金像電 (2368)-元大-新盛券商分點個股進出

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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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	0.1	190.08	0.1	191.16	192.00	0	4,634	0.00%
2024/12/02	0	190.50	1	190.51	191.50	-1	4,807	-0.02%
2024/11/29	2	185.00	0	185.50	185.50	2	4,807	0.04%
2024/11/28	0.1	184.00	1	182.00	183.50	-0.9	4,800	-0.02%
2024/11/27	0	188.50	0	0.00	186.50	0	4,795	0.00%
2024/11/26	2	192.73	2	190.54	191.00	0	4,811	0.00%
2024/11/25	10.1	193.75	1.1	193.11	193.00	9	4,760	0.19%
2024/11/22	16.1	194.00	13	194.65	191.00	3.1	4,738	0.06%
2024/11/21	3	187.27	4.1	186.70	188.50	-1.1	4,565	-0.02%
2024/11/20	1	178.00	2	176.50	175.50	-1	4,447	-0.02%
2024/11/19	0	0.00	1	176.50	177.50	-1	4,461	-0.02%
2024/11/18	3	179.17	1	177.50	176.50	2	4,554	0.04%
2024/11/15	1	184.50	5	184.00	182.00	-4	4,671	-0.09%
2024/11/14	0	0.00	4	177.63	180.00	-4	4,698	-0.09%
2024/11/13	3	172.34	2	175.75	177.50	1	4,636	0.02%
2024/11/12	7.1	173.66	0	0.00	172.50	7.1	4,625	0.15%
2024/11/11	0	180.00	0	0.00	180.00	0	4,589	0.00%
2024/11/08	8.2	183.22	3	185.00	181.50	5.2	4,610	0.11%
2024/11/07	1	188.00	0	0.00	188.50	1	4,627	0.02%
2024/11/06	1	188.52	0	0.00	188.50	1	4,813	0.02%
2024/11/01	4	186.38	0	0.00	188.00	4	5,123	0.08%
2024/10/30	0.1	189.48	3	188.50	188.50	-2.9	5,273	-0.06%
2024/10/29	0	191.00	0	0.00	194.00	0	5,459	0.00%
2024/10/28	1	199.00	0	0.00	195.00	1	5,572	0.02%
2024/10/24	0.1	197.00	2	196.50	198.00	-1.9	5,654	-0.03%
2024/10/23	3.1	200.48	3	201.83	200.50	0.1	5,705	0.00%
2024/10/22	0	0.00	0	201.50	203.00	0	5,762	0.00%
2024/10/21	0.9	197.50	5.1	197.40	198.00	-4.2	5,748	-0.07%
2024/10/18	14.1	194.18	2	191.75	191.50	12.1	5,741	0.21%
2024/10/17	3	191.00	0.2	192.00	193.00	2.9	5,795	0.05%
2024/10/15	0	188.00	2.1	188.00	188.50	-2	5,966	-0.03%
2024/10/14	1	187.00	0.6	189.00	190.50	0.4	6,058	0.01%
2024/10/11	1	185.50	0	0.00	187.00	1	6,114	0.02%
2024/10/09	0.1	186.74	0	0.00	185.00	0.1	6,170	0.00%
2024/10/08	2.2	191.27	0	0.00	190.00	2.2	6,157	0.04%
2024/10/07	1	193.50	5	191.00	193.50	-4	6,310	-0.06%
2024/10/04	7.1	189.07	4	187.88	187.50	3.1	6,443	0.05%
2024/10/01	2	198.00	1	197.50	197.00	1	6,667	0.01%
2024/09/30	2.1	198.56	1	198.00	198.00	1.1	6,740	0.02%
2024/09/27	1	204.50	0.1	204.50	204.00	0.9	6,913	0.01%
2024/09/26	1	205.00	0	0.00	203.00	1	7,185	0.01%
2024/09/25	1.1	206.39	0.1	205.50	207.00	1	7,328	0.01%
2024/09/23	0	0.00	0	203.50	202.00	0	7,589	0.00%
2024/09/20	0	0.00	0	205.00	203.50	0	7,634	0.00%
2024/09/19	0	0.00	1.1	204.07	205.00	-1.1	7,683	-0.01%
2024/09/18	1	202.38	0	0.00	199.00	1	7,939	0.01%
2024/09/16	1	205.50	2	205.00	205.50	-1	8,071	-0.01%
2024/09/13	1	200.50	0	0.00	202.50	1	8,150	0.01%
2024/09/12	1	206.50	0	203.50	205.00	1	8,175	0.01%
2024/09/11	1.1	197.48	0	0.00	198.50	1.1	8,198	0.01%
2024/09/10	2.2	202.50	3	193.50	196.50	-0.8	8,239	-0.01%
2024/09/09	1	203.94	2	203.50	203.50	-1	8,226	-0.01%
2024/09/06	7.1	203.57	7	204.29	204.50	0.1	8,334	0.00%
2024/09/05	0.1	207.21	3	209.33	206.00	-2.9	8,364	-0.03%
2024/09/04	4.1	213.16	2	214.50	210.50	2.1	8,305	0.03%
2024/09/03	4	217.63	4.9	216.80	220.00	-0.9	8,197	-0.01%
2024/09/02	1	210.00	2.1	212.07	209.00	-1.1	7,993	-0.01%
2024/08/30	3	212.17	0	0.00	211.00	3	7,994	0.04%
2024/08/29	0.1	207.00	1.1	212.50	213.50	-1.1	8,044	-0.01%
2024/08/28	3.1	208.50	1	209.50	209.00	2.1	8,055	0.03%
2024/08/26	1	210.00	0	0.00	210.00	1	8,142	0.01%
2024/08/21	0.1	212.00	7	213.07	213.50	-6.9	8,278	-0.08%
2024/08/20	0.3	216.67	0	0.00	213.50	0.3	8,350	0.00%
2024/08/19	7.1	219.43	7	220.21	221.00	0.1	8,351	0.00%
2024/08/16	2.1	212.81	4	210.63	217.00	-1.9	8,237	-0.02%
2024/08/15	1	208.00	2	206.25	206.50	-1	8,124	-0.01%
2024/08/14	3.1	207.17	3	205.50	206.50	0.1	8,158	0.00%
2024/08/13	0.1	209.50	2	210.20	207.50	-2	8,194	-0.02%
2024/08/12	3.2	209.97	2	209.49	207.00	1.2	8,464	0.01%
2024/08/09	2.2	214.26	2.1	217.65	208.00	0.1	8,525	0.00%
2024/08/08	2.1	212.38	1.1	213.82	209.00	1	8,392	0.01%
2024/08/07	3	206.17	4.8	201.12	207.00	-1.8	8,229	-0.02%
2024/08/06	2	188.25	12	185.58	188.50	-10	8,282	-0.12%
2024/08/05	7.4	187.66	26	187.00	187.00	-18.6	8,269	-0.22%
2024/08/02	14.4	216.51	8.2	207.94	207.50	6.2	8,254	0.08%
2024/08/01	6.2	226.34	9.1	228.78	228.00	-2.9	8,092	-0.04%
2024/07/31	6.1	221.07	3.1	217.81	219.50	3	7,955	0.04%
2024/07/30	2	214.00	2	206.00	215.00	0	7,890	0.00%
2024/07/26	1.1	211.81	0	0.00	210.00	1.1	7,869	0.01%
2024/07/23	1	210.50	1	208.99	212.00	0	7,878	0.00%
2024/07/22	1.1	198.17	2	200.98	200.00	-1	7,871	-0.01%
2024/07/19	4.1	207.87	3	207.50	205.50	1.1	7,916	0.01%
2024/07/18	3	213.67	0	0.00	215.00	3	7,951	0.04%
2024/07/17	1	223.50	3	224.50	224.00	-2	8,014	-0.02%
2024/07/16	6	227.17	4.1	224.50	223.50	1.9	8,171	0.02%
2024/07/15	1	224.50	5	221.62	223.50	-4	8,113	-0.05%
2024/07/12	1	218.50	1	216.50	215.00	0	8,065	0.00%
2024/07/11	7.1	221.99	62	221.45	220.00	-54.9	8,071	-0.68%
2024/07/10	3	222.17	12.1	220.00	220.00	-9.1	8,158	-0.11%
2024/07/09	4	219.50	15.1	221.72	224.00	-11.1	8,299	-0.13%
2024/07/08	12	228.25	4.5	227.90	227.50	7.5	8,155	0.09%
2024/07/05	27	227.30	16.3	225.79	229.00	10.7	8,056	0.13%
2024/07/04	5	216.60	4.2	216.91	217.00	0.8	7,806	0.01%
2024/07/03	6.3	215.21	8	215.75	215.00	-1.7	7,776	-0.02%
2024/07/02	15.1	214.46	13	215.07	213.50	2.1	7,685	0.03%
2024/07/01	5.4	206.68	5.1	205.63	203.50	0.3	7,463	0.00%
2024/06/28	6.3	203.36	9.1	202.74	207.00	-2.8	7,435	-0.04%
2024/06/27	7	194.50	4	193.75	193.00	3	7,250	0.04%
2024/06/26	1	201.00	2	201.00	201.00	-1	7,241	-0.01%
2024/06/25	4.1	199.50	25	200.48	200.00	-20.9	7,281	-0.29%
2024/06/24	53	208.16	30.5	205.31	204.50	22.5	7,392	0.30%
2024/06/21	3.4	195.18	12	197.17	200.00	-8.7	7,194	-0.12%
2024/06/20	2	193.00	2	194.75	195.50	0	7,139	0.00%
2024/06/19	1	189.00	0	0.00	189.50	1	7,264	0.01%
2024/06/18	3	190.84	2	190.75	191.00	1	7,290	0.01%
2024/06/17	2	192.24	4	190.63	189.00	-2	7,295	-0.03%
2024/06/14	2	190.75	2	191.50	192.00	0	7,379	0.00%
2024/06/13	9.1	189.40	4	189.25	188.50	5.1	7,406	0.07%
2024/06/12	4	192.38	8	190.69	194.50	-4	7,460	-0.05%
2024/06/11	10.1	191.45	0	0.00	187.50	10.1	7,543	0.13%
2024/06/07	3	193.33	1	192.50	192.00	2	7,698	0.03%
2024/06/06	1	197.00	1	199.50	196.50	0	7,786	0.00%
2024/06/05	2	194.77	1	196.00	195.50	1	7,834	0.01%
2024/06/04	6	200.91	3	201.67	198.00	3	7,920	0.04%
2024/06/03	2	201.75	7	203.64	202.00	-5	8,167	-0.06%
2024/05/31	11	201.68	1	201.00	199.00	10	8,248	0.12%
2024/05/30	3	203.50	17	204.74	204.00	-14	8,261	-0.17%
2024/05/29	6.1	201.67	3	202.67	201.00	3.1	8,288	0.04%
2024/05/28	11	203.41	2	207.00	202.50	9	8,311	0.11%
2024/05/27	6	204.17	0	0.00	203.50	6	8,295	0.07%
2024/05/24	3	200.33	4	201.63	203.00	-1	8,341	-0.01%
2024/05/23	2	204.46	3	208.00	201.50	-1	8,308	-0.01%
2024/05/22	5	204.00	2	204.50	205.50	3	8,438	0.04%
2024/05/21	6	204.83	0	0.00	203.50	6	8,606	0.07%
2024/05/20	2	207.00	0	0.00	206.50	2	8,663	0.02%
2024/05/17	2	206.01	1	206.50	206.50	1	8,772	0.01%
2024/05/16	8	208.38	7	209.43	203.50	1	8,896	0.01%
2024/05/15	1	196.00	3	194.67	195.50	-2	8,860	-0.02%
2024/05/14	2	191.50	1	193.50	190.50	1	8,965	0.01%
2024/05/13	3	188.00	1	189.50	187.50	2	9,156	0.02%
2024/05/10	7	191.64	8	193.06	193.00	-1	9,324	-0.01%
2024/05/09	3	198.83	1	200.97	198.50	2	9,180	0.02%
2024/05/08	1	193.00	3	195.17	196.50	-2	9,192	-0.02%
2024/05/07	4.1	189.99	0	0.00	192.00	4.1	9,454	0.04%
2024/05/06	2	191.00	0	0.00	190.50	2	9,494	0.02%
2024/05/03	3	194.00	0	0.00	192.00	3	9,481	0.03%
2024/04/30	33	198.08	2	197.00	197.00	31	9,607	0.32%
2024/04/29	1	197.50	1	198.49	198.00	0	9,648	0.00%
2024/04/26	1.1	194.04	4	192.63	192.50	-2.9	9,791	-0.03%
2024/04/25	3	192.00	1	193.50	187.00	2	9,799	0.02%
2024/04/24	6	196.25	4	196.00	196.50	2	9,812	0.02%
2024/04/23	3	186.00	0	0.00	188.00	3	9,758	0.03%
2024/04/22	0	183.93	0	184.50	182.00	0	9,666	0.00%
2024/04/19	6	196.00	5	196.79	196.00	1	9,531	0.01%
2024/04/18	3	203.92	1	205.99	205.00	2	9,488	0.02%
2024/04/17	16.3	201.70	1	201.50	201.50	15.3	9,472	0.16%
2024/04/16	3.2	200.57	1.3	205.32	201.50	1.9	9,455	0.02%
2024/04/15	5.4	217.14	0	0.00	212.50	5.4	9,443	0.06%
2024/04/12	2	230.97	1.7	229.91	229.50	0.3	9,313	0.00%
2024/04/11	2	229.50	0	0.00	229.50	2	9,337	0.02%
2024/04/10	4.1	237.09	3	236.67	230.50	1.1	9,333	0.01%
2024/04/09	13.1	236.20	2	237.00	237.00	11.1	9,352	0.12%
2024/04/08	2	243.98	2	246.00	242.50	0	9,345	0.00%
2024/04/03	6	236.51	3.3	238.89	241.00	2.7	9,259	0.03%
2024/04/02	0	235.00	0	239.50	234.00	0	9,240	0.00%
2024/04/01	1	247.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	1	250.50	0	0.00	245.50	1	9,152	0.01%
2024/03/28	0	246.05	0	0.00	244.50	0	9,107	0.00%
2024/03/27	5	248.81	3	253.00	251.00	2	9,052	0.02%
2024/03/26	1	250.50	7	245.00	242.00	-6	8,927	-0.07%
2024/03/25	2	249.75	1	252.00	247.50	1	8,912	0.01%
2024/03/22	4	243.88	7	243.14	247.50	-3	8,866	-0.03%
2024/03/21	1	236.00	13	235.23	233.50	-12	8,668	-0.14%
2024/03/20	3	230.50	27	230.50	229.50	-24	8,699	-0.28%
2024/03/19	16.6	230.91	1	240.00	229.50	15.6	8,751	0.18%
2024/03/18	9.2	237.07	5	236.80	238.00	4.2	8,684	0.05%
2024/03/15	6	230.67	3	230.48	232.50	3	8,689	0.03%
2024/03/14	9	222.11	5.2	223.32	220.50	3.8	8,659	0.04%
2024/03/13	10	233.30	5.1	229.09	229.00	4.9	8,739	0.06%
2024/03/12	10	242.55	5	241.90	242.50	5	8,651	0.06%
2024/03/11	2.1	248.74	1	252.00	248.00	1.1	8,593	0.01%
2024/03/08	4	252.38	2	253.44	249.50	2	8,641	0.02%
2024/03/07	34.3	256.54	9.1	268.05	252.50	25.2	8,595	0.29%
2024/03/06	5.4	269.26	5	269.01	274.50	0.3	8,335	0.00%
2024/03/05	6.1	262.89	4	262.75	265.50	2.1	8,341	0.02%
2024/03/04	3	259.50	0	0.00	259.00	3	8,359	0.04%
2024/03/01	4	262.00	5	263.50	261.50	-1	8,322	-0.01%
2024/02/29	12	255.46	7	257.21	257.00	5	8,274	0.06%
2024/02/27	3	256.00	8	253.81	252.50	-5	8,255	-0.06%
2024/02/26	5	261.00	7	260.93	261.50	-2	8,170	-0.02%
2024/02/23	13	264.81	15.1	262.13	262.00	-2.1	8,128	-0.03%
2024/02/22	19	257.00	13	257.96	255.50	6	8,003	0.07%
2024/02/21	2	258.50	30	259.00	259.50	-28	7,836	-0.36%
2024/02/20	5	257.70	3	257.49	261.50	2	7,793	0.03%
2024/02/19	5	273.30	4	272.13	265.00	1	7,781	0.01%
2024/02/16	5	272.99	2.1	274.69	275.00	2.9	7,674	0.04%
2024/02/15	2.1	270.58	7.1	272.09	273.00	-5	7,656	-0.07%
2024/02/05	29	247.79	10.1	247.34	248.50	19	7,528	0.25%
2024/02/02	14	241.68	7	239.43	241.00	7	7,755	0.09%
2024/02/01	1	230.00	2	231.50	231.50	-1	7,649	-0.01%
