金像電 (2368)-元大-景美券商分點個股進出

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
192.0
漲跌
▲0.5
漲幅
+0.26%
成交量
4,640張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/12/03	1	192.50	0	0.00	192.00	1	4,634	0.02%
2024/12/02	0	191.00	1	186.00	191.50	-1	4,807	-0.02%
2024/11/29	1	185.00	0	0.00	185.50	1	4,807	0.02%
2024/11/28	0	0.00	1	186.00	183.50	-1	4,800	-0.02%
2024/11/27	0	186.50	0	0.00	186.50	0	4,795	0.00%
2024/11/26	1	191.99	0	0.00	191.00	1	4,811	0.02%
2024/11/25	2	194.25	0	0.00	193.00	2	4,760	0.04%
2024/11/22	2	193.00	1.5	191.50	191.00	0.5	4,738	0.01%
2024/11/21	0	187.06	1	186.50	188.50	-1	4,565	-0.02%
2024/11/20	1	177.50	0	0.00	175.50	1	4,447	0.02%
2024/11/19	0	0.00	1	176.00	177.50	-1	4,461	-0.02%
2024/11/15	2	183.75	2	184.25	182.00	0	4,671	0.00%
2024/11/13	1	171.63	2	176.75	177.50	-1	4,636	-0.02%
2024/11/12	1.1	175.77	3.2	173.53	172.50	-2.1	4,625	-0.05%
2024/11/11	1.5	180.00	2.2	180.10	180.00	-0.7	4,589	-0.01%
2024/11/08	4.1	183.04	2	183.00	181.50	2.1	4,610	0.05%
2024/11/07	3	189.00	0.2	190.00	188.50	2.8	4,627	0.06%
2024/11/06	2	188.50	0.1	190.00	188.50	1.9	4,813	0.04%
2024/11/05	1	191.00	0	0.00	190.00	1	4,905	0.02%
2024/11/04	0	0.00	3	189.00	189.00	-3	5,052	-0.06%
2024/11/01	4.5	187.39	0	0.00	188.00	4.5	5,123	0.09%
2024/10/28	3	198.00	2	195.50	195.00	1	5,572	0.02%
2024/10/25	0	0.00	1	197.50	198.00	-1	5,616	-0.02%
2024/10/24	0	0.00	3	198.50	198.00	-3	5,654	-0.05%
2024/10/23	1	200.50	0.2	200.63	200.50	0.8	5,705	0.01%
2024/10/22	0.1	201.50	0.1	201.50	203.00	0	5,762	0.00%
2024/10/21	16.1	198.00	2.5	195.80	198.00	13.6	5,748	0.24%
2024/10/18	1.1	189.69	16	191.41	191.50	-15	5,741	-0.26%
2024/10/17	1	192.50	3	191.17	193.00	-2	5,795	-0.03%
2024/10/16	0	0.00	1	188.00	189.50	-1	5,821	-0.02%
2024/10/15	14.1	188.43	0	0.00	188.50	14.1	5,966	0.24%
2024/10/14	2.1	185.51	15	189.47	190.50	-13	6,058	-0.21%
2024/10/11	0	188.50	1	186.00	187.00	-1	6,114	-0.02%
2024/10/09	2.1	190.76	1	185.50	185.00	1.1	6,170	0.02%
2024/10/08	2	188.75	0	0.00	190.00	2	6,157	0.03%
2024/10/07	3	191.51	2.9	192.98	193.50	0.1	6,310	0.00%
2024/10/04	2	188.75	0	0.00	187.50	2	6,443	0.03%
2024/09/30	2	201.25	0	0.00	198.00	2	6,740	0.03%
2024/09/27	1	206.02	1	205.50	204.00	0	6,913	0.00%
2024/09/26	1.1	202.37	0	0.00	203.00	1.1	7,185	0.02%
2024/09/25	0	0.00	2	206.00	207.00	-2	7,328	-0.03%
2024/09/24	2	200.25	0	0.00	201.00	2	7,508	0.03%
2024/09/23	1	202.50	0	0.00	202.00	1	7,589	0.01%
2024/09/20	0	0.00	5	204.50	203.50	-5	7,634	-0.07%
2024/09/19	8	204.50	2	204.25	205.00	6	7,683	0.08%
2024/09/18	1.1	201.88	0	0.00	199.00	1.1	7,939	0.01%
2024/09/16	0.1	204.00	1	205.50	205.50	-0.9	8,071	-0.01%
2024/09/13	2	202.75	2.1	201.24	202.50	-0.1	8,150	0.00%
2024/09/12	0	0.00	0	205.00	205.00	0	8,175	0.00%
2024/09/10	0.5	198.00	2.1	199.37	196.50	-1.6	8,239	-0.02%
2024/09/09	0	0.00	8	202.13	203.50	-8	8,226	-0.10%
2024/09/06	9	204.56	0	0.00	204.50	9	8,334	0.11%
2024/09/05	2	210.90	2	209.50	206.00	0	8,364	0.00%
2024/09/04	15.1	214.59	20	213.13	210.50	-5	8,305	-0.06%
2024/09/03	11.1	218.51	9.1	218.73	220.00	2	8,197	0.02%
2024/09/02	1	214.00	1	209.50	209.00	0	7,993	0.00%
2024/08/29	0	0.00	11	208.05	213.50	-11	8,044	-0.14%
2024/08/28	0	0.00	27	209.06	209.00	-27	8,055	-0.34%
2024/08/27	1	209.00	1	209.00	211.00	0	8,088	0.00%
2024/08/26	0	0.00	0.1	216.50	210.00	-0.1	8,142	0.00%
2024/08/22	4	211.75	0	0.00	211.50	4	8,229	0.05%
2024/08/21	7	213.36	0	0.00	213.50	7	8,278	0.08%
2024/08/20	3	219.50	0	214.50	213.50	3	8,350	0.04%
2024/08/19	4	218.88	4.2	219.37	221.00	-0.2	8,351	0.00%
2024/08/16	0.1	212.50	3	216.83	217.00	-2.9	8,237	-0.04%
2024/08/15	0	0.00	0.5	206.50	206.50	-0.5	8,124	-0.01%
2024/08/14	1	205.50	0.2	208.50	206.50	0.8	8,158	0.01%
2024/08/13	0	0.00	1	208.00	207.50	-1	8,194	-0.01%
2024/08/12	2	207.75	20.8	208.57	207.00	-18.8	8,464	-0.22%
2024/08/09	7.4	217.41	0.2	212.50	208.00	7.2	8,525	0.08%
2024/08/08	7	212.79	2.3	210.51	209.00	4.7	8,392	0.06%
2024/08/07	0.1	204.19	1.1	207.00	207.00	-1	8,229	-0.01%
2024/08/06	10.1	187.50	6.1	180.21	188.50	4	8,282	0.05%
2024/08/05	3.6	189.88	2	190.50	187.00	1.6	8,269	0.02%
2024/08/02	8.4	218.17	4	212.50	207.50	4.4	8,254	0.05%
2024/08/01	10	226.00	5.2	228.85	228.00	4.8	8,092	0.06%
2024/07/31	1	217.00	2.1	219.14	219.50	-1.1	7,955	-0.01%
2024/07/30	0	0.00	1.3	209.04	215.00	-1.3	7,890	-0.02%
2024/07/29	1	212.00	0	0.00	204.00	1	7,855	0.01%
2024/07/26	0.1	210.50	0	0.00	210.00	0.1	7,869	0.00%
2024/07/23	0	0.00	3	212.50	212.00	-3	7,878	-0.04%
2024/07/22	1	202.00	0.1	200.00	200.00	0.9	7,871	0.01%
2024/07/19	7.3	207.42	0	0.00	205.50	7.3	7,916	0.09%
2024/07/18	4	213.62	2	216.00	215.00	2	7,951	0.03%
2024/07/17	4	223.75	1.1	225.32	224.00	2.9	8,014	0.04%
2024/07/16	3.1	226.53	2.1	225.93	223.50	1	8,171	0.01%
2024/07/15	4	221.25	1	220.00	223.50	3	8,113	0.04%
2024/07/12	0	0.00	1.5	219.67	215.00	-1.5	8,065	-0.02%
2024/07/11	1.3	220.38	1.1	223.64	220.00	0.2	8,071	0.00%
2024/07/09	10	222.25	2	222.50	224.00	8	8,299	0.10%
2024/07/08	15	229.20	3.1	227.80	227.50	11.9	8,155	0.15%
2024/07/05	2.1	229.00	5.5	227.17	229.00	-3.4	8,056	-0.04%
2024/07/04	1	217.50	0	216.00	217.00	1	7,806	0.01%
2024/07/03	1	214.50	4.2	215.68	215.00	-3.2	7,776	-0.04%
2024/07/02	1	212.85	5	207.50	213.50	-4	7,685	-0.05%
2024/07/01	6	205.67	1.1	205.18	203.50	4.9	7,463	0.07%
2024/06/28	2.1	202.71	5	202.12	207.00	-2.9	7,435	-0.04%
2024/06/27	1.6	195.24	1	193.50	193.00	0.6	7,250	0.01%
2024/06/26	2	201.00	3	200.67	201.00	-1	7,241	-0.01%
2024/06/25	7.2	199.68	10.1	200.60	200.00	-2.9	7,281	-0.04%
2024/06/24	12.2	205.58	14.4	206.60	204.50	-2.2	7,392	-0.03%
2024/06/21	11.2	198.34	8.1	198.35	200.00	3.1	7,194	0.04%
2024/06/20	0.1	194.50	4	193.25	195.50	-4	7,139	-0.06%
2024/06/19	2	190.50	1	192.50	189.50	1	7,264	0.01%
2024/06/18	2	190.00	2	192.50	191.00	0	7,290	0.00%
2024/06/17	4.2	190.71	2	192.50	189.00	2.2	7,295	0.03%
2024/06/14	0	0.00	2	190.50	192.00	-2	7,379	-0.03%
2024/06/13	2.2	191.38	0	0.00	188.50	2.2	7,406	0.03%
2024/06/12	3	191.00	3	191.50	194.50	0	7,460	0.00%
2024/06/11	1	191.46	1	194.50	187.50	0	7,543	0.00%
2024/06/07	3.2	193.57	2	194.75	192.00	1.2	7,698	0.02%
2024/06/06	2	196.25	5	197.30	196.50	-3	7,786	-0.04%
2024/06/05	3	195.83	2	198.25	195.50	1	7,834	0.01%
2024/06/04	3	200.67	2	203.00	198.00	1	7,920	0.01%
2024/06/03	3	202.50	3	203.83	202.00	0	8,167	0.00%
2024/05/31	7.1	201.72	2	203.25	199.00	5.1	8,248	0.06%
2024/05/30	2	202.00	6	204.42	204.00	-4	8,261	-0.05%
2024/05/29	4	201.88	2.3	202.02	201.00	1.7	8,288	0.02%
2024/05/28	6.1	203.34	7	203.50	202.50	-0.9	8,311	-0.01%
2024/05/27	4	204.13	4	205.13	203.50	0	8,295	0.00%
2024/05/24	4	201.63	4	203.12	203.00	0	8,341	0.00%
2024/05/23	6.4	201.19	2	202.25	201.50	4.4	8,308	0.05%
2024/05/22	4	202.50	5.1	204.71	205.50	-1.1	8,438	-0.01%
2024/05/21	5	204.80	3	205.33	203.50	2	8,606	0.02%
2024/05/20	2.3	206.22	2	208.00	206.50	0.3	8,663	0.00%
2024/05/17	26.1	206.31	19	205.03	206.50	7.1	8,772	0.08%
2024/05/16	44	208.02	43.2	206.09	203.50	0.8	8,896	0.01%
2024/05/15	4	193.13	4	194.75	195.50	0	8,860	0.00%
2024/05/14	4	191.63	7	191.57	190.50	-3	8,965	-0.03%
2024/05/13	3.5	188.29	0	0.00	187.50	3.5	9,156	0.04%
2024/05/10	6.2	194.26	2	196.75	193.00	4.2	9,324	0.05%
2024/05/09	0	0.00	3	198.17	198.50	-3	9,180	-0.03%
2024/05/08	0	0.00	2	194.25	196.50	-2	9,192	-0.02%
2024/05/07	0	191.50	0	0.00	192.00	0	9,454	0.00%
2024/05/06	0	194.00	0	0.00	190.50	0	9,494	0.00%
2024/05/03	4	195.25	3	196.33	192.00	1	9,481	0.01%
2024/05/02	3	193.17	5	195.60	196.50	-2	9,571	-0.02%
2024/04/30	5	198.59	2	201.00	197.00	3	9,607	0.03%
2024/04/29	1.3	195.85	2	197.75	198.00	-0.7	9,648	-0.01%
2024/04/26	1.4	193.42	6	193.92	192.50	-4.6	9,791	-0.05%
2024/04/25	8.1	189.86	2	194.75	187.00	6.1	9,799	0.06%
2024/04/24	1.1	195.48	18	195.56	196.50	-17	9,812	-0.17%
2024/04/23	6	185.58	6	185.92	188.00	0	9,758	0.00%
2024/04/22	9	188.77	3	189.33	182.00	6	9,666	0.06%
2024/04/19	12.9	200.74	2	197.25	196.00	10.9	9,531	0.11%
2024/04/18	2.1	204.88	2	206.25	205.00	0.1	9,488	0.00%
2024/04/17	4	202.13	2	204.00	201.50	2	9,472	0.02%
2024/04/16	4.3	205.94	3	207.33	201.50	1.3	9,455	0.01%
2024/04/15	15.1	214.06	10	213.00	212.50	5.1	9,443	0.05%
2024/04/12	3	229.52	0	0.00	229.50	3	9,313	0.03%
2024/04/11	2.2	231.85	0	0.00	229.50	2.2	9,337	0.02%
2024/04/10	0.1	237.00	2	232.00	230.50	-2	9,333	-0.02%
2024/04/09	1	239.50	0	0.00	237.00	1	9,352	0.01%
2024/04/08	2.1	246.19	3	245.50	242.50	-0.9	9,345	-0.01%
2024/04/03	0	0.00	3	238.50	241.00	-3	9,259	-0.03%
2024/04/02	5.3	238.60	3	238.17	234.00	2.3	9,240	0.02%
2024/04/01	1	245.00	0.4	246.00	245.00	0.7	9,145	0.01%
2024/03/29	1	245.50	0	0.00	245.50	1	9,152	0.01%
2024/03/28	3	244.67	8	245.75	244.50	-5	9,107	-0.06%
2024/03/27	3.4	252.95	3	253.17	251.00	0.4	9,052	0.00%
2024/03/25	1	250.50	1.1	251.91	247.50	-0.1	8,912	0.00%
2024/03/22	4	242.13	12	244.29	247.50	-8	8,866	-0.09%
2024/03/21	2.3	234.00	3.1	235.53	233.50	-0.9	8,668	-0.01%
2024/03/20	1.4	232.11	0	0.00	229.50	1.4	8,699	0.02%
2024/03/19	2.1	233.73	1	240.50	229.50	1.1	8,751	0.01%
2024/03/18	14	236.54	7.1	238.83	238.00	6.9	8,684	0.08%
2024/03/15	10.1	228.07	7	229.00	232.50	3.1	8,689	0.04%
2024/03/14	1	222.99	1.2	226.58	220.50	-0.2	8,659	0.00%
2024/03/13	3.1	232.99	1	235.50	229.00	2.1	8,739	0.02%
2024/03/12	1	241.06	0	0.00	242.50	1	8,651	0.01%
2024/03/11	2.1	248.74	0	0.00	248.00	2.1	8,593	0.02%
2024/03/08	0.1	250.50	1.1	251.29	249.50	-1	8,641	-0.01%
2024/03/07	5	262.80	2	257.24	252.50	3	8,595	0.03%
2024/03/06	2.1	267.04	2	268.52	274.50	0.1	8,335	0.00%
2024/03/05	2	262.50	2	264.50	265.50	0	8,341	0.00%
2024/03/04	6	260.58	5	262.80	259.00	1	8,359	0.01%
2024/03/01	1	261.50	3	263.51	261.50	-2	8,322	-0.02%
2024/02/29	1	257.00	2	254.25	257.00	-1	8,274	-0.01%
