25	16.25	-6	17,244	-0.03%
2019/12/13	3	16.40	20	16.10	15.95	-17	17,293	-0.10%
2019/12/12	30	16.52	89	16.43	16.30	-59	17,347	-0.34%
2019/12/11	110	16.65	33	16.53	16.50	77	17,921	0.43%	大買/
2019/12/10	60	16.31	6	16.55	16.55	54	17,896	0.30%
2019/12/09	103	16.44	13	16.30	16.30	90	18,240	0.49%	大買/
2019/12/06	53	16.17	32	16.27	16.35	21	18,132	0.12%
2019/12/05	10	15.63	3	15.62	15.70	7	17,726	0.04%
2019/12/04	6	15.47	36	15.52	15.55	-30	18,063	-0.17%
2019/12/03	31	15.58	3	15.50	15.70	28	18,789	0.15%
2019/12/02	40	15.18	0	0.00	15.50	40	19,620	0.20%
2019/11/29	172	15.66	1	15.50	15.50	171	19,782	0.86%	大買/鉅額交易
2019/11/28	20	15.70	240	15.63	15.60	-220	20,209	-1.09%	大賣/鉅額交易
2019/11/27	22	15.99	15	15.98	16.10	7	20,992	0.03%
2019/11/26	240	16.12	8	16.01	16.15	232	21,042	1.10%	大買/鉅額交易
2019/11/25	121	16.40	67	16.81	16.25	54	20,617	0.26%	大買/
2019/11/22	142	16.39	263	16.68	16.15	-121	19,834	-0.61%	大買/大賣/鉅額交易
2019/11/21	19	16.40	55	16.23	16.55	-36	18,704	-0.19%
2019/11/20	90	15.66	25	15.77	15.70	65	17,910	0.36%
2019/11/19	20	15.62	30	15.57	15.40	-10	17,547	-0.06%
2019/11/18	87	15.17	12	15.19	15.15	75	16,976	0.44%
2019/11/15	6	14.94	16	14.68	14.90	-10	16,709	-0.06%
2019/11/14	7	13.99	5	14.00	14.00	2	16,338	0.01%
2019/11/12	17	13.89	0	0.00	14.05	17	16,615	0.10%
2019/11/11	52	13.61	100	13.85	13.60	-48	16,621	-0.29%
2019/11/08	5	14.21	6	14.18	14.15	-1	16,570	-0.01%
2019/11/07	11	14.15	25	14.27	14.15	-14	16,592	-0.08%
2019/11/06	15	14.47	7	14.59	14.45	8	16,521	0.05%
2019/11/05	5	14.80	0	0.00	14.70	5	16,498	0.03%
2019/11/04	12	14.61	0	0.00	14.60	12	16,542	0.07%
2019/11/01	40	15.01	7	15.05	14.90	33	16,438	0.20%
2019/10/31	30	15.41	8	15.52	15.35	22	16,321	0.13%
2019/10/30	3	14.78	57	14.96	15.00	-54	15,333	-0.35%
2019/10/29	10	14.90	23	14.91	14.45	-13	15,140	-0.09%
2019/10/28	2	14.90	4	15.05	14.90	-2	15,233	-0.01%
2019/10/25	15	14.75	1	14.80	14.80	14	15,513	0.09%
2019/10/24	27	14.73	0	0.00	14.75	27	15,525	0.17%
2019/10/23	0	0.00	10	14.65	14.70	-10	15,859	-0.06%
2019/10/22	14	14.74	16	14.82	14.55	-2	15,876	-0.01%
2019/10/21	7	14.73	30	14.79	14.75	-23	15,823	-0.15%
2019/10/18	10	14.60	19	14.55	14.55	-9	15,857	-0.06%
2019/10/17	0	0.00	34	14.50	14.55	-34	15,948	-0.21%
2019/10/16	44	14.51	12	14.44	14.40	32	16,089	0.20%