2024/01/31	8	233.25	9	233.61	229.00	-1	7,741	-0.01%
2024/01/30	8	234.06	108.1	235.09	234.00	-100.1	7,738	-1.29%	大賣/
2024/01/29	1	223.50	4	222.00	224.50	-3	7,520	-0.04%
2024/01/26	5	218.50	3	218.83	216.50	2	7,612	0.03%
2024/01/25	23	224.15	30.1	223.56	222.50	-7.1	7,651	-0.09%
2024/01/24	102	219.59	3	219.33	216.50	99	7,583	1.31%	大買/
2024/01/23	1	217.03	0	0.00	221.50	1	7,645	0.01%
2024/01/22	1	220.00	10.2	218.98	222.00	-9.2	7,580	-0.12%
2024/01/19	2.1	203.28	3	205.00	204.00	-0.9	7,423	-0.01%
2024/01/18	6.1	202.68	2	204.50	200.50	4.1	7,433	0.05%
2024/01/17	4	214.75	1.1	216.46	210.50	2.9	7,369	0.04%
2024/01/16	1	215.50	1	216.00	214.50	0	7,386	0.00%
2024/01/15	2	216.00	2	214.75	216.00	0	7,379	0.00%
2024/01/12	1	208.00	1	208.50	208.00	0	7,425	0.00%
2024/01/11	0	207.00	0	0.00	206.00	0	7,457	0.00%
2024/01/10	0	0.00	2	198.00	200.00	-2	7,509	-0.03%
2024/01/09	2.1	195.77	1	200.50	195.50	1.1	7,541	0.01%
2024/01/05	1.1	209.17	0	0.00	205.50	1.1	7,562	0.01%
2024/01/04	1.1	215.00	5	215.80	213.00	-3.9	7,600	-0.05%
2024/01/03	1	215.00	0	0.00	218.50	1	7,637	0.01%
2024/01/02	1	218.50	2.5	218.20	218.00	-1.5	7,643	-0.02%
2023/12/29	1	218.00	1	218.50	218.00	0	7,716	0.00%
2023/12/28	2.1	217.89	2	216.00	214.50	0.1	7,853	0.00%
2023/12/27	1	215.00	1	217.00	217.00	0	8,073	0.00%
2023/12/26	1.1	214.39	1	215.00	215.50	0.1	8,392	0.00%
2023/12/25	6	215.92	2	217.50	213.50	4	8,610	0.05%
2023/12/22	1	215.00	2	217.00	217.00	-1	8,705	-0.01%
2023/12/21	2.1	208.62	0	0.00	210.50	2.1	8,828	0.02%
2023/12/20	2.2	214.22	1	213.00	213.50	1.2	9,114	0.01%
2023/12/19	4	213.63	5	213.10	213.50	-1	9,164	-0.01%
2023/12/18	1	214.00	1	215.50	216.00	0	9,215	0.00%
2023/12/15	6.5	214.96	1	215.50	215.50	5.5	9,288	0.06%
2023/12/14	7.7	223.18	0	0.00	220.00	7.7	9,289	0.08%
2023/12/13	3	221.33	1	225.50	223.50	2	9,307	0.02%
2023/12/12	3.1	219.49	1	223.00	219.50	2.1	9,358	0.02%
2023/12/11	8	224.25	4	224.38	220.50	4	9,350	0.04%
2023/12/08	14	239.00	18	238.28	238.00	-4	9,317	-0.04%
2023/12/07	4	226.75	2	226.25	224.50	2	9,137	0.02%
2023/12/06	3	222.33	5	219.70	223.50	-2	9,168	-0.02%
2023/12/05	7	215.29	3	217.83	212.00	4	9,163	0.04%
2023/12/04	2	231.25	3	227.33	224.00	-1	9,137	-0.01%
2023/12/01	5	225.50	5	228.20	229.50	0	9,393	0.00%
2023/11/30	5	227.60	10.3	228.93	228.00	-5.3	9,479	-0.06%
2023/11/29	8.2	225.01	9.2	224.38	225.00	-1.1	9,460	-0.01%
2023/11/28	3.2	218.74	2.4	218.94	217.50	0.8	9,624	0.01%
2023/11/27	1	212.00	0.5	215.00	211.50	0.5	9,746	0.01%
2023/11/24	5.3	217.59	6.5	216.07	217.50	-1.2	9,920	-0.01%
2023/11/23	4.2	217.51	1	220.00	215.50	3.2	9,995	0.03%
2023/11/22	0.5	220.78	0	0.00	221.00	0.5	10,095	0.01%
2023/11/21	2	224.00	3	225.67	225.00	-1	10,258	-0.01%
2023/11/20	0	0.00	1	220.00	223.50	-1	10,564	-0.01%
2023/11/17	0	0.00	2	221.75	221.50	-2	10,825	-0.02%
2023/11/16	7	221.64	6	223.67	220.50	1	10,939	0.01%
2023/11/15	7	230.93	2	232.00	229.00	5	10,990	0.05%
2023/11/14	4	231.63	8.1	231.73	232.00	-4.1	11,656	-0.03%
2023/11/13	4	216.50	4	217.75	217.00	0	12,092	0.00%
2023/11/10	0	223.22	6.1	223.61	220.50	-6.1	12,229	-0.05%
2023/11/09	0	0.00	1	213.00	215.00	-1	12,137	-0.01%
2023/11/08	4	206.87	5	203.80	209.00	-1	12,248	-0.01%
2023/11/07	5	197.70	8	199.88	200.00	-3	12,491	-0.02%
2023/11/06	1	196.99	5	195.40	197.50	-4	12,660	-0.03%
2023/11/03	10	189.00	10	190.05	189.00	0	12,868	0.00%
2023/11/02	3	182.50	4	183.63	184.00	-1	12,928	-0.01%
2023/11/01	2	177.00	3	176.00	177.00	-1	13,071	-0.01%
2023/10/31	0	177.50	7	177.93	176.00	-7	13,190	-0.05%
2023/10/30	2	186.00	0	0.00	185.50	2	13,269	0.02%
2023/10/27	1	186.50	3	188.33	186.50	-2	13,444	-0.01%
2023/10/26	5	189.60	1	190.50	187.00	4	13,636	0.03%
2023/10/25	3.5	200.42	0	0.00	200.50	3.5	13,652	0.03%
2023/10/24	2.1	197.31	0	0.00	201.50	2.1	13,863	0.02%
2023/10/23	2	193.00	1	193.00	192.50	1	13,959	0.01%
2023/10/20	4	191.38	5	191.80	192.50	-1	14,232	-0.01%
2023/10/19	4	197.00	6	196.75	197.50	-2	14,457	-0.01%
2023/10/18	3	202.50	7	200.00	198.50	-4	14,624	-0.03%
2023/10/17	2.4	212.83	0.1	211.50	207.50	2.4	14,675	0.02%
2023/10/16	3	215.00	4	214.88	215.00	-1	14,732	-0.01%
2023/10/13	7	222.14	5	222.80	223.00	2	14,818	0.01%
2023/10/12	2.2	222.28	3	223.50	223.50	-0.8	14,832	-0.01%
2023/10/11	4.4	222.11	2	221.75	218.00	2.4	14,997	0.02%
2023/10/06	1.2	222.96	5	221.70	221.00	-3.8	15,293	-0.02%
2023/10/05	10	221.45	8	222.31	222.50	2	15,490	0.01%
2023/10/04	7.1	216.41	6	217.08	221.00	1.1	15,730	0.01%
2023/10/03	9.2	221.22	13	222.19	219.00	-3.8	15,759	-0.02%
2023/10/02	21	222.71	13	226.27	215.50	8	15,638	0.05%
2023/09/28	8	217.19	17	218.24	219.50	-9	15,485	-0.06%
2023/09/27	7.1	208.94	18	209.22	211.50	-11	15,348	-0.07%
2023/09/26	6	206.83	2	208.50	204.00	4	15,546	0.03%
2023/09/25	6.2	214.57	6.1	215.60	211.00	0.2	15,739	0.00%
2023/09/22	1	200.00	4	199.75	201.00	-3	15,794	-0.02%
2023/09/21	4	193.88	10	190.95	195.00	-6	15,813	-0.04%
2023/09/20	5	194.10	7	194.07	193.50	-2	15,888	-0.01%
2023/09/19	4	191.75	0	0.00	190.00	4	15,919	0.03%
2023/09/18	3	195.50	1.1	200.43	193.00	1.9	15,947	0.01%
2023/09/15	1.1	204.36	4	202.75	203.50	-2.9	15,915	-0.02%
2023/09/14	1	201.00	1	199.50	199.50	0	16,237	0.00%
2023/09/13	6	196.33	9	195.11	194.00	-3	16,324	-0.02%
2023/09/12	4	198.25	1	200.50	200.00	3	16,419	0.02%
2023/09/11	3	200.00	9	199.17	199.00	-6	16,718	-0.04%
2023/09/08	4	206.75	3	208.83	208.50	1	16,660	0.01%
2023/09/07	3	210.50	3	213.50	209.50	0	16,783	0.00%
2023/09/06	4	215.51	9	217.05	216.50	-5	16,895	-0.03%
2023/09/05	6	208.58	5	208.90	208.00	1	16,863	0.01%
2023/09/04	2	202.50	3	204.83	206.00	-1	16,963	-0.01%
2023/09/01	20.1	205.19	8.2	203.94	201.00	11.9	17,167	0.07%
2023/08/31	7	209.93	11	213.59	215.50	-4	17,119	-0.02%
2023/08/30	3	205.67	6.1	207.15	208.50	-3.1	17,335	-0.02%
2023/08/29	4	202.50	2	205.50	201.00	2	17,494	0.01%
2023/08/28	1	199.00	1.1	207.62	202.00	-0.1	17,497	0.00%
2023/08/25	12	207.09	4	207.50	207.00	8	17,578	0.05%
2023/08/24	29.1	218.72	21	219.28	216.50	8.1	17,675	0.05%
2023/08/23	8	208.19	5	207.08	209.00	3	17,478	0.02%
2023/08/22	1	205.50	5	204.40	201.50	-4	17,694	-0.02%
2023/08/21	8	202.56	2	205.50	201.50	6	18,190	0.03%
2023/08/18	15	207.36	10.3	206.79	203.50	4.8	18,218	0.03%
2023/08/17	27	197.67	27.1	198.29	206.50	-0.1	17,771	0.00%
2023/08/16	4	182.63	7.1	184.35	188.00	-3.1	17,637	-0.02%
2023/08/15	7	180.86	12.1	181.12	180.00	-5.1	18,217	-0.03%
2023/08/14	10	175.10	7	173.64	173.50	3	18,299	0.02%
2023/08/11	4	178.75	20.3	176.01	178.50	-16.3	18,279	-0.09%
2023/08/10	15.1	167.98	9.2	167.92	166.50	6	18,003	0.03%
2023/08/09	3	173.08	2	177.00	179.00	1	17,778	0.01%
2023/08/08	8	169.88	4	170.75	172.00	4	17,596	0.02%
2023/08/07	3.1	168.72	2	170.00	168.00	1.1	17,423	0.01%
2023/08/04	2.1	158.21	0	0.00	158.50	2.1	17,245	0.01%
2023/08/02	3.1	160.97	10	157.65	157.50	-6.9	17,111	-0.04%
2023/08/01	8.1	164.69	3	166.00	165.00	5.1	16,979	0.03%
2023/07/31	2.1	170.11	108.5	173.52	169.50	-106.4	16,856	-0.63%	大賣/鉅額交易
2023/07/28	100.1	178.50	1	176.00	178.50	99.1	16,700	0.59%
2023/07/27	13.2	179.43	5	183.00	176.00	8.2	16,663	0.05%
2023/07/26	5	177.20	4.1	175.00	174.50	0.9	16,436	0.01%
2023/07/25	15	184.90	8	178.00	177.00	7	16,360	0.04%
2023/07/24	4	182.16	10	186.20	188.50	-6	16,090	-0.04%
2023/07/21	12	179.71	15	180.47	181.00	-3	15,856	-0.02%
2023/07/20	4	175.12	11.1	172.35	175.50	-7.1	15,743	-0.04%
2023/07/19	11	174.05	7.1	174.48	171.50	3.9	15,678	0.02%
2023/07/18	11.1	177.73	10	177.15	178.00	1.1	15,619	0.01%
2023/07/17	9	177.06	0	0.00	176.50	9	15,444	0.06%
2023/07/14	5	178.40	2	179.25	182.00	3	15,399	0.02%
2023/07/13	14	183.50	23	180.98	180.00	-9	15,223	-0.06%
2023/07/12	5.1	167.21	21.1	167.93	170.00	-16	15,013	-0.11%
2023/07/11	11	162.50	20.1	161.98	163.50	-9.1	14,816	-0.06%
2023/07/10	9	151.33	14	150.64	155.00	-5	14,581	-0.03%
2023/07/07	8	147.88	5	148.10	148.50	3	14,598	0.02%
2023/07/06	15	150.07	12	148.92	149.00	3	14,706	0.02%
2023/07/05	4	155.63	0	0.00	154.50	4	14,620	0.03%
2023/07/04	6	154.17	1	153.50	155.50	5	14,613	0.03%
2023/07/03	8	149.38	15	153.23	153.00	-7	14,426	-0.05%
2023/06/30	3	143.50	8	144.31	146.00	-5	14,134	-0.04%
2023/06/29	4	140.00	2	137.75	139.00	2	13,829	0.01%
2023/06/28	13	138.31	2	139.00	138.00	11	13,872	0.08%
2023/06/27	21.5	136.50	4	137.50	135.00	17.5	13,928	0.13%
2023/06/26	10	138.60	1	139.00	138.50	9	13,986	0.06%
2023/06/21	1	141.50	2.3	142.94	142.00	-1.3	13,981	-0.01%
2023/06/20	11	142.59	12	143.21	142.00	-1	14,126	-0.01%
2023/06/19	14	137.07	16	138.16	140.00	-2	14,288	-0.01%
2023/06/16	22	142.23	27.1	140.70	139.50	-5.1	14,268	-0.04%
2023/06/15	14	136.57	12	138.38	138.00	2	14,089	0.01%
2023/06/14	3.1	134.92	2	134.00	134.50	1.1	13,778	0.01%
2023/06/13	3.5	137.86	1	135.50	136.00	2.5	13,742	0.02%
2023/06/12	3	135.33	3.5	134.57	135.00	-0.5	13,569	0.00%
2023/06/09	7	138.36	6.1	138.74	139.00	0.9	13,416	0.01%
2023/06/08	15	134.30	11	135.18	133.00	4	13,188	0.03%
2023/06/07	12	134.13	13	135.96	134.50	-1	13,041	-0.01%
2023/06/06	2	129.25	9.3	130.76	130.00	-7.3	13,003	-0.06%
2023/06/05	14	131.93	13	131.92	133.00	1	12,873	0.01%
2023/06/02	22	126.68	21.9	127.95	128.00	0.1	12,646	0.00%
2023/06/01	0	0.00	3	124.17	125.00	-3	12,322	-0.02%
2023/05/31	7	122.93	3	122.33	122.00	4	12,268	0.03%
2023/05/30	13	123.19	16	123.91	125.00	-3	12,147	-0.02%
2023/05/29	7	122.00	1	121.00	121.50	6	12,068	0.05%
2023/05/26	27	124.72	14	124.45	121.50	13	12,263	0.11%
2023/05/25	10	118.80	20.1	119.75	122.50	-10.1	11,877	-0.09%
2023/05/24	4	110.00	7	111.36	111.50	-3	11,324	-0.03%
2023/05/23	10.2	111.16	5	111.30	110.50	5.2	11,271	0.05%
2023/05/22	13	114.81	12.1	114.84	113.50	0.9	11,155	0.01%
2023/05/19	9	110.94	25.5	111.83	113.50	-16.5	10,654	-0.15%
2023/05/18	5	101.12	19.5	102.60	103.50	-14.5	9,916	-0.15%
2023/05/17	7.1	94.58	14	96.69	97.90	-7	9,528	-0.07%
2023/05/16	3	95.77	2	97.25	95.10	1	9,364	0.01%
2023/05/15	3	95.53	8	95.99	96.70	-5	9,348	-0.05%
2023/05/12	13	93.15	10	94.74	95.50	3	9,433	0.03%
2023/05/11	4	95.38	3	95.40	95.00	1	9,485	0.01%
2023/05/10	5	96.40	15	96.71	96.20	-10	9,558	-0.10%
2023/05/09	10	97.73	8	97.71	97.30	2	9,660	0.02%
2023/05/08	13	97.99	8	97.96	97.20	5	9,808	0.05%
2023/05/05	7	97.16	9	98.09	98.10	-2	9,896	-0.02%
2023/05/04	13	96.12	5	95.50	96.70	8	10,067	0.08%
2023/05/03	11	97.55	0	0.00	96.70	11	10,151	0.11%
2023/05/02	4	98.33	2	98.20	98.20	2	10,195	0.02%
2023/04/28	15	99.38	9	98.80	98.60	6	10,223	0.06%
