金像電 (2368)-國泰-桃園券商分點個股進出

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
193.0
漲跌
▼5.5
漲幅
-2.77%
成交量
12,958張
產業
上市電子零組件類股
1487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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/10	23.3	192.17	13.2	191.82	193.00	10.1	9,324	0.11%
2024/05/09	6.6	197.48	19.7	199.45	198.50	-13.1	9,180	-0.14%
2024/05/08	2.1	193.78	5	194.70	196.50	-3	9,192	-0.03%
2024/05/07	3.2	190.99	8	190.38	192.00	-4.9	9,454	-0.05%
2024/05/06	19.1	192.09	15	191.50	190.50	4.1	9,494	0.04%
2024/05/03	8.2	193.84	7	193.79	192.00	1.2	9,481	0.01%
2024/05/02	4.8	194.69	4	193.25	196.50	0.8	9,571	0.01%
2024/04/30	14.3	199.82	10.1	198.37	197.00	4.2	9,607	0.04%
2024/04/29	33.1	196.03	40.5	197.88	198.00	-7.5	9,648	-0.08%
2024/04/26	9.1	192.78	10.2	192.95	192.50	-1.1	9,791	-0.01%
2024/04/25	16.9	188.50	5.2	192.31	187.00	11.7	9,799	0.12%
2024/04/24	17.6	196.06	7.1	196.01	196.50	10.6	9,812	0.11%
2024/04/23	13.2	185.60	11.2	185.21	188.00	2	9,758	0.02%
2024/04/22	11.5	187.06	9	189.33	182.00	2.5	9,666	0.03%
2024/04/19	26.1	196.72	6.5	197.36	196.00	19.6	9,531	0.21%
2024/04/18	12.1	204.76	6	205.09	205.00	6.1	9,488	0.06%
2024/04/17	19.7	201.40	8	202.37	201.50	11.7	9,472	0.12%
2024/04/16	32.2	203.27	21.7	205.52	201.50	10.5	9,455	0.11%
2024/04/15	28.2	216.50	6.1	217.06	212.50	22	9,443	0.23%
2024/04/12	4.3	229.73	2.2	230.32	229.50	2.2	9,313	0.02%
2024/04/11	6	229.59	2.5	229.62	229.50	3.5	9,337	0.04%
2024/04/10	24.6	234.10	3	238.00	230.50	21.6	9,333	0.23%
2024/04/09	15.5	237.83	9	238.78	237.00	6.4	9,352	0.07%
2024/04/08	19.3	243.60	23	244.59	242.50	-3.8	9,345	-0.04%
2024/04/03	8.3	237.74	22.5	237.38	241.00	-14.2	9,259	-0.15%
2024/04/02	26.2	236.44	5.2	238.07	234.00	21	9,240	0.23%
2024/04/01	12.3	245.43	4	246.87	245.00	8.3	9,145	0.09%
2024/03/29	39.1	247.35	3.1	248.23	245.50	36	9,152	0.39%
2024/03/28	11.4	245.99	10	248.00	244.50	1.4	9,107	0.01%
2024/03/27	28.5	249.65	37.7	252.05	251.00	-9.2	9,052	-0.10%
2024/03/26	5.2	247.31	3.4	245.41	242.00	1.8	8,927	0.02%
2024/03/25	20.3	250.52	16.1	250.10	247.50	4.2	8,912	0.05%
2024/03/22	23	245.87	74.7	244.93	247.50	-51.7	8,866	-0.58%
2024/03/21	6.4	233.77	9.2	235.34	233.50	-2.8	8,668	-0.03%
2024/03/20	2.1	231.76	3.1	231.50	229.50	-1	8,699	-0.01%
2024/03/19	26.8	234.36	20	231.23	229.50	6.8	8,751	0.08%
2024/03/18	22.3	236.02	24	236.46	238.00	-1.7	8,684	-0.02%
2024/03/15	27.4	232.11	22.9	233.79	232.50	4.5	8,689	0.05%
2024/03/14	34.4	222.40	22.1	221.26	220.50	12.4	8,659	0.14%
2024/03/13	38.3	232.78	9.5	230.86	229.00	28.9	8,739	0.33%
2024/03/12	22.6	242.31	11.2	242.69	242.50	11.4	8,651	0.13%
2024/03/11	9.5	249.58	6	251.83	248.00	3.5	8,593	0.04%
2024/03/08	15.7	253.50	15	251.27	249.50	0.7	8,641	0.01%
2024/03/07	83.6	263.64	35	258.58	252.50	48.6	8,595	0.57%
2024/03/06	21	268.52	25	270.71	274.50	-4	8,335	-0.05%
2024/03/05	8.6	264.22	21	263.55	265.50	-12.4	8,341	-0.15%
2024/03/04	12.7	261.62	7	260.50	259.00	5.6	8,359	0.07%
2024/03/01	9	264.72	9.1	262.68	261.50	-0.1	8,322	0.00%
2024/02/29	9	253.89	9	255.50	257.00	0	8,274	0.00%
2024/02/27	19.4	253.80	14	253.93	252.50	5.4	8,255	0.06%
2024/02/26	4	261.50	4.4	261.49	261.50	-0.4	8,170	0.00%
2024/02/23	20	263.65	24.4	263.77	262.00	-4.4	8,128	-0.05%
2024/02/22	63.2	260.77	52	256.34	255.50	11.2	8,003	0.14%
2024/02/21	8.1	259.42	9	260.16	259.50	-1	7,836	-0.01%
2024/02/20	25.2	258.08	26	260.15	261.50	-0.8	7,793	-0.01%
2024/02/19	31.3	274.61	16	272.31	265.00	15.3	7,781	0.20%
2024/02/16	42.8	273.70	35	272.30	275.00	7.8	7,674	0.10%
2024/02/15	7	271.43	15.2	271.55	273.00	-8.2	7,656	-0.11%
2024/02/05	29.4	248.89	53.7	245.88	248.50	-24.3	7,528	-0.32%
2024/02/02	78.3	239.06	81.2	242.43	241.00	-2.9	7,755	-0.04%
2024/02/01	3	230.00	4.1	231.24	231.50	-1.1	7,649	-0.01%
2024/01/31	16.1	233.26	12	233.17	229.00	4.1	7,741	0.05%
2024/01/30	15.1	231.35	68.6	233.06	234.00	-53.6	7,738	-0.69%
2024/01/29	2	221.75	9	223.39	224.50	-7	7,520	-0.09%
2024/01/26	32	216.75	3	221.00	216.50	29	7,612	0.38%
2024/01/25	36.3	223.50	58.3	224.82	222.50	-22	7,651	-0.29%
2024/01/24	32.1	218.42	3	218.00	216.50	29.1	7,583	0.38%
2024/01/23	8	220.19	65.3	220.19	221.50	-57.3	7,645	-0.75%
2024/01/22	7	217.71	30.8	217.81	222.00	-23.8	7,580	-0.31%
2024/01/19	2.1	205.20	4.1	203.62	204.00	-2	7,423	-0.03%
2024/01/18	17.2	203.85	7.1	201.09	200.50	10.2	7,433	0.14%
2024/01/17	3.1	210.07	21	210.26	210.50	-17.9	7,369	-0.24%
2024/01/16	33	215.29	31	216.16	214.50	2	7,386	0.03%
2024/01/15	26.4	212.40	46.2	215.03	216.00	-19.8	7,379	-0.27%
2024/01/12	7.1	207.72	9	208.56	208.00	-2	7,425	-0.03%
2024/01/11	10.2	203.15	23	205.08	206.00	-12.8	7,457	-0.17%