2019/10/15	36	14.60	7	14.56	14.70	29	16,377	0.18%
2019/10/14	2	14.25	36	14.16	14.25	-34	16,316	-0.21%
2019/10/09	30	13.70	8	13.77	13.60	22	16,563	0.13%
2019/10/08	2	13.75	0	0.00	13.75	2	16,613	0.01%
2019/10/07	1	13.95	20	13.95	13.90	-19	16,657	-0.11%
2019/10/04	3	13.93	0	0.00	13.90	3	16,669	0.02%
2019/10/03	3	14.00	4	14.10	14.10	-1	16,608	-0.01%
2019/10/02	7	14.13	0	0.00	14.15	7	16,566	0.04%
2019/10/01	2	14.10	0	0.00	14.20	2	16,643	0.01%
2019/09/27	11	13.70	17	14.06	13.80	-6	16,560	-0.04%
2019/09/26	5	14.40	25	14.49	14.20	-20	16,446	-0.12%
2019/09/25	10	14.35	10	14.35	14.35	0	16,418	0.00%
2019/09/24	11	14.73	25	14.82	14.55	-14	16,485	-0.08%
2019/09/23	60	14.78	12	14.88	14.80	48	16,398	0.29%
2019/09/20	17	14.68	23	14.56	14.70	-6	16,339	-0.04%
2019/09/19	43	14.60	3	14.90	14.50	40	16,310	0.25%
2019/09/18	21	14.91	62	15.02	14.85	-41	16,202	-0.25%
2019/09/17	15	14.88	5	15.05	15.00	10	16,088	0.06%
2019/09/16	100	15.25	16	15.26	15.10	84	15,838	0.53%
2019/09/12	115	15.12	10	15.05	15.05	105	15,112	0.69%	大買/鉅額交易
2019/09/11	81	14.71	98	14.85	15.20	-17	14,883	-0.11%
2019/09/10	108	14.56	5	14.65	14.55	103	14,308	0.72%	大買/鉅額交易
2019/09/09	36	14.55	30	14.54	14.55	6	14,145	0.04%
2019/09/06	63	14.42	90	14.51	14.55	-27	13,956	-0.19%
2019/09/05	175	14.86	2	14.75	14.75	173	13,659	1.27%	大買/鉅額交易
2019/09/04	78	15.01	18	15.03	15.10	60	13,004	0.46%
2019/09/03	51	14.49	20	14.45	14.45	31	12,321	0.25%
2019/09/02	44	14.56	4	14.73	14.80	40	11,884	0.34%
2019/08/30	28	14.04	134	14.34	14.45	-106	11,134	-0.95%	大賣/鉅額交易
2019/08/29	20	13.60	26	13.42	13.45	-6	10,088	-0.06%
2019/08/28	0	0.00	1	12.85	12.90	-1	9,654	-0.01%
2019/08/27	15	13.10	1	13.05	12.85	14	9,632	0.15%
2019/08/26	5	12.71	0	0.00	12.75	5	9,601	0.05%
2019/08/22	4	13.49	13	13.24	13.50	-9	9,474	-0.09%
2019/08/21	0	0.00	16	13.08	13.15	-16	9,142	-0.17%
2019/08/20	0	0.00	3	13.00	12.70	-3	9,035	-0.03%
2019/08/19	0	0.00	23	13.04	12.80	-23	9,010	-0.26%
2019/08/16	2	12.75	3	12.85	12.80	-1	8,950	-0.01%
2019/08/15	0	0.00	9	12.74	12.90	-9	8,846	-0.10%
2019/08/14	1	12.55	3	12.50	12.35	-2	8,724	-0.02%
2019/08/13	14	12.35	4	12.15	12.15	10	8,759	0.11%
2019/08/12	31	12.61	30	12.67	12.50	1	8,864	0.01%
2019/08/08	1	12.30	4	12.41	12.70	-3	8,897	-0.03%