2023/04/27	8	98.26	6	98.20	98.50	2	10,153	0.02%
2023/04/26	3	95.17	4	97.03	98.40	-1	10,172	-0.01%
2023/04/25	2	97.35	1	98.30	96.40	1	10,097	0.01%
2023/04/24	0	0.00	2	101.25	101.50	-2	10,049	-0.02%
2023/04/21	7	98.81	3.2	98.56	98.20	3.8	10,022	0.04%
2023/04/20	0	0.00	15.1	100.50	100.00	-15.1	10,003	-0.15%
2023/04/19	1	104.00	3	102.83	101.50	-2	10,094	-0.02%
2023/04/18	0	0.00	1	101.50	101.50	-1	10,103	-0.01%
2023/04/17	1.2	102.00	4	103.00	102.50	-2.8	10,135	-0.03%
2023/04/14	3	99.43	2	100.40	99.20	1	10,082	0.01%
2023/04/13	5	100.50	7.1	100.98	99.30	-2.1	10,044	-0.02%
2023/04/12	5	102.00	3	102.50	102.50	2	9,937	0.02%
2023/04/11	5	103.00	7.8	103.04	103.00	-2.8	9,756	-0.03%
2023/04/10	0	0.00	1	99.00	98.80	-1	9,568	-0.01%
2023/04/07	2	95.50	3	94.57	95.30	-1	9,463	-0.01%
2023/04/06	2	94.20	1	94.10	94.10	1	9,350	0.01%
2023/03/31	5	98.66	5	97.78	97.30	0	9,237	0.00%
2023/03/30	5	97.54	8	97.73	97.80	-3	9,224	-0.03%
2023/03/29	4	97.78	4	98.25	96.70	0	9,142	0.00%
2023/03/28	12	97.79	9	98.30	97.70	3	9,014	0.03%
2023/03/27	6	95.95	7.9	96.04	98.00	-1.9	8,784	-0.02%
2023/03/24	2	93.45	5	94.00	94.00	-3	8,744	-0.03%
2023/03/23	11.1	94.40	12	94.89	93.20	-0.9	8,620	-0.01%
2023/03/22	17.6	96.31	22	96.35	95.40	-4.4	8,401	-0.05%
2023/03/21	16	92.19	70	92.41	92.50	-54	7,819	-0.69%
2023/03/20	1.1	90.20	1	90.20	90.20	0.1	7,651	0.00%
2023/03/17	0	0.00	1	89.40	89.50	-1	7,608	-0.01%
2023/03/16	20	87.34	0	0.00	86.80	20	7,566	0.26%
2023/03/14	1	88.70	1	89.40	88.10	0	7,634	0.00%
2023/03/13	1	87.10	9	88.69	89.30	-8	7,659	-0.10%
2023/03/10	11.2	87.53	0	0.00	87.70	11.2	7,646	0.15%
2023/03/09	51	89.12	5	89.16	89.40	46	7,705	0.60%
2023/03/08	4	92.80	2	92.35	92.50	2	7,507	0.03%
2023/03/07	8.2	93.03	50	92.91	93.00	-41.8	7,641	-0.55%
2023/03/06	5.3	91.40	3	91.00	90.90	2.3	7,540	0.03%
2023/03/02	2	89.55	2.1	90.53	89.90	-0.1	7,714	0.00%
2023/03/01	5	91.30	3.1	92.69	90.80	2	7,713	0.03%
2023/02/24	2	90.95	13	91.45	92.10	-11	7,631	-0.14%
2023/02/23	1	87.70	2	88.95	89.00	-1	7,430	-0.01%
2023/02/22	5	87.00	0	0.00	87.10	5	7,565	0.07%
2023/02/21	2	89.70	4	89.68	88.60	-2	7,570	-0.03%
2023/02/20	3	89.13	12	88.76	88.50	-9	7,537	-0.12%
2023/02/17	1.2	87.03	1	87.70	87.70	0.2	7,443	0.00%
2023/02/16	2	87.75	4	87.98	88.10	-2	7,570	-0.03%
2023/02/14	10	87.07	0.9	86.60	86.50	9.1	8,028	0.11%
2023/02/13	7	86.09	1	86.00	86.50	6	8,196	0.07%
2023/02/10	2.1	85.97	1	87.20	85.10	1.1	8,434	0.01%
2023/02/09	3	86.67	0	0.00	86.90	3	8,363	0.04%
2023/02/08	6.1	87.85	3	87.43	87.80	3.1	8,250	0.04%
2023/02/07	3.1	87.84	1	87.90	88.00	2.1	8,254	0.02%
2023/02/06	4	89.65	22.1	90.41	89.50	-18.1	8,203	-0.22%
2023/02/03	3	93.73	3	94.43	93.40	0	8,194	0.00%
2023/02/02	7	90.69	7	92.50	93.50	0	8,215	0.00%
2023/02/01	2	88.45	3	89.23	89.10	-1	8,135	-0.01%
2023/01/31	1	87.80	0	0.00	87.30	1	8,206	0.01%
2023/01/30	4	88.45	0	0.00	88.00	4	8,258	0.05%
2023/01/17	1	87.90	3	88.10	88.00	-2	8,342	-0.02%
2023/01/16	0	88.60	0	0.00	88.70	0	8,462	0.00%
2023/01/12	3	90.13	3	88.60	88.60	0	8,742	0.00%
2023/01/11	4	92.53	1	93.50	90.90	3	8,825	0.03%
2023/01/10	8	91.90	3	91.77	91.80	5	8,935	0.06%
2023/01/09	3.1	89.93	7	89.50	91.00	-4	9,201	-0.04%
2023/01/06	1	87.50	1	85.90	87.20	0	9,460	0.00%
2023/01/05	2	87.30	0	0.00	85.20	2	9,816	0.02%
2023/01/04	6.1	88.64	3	88.87	87.00	3.1	9,979	0.03%
2023/01/03	2	89.35	0	0.00	89.20	2	10,081	0.02%
2022/12/30	2	87.85	2	88.15	86.80	0	10,259	0.00%
2022/12/29	2	86.40	3	86.70	87.00	-1	10,578	-0.01%
2022/12/28	2	87.05	0	0.00	85.80	2	10,960	0.02%
2022/12/27	1	90.00	1	89.60	89.70	0	11,165	0.00%
2022/12/26	1	88.70	2	89.10	89.00	-1	11,494	-0.01%
2022/12/23	1	87.21	1	88.20	88.40	0	11,992	0.00%
2022/12/22	11	89.25	0	0.00	89.40	11	12,229	0.09%
2022/12/21	6	91.70	4	90.20	90.20	2	12,393	0.02%
2022/12/20	10	92.20	0	0.00	91.80	10	12,656	0.08%
2022/12/19	0	0.00	3	95.13	95.10	-3	12,955	-0.02%
2022/12/16	21	93.51	1	93.30	95.70	20	13,483	0.15%
2022/12/15	1	96.60	0	0.00	96.60	1	13,535	0.01%
2022/12/14	2	95.95	1	97.00	97.00	1	13,841	0.01%
2022/12/13	2	96.60	0	0.00	95.00	2	14,007	0.01%
2022/12/12	1	94.30	1	95.90	95.50	0	14,126	0.00%
2022/12/09	0	0.00	5	96.00	95.50	-5	14,169	-0.04%
2022/12/08	1	95.40	4	95.30	95.20	-3	14,202	-0.02%
2022/12/07	1	96.20	1	95.50	95.50	0	14,220	0.00%
2022/12/06	1	98.40	3	98.90	97.90	-2	14,235	-0.01%
2022/12/05	5	99.60	3	98.87	98.30	2	14,275	0.01%
2022/12/02	1	99.50	0	0.00	99.10	1	14,301	0.01%
2022/12/01	3	100.00	4	100.25	100.50	-1	14,353	-0.01%
2022/11/30	3	98.13	6	97.47	97.50	-3	14,355	-0.02%
2022/11/29	12	98.83	6	97.60	97.50	6	14,502	0.04%
2022/11/28	2	101.00	5	101.70	102.50	-3	14,402	-0.02%
2022/11/25	13	99.53	7	100.26	100.00	6	14,421	0.04%
2022/11/24	5	99.92	6	100.58	100.50	-1	14,483	-0.01%
2022/11/23	2	98.25	3	98.27	98.70	-1	14,507	-0.01%
2022/11/22	3	96.97	3	97.20	97.10	0	14,530	0.00%
2022/11/21	3	98.83	6	99.37	98.50	-3	14,571	-0.02%
2022/11/18	18	98.21	18	98.70	97.10	0	14,534	0.00%
2022/11/17	2	97.40	2	98.25	98.70	0	14,434	0.00%
2022/11/16	14	96.85	16	96.89	96.80	-2	14,513	-0.01%
2022/11/15	7	95.94	0	0.00	95.60	7	14,608	0.05%
2022/11/14	13	97.22	12	96.93	97.30	1	14,948	0.01%
2022/11/11	28	96.74	11	95.85	94.00	17	15,166	0.11%
2022/11/10	16	93.06	16	93.59	94.00	0	15,028	0.00%
2022/11/09	7	91.14	10	92.11	92.00	-3	15,278	-0.02%
2022/11/08	9	91.63	8	91.18	89.20	1	15,431	0.01%
2022/11/07	9	88.80	10	88.22	87.60	-1	15,185	-0.01%
2022/11/04	3	87.00	2	88.10	88.10	1	15,145	0.01%
2022/11/03	3	87.87	4.1	87.37	87.80	-1.1	15,102	-0.01%
2022/11/02	16	87.13	13	87.75	88.20	3	15,053	0.02%
2022/11/01	26	86.08	24	86.47	86.50	2	15,093	0.01%
2022/10/31	8	84.79	5.8	84.69	85.60	2.2	14,949	0.01%
2022/10/28	9	81.79	11	81.90	82.10	-2	14,853	-0.01%
2022/10/27	11	80.59	11.1	80.46	81.50	0	14,807	0.00%
2022/10/26	1	77.10	2	77.15	76.90	-1	14,684	-0.01%
2022/10/25	6.2	79.35	4	78.78	78.40	2.2	14,672	0.01%
2022/10/24	5	80.68	5	80.12	80.00	0	14,785	0.00%
2022/10/21	9	82.05	9	80.24	79.90	0	14,848	0.00%
2022/10/20	3	80.37	2	82.30	82.30	1	14,883	0.01%
2022/10/19	9.1	84.45	9	84.63	83.00	0.1	14,935	0.00%
2022/10/18	7	84.86	6	83.25	83.00	1	15,190	0.01%
2022/10/17	4	86.70	4	84.60	84.60	0	15,263	0.00%
2022/10/14	17	90.39	18	90.94	88.00	-1	15,056	-0.01%
2022/10/13	24	90.93	26	90.64	88.80	-2	14,846	-0.01%
2022/10/12	21	87.42	19	88.06	90.50	2	14,838	0.01%
2022/10/11	21	86.00	3	85.10	85.10	18	15,139	0.12%
2022/10/07	11.1	92.49	10	93.85	91.50	1.1	15,242	0.01%
2022/10/06	17	95.25	16.6	95.75	94.80	0.4	15,505	0.00%
2022/10/05	10.1	94.35	13	94.78	94.60	-2.9	15,616	-0.02%
2022/10/04	18	94.26	18	93.01	92.90	0	15,765	0.00%
2022/10/03	20	94.05	15	94.66	93.80	5	15,903	0.03%
2022/09/30	10	91.72	14	87.87	92.80	-4	15,691	-0.03%
2022/09/29	20.2	89.61	18	86.93	86.00	2.2	15,337	0.01%
2022/09/28	18	93.89	19	90.27	89.20	-1	15,337	-0.01%
2022/09/27	11.1	96.04	10	94.97	94.00	1.1	15,426	0.01%
2022/09/26	16	97.14	24	97.11	97.00	-8	15,254	-0.05%
2022/09/23	14	99.23	20.9	99.46	102.00	-6.9	15,044	-0.05%
2022/09/22	12	93.59	13	94.60	95.00	-1	14,706	-0.01%
2022/09/21	12	90.25	10.9	91.63	93.70	1.1	14,786	0.01%
2022/09/20	6.1	90.07	9.7	90.72	91.10	-3.6	14,894	-0.02%
2022/09/19	8.2	89.56	9	90.57	88.10	-0.8	15,034	-0.01%
2022/09/06	5	79.22	5	78.08	77.70	0	15,220	0.00%
2022/09/05	4	79.58	15	79.90	78.60	-11	15,777	-0.07%
2022/09/02	3	80.77	4	81.40	80.10	-1	16,650	-0.01%
2022/09/01	4	81.90	2	82.10	81.00	2	17,967	0.01%
2022/08/31	8	82.49	7	83.39	83.60	1	18,273	0.01%
2022/08/30	5	81.40	14	82.13	82.10	-9	18,237	-0.05%
2022/08/29	10	79.96	3	80.50	80.50	7	18,158	0.04%
2022/08/26	10	83.27	7	83.54	83.40	3	18,113	0.02%
2022/08/25	8	83.94	9	83.43	83.80	-1	18,032	-0.01%
2022/08/24	7	81.74	5	81.82	80.30	2	17,975	0.01%
2022/08/23	4	82.10	10	82.13	82.30	-6	18,000	-0.03%
2022/08/22	13	83.39	9	84.32	82.10	4	18,094	0.02%
2022/08/19	5	83.52	3	83.33	83.10	2	18,040	0.01%
2022/08/18	2	82.00	2	82.35	83.00	0	18,263	0.00%
2022/08/17	4	82.65	4	82.73	82.70	0	18,257	0.00%
2022/08/16	6	81.43	19	81.62	82.30	-13	18,279	-0.07%
2022/08/15	10	80.10	9	80.11	80.50	1	18,163	0.01%
2022/08/12	8	79.76	3	78.60	78.60	5	18,131	0.03%
2022/08/11	5	80.40	6	80.25	79.00	-1	18,111	-0.01%
2022/08/10	12	79.06	13	78.70	79.30	-1	18,135	-0.01%
2022/08/09	10	74.89	8	76.15	77.50	2	17,820	0.01%
2022/08/08	6.1	71.02	9	72.36	73.90	-3	17,699	-0.02%
2022/08/05	18	71.50	14	72.44	72.00	4	17,868	0.02%
2022/08/04	11.1	74.04	4	74.93	72.00	7.1	17,561	0.04%
2022/08/03	0	0.00	2	80.50	79.90	-2	17,371	-0.01%
2022/08/02	4	79.63	0	0.00	80.40	4	17,544	0.02%
2022/07/29	1	83.00	1	82.30	81.30	0	17,828	0.00%
2022/07/28	10	81.41	7	81.40	81.30	3	18,013	0.02%
2022/07/27	2	81.30	1	81.20	82.00	1	17,969	0.01%
2022/07/26	0	0.00	7	80.97	80.60	-7	17,962	-0.04%
2022/07/25	12	83.16	9.6	82.74	82.00	2.4	18,124	0.01%
2022/07/22	8.2	83.05	11	83.15	83.20	-2.8	18,249	-0.02%
2022/07/21	6.1	82.38	3	83.03	82.70	3.1	18,378	0.02%
2022/07/20	3	82.60	24.1	82.14	82.00	-21.1	18,350	-0.11%
2022/07/19	10.3	80.19	19	79.47	79.30	-8.7	18,343	-0.05%
2022/07/18	9	78.50	9	78.11	78.60	0	18,432	0.00%
2022/07/15	22	78.54	35	78.56	78.10	-13	18,611	-0.07%
2022/07/14	12	75.20	11	76.72	78.00	1	18,439	0.01%
2022/07/13	5	73.28	5	74.90	72.80	0	18,099	0.00%
2022/07/12	13	70.65	11	69.81	69.30	2	17,954	0.01%
2022/07/11	7	71.99	8	72.38	73.00	-1	17,971	-0.01%
2022/07/08	16	70.09	17	71.86	72.00	-1	17,874	-0.01%
2022/07/07	11	67.55	13.3	68.64	69.60	-2.3	17,515	-0.01%
2022/07/06	5.3	66.94	6.3	67.25	67.80	-1	17,041	-0.01%
2022/07/05	6.3	66.68	3.4	66.42	66.70	2.9	16,886	0.02%
2022/07/04	0.1	65.70	21.5	65.06	67.80	-21.4	16,571	-0.13%
2022/07/01	5.2	70.50	21.1	73.49	68.50	-15.9	16,229	-0.10%
2022/06/30	6.6	77.40	4	80.20	76.10	2.6	15,884	0.02%
2022/06/29	0	0.00	1.2	84.53	84.50	-1.2	15,899	-0.01%
2022/06/28	12.8	86.15	2	85.50	84.50	10.8	15,979	0.07%
2022/06/27	7	84.44	6	85.12	85.50	1	16,184	0.01%
2022/06/24	8.1	83.16	5.2	83.60	83.00	2.9	16,060	0.02%
2022/06/23	6	80.73	4	80.05	79.50	2	15,859	0.01%
2022/06/22	2	80.20	2	79.00	78.60	0	15,933	0.00%
2022/06/21	5.1	80.87	5	81.10	80.90	0.1	15,950	0.00%
2022/06/20	5.1	79.49	2	79.90	78.00	3.1	16,223	0.02%
2022/06/17	13.1	80.61	14	79.73	79.70	-0.9	16,427	-0.01%
2022/06/16	12.1	86.45	16	84.66	83.10	-4	16,176	-0.02%
2022/06/15	14	89.56	15.1	88.50	87.60	-1.1	16,094	-0.01%
2022/06/14	6.2	91.17	13	90.46	91.00	-6.9	15,995	-0.04%
2022/06/13	27.4	93.19	19.1	93.25	93.70	8.3	15,559	0.05%