2024/01/10	18	197.98	124	199.33	200.00	-106	7,509	-1.41%	大賣/鉅額交易
2024/01/09	196.2	197.55	59	197.37	195.50	137.2	7,541	1.82%	大買/鉅額交易
2024/01/08	49.2	205.37	14.1	207.17	204.50	35.2	7,519	0.47%
2024/01/05	29.3	209.18	12.1	206.30	205.50	17.2	7,562	0.23%
2024/01/04	15	215.80	6	213.67	213.00	9	7,600	0.12%
2024/01/03	18	214.58	36	215.57	218.50	-18	7,637	-0.24%
2024/01/02	8	217.63	8.4	219.17	218.00	-0.4	7,643	-0.01%
2023/12/29	2	216.25	4.1	218.00	218.00	-2.1	7,716	-0.03%
2023/12/28	14	218.07	16	216.13	214.50	-2	7,853	-0.03%
2023/12/27	6.1	214.37	11.1	216.33	217.00	-5	8,073	-0.06%
2023/12/26	15.1	213.75	15.2	214.19	215.50	0	8,392	0.00%
2023/12/25	12.6	215.06	8	217.31	213.50	4.6	8,610	0.05%
2023/12/22	34.2	215.82	42	216.00	217.00	-7.8	8,705	-0.09%
2023/12/21	12	209.79	5	210.40	210.50	7	8,828	0.08%
2023/12/20	27.5	213.19	6	213.42	213.50	21.5	9,114	0.24%
2023/12/19	10.3	213.37	3	214.17	213.50	7.3	9,164	0.08%
2023/12/18	5	215.30	3	215.17	216.00	2	9,215	0.02%
2023/12/15	15.2	215.92	2	218.00	215.50	13.2	9,288	0.14%
2023/12/14	28.2	222.01	10.2	220.98	220.00	18	9,289	0.19%
2023/12/13	5.1	223.62	10.7	224.11	223.50	-5.7	9,307	-0.06%
2023/12/12	38	221.51	34.2	219.93	219.50	3.8	9,358	0.04%
2023/12/11	46.3	227.80	41.2	222.67	220.50	5.1	9,350	0.05%
2023/12/08	64.8	237.23	55.2	239.09	238.00	9.6	9,317	0.10%
2023/12/07	10.4	227.14	13.3	226.11	224.50	-2.9	9,137	-0.03%
2023/12/06	7.3	217.40	15.5	221.52	223.50	-8.2	9,168	-0.09%
2023/12/05	20.6	215.73	11.8	213.20	212.00	8.8	9,163	0.10%
2023/12/04	12.3	228.85	7	230.71	224.00	5.3	9,137	0.06%
2023/12/01	13.3	227.27	5.1	228.10	229.50	8.2	9,393	0.09%
2023/11/30	12.1	228.08	21.4	229.63	228.00	-9.4	9,479	-0.10%
2023/11/29	11.3	224.17	17.5	224.39	225.00	-6.3	9,460	-0.07%
2023/11/28	3.9	212.96	7	215.71	217.50	-3.1	9,624	-0.03%
2023/11/27	5	214.70	6	212.42	211.50	-1	9,746	-0.01%
2023/11/24	1	216.50	7	218.07	217.50	-6	9,920	-0.06%
2023/11/23	2	216.25	5.2	219.45	215.50	-3.1	9,995	-0.03%
2023/11/22	11.1	221.54	4	222.00	221.00	7.1	10,095	0.07%
2023/11/21	11.3	226.39	8.1	225.70	225.00	3.3	10,258	0.03%
2023/11/20	5.1	223.58	20.1	222.26	223.50	-15	10,564	-0.14%
2023/11/17	9	221.44	5	222.30	221.50	4	10,825	0.04%
2023/11/16	19	221.55	13.4	221.71	220.50	5.6	10,939	0.05%
2023/11/15	50.1	231.63	28.7	230.68	229.00	21.4	10,990	0.19%
2023/11/14	26.4	231.10	53	231.89	232.00	-26.6	11,656	-0.23%
2023/11/13	15.3	220.88	14.4	218.14	217.00	0.9	12,092	0.01%
2023/11/10	45.5	225.11	66.9	222.45	220.50	-21.4	12,229	-0.18%
2023/11/09	4	207.38	16.2	210.05	215.00	-12.2	12,137	-0.10%
2023/11/08	6.2	203.63	14.2	205.15	209.00	-8	12,248	-0.07%
2023/11/07	18.4	199.22	20.1	199.73	200.00	-1.7	12,491	-0.01%
2023/11/06	6	195.33	8.3	196.66	197.50	-2.3	12,660	-0.02%
2023/11/03	15.3	189.78	20.1	190.08	189.00	-4.8	12,868	-0.04%
2023/11/02	8	182.00	13.1	183.24	184.00	-5.1	12,928	-0.04%
2023/11/01	5	175.80	4.1	175.51	177.00	0.9	13,071	0.01%
2023/10/31	7.5	182.13	12.4	178.66	176.00	-4.9	13,190	-0.04%
2023/10/30	8.1	186.75	9.1	186.94	185.50	-1	13,269	-0.01%
2023/10/27	12.7	187.24	10.4	188.27	186.50	2.3	13,444	0.02%
2023/10/26	40.6	191.92	31	189.47	187.00	9.6	13,636	0.07%
2023/10/25	9.1	201.99	6.5	201.35	200.50	2.6	13,652	0.02%
2023/10/24	20.3	198.95	30	196.58	201.50	-9.7	13,863	-0.07%
2023/10/23	13.4	193.20	10	193.50	192.50	3.3	13,959	0.02%
2023/10/20	21.8	192.07	11	191.91	192.50	10.8	14,232	0.08%
2023/10/19	15.3	197.97	15	198.37	197.50	0.3	14,457	0.00%
2023/10/18	21.1	202.63	9	203.05	198.50	12.1	14,624	0.08%
2023/10/17	21.4	212.78	14	208.68	207.50	7.4	14,675	0.05%
2023/10/16	28.1	213.07	24.2	214.85	215.00	4	14,732	0.03%
2023/10/13	9.1	220.68	11	222.86	223.00	-2	14,818	-0.01%
2023/10/12	8.4	224.43	16.1	224.63	223.50	-7.7	14,832	-0.05%
2023/10/11	19.7	222.14	15	219.47	218.00	4.7	14,997	0.03%
2023/10/06	18.1	222.31	24.2	222.91	221.00	-6.1	15,293	-0.04%
2023/10/05	22	222.02	26.4	221.58	222.50	-4.3	15,490	-0.03%
2023/10/04	16.4	218.24	12	217.17	221.00	4.4	15,730	0.03%
2023/10/03	36.1	221.08	42.5	221.81	219.00	-6.4	15,759	-0.04%
2023/10/02	66.4	226.89	61.4	222.08	215.50	4.9	15,638	0.03%
2023/09/28	36.5	218.55	53.3	219.03	219.50	-16.8	15,485	-0.11%
2023/09/27	35	207.32	37.2	208.09	211.50	-2.2	15,348	-0.01%
2023/09/26	27.1	208.92	16.5	207.55	204.00	10.5	15,546	0.07%
2023/09/25	52.3	213.82	60.7	215.01	211.00	-8.4	15,739	-0.05%
2023/09/22	3.2	192.61	11.3	197.97	201.00	-8.1	15,794	-0.05%
2023/09/21	6.3	191.41	7.1	194.00	195.00	-0.8	15,813	0.00%
2023/09/20	15.2	193.80	17	194.79	193.50	-1.8	15,888	-0.01%
2023/09/19	22.3	192.43	22.7	191.86	190.00	-0.4	15,919	0.00%
2023/09/18	42.8	194.89	28	193.23	193.00	14.8	15,947	0.09%