2019/08/07	15	12.25	10	12.10	12.10	5	8,873	0.06%
2019/08/06	22	11.94	20	11.86	12.30	2	8,854	0.02%
2019/08/05	12	12.21	0	0.00	11.95	12	8,779	0.14%
2019/08/02	16	12.36	13	12.35	12.25	3	8,777	0.03%
2019/08/01	15	13.21	0	0.00	13.05	15	8,634	0.17%
2019/07/31	15	13.24	11	13.11	13.45	4	8,513	0.05%
2019/07/30	28	13.71	1	13.95	13.40	27	8,395	0.32%
2019/07/29	4	13.95	8	14.06	13.85	-4	8,132	-0.05%
2019/07/26	5	13.47	7	13.53	13.50	-2	7,639	-0.03%
2019/07/25	0	0.00	53	13.56	13.40	-53	7,599	-0.70%
2019/07/24	2	12.90	2	12.95	12.95	0	7,238	0.00%
2019/07/23	6	13.37	0	0.00	13.25	6	7,257	0.08%
2019/07/22	17	13.43	6	13.45	13.60	11	7,202	0.15%
2019/07/19	17	13.20	25	13.13	13.05	-8	7,063	-0.11%
2019/07/18	43	13.29	25	13.29	13.05	18	7,084	0.25%
2019/07/17	22	13.23	6	13.08	13.30	16	7,012	0.23%
2019/07/16	11	12.81	35	12.85	12.90	-24	6,618	-0.36%
2019/07/15	10	12.46	79	12.65	12.65	-69	6,514	-1.06%
2019/07/12	3	12.30	25	12.18	12.15	-22	6,223	-0.35%
2019/07/11	33	12.15	5	12.09	12.20	28	6,337	0.44%
2019/07/10	0	0.00	31	12.01	12.05	-31	6,394	-0.48%
2019/07/09	0	0.00	0.3	11.80	11.90	-0.3	6,474	0.00%
2019/07/05	7	12.16	3	11.95	12.05	4	6,889	0.06%
2019/07/02	0	0.00	2	12.00	12.05	-2	8,493	-0.02%
2019/07/01	4	12.03	2	12.10	11.95	2	8,852	0.02%
2019/06/28	2	11.70	0	0.00	11.65	2	8,811	0.02%
2019/06/26	8	11.61	20	11.65	11.50	-12	8,869	-0.14%
2019/06/25	37	12.18	16	11.86	11.80	21	8,900	0.24%
2019/06/20	3	12.00	32	11.95	11.95	-29	8,946	-0.32%
2019/06/19	40	11.89	10	11.88	11.85	30	9,136	0.33%
2019/06/18	5	11.45	0	0.00	11.40	5	9,141	0.05%
2019/06/17	1	11.60	5	11.50	11.50	-4	9,669	-0.04%
2019/06/14	5	11.80	26	11.73	11.65	-21	9,679	-0.22%
2019/06/13	10	11.60	0	0.00	11.75	10	9,785	0.10%
2019/06/12	15	11.65	0	0.00	11.65	15	9,772	0.15%
2019/06/11	34	11.14	38	11.86	11.90	-4	9,632	-0.04%
2019/06/10	1	10.80	0	0.00	10.85	1	9,393	0.01%
2019/06/06	5	10.80	0	0.00	10.75	5	9,403	0.05%
2019/06/05	1	11.10	0	0.00	10.90	1	9,494	0.01%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/06/03	6	10.89	0	0.00	10.90	6	9,638	0.06%
2019/05/31	1	11.05	1	11.15	11.10	0	9,664	0.00%
2019/05/30	1	11.10	1	11.10	11.10	0	9,733	0.00%
2019/05/27	6	10.79	5	10.75	10.70	1	9,963	0.01%
2019/05/24	5	10.75	21	10.86	10.75	-16	10,045	-0.16%