2022/06/10	37	88.01	62.3	89.52	92.90	-25.2	14,723	-0.17%
2022/06/09	12.1	82.68	22.1	83.40	84.50	-10	13,433	-0.07%
2022/06/08	5.1	80.69	6	80.02	79.80	-0.9	13,093	-0.01%
2022/06/07	2	80.05	0	0.00	80.30	2	13,185	0.02%
2022/06/06	5	79.88	1.3	80.02	79.70	3.7	13,305	0.03%
2022/06/02	1.2	81.46	3.1	81.46	81.10	-1.8	13,452	-0.01%
2022/06/01	6	81.58	8.4	82.75	81.00	-2.4	13,610	-0.02%
2022/05/31	5	81.46	7	81.31	81.30	-2	13,574	-0.01%
2022/05/30	4	80.40	10	80.19	80.90	-6	13,569	-0.04%
2022/05/27	7	76.83	4.1	77.30	77.60	2.9	13,579	0.02%
2022/05/26	15.7	78.41	7	78.70	76.10	8.7	13,660	0.06%
2022/05/25	10.1	79.68	61.1	79.78	79.80	-50.9	13,603	-0.37%
2022/05/24	10.2	79.93	4	80.03	79.40	6.2	13,724	0.04%
2022/05/23	3	82.30	3	82.30	81.90	0	13,716	0.00%
2022/05/20	2.2	82.33	1	82.60	81.60	1.2	13,890	0.01%
2022/05/19	56.2	82.81	6	82.85	82.60	50.2	14,125	0.36%
2022/05/18	14	86.97	13	85.93	85.40	1	14,076	0.01%
2022/05/17	12	85.55	8.1	86.57	87.10	3.9	14,059	0.03%
2022/05/16	10	86.79	10.1	86.90	86.10	-0.1	14,156	0.00%
2022/05/13	11	84.57	21	85.52	85.50	-10	14,000	-0.07%
2022/05/12	1	83.20	7	83.17	82.20	-6	13,723	-0.04%
2022/05/11	8	82.51	35	82.22	82.20	-27	13,722	-0.20%
2022/05/10	31.8	80.98	2	80.80	82.00	29.8	13,907	0.21%
2022/05/09	4	83.08	10	82.87	83.50	-6	13,933	-0.04%
2022/05/06	13	82.45	4	81.70	81.80	9	14,152	0.06%
2022/05/05	18	85.99	34	86.91	85.00	-16	14,313	-0.11%
2022/05/04	5	84.18	6	84.85	84.70	-1	14,319	-0.01%
2022/05/03	15	83.90	4	83.65	83.60	11	14,642	0.08%
2022/04/29	14.2	85.47	2.2	85.67	83.00	12	14,949	0.08%
2022/04/28	20	82.33	21	84.64	84.40	-1	15,188	-0.01%
2022/04/27	6	79.17	10	79.99	82.20	-4	15,409	-0.03%
2022/04/26	6.2	79.55	7	79.24	78.90	-0.9	15,952	-0.01%
2022/04/25	13.1	80.18	5	80.40	78.20	8.1	17,592	0.05%
2022/04/22	17	84.89	6.1	84.49	83.20	10.9	18,309	0.06%
2022/04/21	9.1	87.95	29	87.25	88.60	-20	18,150	-0.11%
2022/04/20	15	83.25	16	83.88	83.90	-1	17,843	-0.01%
2022/04/19	1.1	81.08	4	81.75	81.90	-2.9	17,777	-0.02%
2022/04/18	7.1	77.47	8	79.25	79.00	-1	17,769	-0.01%
2022/04/15	14	81.79	2	81.00	80.40	12	17,699	0.07%
2022/04/14	8	83.35	12.4	84.23	84.70	-4.4	17,725	-0.02%
2022/04/13	6	81.30	6	81.88	82.70	0	17,740	0.00%
2022/04/12	21	81.68	31	81.44	81.50	-10	17,866	-0.06%
2022/04/11	11.3	81.88	18	80.99	80.60	-6.7	18,185	-0.04%
2022/04/08	11.1	85.05	13	86.29	84.30	-1.9	18,338	-0.01%
2022/04/07	6	86.43	11	84.54	83.70	-5	18,264	-0.03%
2022/04/06	30	88.34	20	86.50	86.50	10	18,269	0.05%
2022/04/01	4	88.03	29.1	89.68	88.10	-25.1	18,349	-0.14%
2022/03/31	25	86.34	24	85.71	85.00	1	18,987	0.01%
2022/03/30	26	86.60	9	87.42	87.50	17	19,497	0.09%
2022/03/29	5	85.50	6	84.80	84.90	-1	19,574	-0.01%
2022/03/28	1	84.50	2	84.20	84.10	-1	19,911	-0.01%
2022/03/25	1	83.60	7	84.61	84.30	-6	20,157	-0.03%
2022/03/24	10	84.29	9	84.54	84.60	1	19,981	0.01%
2022/03/23	30	84.15	24	84.45	84.00	6	19,952	0.03%
2022/03/22	18	83.47	51	82.93	83.20	-33	19,614	-0.17%
2022/03/21	8	80.96	5	81.28	81.10	3	19,165	0.02%
2022/03/18	10	78.78	49	79.58	80.20	-39	19,076	-0.20%
2022/03/17	2	76.25	3	77.00	78.00	-1	18,924	-0.01%
2022/03/16	8	74.04	35	72.06	72.70	-27	18,806	-0.14%
2022/03/15	3	73.60	1	74.20	73.70	2	19,070	0.01%
2022/03/14	4	76.95	30	76.00	76.20	-26	19,058	-0.14%
2022/03/11	5	77.30	0	0.00	77.50	5	19,096	0.03%
2022/03/10	25	76.97	16	77.21	77.40	9	19,112	0.05%
2022/03/09	13	74.42	4	74.35	74.50	9	19,083	0.05%
2022/03/08	8	73.90	8.1	74.19	73.00	-0.1	19,352	0.00%
2022/03/07	8	76.81	5	77.38	75.90	3	19,490	0.02%
2022/03/04	11.2	80.79	0	0.00	79.90	11.2	19,604	0.06%
2022/03/03	19	81.65	16	82.01	81.20	3	19,587	0.02%
2022/03/02	17	81.68	6	82.18	82.00	11	19,606	0.06%
2022/03/01	10	83.21	17	83.22	83.00	-7	19,523	-0.04%
2022/02/25	14	81.61	14.4	81.68	80.70	-0.4	19,416	0.00%
2022/02/24	7.1	81.79	9	82.27	80.90	-1.9	19,268	-0.01%
2022/02/23	2	80.10	1	80.80	82.60	1	19,255	0.01%
2022/02/22	4.1	79.28	4	79.73	79.10	0.1	19,533	0.00%
2022/02/21	15.3	82.42	6	81.88	81.50	9.3	19,734	0.05%
2022/02/18	18	81.71	5	82.30	82.30	13	19,605	0.07%
2022/02/17	5	83.16	2	82.40	81.70	3	19,788	0.02%
2022/02/16	48	81.72	14	82.71	82.20	34	20,081	0.17%
2022/02/15	23	81.06	11	79.84	79.70	12	20,243	0.06%
2022/02/14	3.1	80.60	1	80.60	80.90	2.1	20,233	0.01%
2022/02/11	2	80.80	4.1	80.95	80.50	-2.1	20,318	-0.01%
2022/02/10	43	80.92	38.1	80.51	80.30	4.9	20,465	0.02%
2022/02/09	34	82.16	10	82.07	82.00	24	20,238	0.12%
2022/02/08	17	79.43	17	81.24	82.30	0	20,134	0.00%
2022/02/07	15	78.47	6	78.08	79.20	9	20,136	0.04%
2022/01/26	11.1	74.77	8	75.80	75.30	3.1	19,988	0.02%
2022/01/25	10	77.42	7	76.66	74.60	3	20,253	0.01%
2022/01/24	32.1	79.43	31	78.22	78.40	1.1	19,943	0.01%
2022/01/21	32	81.01	90	81.12	79.80	-58	19,748	-0.29%
2022/01/20	34.1	85.64	24	85.07	84.20	10	19,449	0.05%
2022/01/19	55.1	85.80	38.3	86.15	88.50	16.8	19,270	0.09%
2022/01/18	65.2	84.94	82.2	85.38	86.50	-17	18,766	-0.09%
2022/01/17	65	78.86	35.8	81.11	81.90	29.3	17,478	0.17%
2022/01/14	20	74.60	16.1	72.08	74.60	3.9	17,043	0.02%
2022/01/13	1	73.40	1.1	73.52	73.40	-0.1	17,029	0.00%
2022/01/12	0.2	73.00	4	73.03	73.10	-3.9	17,087	-0.02%
2022/01/11	2	72.85	1	72.90	73.00	1	17,225	0.01%
2022/01/10	0	0.00	0.1	73.90	74.40	-0.1	17,230	0.00%
2022/01/07	6.2	73.23	2	73.50	73.80	4.2	17,320	0.02%
2022/01/06	4.1	75.62	1	76.00	75.70	3.1	17,216	0.02%
2022/01/05	12.2	78.58	5	78.50	76.90	7.2	17,223	0.04%
2022/01/04	56	79.89	45	79.42	79.80	11	17,119	0.06%
2022/01/03	31	78.01	142.2	78.61	78.40	-111.2	17,047	-0.65%	大賣/鉅額交易
2021/12/30	12.2	76.63	19.1	76.08	76.00	-6.9	17,006	-0.04%
2021/12/29	5	75.60	10.2	76.67	77.00	-5.2	17,188	-0.03%
2021/12/28	8	76.10	1.1	75.21	75.30	7	17,376	0.04%
2021/12/27	42.7	81.18	33.2	79.40	76.80	9.5	17,290	0.05%
2021/12/24	17.2	79.03	25.5	79.22	79.50	-8.2	16,521	-0.05%
2021/12/23	147.2	77.24	45	76.56	76.10	102.2	16,079	0.64%	大買/鉅額交易
2021/12/22	9	75.83	17.1	76.44	76.80	-8.1	16,097	-0.05%
2021/12/21	18	74.58	8.2	74.48	74.80	9.8	16,350	0.06%
2021/12/20	5	72.30	5	72.10	72.10	0	16,748	0.00%
2021/12/17	7	72.69	10	71.82	71.80	-3	17,353	-0.02%
2021/12/16	11	72.05	7.2	72.84	72.90	3.8	18,473	0.02%
2021/12/15	5	70.20	5	71.00	71.20	0	18,797	0.00%
2021/12/14	3	70.10	3	69.70	69.70	0	19,915	0.00%
2021/12/13	14.3	71.39	11	70.90	70.80	3.3	19,967	0.02%
2021/12/10	5	72.30	5	71.90	71.80	0	20,003	0.00%
2021/12/09	10	74.44	6	72.60	71.80	4	20,153	0.02%
2021/12/08	6	72.17	11.3	72.05	71.70	-5.3	20,243	-0.03%
2021/12/07	11	72.39	11	71.51	71.40	0	20,510	0.00%
2021/12/06	5	72.60	10	71.95	71.50	-5	20,847	-0.02%
2021/12/03	19	73.71	19	73.10	73.10	0	21,083	0.00%
2021/12/02	20	75.29	17	74.09	73.40	3	21,248	0.01%
2021/12/01	20.2	72.90	25.4	74.08	74.80	-5.2	21,001	-0.02%
2021/11/30	15.3	71.82	25.4	72.23	71.90	-10.1	20,871	-0.05%
2021/11/29	17	69.47	20	68.62	70.20	-3	20,898	-0.01%
2021/11/26	14.2	70.29	16	68.76	68.60	-1.8	21,168	-0.01%
2021/11/25	24	71.16	15	71.00	70.60	9	21,544	0.04%
2021/11/24	15	70.28	18	71.34	71.70	-3	21,825	-0.01%
2021/11/23	19	70.81	17	70.44	69.50	2	22,059	0.01%
2021/11/22	23.2	72.52	23	71.69	71.20	0.2	22,250	0.00%
2021/11/19	51.3	72.80	45	72.37	72.00	6.2	22,468	0.03%
2021/11/18	31.3	76.69	24	74.90	74.30	7.3	22,692	0.03%
2021/11/17	22	75.99	37	76.22	76.60	-15	22,937	-0.07%
2021/11/16	28.2	75.95	56.3	76.10	76.10	-28.1	23,234	-0.12%
2021/11/15	42	75.10	51.2	76.25	77.10	-9.2	23,129	-0.04%
2021/11/12	32	72.34	24.4	72.58	72.90	7.6	22,814	0.03%
2021/11/11	15	70.05	18.2	70.49	70.30	-3.2	22,494	-0.01%
2021/11/10	29.3	70.00	22	69.81	69.30	7.3	22,421	0.03%
2021/11/09	4	71.75	11.1	71.90	71.40	-7.1	22,333	-0.03%
2021/11/08	11.7	70.37	11	69.25	68.90	0.7	22,056	0.00%
2021/11/05	25.2	71.05	15	70.00	69.80	10.2	22,045	0.05%
2021/11/04	30	70.82	29.2	71.00	70.50	0.8	21,995	0.00%
2021/11/03	28	68.21	35	68.96	69.20	-7	21,721	-0.03%
2021/11/02	58	68.35	54.1	68.70	68.70	3.9	21,595	0.02%
2021/11/01	13	66.82	11	66.97	66.80	2	21,179	0.01%
2021/10/29	5	67.06	9	66.74	66.40	-4	21,456	-0.02%
2021/10/28	15	66.54	16	66.60	66.10	-1	21,356	0.00%
2021/10/27	19	66.32	20	66.48	66.50	-1	21,276	0.00%
2021/10/26	19	67.58	17	66.29	66.10	2	21,051	0.01%
2021/10/25	23.2	66.69	14	67.34	67.60	9.2	20,900	0.04%
2021/10/22	22	67.30	50.2	68.65	69.50	-28.2	20,581	-0.14%
2021/10/21	15	65.55	13	64.99	65.40	2	20,217	0.01%
2021/10/20	13	65.82	15	65.54	65.60	-2	20,230	-0.01%
2021/10/19	5	64.80	25	65.16	65.20	-20	20,243	-0.10%
2021/10/18	9	66.03	39	65.75	64.00	-30	20,262	-0.15%
2021/10/15	8	65.95	9	65.94	65.40	-1	20,318	0.00%
2021/10/14	44	65.18	12	63.90	63.60	32	20,393	0.16%
2021/10/13	9	66.77	20	63.67	63.50	-11	20,486	-0.05%
2021/10/12	18	67.26	3	66.80	66.50	15	20,602	0.07%
2021/10/08	10	66.76	20.1	67.46	67.20	-10.1	20,877	-0.05%
2021/10/07	7	64.50	23.1	65.59	66.20	-16.1	20,748	-0.08%
2021/10/06	28	64.41	13	61.95	61.90	15	20,929	0.07%
2021/10/05	18	63.63	43	63.44	65.30	-25	21,158	-0.12%
2021/10/04	7	62.80	12	62.12	61.10	-5	21,377	-0.02%
2021/10/01	12.3	64.40	20	62.96	62.00	-7.8	21,852	-0.04%
2021/09/30	33	64.98	31	65.16	65.00	2	22,125	0.01%
2021/09/29	54.4	66.10	19	64.94	64.40	35.4	22,091	0.16%
2021/09/28	17.1	66.40	15.1	66.63	68.30	2	21,963	0.01%
2021/09/27	41.2	68.30	19	68.48	67.80	22.2	21,377	0.10%
2021/09/24	40.2	75.00	48	74.70	73.20	-7.8	20,841	-0.04%
2021/09/23	51	76.23	85.3	76.13	75.20	-34.3	20,504	-0.17%
2021/09/22	13.2	72.20	10.1	72.72	74.00	3.1	19,655	0.02%
2021/09/17	51	71.12	55.7	72.87	74.00	-4.7	19,780	-0.02%
2021/09/16	16	68.10	19	67.96	68.10	-3	19,538	-0.02%
2021/09/15	10	67.06	11	67.90	67.90	-1	20,570	0.00%
2021/09/14	32	67.07	25	67.25	67.10	7	21,067	0.03%
2021/09/13	36.6	68.20	4	67.50	66.80	32.6	21,772	0.15%
2021/09/10	16	70.42	40	70.32	71.40	-24	22,090	-0.11%
2021/09/09	14.1	67.61	18.3	67.68	69.00	-4.2	22,192	-0.02%
2021/09/08	32	65.53	30	64.30	63.40	2	21,866	0.01%
2021/09/07	32.1	69.92	25.1	68.36	67.50	7	21,743	0.03%
2021/09/06	9.2	71.33	5.3	70.70	71.00	3.9	21,739	0.02%
2021/09/03	10	71.20	17.2	72.13	72.80	-7.2	22,282	-0.03%
2021/09/02	35	73.68	26.1	72.61	71.80	8.9	22,925	0.04%
2021/09/01	28	73.50	17	73.16	73.90	11	22,892	0.05%
2021/08/31	49.1	72.05	33	72.53	73.50	16.1	22,774	0.07%
2021/08/30	6	69.55	16.3	69.86	70.20	-10.3	22,515	-0.05%
2021/08/27	15	68.18	9	68.33	67.00	6	22,888	0.03%
2021/08/26	32.4	71.85	37	72.12	71.00	-4.6	22,684	-0.02%
2021/08/25	35	72.67	19	73.05	73.60	16	22,699	0.07%