2024/02/27	7	253.64	5	254.50	252.50	2	8,255	0.02%
2024/02/26	2	260.25	3	262.50	261.50	-1	8,170	-0.01%
2024/02/23	4	262.50	16.3	261.91	262.00	-12.3	8,128	-0.15%
2024/02/22	18.7	258.49	21	257.71	255.50	-2.3	8,003	-0.03%
2024/02/21	12.3	259.33	9	259.89	259.50	3.3	7,836	0.04%
2024/02/20	21	257.19	14	258.61	261.50	7	7,793	0.09%
2024/02/19	9	269.28	8.6	272.94	265.00	0.5	7,781	0.01%
2024/02/16	0.2	270.75	0	0.00	275.00	0.2	7,674	0.00%
2024/02/15	2	267.50	14	267.62	273.00	-12	7,656	-0.16%
2024/02/05	31	251.34	19	243.90	248.50	12	7,528	0.16%
2024/02/02	10	238.60	3	242.16	241.00	7	7,755	0.09%
2024/02/01	1	227.50	2	231.50	231.50	-1	7,649	-0.01%
2024/01/31	2	231.00	3	234.00	229.00	-1	7,741	-0.01%
2024/01/30	2	234.75	3	231.86	234.00	-1	7,738	-0.01%
2024/01/29	0	0.00	4	223.13	224.50	-4	7,520	-0.05%
2024/01/26	1	218.50	0	0.00	216.50	1	7,612	0.01%
2024/01/25	4	223.13	3	223.67	222.50	1	7,651	0.01%
2024/01/24	1	220.50	0.6	216.64	216.50	0.5	7,583	0.01%
2024/01/23	0	0.00	0.1	222.50	221.50	-0.1	7,645	0.00%
2024/01/22	4.5	217.19	6.1	219.16	222.00	-1.6	7,580	-0.02%
2024/01/19	1	203.00	1	205.00	204.00	0	7,423	0.00%
2024/01/18	17	200.94	16	204.91	200.50	1	7,433	0.01%
2024/01/17	0.5	211.00	0	0.00	210.50	0.5	7,369	0.01%
2024/01/15	0	0.00	1	214.50	216.00	-1	7,379	-0.01%
2024/01/11	2	203.50	2	202.50	206.00	0	7,457	0.00%
2024/01/10	1.1	195.55	2	199.25	200.00	-0.9	7,509	-0.01%
2024/01/09	5	198.80	3	202.00	195.50	2	7,541	0.03%
2024/01/08	11	203.55	0	0.00	204.50	11	7,519	0.15%
2024/01/05	1.2	206.43	1	209.00	205.50	0.2	7,562	0.00%
2024/01/03	0	0.00	1	217.00	218.50	-1	7,637	-0.01%
2024/01/02	1	218.00	0	0.00	218.00	1	7,643	0.01%
2023/12/29	1	218.00	6	216.67	218.00	-5	7,716	-0.06%
2023/12/28	20	217.15	43	215.02	214.50	-23	7,853	-0.29%
2023/12/27	7	215.07	0	0.00	217.00	7	8,073	0.09%
2023/12/26	32	214.89	14	213.96	215.50	18	8,392	0.21%
2023/12/25	2	216.50	9.3	216.97	213.50	-7.3	8,610	-0.08%
2023/12/22	7	215.21	8	217.63	217.00	-1	8,705	-0.01%
2023/12/21	28.1	210.46	16	209.50	210.50	12.1	8,828	0.14%
2023/12/20	6.3	213.46	14	213.21	213.50	-7.7	9,114	-0.08%
2023/12/19	11	213.50	10	214.00	213.50	1	9,164	0.01%
2023/12/18	1	215.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	6.1	216.85	7	219.00	215.50	-1	9,288	-0.01%
2023/12/13	0	0.00	1.1	222.67	223.50	-1.1	9,307	-0.01%
2023/12/12	10	220.75	7.1	221.91	219.50	2.9	9,358	0.03%
2023/12/11	7	224.36	13	230.04	220.50	-6	9,350	-0.06%
2023/12/08	9	238.94	11	238.36	238.00	-2	9,317	-0.02%
2023/12/07	10	227.00	5.5	229.00	224.50	4.5	9,137	0.05%
2023/12/06	1	223.50	5	219.90	223.50	-4	9,168	-0.04%
2023/12/05	13	215.96	9	219.00	212.00	4	9,163	0.04%
2023/12/04	21	233.98	25	228.80	224.00	-4	9,137	-0.04%
2023/12/01	1	224.50	2	230.47	229.50	-1	9,393	-0.01%
2023/11/30	7	226.07	3	230.00	228.00	4	9,479	0.04%
2023/11/29	2	222.50	0	0.00	225.00	2	9,460	0.02%
2023/11/28	21	219.31	21.2	216.13	217.50	-0.2	9,624	0.00%
2023/11/27	5	213.50	6.3	214.91	211.50	-1.3	9,746	-0.01%
2023/11/24	12.5	217.76	14	216.39	217.50	-1.5	9,920	-0.02%
2023/11/23	16	219.22	13	216.31	215.50	3	9,995	0.03%
2023/11/22	11	221.36	9	221.00	221.00	2	10,095	0.02%
2023/11/21	13	226.85	13	225.00	225.00	0	10,258	0.00%
2023/11/20	1	224.50	1	221.50	223.50	0	10,564	0.00%
2023/11/17	6	221.08	6	221.50	221.50	0	10,825	0.00%
2023/11/16	5	221.50	6	222.50	220.50	-1	10,939	-0.01%
2023/11/15	11	229.50	12	231.08	229.00	-1	10,990	-0.01%
2023/11/14	15.3	230.63	15.1	230.99	232.00	0.2	11,656	0.00%
2023/11/13	9.2	218.15	9	222.22	217.00	0.2	12,092	0.00%
2023/11/10	42.5	225.75	42.5	217.41	220.50	0	12,229	0.00%
2023/11/09	27	213.50	29	209.00	215.00	-2	12,137	-0.02%
2023/11/08	1	207.00	4	204.13	209.00	-3	12,248	-0.02%
2023/11/07	3	197.33	3.5	200.14	200.00	-0.5	12,491	0.00%
2023/11/06	1	193.50	6.2	195.69	197.50	-5.2	12,660	-0.04%
2023/11/03	2.2	186.69	5	190.40	189.00	-2.8	12,868	-0.02%
2023/11/02	5	182.30	5.2	183.23	184.00	-0.2	12,928	0.00%
2023/11/01	6.2	176.15	5.6	177.20	177.00	0.7	13,071	0.00%
2023/10/31	5	182.40	2	185.75	176.00	3	13,190	0.02%
2023/10/30	5	186.10	5	187.10	185.50	0	13,269	0.00%
2023/10/27	6.1	188.64	9	186.56	186.50	-2.9	13,444	-0.02%
2023/10/26	16.3	190.88	11	191.27	187.00	5.3	13,636	0.04%
2023/10/25	2.3	201.81	1	202.50	200.50	1.3	13,652	0.01%
2023/10/24	10	193.25	13	196.69	201.50	-3	13,863	-0.02%
2023/10/23	8	191.81	10	193.05	192.50	-2	13,959	-0.01%
2023/10/20	0.3	191.20	0	0.00	192.50	0.3	14,232	0.00%
2023/10/19	13	196.50	11.3	197.83	197.50	1.7	14,457	0.01%
2023/10/18	10.3	200.06	11	202.32	198.50	-0.7	14,624	0.00%
2023/10/17	6	211.42	6	214.92	207.50	0	14,675	0.00%
2023/10/16	26	213.83	24	215.23	215.00	2	14,732	0.01%
2023/10/13	13	220.62	16	223.19	223.00	-3	14,818	-0.02%
2023/10/12	7	223.57	7	223.00	223.50	0	14,832	0.00%
2023/10/11	6.1	221.21	9	218.83	218.00	-3	14,997	-0.02%
2023/10/06	12	222.50	18.1	222.92	221.00	-6.1	15,293	-0.04%
2023/10/05	13.1	220.42	13	222.62	222.50	0.1	15,490	0.00%
2023/10/04	12	220.13	12	217.96	221.00	0	15,730	0.00%
2023/10/03	19.1	219.89	19	221.26	219.00	0	15,759	0.00%
2023/10/02	28	223.66	19	217.50	215.50	9	15,638	0.06%
2023/09/28	22	218.52	27	219.57	219.50	-5	15,485	-0.03%
2023/09/27	9	210.28	7	209.07	211.50	2	15,348	0.01%
2023/09/26	18.2	208.30	17	210.41	204.00	1.2	15,546	0.01%
2023/09/25	69.3	215.04	74.4	214.24	211.00	-5.1	15,739	-0.03%
2023/09/22	1	196.50	0	0.00	201.00	1	15,794	0.01%
2023/09/21	5.3	194.72	6	190.00	195.00	-0.7	15,813	0.00%
2023/09/20	4	195.00	2.1	194.73	193.50	2	15,888	0.01%
2023/09/19	14.1	190.75	1	193.00	190.00	13.1	15,919	0.08%
2023/09/18	4	194.00	13	192.96	193.00	-9	15,947	-0.06%
2023/09/15	2	200.00	1.4	203.46	203.50	0.6	15,915	0.00%
2023/09/14	1	197.00	1	199.50	199.50	0	16,237	0.00%
2023/09/13	3.3	193.72	4	193.38	194.00	-0.7	16,324	0.00%
2023/09/12	1	202.00	2	200.50	200.00	-1	16,419	-0.01%
2023/09/11	9.8	201.55	5	204.00	199.00	4.8	16,718	0.03%
2023/09/08	3	207.17	3	206.33	208.50	0	16,660	0.00%
2023/09/07	4	211.87	1.5	210.67	209.50	2.5	16,783	0.01%
2023/09/06	1	216.50	4	218.25	216.50	-3	16,895	-0.02%
2023/09/05	2.5	207.70	2	209.00	208.00	0.5	16,863	0.00%
2023/09/04	0	0.00	1	204.49	206.00	-1	16,963	-0.01%
2023/09/01	5.1	208.23	2	202.00	201.00	3.1	17,167	0.02%
2023/08/31	1	206.00	3.8	210.89	215.50	-2.8	17,119	-0.02%
2023/08/30	4.5	209.33	4	209.13	208.50	0.5	17,335	0.00%
2023/08/29	0	0.00	5	202.10	201.00	-5	17,494	-0.03%
2023/08/28	6.3	202.52	4	204.63	202.00	2.3	17,497	0.01%
2023/08/25	2	207.25	1	210.49	207.00	1	17,578	0.01%
2023/08/24	9	218.15	14	219.04	216.50	-5	17,675	-0.03%
2023/08/23	16	206.53	14	208.00	209.00	2	17,478	0.01%
2023/08/22	18	202.94	15.1	203.73	201.50	2.9	17,694	0.02%
2023/08/21	8	204.44	12	203.71	201.50	-4	18,190	-0.02%
2023/08/18	22.2	207.17	33	207.85	203.50	-10.8	18,218	-0.06%
2023/08/17	77	193.77	67.1	197.37	206.50	9.9	17,771	0.06%
2023/08/16	17	180.68	21.1	182.72	188.00	-4.1	17,637	-0.02%
2023/08/15	20.1	179.59	23.1	180.26	180.00	-3	18,217	-0.02%
2023/08/14	9	173.61	3	173.17	173.50	6	18,299	0.03%
2023/08/11	3	177.17	21.5	175.18	178.50	-18.4	18,279	-0.10%
2023/08/10	8.5	169.37	3	168.67	166.50	5.5	18,003	0.03%
2023/08/09	4	176.51	10.4	177.21	179.00	-6.4	17,778	-0.04%
2023/08/08	2.2	169.64	1	173.50	172.00	1.2	17,596	0.01%
2023/08/07	1	161.00	7.1	165.16	168.00	-6.1	17,423	-0.03%
2023/08/04	14	157.79	0	158.00	158.50	14	17,245	0.08%
2023/08/02	5	159.20	4	157.00	157.50	1	17,111	0.01%
2023/08/01	7	163.50	8	164.81	165.00	-1	16,979	-0.01%
2023/07/31	14	171.75	8	170.62	169.50	6	16,856	0.04%
2023/07/28	6	176.08	8	176.94	178.50	-2	16,700	-0.01%
2023/07/27	16.2	180.27	15	179.20	176.00	1.2	16,663	0.01%
2023/07/26	5	176.20	3	179.17	174.50	2	16,436	0.01%
2023/07/25	14.1	183.07	1.1	183.96	177.00	13	16,360	0.08%
2023/07/24	3.1	186.57	8	186.43	188.50	-4.9	16,090	-0.03%
2023/07/21	4	179.38	7.2	179.36	181.00	-3.2	15,856	-0.02%
2023/07/20	3	173.33	2	174.75	175.50	1	15,743	0.01%
2023/07/19	4.2	173.81	3	174.00	171.50	1.2	15,678	0.01%
2023/07/18	4.5	175.78	4	180.38	178.00	0.5	15,619	0.00%
2023/07/17	8	177.19	0.1	177.00	176.50	7.9	15,444	0.05%
2023/07/14	13.1	179.49	17	180.74	182.00	-3.9	15,399	-0.03%
2023/07/13	39.1	183.93	20	182.77	180.00	19.1	15,223	0.13%
2023/07/12	13	167.46	17	168.71	170.00	-4	15,013	-0.03%
2023/07/11	18	162.25	20	162.08	163.50	-2	14,816	-0.01%
2023/07/10	6.2	149.37	11	151.68	155.00	-4.8	14,581	-0.03%
2023/07/07	10	147.75	11	149.32	148.50	-1	14,598	-0.01%
2023/07/06	30.5	149.43	25	151.48	149.00	5.5	14,706	0.04%
2023/07/05	32.1	154.39	29.3	155.24	154.50	2.8	14,620	0.02%
2023/07/04	41.7	156.31	46.1	153.54	155.50	-4.5	14,613	-0.03%
2023/07/03	7.2	150.80	11	150.50	153.00	-3.8	14,426	-0.03%
2023/06/30	8.1	144.12	13	142.31	146.00	-5	14,134	-0.04%
2023/06/29	7	138.64	5	139.30	139.00	2	13,829	0.01%
2023/06/28	1.2	139.79	5	138.60	138.00	-3.8	13,872	-0.03%
2023/06/27	16	135.00	20	135.93	135.00	-4	13,928	-0.03%
2023/06/26	15	139.17	8	139.63	138.50	7	13,986	0.05%
2023/06/21	8	141.81	2	142.25	142.00	6	13,981	0.04%
2023/06/20	11	142.05	14.4	143.18	142.00	-3.4	14,126	-0.02%
2023/06/19	16	139.25	19.3	138.90	140.00	-3.3	14,288	-0.02%
2023/06/16	21.3	139.96	19.1	141.74	139.50	2.2	14,268	0.02%
2023/06/15	18.2	136.98	17	139.09	138.00	1.2	14,089	0.01%
2023/06/14	10	135.25	1	134.00	134.50	9	13,778	0.07%
2023/06/13	3	135.33	5.1	136.49	136.00	-2.1	13,742	-0.02%
2023/06/12	13	136.12	10	136.30	135.00	3	13,569	0.02%
2023/06/09	5	137.00	15	138.57	139.00	-10	13,416	-0.07%
2023/06/08	8.1	134.43	4	134.63	133.00	4.1	13,188	0.03%
2023/06/07	16	135.53	17.1	134.65	134.50	-1.1	13,041	-0.01%
2023/06/06	9	131.33	10	130.40	130.00	-1	13,003	-0.01%
2023/06/05	18	132.44	18	133.08	133.00	0	12,873	0.00%
2023/06/02	10	125.95	10	127.60	128.00	0	12,646	0.00%