2019/05/23	9	10.87	0	0.00	10.80	9	10,078	0.09%
2019/05/22	0	0.00	3	11.20	11.25	-3	10,184	-0.03%
2019/05/21	4	11.10	4	10.73	11.10	0	10,370	0.00%
2019/05/20	11	11.29	0	0.00	11.10	11	10,623	0.10%
2019/05/17	3	12.02	1	12.25	11.90	2	10,694	0.02%
2019/05/16	11	11.87	0	0.00	11.75	11	10,831	0.10%
2019/05/15	0	0.00	1	12.10	12.15	-1	11,275	-0.01%
2019/05/14	4	11.30	0	0.00	11.50	4	11,395	0.04%
2019/05/13	7	11.41	20	11.40	11.40	-13	11,535	-0.11%
2019/05/10	25	12.01	0	0.00	11.75	25	11,519	0.22%
2019/05/09	13	12.33	0	0.00	12.10	13	11,449	0.11%
2019/05/06	1	12.60	0	0.00	12.40	1	11,457	0.01%
2019/05/03	0	0.00	3	12.95	12.95	-3	11,463	-0.03%
2019/05/02	1	12.90	1	12.90	12.95	0	11,512	0.00%
2019/04/30	2	12.40	4	12.35	12.50	-2	11,828	-0.02%
2019/04/29	31	12.84	33	12.70	12.50	-2	11,953	-0.02%
2019/04/26	22	13.22	20	13.15	13.15	2	11,857	0.02%
2019/04/24	22	13.25	21	13.20	13.25	1	12,252	0.01%
2019/04/23	54	13.68	10	13.45	13.50	44	12,744	0.35%
2019/04/19	21	13.63	10	13.65	13.65	11	12,811	0.09%
2019/04/18	17	13.78	3	13.80	13.55	14	13,033	0.11%
2019/04/17	19	14.17	3	14.10	13.95	16	13,250	0.12%
2019/04/16	4	14.11	0	0.00	14.20	4	13,785	0.03%
2019/04/15	28	14.20	2	14.00	14.00	26	14,559	0.18%
2019/04/12	3	13.97	0	0.00	13.90	3	14,618	0.02%
2019/04/11	16	14.43	2	14.75	14.15	14	14,573	0.10%
2019/04/10	22	15.03	1	14.80	14.60	21	14,472	0.15%
2019/04/09	38	15.53	74	15.03	14.80	-36	14,352	-0.25%
2019/04/08	1	14.30	40	14.85	15.30	-39	13,921	-0.28%
2019/04/03	0	0.00	9.2	13.94	13.95	-9.2	13,527	-0.07%
2019/04/02	13	13.60	0	0.00	13.30	13	13,461	0.10%
2019/04/01	1	13.40	1	13.40	13.40	0	13,529	0.00%
2019/03/29	1	13.20	4	13.25	13.25	-3	13,551	-0.02%
2019/03/28	15	13.22	86	13.28	13.05	-71	13,781	-0.52%
2019/03/27	4	13.48	55	13.45	13.50	-51	13,798	-0.37%
2019/03/26	5	13.55	0	0.00	13.55	5	13,781	0.04%
2019/03/25	11	13.70	1	13.70	13.75	10	13,752	0.07%
2019/03/22	8	14.15	0	0.00	14.10	8	13,772	0.06%
2019/03/21	26	14.31	20	14.30	14.15	6	13,846	0.04%
2019/03/20	52	14.19	38	14.41	14.30	14	13,962	0.10%
2019/03/19	40	13.85	5	13.85	13.80	35	13,686	0.26%
2019/03/18	28	13.83	25	13.91	13.85	3	14,141	0.02%
2019/03/15	11	13.74	5	13.76	13.75	6	15,426	0.04%
2019/03/14	19	13.46	15	13.50	13.45	4	15,854	0.03%
2019/03/13	30	13.52	28	13.54	13.40	2	16,657	0.01%