2021/08/24	19	70.23	21	72.28	71.90	-2	22,793	-0.01%
2021/08/23	38.3	68.22	16	68.04	68.40	22.3	22,466	0.10%
2021/08/20	8	63.89	9.7	67.39	68.30	-1.7	21,927	-0.01%
2021/08/19	10.4	62.76	13	62.93	62.10	-2.6	21,540	-0.01%
2021/08/18	6	62.33	6.3	62.46	64.20	-0.3	21,563	0.00%
2021/08/17	14.1	61.17	16	59.15	58.40	-2	21,806	-0.01%
2021/08/16	12.1	62.15	13	61.62	61.80	-1	21,904	0.00%
2021/08/13	12	64.87	11	63.33	63.00	1	22,091	0.00%
2021/08/12	3	66.73	1	67.30	66.70	2	22,137	0.01%
2021/08/11	4.1	67.44	5.1	67.40	66.70	-1	22,430	0.00%
2021/08/10	5.3	68.61	3	68.20	67.60	2.3	22,891	0.01%
2021/08/09	7.1	70.62	5	69.76	69.80	2.1	23,158	0.01%
2021/08/06	10	71.78	7	72.17	72.00	3	23,356	0.01%
2021/08/05	6	72.00	3	72.00	71.60	3	23,597	0.01%
2021/08/04	34.1	74.65	28	75.28	72.90	6.1	23,730	0.03%
2021/08/03	8	73.29	16	72.91	72.80	-8	23,608	-0.03%
2021/08/02	11	72.63	20	70.64	72.60	-9	23,615	-0.04%
2021/07/30	9	72.71	9	72.01	71.50	0	23,555	0.00%
2021/07/29	13	72.77	12	72.71	72.50	1	23,566	0.00%
2021/07/28	9	72.93	5	72.10	72.20	4	23,539	0.02%
2021/07/27	17.2	75.57	15	72.88	73.00	2.2	23,608	0.01%
2021/07/26	11.2	75.31	4.3	74.43	75.80	6.9	23,587	0.03%
2021/07/23	3	74.60	2	74.05	73.70	1	23,536	0.00%
2021/07/22	5	75.16	9.1	75.27	75.60	-4.1	23,612	-0.02%
2021/07/21	5	75.30	2	75.20	74.00	3	23,653	0.01%
2021/07/20	5	73.80	11	74.14	74.90	-6	23,966	-0.03%
2021/07/19	22	76.36	10	76.38	75.50	12	24,015	0.05%
2021/07/16	23.2	77.02	11	76.84	77.40	12.2	23,986	0.05%
2021/07/15	26	78.12	18.1	78.15	77.90	7.9	23,945	0.03%
2021/07/14	3	78.73	1	80.00	80.10	2	23,673	0.01%
2021/07/13	17.3	81.61	12.2	79.04	79.50	5.1	23,558	0.02%
2021/07/12	30.2	79.64	20.3	80.64	80.00	9.9	23,234	0.04%
2021/07/09	48.1	78.06	49.3	77.35	77.10	-1.2	22,821	-0.01%
2021/07/08	13.2	73.80	50.2	76.32	77.90	-37	22,565	-0.16%
2021/07/07	44	72.50	36.4	72.63	71.50	7.6	22,038	0.03%
2021/07/06	50.1	70.30	65.1	69.96	70.50	-15	21,536	-0.07%
2021/07/05	14.3	69.27	36.3	69.48	69.00	-22	21,469	-0.10%
2021/07/02	9	67.10	16	66.99	67.30	-7	21,371	-0.03%
2021/07/01	9	67.19	18	66.61	66.90	-9	21,323	-0.04%
2021/06/30	21.2	68.34	12	67.79	66.90	9.2	21,245	0.04%
2021/06/29	27.2	67.66	25.2	67.97	68.60	2	21,157	0.01%
2021/06/28	33.2	69.11	44	69.35	68.50	-10.8	20,979	-0.05%
2021/06/25	87.2	69.61	38.9	69.60	67.50	48.3	20,524	0.24%
2021/06/24	34.5	66.40	36.1	66.11	66.60	-1.6	19,750	-0.01%
2021/06/23	11	64.35	59.8	64.74	67.30	-48.8	18,688	-0.26%
2021/06/22	69.2	63.12	113.8	63.17	61.20	-44.6	18,167	-0.25%	大賣/
2021/06/21	26.6	61.98	61.2	61.47	62.20	-34.7	17,304	-0.20%
2021/06/18	11.1	60.17	20.2	59.81	58.20	-9.1	16,717	-0.05%
2021/06/17	10	59.50	0	0.00	59.30	10	16,341	0.06%
2021/06/16	6	59.12	15.2	59.25	58.90	-9.2	16,350	-0.06%
2021/06/15	20	59.38	5	59.16	59.60	15	16,266	0.09%
2021/06/11	63.3	59.86	19	59.14	58.70	44.3	16,170	0.27%
2021/06/10	19.3	59.20	82.3	60.24	61.50	-63.1	15,582	-0.40%
2021/06/09	14.2	57.78	11.1	58.32	57.00	3.1	14,780	0.02%
2021/06/08	4.1	57.40	6	58.17	58.00	-1.9	14,714	-0.01%
2021/06/07	7.1	55.53	31	56.69	57.10	-23.9	14,632	-0.16%
2021/06/04	37.6	58.22	25.1	56.81	55.60	12.5	14,561	0.09%
2021/06/03	8.2	57.29	4	57.45	57.60	4.2	14,382	0.03%
2021/06/02	12.1	57.23	32.1	56.76	57.40	-20	15,129	-0.13%
2021/06/01	47.1	56.69	65	57.02	57.10	-17.9	15,199	-0.12%
2021/05/31	5.1	54.51	23.4	54.90	55.20	-18.3	15,227	-0.12%
2021/05/28	11	52.45	0	0.00	53.10	11	15,469	0.07%
2021/05/27	1.1	52.27	0	0.00	52.50	1.1	15,987	0.01%
2021/05/26	4	53.40	9	53.32	53.10	-5	16,018	-0.03%
2021/05/25	2	53.85	2.4	54.67	53.70	-0.4	16,292	0.00%
2021/05/24	1	51.50	5	51.78	52.40	-4	16,165	-0.02%
2021/05/21	12.1	51.38	14	51.27	51.00	-2	16,101	-0.01%
2021/05/20	5.1	50.55	1	50.90	49.15	4.1	16,063	0.03%
2021/05/19	3	50.20	7	50.69	50.80	-4	16,355	-0.02%
2021/05/18	99	49.81	27	50.13	50.50	72	16,269	0.44%
2021/05/17	4	46.40	34	45.83	48.25	-30	16,002	-0.19%
2021/05/14	3	45.50	2	45.70	45.90	1	15,709	0.01%
2021/05/13	2	43.10	109	41.99	43.85	-107	15,454	-0.69%	大賣/鉅額交易
2021/05/12	1	42.90	48	42.48	41.85	-47	15,261	-0.31%
2021/05/11	9	46.49	1	49.50	46.50	8	15,083	0.05%
2021/05/10	0	0.00	6	50.63	51.00	-6	14,954	-0.04%
2021/05/07	10	49.65	0	0.00	50.00	10	15,094	0.07%
2021/05/05	0	0.00	2	49.73	49.45	-2	15,640	-0.01%
2021/05/04	23	52.22	2	49.33	48.60	21	15,717	0.13%
2021/05/03	33	53.91	28	52.94	52.40	5	15,715	0.03%
2021/04/28	11	55.05	6	54.73	54.40	5	15,954	0.03%
2021/04/27	27.1	56.46	6	56.53	55.20	21.1	16,104	0.13%
2021/04/26	45	57.51	35	58.06	57.60	10	16,107	0.06%
2021/04/23	30.3	56.47	10	55.91	56.80	20.3	16,313	0.12%
2021/04/22	13	55.19	1	56.20	54.50	12	17,306	0.07%
2021/04/21	3	55.83	11	56.00	55.80	-8	18,548	-0.04%
2021/04/20	1	55.50	27	55.63	55.60	-26	18,986	-0.14%
2021/04/19	3	54.90	4	54.85	55.00	-1	19,073	-0.01%
2021/04/16	2	53.51	15	54.58	54.50	-13	19,226	-0.07%
2021/04/15	0	0.00	3	53.07	53.30	-3	19,540	-0.02%
2021/04/14	11	52.01	6	51.22	52.10	5	20,165	0.02%
2021/04/13	34	54.35	7	54.90	53.30	27	20,424	0.13%
2021/04/12	7	55.54	3	55.90	55.10	4	20,580	0.02%
2021/04/09	29	55.75	8	55.63	55.60	21	20,790	0.10%
2021/04/08	1	56.20	17	56.38	56.30	-16	20,714	-0.08%
2021/04/07	2	55.05	2	55.25	55.20	0	20,671	0.00%
2021/04/06	22	54.79	2	55.10	55.00	20	20,774	0.10%
2021/04/01	10	55.67	20	56.75	55.10	-10	20,871	-0.05%
2021/03/31	4	55.53	22	55.95	56.20	-18	20,914	-0.09%
2021/03/30	5	54.74	0	0.00	55.20	5	20,906	0.02%
2021/03/29	7	54.73	1	55.50	54.70	6	21,165	0.03%
2021/03/26	7	54.89	4	54.98	55.00	3	21,781	0.01%
2021/03/25	24	55.94	3	55.60	54.90	21	22,481	0.09%
2021/03/24	40	55.37	3	55.13	55.80	37	23,017	0.16%
2021/03/23	19	55.79	23.1	55.87	55.20	-4.1	24,177	-0.02%
2021/03/22	14	54.33	4	54.45	54.50	10	25,564	0.04%
2021/03/19	13	54.85	44	54.59	54.90	-31	26,379	-0.12%
2021/03/18	10	55.27	31	55.23	55.40	-21	26,682	-0.08%
2021/03/17	10	55.18	2	55.00	55.20	8	26,843	0.03%
2021/03/16	12	56.03	6	56.63	56.00	6	26,959	0.02%
2021/03/15	14	56.78	2	56.80	56.60	12	27,473	0.04%
2021/03/12	17	57.24	15	58.23	56.80	2	28,315	0.01%
2021/03/11	13	56.28	20	56.84	57.20	-7	28,314	-0.02%
2021/03/10	6	56.73	9	56.86	55.80	-3	28,369	-0.01%
2021/03/09	27	56.81	7	57.26	56.10	20	28,478	0.07%
2021/03/08	27.1	58.45	28	58.43	58.50	-1	28,130	0.00%
2021/03/05	47	56.02	26	56.83	57.40	21	27,418	0.08%
2021/03/04	42	55.98	46	55.58	55.20	-4	27,432	-0.01%
2021/03/03	52	55.76	46	55.72	56.00	6	27,244	0.02%
2021/03/02	8	55.33	35	56.51	56.90	-27	27,361	-0.10%
2021/02/26	17	54.58	5	55.10	54.20	12	27,598	0.04%
2021/02/25	7	55.96	75	56.13	55.90	-68	28,817	-0.24%
2021/02/24	30	55.38	19	55.94	56.20	11	28,672	0.04%
2021/02/23	8	54.80	3	54.90	54.60	5	28,567	0.02%
2021/02/22	14	55.31	1	55.20	55.30	13	29,133	0.04%
2021/02/19	17	56.48	13	56.30	55.20	4	29,472	0.01%
2021/02/18	15	54.71	0	0.00	54.70	15	29,370	0.05%
2021/02/17	6	55.12	31.1	55.06	55.10	-25.1	29,266	-0.09%
2021/02/05	7	52.70	5	52.88	52.40	2	29,022	0.01%
2021/02/04	5	52.36	6	52.10	52.60	-1	29,098	0.00%
2021/02/03	3	52.27	3	52.07	51.80	0	29,153	0.00%
2021/02/02	13	51.94	12	52.02	52.30	1	29,241	0.00%
2021/02/01	12	51.38	13	51.67	51.70	-1	29,392	0.00%
2021/01/29	19	53.59	7	54.34	52.10	12	29,399	0.04%
2021/01/28	10	54.23	4	54.90	54.00	6	29,365	0.02%
2021/01/27	33	54.68	40.1	54.63	54.30	-7.1	29,304	-0.02%
2021/01/26	12	52.80	5	52.62	52.60	7	29,082	0.02%
2021/01/25	9	52.03	2	51.80	52.10	7	29,081	0.02%
2021/01/22	32	52.66	17	52.38	53.30	15	29,043	0.05%
2021/01/21	21	52.68	5.5	52.46	51.90	15.5	29,111	0.05%
2021/01/20	29.1	53.82	21	52.18	51.80	8.1	29,221	0.03%
2021/01/19	22	55.14	16	55.08	54.90	6	29,169	0.02%
2021/01/18	49	57.58	39	57.24	56.00	10	29,279	0.03%
2021/01/15	100	60.18	88	60.15	57.20	12	28,862	0.04%
2021/01/14	39	58.52	78	59.11	58.60	-39	28,001	-0.14%
2021/01/13	13	54.11	128.1	55.38	55.80	-115.1	27,286	-0.42%	大賣/鉅額交易
2021/01/12	12	51.67	5.6	51.74	51.90	6.4	27,793	0.02%
2021/01/11	9	51.30	29	51.70	51.30	-20	29,346	-0.07%
2021/01/08	20	55.23	20	54.62	52.80	0	29,446	0.00%
2021/01/07	21	55.62	26.8	55.52	54.80	-5.8	29,322	-0.02%
2021/01/06	10	54.06	31.1	53.59	54.40	-21.1	28,939	-0.07%
2021/01/05	115	52.08	25.1	52.50	52.90	90	28,551	0.32%	大買/
2021/01/04	13	51.31	15	51.85	51.90	-2	28,438	-0.01%
2020/12/31	17	50.42	1	50.40	50.50	16	28,400	0.06%
2020/12/30	19	51.01	6	50.63	50.90	13	28,752	0.05%
2020/12/29	5	50.12	6	50.63	50.30	-1	28,854	0.00%
2020/12/28	19	50.88	11	50.54	50.60	8	28,837	0.03%
2020/12/25	10.1	51.09	3.5	51.26	50.90	6.5	28,916	0.02%
2020/12/24	3	52.20	2	51.70	51.80	1	29,015	0.00%
2020/12/23	7	51.76	2	51.85	51.70	5	29,190	0.02%
2020/12/22	38.1	55.57	22	54.79	51.50	16.1	29,768	0.05%
2020/12/21	49	57.51	39.1	56.91	56.70	10	29,556	0.03%
2020/12/18	41	56.51	24	56.21	56.20	17	29,020	0.06%
2020/12/17	85	56.62	62.1	56.39	55.30	23	28,672	0.08%
2020/12/16	32	54.61	45	55.19	56.30	-13	27,633	-0.05%
2020/12/15	34	53.04	44.1	52.94	51.70	-10.1	26,277	-0.04%
2020/12/14	13	52.75	29	52.41	52.30	-16	25,856	-0.06%
2020/12/11	19	50.18	5.2	50.41	51.30	13.8	25,771	0.05%
2020/12/10	11.3	50.60	1	52.10	50.30	10.3	25,930	0.04%
2020/12/09	30	53.15	50	52.80	52.00	-20	25,920	-0.08%
2020/12/08	25	52.09	56.1	52.30	52.20	-31.1	25,644	-0.12%
2020/12/07	5	49.70	13	50.27	50.10	-8	25,214	-0.03%
2020/12/04	10	49.85	7	50.59	49.50	3	25,529	0.01%
2020/12/03	20	50.14	13	50.27	50.80	7	25,769	0.03%
2020/12/02	21.1	50.02	1	49.85	49.75	20.1	26,120	0.08%
2020/12/01	6	50.93	11	50.90	50.50	-5	26,385	-0.02%
2020/11/30	11.2	52.15	18	51.92	51.60	-6.8	26,717	-0.03%
2020/11/27	6	51.65	37	51.61	51.80	-31	27,004	-0.11%
2020/11/26	18	50.52	21	51.10	50.50	-3	27,466	-0.01%
2020/11/25	80	52.06	60	51.67	50.20	20	27,248	0.07%
2020/11/24	41	51.02	87	51.30	51.30	-46	27,467	-0.17%
2020/11/23	12	48.65	4	48.50	48.50	8	27,037	0.03%
2020/11/20	11	48.05	4	48.16	47.95	7	27,737	0.03%
2020/11/19	34	48.35	27	48.38	47.60	7	28,676	0.02%
2020/11/18	5	46.93	52	46.82	47.45	-47	30,627	-0.15%
2020/11/17	26	45.65	47	45.56	45.45	-21	31,153	-0.07%
2020/11/16	2	44.60	0	0.00	44.35	2	32,848	0.01%
2020/11/13	0	0.00	6	44.10	44.10	-6	34,025	-0.02%
2020/11/12	13	44.36	17	44.43	44.45	-4	35,252	-0.01%
2020/11/11	9	43.79	25	43.60	43.65	-16	36,177	-0.04%
2020/11/10	17	44.48	37	44.35	44.00	-20	38,066	-0.05%
2020/11/09	7	44.63	24	44.20	44.90	-17	41,214	-0.04%
2020/11/06	5	44.95	2	45.05	44.30	3	42,827	0.01%
2020/11/05	9	44.55	3	45.08	44.40	6	43,410	0.01%
2020/11/04	6	45.13	4	45.15	45.15	2	44,703	0.00%