2023/09/15	26.1	202.70	22	203.23	203.50	4.1	15,915	0.03%
2023/09/14	21.4	198.14	27	198.72	199.50	-5.6	16,237	-0.03%
2023/09/13	27	195.79	27	193.65	194.00	0	16,324	0.00%
2023/09/12	10.1	200.55	9.2	200.28	200.00	0.9	16,419	0.01%
2023/09/11	25	201.60	25.1	199.57	199.00	-0.1	16,718	0.00%
2023/09/08	46.1	208.35	22.1	208.49	208.50	24	16,660	0.14%
2023/09/07	21.1	211.00	20	210.48	209.50	1.1	16,783	0.01%
2023/09/06	89	218.26	69.1	217.55	216.50	19.9	16,895	0.12%
2023/09/05	11.1	208.43	13.5	208.21	208.00	-2.4	16,863	-0.01%
2023/09/04	16.2	203.57	19.2	204.92	206.00	-2.9	16,963	-0.02%
2023/09/01	34.6	205.73	25.3	203.54	201.00	9.4	17,167	0.05%
2023/08/31	18.1	211.53	22.4	212.77	215.50	-4.4	17,119	-0.03%
2023/08/30	55.1	207.69	53.2	209.18	208.50	1.9	17,335	0.01%
2023/08/29	14.1	203.74	13.2	200.73	201.00	0.9	17,494	0.01%
2023/08/28	22	203.88	17.7	202.96	202.00	4.3	17,497	0.02%
2023/08/25	15.3	207.44	16.3	206.46	207.00	-1	17,578	-0.01%
2023/08/24	37.5	218.28	41.3	219.65	216.50	-3.9	17,675	-0.02%
2023/08/23	34.2	207.01	38.6	207.22	209.00	-4.5	17,478	-0.03%
2023/08/22	13	204.65	14	203.86	201.50	-1	17,694	-0.01%
2023/08/21	18.1	202.74	20.4	203.27	201.50	-2.3	18,190	-0.01%
2023/08/18	137.9	207.67	129.1	208.06	203.50	8.8	18,218	0.05%	大買/大賣/
2023/08/17	76.5	198.30	105	199.32	206.50	-28.6	17,771	-0.16%	大賣/
2023/08/16	31.9	181.79	33.5	183.85	188.00	-1.6	17,637	-0.01%
2023/08/15	30.9	180.75	33.2	180.67	180.00	-2.3	18,217	-0.01%
2023/08/14	14.3	175.77	4	174.88	173.50	10.3	18,299	0.06%
2023/08/11	34.5	175.41	50.4	176.26	178.50	-15.9	18,279	-0.09%
2023/08/10	26.3	168.73	26.1	167.13	166.50	0.2	18,003	0.00%
2023/08/09	47.1	177.82	44.3	178.20	179.00	2.9	17,778	0.02%
2023/08/08	36.2	170.07	39.1	169.54	172.00	-2.9	17,596	-0.02%
2023/08/07	38.9	166.62	35.2	166.86	168.00	3.7	17,423	0.02%
2023/08/04	21.2	157.54	21.2	157.95	158.50	0	17,245	0.00%
2023/08/02	13	160.49	17.2	160.95	157.50	-4.2	17,111	-0.02%
2023/08/01	18.2	166.18	27.1	165.35	165.00	-8.9	16,979	-0.05%
2023/07/31	28.6	174.83	52	175.45	169.50	-23.4	16,856	-0.14%
2023/07/28	36.4	176.89	31.5	177.90	178.50	4.9	16,700	0.03%
2023/07/27	31.4	179.30	28	179.64	176.00	3.4	16,663	0.02%
2023/07/26	32.6	176.88	125	174.64	174.50	-92.4	16,436	-0.56%	大賣/
2023/07/25	123.1	185.94	37	184.55	177.00	86.1	16,360	0.53%	大買/
2023/07/24	73.5	185.09	90.2	186.68	188.50	-16.7	16,090	-0.10%
2023/07/21	34.4	176.23	43.6	178.47	181.00	-9.1	15,856	-0.06%
2023/07/20	25.1	172.07	25	174.90	175.50	0.1	15,743	0.00%
2023/07/19	72.3	175.25	32.1	173.27	171.50	40.2	15,678	0.26%
2023/07/18	119.1	179.41	90.5	178.03	178.00	28.6	15,619	0.18%	大買/
2023/07/17	17	178.29	8.3	176.96	176.50	8.7	15,444	0.06%
2023/07/14	93.4	180.58	84.3	178.27	182.00	9.1	15,399	0.06%
2023/07/13	39.2	181.64	37.4	182.66	180.00	1.8	15,223	0.01%
2023/07/12	46.2	168.39	48.9	167.78	170.00	-2.7	15,013	-0.02%
2023/07/11	41	160.18	49.1	161.61	163.50	-8.1	14,816	-0.05%
2023/07/10	13.5	151.98	17.3	153.15	155.00	-3.8	14,581	-0.03%
2023/07/07	31.1	150.04	20	148.78	148.50	11.1	14,598	0.08%
2023/07/06	19.2	150.21	24	149.46	149.00	-4.9	14,706	-0.03%
2023/07/05	12	155.21	4	155.13	154.50	8	14,620	0.05%
2023/07/04	97	153.72	96.6	156.75	155.50	0.4	14,613	0.00%
2023/07/03	68.1	150.27	58.1	151.85	153.00	10	14,426	0.07%
2023/06/30	21.6	143.53	70.4	145.03	146.00	-48.8	14,134	-0.35%
2023/06/29	6.2	138.89	14	138.71	139.00	-7.8	13,829	-0.06%
2023/06/28	23.5	138.71	20.1	138.30	138.00	3.3	13,872	0.02%
2023/06/27	7	135.57	3.3	134.80	135.00	3.7	13,928	0.03%
2023/06/26	17	138.76	12	139.17	138.50	5	13,986	0.04%
2023/06/21	8	142.56	15.2	143.25	142.00	-7.2	13,981	-0.05%
2023/06/20	53.4	144.10	45.2	140.54	142.00	8.2	14,126	0.06%
2023/06/19	5.2	138.90	2.3	139.61	140.00	2.9	14,288	0.02%
2023/06/16	5.1	140.97	18	141.61	139.50	-12.9	14,268	-0.09%
2023/06/15	27.1	137.52	22.2	139.04	138.00	4.9	14,089	0.03%
2023/06/14	18	135.06	23	135.48	134.50	-5	13,778	-0.04%
2023/06/13	7	136.14	9.1	136.18	136.00	-2.1	13,742	-0.02%
2023/06/12	57.3	135.70	12	135.25	135.00	45.3	13,569	0.33%
2023/06/09	33.6	138.74	27.2	139.31	139.00	6.4	13,416	0.05%
2023/06/08	29.2	135.02	26.3	134.67	133.00	2.8	13,188	0.02%
2023/06/07	25.5	135.64	34.3	135.53	134.50	-8.8	13,041	-0.07%
2023/06/06	16	130.53	8	130.19	130.00	8	13,003	0.06%
2023/06/05	35.2	130.78	29.4	132.46	133.00	5.8	12,873	0.04%
2023/06/02	34.1	127.79	143.1	127.97	128.00	-109	12,646	-0.86%	大賣/鉅額交易
2023/06/01	15	123.57	19.2	123.24	125.00	-4.2	12,322	-0.03%
2023/05/31	132.1	122.83	23	122.63	122.00	109.1	12,268	0.89%	大買/鉅額交易
2023/05/30	59.5	123.44	68	123.88	125.00	-8.5	12,147	-0.07%