2019/03/12	0	0.00	3	13.50	13.50	-3	16,897	-0.02%
2019/03/11	12	13.61	10	13.65	13.60	2	17,158	0.01%
2019/03/08	18	13.56	3	13.55	13.60	15	17,402	0.09%
2019/03/07	4	14.06	10	14.03	13.70	-6	17,504	-0.03%
2019/03/06	9	14.10	0	0.00	14.05	9	17,767	0.05%
2019/03/05	0	0.00	1	14.15	14.00	-1	17,887	-0.01%
2019/02/27	5	13.80	0	0.00	13.80	5	17,987	0.03%
2019/02/26	14	14.21	3	14.33	14.00	11	18,108	0.06%
2019/02/25	15	14.22	14	14.23	14.10	1	18,196	0.01%
2019/02/22	14	13.95	8	14.13	14.05	6	18,265	0.03%
2019/02/21	15	13.95	40	13.96	14.00	-25	18,374	-0.14%
2019/02/20	13	14.25	11	14.42	14.20	2	18,544	0.01%
2019/02/19	16	14.34	11	14.42	14.40	5	18,906	0.03%
2019/02/18	13	14.28	1	14.30	14.10	12	19,488	0.06%
2019/02/15	21	14.42	22	14.44	14.10	-1	19,524	-0.01%
2019/02/14	3	14.35	22	14.27	14.10	-19	19,259	-0.10%
2019/02/13	5	13.65	2	14.10	13.65	3	18,769	0.02%
2019/02/12	2	13.75	7	13.74	13.90	-5	18,572	-0.03%
2019/02/11	0	0.00	3	13.35	13.40	-3	18,485	-0.02%
2019/01/30	0	0.00	4	13.25	13.25	-4	18,532	-0.02%
2019/01/29	5	13.15	22	13.25	13.25	-17	18,576	-0.09%
2019/01/28	1	13.25	0	0.00	13.25	1	18,595	0.01%
2019/01/25	22	13.16	2	13.23	13.15	20	18,707	0.11%
2019/01/24	0	0.00	6	13.35	13.25	-6	18,874	-0.03%
2019/01/23	1	12.90	0	0.00	13.35	1	18,954	0.01%
2019/01/22	25	13.22	20	13.50	13.10	5	19,032	0.03%
2019/01/21	2	14.00	0	0.00	13.90	2	18,660	0.01%
2019/01/18	6	13.90	32	13.75	13.90	-26	18,513	-0.14%
2019/01/17	0	0.00	10	13.70	13.75	-10	18,514	-0.05%
2019/01/16	16	13.60	0	0.00	13.90	16	18,396	0.09%
2019/01/15	18	13.92	2	14.08	13.65	16	18,118	0.09%
2019/01/14	39	13.39	30	13.30	13.45	9	17,558	0.05%
2019/01/11	13	13.34	5	13.31	13.35	8	17,517	0.05%
2019/01/10	30	13.89	21	13.66	13.45	9	17,403	0.05%
2019/01/09	23	14.13	6	14.12	14.00	17	17,156	0.10%
2019/01/08	39	14.37	6	14.17	14.55	33	16,910	0.20%
2019/01/07	6	13.40	30	14.07	14.40	-24	16,250	-0.15%
2019/01/04	20	13.30	20	13.05	13.10	0	15,488	0.00%
2019/01/03	0	0.00	20	13.40	13.45	-20	15,492	-0.13%
2019/01/02	20	13.10	0	0.00	13.15	20	15,392	0.13%
2018/12/28	4	13.05	2	13.10	13.10	2	15,350	0.01%
2018/12/27	7	13.57	5	13.48	13.05	2	15,497	0.01%
2018/12/26	0	0.00	14	13.40	13.25	-14	15,310	-0.09%
2018/12/25	0	0.00	2	13.35	13.50	-2	15,415	-0.01%