2023/06/01	0	0.00	5	123.80	125.00	-5	12,322	-0.04%
2023/05/31	8	123.63	2	124.50	122.00	6	12,268	0.05%
2023/05/30	7	123.43	4.2	124.18	125.00	2.8	12,147	0.02%
2023/05/29	7.4	121.48	5.3	122.44	121.50	2.1	12,068	0.02%
2023/05/26	14.2	123.76	8	125.25	121.50	6.2	12,263	0.05%
2023/05/25	4.1	119.90	12.2	119.83	122.50	-8.1	11,877	-0.07%
2023/05/24	2.4	109.68	3.1	110.52	111.50	-0.7	11,324	-0.01%
2023/05/23	8.3	111.38	7	112.00	110.50	1.3	11,271	0.01%
2023/05/22	27.6	115.19	26.2	113.72	113.50	1.4	11,155	0.01%
2023/05/19	12	109.71	19.7	111.83	113.50	-7.7	10,654	-0.07%
2023/05/18	5.2	101.65	38.4	100.34	103.50	-33.2	9,916	-0.33%
2023/05/17	10.3	94.98	17	97.17	97.90	-6.7	9,528	-0.07%
2023/05/16	19.1	95.40	2	97.10	95.10	17.1	9,364	0.18%
2023/05/15	8	95.13	12	96.18	96.70	-4	9,348	-0.04%
2023/05/12	29	94.22	45	93.25	95.50	-16	9,433	-0.17%
2023/05/11	5	95.54	4	95.43	95.00	1	9,485	0.01%
2023/05/10	5	96.78	2	98.30	96.20	3	9,558	0.03%
2023/05/09	12	97.23	10	98.02	97.30	2	9,660	0.02%
2023/05/08	14	97.84	7	99.10	97.20	7	9,808	0.07%
2023/05/05	8	98.15	13	97.98	98.10	-5	9,896	-0.05%
2023/05/04	12	96.12	10	96.66	96.70	2	10,067	0.02%
2023/05/03	4	97.50	2	98.50	96.70	2	10,151	0.02%
2023/05/02	10	98.25	8	98.99	98.20	2	10,195	0.02%
2023/04/28	25	98.68	6	99.53	98.60	19	10,223	0.19%
2023/04/27	2	97.60	7	98.00	98.50	-5	10,153	-0.05%
2023/04/26	8	95.93	16	96.72	98.40	-8	10,172	-0.08%
2023/04/25	24	98.57	7.2	98.85	96.40	16.9	10,097	0.17%
2023/04/24	1.2	100.20	11	100.04	101.50	-9.9	10,049	-0.10%
2023/04/21	22	98.69	17	99.51	98.20	5	10,022	0.05%
2023/04/20	4	100.25	7	100.51	100.00	-3	10,003	-0.03%
2023/04/19	7	101.57	2	103.00	101.50	5	10,094	0.05%
2023/04/18	3.1	101.03	15	101.30	101.50	-11.9	10,103	-0.12%
2023/04/17	5	102.40	12	102.38	102.50	-7	10,135	-0.07%
2023/04/14	6	99.47	18	99.34	99.20	-12	10,082	-0.12%
2023/04/13	3.1	100.16	1	100.50	99.30	2.1	10,044	0.02%
2023/04/12	2	102.00	4	102.63	102.50	-2	9,937	-0.02%
2023/04/11	22	104.31	42.1	104.24	103.00	-20.1	9,756	-0.21%
2023/04/10	42	98.89	9.6	98.50	98.80	32.4	9,568	0.34%
2023/04/07	12	94.97	16	95.14	95.30	-4	9,463	-0.04%
2023/04/06	29	94.59	15.3	95.45	94.10	13.8	9,350	0.15%
2023/03/31	10.1	97.77	9	98.38	97.30	1.1	9,237	0.01%
2023/03/30	7.2	97.26	8	97.96	97.80	-0.8	9,224	-0.01%
2023/03/29	14	98.06	10	98.46	96.70	4	9,142	0.04%
2023/03/28	11	97.39	9.2	97.97	97.70	1.9	9,014	0.02%
2023/03/27	2.2	94.69	15.1	96.42	98.00	-13	8,784	-0.15%
2023/03/24	1	93.30	8	93.55	94.00	-7	8,744	-0.08%
2023/03/23	51.1	94.70	24.1	95.32	93.20	27.1	8,620	0.31%
2023/03/22	28.1	95.56	26.4	95.61	95.40	1.7	8,401	0.02%
2023/03/21	3.4	91.69	21.1	91.65	92.50	-17.8	7,819	-0.23%
2023/03/20	0	0.00	2	89.90	90.20	-2	7,651	-0.03%
2023/03/17	1	88.00	5	88.70	89.50	-4	7,608	-0.05%
2023/03/16	8	87.73	4	88.30	86.80	4	7,566	0.05%
2023/03/15	4	88.35	2	89.30	88.20	2	7,605	0.03%
2023/03/14	17.3	88.71	6	89.25	88.10	11.3	7,634	0.15%
2023/03/13	8	88.45	28	87.90	89.30	-20	7,659	-0.26%
2023/03/10	13.3	87.77	11	87.92	87.70	2.3	7,646	0.03%
2023/03/09	21	89.78	6	89.75	89.40	15	7,705	0.19%
2023/03/08	10	92.69	6	92.92	92.50	4	7,507	0.05%
2023/03/07	6	92.53	22	92.45	93.00	-16	7,641	-0.21%
2023/03/06	8	91.21	8	91.58	90.90	0	7,540	0.00%
2023/03/03	14	90.57	13	91.12	90.40	1	7,685	0.01%
2023/03/02	42	90.08	25	90.19	89.90	17	7,714	0.22%
2023/03/01	7	91.13	11	91.45	90.80	-4	7,713	-0.05%
2023/02/24	9	91.88	15.8	90.81	92.10	-6.8	7,631	-0.09%
2023/02/23	1	87.60	13.1	88.62	89.00	-12.1	7,430	-0.16%
2023/02/22	9	87.11	1	87.30	87.10	8	7,565	0.11%
2023/02/21	21	89.61	21	89.30	88.60	0	7,570	0.00%
2023/02/20	14	88.71	15	88.67	88.50	-1	7,537	-0.01%
2023/02/17	6	86.45	1	87.50	87.70	5	7,443	0.07%
2023/02/16	3.1	87.77	4.4	87.95	88.10	-1.4	7,570	-0.02%
2023/02/15	2	86.60	9	87.22	87.10	-7	7,865	-0.09%
2023/02/14	7.1	86.53	9	87.03	86.50	-2	8,028	-0.02%
2023/02/13	1	85.10	6.1	85.86	86.50	-5.1	8,196	-0.06%
2023/02/10	8	85.96	2	87.20	85.10	6	8,434	0.07%
2023/02/09	15	86.61	4	87.05	86.90	11	8,363	0.13%
2023/02/08	10	87.88	7	88.09	87.80	3	8,250	0.04%
2023/02/07	7	88.01	0	0.00	88.00	7	8,254	0.08%
2023/02/06	14	90.77	4	90.23	89.50	10	8,203	0.12%
2023/02/03	4	92.60	9	93.45	93.40	-5	8,194	-0.06%
2023/02/02	4	90.48	11	91.17	93.50	-7	8,215	-0.08%
2023/02/01	2	88.10	11	88.66	89.10	-9	8,135	-0.11%
2023/01/31	9	87.43	5	87.84	87.30	4	8,206	0.05%
2023/01/30	7	88.60	5	89.32	88.00	2	8,258	0.02%
2023/01/17	2	87.90	3	88.10	88.00	-1	8,342	-0.01%
2023/01/16	7	88.37	4	88.70	88.70	3	8,462	0.04%
2023/01/13	0	0.00	1	89.20	89.30	-1	8,529	-0.01%
2023/01/12	7	89.68	5	89.90	88.60	2	8,742	0.02%
2023/01/11	9	92.04	9	92.74	90.90	0	8,825	0.00%
2023/01/10	4	91.20	4.3	91.72	91.80	-0.3	8,935	0.00%
2023/01/09	1.2	89.00	16	89.98	91.00	-14.9	9,201	-0.16%
2023/01/06	1	85.10	12	86.77	87.20	-11	9,460	-0.12%
2023/01/05	11	86.10	2	87.55	85.20	9	9,816	0.09%
2023/01/04	9	87.86	6	88.73	87.00	3	9,979	0.03%
2023/01/03	3	88.60	7	88.54	89.20	-4	10,081	-0.04%
2022/12/30	3	87.13	2	87.80	86.80	1	10,259	0.01%
2022/12/29	4	86.20	8	86.44	87.00	-4	10,578	-0.04%
2022/12/28	7	87.50	2	87.75	85.80	5	10,960	0.05%
2022/12/27	1	89.10	2	89.50	89.70	-1	11,165	-0.01%
2022/12/26	3	88.63	5	88.96	89.00	-2	11,494	-0.02%
2022/12/23	5	87.48	1	88.00	88.40	4	11,992	0.03%
2022/12/22	10	89.55	2	91.75	89.40	8	12,229	0.07%
2022/12/21	3	90.83	2	92.25	90.20	1	12,393	0.01%
2022/12/20	6	93.47	2	95.35	91.80	4	12,656	0.03%
2022/12/19	1	94.50	3	95.17	95.10	-2	12,955	-0.02%
2022/12/16	5.1	94.22	3	94.27	95.70	2.1	13,483	0.02%
2022/12/15	2	96.65	0	0.00	96.60	2	13,535	0.01%
2022/12/14	0	0.00	40	96.77	97.00	-40	13,841	-0.29%
2022/12/13	1	95.20	2	96.50	95.00	-1	14,007	-0.01%
2022/12/12	9	95.03	3	95.40	95.50	6	14,126	0.04%
2022/12/09	1	95.40	1	96.30	95.50	0	14,169	0.00%
2022/12/08	3	95.03	3	95.07	95.20	0	14,202	0.00%
2022/12/07	36	95.68	3	95.90	95.50	33	14,220	0.23%
2022/12/06	3	98.63	3	98.57	97.90	0	14,235	0.00%
2022/12/05	4	99.63	3	99.43	98.30	1	14,275	0.01%
2022/12/02	7	99.21	1	99.60	99.10	6	14,301	0.04%
2022/12/01	7	99.59	15	100.39	100.50	-8	14,353	-0.06%
2022/11/30	3	97.60	4	97.80	97.50	-1	14,355	-0.01%
2022/11/29	16	98.92	7	98.05	97.50	9	14,502	0.06%
2022/11/28	5	101.24	4	101.75	102.50	1	14,402	0.01%
2022/11/25	11	100.27	11	100.06	100.00	0	14,421	0.00%
2022/11/24	8	99.85	10	100.46	100.50	-2	14,483	-0.01%
2022/11/23	3	98.13	11	98.59	98.70	-8	14,507	-0.06%
2022/11/22	7	96.59	1	96.10	97.10	6	14,530	0.04%
2022/11/21	14	99.45	15	99.31	98.50	-1	14,571	-0.01%
2022/11/18	15	98.45	6	98.37	97.10	9	14,534	0.06%
2022/11/17	1	96.90	10	98.02	98.70	-9	14,434	-0.06%
2022/11/16	7	96.53	12	96.98	96.80	-5	14,513	-0.03%
2022/11/15	23	95.86	5	96.00	95.60	18	14,608	0.12%
2022/11/14	19	96.56	27	97.01	97.30	-8	14,948	-0.05%
2022/11/11	20	95.85	20	97.07	94.00	0	15,166	0.00%
2022/11/10	17	92.17	28.1	93.01	94.00	-11.1	15,028	-0.07%
2022/11/09	24	91.45	22	91.71	92.00	2	15,278	0.01%
2022/11/08	43.1	91.37	31.1	91.00	89.20	12	15,431	0.08%
2022/11/07	12	88.69	14	89.73	87.60	-2	15,185	-0.01%
2022/11/04	10	86.80	15	87.05	88.10	-5	15,145	-0.03%
2022/11/03	28	87.75	17	87.86	87.80	11	15,102	0.07%
2022/11/02	3	86.63	7.1	87.43	88.20	-4.1	15,053	-0.03%
2022/11/01	13	85.69	21	85.84	86.50	-8	15,093	-0.05%
2022/10/31	1	84.10	21	84.24	85.60	-20	14,949	-0.13%
2022/10/28	23	81.82	28	82.38	82.10	-5	14,853	-0.03%
2022/10/27	12	79.82	46	78.98	81.50	-34	14,807	-0.23%
2022/10/26	25.2	77.35	20	77.91	76.90	5.2	14,684	0.04%
2022/10/25	15	78.79	10	79.12	78.40	5	14,672	0.03%
2022/10/24	39	80.57	44	81.17	80.00	-5	14,785	-0.03%
2022/10/21	42	81.16	31	81.97	79.90	11	14,848	0.07%
2022/10/20	55.1	80.69	75	81.02	82.30	-19.9	14,883	-0.13%
2022/10/19	32	83.94	31	84.41	83.00	1	14,935	0.01%
2022/10/18	33	83.88	23	84.67	83.00	10	15,190	0.07%
2022/10/17	54	84.79	67	84.62	84.60	-13	15,263	-0.08%
2022/10/14	101	90.33	66	90.47	88.00	35	15,056	0.23%	大買/
2022/10/13	90.1	90.89	59	91.36	88.80	31.1	14,846	0.21%
2022/10/12	32	86.36	58	87.39	90.50	-26	14,838	-0.18%
2022/10/11	39.1	85.99	27	85.65	85.10	12.1	15,139	0.08%
2022/10/07	22	93.30	15	93.55	91.50	7	15,242	0.05%
2022/10/06	49	95.05	48	95.83	94.80	1	15,505	0.01%
2022/10/05	84	94.03	89	94.96	94.60	-5	15,616	-0.03%
2022/10/04	35	93.90	31	94.85	92.90	4	15,765	0.03%
2022/10/03	66	94.28	67.9	93.62	93.80	-1.9	15,903	-0.01%
2022/09/30	103	89.15	139.3	89.49	92.80	-36.3	15,691	-0.23%	大買/大賣/
2022/09/29	69.3	88.19	61	88.26	86.00	8.3	15,337	0.05%
2022/09/28	60	92.20	46	92.63	89.20	14	15,337	0.09%
2022/09/27	51	96.05	52	96.09	94.00	-1	15,426	-0.01%
2022/09/26	43	97.67	25	97.25	97.00	18	15,254	0.12%
2022/09/23	91	98.00	109.9	98.54	102.00	-18.9	15,044	-0.13%	大賣/
2022/09/22	45	93.67	54	93.86	95.00	-9	14,706	-0.06%
2022/09/21	28	91.08	15	91.21	93.70	13	14,786	0.09%
2022/09/20	30.1	90.27	32.8	90.27	91.10	-2.7	14,894	-0.02%
2022/09/19	20.1	89.70	23	90.25	88.10	-2.9	15,034	-0.02%
2022/09/06	1	80.00	2	80.20	77.70	-1	15,220	-0.01%
2022/09/05	3	79.00	3	80.77	78.60	0	15,777	0.00%
2022/09/02	2	80.10	2	82.50	80.10	0	16,650	0.00%
2022/09/01	8	82.01	1	82.90	81.00	7	17,967	0.04%
2022/08/31	49	82.96	40	83.07	83.60	9	18,273	0.05%
2022/08/30	31	82.35	37	82.35	82.10	-6	18,237	-0.03%
2022/08/29	17	80.72	6	81.27	80.50	11	18,158	0.06%
2022/08/26	13	83.33	4	83.38	83.40	9	18,113	0.05%
2022/08/25	10	83.82	22	83.55	83.80	-12	18,032	-0.07%
2022/08/24	19	81.08	9	81.91	80.30	10	17,975	0.06%
2022/08/23	14	81.61	18	81.98	82.30	-4	18,000	-0.02%
2022/08/22	22	82.93	20	83.86	82.10	2	18,094	0.01%
2022/08/19	7	83.23	11	83.78	83.10	-4	18,040	-0.02%
2022/08/18	13	81.90	13	82.28	83.00	0	18,263	0.00%
2022/08/17	14	82.36	17	82.82	82.70	-3	18,257	-0.02%
2022/08/16	5	80.98	19	81.71	82.30	-14	18,279	-0.08%