2023/05/29	82.2	121.65	63	119.93	121.50	19.2	12,068	0.16%
2023/05/26	46.4	125.30	32.2	123.69	121.50	14.2	12,263	0.12%
2023/05/25	68.3	117.83	105.5	119.43	122.50	-37.3	11,877	-0.31%	大賣/
2023/05/24	28	109.55	13	109.50	111.50	15	11,324	0.13%
2023/05/23	52.4	112.24	39.2	111.86	110.50	13.2	11,271	0.12%
2023/05/22	76	115.48	71.3	114.14	113.50	4.7	11,155	0.04%
2023/05/19	61	110.20	79.9	111.51	113.50	-18.9	10,654	-0.18%
2023/05/18	34.5	101.02	57.4	101.70	103.50	-22.9	9,916	-0.23%
2023/05/17	12	95.46	25	95.66	97.90	-13	9,528	-0.14%
2023/05/16	38.6	96.48	28	95.25	95.10	10.6	9,364	0.11%
2023/05/15	5	95.90	5	95.20	96.70	0	9,348	0.00%
2023/05/12	32.4	93.25	33	93.31	95.50	-0.6	9,433	-0.01%
2023/05/11	6.1	95.58	4	95.98	95.00	2.1	9,485	0.02%
2023/05/10	24.1	96.72	19	96.16	96.20	5.1	9,558	0.05%
2023/05/09	5.1	97.84	8	97.76	97.30	-2.9	9,660	-0.03%
2023/05/08	33.4	98.32	14.1	97.45	97.20	19.3	9,808	0.20%
2023/05/05	31.5	97.28	30	98.19	98.10	1.5	9,896	0.02%
2023/05/04	11.6	96.43	8	95.83	96.70	3.6	10,067	0.04%
2023/05/03	19	97.57	17	97.11	96.70	2	10,151	0.02%
2023/05/02	16.2	98.38	12	98.43	98.20	4.2	10,195	0.04%
2023/04/28	25.2	99.42	21	98.67	98.60	4.2	10,223	0.04%
2023/04/27	23.1	97.98	21	97.76	98.50	2.1	10,153	0.02%
2023/04/26	4.1	97.21	5	96.22	98.40	-0.9	10,172	-0.01%
2023/04/25	17.1	98.23	11	97.02	96.40	6.1	10,097	0.06%
2023/04/24	7	99.46	10	101.40	101.50	-3	10,049	-0.03%
2023/04/21	24	98.74	22	98.93	98.20	2	10,022	0.02%
2023/04/20	8.6	100.12	9	100.00	100.00	-0.4	10,003	0.00%
2023/04/19	3.1	101.66	6.6	102.42	101.50	-3.5	10,094	-0.04%
2023/04/18	5.3	101.39	3	101.17	101.50	2.3	10,103	0.02%
2023/04/17	14.1	102.89	20.3	103.03	102.50	-6.2	10,135	-0.06%
2023/04/14	31.1	101.16	27	101.86	99.20	4.1	10,082	0.04%
2023/04/13	20	99.97	16.1	100.18	99.30	3.9	10,044	0.04%
2023/04/12	9	103.44	7	103.50	102.50	2	9,937	0.02%
2023/04/11	36.3	101.32	42.6	103.76	103.00	-6.3	9,756	-0.06%
2023/04/10	13	96.28	22	98.15	98.80	-9	9,568	-0.09%
2023/04/07	35.1	95.09	37	95.20	95.30	-1.9	9,463	-0.02%
2023/04/06	39	94.72	27	94.47	94.10	12	9,350	0.13%
2023/03/31	25.2	98.50	22	97.64	97.30	3.2	9,237	0.03%
2023/03/30	21	97.75	29.4	97.77	97.80	-8.4	9,224	-0.09%
2023/03/29	59.3	97.87	57	96.95	96.70	2.3	9,142	0.02%
2023/03/28	41	97.60	43	97.83	97.70	-2	9,014	-0.02%
2023/03/27	12	96.11	27	95.84	98.00	-15	8,784	-0.17%
2023/03/24	25	93.54	30.3	93.96	94.00	-5.2	8,744	-0.06%
2023/03/23	45	94.51	43.2	94.53	93.20	1.8	8,620	0.02%
2023/03/22	67	95.01	110.7	95.63	95.40	-43.6	8,401	-0.52%	大賣/
2023/03/21	18	91.47	32.9	92.27	92.50	-14.9	7,819	-0.19%
2023/03/20	2.1	89.93	13	89.74	90.20	-10.9	7,651	-0.14%
2023/03/17	8	89.09	3.2	88.88	89.50	4.8	7,608	0.06%
2023/03/16	3	87.86	1.1	86.71	86.80	1.9	7,566	0.03%
2023/03/15	3	88.90	0	0.00	88.20	3	7,605	0.04%
2023/03/14	2.1	89.09	2	89.25	88.10	0.1	7,634	0.00%
2023/03/13	4.1	88.63	3	88.13	89.30	1.1	7,659	0.01%
2023/03/10	9.3	87.74	1.3	87.68	87.70	8.1	7,646	0.11%
2023/03/09	57.1	89.44	27.5	89.39	89.40	29.6	7,705	0.38%
2023/03/08	15.1	92.72	6	92.85	92.50	9.1	7,507	0.12%
2023/03/07	7	92.27	21.9	92.77	93.00	-14.9	7,641	-0.19%
2023/03/06	9	91.11	3	91.13	90.90	6	7,540	0.08%
2023/03/03	25	90.70	31	90.60	90.40	-6	7,685	-0.08%
2023/03/02	5.4	89.80	0	0.00	89.90	5.4	7,714	0.07%
2023/03/01	24	91.60	26	91.62	90.80	-2	7,713	-0.03%
2023/02/24	18.1	91.48	59.1	91.24	92.10	-41.1	7,631	-0.54%
2023/02/23	0.1	88.85	25.3	88.87	89.00	-25.2	7,430	-0.34%
2023/02/22	22	86.73	7	87.03	87.10	15	7,565	0.20%
2023/02/21	24	89.12	25.1	89.29	88.60	-1.1	7,570	-0.01%
2023/02/20	20	88.84	39.7	89.38	88.50	-19.6	7,537	-0.26%
2023/02/17	10	86.98	8	86.91	87.70	2	7,443	0.03%
2023/02/16	16	87.86	9.2	88.03	88.10	6.8	7,570	0.09%
2023/02/15	5	86.82	2	87.10	87.10	3	7,865	0.04%
2023/02/14	5	86.86	5	86.88	86.50	0	8,028	0.00%
2023/02/13	4	85.98	3.1	85.65	86.50	0.9	8,196	0.01%
2023/02/10	16.9	85.90	0	0.00	85.10	16.9	8,434	0.20%
2023/02/09	20.3	86.57	4	86.88	86.90	16.3	8,363	0.19%
2023/02/08	21.6	87.99	17	87.53	87.80	4.6	8,250	0.06%
2023/02/07	31.2	87.89	1	88.01	88.00	30.2	8,254	0.37%
2023/02/06	18	90.06	15.2	91.10	89.50	2.8	8,203	0.03%
2023/02/03	18	93.24	16.1	93.27	93.40	2	8,194	0.02%
2023/02/02	19	91.80	20	92.05	93.50	-1	8,215	-0.01%
2023/02/01	20.1	88.87	54.2	89.27	89.10	-34	8,135	-0.42%
2023/01/31	42.7	86.92	3	86.77	87.30	39.7	8,206	0.48%
2023/01/30	2.2	88.42	0	0.00	88.00	2.2	8,258	0.03%
2023/01/17	5.3	87.88	3	88.37	88.00	2.3	8,342	0.03%
2023/01/16	15.1	88.57	10.8	88.50	88.70	4.3	8,462	0.05%
2023/01/13	1	89.30	3	88.87	89.30	-2	8,529	-0.02%
2023/01/12	23	89.08	16	89.13	88.60	7	8,742	0.08%
2023/01/11	8.1	92.41	13	92.15	90.90	-4.9	8,825	-0.06%