2018/12/24	3	13.25	0	0.00	13.15	3	15,171	0.02%
2018/12/22	30	12.85	0	0.00	13.25	30	15,044	0.20%
2018/12/21	2	13.10	0	0.00	13.20	2	14,973	0.01%
2018/12/20	5	12.55	36	12.51	12.60	-31	14,911	-0.21%
2018/12/19	25	12.30	25	12.40	12.30	0	14,834	0.00%
2018/12/18	11	12.51	0	0.00	12.45	11	14,981	0.07%
2018/12/17	14	12.56	7	12.39	12.30	7	15,113	0.05%
2018/12/14	15	12.27	11	12.12	12.60	4	15,534	0.03%
2018/12/13	3	12.40	12	12.30	12.25	-9	15,407	-0.06%
2018/12/12	6	13.03	20	13.07	12.90	-14	15,294	-0.09%
2018/12/11	34	13.07	12	13.19	12.90	22	15,285	0.14%
2018/12/10	43	13.68	25	13.81	13.60	18	15,357	0.12%
2018/12/07	22	13.16	44	13.63	13.75	-22	14,342	-0.15%
2018/12/06	25	13.06	39	13.72	12.50	-14	14,332	-0.10%
2018/12/05	13	13.32	2	13.05	13.75	11	14,145	0.08%
2018/12/04	0	0.00	11	13.18	13.20	-11	14,467	-0.08%
2018/12/03	0	0.00	2	12.80	12.85	-2	14,798	-0.01%
2018/11/30	9	12.38	5	12.25	12.30	4	15,372	0.03%
2018/11/29	27	12.20	2	12.45	12.10	25	16,645	0.15%
2018/11/28	2	12.90	6	12.80	12.80	-4	16,412	-0.02%
2018/11/27	4	12.80	2	12.70	12.90	2	16,444	0.01%
2018/11/23	13	12.40	3	12.40	12.40	10	16,524	0.06%
2018/11/22	4	12.46	25	12.59	12.30	-21	16,605	-0.13%
2018/11/21	4	12.94	3	12.83	13.10	1	16,482	0.01%
2018/11/19	5	13.21	4	13.23	13.15	1	16,536	0.01%
2018/11/16	32	13.30	12	13.09	13.00	20	16,487	0.12%
2018/11/15	6	12.10	34	12.24	12.50	-28	16,133	-0.17%
2018/11/14	10	11.35	3	11.10	11.85	7	16,585	0.04%
2018/11/12	3	10.70	0	0.00	10.65	3	18,723	0.02%
2018/11/07	0	0.00	2	10.55	10.60	-2	20,800	-0.01%
2018/11/05	0	0.00	20	10.30	10.40	-20	20,954	-0.10%
2018/11/02	20	10.30	0	0.00	10.30	20	20,935	0.10%
2018/11/01	10	10.50	13	10.67	10.65	-3	20,773	-0.01%
2018/10/31	5	10.05	0	0.00	10.20	5	20,560	0.02%
2018/10/30	0	0.00	15	9.64	9.86	-15	20,460	-0.07%
2018/10/26	15	9.24	0	0.00	9.23	15	20,228	0.07%
2018/10/25	4	9.56	0	0.00	9.43	4	20,159	0.02%
2018/10/23	1	10.10	0	0.00	10.05	1	20,000	0.00%
2018/10/22	2	10.15	2	10.20	10.25	0	19,977	0.00%
2018/10/16	3	10.70	0	0.00	10.45	3	19,689	0.02%
2018/10/12	0	0.00	16	10.25	10.40	-16	19,446	-0.08%
2018/10/11	16	9.92	0	0.00	9.77	16	19,307	0.08%
2018/10/09	2	11.00	0	0.00	10.85	2	19,114	0.01%
2018/10/08	5	11.26	5	11.19	11.15	0	19,037	0.00%
2018/10/05	15	11.05	0	0.00	11.05	15	18,940	0.08%