2020/11/03	9	43.69	12	44.62	44.85	-3	45,064	-0.01%
2020/11/02	13	43.22	7	43.50	43.20	6	45,504	0.01%
2020/10/30	58	44.89	86.1	43.89	43.95	-28.1	46,417	-0.06%
2020/10/29	11	44.15	10	43.45	44.95	1	46,758	0.00%
2020/10/28	30	44.63	6	44.80	44.55	24	46,990	0.05%
2020/10/27	5	45.73	7	45.88	45.80	-2	47,118	0.00%
2020/10/26	36	46.84	11	46.70	46.10	25	47,493	0.05%
2020/10/23	36	48.02	45	47.73	47.60	-9	48,034	-0.02%
2020/10/22	54	48.57	37	48.26	48.05	17	48,619	0.03%
2020/10/21	38	49.48	29	49.94	48.95	9	49,101	0.02%
2020/10/20	114	50.71	66	50.70	51.20	48	49,549	0.10%	大買/
2020/10/19	82	49.78	68.1	50.33	50.90	13.9	49,388	0.03%
2020/10/16	8	46.84	29	46.75	46.35	-21	48,913	-0.04%
2020/10/15	5	46.31	3	46.18	45.95	2	49,896	0.00%
2020/10/14	7	46.83	21.2	46.70	47.35	-14.2	51,513	-0.03%
2020/10/13	4	45.30	8	45.37	45.40	-4	53,410	-0.01%
2020/10/12	21	45.92	25	45.60	45.40	-4	54,813	-0.01%
2020/10/08	6	46.35	8	46.24	46.20	-2	56,601	0.00%
2020/10/07	39	46.31	9	45.98	45.85	30	57,105	0.05%
2020/10/06	5	46.45	17	46.44	46.55	-12	58,423	-0.02%
2020/10/05	3	45.00	1	45.50	45.35	2	58,930	0.00%
2020/09/30	9	44.42	10	44.21	44.60	-1	59,080	0.00%
2020/09/29	19	45.01	31	45.12	45.35	-12	59,132	-0.02%
2020/09/28	35	44.64	39	44.85	44.50	-4	59,409	-0.01%
2020/09/25	37	44.90	19	44.92	43.95	18	60,014	0.03%
2020/09/24	31	46.92	16	46.91	47.00	15	60,188	0.02%
2020/09/23	8	46.49	5	46.71	46.30	3	59,961	0.01%
2020/09/22	14	47.44	14	47.18	47.30	0	60,325	0.00%
2020/09/21	12	48.90	14	48.85	48.20	-2	61,168	0.00%
2020/09/18	25	48.66	13	49.02	49.40	12	61,286	0.02%
2020/09/17	14	48.68	2	48.25	48.50	12	61,454	0.02%
2020/09/16	14	49.48	42	49.98	49.25	-28	61,484	-0.05%
2020/09/15	22	49.99	11	50.28	49.15	11	61,668	0.02%
2020/09/14	13	49.77	28	49.77	49.60	-15	61,621	-0.02%
2020/09/11	14	49.72	36	49.40	48.85	-22	62,002	-0.04%
2020/09/10	13	50.33	5	49.97	49.70	8	63,001	0.01%
2020/09/09	37	50.83	14	51.12	50.70	23	63,631	0.04%
2020/09/08	26	51.30	18	51.69	50.60	8	63,687	0.01%
2020/09/07	36	52.99	128	53.52	51.80	-92	63,840	-0.14%	大賣/
2020/09/04	47	52.81	130	54.13	54.80	-83	63,910	-0.13%	大賣/
2020/09/03	40	54.74	37	54.75	53.90	3	64,048	0.00%
2020/09/02	19	53.77	25	54.23	53.80	-6	64,353	-0.01%
2020/09/01	42	52.81	43	52.55	53.10	-1	64,129	0.00%
2020/08/31	31	52.17	51	52.26	51.40	-20	63,696	-0.03%
2020/08/28	103	53.10	71	52.76	51.80	32	63,696	0.05%	大買/
2020/08/27	13	54.43	44	54.27	55.10	-31	63,450	-0.05%
2020/08/26	21	55.24	39	55.13	53.90	-18	63,286	-0.03%
2020/08/25	89	54.66	96	54.72	54.00	-7	62,944	-0.01%
2020/08/24	220	58.10	192	56.29	55.20	28	62,792	0.04%	大買/大賣/
2020/08/21	24	56.40	49	56.62	57.40	-25	61,011	-0.04%
2020/08/20	166	53.49	170	52.58	52.20	-4	62,227	-0.01%	大買/大賣/
2020/08/19	164	56.28	196.3	56.94	56.60	-32.3	61,656	-0.05%	大買/大賣/
2020/08/18	140	54.19	193	54.19	56.20	-53	61,108	-0.09%	大買/大賣/
2020/08/17	51	53.47	79	53.67	53.10	-28	60,793	-0.05%
2020/08/14	84	52.27	91	52.25	53.10	-7	60,487	-0.01%
2020/08/13	144	50.28	168	50.13	52.20	-24	58,936	-0.04%	大買/大賣/
2020/08/12	42	46.20	53	46.55	48.20	-11	56,215	-0.02%
2020/08/11	24	43.95	31	43.83	43.85	-7	55,202	-0.01%
2020/08/10	139	44.71	62	43.94	43.60	77	55,347	0.14%	大買/
2020/08/07	68	42.44	167	42.37	42.10	-99	54,708	-0.18%	大賣/
2020/08/06	159	41.94	63	41.73	41.40	96	55,555	0.17%	大買/
2020/08/05	56	42.07	58	42.10	42.70	-2	55,729	0.00%
2020/08/04	47	40.70	50	40.54	40.35	-3	55,561	-0.01%
2020/08/03	6	41.09	2	41.20	41.20	4	55,548	0.01%
2020/07/31	11	40.60	73	40.22	40.30	-62	55,641	-0.11%
2020/07/30	171	40.61	36	40.82	40.80	135	56,159	0.24%	大買/鉅額交易
2020/07/29	53	41.47	58	41.08	40.55	-5	56,588	-0.01%
2020/07/28	78	42.12	74	42.38	42.50	4	56,594	0.01%
2020/07/27	36	42.91	98	42.89	42.15	-62	56,788	-0.11%
2020/07/24	186	41.97	195	42.15	41.55	-9	56,984	-0.02%	大買/大賣/
2020/07/23	36	43.40	34	43.59	43.75	2	57,673	0.00%
2020/07/22	215	42.82	37	42.85	42.30	178	58,198	0.31%	大買/鉅額交易
2020/07/21	33.8	42.06	27	42.21	41.80	6.8	57,408	0.01%
2020/07/20	83	39.75	57.1	40.08	41.90	26	57,098	0.05%
2020/07/17	174.3	39.57	87.5	39.21	38.10	86.8	56,222	0.15%	大買/
2020/07/16	73	37.64	83	37.79	38.80	-10	54,977	-0.02%
2020/07/15	62	37.15	116	37.26	36.55	-54	54,307	-0.10%	大賣/
2020/07/14	32.5	35.90	24	35.89	35.65	8.5	54,106	0.02%
2020/07/13	45	36.05	86	36.21	36.50	-41	54,451	-0.08%
2020/07/10	5	33.75	24	33.56	33.90	-19	54,216	-0.04%
2020/07/09	8	33.97	8	34.16	33.65	0	54,678	0.00%
2020/07/08	5	33.95	35	33.85	34.20	-30	55,282	-0.05%
2020/07/07	31	34.15	136	34.08	33.70	-105	55,943	-0.19%	大賣/鉅額交易
2020/07/06	107	35.53	26	35.55	35.15	81	56,323	0.14%	大買/
2020/07/03	48	34.58	66	34.62	34.50	-18	56,313	-0.03%
2020/07/02	9	33.39	8	33.39	33.20	1	55,775	0.00%
2020/07/01	36	33.80	24	33.84	33.40	12	56,138	0.02%
2020/06/30	70	33.64	45	34.04	33.60	25	57,055	0.04%
2020/06/29	24	32.25	9	32.17	32.10	15	57,793	0.03%
2020/06/24	36	31.60	55	31.80	32.00	-19	59,076	-0.03%
2020/06/23	59	31.73	11	31.69	31.65	48	60,318	0.08%
2020/06/22	38	33.01	1	33.10	32.05	37	60,822	0.06%
2020/06/19	5	33.13	12	33.40	33.30	-7	61,315	-0.01%
2020/06/18	30	33.20	24	32.89	33.15	6	61,646	0.01%
2020/06/17	43	33.82	34	34.21	33.20	9	61,513	0.01%
2020/06/16	16	33.16	89	33.17	34.25	-73	61,513	-0.12%
2020/06/15	70	31.95	18	31.60	31.15	52	61,691	0.08%
2020/06/12	32	32.75	21	32.68	32.45	11	63,144	0.02%
2020/06/11	58	33.37	11	33.40	33.75	47	64,561	0.07%
2020/06/10	24	33.18	19.6	33.31	33.10	4.4	65,914	0.01%
2020/06/09	41	34.39	13	34.88	33.90	28	67,752	0.04%
2020/06/08	22	34.48	16	34.26	33.95	6	68,454	0.01%
2020/06/05	12	35.25	2	35.23	35.00	10	70,044	0.01%
2020/06/04	17	35.36	22	35.48	35.00	-5	71,378	-0.01%
2020/06/03	46.1	35.48	15	35.06	35.25	31.1	72,543	0.04%
2020/06/02	43.1	36.73	18	37.08	36.10	25.1	73,155	0.03%
2020/06/01	26.1	37.54	45	37.51	37.80	-18.9	73,512	-0.03%
2020/05/29	39	37.17	18	37.36	37.25	21	74,101	0.03%
2020/05/28	85	37.18	64	36.96	37.00	21	74,253	0.03%
2020/05/27	85	38.33	125	38.13	36.90	-40	73,667	-0.05%	大賣/
2020/05/26	23	34.43	28	35.46	36.45	-5	71,644	-0.01%
2020/05/25	41	32.50	30	32.76	33.15	11	70,485	0.02%
2020/05/22	42	33.87	38	33.91	33.35	4	69,924	0.01%
2020/05/21	7	33.41	52	33.68	33.65	-45	69,183	-0.07%
2020/05/20	32.1	33.06	9	33.01	32.70	23.1	68,662	0.03%
2020/05/19	26	33.07	23	33.16	33.50	3	68,360	0.00%
2020/05/18	26	32.99	14	33.28	32.30	12	67,883	0.02%
2020/05/15	8.1	33.61	24	33.45	34.10	-15.9	67,270	-0.02%
2020/05/14	18	33.38	23	33.69	32.55	-5	66,571	-0.01%
2020/05/13	146	34.57	88	34.04	33.60	58	66,131	0.09%	大買/
2020/05/12	29	33.86	27	34.07	34.50	2	65,016	0.00%
2020/05/11	87	34.02	73	33.85	33.25	14	64,952	0.02%
2020/05/08	8	33.37	21	33.40	33.20	-13	64,286	-0.02%
2020/05/07	30	32.64	48	32.76	33.50	-18	64,040	-0.03%
2020/05/06	48	32.43	50	32.72	32.15	-2	63,725	0.00%
2020/05/05	44	34.08	24	33.76	33.00	20	63,131	0.03%
2020/05/04	21	33.06	29	33.00	34.05	-8	62,617	-0.01%
2020/04/30	54.5	32.88	29	32.84	33.05	25.5	62,094	0.04%
2020/04/29	35	32.09	26	32.06	32.10	9	61,518	0.01%
2020/04/28	63	32.24	51	31.86	31.25	12	60,935	0.02%
2020/04/27	40	30.01	100	30.10	31.50	-60	59,408	-0.10%
2020/04/24	9	28.43	10	28.56	28.65	-1	58,034	0.00%
2020/04/23	24	28.36	22	28.36	28.50	2	57,913	0.00%
2020/04/22	20	27.58	73	27.91	28.35	-53	57,177	-0.09%
2020/04/21	22	27.27	23	27.73	27.05	-1	56,362	0.00%
2020/04/20	66	27.91	7	27.85	27.70	59	55,798	0.11%
2020/04/17	36.5	28.05	31	28.08	27.80	5.5	55,711	0.01%
2020/04/16	11	28.16	19	28.37	28.60	-8	54,579	-0.01%
2020/04/15	54	28.28	40	28.04	27.80	14	54,265	0.03%
2020/04/14	21	28.04	33	27.73	28.75	-12	53,103	-0.02%
2020/04/13	64	26.63	20	26.84	26.80	44	52,502	0.08%
2020/04/10	34	26.30	38	26.50	26.40	-4	52,164	-0.01%
2020/04/09	31	26.22	52	26.71	25.35	-21	51,436	-0.04%
2020/04/08	34	27.06	44	27.20	26.50	-10	50,729	-0.02%
2020/04/07	32	28.59	25	28.60	28.35	7	49,950	0.01%
2020/04/06	36	26.86	45	26.77	26.90	-9	50,020	-0.02%
2020/04/01	83	24.69	127	24.63	25.15	-44	49,877	-0.09%	大賣/
2020/03/31	70	24.44	54	24.43	24.25	16	48,514	0.03%
2020/03/30	86	22.99	52	23.19	23.60	34	46,687	0.07%
2020/03/27	27	22.63	130	22.47	23.10	-103	45,112	-0.23%	大賣/鉅額交易
2020/03/26	50	20.57	76	20.71	21.00	-26	43,532	-0.06%
2020/03/25	52	19.83	66	19.91	20.20	-14	42,629	-0.03%
2020/03/24	18	18.62	54	18.66	18.85	-36	41,664	-0.09%
2020/03/23	3	17.27	9	17.22	17.75	-6	41,110	-0.01%
2020/03/20	101	18.27	50	18.20	18.00	51	40,715	0.13%	大買/
2020/03/19	143	17.65	38	18.08	17.20	105	39,451	0.27%	大買/鉅額交易
2020/03/18	128	20.26	86	20.13	19.10	42	38,401	0.11%	大買/
2020/03/17	30	20.17	65	20.51	20.05	-35	36,538	-0.10%
2020/03/16	77	21.02	60	21.24	19.80	17	34,930	0.05%
2020/03/13	83	19.58	70	19.94	21.85	13	33,077	0.04%
2020/03/12	98	20.82	33	21.03	19.90	65	30,903	0.21%
2020/03/11	39	21.94	131	21.82	22.10	-92	29,944	-0.31%	大賣/
2020/03/10	42	20.01	117	20.15	20.50	-75	27,942	-0.27%	大賣/
2020/03/09	76	20.00	25	20.24	18.65	51	26,321	0.19%
2020/03/06	79	19.72	75	19.47	20.10	4	24,818	0.02%
2020/03/05	54	18.02	67	18.26	18.50	-13	23,647	-0.05%
2020/03/04	47	17.33	65	17.54	17.75	-18	22,811	-0.08%
2020/03/03	1	16.85	82	16.55	17.05	-81	21,797	-0.37%
2020/03/02	20	14.80	10	15.35	15.50	10	21,006	0.05%
2020/02/27	13	15.45	15	15.04	14.80	-2	21,197	-0.01%
2020/02/26	3	15.72	5	15.94	15.45	-2	21,767	-0.01%
2020/02/25	1	15.65	1	15.60	15.95	0	22,681	0.00%
2020/02/24	16	15.77	0	0.00	15.65	16	23,338	0.07%
2020/02/21	4	16.20	15	16.01	16.10	-11	23,798	-0.05%
2020/02/19	6	15.71	16	15.63	15.70	-10	24,387	-0.04%
2020/02/18	3	15.50	9	15.48	15.70	-6	24,726	-0.02%
2020/02/17	10	15.62	5	15.50	15.55	5	24,570	0.02%
2020/02/14	23	15.76	18	15.72	15.75	5	24,439	0.02%
2020/02/13	12	15.54	0	0.00	15.25	12	24,131	0.05%
2020/02/12	11	15.37	13	15.57	15.50	-2	23,954	-0.01%
2020/02/11	6	14.70	84	14.76	14.85	-78	23,255	-0.34%
2020/02/10	11	13.98	1	14.15	14.40	10	23,187	0.04%
2020/02/07	80	14.41	6	14.57	14.30	74	23,024	0.32%
2020/02/06	13	14.75	5	14.89	14.95	8	22,816	0.04%
2020/02/05	12	14.45	245	14.78	14.40	-233	22,607	-1.03%	大賣/鉅額交易
2020/02/04	51	15.00	26	15.05	15.00	25	22,350	0.11%
2020/02/03	12	14.33	6	13.90	14.35	6	23,078	0.03%
2020/01/31	24	15.58	13	15.11	15.30	11	22,970	0.05%
2020/01/30	13	16.24	2	16.23	16.20	11	22,697	0.05%
2020/01/20	11	17.95	11	18.09	18.00	0	22,672	0.00%
2020/01/17	8	17.92	4	17.91	18.00	4	22,658	0.02%
2020/01/16	19	17.79	10	18.00	17.70	9	22,405	0.04%
2020/01/15	22	18.23	20	18.38	18.10	2	22,242	0.01%