2023/01/10	14	92.03	9	91.66	91.80	5	8,935	0.06%
2023/01/09	18	90.27	49.6	89.88	91.00	-31.6	9,201	-0.34%
2023/01/06	14	87.37	54	86.98	87.20	-40	9,460	-0.42%
2023/01/05	36.1	85.84	9	86.16	85.20	27.1	9,816	0.28%
2023/01/04	41.2	87.45	0	0.00	87.00	41.2	9,979	0.41%
2023/01/03	8	88.05	42.1	88.37	89.20	-34.1	10,081	-0.34%
2022/12/30	4.1	87.56	8	88.29	86.80	-3.9	10,259	-0.04%
2022/12/29	3	85.93	4.2	85.48	87.00	-1.2	10,578	-0.01%
2022/12/28	38.6	87.04	19	87.40	85.80	19.6	10,960	0.18%
2022/12/27	5	89.48	5	89.88	89.70	0	11,165	0.00%
2022/12/26	0	89.40	0	0.00	89.00	0	11,494	0.00%
2022/12/23	6.2	87.20	0	0.00	88.40	6.2	11,992	0.05%
2022/12/22	26.2	89.14	1	89.20	89.40	25.2	12,229	0.21%
2022/12/21	13.1	92.23	12.1	91.57	90.20	1	12,393	0.01%
2022/12/20	1	94.80	1	95.30	91.80	0	12,656	0.00%
2022/12/19	2	95.30	1	94.80	95.10	1	12,955	0.01%
2022/12/16	10.1	93.45	9	93.76	95.70	1.1	13,483	0.01%
2022/12/15	3	96.70	57	96.61	96.60	-54	13,535	-0.40%
2022/12/14	28.3	96.13	1.1	96.23	97.00	27.2	13,841	0.20%
2022/12/13	5.2	96.08	5	96.20	95.00	0.2	14,007	0.00%
2022/12/12	2.1	95.35	0	0.00	95.50	2.1	14,126	0.01%
2022/12/09	10.1	96.30	10	95.50	95.50	0.1	14,169	0.00%
2022/12/08	2.1	94.87	1	95.00	95.20	1.1	14,202	0.01%
2022/12/07	7	95.86	8	95.41	95.50	-1	14,220	-0.01%
2022/12/06	1	98.60	5	98.30	97.90	-4	14,235	-0.03%
2022/12/05	37	100.76	2.2	99.38	98.30	34.8	14,275	0.24%
2022/12/02	14.1	99.66	11	99.60	99.10	3.1	14,301	0.02%
2022/12/01	22	99.27	36	100.32	100.50	-14	14,353	-0.10%
2022/11/30	8.2	97.79	8	97.64	97.50	0.2	14,355	0.00%
2022/11/29	69.1	100.51	83	97.87	97.50	-13.9	14,502	-0.10%
2022/11/28	41	101.05	54	102.45	102.50	-13	14,402	-0.09%
2022/11/25	81	101.05	39	100.02	100.00	42	14,421	0.29%
2022/11/24	22.1	99.89	28	100.47	100.50	-6	14,483	-0.04%
2022/11/23	10.1	98.50	19.9	98.41	98.70	-9.9	14,507	-0.07%
2022/11/22	11	97.09	7	96.86	97.10	4	14,530	0.03%
2022/11/21	57	98.95	54.3	99.75	98.50	2.7	14,571	0.02%
2022/11/18	15	100.39	16	100.14	97.10	-1	14,534	-0.01%
2022/11/17	11	97.99	14	97.74	98.70	-3	14,434	-0.02%
2022/11/16	20	96.74	25	96.96	96.80	-5	14,513	-0.03%
2022/11/15	8	96.51	3	96.30	95.60	5	14,608	0.03%
2022/11/14	26	96.13	36.3	97.56	97.30	-10.3	14,948	-0.07%
2022/11/11	96	97.44	90.3	94.84	94.00	5.7	15,166	0.04%
2022/11/10	10	93.08	15.3	93.40	94.00	-5.3	15,028	-0.04%
2022/11/09	68	91.16	94.1	91.77	92.00	-26.1	15,278	-0.17%
2022/11/08	56	91.20	70.2	90.86	89.20	-14.2	15,431	-0.09%
2022/11/07	35	89.26	14	88.62	87.60	21	15,185	0.14%
2022/11/04	7	86.73	37.1	87.86	88.10	-30.1	15,145	-0.20%
2022/11/03	32.2	87.77	22	87.57	87.80	10.2	15,102	0.07%
2022/11/02	11	87.40	49.3	87.89	88.20	-38.3	15,053	-0.25%
2022/11/01	89.2	86.81	35.1	85.97	86.50	54.1	15,093	0.36%
2022/10/31	22	85.01	35	84.55	85.60	-13	14,949	-0.09%
2022/10/28	21.1	82.50	36	81.71	82.10	-15	14,853	-0.10%
2022/10/27	69	79.61	63	80.13	81.50	6	14,807	0.04%
2022/10/26	16	77.45	13	77.46	76.90	3	14,684	0.02%
2022/10/25	15.1	79.00	11	78.91	78.40	4.1	14,672	0.03%
2022/10/24	78.1	81.41	76	80.20	80.00	2.1	14,785	0.01%
2022/10/21	12	81.10	11.1	81.07	79.90	1	14,848	0.01%
2022/10/20	40.2	81.02	27	81.14	82.30	13.2	14,883	0.09%
2022/10/19	27	84.10	37	84.19	83.00	-10	14,935	-0.07%
2022/10/18	34.3	84.42	33	83.68	83.00	1.3	15,190	0.01%
2022/10/17	46.2	84.32	51	85.18	84.60	-4.8	15,263	-0.03%
2022/10/14	105	91.49	80	90.00	88.00	25	15,056	0.17%	大買/
2022/10/13	79.4	90.33	85	90.27	88.80	-5.6	14,846	-0.04%
2022/10/12	27	87.05	37.2	87.58	90.50	-10.2	14,838	-0.07%
2022/10/11	45.2	85.91	65	85.88	85.10	-19.8	15,139	-0.13%
2022/10/07	61	94.41	50.9	94.36	91.50	10.1	15,242	0.07%
2022/10/06	83.1	95.38	73.9	95.38	94.80	9.2	15,505	0.06%
2022/10/05	65.3	94.87	57	94.90	94.60	8.3	15,616	0.05%
2022/10/04	57.1	93.97	47	94.54	92.90	10.1	15,765	0.06%
2022/10/03	69	93.59	75.1	94.31	93.80	-6.1	15,903	-0.04%
2022/09/30	52.5	89.84	54.4	90.10	92.80	-1.9	15,691	-0.01%
2022/09/29	42.5	88.83	41	88.45	86.00	1.5	15,337	0.01%
2022/09/28	18	91.32	13.3	91.16	89.20	4.7	15,337	0.03%
2022/09/27	50.1	94.96	39	96.77	94.00	11.1	15,426	0.07%
2022/09/26	22.2	97.42	35.6	96.89	97.00	-13.4	15,254	-0.09%
2022/09/23	62.3	99.43	70.2	99.49	102.00	-7.9	15,044	-0.05%
2022/09/22	34.1	93.48	32.2	93.91	95.00	1.9	14,706	0.01%
2022/09/21	24	91.33	30.8	91.84	93.70	-6.8	14,786	-0.05%
2022/09/20	16	90.53	13.7	90.78	91.10	2.3	14,894	0.02%
2022/09/19	37.5	89.48	35.4	89.53	88.10	2.1	15,034	0.01%
2022/09/06	4.1	78.25	5.1	79.00	77.70	-1	15,220	-0.01%
2022/09/05	3.1	79.15	2	79.40	78.60	1.1	15,777	0.01%
2022/09/02	4	80.88	1.4	81.94	80.10	2.6	16,650	0.02%
2022/09/01	12.5	81.53	9	81.91	81.00	3.5	17,967	0.02%
2022/08/31	5	83.02	8	83.41	83.60	-3	18,273	-0.02%