2022/08/15	16	80.18	23	80.23	80.50	-7	18,163	-0.04%
2022/08/12	12	79.28	7	80.11	78.60	5	18,131	0.03%
2022/08/11	13	79.93	92	80.28	79.00	-79	18,111	-0.44%
2022/08/10	19	78.43	25.1	78.45	79.30	-6.1	18,135	-0.03%
2022/08/09	84	76.56	18	75.75	77.50	66	17,820	0.37%
2022/08/08	15	70.78	16	71.66	73.90	-1	17,699	-0.01%
2022/08/05	31.1	71.51	27	72.14	72.00	4.1	17,868	0.02%
2022/08/04	42.1	74.87	24	74.74	72.00	18.1	17,561	0.10%
2022/08/03	27	80.27	12	80.35	79.90	15	17,371	0.09%
2022/08/02	2.1	79.11	2	79.80	80.40	0.1	17,544	0.00%
2022/08/01	8	80.86	7	81.34	81.10	1	17,685	0.01%
2022/07/29	6	81.65	7	82.61	81.30	-1	17,828	-0.01%
2022/07/28	8	81.20	8	81.11	81.30	0	18,013	0.00%
2022/07/27	5	80.64	10	81.54	82.00	-5	17,969	-0.03%
2022/07/26	18.1	81.06	11	81.27	80.60	7.1	17,962	0.04%
2022/07/25	40	83.57	28	83.74	82.00	12	18,124	0.07%
2022/07/22	4	83.50	9	83.67	83.20	-5	18,249	-0.03%
2022/07/21	13.1	82.45	16	82.64	82.70	-2.9	18,378	-0.02%
2022/07/20	56	82.36	49	82.54	82.00	7	18,350	0.04%
2022/07/19	18	79.92	22	80.10	79.30	-4	18,343	-0.02%
2022/07/18	14	78.33	13.5	78.51	78.60	0.5	18,432	0.00%
2022/07/15	47.5	78.21	40	78.41	78.10	7.5	18,611	0.04%
2022/07/14	42	76.19	58	75.48	78.00	-16	18,439	-0.09%
2022/07/13	17	73.22	40	73.90	72.80	-23	18,099	-0.13%
2022/07/12	36	70.70	10	70.46	69.30	26	17,954	0.14%
2022/07/11	32	72.10	37	72.45	73.00	-5	17,971	-0.03%
2022/07/08	58	71.78	85	70.90	72.00	-27	17,874	-0.15%
2022/07/07	96	68.20	92	68.62	69.60	4	17,515	0.02%
2022/07/06	42	66.56	46	67.17	67.80	-4	17,041	-0.02%
2022/07/05	32	67.42	37	67.75	66.70	-5	16,886	-0.03%
2022/07/04	107	65.52	191	65.10	67.80	-84	16,571	-0.51%	大買/大賣/
2022/07/01	42.1	72.40	29	73.67	68.50	13.1	16,229	0.08%
2022/06/30	67	79.56	34	79.74	76.10	33	15,884	0.21%
2022/06/29	26	84.58	24	84.60	84.50	2	15,899	0.01%
2022/06/28	18	84.89	17	85.49	84.50	1	15,979	0.01%
2022/06/27	17	83.94	37.2	84.28	85.50	-20.2	16,184	-0.12%
2022/06/24	12	83.11	22	83.58	83.00	-10	16,060	-0.06%
2022/06/23	11	80.36	28	80.75	79.50	-17	15,859	-0.11%
2022/06/22	15	79.28	12	80.17	78.60	3	15,933	0.02%
2022/06/21	49	79.35	52	79.81	80.90	-3	15,950	-0.02%
2022/06/20	70	79.58	65	80.19	78.00	5	16,223	0.03%
2022/06/17	19	80.54	7	80.66	79.70	12	16,427	0.07%
2022/06/16	83	86.82	49	85.32	83.10	34	16,176	0.21%
2022/06/15	106	89.48	67.3	89.83	87.60	38.7	16,094	0.24%	大買/
2022/06/14	105	90.68	122	89.67	91.00	-17	15,995	-0.11%	大買/大賣/
2022/06/13	159.1	93.07	115	93.15	93.70	44.1	15,559	0.28%	大買/大賣/
2022/06/10	141	90.36	216.5	88.54	92.90	-75.5	14,723	-0.51%	大買/大賣/
2022/06/09	30	82.67	69	82.73	84.50	-39	13,433	-0.29%
2022/06/08	5	79.94	3	80.43	79.80	2	13,093	0.02%
2022/06/07	2	80.00	2.3	79.99	80.30	-0.3	13,185	0.00%
2022/06/06	11	80.06	5	80.28	79.70	6	13,305	0.05%
2022/06/02	10	80.94	10	81.22	81.10	0	13,452	0.00%
2022/06/01	25	82.10	25	82.51	81.00	0	13,610	0.00%
2022/05/31	10	81.10	17	81.32	81.30	-7	13,574	-0.05%
2022/05/30	7	79.73	31	80.03	80.90	-24	13,569	-0.18%
2022/05/27	24	76.88	20	77.28	77.60	4	13,579	0.03%
2022/05/26	43.3	78.09	30	79.91	76.10	13.3	13,660	0.10%
2022/05/25	29.1	79.66	18	79.71	79.80	11.1	13,603	0.08%
2022/05/24	35	80.60	8	80.91	79.40	27	13,724	0.20%
2022/05/23	15	82.45	13	82.75	81.90	2	13,716	0.01%
2022/05/20	23	82.10	9	82.80	81.60	14	13,890	0.10%
2022/05/19	25	83.15	4	83.60	82.60	21	14,125	0.15%
2022/05/18	30	86.82	30	87.57	85.40	0	14,076	0.00%
2022/05/17	34.3	85.25	38	85.98	87.10	-3.7	14,059	-0.03%
2022/05/16	26	86.60	31	87.19	86.10	-5	14,156	-0.04%
2022/05/13	33	84.64	53	85.17	85.50	-20	14,000	-0.14%
2022/05/12	17	82.52	30	83.45	82.20	-13	13,723	-0.09%
2022/05/11	12	82.31	11.1	82.61	82.20	0.9	13,722	0.01%
2022/05/10	53	81.15	43	81.57	82.00	10	13,907	0.07%
2022/05/09	62	83.31	71	82.41	83.50	-9	13,933	-0.06%
2022/05/06	44	82.50	15	82.76	81.80	29	14,152	0.20%
2022/05/05	68	85.84	72	86.57	85.00	-4	14,313	-0.03%
2022/05/04	49	84.28	59	84.69	84.70	-10	14,319	-0.07%
2022/05/03	40	83.32	40	83.99	83.60	0	14,642	0.00%
2022/04/29	45	84.15	42	84.85	83.00	3	14,949	0.02%
2022/04/28	18	83.48	29	83.43	84.40	-11	15,188	-0.07%
2022/04/27	41	77.52	65	79.34	82.20	-24	15,409	-0.16%
2022/04/26	29	79.08	34.1	79.38	78.90	-5.1	15,952	-0.03%
2022/04/25	73	79.91	48	80.48	78.20	25	17,592	0.14%
2022/04/22	72	84.90	29	84.83	83.20	43	18,309	0.23%
2022/04/21	20	87.76	64	86.53	88.60	-44	18,150	-0.24%
2022/04/20	26	83.25	49	83.34	83.90	-23	17,843	-0.13%
2022/04/19	20	81.23	41	81.57	81.90	-21	17,777	-0.12%
2022/04/18	45	78.87	32	79.15	79.00	13	17,769	0.07%
2022/04/15	55	81.97	7	82.40	80.40	48	17,699	0.27%
2022/04/14	16	83.73	69	83.90	84.70	-53	17,725	-0.30%
2022/04/13	18	81.29	42	82.06	82.70	-24	17,740	-0.14%
2022/04/12	25	81.25	29.1	81.42	81.50	-4.1	17,866	-0.02%
2022/04/11	101	83.77	34	82.92	80.60	67	18,185	0.37%	大買/
2022/04/08	58	85.31	61	86.08	84.30	-3	18,338	-0.02%
2022/04/07	39	85.45	30.1	86.21	83.70	8.9	18,264	0.05%
2022/04/06	46	88.05	35	88.40	86.50	11	18,269	0.06%
2022/04/01	66	88.70	84	88.69	88.10	-18	18,349	-0.10%
2022/03/31	25.1	86.89	23.2	86.77	85.00	1.9	18,987	0.01%
2022/03/30	110	87.35	108	87.05	87.50	2	19,497	0.01%	大買/大賣/
2022/03/29	34	85.04	26	85.47	84.90	8	19,574	0.04%
2022/03/28	41	83.87	38	84.42	84.10	3	19,911	0.02%
2022/03/25	14	84.09	54	85.43	84.30	-40	20,157	-0.20%
2022/03/24	79	84.17	44	84.31	84.60	35	19,981	0.18%
2022/03/23	106	84.26	69	84.57	84.00	37	19,952	0.19%	大買/
2022/03/22	55	81.86	78	82.67	83.20	-23	19,614	-0.12%
2022/03/21	7	80.93	13	81.25	81.10	-6	19,165	-0.03%
2022/03/18	8	78.76	12	78.88	80.20	-4	19,076	-0.02%
2022/03/17	8	74.51	36	76.13	78.00	-28	18,924	-0.15%
2022/03/16	13	73.93	7	73.64	72.70	6	18,806	0.03%
2022/03/15	13	74.91	5	74.94	73.70	8	19,070	0.04%
2022/03/14	6	76.90	9	78.20	76.20	-3	19,058	-0.02%
2022/03/11	16	77.11	6	77.43	77.50	10	19,096	0.05%
2022/03/10	8.2	77.25	24	77.26	77.40	-15.8	19,112	-0.08%
2022/03/09	11.1	73.85	15	74.35	74.50	-3.9	19,083	-0.02%
2022/03/08	17	75.08	11	75.95	73.00	6	19,352	0.03%
2022/03/07	12	76.81	5	77.50	75.90	7	19,490	0.04%
2022/03/04	16.1	80.66	6	81.42	79.90	10.1	19,604	0.05%
2022/03/03	26	82.02	14	82.63	81.20	12	19,587	0.06%
2022/03/02	43	82.04	18	82.37	82.00	25	19,606	0.13%
2022/03/01	21	82.87	50	83.30	83.00	-29	19,523	-0.15%
2022/02/25	27	81.37	37	82.81	80.70	-10	19,416	-0.05%
2022/02/24	67	81.72	32	82.35	80.90	35	19,268	0.18%
2022/02/23	12	80.27	39	81.26	82.60	-27	19,255	-0.14%
2022/02/22	30	80.39	16	80.50	79.10	14	19,533	0.07%
2022/02/21	31	82.37	18.3	83.28	81.50	12.7	19,734	0.06%
2022/02/18	30	81.68	25	82.16	82.30	5	19,605	0.03%
2022/02/17	15	82.54	18	83.23	81.70	-3	19,788	-0.02%
2022/02/16	13	81.94	30	81.94	82.20	-17	20,081	-0.08%
2022/02/15	23	80.63	9	80.99	79.70	14	20,243	0.07%
2022/02/14	11	79.62	10	80.43	80.90	1	20,233	0.00%
2022/02/11	11	80.45	9	80.93	80.50	2	20,318	0.01%
2022/02/10	27	81.49	17	81.91	80.30	10	20,465	0.05%
2022/02/09	24	81.85	22	81.99	82.00	2	20,238	0.01%
2022/02/08	11	80.59	23	81.11	82.30	-12	20,134	-0.06%
2022/02/07	11	78.03	23	78.15	79.20	-12	20,136	-0.06%
2022/01/26	22	75.21	22	75.04	75.30	0	19,988	0.00%
2022/01/25	23	76.76	11	77.79	74.60	12	20,253	0.06%
2022/01/24	9	78.46	9	78.42	78.40	0	19,943	0.00%
2022/01/21	16	80.84	10	81.12	79.80	6	19,748	0.03%
2022/01/20	62	85.23	20	85.53	84.20	42	19,449	0.22%
2022/01/19	53	85.71	52.2	85.82	88.50	0.9	19,270	0.00%
2022/01/18	108.2	85.17	117	84.67	86.50	-8.8	18,766	-0.05%	大買/大賣/
2022/01/17	12	79.53	44	79.54	81.90	-32	17,478	-0.18%
2022/01/14	12	72.64	20	73.44	74.60	-8	17,043	-0.05%
2022/01/13	17	73.47	21	73.65	73.40	-4	17,029	-0.02%
2022/01/12	4	73.23	2	73.70	73.10	2	17,087	0.01%
2022/01/11	7	73.51	12	72.80	73.00	-5	17,225	-0.03%
2022/01/10	4	73.65	7	73.99	74.40	-3	17,230	-0.02%
2022/01/07	10	74.09	2	73.30	73.80	8	17,320	0.05%
2022/01/06	18	75.79	11	76.19	75.70	7	17,216	0.04%
2022/01/05	15	78.43	56	78.78	76.90	-41	17,223	-0.24%
2022/01/04	39	79.57	37.3	79.59	79.80	1.7	17,119	0.01%
2022/01/03	15	78.11	20	78.19	78.40	-5	17,047	-0.03%
2021/12/30	6.3	76.37	6	76.83	76.00	0.3	17,006	0.00%
2021/12/29	0	0.00	8	76.40	77.00	-8	17,188	-0.05%
2021/12/28	16	75.86	16.2	75.99	75.30	-0.2	17,376	0.00%
2021/12/27	64	79.81	30.2	79.71	76.80	33.8	17,290	0.20%
2021/12/24	41	78.92	107	78.83	79.50	-66	16,521	-0.40%	大賣/
2021/12/23	109.3	76.48	49	77.45	76.10	60.3	16,079	0.38%	大買/
2021/12/22	26	76.37	24.2	76.23	76.80	1.8	16,097	0.01%
2021/12/21	9	74.14	10	74.13	74.80	-1	16,350	-0.01%
2021/12/20	6	71.90	7	72.11	72.10	-1	16,748	-0.01%
2021/12/17	4	71.90	3	73.03	71.80	1	17,353	0.01%
2021/12/16	5	72.54	7	72.26	72.90	-2	18,473	-0.01%
2021/12/15	2	71.20	4	70.65	71.20	-2	18,797	-0.01%
2021/12/14	11	70.12	8	70.64	69.70	3	19,915	0.02%
2021/12/13	11	71.31	5	72.02	70.80	6	19,967	0.03%
2021/12/10	2	71.90	1	72.60	71.80	1	20,003	0.00%
2021/12/09	28	73.64	59	73.14	71.80	-31	20,153	-0.15%
2021/12/08	23	71.89	4	72.35	71.70	19	20,243	0.09%
2021/12/07	11	71.63	4	72.43	71.40	7	20,510	0.03%
2021/12/06	15	72.04	4.1	72.69	71.50	11	20,847	0.05%
2021/12/03	6	73.47	4	73.85	73.10	2	21,083	0.01%
2021/12/02	27	74.41	22	75.16	73.40	5	21,248	0.02%
2021/12/01	18	72.91	37.3	72.98	74.80	-19.3	21,001	-0.09%
2021/11/30	16.3	72.69	24.3	72.22	71.90	-8	20,871	-0.04%
2021/11/29	6	67.62	9	68.62	70.20	-3	20,898	-0.01%
2021/11/26	18	69.12	6	69.92	68.60	12	21,168	0.06%
2021/11/25	12.2	70.97	6	71.37	70.60	6.2	21,544	0.03%
2021/11/24	3.1	69.63	14	70.61	71.70	-10.9	21,825	-0.05%
2021/11/23	11	70.36	3	70.77	69.50	8	22,059	0.04%
2021/11/22	28	71.70	19.1	71.95	71.20	9	22,250	0.04%
2021/11/19	34	73.13	22	73.50	72.00	12	22,468	0.05%
2021/11/18	43	76.79	53	76.64	74.30	-10	22,692	-0.04%
2021/11/17	28	75.75	26.1	75.99	76.60	1.9	22,937	0.01%
2021/11/16	44	76.04	31	76.53	76.10	13	23,234	0.06%