2018/10/04	6	11.73	9	11.75	11.50	-3	18,673	-0.02%
2018/10/03	7	11.59	1	11.65	11.45	6	18,707	0.03%
2018/09/27	2	12.30	4	12.60	12.30	-2	18,060	-0.01%
2018/09/26	0	0.00	25	12.50	12.30	-25	17,822	-0.14%
2018/09/25	5	12.33	5	12.31	12.55	0	17,762	0.00%
2018/09/21	5	12.68	5	12.63	12.45	0	17,549	0.00%
2018/09/20	19	12.17	0	0.00	12.25	19	17,320	0.11%
2018/09/19	0	0.00	1	13.15	13.05	-1	16,795	-0.01%
2018/09/17	6	13.46	1	13.45	13.50	5	16,401	0.03%
2018/09/14	7	13.68	20	13.80	14.00	-13	16,153	-0.08%
2018/09/13	5	13.00	10	13.05	13.20	-5	15,673	-0.03%
2018/09/12	26	13.36	1	13.25	13.20	25	15,263	0.16%
2018/09/11	2	13.35	6	13.68	13.90	-4	14,759	-0.03%
2018/09/10	22	13.45	44	13.39	13.05	-22	14,108	-0.16%
2018/09/07	70	14.71	3	14.85	14.45	67	13,489	0.50%
2018/09/06	21	14.73	37	14.91	14.70	-16	12,912	-0.12%
2018/09/05	25	16.13	9	15.41	15.10	16	12,083	0.13%
2018/09/04	1	15.80	0	0.00	16.05	1	10,813	0.01%
2018/09/03	3	16.15	0	0.00	15.65	3	10,756	0.03%
2018/08/31	1	16.65	3	16.70	16.70	-2	10,728	-0.02%
2018/08/30	3	16.30	0	0.00	16.00	3	10,548	0.03%
2018/08/29	9	15.76	1	16.20	16.10	8	10,415	0.08%
2018/08/27	5	15.03	2	14.70	15.10	3	10,217	0.03%
2018/08/24	0	0.00	3	15.73	15.05	-3	10,035	-0.03%
2018/08/23	3	15.48	9	15.79	16.00	-6	9,818	-0.06%
2018/08/22	0	0.00	6	14.88	15.05	-6	9,524	-0.06%
2018/08/21	19	14.28	25	14.54	15.30	-6	9,321	-0.06%
2018/08/20	7	13.97	24	14.03	14.20	-17	7,900	-0.22%
2018/08/17	22	14.10	17	13.86	14.30	5	6,493	0.08%
2018/08/16	10	12.13	42	12.42	13.00	-32	5,438	-0.59%
2018/08/15	12	11.84	256	11.93	12.20	-244	4,606	-5.30%	大賣/鉅額交易
2018/08/14	5	11.10	119	10.87	11.25	-114	3,657	-3.12%	大賣/鉅額交易
2018/08/13	0	0.00	5	10.25	10.25	-5	3,157	-0.16%
2018/08/10	5	10.50	0	0.00	10.45	5	3,020	0.17%
2018/08/09	0	0.00	4	10.20	10.10	-4	2,813	-0.14%
2018/08/06	0	0.00	105	10.01	10.05	-105	2,794	-3.76%	大賣/鉅額交易
2018/08/03	0	0.00	5	9.86	9.88	-5	2,805	-0.18%
2018/07/30	0	0.00	20	9.84	9.80	-20	2,858	-0.70%
2018/07/20	0	0.00	5	9.42	9.42	-5	2,824	-0.18%
2018/07/11	15	9.81	15	9.49	9.54	0	2,865	0.00%
2018/07/05	50	9.35	0	0.00	9.27	50	2,752	1.82%
2018/07/04	50	9.56	0	0.00	9.57	50	2,734	1.83%
2018/07/02	50	9.85	0	0.00	9.88	50	2,707	1.85%
2018/06/29	0	0.00	5	9.85	9.88	-5	2,711	-0.18%