2022/08/30	21	82.10	13.7	82.37	82.10	7.3	18,237	0.04%
2022/08/29	13.1	80.33	10	80.98	80.50	3.1	18,158	0.02%
2022/08/26	7.2	83.42	14	83.43	83.40	-6.8	18,113	-0.04%
2022/08/25	30	83.70	34.6	83.90	83.80	-4.6	18,032	-0.03%
2022/08/24	22.1	81.19	4.3	81.55	80.30	17.8	17,975	0.10%
2022/08/23	11	81.75	11	82.15	82.30	0	18,000	0.00%
2022/08/22	33.1	84.40	32	84.64	82.10	1	18,094	0.01%
2022/08/19	13	83.45	5	83.48	83.10	8	18,040	0.04%
2022/08/18	3	81.33	9.5	82.01	83.00	-6.5	18,263	-0.04%
2022/08/17	18.5	82.49	19	82.73	82.70	-0.5	18,257	0.00%
2022/08/16	4.1	81.76	16.8	81.98	82.30	-12.8	18,279	-0.07%
2022/08/15	32	80.52	34.1	80.37	80.50	-2.1	18,163	-0.01%
2022/08/12	35	79.25	33	79.76	78.60	2	18,131	0.01%
2022/08/11	22.2	79.86	16.5	79.64	79.00	5.7	18,111	0.03%
2022/08/10	42.3	78.70	48.1	78.72	79.30	-5.9	18,135	-0.03%
2022/08/09	42.2	76.87	49	76.87	77.50	-6.8	17,820	-0.04%
2022/08/08	21.1	71.26	27	72.55	73.90	-5.9	17,699	-0.03%
2022/08/05	54.1	71.59	47	71.87	72.00	7.1	17,868	0.04%
2022/08/04	40.6	74.11	24.4	74.64	72.00	16.2	17,561	0.09%
2022/08/03	15.1	80.98	3	80.10	79.90	12.1	17,371	0.07%
2022/08/02	2	80.40	8	79.99	80.40	-6	17,544	-0.03%
2022/08/01	4.1	80.71	3	81.10	81.10	1.1	17,685	0.01%
2022/07/29	7.4	82.02	11.2	82.19	81.30	-3.8	17,828	-0.02%
2022/07/28	18.2	81.33	17.3	81.14	81.30	0.9	18,013	0.00%
2022/07/27	16	81.11	15.4	80.92	82.00	0.6	17,969	0.00%
2022/07/26	7.1	81.22	13	80.87	80.60	-5.9	17,962	-0.03%
2022/07/25	8.5	83.61	8	83.59	82.00	0.5	18,124	0.00%
2022/07/22	7	83.33	11.9	83.44	83.20	-4.9	18,249	-0.03%
2022/07/21	29.5	82.83	38	82.36	82.70	-8.5	18,378	-0.05%
2022/07/20	20.1	82.56	54.4	82.60	82.00	-34.3	18,350	-0.19%
2022/07/19	62	79.90	40	79.77	79.30	22	18,343	0.12%
2022/07/18	17.7	78.40	18	78.41	78.60	-0.4	18,432	0.00%
2022/07/15	54.6	78.38	45	78.33	78.10	9.6	18,611	0.05%
2022/07/14	29.5	75.56	50.1	75.72	78.00	-20.6	18,439	-0.11%
2022/07/13	15	73.95	45	73.68	72.80	-30	18,099	-0.17%
2022/07/12	14	70.51	12	70.47	69.30	2	17,954	0.01%
2022/07/11	5	71.80	8.4	72.41	73.00	-3.4	17,971	-0.02%
2022/07/08	66.1	71.48	64	70.76	72.00	2.1	17,874	0.01%
2022/07/07	64.4	68.06	58	68.62	69.60	6.4	17,515	0.04%
2022/07/06	25	66.79	34.2	66.97	67.80	-9.2	17,041	-0.05%
2022/07/05	115.4	66.85	100.1	66.66	66.70	15.3	16,886	0.09%	大買/
2022/07/04	85	66.45	82	66.95	67.80	3	16,571	0.02%
2022/07/01	125.5	72.51	92	72.38	68.50	33.5	16,229	0.21%	大買/
2022/06/30	99.3	79.05	60	77.86	76.10	39.3	15,884	0.25%
2022/06/29	3	84.37	18	84.79	84.50	-15	15,899	-0.09%
2022/06/28	20	85.73	47	84.95	84.50	-27	15,979	-0.17%
2022/06/27	30.2	85.07	27.2	84.99	85.50	3.1	16,184	0.02%
2022/06/24	71	84.00	41.2	84.23	83.00	29.8	16,060	0.19%
2022/06/23	7	80.77	10	80.41	79.50	-3	15,859	-0.02%
2022/06/22	7	79.64	23	79.01	78.60	-16	15,933	-0.10%
2022/06/21	31.1	79.82	12	79.83	80.90	19.1	15,950	0.12%
2022/06/20	33.2	79.72	26.1	79.31	78.00	7.2	16,223	0.04%
2022/06/17	77.3	79.66	76	79.90	79.70	1.3	16,427	0.01%
2022/06/16	24	86.83	25.2	86.19	83.10	-1.2	16,176	-0.01%
2022/06/15	42.1	89.36	49	89.21	87.60	-6.9	16,094	-0.04%
2022/06/14	74.2	90.45	99	90.15	91.00	-24.8	15,995	-0.16%
2022/06/13	94	93.00	86	93.06	93.70	8	15,559	0.05%
2022/06/10	147	89.32	192.3	89.33	92.90	-45.3	14,723	-0.31%	大買/大賣/
2022/06/09	34.2	82.74	77.8	83.27	84.50	-43.6	13,433	-0.32%
2022/06/08	4.2	79.91	2	79.50	79.80	2.2	13,093	0.02%
2022/06/07	1	79.80	1.2	80.18	80.30	-0.2	13,185	0.00%
2022/06/06	14.5	80.64	6	79.75	79.70	8.5	13,305	0.06%
2022/06/02	9	81.19	12	81.53	81.10	-3	13,452	-0.02%
2022/06/01	26.1	82.48	14	82.10	81.00	12.1	13,610	0.09%
2022/05/31	12	81.00	14.1	81.29	81.30	-2.1	13,574	-0.02%
2022/05/30	17	79.39	22.1	80.32	80.90	-5.1	13,569	-0.04%
2022/05/27	12	77.06	15.6	77.59	77.60	-3.6	13,579	-0.03%
2022/05/26	58.3	78.20	38	77.61	76.10	20.3	13,660	0.15%
2022/05/25	16.5	79.64	5.2	79.87	79.80	11.3	13,603	0.08%
2022/05/24	20	80.31	4.3	80.82	79.40	15.8	13,724	0.11%
2022/05/23	7	82.47	7.7	82.62	81.90	-0.7	13,716	-0.01%
2022/05/20	22.1	82.35	8	82.59	81.60	14.1	13,890	0.10%
2022/05/19	71.3	83.16	65	82.84	82.60	6.3	14,125	0.04%
2022/05/18	34.5	87.11	33.1	87.00	85.40	1.4	14,076	0.01%
2022/05/17	14	85.45	19	85.54	87.10	-5	14,059	-0.04%
2022/05/16	39	87.15	56.3	87.14	86.10	-17.3	14,156	-0.12%
2022/05/13	47	85.47	58	85.59	85.50	-11	14,000	-0.08%
2022/05/12	18	83.10	24	83.07	82.20	-6	13,723	-0.04%
2022/05/11	22	82.46	25.1	82.61	82.20	-3.1	13,722	-0.02%
2022/05/10	30.1	81.30	7	81.11	82.00	23.1	13,907	0.17%
2022/05/09	17	82.52	28.1	82.80	83.50	-11	13,933	-0.08%
2022/05/06	24.3	82.13	12	82.08	81.80	12.3	14,152	0.09%
2022/05/05	37.1	85.77	43.1	86.45	85.00	-6	14,313	-0.04%