2021/11/15	36	75.71	152.1	76.08	77.10	-116.1	23,129	-0.50%	大賣/鉅額交易
2021/11/12	175	73.72	70	72.71	72.90	105	22,814	0.46%	大買/鉅額交易
2021/11/11	24	70.36	34	70.54	70.30	-10	22,494	-0.04%
2021/11/10	19	69.63	6	69.68	69.30	13	22,421	0.06%
2021/11/09	24	71.34	45.1	71.01	71.40	-21.1	22,333	-0.09%
2021/11/08	25	69.51	17.1	69.96	68.90	7.9	22,056	0.04%
2021/11/05	10	70.53	9	71.07	69.80	1	22,045	0.00%
2021/11/04	27	70.46	37	70.96	70.50	-10	21,995	-0.05%
2021/11/03	19	67.88	10	68.71	69.20	9	21,721	0.04%
2021/11/02	18	68.37	28	68.65	68.70	-10	21,595	-0.05%
2021/11/01	7	66.59	11	66.77	66.80	-4	21,179	-0.02%
2021/10/29	7	66.33	10	66.78	66.40	-3	21,456	-0.01%
2021/10/28	9	66.06	7	66.57	66.10	2	21,356	0.01%
2021/10/27	17	66.35	12	66.68	66.50	5	21,276	0.02%
2021/10/26	31	67.33	23	67.69	66.10	8	21,051	0.04%
2021/10/25	15.1	66.78	19	67.16	67.60	-3.9	20,900	-0.02%
2021/10/22	38	68.77	55	68.41	69.50	-17	20,581	-0.08%
2021/10/21	17	65.13	15	65.49	65.40	2	20,217	0.01%
2021/10/20	23	65.44	24	65.71	65.60	-1	20,230	0.00%
2021/10/19	4	65.40	13.1	66.31	65.20	-9.1	20,243	-0.04%
2021/10/18	8	64.59	5	65.12	64.00	3	20,262	0.01%
2021/10/15	5	65.72	9	66.01	65.40	-4	20,318	-0.02%
2021/10/14	11.1	64.06	11.1	64.30	63.60	0	20,393	0.00%
2021/10/13	16	64.64	6.2	65.07	63.50	9.9	20,486	0.05%
2021/10/12	16	66.71	9	66.86	66.50	7	20,602	0.03%
2021/10/08	27	67.14	29	67.38	67.20	-2	20,877	-0.01%
2021/10/07	4	64.83	12	64.93	66.20	-8	20,748	-0.04%
2021/10/06	26	63.66	17.1	64.62	61.90	8.9	20,929	0.04%
2021/10/05	18.2	62.80	45	62.92	65.30	-26.8	21,158	-0.13%
2021/10/04	19	62.29	15	62.78	61.10	4	21,377	0.02%
2021/10/01	15.1	63.65	9	64.22	62.00	6.1	21,852	0.03%
2021/09/30	8.1	64.78	10	65.17	65.00	-1.9	22,125	-0.01%
2021/09/29	28	66.09	18	65.62	64.40	10	22,091	0.05%
2021/09/28	17.6	66.36	28.3	66.85	68.30	-10.7	21,963	-0.05%
2021/09/27	24.4	68.39	86	68.01	67.80	-61.6	21,377	-0.29%
2021/09/24	78.5	74.12	17	74.11	73.20	61.5	20,841	0.29%
2021/09/23	81	75.42	69.2	76.40	75.20	11.8	20,504	0.06%
2021/09/22	17	72.41	16	73.01	74.00	1	19,655	0.01%
2021/09/17	22.3	72.53	27.4	72.88	74.00	-5.1	19,780	-0.03%
2021/09/16	2.1	68.10	2	67.70	68.10	0.1	19,538	0.00%
2021/09/15	3.1	67.56	3	67.43	67.90	0.1	20,570	0.00%
2021/09/14	2	66.17	9	66.67	67.10	-7	21,067	-0.03%
2021/09/13	21	67.81	17	67.50	66.80	4	21,772	0.02%
2021/09/10	15.1	70.49	2	70.90	71.40	13.1	22,090	0.06%
2021/09/09	4.1	67.66	10	67.59	69.00	-5.9	22,192	-0.03%
2021/09/08	12	64.41	20.5	64.51	63.40	-8.5	21,866	-0.04%
2021/09/07	2	69.55	2.3	69.45	67.50	-0.3	21,743	0.00%
2021/09/06	5.1	71.08	7	71.17	71.00	-1.9	21,739	-0.01%
2021/09/03	8	72.01	9	72.07	72.80	-1	22,282	0.00%
2021/09/02	9	73.00	18	73.17	71.80	-9	22,925	-0.04%
2021/09/01	34.5	73.00	18	73.18	73.90	16.5	22,892	0.07%
2021/08/31	68	71.71	63.1	71.95	73.50	4.9	22,774	0.02%
2021/08/30	4	69.10	5	69.76	70.20	-1	22,515	0.00%
2021/08/27	7.3	68.02	8.8	68.25	67.00	-1.6	22,888	-0.01%
2021/08/26	12	71.20	16	73.26	71.00	-4	22,684	-0.02%
2021/08/25	8.4	72.85	13	73.02	73.60	-4.6	22,699	-0.02%
2021/08/24	26.4	70.89	22	71.43	71.90	4.4	22,793	0.02%
2021/08/23	32.1	68.12	13	68.04	68.40	19.1	22,466	0.08%
2021/08/20	1	62.00	5.1	67.00	68.30	-4.1	21,927	-0.02%
2021/08/19	2.3	62.92	1	63.80	62.10	1.3	21,540	0.01%
2021/08/18	5.3	62.58	11.7	62.45	64.20	-6.5	21,563	-0.03%
2021/08/17	1	60.90	0	0.00	58.40	1	21,806	0.00%
2021/08/13	2	63.90	0	0.00	63.00	2	22,091	0.01%
2021/08/12	1	66.80	0	0.00	66.70	1	22,137	0.00%
2021/08/11	1.5	68.67	8	67.30	66.70	-6.5	22,430	-0.03%
2021/08/10	1	68.60	0	0.00	67.60	1	22,891	0.00%
2021/08/09	22.1	71.46	85	70.00	69.80	-62.9	23,158	-0.27%
2021/08/06	1	70.90	0	0.00	72.00	1	23,356	0.00%
2021/08/05	10	72.26	1	72.80	71.60	9	23,597	0.04%
2021/08/04	8	73.34	8	75.95	72.90	0	23,730	0.00%
2021/08/03	13	73.10	5	73.36	72.80	8	23,608	0.03%
2021/08/02	5	70.82	1	72.20	72.60	4	23,615	0.02%
2021/07/30	26	73.52	2	73.60	71.50	24	23,555	0.10%
2021/07/29	31	72.65	4	73.05	72.50	27	23,566	0.11%
2021/07/28	9	72.00	11.3	72.19	72.20	-2.3	23,539	-0.01%
2021/07/27	3	72.93	2	72.60	73.00	1	23,608	0.00%
2021/07/26	2	74.00	4	75.45	75.80	-2	23,587	-0.01%
2021/07/23	3	74.40	4	74.90	73.70	-1	23,536	0.00%
2021/07/22	2	75.70	1	76.00	75.60	1	23,612	0.00%
2021/07/21	2	74.30	3	74.57	74.00	-1	23,653	0.00%
2021/07/20	3	74.43	2	74.15	74.90	1	23,966	0.00%
2021/07/19	2.4	76.87	5	76.58	75.50	-2.7	24,015	-0.01%
2021/07/16	16	76.63	9	77.39	77.40	7	23,986	0.03%
2021/07/15	21.3	78.14	4	77.63	77.90	17.3	23,945	0.07%
2021/07/14	7.1	80.96	0	0.00	80.10	7.1	23,673	0.03%
2021/07/13	6.6	80.49	10	82.39	79.50	-3.4	23,558	-0.01%
2021/07/12	5	79.55	13	79.87	80.00	-8	23,234	-0.03%
2021/07/09	19	77.88	90	78.37	77.10	-71	22,821	-0.31%
2021/07/08	60	74.92	41	75.70	77.90	19	22,565	0.08%
2021/07/07	43	73.14	13	74.22	71.50	30	22,038	0.14%
2021/07/06	29	69.74	11	70.40	70.50	18	21,536	0.08%
2021/07/05	4	69.30	13	70.12	69.00	-9	21,469	-0.04%
2021/07/02	0	0.00	1.2	67.03	67.30	-1.2	21,371	-0.01%
2021/07/01	2	67.10	0	0.00	66.90	2	21,323	0.01%
2021/06/30	4	66.93	2	69.60	66.90	2	21,245	0.01%
2021/06/29	5.1	67.78	8	67.69	68.60	-2.9	21,157	-0.01%
2021/06/28	17	69.60	120.5	68.78	68.50	-103.5	20,979	-0.49%	大賣/鉅額交易
2021/06/25	20	69.15	38	69.87	67.50	-18	20,524	-0.09%
2021/06/24	35.3	65.89	24	66.07	66.60	11.3	19,750	0.06%
2021/06/23	17	63.68	38.3	65.91	67.30	-21.3	18,688	-0.11%
2021/06/22	47	62.88	67	62.66	61.20	-20	18,167	-0.11%
2021/06/21	40	62.91	34	60.58	62.20	6	17,304	0.03%
2021/06/18	22	59.05	37	60.14	58.20	-15	16,717	-0.09%
2021/06/17	24	59.15	3	59.03	59.30	21	16,341	0.13%
2021/06/16	17	59.12	3	59.10	58.90	14	16,350	0.09%
2021/06/15	16	59.53	9	59.40	59.60	7	16,266	0.04%
2021/06/11	61	59.19	8	59.35	58.70	53	16,170	0.33%
2021/06/10	63	58.87	23	59.63	61.50	40	15,582	0.26%
2021/06/09	7	58.71	19	58.47	57.00	-12	14,780	-0.08%
2021/06/08	8	57.41	7.2	57.81	58.00	0.8	14,714	0.01%
2021/06/07	1	56.70	4	56.25	57.10	-3	14,632	-0.02%
2021/06/04	29.2	56.85	35	58.11	55.60	-5.8	14,561	-0.04%
2021/06/03	11	57.65	5	57.52	57.60	6	14,382	0.04%
2021/06/02	4	57.15	9	57.68	57.40	-5	15,129	-0.03%
2021/06/01	13	56.97	6	56.95	57.10	7	15,199	0.05%
2021/05/31	5	54.36	22	54.53	55.20	-17	15,227	-0.11%
2021/05/28	1	52.40	2	53.00	53.10	-1	15,469	-0.01%
2021/05/26	10	52.98	1	53.10	53.10	9	16,018	0.06%
2021/05/25	11	53.77	15	53.98	53.70	-4	16,292	-0.02%
2021/05/24	7	52.09	5	52.20	52.40	2	16,165	0.01%
2021/05/21	1	50.40	1	51.00	51.00	0	16,101	0.00%
2021/05/20	5	49.15	1	50.20	49.15	4	16,063	0.02%
2021/05/19	19	50.16	13	50.62	50.80	6	16,355	0.04%
2021/05/18	23	49.26	23	50.61	50.50	0	16,269	0.00%
2021/05/17	7	47.04	10	46.07	48.25	-3	16,002	-0.02%
2021/05/14	1	45.50	2	45.00	45.90	-1	15,709	-0.01%
2021/05/13	1	41.55	2	42.65	43.85	-1	15,454	-0.01%
2021/05/12	17	41.96	2	45.15	41.85	15	15,261	0.10%
2021/05/11	23	46.95	2.1	46.37	46.50	20.9	15,083	0.14%
2021/05/10	2	49.90	1	50.20	51.00	1	14,954	0.01%
2021/05/07	1	49.50	1	49.30	50.00	0	15,094	0.00%
2021/05/06	1	48.60	0	0.00	48.60	1	15,325	0.01%
2021/05/05	1.1	48.82	2	49.40	49.45	-0.9	15,640	-0.01%
2021/05/04	19.1	49.97	0	0.00	48.60	19.1	15,717	0.12%
2021/05/03	0	0.00	10.1	53.50	52.40	-10.1	15,715	-0.06%
2021/04/29	0	0.00	6	55.02	54.90	-6	15,787	-0.04%
2021/04/28	14	55.75	13.2	55.17	54.40	0.8	15,954	0.01%
2021/04/27	2.1	55.48	1	55.10	55.20	1.1	16,104	0.01%
2021/04/26	7.2	57.56	13.1	57.92	57.60	-5.9	16,107	-0.04%
2021/04/23	1	56.10	6.2	56.31	56.80	-5.2	16,313	-0.03%
2021/04/22	1	54.50	0	0.00	54.50	1	17,306	0.01%
2021/04/21	4	56.08	9.1	56.14	55.80	-5.1	18,548	-0.03%
2021/04/16	1	53.90	3.2	53.64	54.50	-2.2	19,226	-0.01%
2021/04/15	2	53.10	1.1	53.00	53.30	0.9	19,540	0.00%
2021/04/14	6	51.65	4.2	52.38	52.10	1.8	20,165	0.01%
2021/04/13	5	54.38	0.2	54.85	53.30	4.8	20,424	0.02%
2021/04/12	3.1	55.47	0	0.00	55.10	3.1	20,580	0.02%
2021/04/09	4	55.33	1	56.30	55.60	3	20,790	0.01%
2021/04/08	2	56.25	4	56.23	56.30	-2	20,714	-0.01%
2021/04/07	0	0.00	1	55.10	55.20	-1	20,671	0.00%
2021/04/06	1.4	54.94	3	55.10	55.00	-1.6	20,774	-0.01%
2021/04/01	3	56.17	50	56.10	55.10	-47	20,871	-0.23%
2021/03/31	12	55.53	5	56.00	56.20	7	20,914	0.03%
2021/03/30	40	55.03	1	54.90	55.20	39	20,906	0.19%
2021/03/29	14.3	55.15	2	55.05	54.70	12.3	21,165	0.06%
2021/03/26	7.1	54.83	1	55.20	55.00	6.1	21,781	0.03%
2021/03/25	6	55.77	3	55.70	54.90	3	22,481	0.01%
2021/03/24	1	54.70	3.3	55.40	55.80	-2.3	23,017	-0.01%
2021/03/23	6	55.47	43	55.31	55.20	-37	24,177	-0.15%
2021/03/22	7	54.49	0	0.00	54.50	7	25,564	0.03%
2021/03/19	9.1	54.89	0	0.00	54.90	9.1	26,379	0.03%
2021/03/18	6	55.27	2	55.55	55.40	4	26,682	0.01%
2021/03/17	15.1	55.39	1	54.90	55.20	14.1	26,843	0.05%
2021/03/16	24.1	55.84	0	0.00	56.00	24.1	26,959	0.09%
2021/03/15	2.1	56.61	1	56.60	56.60	1.1	27,473	0.00%
2021/03/12	8	57.76	5	57.40	56.80	3	28,315	0.01%
2021/03/11	2	56.25	22	56.80	57.20	-20	28,314	-0.07%
2021/03/10	3	55.77	1	57.10	55.80	2	28,369	0.01%
2021/03/09	28.2	56.52	6	57.35	56.10	22.2	28,478	0.08%
2021/03/08	27.1	58.31	26.2	58.61	58.50	0.9	28,130	0.00%
2021/03/05	5.1	56.47	12	56.75	57.40	-7	27,418	-0.03%
2021/03/04	3	56.57	4.2	56.07	55.20	-1.2	27,432	0.00%
2021/03/03	9.1	56.06	7	55.93	56.00	2.1	27,244	0.01%
2021/03/02	6	56.12	21.2	55.54	56.90	-15.2	27,361	-0.06%
2021/02/26	14	54.49	0	0.00	54.20	14	27,598	0.05%
2021/02/25	14	56.01	27	56.89	55.90	-13	28,817	-0.05%
2021/02/24	59	55.79	167	55.28	56.20	-108	28,672	-0.38%	大賣/鉅額交易
2021/02/23	87	54.50	2	54.60	54.60	85	28,567	0.30%
2021/02/22	34.1	55.32	14	56.03	55.30	20.1	29,133	0.07%
2021/02/19	27	55.30	13	55.62	55.20	14	29,472	0.05%
2021/02/18	11.1	54.47	5	55.34	54.70	6.1	29,370	0.02%
2021/02/17	3	54.30	6	54.55	55.10	-3	29,266	-0.01%
2021/02/05	15	53.07	110	52.14	52.40	-95	29,022	-0.33%	大賣/