2018/06/25	50	10.05	0	0.00	10.05	50	2,739	1.83%
2018/06/13	4	10.65	5	10.56	10.25	-1	2,509	-0.04%
2018/06/12	10	10.80	0	0.00	10.60	10	2,438	0.41%
2018/06/11	9	9.98	24	10.20	10.40	-15	2,359	-0.64%
2018/06/08	6	10.28	6	10.13	10.10	0	2,261	0.00%
2018/06/07	0	0.00	2	9.88	9.91	-2	2,190	-0.09%
2018/06/06	3	9.98	3	9.95	9.90	0	2,158	0.00%
2018/06/05	13	9.95	8	9.71	9.71	5	2,141	0.23%
2018/06/01	5	9.48	5	9.46	9.40	0	1,942	0.00%
2018/05/31	6	9.34	5	9.35	9.33	1	1,911	0.05%
2018/05/28	4	9.22	10	9.21	9.23	-6	1,853	-0.32%
2018/05/25	20	9.15	4	9.19	9.15	16	1,854	0.86%
2018/05/17	0	0.00	10	9.11	9.13	-10	1,923	-0.52%
2018/05/11	3	9.65	3	9.65	9.50	0	2,035	0.00%
2018/05/10	5	9.50	0	0.00	9.50	5	1,980	0.25%
2018/05/08	2	9.60	5	9.56	9.50	-3	2,023	-0.15%
2018/05/07	2	9.43	2	9.41	9.41	0	1,984	0.00%
2018/05/02	3	9.58	3	9.40	9.40	0	2,022	0.00%
2018/04/30	3	9.47	3	9.41	9.43	0	2,008	0.00%
2018/04/24	0	0.00	10	9.47	9.48	-10	2,111	-0.47%
2018/04/20	0	0.00	10	9.96	9.97	-10	2,234	-0.45%
2018/04/13	0	0.00	2	10.30	10.10	-2	2,454	-0.08%
2018/04/12	0	0.00	1	9.83	10.00	-1	2,602	-0.04%
2018/04/02	5	9.77	0	0.00	9.72	5	2,691	0.19%
2018/03/31	0	0.00	7	9.80	9.78	-7	2,754	-0.25%
2018/03/29	1	10.10	6	9.99	9.83	-5	2,842	-0.18%
2018/03/26	5	9.39	0	0.00	9.42	5	3,088	0.16%
2018/03/23	1	9.35	0	0.00	9.40	1	3,587	0.03%
2018/03/15	3	10.20	9	10.04	10.00	-6	3,989	-0.15%
2018/03/14	0	0.00	5	9.85	9.86	-5	3,935	-0.13%
2018/03/13	11	9.93	11	9.91	9.85	0	3,952	0.00%
2018/03/08	6	9.55	0	0.00	9.53	6	4,076	0.15%
2018/03/07	8	9.58	3	9.62	9.48	5	4,227	0.12%
2018/03/01	0	0.00	8	9.48	9.54	-8	4,663	-0.17%
2018/02/27	8	9.72	3	9.70	9.58	5	4,687	0.11%
2018/02/12	0	0.00	5	8.75	9.06	-5	4,960	-0.10%
2018/02/09	5	8.40	0	0.00	8.60	5	4,999	0.10%
2018/02/02	0	0.00	2	10.25	10.25	-2	5,250	-0.04%
2018/01/31	2	10.25	0	0.00	10.25	2	5,500	0.04%
2018/01/30	0	0.00	5	10.30	10.40	-5	5,591	-0.09%
2018/01/24	2	10.20	7	10.15	10.15	-5	6,628	-0.08%
2018/01/23	2	10.20	0	0.00	10.15	2	6,663	0.03%
2018/01/22	2	10.20	0	0.00	10.20	2	6,673	0.03%
2018/01/12	3	10.45	0	0.00	10.40	3	6,802	0.04%
2018/01/11	10	10.55	0	0.00	10.45	10	6,785	0.15%
2018/01/08	9	11.07	22	10.99	10.90	-13	6,553	-0.20%
2018/01/05	7	10.75	0	0.00	10.75	7	6,339	0.11%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%