2022/05/04	3.1	84.20	8	84.84	84.70	-4.9	14,319	-0.03%
2022/05/03	15	83.75	18	83.70	83.60	-3	14,642	-0.02%
2022/04/29	41.3	85.27	40	84.74	83.00	1.3	14,949	0.01%
2022/04/28	27	82.96	28.2	83.95	84.40	-1.2	15,188	-0.01%
2022/04/27	23	80.61	29	80.20	82.20	-6	15,409	-0.04%
2022/04/26	16	79.33	10	79.27	78.90	6	15,952	0.04%
2022/04/25	18	80.05	3.1	80.21	78.20	14.9	17,592	0.08%
2022/04/22	27.5	84.97	19	84.10	83.20	8.5	18,309	0.05%
2022/04/21	28.5	87.24	46.3	87.78	88.60	-17.8	18,150	-0.10%
2022/04/20	17	83.43	22	83.57	83.90	-5	17,843	-0.03%
2022/04/19	10	81.53	8	81.54	81.90	2	17,777	0.01%
2022/04/18	11	79.27	16.2	79.21	79.00	-5.2	17,769	-0.03%
2022/04/15	16.8	81.34	16	81.08	80.40	0.8	17,699	0.00%
2022/04/14	3.5	84.20	5	83.42	84.70	-1.5	17,725	-0.01%
2022/04/13	8.2	81.25	8	81.98	82.70	0.2	17,740	0.00%
2022/04/12	14	81.54	6	81.08	81.50	8	17,866	0.04%
2022/04/11	18.1	80.74	6	81.17	80.60	12.1	18,185	0.07%
2022/04/08	35	85.86	42.1	85.48	84.30	-7.1	18,338	-0.04%
2022/04/07	20.1	85.48	27	84.64	83.70	-6.9	18,264	-0.04%
2022/04/06	22	87.83	12.1	87.35	86.50	9.9	18,269	0.05%
2022/04/01	56	89.21	69.5	88.88	88.10	-13.5	18,349	-0.07%
2022/03/31	35	86.96	26.5	86.07	85.00	8.5	18,987	0.04%
2022/03/30	17	86.91	25.6	87.53	87.50	-8.6	19,497	-0.04%
2022/03/29	2	85.25	4	85.13	84.90	-2	19,574	-0.01%
2022/03/28	0.5	83.40	1	84.50	84.10	-0.5	19,911	0.00%
2022/03/25	46.4	84.74	27.3	84.20	84.30	19.1	20,157	0.09%
2022/03/24	26	84.33	31.2	83.95	84.60	-5.2	19,981	-0.03%
2022/03/23	75	84.39	85.3	84.07	84.00	-10.4	19,952	-0.05%
2022/03/22	22.9	82.24	45.8	82.06	83.20	-23	19,614	-0.12%
2022/03/21	35	81.21	55.2	81.32	81.10	-20.2	19,165	-0.11%
2022/03/18	19.5	79.47	31.2	79.16	80.20	-11.7	19,076	-0.06%
2022/03/17	4	74.58	11	75.45	78.00	-7	18,924	-0.04%
2022/03/16	12.1	72.83	8.5	73.81	72.70	3.6	18,806	0.02%
2022/03/15	7.1	74.06	4.1	74.14	73.70	3	19,070	0.02%
2022/03/14	8.1	76.66	3	76.76	76.20	5	19,058	0.03%
2022/03/11	21.1	77.39	11.1	77.44	77.50	10	19,096	0.05%
2022/03/10	6	77.57	7	77.59	77.40	-1	19,112	-0.01%
2022/03/09	56.2	74.34	51	73.99	74.50	5.2	19,083	0.03%
2022/03/08	58.3	75.60	61	75.82	73.00	-2.7	19,352	-0.01%
2022/03/07	19.4	76.07	5	76.10	75.90	14.4	19,490	0.07%
2022/03/04	9.3	80.71	23	80.84	79.90	-13.7	19,604	-0.07%
2022/03/03	29	81.92	24	82.05	81.20	5	19,587	0.03%
2022/03/02	26	81.53	5.1	81.82	82.00	21	19,606	0.11%
2022/03/01	31.3	82.83	68.7	82.72	83.00	-37.4	19,523	-0.19%
2022/02/25	61.3	81.31	17	81.64	80.70	44.3	19,416	0.23%
2022/02/24	22.1	81.73	38	81.81	80.90	-15.9	19,268	-0.08%
2022/02/23	18	80.53	15	80.63	82.60	3	19,255	0.02%
2022/02/22	23.1	80.10	19	79.60	79.10	4.1	19,533	0.02%
2022/02/21	98.2	82.18	87	82.40	81.50	11.2	19,734	0.06%
2022/02/18	12.1	81.65	11	82.06	82.30	1.1	19,605	0.01%
2022/02/17	35.1	82.55	24	82.96	81.70	11.1	19,788	0.06%
2022/02/16	20	81.98	23.3	82.34	82.20	-3.3	20,081	-0.02%
2022/02/15	13.1	80.50	8.5	79.70	79.70	4.7	20,243	0.02%
2022/02/14	10.3	80.34	11.1	80.63	80.90	-0.8	20,233	0.00%
2022/02/11	21.3	81.27	28.2	80.93	80.50	-7	20,318	-0.03%
2022/02/10	65.4	81.87	81.5	81.04	80.30	-16.1	20,465	-0.08%
2022/02/09	17.2	82.16	15.3	82.04	82.00	1.9	20,238	0.01%
2022/02/08	80.5	80.68	63.1	81.25	82.30	17.4	20,134	0.09%
2022/02/07	16.1	78.49	15	78.43	79.20	1.1	20,136	0.01%
2022/01/26	51.2	75.54	54	74.81	75.30	-2.8	19,988	-0.01%
2022/01/25	82.1	77.12	52	76.67	74.60	30.1	20,253	0.15%
2022/01/24	52.6	78.86	58	78.89	78.40	-5.4	19,943	-0.03%
2022/01/21	53.2	80.68	72.7	81.17	79.80	-19.5	19,748	-0.10%
2022/01/20	93.3	85.76	75	85.16	84.20	18.3	19,449	0.09%
2022/01/19	129.3	85.12	121.1	85.07	88.50	8.2	19,270	0.04%	大買/大賣/
2022/01/18	370	84.61	353.8	84.84	86.50	16.2	18,766	0.09%	大買/大賣/
2022/01/17	66.4	80.00	102.3	80.77	81.90	-36	17,478	-0.21%	大賣/
2022/01/14	6.1	73.69	4	73.58	74.60	2.1	17,043	0.01%
2022/01/13	2	73.35	0	0.00	73.40	2	17,029	0.01%
2022/01/12	7	73.01	6	73.18	73.10	1	17,087	0.01%
2022/01/11	0.6	73.58	1	73.30	73.00	-0.4	17,225	0.00%
2022/01/10	3.1	73.81	3	74.03	74.40	0.1	17,230	0.00%
2022/01/07	8.2	73.31	2	73.45	73.80	6.2	17,320	0.04%
2022/01/06	8.2	75.88	7	75.86	75.70	1.2	17,216	0.01%
2022/01/05	24.5	78.53	22	77.94	76.90	2.5	17,223	0.01%
2022/01/04	53.6	79.50	58.1	79.95	79.80	-4.5	17,119	-0.03%
2022/01/03	26	78.54	38	78.52	78.40	-12	17,047	-0.07%
2021/12/30	25	76.34	25	76.33	76.00	0	17,006	0.00%
2021/12/29	13.2	75.96	18.1	76.37	77.00	-4.9	17,188	-0.03%
2021/12/28	23	76.18	24	75.95	75.30	-1	17,376	-0.01%
2021/12/27	149.4	80.33	121	78.86	76.80	28.4	17,290	0.16%	大買/大賣/
2021/12/24	53.3	79.03	73.2	79.18	79.50	-19.9	16,521	-0.12%
2021/12/23	111.1	77.53	139	77.02	76.10	-28	16,079	-0.17%	大買/大賣/