2021/02/04	15	52.03	1	52.40	52.60	14	29,098	0.05%
2021/02/03	16	52.24	32	52.51	51.80	-16	29,153	-0.05%
2021/02/02	38	52.06	22	52.34	52.30	16	29,241	0.05%
2021/02/01	24	51.60	12	51.97	51.70	12	29,392	0.04%
2021/01/29	38	53.77	5	54.92	52.10	33	29,399	0.11%
2021/01/28	14	54.43	9.3	54.21	54.00	4.7	29,365	0.02%
2021/01/27	6	54.03	11	54.63	54.30	-5	29,304	-0.02%
2021/01/26	1	52.70	0.1	53.20	52.60	0.9	29,082	0.00%
2021/01/25	4.1	52.16	4	52.23	52.10	0.1	29,081	0.00%
2021/01/22	0	0.00	2	53.30	53.30	-2	29,043	-0.01%
2021/01/21	21	52.59	20	52.42	51.90	1	29,111	0.00%
2021/01/20	9.6	52.79	5	54.90	51.80	4.6	29,221	0.02%
2021/01/19	19	55.77	63	54.81	54.90	-44	29,169	-0.15%
2021/01/18	7	56.36	5.1	57.81	56.00	1.9	29,279	0.01%
2021/01/15	67.1	59.90	62	59.85	57.20	5.1	28,862	0.02%
2021/01/14	16	57.51	33.1	58.32	58.60	-17.1	28,001	-0.06%
2021/01/13	21	53.62	20.4	54.40	55.80	0.6	27,286	0.00%
2021/01/12	7	51.69	10	51.73	51.90	-3	27,793	-0.01%
2021/01/11	7	51.41	1	51.30	51.30	6	29,346	0.02%
2021/01/08	7	53.37	4	56.00	52.80	3	29,446	0.01%
2021/01/07	28.1	55.13	24	55.42	54.80	4.1	29,322	0.01%
2021/01/06	14	54.13	28	53.70	54.40	-14	28,939	-0.05%
2021/01/05	12.1	52.76	2.1	52.71	52.90	10	28,551	0.03%
2021/01/04	5	51.62	18	51.18	51.90	-13	28,438	-0.05%
2020/12/31	16	50.49	11	51.10	50.50	5	28,400	0.02%
2020/12/30	11	51.19	6	51.07	50.90	5	28,752	0.02%
2020/12/29	7	50.24	2	50.20	50.30	5	28,854	0.02%
2020/12/28	1.1	50.33	1	50.50	50.60	0.1	28,837	0.00%
2020/12/25	3.2	51.13	9	51.29	50.90	-5.9	28,916	-0.02%
2020/12/24	6.1	51.65	3	52.03	51.80	3.1	29,015	0.01%
2020/12/23	4.1	52.22	11.1	52.11	51.70	-7.1	29,190	-0.02%
2020/12/22	11	54.55	6	56.05	51.50	5	29,768	0.02%
2020/12/21	22	57.26	17	57.24	56.70	5	29,556	0.02%
2020/12/18	29	56.20	12	56.21	56.20	17	29,020	0.06%
2020/12/17	39.1	56.52	30	56.30	55.30	9.1	28,672	0.03%
2020/12/16	11	54.48	33	55.15	56.30	-22	27,633	-0.08%
2020/12/15	21	53.79	13.3	53.22	51.70	7.7	26,277	0.03%
2020/12/14	2	52.20	19	52.54	52.30	-17	25,856	-0.07%
2020/12/11	1	50.30	3	51.09	51.30	-2	25,771	-0.01%
2020/12/10	17	51.08	3	51.10	50.30	14	25,930	0.05%
2020/12/09	22	52.86	32	53.11	52.00	-10	25,920	-0.04%
2020/12/08	49	52.00	45	51.47	52.20	4	25,644	0.02%
2020/12/07	26	50.16	25	50.59	50.10	1	25,214	0.00%
2020/12/04	22.2	49.80	47	50.21	49.50	-24.8	25,529	-0.10%
2020/12/03	7	50.29	13	50.44	50.80	-6	25,769	-0.02%
2020/12/02	29.1	50.03	6	50.63	49.75	23.1	26,120	0.09%
2020/12/01	44	50.87	2	50.60	50.50	42	26,385	0.16%
2020/11/30	11	52.18	18	52.10	51.60	-7	26,717	-0.03%
2020/11/27	21	50.98	14.3	51.26	51.80	6.7	27,004	0.02%
2020/11/26	11	50.89	20.3	50.20	50.50	-9.3	27,466	-0.03%
2020/11/25	65	51.54	93	51.75	50.20	-28	27,248	-0.10%
2020/11/24	43	51.32	45	51.17	51.30	-2	27,467	-0.01%
2020/11/23	16	48.73	7	48.50	48.50	9	27,037	0.03%
2020/11/20	1	47.80	1	48.05	47.95	0	27,737	0.00%
2020/11/19	35	48.26	28	48.11	47.60	7	28,676	0.02%
2020/11/18	3	46.70	13	46.94	47.45	-10	30,627	-0.03%
2020/11/17	0	0.00	12	45.18	45.45	-12	31,153	-0.04%
2020/11/16	10.2	44.20	32	44.50	44.35	-21.8	32,848	-0.07%
2020/11/13	17	43.98	5	44.15	44.10	12	34,025	0.04%
2020/11/12	16	44.48	35	44.38	44.45	-19	35,252	-0.05%
2020/11/11	5.2	43.70	1	43.75	43.65	4.2	36,177	0.01%
2020/11/10	2	44.53	1	45.05	44.00	1	38,066	0.00%
2020/11/09	3	44.35	4	44.85	44.90	-1	41,214	0.00%
2020/11/06	1	44.60	2	45.28	44.30	-1	42,827	0.00%
2020/11/05	3	45.02	0	0.00	44.40	3	43,410	0.01%
2020/11/03	0	0.00	1	44.30	44.85	-1	45,064	0.00%
2020/11/02	3.1	43.87	6	43.37	43.20	-2.9	45,504	-0.01%
2020/10/30	4	44.58	3	44.63	43.95	1	46,417	0.00%
2020/10/29	3.1	43.61	2	43.93	44.95	1.1	46,758	0.00%
2020/10/28	37	45.26	3	44.55	44.55	34	46,990	0.07%
2020/10/27	2	46.05	32	45.62	45.80	-30	47,118	-0.06%
2020/10/26	7	46.67	8	46.44	46.10	-1	47,493	0.00%
2020/10/23	39	47.88	11	47.80	47.60	28	48,034	0.06%
2020/10/22	30	48.35	5	48.53	48.05	25	48,619	0.05%
2020/10/21	12	49.70	5	50.42	48.95	7	49,101	0.01%
2020/10/20	28	50.33	16	50.78	51.20	12	49,549	0.02%
2020/10/19	26	50.00	33	49.90	50.90	-7	49,388	-0.01%
2020/10/16	19	46.76	21	46.50	46.35	-2	48,913	0.00%
2020/10/15	8	46.56	5	46.42	45.95	3	49,896	0.01%
2020/10/14	2	47.20	9	47.07	47.35	-7	51,513	-0.01%
2020/10/12	7	46.49	13	45.49	45.40	-6	54,813	-0.01%
2020/10/08	5	46.20	12	46.45	46.20	-7	56,601	-0.01%
2020/10/07	52	46.35	32	46.22	45.85	20	57,105	0.04%
2020/10/06	23	46.40	10	46.43	46.55	13	58,423	0.02%
2020/10/05	24	44.80	34	44.92	45.35	-10	58,930	-0.02%
2020/09/30	55	44.57	56	44.59	44.60	-1	59,080	0.00%
2020/09/29	24	45.30	25	45.25	45.35	-1	59,132	0.00%
2020/09/28	5	44.58	3	44.08	44.50	2	59,409	0.00%
2020/09/25	35	45.17	40	44.48	43.95	-5	60,014	-0.01%
2020/09/24	10	47.23	16	46.88	47.00	-6	60,188	-0.01%
2020/09/23	0	0.00	8	46.79	46.30	-8	59,961	-0.01%
2020/09/22	4	47.51	3	47.75	47.30	1	60,325	0.00%
2020/09/21	14	48.94	16	48.53	48.20	-2	61,168	0.00%
2020/09/18	5	48.70	9	48.84	49.40	-4	61,286	-0.01%
2020/09/17	9	48.52	7	48.32	48.50	2	61,454	0.00%
2020/09/16	38	49.99	32	49.76	49.25	6	61,484	0.01%
2020/09/15	10	49.21	7	50.59	49.15	3	61,668	0.00%
2020/09/14	27	49.86	30	49.92	49.60	-3	61,621	0.00%
2020/09/11	11	49.53	19	49.65	48.85	-8	62,002	-0.01%
2020/09/10	42	50.48	32	49.88	49.70	10	63,001	0.02%
2020/09/09	74	50.93	69	51.13	50.70	5	63,631	0.01%
2020/09/08	52	51.44	38	50.98	50.60	14	63,687	0.02%
2020/09/07	20	53.47	20	52.40	51.80	0	63,840	0.00%
2020/09/04	59	54.01	63	54.30	54.80	-4	63,910	-0.01%
2020/09/03	98	54.65	88	54.48	53.90	10	64,048	0.02%
2020/09/02	115	53.74	115	53.79	53.80	0	64,353	0.00%	大買/大賣/
2020/09/01	74	51.85	109	52.15	53.10	-35	64,129	-0.05%	大賣/
2020/08/31	60	51.99	66	52.08	51.40	-6	63,696	-0.01%
2020/08/28	85	53.44	53	52.98	51.80	32	63,696	0.05%
2020/08/27	76	54.50	106	54.75	55.10	-30	63,450	-0.05%	大賣/
2020/08/26	73	54.78	69.2	55.06	53.90	3.8	63,286	0.01%
2020/08/25	68	54.44	68	54.62	54.00	0	62,944	0.00%
2020/08/24	178	58.27	121	57.55	55.20	57	62,792	0.09%	大買/大賣/
2020/08/21	7	56.60	32	56.72	57.40	-25	61,011	-0.04%
2020/08/20	95	55.46	73	54.55	52.20	22	62,227	0.04%
2020/08/19	59	56.65	44	56.93	56.60	15	61,656	0.02%
2020/08/18	32	54.53	32.2	55.12	56.20	-0.2	61,108	0.00%
2020/08/17	42	53.37	41.2	53.67	53.10	0.8	60,793	0.00%
2020/08/14	171	52.49	220	52.03	53.10	-49	60,487	-0.08%	大買/大賣/
2020/08/13	204	50.97	349	50.74	52.20	-145	58,936	-0.25%	大買/大賣/鉅額交易
2020/08/12	90	46.17	203.1	46.25	48.20	-113.1	56,215	-0.20%	大賣/鉅額交易
2020/08/11	229	43.72	281	43.82	43.85	-52	55,202	-0.09%	大買/大賣/
2020/08/10	384	44.60	358	44.54	43.60	26	55,347	0.05%	大買/大賣/
2020/08/07	35	42.08	80	42.28	42.10	-45	54,708	-0.08%
2020/08/06	111	41.83	153	41.93	41.40	-42	55,555	-0.08%	大買/大賣/
2020/08/05	170	42.31	173	42.13	42.70	-3	55,729	-0.01%	大買/大賣/
2020/08/04	67	40.75	20	41.05	40.35	47	55,561	0.08%
2020/08/03	88	40.83	80	40.86	41.20	8	55,548	0.01%
2020/07/31	30	40.66	40	40.62	40.30	-10	55,641	-0.02%
2020/07/30	61	40.68	33	40.73	40.80	28	56,159	0.05%
2020/07/29	206	41.78	33	41.94	40.55	173	56,588	0.31%	大買/鉅額交易
2020/07/28	168	42.25	161.5	42.34	42.50	6.5	56,594	0.01%	大買/大賣/
2020/07/27	141	42.84	122	43.11	42.15	19	56,788	0.03%	大買/大賣/
2020/07/24	137.1	42.94	344	42.62	41.55	-206.9	56,984	-0.36%	大買/大賣/鉅額交易
2020/07/23	105	43.21	152	43.37	43.75	-47	57,673	-0.08%	大買/大賣/
2020/07/22	225	42.82	210	42.89	42.30	15	58,198	0.03%	大買/大賣/
2020/07/21	263	42.09	162	42.15	41.80	101	57,408	0.18%	大買/大賣/鉅額交易
2020/07/20	192.5	39.91	181	39.90	41.90	11.5	57,098	0.02%	大買/大賣/
2020/07/17	416	39.28	153	39.07	38.10	263	56,222	0.47%	大買/大賣/鉅額交易
2020/07/16	159	37.58	209	37.99	38.80	-50	54,977	-0.09%	大買/大賣/
2020/07/15	199	37.00	299	37.00	36.55	-100	54,307	-0.18%	大買/大賣/
2020/07/14	92	35.78	101	36.00	35.65	-9	54,106	-0.02%	大賣/
2020/07/13	300	36.07	296	35.94	36.50	4	54,451	0.01%	大買/大賣/
2020/07/10	175	33.37	151	33.53	33.90	24	54,216	0.04%	大買/大賣/
2020/07/09	84	34.09	37	34.35	33.65	47	54,678	0.09%
2020/07/08	62	33.79	66	33.87	34.20	-4	55,282	-0.01%
2020/07/07	109	34.38	65	34.81	33.70	44	55,943	0.08%	大買/
2020/07/06	66	35.34	61	35.53	35.15	5	56,323	0.01%
2020/07/03	66.3	34.41	159	34.50	34.50	-92.7	56,313	-0.16%	大賣/
2020/07/02	34	33.34	40	33.61	33.20	-6	55,775	-0.01%
2020/07/01	33.2	33.67	43	33.95	33.40	-9.8	56,138	-0.02%
2020/06/30	187	34.02	152	33.86	33.60	35	57,055	0.06%	大買/大賣/
2020/06/29	18	32.08	27	32.19	32.10	-9	57,793	-0.02%
2020/06/24	39	31.63	85	31.76	32.00	-46	59,076	-0.08%
2020/06/23	49.4	31.73	31	31.91	31.65	18.4	60,318	0.03%
2020/06/22	49.2	32.64	58	32.60	32.05	-8.8	60,822	-0.01%
2020/06/19	16	33.12	31	33.24	33.30	-15	61,315	-0.02%
2020/06/18	17	33.11	13	33.46	33.15	4	61,646	0.01%
2020/06/17	142	33.75	144	33.52	33.20	-2	61,513	0.00%	大買/大賣/
2020/06/16	48	33.20	55	33.30	34.25	-7	61,513	-0.01%
2020/06/15	28.2	31.59	4	31.68	31.15	24.2	61,691	0.04%
2020/06/12	29	32.55	24	32.63	32.45	5	63,144	0.01%
2020/06/11	46	33.40	34	33.42	33.75	12	64,561	0.02%
2020/06/10	35	33.41	19	33.18	33.10	16	65,914	0.02%
2020/06/09	61.2	34.02	118	34.31	33.90	-56.8	67,752	-0.08%	大賣/
2020/06/08	33	34.50	35	34.61	33.95	-2	68,454	0.00%
2020/06/05	95	35.09	48	35.15	35.00	47	70,044	0.07%
2020/06/04	32	35.38	16	35.49	35.00	16	71,378	0.02%
2020/06/03	51	35.03	61	35.14	35.25	-10	72,543	-0.01%
2020/06/02	82	37.12	56	37.18	36.10	26	73,155	0.04%
2020/06/01	43	37.34	68	37.67	37.80	-25	73,512	-0.03%
2020/05/29	83	37.27	81	37.59	37.25	2	74,101	0.00%
2020/05/28	79	37.23	49	37.01	37.00	30	74,253	0.04%
2020/05/27	214	38.44	196	38.15	36.90	18	73,667	0.02%	大買/大賣/
2020/05/26	25	35.15	135	34.92	36.45	-110	71,644	-0.15%	大賣/鉅額交易
2020/05/25	159	32.72	218	32.70	33.15	-59	70,485	-0.08%	大買/大賣/
2020/05/22	93	33.80	183	34.34	33.35	-90	69,924	-0.13%	大賣/