2020/01/14	10	18.20	15	18.20	18.40	-5	22,156	-0.02%
2020/01/13	25	18.15	19	18.21	17.85	6	21,854	0.03%
2020/01/10	29	17.83	66	17.81	17.80	-37	21,099	-0.18%
2020/01/09	35	17.59	54	17.69	18.30	-19	20,514	-0.09%
2020/01/08	21	16.81	37	17.03	17.15	-16	19,878	-0.08%
2020/01/07	20	17.20	21	17.58	17.05	-1	19,780	-0.01%
2020/01/06	3	17.17	18	17.29	17.40	-15	19,344	-0.08%
2020/01/03	25	16.77	35	16.97	16.85	-10	18,782	-0.05%
2020/01/02	17	16.77	17	16.90	16.85	0	18,502	0.00%
2019/12/31	10	16.60	12	16.73	16.65	-2	18,242	-0.01%
2019/12/30	31	16.98	50	17.16	16.80	-19	18,122	-0.10%
2019/12/27	6	16.72	52	16.59	16.75	-46	17,507	-0.26%
2019/12/26	8	16.06	44	16.12	16.20	-36	17,016	-0.21%
2019/12/25	3	15.70	1	15.80	15.80	2	16,928	0.01%
2019/12/24	19	15.42	4	15.45	15.60	15	17,015	0.09%
2019/12/23	20	15.43	0	0.00	15.30	20	17,047	0.12%
2019/12/20	6	15.63	0	0.00	15.75	6	17,021	0.04%
2019/12/19	20	15.80	0	0.00	15.80	20	17,045	0.12%
2019/12/18	8	15.81	1	15.75	15.75	7	17,159	0.04%
2019/12/17	3	16.52	1	16.35	16.25	2	17,121	0.01%
2019/12/16	7	16.16	0	0.00	16.25	7	17,244	0.04%
2019/12/13	13	16.03	1	16.10	15.95	12	17,293	0.07%
2019/12/12	11	16.57	38	16.36	16.30	-27	17,347	-0.16%
2019/12/11	47	16.67	14	16.58	16.50	33	17,921	0.18%
2019/12/10	2	16.18	7	16.31	16.55	-5	17,896	-0.03%
2019/12/09	39	16.47	25	16.38	16.30	14	18,240	0.08%
2019/12/06	11	16.33	21	16.29	16.35	-10	18,132	-0.06%
2019/12/05	3	15.65	0	0.00	15.70	3	17,726	0.02%
2019/12/04	6	15.50	0	0.00	15.55	6	18,063	0.03%
2019/12/03	6	15.60	4	15.56	15.70	2	18,789	0.01%
2019/12/02	20	15.15	27	15.35	15.50	-7	19,620	-0.04%
2019/11/29	11	15.69	1	15.75	15.50	10	19,782	0.05%
2019/11/28	1	15.70	4	15.80	15.60	-3	20,209	-0.01%
2019/11/27	12	15.98	2	16.08	16.10	10	20,992	0.05%
2019/11/26	24	15.98	8	16.16	16.15	16	21,042	0.08%
2019/11/25	9	16.59	4	16.78	16.25	5	20,617	0.02%
2019/11/22	36	16.42	45	16.68	16.15	-9	19,834	-0.05%
2019/11/21	1	15.90	46	16.18	16.55	-45	18,704	-0.24%
2019/11/20	7	15.74	9	15.70	15.70	-2	17,910	-0.01%
2019/11/19	25	15.36	114	15.51	15.40	-89	17,547	-0.51%	大賣/
2019/11/18	6	15.10	17.3	15.20	15.15	-11.3	16,976	-0.07%
2019/11/15	8	14.98	19	14.99	14.90	-11	16,709	-0.07%
2019/11/14	0	0.00	2	13.98	14.00	-2	16,338	-0.01%
2019/11/13	1	14.05	0	0.00	14.00	1	16,424	0.01%
2019/11/12	6	13.91	4	14.00	14.05	2	16,615	0.01%
2019/11/11	52	13.89	1	14.10	13.60	51	16,621	0.31%
2019/11/08	0	0.00	1	14.25	14.15	-1	16,570	-0.01%
2019/11/07	32	14.13	0	0.00	14.15	32	16,592	0.19%
2019/11/06	33	14.50	23	14.62	14.45	10	16,521	0.06%
2019/11/04	2	14.80	0	0.00	14.60	2	16,542	0.01%
2019/11/01	7	15.00	4	15.00	14.90	3	16,438	0.02%
2019/10/31	58	15.55	47	15.68	15.35	11	16,321	0.07%
2019/10/30	2	14.55	27	14.95	15.00	-25	15,333	-0.16%
2019/10/29	16	14.69	21	14.59	14.45	-5	15,140	-0.03%
2019/10/28	14	14.89	66	14.92	14.90	-52	15,233	-0.34%
2019/10/23	0	0.00	10	14.90	14.70	-10	15,859	-0.06%
2019/10/22	0	0.00	8	14.78	14.55	-8	15,876	-0.05%
2019/10/21	5	14.70	0	0.00	14.75	5	15,823	0.03%
2019/10/17	4	14.50	0	0.00	14.55	4	15,948	0.03%
2019/10/15	2	14.60	169	14.57	14.70	-167	16,377	-1.02%	大賣/鉅額交易
2019/10/14	11	14.20	2	14.43	14.25	9	16,316	0.06%
2019/10/08	5	14.00	5	13.75	13.75	0	16,613	0.00%
2019/10/04	1	14.00	1	14.05	13.90	0	16,669	0.00%
2019/10/03	1	14.10	0	0.00	14.10	1	16,608	0.01%
2019/10/02	0	0.00	5	14.10	14.15	-5	16,566	-0.03%
2019/09/27	20	13.98	0	0.00	13.80	20	16,560	0.12%
2019/09/26	1	14.20	0	0.00	14.20	1	16,446	0.01%
2019/09/25	31	14.40	4	14.39	14.35	27	16,418	0.16%
2019/09/23	10	14.73	1	14.90	14.80	9	16,398	0.05%
2019/09/20	5	14.50	6	14.58	14.70	-1	16,339	-0.01%
2019/09/19	28	14.53	0	0.00	14.50	28	16,310	0.17%
2019/09/17	56	14.98	2	14.90	15.00	54	16,088	0.34%
2019/09/16	5	15.19	19	15.26	15.10	-14	15,838	-0.09%
2019/09/12	0	0.00	64	15.00	15.05	-64	15,112	-0.42%
2019/09/11	2	14.90	25	15.03	15.20	-23	14,883	-0.15%
2019/09/10	9	14.54	0	0.00	14.55	9	14,308	0.06%
2019/09/09	0	0.00	2	14.55	14.55	-2	14,145	-0.01%
2019/09/06	5	14.35	6	14.45	14.55	-1	13,956	-0.01%
2019/09/05	18	14.85	8	14.89	14.75	10	13,659	0.07%
2019/09/04	1	15.10	132	15.07	15.10	-131	13,004	-1.01%	大賣/鉅額交易
2019/09/03	12	14.40	30	14.45	14.45	-18	12,321	-0.15%
2019/09/02	40	14.60	5	14.63	14.80	35	11,884	0.29%
2019/08/30	26	14.23	77	14.49	14.45	-51	11,134	-0.46%
2019/08/29	33	13.23	41	13.37	13.45	-8	10,088	-0.08%
2019/08/28	0	0.00	5	13.00	12.90	-5	9,654	-0.05%
2019/08/27	1	12.90	1	12.85	12.85	0	9,632	0.00%
2019/08/26	9	12.62	0	0.00	12.75	9	9,601	0.09%
2019/08/23	1	13.25	0	0.00	13.15	1	9,533	0.01%
2019/08/22	0	0.00	12	13.45	13.50	-12	9,474	-0.13%
2019/08/21	0	0.00	21	13.02	13.15	-21	9,142	-0.23%
2019/08/19	32	12.82	30	13.02	12.80	2	9,010	0.02%
2019/08/16	47	12.90	44	12.80	12.80	3	8,950	0.03%
2019/08/15	2	12.00	107	12.80	12.90	-105	8,846	-1.19%	大賣/鉅額交易
2019/08/13	5	12.29	0	0.00	12.15	5	8,759	0.06%
2019/08/12	8	12.58	1	12.65	12.50	7	8,864	0.08%
2019/08/08	0	0.00	108	12.36	12.70	-108	8,897	-1.21%	大賣/鉅額交易
2019/08/07	0	0.00	1	12.20	12.10	-1	8,873	-0.01%
2019/08/06	3	11.97	8	11.69	12.30	-5	8,854	-0.06%
2019/08/05	108	12.06	0	0.00	11.95	108	8,779	1.23%	大買/鉅額交易
2019/08/02	160	12.44	119	12.33	12.25	41	8,777	0.47%	大買/大賣/
2019/08/01	54	12.99	8	13.31	13.05	46	8,634	0.53%
2019/07/31	109	13.20	8	13.24	13.45	101	8,513	1.19%	大買/鉅額交易
2019/07/30	8	13.52	8	13.43	13.40	0	8,395	0.00%
2019/07/29	134	14.12	8	14.11	13.85	126	8,132	1.55%	大買/鉅額交易
2019/07/26	1	13.40	4	13.50	13.50	-3	7,639	-0.04%
2019/07/25	9	13.58	5	13.50	13.40	4	7,599	0.05%
2019/07/24	11	12.88	22	12.87	12.95	-11	7,238	-0.15%
2019/07/23	1	13.40	0	0.00	13.25	1	7,257	0.01%
2019/07/22	0	0.00	5	13.24	13.60	-5	7,202	-0.07%
2019/07/19	6	13.10	5	13.00	13.05	1	7,063	0.01%
2019/07/18	6	13.28	10	13.30	13.05	-4	7,084	-0.06%
2019/07/17	20	13.20	55	13.13	13.30	-35	7,012	-0.50%
2019/07/16	10	12.55	6	12.80	12.90	4	6,618	0.06%
2019/07/15	1	12.55	104	12.56	12.65	-103	6,514	-1.58%	大賣/鉅額交易
2019/07/12	10	12.30	0	0.00	12.15	10	6,223	0.16%
2019/07/11	2	12.05	2	12.18	12.20	0	6,337	0.00%
2019/07/10	0	0.00	3	12.02	12.05	-3	6,394	-0.05%
2019/07/09	2	11.90	1	11.95	11.90	1	6,474	0.02%
2019/07/08	1	12.00	0	0.00	11.90	1	6,669	0.01%
2019/07/05	3	12.10	1	12.05	12.05	2	6,889	0.03%
2019/07/03	2	11.98	0	0.00	11.80	2	7,866	0.03%
2019/07/02	1	12.05	2	12.05	12.05	-1	8,493	-0.01%
2019/07/01	2	12.00	3	12.10	11.95	-1	8,852	-0.01%
2019/06/28	20	11.68	0	0.00	11.65	20	8,811	0.23%
2019/06/27	5	11.65	5	11.75	11.75	0	8,918	0.00%
2019/06/26	101	11.55	0	0.00	11.50	101	8,869	1.14%	大買/鉅額交易
2019/06/25	2	12.30	1	11.90	11.80	1	8,900	0.01%
2019/06/24	1	11.85	3	11.87	12.00	-2	8,807	-0.02%
2019/06/21	1	12.00	0	0.00	11.85	1	8,900	0.01%
2019/06/20	2	11.95	6	11.91	11.95	-4	8,946	-0.04%
2019/06/19	0	0.00	101	11.80	11.85	-101	9,136	-1.11%	大賣/鉅額交易
2019/06/18	1	11.40	0	0.00	11.40	1	9,141	0.01%
2019/06/12	106	11.66	0	0.00	11.65	106	9,772	1.08%	大買/鉅額交易
2019/06/11	2	11.80	111	11.89	11.90	-109	9,632	-1.13%	大賣/鉅額交易
2019/06/10	1	10.85	1	10.85	10.85	0	9,393	0.00%
2019/06/06	0	0.00	3	10.85	10.75	-3	9,403	-0.03%
2019/06/05	1	10.90	0	0.00	10.90	1	9,494	0.01%
2019/05/31	1	11.10	0	0.00	11.10	1	9,664	0.01%
2019/05/30	5	11.15	0	0.00	11.10	5	9,733	0.05%
2019/05/29	1	10.90	0	0.00	10.90	1	9,756	0.01%
2019/05/28	3	10.80	0	0.00	10.85	3	9,808	0.03%
2019/05/24	0	0.00	6	10.83	10.75	-6	10,045	-0.06%
2019/05/23	3	10.80	3	10.80	10.80	0	10,078	0.00%
2019/05/22	0	0.00	100	11.35	11.25	-100	10,184	-0.98%
2019/05/21	6	11.03	4	11.10	11.10	2	10,370	0.02%
2019/05/20	112	11.06	1	11.40	11.10	111	10,623	1.04%	大買/鉅額交易
2019/05/17	2	12.00	2	12.08	11.90	0	10,694	0.00%
2019/05/16	8	12.07	2	11.80	11.75	6	10,831	0.06%
2019/05/15	1	12.10	3	12.02	12.15	-2	11,275	-0.02%
2019/05/14	0	0.00	11	11.06	11.50	-11	11,395	-0.10%
2019/05/13	1	11.60	0	0.00	11.40	1	11,535	0.01%
2019/05/10	9	12.13	4	12.05	11.75	5	11,519	0.04%
2019/05/09	5	12.34	0	0.00	12.10	5	11,449	0.04%
2019/05/08	0	0.00	1	12.70	12.70	-1	11,407	-0.01%
2019/05/07	2	12.65	1	12.60	12.55	1	11,432	0.01%
2019/05/06	5	12.51	0	0.00	12.40	5	11,457	0.04%
2019/05/03	2	12.88	0	0.00	12.95	2	11,463	0.02%
2019/05/02	4	12.65	4	12.95	12.95	0	11,512	0.00%
2019/04/30	8	12.36	0	0.00	12.50	8	11,828	0.07%
2019/04/29	20	12.61	4	12.50	12.50	16	11,953	0.13%
2019/04/26	10	13.20	2	13.15	13.15	8	11,857	0.07%
2019/04/24	15	13.22	0	0.00	13.25	15	12,252	0.12%
2019/04/23	142	13.51	0	0.00	13.50	142	12,744	1.11%	大買/鉅額交易
2019/04/22	1	13.85	4	13.70	13.75	-3	12,720	-0.02%
2019/04/19	10	13.61	45	13.56	13.65	-35	12,811	-0.27%
2019/04/18	73	13.72	0.7	13.45	13.55	72.3	13,033	0.55%
2019/04/17	7	14.07	15	13.97	13.95	-8	13,250	-0.06%
2019/04/16	18	14.15	3	14.20	14.20	15	13,785	0.11%
2019/04/15	17	14.02	0	0.00	14.00	17	14,559	0.12%
2019/04/12	2	14.15	2	14.40	13.90	0	14,618	0.00%
2019/04/11	5	14.17	13	14.29	14.15	-8	14,573	-0.05%
2019/04/10	12	14.97	3	14.75	14.60	9	14,472	0.06%
2019/04/09	91	15.70	111	15.81	14.80	-20	14,352	-0.14%	大賣/
2019/04/08	13	14.64	76	14.73	15.30	-63	13,921	-0.45%
2019/04/03	5	13.75	139	13.91	13.95	-134	13,527	-0.99%	大賣/鉅額交易
2019/04/02	2	13.33	1	13.30	13.30	1	13,461	0.01%
2019/04/01	1	13.35	2	13.45	13.40	-1	13,529	-0.01%
2019/03/29	0	0.00	1	13.25	13.25	-1	13,551	-0.01%
2019/03/28	59	13.21	0	0.00	13.05	59	13,781	0.43%
2019/03/27	11	13.51	0	0.00	13.50	11	13,798	0.08%
2019/03/26	12	13.57	1	13.65	13.55	11	13,781	0.08%
2019/03/25	111	13.71	1	13.80	13.75	110	13,752	0.80%	大買/鉅額交易
2019/03/22	11	14.14	176	14.11	14.10	-165	13,772	-1.20%	大賣/鉅額交易
2019/03/21	32	14.45	0	0.00	14.15	32	13,846	0.23%
2019/03/20	131	14.53	51	14.33	14.30	80	13,962	0.57%	大買/
2019/03/19	3	13.85	3	13.85	13.80	0	13,686	0.00%
2019/03/18	11	13.96	28	13.99	13.85	-17	14,141	-0.12%
2019/03/15	0	0.00	5	13.76	13.75	-5	15,426	-0.03%
2019/03/14	3	13.45	0	0.00	13.45	3	15,854	0.02%
2019/03/13	1	13.45	0	0.00	13.40	1	16,657	0.01%
2019/03/11	5	13.60	27	13.60	13.60	-22	17,158	-0.13%
2019/03/08	27	13.53	0	0.00	13.60	27	17,402	0.16%
2019/03/07	3	14.02	3	14.05	13.70	0	17,504	0.00%
2019/03/06	1	14.10	5	14.10	14.05	-4	17,767	-0.02%
2019/03/05	2	14.08	100	14.30	14.00	-98	17,887	-0.55%
2019/03/04	7	13.94	6	13.92	14.20	1	17,941	0.01%
2019/02/27	126	13.84	0	0.00	13.80	126	17,987	0.70%	大買/鉅額交易
2019/02/26	5	14.27	40	14.40	14.00	-35	18,108	-0.19%
2019/02/25	30	14.03	0	0.00	14.10	30	18,196	0.16%
2019/02/22	0	0.00	3	14.05	14.05	-3	18,265	-0.02%
2019/02/21	1	13.95	4	13.96	14.00	-3	18,374	-0.02%