2020/05/21	27	33.58	128	33.64	33.65	-101	69,183	-0.15%	大賣/鉅額交易
2020/05/20	189	33.05	93	33.32	32.70	96	68,662	0.14%	大買/
2020/05/19	76	32.92	105	33.25	33.50	-29	68,360	-0.04%	大賣/
2020/05/18	126	33.02	61	33.05	32.30	65	67,883	0.10%	大買/
2020/05/15	159	33.81	167	33.41	34.10	-8	67,270	-0.01%	大買/大賣/
2020/05/14	265	33.46	167	33.68	32.55	98	66,571	0.15%	大買/大賣/
2020/05/13	158	34.20	145	34.69	33.60	13	66,131	0.02%	大買/大賣/
2020/05/12	81	33.76	140	33.98	34.50	-59	65,016	-0.09%	大賣/
2020/05/11	124	33.82	262	34.12	33.25	-138	64,952	-0.21%	大買/大賣/鉅額交易
2020/05/08	162	33.42	96	33.37	33.20	66	64,286	0.10%	大買/
2020/05/07	204	33.24	93	32.96	33.50	111	64,040	0.17%	大買/鉅額交易
2020/05/06	191	32.97	144	33.06	32.15	47	63,725	0.07%	大買/大賣/
2020/05/05	266	33.82	111	33.87	33.00	155	63,131	0.25%	大買/大賣/鉅額交易
2020/05/04	126	32.83	147	33.04	34.05	-21	62,617	-0.03%	大買/大賣/
2020/04/30	111	32.84	156	33.01	33.05	-45	62,094	-0.07%	大買/大賣/
2020/04/29	98	31.93	207	32.18	32.10	-109	61,518	-0.18%	大賣/鉅額交易
2020/04/28	352	32.09	219	32.16	31.25	133	60,935	0.22%	大買/大賣/鉅額交易
2020/04/27	196	30.03	219	29.86	31.50	-23	59,408	-0.04%	大買/大賣/
2020/04/24	55	28.49	65	28.62	28.65	-10	58,034	-0.02%
2020/04/23	140	28.19	154	28.35	28.50	-14	57,913	-0.02%	大買/大賣/
2020/04/22	85	27.24	159	27.51	28.35	-74	57,177	-0.13%	大賣/
2020/04/21	131	27.39	55	27.42	27.05	76	56,362	0.13%	大買/
2020/04/20	156	27.77	164	28.00	27.70	-8	55,798	-0.01%	大買/大賣/
2020/04/17	239	28.45	208	28.78	27.80	31	55,711	0.06%	大買/大賣/
2020/04/16	221	28.13	216	28.03	28.60	5	54,579	0.01%	大買/大賣/
2020/04/15	271	27.97	192	27.72	27.80	79	54,265	0.15%	大買/大賣/
2020/04/14	108	27.75	134	27.95	28.75	-26	53,103	-0.05%	大買/大賣/
2020/04/13	39	26.54	50	26.81	26.80	-11	52,502	-0.02%
2020/04/10	38	26.34	64	26.52	26.40	-26	52,164	-0.05%
2020/04/09	82	26.64	106	26.71	25.35	-24	51,436	-0.05%	大賣/
2020/04/08	14	27.08	29	27.51	26.50	-15	50,729	-0.03%
2020/04/07	45	28.55	66	28.29	28.35	-21	49,950	-0.04%
2020/04/06	34	26.85	18	25.93	26.90	16	50,020	0.03%
2020/04/01	149	24.83	212	24.60	25.15	-63	49,877	-0.13%	大買/大賣/
2020/03/31	237	24.54	105	24.76	24.25	132	48,514	0.27%	大買/大賣/鉅額交易
2020/03/30	205	22.99	108	23.18	23.60	97	46,687	0.21%	大買/大賣/
2020/03/27	221	22.51	379	22.59	23.10	-158	45,112	-0.35%	大買/大賣/鉅額交易
2020/03/26	68	20.62	94	20.83	21.00	-26	43,532	-0.06%
2020/03/25	219	19.89	323	20.00	20.20	-104	42,629	-0.24%	大買/大賣/鉅額交易
2020/03/24	106	18.76	44	18.71	18.85	62	41,664	0.15%	大買/
2020/03/23	38	16.66	75	17.02	17.75	-37	41,110	-0.09%
2020/03/20	112	18.25	99	18.23	18.00	13	40,715	0.03%	大買/
2020/03/19	130	17.77	82	18.02	17.20	48	39,451	0.12%	大買/
2020/03/18	290	19.56	153	19.74	19.10	137	38,401	0.36%	大買/大賣/鉅額交易
2020/03/17	276	20.51	220	20.64	20.05	56	36,538	0.15%	大買/大賣/
2020/03/16	205	21.07	183	21.17	19.80	22	34,930	0.06%	大買/大賣/
2020/03/13	320	19.75	425	19.76	21.85	-105	33,077	-0.32%	大買/大賣/鉅額交易
2020/03/12	89	20.55	65	20.58	19.90	24	30,903	0.08%
2020/03/11	236	22.10	229	22.14	22.10	7	29,944	0.02%	大買/大賣/
2020/03/10	65	19.76	163	19.99	20.50	-98	27,942	-0.35%	大賣/
2020/03/09	110	19.66	141	19.90	18.65	-31	26,321	-0.12%	大買/大賣/
2020/03/06	81	20.10	49	19.55	20.10	32	24,818	0.13%
2020/03/05	37	18.16	11	18.35	18.50	26	23,647	0.11%
2020/03/04	4	17.29	11	17.37	17.75	-7	22,811	-0.03%
2020/03/03	12	16.70	62	16.97	17.05	-50	21,797	-0.23%
2020/03/02	66	14.56	1	15.30	15.50	65	21,006	0.31%
2020/02/27	6	14.92	66	15.02	14.80	-60	21,197	-0.28%
2020/02/26	4	15.70	1	15.95	15.45	3	21,767	0.01%
2020/02/25	6	15.63	1	15.70	15.95	5	22,681	0.02%
2020/02/24	10	15.90	0	0.00	15.65	10	23,338	0.04%
2020/02/21	1	16.10	3	16.02	16.10	-2	23,798	-0.01%
2020/02/20	0	0.00	3	15.80	15.85	-3	24,220	-0.01%
2020/02/19	1	15.65	0	0.00	15.70	1	24,387	0.00%
2020/02/17	5	15.60	41	15.55	15.55	-36	24,570	-0.15%
2020/02/14	24	15.69	31	15.46	15.75	-7	24,439	-0.03%
2020/02/13	2	15.43	0	0.00	15.25	2	24,131	0.01%
2020/02/12	27	15.54	5	15.44	15.50	22	23,954	0.09%
2020/02/10	0	0.00	4	13.75	14.40	-4	23,187	-0.02%
2020/02/07	2	14.38	0	0.00	14.30	2	23,024	0.01%
2020/02/06	14	14.79	1	14.85	14.95	13	22,816	0.06%
2020/02/05	6	14.80	5	14.90	14.40	1	22,607	0.00%
2020/02/04	0	0.00	41	15.00	15.00	-41	22,350	-0.18%
2020/02/03	11	14.25	0	0.00	14.35	11	23,078	0.05%
2020/01/31	7	15.11	111	15.14	15.30	-104	22,970	-0.45%	大賣/鉅額交易
2020/01/30	28	16.38	192	16.48	16.20	-164	22,697	-0.72%	大賣/鉅額交易
2020/01/20	106	18.08	0	0.00	18.00	106	22,672	0.47%	大買/鉅額交易
2020/01/17	76	17.69	0	0.00	18.00	76	22,658	0.34%
2020/01/16	15	17.73	8	17.70	17.70	7	22,405	0.03%
2020/01/15	33	18.32	167	18.15	18.10	-134	22,242	-0.60%	大賣/鉅額交易
2020/01/14	30	18.14	5	18.32	18.40	25	22,156	0.11%
2020/01/13	252	18.27	107	18.49	17.85	145	21,854	0.66%	大買/大賣/鉅額交易
2020/01/10	27	17.71	1	17.75	17.80	26	21,099	0.12%
2020/01/09	56	17.64	17	17.76	18.30	39	20,514	0.19%
2020/01/08	53	17.15	1	16.95	17.15	52	19,878	0.26%
2020/01/07	9	17.04	7	17.41	17.05	2	19,780	0.01%
2020/01/06	3	17.07	15	17.31	17.40	-12	19,344	-0.06%
2020/01/03	3	16.78	1	17.30	16.85	2	18,782	0.01%
2020/01/02	0	0.00	41	16.95	16.85	-41	18,502	-0.22%
2019/12/30	27	16.92	9	17.36	16.80	18	18,122	0.10%
2019/12/27	53	16.65	10	16.55	16.75	43	17,507	0.25%
2019/12/26	1	16.10	4	15.93	16.20	-3	17,016	-0.02%
2019/12/23	0	0.00	2	15.80	15.30	-2	17,047	-0.01%
2019/12/20	6	15.62	0	0.00	15.75	6	17,021	0.04%
2019/12/18	9	15.87	0	0.00	15.75	9	17,159	0.05%
2019/12/17	0	0.00	52	16.50	16.25	-52	17,121	-0.30%
2019/12/16	3	16.22	0	0.00	16.25	3	17,244	0.02%
2019/12/13	4	16.15	100	16.21	15.95	-96	17,293	-0.56%
2019/12/12	6	16.63	2	16.65	16.30	4	17,347	0.02%
2019/12/11	30	16.58	0	0.00	16.50	30	17,921	0.17%
2019/12/09	4	16.29	25	16.32	16.30	-21	18,240	-0.12%
2019/12/06	0	0.00	21	16.30	16.35	-21	18,132	-0.12%
2019/12/03	0	0.00	11	15.65	15.70	-11	18,789	-0.06%
2019/12/02	6	15.08	0	0.00	15.50	6	19,620	0.03%
2019/11/29	56	15.83	1	15.55	15.50	55	19,782	0.28%
2019/11/28	32	15.80	3	15.80	15.60	29	20,209	0.14%
2019/11/27	28	16.10	0	0.00	16.10	28	20,992	0.13%
2019/11/26	37	16.28	0	0.00	16.15	37	21,042	0.18%
2019/11/25	46	16.57	13	16.73	16.25	33	20,617	0.16%
2019/11/22	16	16.65	24	16.98	16.15	-8	19,834	-0.04%
2019/11/21	3	16.17	3	16.42	16.55	0	18,704	0.00%
2019/11/20	4	15.91	6	15.89	15.70	-2	17,910	-0.01%
2019/11/19	31	15.57	25	15.48	15.40	6	17,547	0.03%
2019/11/18	3	15.00	35	15.29	15.15	-32	16,976	-0.19%
2019/11/15	17	14.35	0	0.00	14.90	17	16,709	0.10%
2019/11/14	0	0.00	17	14.05	14.00	-17	16,338	-0.10%
2019/11/08	4	14.15	0	0.00	14.15	4	16,570	0.02%
2019/11/07	0	0.00	26	14.12	14.15	-26	16,592	-0.16%
2019/11/06	0	0.00	82	14.66	14.45	-82	16,521	-0.50%
2019/11/04	5	14.71	26	14.81	14.60	-21	16,542	-0.13%
2019/11/01	41	14.90	0	0.00	14.90	41	16,438	0.25%
2019/10/31	66	15.52	15	15.58	15.35	51	16,321	0.31%
2019/10/30	28	14.93	5	14.99	15.00	23	15,333	0.15%
2019/10/28	20	14.98	10	15.00	14.90	10	15,233	0.07%
2019/10/24	2	14.75	7	14.70	14.75	-5	15,525	-0.03%
2019/10/23	0	0.00	10	14.65	14.70	-10	15,859	-0.06%
2019/10/17	3	14.65	3	14.55	14.55	0	15,948	0.00%
2019/10/16	2	14.70	0	0.00	14.40	2	16,089	0.01%
2019/10/15	1	14.60	11	14.50	14.70	-10	16,377	-0.06%
2019/10/04	1	13.95	0	0.00	13.90	1	16,669	0.01%
2019/10/03	1	13.95	0	0.00	14.10	1	16,608	0.01%
2019/10/01	0	0.00	2	14.20	14.20	-2	16,643	-0.01%
2019/09/25	7	14.39	0	0.00	14.35	7	16,418	0.04%
2019/09/24	0	0.00	7	14.76	14.55	-7	16,485	-0.04%
2019/09/23	10	14.90	4	14.84	14.80	6	16,398	0.04%
2019/09/20	0	0.00	3	14.50	14.70	-3	16,339	-0.02%
2019/09/19	8	14.51	0	0.00	14.50	8	16,310	0.05%
2019/09/18	0	0.00	2	14.90	14.85	-2	16,202	-0.01%
2019/09/17	14	15.04	1	15.10	15.00	13	16,088	0.08%
2019/09/16	8	15.24	13	15.35	15.10	-5	15,838	-0.03%
2019/09/12	5	15.22	2	15.10	15.05	3	15,112	0.02%
2019/09/11	9	14.82	7	14.84	15.20	2	14,883	0.01%
2019/09/06	3	14.55	0	0.00	14.55	3	13,956	0.02%
2019/09/05	13	14.87	9	14.97	14.75	4	13,659	0.03%
2019/09/04	14	14.82	49	15.07	15.10	-35	13,004	-0.27%
2019/09/03	1	14.35	2	14.50	14.45	-1	12,321	-0.01%
2019/09/02	3	14.53	10	14.66	14.80	-7	11,884	-0.06%
2019/08/30	20	14.19	5	14.50	14.45	15	11,134	0.13%
2019/08/29	5	13.54	71	13.45	13.45	-66	10,088	-0.65%
2019/08/26	1	12.65	0	0.00	12.75	1	9,601	0.01%
2019/08/23	0	0.00	1	13.20	13.15	-1	9,533	-0.01%
2019/08/22	0	0.00	85	13.49	13.50	-85	9,474	-0.90%
2019/08/21	0	0.00	5	13.02	13.15	-5	9,142	-0.05%
2019/08/20	1	12.75	1	13.00	12.70	0	9,035	0.00%
2019/08/15	2	12.78	1	12.90	12.90	1	8,846	0.01%
2019/08/12	1	12.60	0	0.00	12.50	1	8,864	0.01%
2019/08/08	3	12.60	2	12.55	12.70	1	8,897	0.01%
2019/08/06	0	0.00	10	11.50	12.30	-10	8,854	-0.11%
2019/08/02	2	12.30	0	0.00	12.25	2	8,777	0.02%
2019/08/01	75	13.10	0	0.00	13.05	75	8,634	0.87%
2019/07/31	0	0.00	1	13.45	13.45	-1	8,513	-0.01%
2019/07/30	12	13.40	3	13.75	13.40	9	8,395	0.11%
2019/07/29	104	14.04	71	13.86	13.85	33	8,132	0.41%	大買/
2019/07/26	4	13.45	20	13.55	13.50	-16	7,639	-0.21%
2019/07/25	1	13.45	6	13.54	13.40	-5	7,599	-0.07%
2019/07/24	2	12.95	0	0.00	12.95	2	7,238	0.03%
2019/07/23	1	13.50	0	0.00	13.25	1	7,257	0.01%
2019/07/22	0	0.00	2	13.48	13.60	-2	7,202	-0.03%
2019/07/19	0	0.00	1	13.25	13.05	-1	7,063	-0.01%
2019/07/18	16	13.28	10	13.30	13.05	6	7,084	0.08%
2019/07/17	11	13.28	9	13.21	13.30	2	7,012	0.03%
2019/07/16	2	12.63	5	12.79	12.90	-3	6,618	-0.05%
2019/07/15	119	12.56	105	12.65	12.65	14	6,514	0.21%	大買/大賣/
2019/07/12	1	12.25	0	0.00	12.15	1	6,223	0.02%
2019/07/04	1	11.95	0	0.00	12.00	1	7,009	0.01%
2019/07/01	1	12.00	2	12.10	11.95	-1	8,852	-0.01%
2019/06/27	0	0.00	1	11.85	11.75	-1	8,918	-0.01%
2019/06/26	1	11.55	1	11.50	11.50	0	8,869	0.00%
2019/06/25	1	12.30	2	12.35	11.80	-1	8,900	-0.01%
2019/06/24	0	0.00	2	12.00	12.00	-2	8,807	-0.02%
2019/06/21	0	0.00	1	11.85	11.85	-1	8,900	-0.01%
2019/06/20	1	12.05	11	11.95	11.95	-10	8,946	-0.11%
2019/06/19	15	11.90	5	11.94	11.85	10	9,136	0.11%
2019/06/14	0	0.00	1	11.70	11.65	-1	9,679	-0.01%
2019/06/12	3	11.80	2	11.60	11.65	1	9,772	0.01%
2019/06/11	60	11.90	6	11.47	11.90	54	9,632	0.56%
2019/06/06	1	10.80	0	0.00	10.75	1	9,403	0.01%
2019/06/03	1	10.90	0	0.00	10.90	1	9,638	0.01%
2019/05/27	0	0.00	2	10.75	10.70	-2	9,963	-0.02%
2019/05/23	1	10.85	0	0.00	10.80	1	10,078	0.01%
2019/05/20	1	11.15	0	0.00	11.10	1	10,623	0.01%
2019/05/17	4	12.00	1	11.95	11.90	3	10,694	0.03%
2019/05/15	0	0.00	2	11.95	12.15	-2	11,275	-0.02%
2019/05/10	31	11.75	6	12.13	11.75	25	11,519	0.22%
2019/05/09	1	12.25	2	12.33	12.10	-1	11,449	-0.01%
2019/05/08	0	0.00	2	12.60	12.70	-2	11,407	-0.02%
2019/05/07	0	0.00	4	12.65	12.55	-4	11,432	-0.03%
2019/05/06	3	12.57	2	12.50	12.40	1	11,457	0.01%
2019/05/03	0	0.00	4	12.86	12.95	-4	11,463	-0.03%
2019/05/02	0	0.00	15	12.89	12.95	-15	11,512	-0.13%
2019/04/29	25	12.52	0	0.00	12.50	25	11,953	0.21%
2019/04/26	32	13.20	5	13.25	13.15	27	11,857	0.23%
2019/04/25	0	0.00	2	13.38	13.40	-2	11,981	-0.02%
2019/04/24	1	13.30	4	13.28	13.25	-3	12,252	-0.02%
2019/04/23	0	0.00	6	13.62	13.50	-6	12,744	-0.05%
2019/04/22	0	0.00	9	13.71	13.75	-9	12,720	-0.07%
2019/04/19	1	13.65	11	13.50	13.65	-10	12,811	-0.08%
2019/04/18	1	13.80	52	13.82	13.55	-51	13,033	-0.39%
2019/04/17	0	0.00	1	14.15	13.95	-1	13,250	-0.01%
2019/04/16	1	14.25	1	14.25	14.20	0	13,785	0.00%
2019/04/15	1	14.00	0	0.00	14.00	1	14,559	0.01%
2019/04/12	3	14.00	22	14.02	13.90	-19	14,618	-0.13%
2019/04/10	9	14.88	6	14.88	14.60	3	14,472	0.02%
2019/04/09	35	16.05	3	15.15	14.80	32	14,352	0.22%
2019/04/08	0	0.00	4	14.60	15.30	-4	13,921	-0.03%
2019/04/03	9	13.98	26	13.81	13.95	-17	13,527	-0.13%
2019/04/01	0	0.00	1	13.50	13.40	-1	13,529	-0.01%
2019/03/29	1	13.20	0	0.00	13.25	1	13,551	0.01%
2019/03/28	11	13.17	0	0.00	13.05	11	13,781	0.08%
2019/03/26	40	13.60	0	0.00	13.55	40	13,781	0.29%
2019/03/25	4	13.73	0	0.00	13.75	4	13,752	0.03%
2019/03/22	1	14.35	1	14.50	14.10	0	13,772	0.00%
2019/03/21	5	14.20	5	14.35	14.15	0	13,846	0.00%
2019/03/20	6	14.57	12	14.50	14.30	-6	13,962	-0.04%
2019/03/15	0	0.00	4	13.73	13.75	-4	15,426	-0.03%
2019/03/13	2	13.40	0	0.00	13.40	2	16,657	0.01%
2019/03/12	2	13.55	6	13.62	13.50	-4	16,897	-0.02%
2019/03/08	1	13.60	0	0.00	13.60	1	17,402	0.01%
2019/03/07	8	13.83	5	14.00	13.70	3	17,504	0.02%
2019/03/06	5	14.15	0	0.00	14.05	5	17,767	0.03%
2019/03/05	2	14.10	0	0.00	14.00	2	17,887	0.01%
2019/03/04	0	0.00	12	14.18	14.20	-12	17,941	-0.07%
2019/02/27	7	13.80	0	0.00	13.80	7	17,987	0.04%
2019/02/25	5	14.05	2	14.00	14.10	3	18,196	0.02%
2019/02/21	1	14.00	1	13.95	14.00	0	18,374	0.00%
2019/02/20	2	14.33	0	0.00	14.20	2	18,544	0.01%
2019/02/19	4	14.36	7.2	14.62	14.40	-3.2	18,906	-0.02%
2019/02/18	11	14.24	0	0.00	14.10	11	19,488	0.06%
2019/02/15	8	14.24	12	14.33	14.10	-4	19,524	-0.02%
2019/02/14	14	14.21	20	14.13	14.10	-6	19,259	-0.03%
2019/02/13	4	13.86	15	13.97	13.65	-11	18,769	-0.06%
2019/02/12	11	13.65	10	13.72	13.90	1	18,572	0.01%
2019/02/11	0	0.00	5	13.34	13.40	-5	18,485	-0.03%
2019/01/29	10	13.25	0	0.00	13.25	10	18,576	0.05%
2019/01/28	1	13.30	1	13.25	13.25	0	18,595	0.00%
2019/01/25	20	13.20	55	13.21	13.15	-35	18,707	-0.19%
2019/01/24	22	13.33	22	13.35	13.25	0	18,874	0.00%
2019/01/23	61	13.14	41	13.11	13.35	20	18,954	0.11%
2019/01/22	48	13.50	20	13.90	13.10	28	19,032	0.15%
2019/01/21	0	0.00	5	14.25	13.90	-5	18,660	-0.03%
2019/01/18	20	13.83	20	13.85	13.90	0	18,513	0.00%
2019/01/17	52	13.91	33	13.98	13.75	19	18,514	0.10%
2019/01/16	42	13.84	54	13.78	13.90	-12	18,396	-0.07%
2019/01/15	31	13.68	47	13.85	13.65	-16	18,118	-0.09%
2019/01/14	41	13.15	30	13.37	13.45	11	17,558	0.06%
2019/01/11	36	13.32	39	13.43	13.35	-3	17,517	-0.02%
2019/01/10	86	13.62	40	13.94	13.45	46	17,403	0.26%
2019/01/09	62	14.30	35	14.41	14.00	27	17,156	0.16%
2019/01/08	34	14.44	64	14.54	14.55	-30	16,910	-0.18%
2019/01/07	42	13.85	87	13.85	14.40	-45	16,250	-0.28%
2019/01/04	21	13.11	21	13.39	13.10	0	15,488	0.00%
2019/01/03	3	13.30	52	13.39	13.45	-49	15,492	-0.32%
2019/01/02	27	13.31	0	0.00	13.15	27	15,392	0.18%
2018/12/28	0	0.00	3	13.10	13.10	-3	15,350	-0.02%
2018/12/27	48	13.38	73	13.58	13.05	-25	15,497	-0.16%
2018/12/26	63.2	13.42	25	13.56	13.25	38.2	15,310	0.25%
2018/12/25	76	13.27	80	13.18	13.50	-4	15,415	-0.03%
2018/12/24	1	13.20	10	13.35	13.15	-9	15,171	-0.06%
2018/12/22	11	13.32	8	13.26	13.25	3	15,044	0.02%
2018/12/21	11	12.77	5	12.90	13.20	6	14,973	0.04%
2018/12/20	7	12.46	9	12.53	12.60	-2	14,911	-0.01%
2018/12/19	1	12.40	8	12.38	12.30	-7	14,834	-0.05%
2018/12/18	2	12.48	3	12.57	12.45	-1	14,981	-0.01%
2018/12/17	14	12.45	11	12.42	12.30	3	15,113	0.02%
2018/12/14	1	12.40	4	12.44	12.60	-3	15,534	-0.02%
2018/12/13	5	12.58	0	0.00	12.25	5	15,407	0.03%
2018/12/12	14	12.94	12	12.96	12.90	2	15,294	0.01%
2018/12/11	8	13.13	19	13.05	12.90	-11	15,285	-0.07%
2018/12/10	56	13.74	43	13.84	13.60	13	15,357	0.08%
2018/12/07	3	12.98	55	13.52	13.75	-52	14,342	-0.36%
2018/12/06	76	13.46	51	13.13	12.50	25	14,332	0.17%
2018/12/05	22	13.39	5	13.55	13.75	17	14,145	0.12%
2018/12/04	27	13.33	23	13.43	13.20	4	14,467	0.03%
2018/12/03	0	0.00	3	12.68	12.85	-3	14,798	-0.02%
2018/11/30	0	0.00	17	12.38	12.30	-17	15,372	-0.11%
2018/11/29	36	12.24	34	12.37	12.10	2	16,645	0.01%
2018/11/28	15	12.77	13	12.85	12.80	2	16,412	0.01%
2018/11/27	12	12.74	18	12.81	12.90	-6	16,444	-0.04%
2018/11/26	14	12.64	13	12.76	12.55	1	16,484	0.01%
2018/11/23	8	12.44	8	12.54	12.40	0	16,524	0.00%
2018/11/22	21	12.85	14	12.54	12.30	7	16,605	0.04%
2018/11/21	6	12.86	7	12.98	13.10	-1	16,482	-0.01%
2018/11/20	15	12.87	15	12.87	12.95	0	16,511	0.00%
2018/11/19	16	13.20	34	13.16	13.15	-18	16,536	-0.11%
2018/11/16	40	13.10	25	13.19	13.00	15	16,487	0.09%
2018/11/15	35	12.51	21	12.62	12.50	14	16,133	0.09%
2018/11/14	11	11.36	12	11.61	11.85	-1	16,585	-0.01%
2018/11/13	2	10.30	2	10.40	10.80	0	17,751	0.00%
2018/11/09	2	10.35	3	10.47	10.45	-1	19,500	-0.01%
2018/11/08	1	10.65	0	0.00	10.50	1	20,407	0.00%
2018/11/07	0	0.00	4	10.53	10.60	-4	20,800	-0.02%
2018/11/06	4	10.33	8	10.48	10.15	-4	20,844	-0.02%
2018/11/05	5	10.27	6	10.35	10.40	-1	20,954	0.00%
2018/11/02	30	10.52	27	10.39	10.30	3	20,935	0.01%
2018/11/01	7	10.24	12	10.29	10.65	-5	20,773	-0.02%
2018/10/31	29	10.06	32	10.10	10.20	-3	20,560	-0.01%
2018/10/30	6	9.73	15	9.72	9.86	-9	20,460	-0.04%
2018/10/26	0	0.00	14	9.22	9.23	-14	20,228	-0.07%
2018/10/23	0	0.00	5	10.15	10.05	-5	20,000	-0.02%
2018/10/17	2	10.65	2	10.80	10.35	0	19,788	0.00%
2018/10/16	2	10.65	2	10.75	10.45	0	19,689	0.00%
2018/10/15	3	10.25	5	10.42	10.30	-2	19,541	-0.01%
2018/10/12	4	10.02	3	10.38	10.40	1	19,446	0.01%
2018/10/11	1	9.93	0	0.00	9.77	1	19,307	0.01%
2018/10/09	10	11.05	14	10.85	10.85	-4	19,114	-0.02%
2018/10/08	5	11.00	0	0.00	11.15	5	19,037	0.03%
2018/10/05	0	0.00	1	11.05	11.05	-1	18,940	-0.01%
2018/10/04	2	11.53	0	0.00	11.50	2	18,673	0.01%
2018/10/03	13	11.74	11	11.45	11.45	2	18,707	0.01%
2018/10/02	4	12.40	2	12.55	12.20	2	18,322	0.01%
2018/10/01	6	12.43	18	12.41	12.50	-12	18,207	-0.07%
2018/09/28	0	0.00	1	12.20	12.30	-1	18,148	-0.01%
2018/09/27	6	12.47	6	12.58	12.30	0	18,060	0.00%
2018/09/26	2	12.35	0	0.00	12.30	2	17,822	0.01%
2018/09/25	2	12.45	4	12.53	12.55	-2	17,762	-0.01%
2018/09/21	25	12.65	4	12.70	12.45	21	17,549	0.12%
2018/09/20	12	12.52	24	12.54	12.25	-12	17,320	-0.07%
2018/09/19	4	13.35	13	13.45	13.05	-9	16,795	-0.05%
2018/09/18	29	13.54	18	13.32	13.30	11	16,584	0.07%
2018/09/17	14	13.47	32	13.48	13.50	-18	16,401	-0.11%
2018/09/14	7	13.67	26	13.75	14.00	-19	16,153	-0.12%
2018/09/13	114	13.22	8	13.23	13.20	106	15,673	0.68%	大買/鉅額交易
2018/09/12	27	13.24	57	13.21	13.20	-30	15,263	-0.20%
2018/09/11	12	13.65	13	13.57	13.90	-1	14,759	-0.01%
2018/09/10	9	13.31	11	13.11	13.05	-2	14,108	-0.01%
2018/09/07	8	14.71	3	14.97	14.45	5	13,489	0.04%
2018/09/06	9	14.82	5	15.02	14.70	4	12,912	0.03%
2018/09/05	24	15.77	3	16.92	15.10	21	12,083	0.17%
2018/09/04	2	15.40	12	15.93	16.05	-10	10,813	-0.09%
2018/09/03	10	15.93	1	15.95	15.65	9	10,756	0.08%
2018/08/31	1	16.25	3	16.47	16.70	-2	10,728	-0.02%
2018/08/30	12	16.24	2	16.10	16.00	10	10,548	0.09%
2018/08/29	0	0.00	22	15.98	16.10	-22	10,415	-0.21%
2018/08/28	4	15.25	4	15.35	15.20	0	10,336	0.00%
2018/08/27	10	14.91	6	15.15	15.10	4	10,217	0.04%
2018/08/24	9	15.50	0	0.00	15.05	9	10,035	0.09%
2018/08/23	2	15.75	1	16.00	16.00	1	9,818	0.01%
2018/08/22	12	15.14	1	15.00	15.05	11	9,524	0.12%
2018/08/21	5	14.83	9.2	15.19	15.30	-4.2	9,321	-0.04%
2018/08/20	15	14.73	31.1	14.03	14.20	-16.1	7,900	-0.20%
2018/08/17	6	13.83	14	14.18	14.30	-8	6,493	-0.12%
2018/08/16	6	12.60	36.2	12.85	13.00	-30.2	5,438	-0.55%
2018/08/15	30	11.92	30	12.02	12.20	0	4,606	0.00%
2018/08/14	0	0.00	1.1	11.20	11.25	-1.1	3,657	-0.03%
2018/08/10	5	10.40	0	0.00	10.45	5	3,020	0.17%
2018/08/09	27	10.21	0	0.00	10.10	27	2,813	0.96%
2018/07/11	10	9.35	0	0.00	9.54	10	2,865	0.35%
2018/06/06	0	0.00	3	9.92	9.90	-3	2,158	-0.14%
2018/05/21	3	9.09	0	0.00	9.18	3	1,896	0.16%
2018/04/26	1	9.31	0	0.00	9.30	1	2,080	0.05%
2018/03/29	0	0.00	1	9.94	9.83	-1	2,842	-0.04%
2018/03/28	0	0.00	2	9.69	9.70	-2	2,858	-0.07%
2018/03/21	0	0.00	5	9.80	9.77	-5	3,654	-0.14%
2018/03/14	0	0.00	1	9.89	9.86	-1	3,935	-0.03%
2018/03/07	0	0.00	0.8	9.42	9.48	-0.8	4,227	-0.02%
2018/03/05	0	0.00	3	9.40	9.31	-3	4,342	-0.07%
2018/03/02	5	9.44	0	0.00	9.46	5	4,611	0.11%
2018/02/07	0	0.00	2	9.33	9.20	-2	5,073	-0.04%
2018/01/29	0	0.00	2	10.25	10.20	-2	5,741	-0.03%
2018/01/23	0	0.00	10	10.15	10.15	-10	6,663	-0.15%
2018/01/18	0	0.00	5	10.55	10.35	-5	6,762	-0.07%
2018/01/05	0	0.00	3	10.65	10.75	-3	6,339	-0.05%
2018/01/04	0	0.00	10	10.75	10.65	-10	6,308	-0.16%
2018/01/03	10	10.65	0	0.00	10.60	10	6,260	0.16%