2019/02/20	25	14.46	10	14.40	14.20	15	18,544	0.08%
2019/02/19	4	14.64	8	14.48	14.40	-4	18,906	-0.02%
2019/02/18	8	14.43	2.3	14.18	14.10	5.7	19,488	0.03%
2019/02/15	5	14.15	5	14.55	14.10	0	19,524	0.00%
2019/02/14	2	14.35	20	14.26	14.10	-18	19,259	-0.09%
2019/02/13	7	14.01	19	14.07	13.65	-12	18,769	-0.06%
2019/02/12	3	13.90	8	13.69	13.90	-5	18,572	-0.03%
2019/02/11	4	13.30	191	13.30	13.40	-187	18,485	-1.01%	大賣/鉅額交易
2019/01/30	191	13.25	1	13.30	13.25	190	18,532	1.03%	大買/鉅額交易
2019/01/29	0	0.00	2	13.28	13.25	-2	18,576	-0.01%
2019/01/25	3	13.22	0	0.00	13.15	3	18,707	0.02%
2019/01/24	0	0.00	56	13.34	13.25	-56	18,874	-0.30%
2019/01/23	6	13.10	9	13.15	13.35	-3	18,954	-0.02%
2019/01/22	63	13.20	19	13.20	13.10	44	19,032	0.23%
2019/01/21	100	14.25	10	13.82	13.90	90	18,660	0.48%
2019/01/18	1	13.75	9	13.70	13.90	-8	18,513	-0.04%
2019/01/17	1	13.85	9	13.85	13.75	-8	18,514	-0.04%
2019/01/16	11	13.67	23	13.92	13.90	-12	18,396	-0.07%
2019/01/15	1	13.80	1	14.00	13.65	0	18,118	0.00%
2019/01/14	13	13.35	0	0.00	13.45	13	17,558	0.07%
2019/01/11	1	13.35	2	13.45	13.35	-1	17,517	-0.01%
2019/01/10	5	13.57	14	13.59	13.45	-9	17,403	-0.05%
2019/01/09	0	0.00	25	14.22	14.00	-25	17,156	-0.15%
2019/01/08	105	14.38	17	14.50	14.55	88	16,910	0.52%	大買/
2019/01/07	3	13.95	40	14.03	14.40	-37	16,250	-0.23%
2019/01/04	30	13.13	15	13.35	13.10	15	15,488	0.10%
2019/01/03	0	0.00	5	13.40	13.45	-5	15,492	-0.03%
2018/12/28	1	12.90	1	13.10	13.10	0	15,350	0.00%
2018/12/27	9	13.47	21	13.62	13.05	-12	15,497	-0.08%
2018/12/25	3	13.22	8	13.30	13.50	-5	15,415	-0.03%
2018/12/24	4	13.40	10	13.28	13.15	-6	15,171	-0.04%
2018/12/22	0	0.00	5	13.25	13.25	-5	15,044	-0.03%
2018/12/21	4	12.96	39	13.00	13.20	-35	14,973	-0.23%
2018/12/20	1	12.55	3	12.58	12.60	-2	14,911	-0.01%
2018/12/18	25	12.52	6	12.51	12.45	19	14,981	0.13%
2018/12/14	15	12.13	9	12.46	12.60	6	15,534	0.04%
2018/12/13	42	12.49	10	12.39	12.25	32	15,407	0.21%
2018/12/12	14	13.00	11	13.15	12.90	3	15,294	0.02%
2018/12/11	63	13.15	8	13.10	12.90	55	15,285	0.36%
2018/12/10	11	13.90	7	13.76	13.60	4	15,357	0.03%
2018/12/07	0	0.00	36	13.64	13.75	-36	14,342	-0.25%
2018/12/06	89	13.70	31	12.82	12.50	58	14,332	0.40%
2018/12/05	6	12.95	130	13.36	13.75	-124	14,145	-0.88%	大賣/鉅額交易
2018/12/04	0	0.00	33	13.15	13.20	-33	14,467	-0.23%
2018/12/03	0	0.00	5	12.89	12.85	-5	14,798	-0.03%
2018/11/30	16	12.36	1	12.40	12.30	15	15,372	0.10%
2018/11/29	14	12.57	21	12.36	12.10	-7	16,645	-0.04%
2018/11/28	12	12.88	18	12.79	12.80	-6	16,412	-0.04%
2018/11/27	0	0.00	2	12.75	12.90	-2	16,444	-0.01%
2018/11/26	23	12.71	15	12.83	12.55	8	16,484	0.05%
2018/11/23	4	12.35	10	12.54	12.40	-6	16,524	-0.04%
2018/11/22	12	12.63	18	12.39	12.30	-6	16,605	-0.04%
2018/11/21	5	12.90	14	13.03	13.10	-9	16,482	-0.05%
2018/11/20	19	12.87	4	13.00	12.95	15	16,511	0.09%
2018/11/19	11	13.05	18	13.04	13.15	-7	16,536	-0.04%
2018/11/16	25	12.94	48	12.95	13.00	-23	16,487	-0.14%
2018/11/15	49	12.27	97	12.37	12.50	-48	16,133	-0.30%
2018/11/14	0	0.00	107	11.08	11.85	-107	16,585	-0.65%	大賣/鉅額交易
2018/11/13	100	10.37	0	0.00	10.80	100	17,751	0.56%
2018/11/12	0	0.00	8	10.56	10.65	-8	18,723	-0.04%
2018/11/09	3	10.35	5	10.35	10.45	-2	19,500	-0.01%
2018/11/08	7	10.55	37	10.71	10.50	-30	20,407	-0.15%
2018/11/07	20	10.55	5	10.44	10.60	15	20,800	0.07%
2018/11/06	11	10.15	10	10.25	10.15	1	20,844	0.00%
2018/11/05	6	10.34	0	0.00	10.40	6	20,954	0.03%
2018/11/02	3	10.58	0	0.00	10.30	3	20,935	0.01%
2018/11/01	4	10.65	23	10.47	10.65	-19	20,773	-0.09%
2018/10/31	10	10.10	104	10.10	10.20	-94	20,560	-0.46%	大賣/
2018/10/30	29	9.76	2	9.85	9.86	27	20,460	0.13%
2018/10/29	0	0.00	1	9.10	9.10	-1	20,271	0.00%
2018/10/26	2	9.28	4	9.24	9.23	-2	20,228	-0.01%
2018/10/25	53	9.69	10	9.42	9.43	43	20,159	0.21%
2018/10/24	50	9.95	0	0.00	10.05	50	20,069	0.25%
2018/10/22	20	10.15	50	10.20	10.25	-30	19,977	-0.15%
2018/10/19	50	9.95	1	10.00	10.00	49	19,919	0.25%
2018/10/17	3	10.63	5	10.46	10.35	-2	19,788	-0.01%
2018/10/15	4	10.40	7	10.60	10.30	-3	19,541	-0.02%
2018/10/12	10	10.17	27	10.30	10.40	-17	19,446	-0.09%
2018/10/11	12	9.95	17	9.88	9.77	-5	19,307	-0.03%
2018/10/09	5	11.00	7	10.91	10.85	-2	19,114	-0.01%
2018/10/08	1	11.05	1	11.15	11.15	0	19,037	0.00%
2018/10/05	15	11.00	11	10.96	11.05	4	18,940	0.02%
2018/10/04	36	11.64	2	11.73	11.50	34	18,673	0.18%
2018/10/03	12	11.65	1	11.50	11.45	11	18,707	0.06%
2018/10/02	8	12.30	0	0.00	12.20	8	18,322	0.04%
2018/10/01	3	12.43	2	12.45	12.50	1	18,207	0.01%
2018/09/28	1	12.20	10	12.15	12.30	-9	18,148	-0.05%
2018/09/27	11	12.60	0	0.00	12.30	11	18,060	0.06%
2018/09/26	1	12.45	5	12.47	12.30	-4	17,822	-0.02%
2018/09/25	4	12.26	1	12.50	12.55	3	17,762	0.02%
2018/09/21	14	12.62	4	12.61	12.45	10	17,549	0.06%
2018/09/20	42	12.72	29	12.41	12.25	13	17,320	0.08%
2018/09/19	21	13.42	22	13.07	13.05	-1	16,795	-0.01%
2018/09/18	4	13.43	1	13.50	13.30	3	16,584	0.02%
2018/09/17	6	13.49	12	13.47	13.50	-6	16,401	-0.04%
2018/09/14	23	13.72	8	13.81	14.00	15	16,153	0.09%
2018/09/13	56	12.91	34	13.09	13.20	22	15,673	0.14%
2018/09/12	23	13.26	22	13.55	13.20	1	15,263	0.01%
2018/09/11	17	13.36	8	13.68	13.90	9	14,759	0.06%
2018/09/10	33	13.49	640	13.07	13.05	-607	14,108	-4.30%	大賣/鉅額交易
2018/09/07	6	14.71	4	14.71	14.45	2	13,489	0.01%
2018/09/06	90	14.74	14	14.82	14.70	76	12,912	0.59%
2018/09/05	154	16.07	90	15.73	15.10	64	12,083	0.53%	大買/
2018/09/04	4	16.00	7	16.02	16.05	-3	10,813	-0.03%
2018/09/03	43	16.21	6	16.05	15.65	37	10,756	0.34%
2018/08/31	31	16.56	14	16.45	16.70	17	10,728	0.16%
2018/08/30	41.3	16.30	1	16.20	16.00	40.3	10,548	0.38%
2018/08/29	200	16.10	18.4	15.95	16.10	181.6	10,415	1.74%	大買/鉅額交易
2018/08/28	121	15.26	6	15.31	15.20	115	10,336	1.11%	大買/鉅額交易
2018/08/27	100	14.70	29	15.05	15.10	71	10,217	0.69%
2018/08/24	319	15.03	13	15.22	15.05	306	10,035	3.05%	大買/鉅額交易
2018/08/23	2	15.58	129	15.63	16.00	-127	9,818	-1.29%	大賣/鉅額交易
2018/08/22	54	14.95	11	15.50	15.05	43	9,524	0.45%
2018/08/21	799	15.48	944	14.92	15.30	-145	9,321	-1.56%	大買/大賣/鉅額交易
2018/08/20	25	14.07	70	14.11	14.20	-45	7,900	-0.57%
2018/08/17	46	13.94	51	14.01	14.30	-5	6,493	-0.08%
2018/08/16	35	12.41	156	12.86	13.00	-121	5,438	-2.22%	大賣/鉅額交易
2018/08/15	27	11.97	31	12.10	12.20	-4	4,606	-0.09%
2018/08/14	5	10.75	112.1	11.01	11.25	-107.1	3,657	-2.93%	大賣/鉅額交易
2018/08/13	74	10.30	6	10.16	10.25	68	3,157	2.15%
2018/08/10	13	10.58	5	10.43	10.45	8	3,020	0.26%
2018/08/09	5	10.20	102	10.25	10.10	-97	2,813	-3.45%	大賣/
2018/08/08	1	10.10	2	10.10	10.10	-1	2,782	-0.04%
2018/08/02	10	9.80	0	0.00	9.82	10	2,798	0.36%
2018/07/30	15	9.89	0	0.00	9.80	15	2,858	0.52%
2018/07/27	0	0.00	2	9.82	9.84	-2	2,843	-0.07%
2018/07/25	2	9.48	0	0.00	9.45	2	2,808	0.07%
2018/07/24	10	9.39	0	0.00	9.45	10	2,811	0.36%
2018/07/18	0	0.00	1	9.50	9.50	-1	2,835	-0.04%
2018/07/16	1	9.50	0	0.00	9.52	1	2,839	0.04%
2018/07/12	10	9.50	0	0.00	9.44	10	2,863	0.35%
2018/07/11	20	9.64	0	0.00	9.54	20	2,865	0.70%
2018/07/06	2	9.22	0	0.00	9.25	2	2,766	0.07%
2018/07/04	3	9.55	0	0.00	9.57	3	2,734	0.11%
2018/07/02	0	0.00	30	9.91	9.88	-30	2,707	-1.11%
2018/06/28	1	9.88	2	9.75	9.76	-1	2,699	-0.04%
2018/06/27	3	9.95	20	9.98	9.93	-17	2,683	-0.63%
2018/06/26	0	0.00	2	9.93	9.98	-2	2,759	-0.07%
2018/06/25	0	0.00	28	10.06	10.05	-28	2,739	-1.02%
2018/06/21	0	0.00	20	10.10	10.05	-20	2,644	-0.76%
2018/06/19	100	10.15	0	0.00	10.20	100	2,617	3.82%
2018/06/15	0	0.00	10	10.40	10.40	-10	2,595	-0.39%
2018/06/14	0	0.00	20	10.43	10.40	-20	2,573	-0.78%
2018/06/13	0	0.00	20	10.63	10.25	-20	2,509	-0.80%
2018/06/11	0	0.00	2	10.30	10.40	-2	2,359	-0.08%
2018/06/08	0	0.00	13	10.24	10.10	-13	2,261	-0.57%
2018/06/06	0	0.00	13	9.96	9.90	-13	2,158	-0.60%
2018/06/05	20	9.93	0	0.00	9.71	20	2,141	0.93%
2018/06/04	0	0.00	5	9.57	9.56	-5	1,934	-0.26%
2018/05/31	1	9.30	0	0.00	9.33	1	1,911	0.05%
2018/05/25	0	0.00	95	9.19	9.15	-95	1,854	-5.12%
2018/05/24	10	9.17	0	0.00	9.18	10	1,863	0.54%
2018/05/23	0	9.05	0	0.00	9.12	0	1,879	0.00%
2018/05/21	2	9.12	2	9.18	9.18	0	1,896	0.00%
2018/05/18	45	9.03	0	0.00	9.03	45	1,890	2.38%
2018/05/16	6	9.10	0	0.00	9.09	6	1,946	0.31%
2018/05/15	70	9.31	0	0.00	9.21	70	1,960	3.57%
2018/05/11	0	0.00	50	9.67	9.50	-50	2,035	-2.46%
2018/04/30	10	9.45	0	0.00	9.43	10	2,008	0.50%
2018/04/24	52	9.48	0	0.00	9.48	52	2,111	2.46%
2018/04/23	2	9.90	0	0.00	9.71	2	2,117	0.09%
2018/04/19	0	0.00	2	10.00	10.00	-2	2,245	-0.09%
2018/04/18	2	9.87	0	0.00	9.83	2	2,257	0.09%
2018/04/17	15	9.83	0	0.00	9.81	15	2,340	0.64%
2018/04/12	0	0.00	5	9.95	10.00	-5	2,602	-0.19%
2018/04/11	15	9.69	0	0.00	9.72	15	2,541	0.59%
2018/04/10	0	0.00	2	9.60	9.60	-2	2,582	-0.08%
2018/03/29	0	0.00	2	9.96	9.83	-2	2,842	-0.07%
2018/03/27	0	0.00	100	9.56	9.72	-100	2,932	-3.41%
2018/03/23	100	9.40	25	9.37	9.40	75	3,587	2.09%
2018/03/21	2	9.74	0	0.00	9.77	2	3,654	0.05%
2018/03/19	2	9.82	0	0.00	9.79	2	3,730	0.05%
2018/03/13	0	0.00	5	9.89	9.85	-5	3,952	-0.13%
2018/03/12	1	9.60	0	0.00	9.60	1	3,905	0.03%
2018/03/09	0	0.00	100	9.72	9.64	-100	4,050	-2.47%
2018/03/08	0	0.00	3	9.53	9.53	-3	4,076	-0.07%
2018/03/07	1	9.66	0	0.00	9.48	1	4,227	0.02%
2018/03/01	100	9.52	0	0.00	9.54	100	4,663	2.14%
2018/02/27	0	0.00	1	9.65	9.58	-1	4,687	-0.02%
2018/02/23	2	9.48	0	0.00	9.40	2	4,775	0.04%
2018/02/21	5	9.30	50	9.30	9.32	-45	4,866	-0.92%
2018/02/12	0	0.00	1	8.73	9.06	-1	4,960	-0.02%
2018/02/09	13	8.47	0	0.00	8.60	13	4,999	0.26%
2018/02/08	50	9.08	0	0.00	9.02	50	5,019	1.00%
2018/02/07	3	9.29	100	9.26	9.20	-97	5,073	-1.91%
2018/02/06	107	9.07	0	0.00	9.05	107	5,226	2.05%	大買/鉅額交易
2018/02/05	14	9.98	0	0.00	10.00	14	5,214	0.27%
2018/01/31	0	0.00	1	10.25	10.25	-1	5,500	-0.02%
2018/01/30	0	0.00	3	10.30	10.40	-3	5,591	-0.05%
2018/01/29	1	10.25	1	10.20	10.20	0	5,741	0.00%
2018/01/26	21	10.25	0	0.00	10.20	21	6,009	0.35%
2018/01/25	16	10.21	2	10.20	10.20	14	6,146	0.23%
2018/01/22	13	10.30	50	10.35	10.20	-37	6,673	-0.55%
2018/01/18	0	0.00	2.3	10.39	10.35	-2.3	6,762	-0.03%
2018/01/17	2	10.55	0	0.00	10.45	2	6,815	0.03%
2018/01/15	0	0.00	1	10.35	10.35	-1	6,832	-0.01%
2018/01/12	4	10.41	0	0.00	10.40	4	6,802	0.06%
2018/01/11	3	10.55	0	0.00	10.45	3	6,785	0.04%
2018/01/10	2	10.65	6	10.60	10.45	-4	6,692	-0.06%
2018/01/09	0	0.00	2	10.85	10.75	-2	6,613	-0.03%
2018/01/08	9	10.89	1	11.10	10.90	8	6,553	0.12%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%
2018/01/04	1	10.60	3	10.60	10.65	-2	6,308	-0.03%
2018/01/03	1	10.70	0	0.00	10.60	1	6,260	0.02%