2021/12/22	74	75.91	68.4	76.17	76.80	5.7	16,097	0.04%
2021/12/21	14.1	74.19	49.5	74.48	74.80	-35.5	16,350	-0.22%
2021/12/20	6	72.10	2.5	71.76	72.10	3.5	16,748	0.02%
2021/12/17	14	72.19	15	72.63	71.80	-1	17,353	-0.01%
2021/12/16	4	72.33	18.2	72.65	72.90	-14.2	18,473	-0.08%
2021/12/15	3.1	71.00	4	71.00	71.20	-1	18,797	-0.01%
2021/12/14	26	70.44	30.1	70.15	69.70	-4.1	19,915	-0.02%
2021/12/13	28	71.30	4	70.88	70.80	24	19,967	0.12%
2021/12/10	23	72.04	5	72.28	71.80	18	20,003	0.09%
2021/12/09	34	73.58	56	74.47	71.80	-22	20,153	-0.11%
2021/12/08	12	71.87	18	71.96	71.70	-6	20,243	-0.03%
2021/12/07	11	71.85	0	0.00	71.40	11	20,510	0.05%
2021/12/06	19	71.92	7.2	72.98	71.50	11.8	20,847	0.06%
2021/12/03	15.3	73.13	6	73.68	73.10	9.3	21,083	0.04%
2021/12/02	46.1	74.94	47	74.48	73.40	-1	21,248	0.00%
2021/12/01	9.2	73.47	37.3	73.56	74.80	-28.1	21,001	-0.13%
2021/11/30	32.3	72.70	32.1	72.43	71.90	0.2	20,871	0.00%
2021/11/29	6	68.37	20.2	68.70	70.20	-14.2	20,898	-0.07%
2021/11/26	7	68.86	10	69.99	68.60	-3	21,168	-0.01%
2021/11/25	8.1	71.16	7	71.44	70.60	1.1	21,544	0.01%
2021/11/24	37	70.84	35	70.25	71.70	2	21,825	0.01%
2021/11/23	22.2	70.55	16	70.44	69.50	6.2	22,059	0.03%
2021/11/22	37.1	71.45	32.4	72.13	71.20	4.6	22,250	0.02%
2021/11/19	78.2	72.90	38.5	72.77	72.00	39.7	22,468	0.18%
2021/11/18	109.5	77.01	103.1	75.84	74.30	6.4	22,692	0.03%	大買/大賣/
2021/11/17	60	76.17	48.1	76.20	76.60	11.9	22,937	0.05%
2021/11/16	27.1	76.25	26.2	76.12	76.10	0.9	23,234	0.00%
2021/11/15	59.5	76.35	57	76.29	77.10	2.5	23,129	0.01%
2021/11/12	45.3	72.58	54.3	73.01	72.90	-9.1	22,814	-0.04%
2021/11/11	21	70.23	28	70.72	70.30	-7	22,494	-0.03%
2021/11/10	69	70.25	55	69.59	69.30	14	22,421	0.06%
2021/11/09	45.3	70.95	60.1	71.79	71.40	-14.8	22,333	-0.07%
2021/11/08	47.2	69.67	41.5	69.51	68.90	5.7	22,056	0.03%
2021/11/05	42.2	70.70	49	70.39	69.80	-6.9	22,045	-0.03%
2021/11/04	59.6	70.77	84.3	71.21	70.50	-24.7	21,995	-0.11%
2021/11/03	20.3	67.96	16.1	68.91	69.20	4.2	21,721	0.02%
2021/11/02	52	68.73	44.1	68.68	68.70	7.9	21,595	0.04%
2021/11/01	21	66.66	5	67.00	66.80	16	21,179	0.08%
2021/10/29	9	66.70	23	66.73	66.40	-14	21,456	-0.07%
2021/10/28	22.1	66.51	16	66.33	66.10	6.1	21,356	0.03%
2021/10/27	25	66.58	11.3	66.56	66.50	13.7	21,276	0.06%
2021/10/26	38.2	67.86	35	66.73	66.10	3.2	21,051	0.02%
2021/10/25	52.1	66.73	62	66.95	67.60	-9.9	20,900	-0.05%
2021/10/22	26	69.24	37	69.22	69.50	-11	20,581	-0.05%
2021/10/21	9	65.18	17	65.93	65.40	-8	20,217	-0.04%
2021/10/20	20	65.40	35.5	65.20	65.60	-15.5	20,230	-0.08%
2021/10/19	40.5	65.93	49	66.47	65.20	-8.5	20,243	-0.04%
2021/10/18	28	64.22	17	64.89	64.00	11	20,262	0.05%
2021/10/15	32	66.02	11.1	66.14	65.40	20.9	20,318	0.10%
2021/10/14	30	64.20	42	63.85	63.60	-12	20,393	-0.06%
2021/10/13	44.1	65.20	63.1	64.58	63.50	-19	20,486	-0.09%
2021/10/12	14	66.94	19	66.54	66.50	-5	20,602	-0.02%
2021/10/08	47	66.93	37.2	67.21	67.20	9.9	20,877	0.05%
2021/10/07	17	65.47	31.4	65.68	66.20	-14.4	20,748	-0.07%
2021/10/06	47	64.17	26	63.27	61.90	21	20,929	0.10%
2021/10/05	79.1	63.20	74.2	64.15	65.30	4.9	21,158	0.02%
2021/10/04	8	62.12	16.1	62.26	61.10	-8	21,377	-0.04%
2021/10/01	35.3	63.18	30.5	62.92	62.00	4.8	21,852	0.02%
2021/09/30	50	65.11	55	65.24	65.00	-5	22,125	-0.02%
2021/09/29	108.1	65.94	88.1	65.91	64.40	20.1	22,091	0.09%	大買/
2021/09/28	62.3	66.45	78	67.22	68.30	-15.8	21,963	-0.07%
2021/09/27	61.3	68.11	60.2	68.62	67.80	1.2	21,377	0.01%
2021/09/24	83.2	74.65	49	73.99	73.20	34.2	20,841	0.16%
2021/09/23	216.2	76.62	218.3	76.46	75.20	-2.1	20,504	-0.01%	大買/大賣/
2021/09/22	67	72.37	63.2	72.62	74.00	3.9	19,655	0.02%
2021/09/17	200.1	72.31	249.8	72.70	74.00	-49.7	19,780	-0.25%	大買/大賣/
2021/09/16	13.1	67.63	11.2	67.64	68.10	1.9	19,538	0.01%
2021/09/15	19	67.64	28	67.66	67.90	-9	20,570	-0.04%
2021/09/14	32.5	66.89	48.7	66.64	67.10	-16.2	21,067	-0.08%
2021/09/13	99.5	68.63	71.1	67.13	66.80	28.4	21,772	0.13%
2021/09/10	35.7	70.31	22.3	70.58	71.40	13.5	22,090	0.06%
2021/09/09	40.1	67.61	51.1	68.11	69.00	-11	22,192	-0.05%
2021/09/08	31.1	64.68	39.2	64.33	63.40	-8.1	21,866	-0.04%
2021/09/07	28.5	69.56	30	68.81	67.50	-1.5	21,743	-0.01%
2021/09/06	19.1	71.09	23.1	70.96	71.00	-4	21,739	-0.02%
2021/09/03	25.5	71.81	34.2	72.15	72.80	-8.7	22,282	-0.04%
2021/09/02	37.6	72.97	21	73.18	71.80	16.6	22,925	0.07%
2021/09/01	63.7	72.99	65.2	72.74	73.90	-1.5	22,892	-0.01%
2021/08/31	104.1	72.02	100	72.30	73.50	4.1	22,774	0.02%	大買/
2021/08/30	33	69.52	51.4	69.88	70.20	-18.4	22,515	-0.08%
2021/08/27	80.3	68.25	67.2	67.80	67.00	13.2	22,888	0.06%
2021/08/26	80.1	72.05	54.1	71.96	71.00	26	22,684	0.11%
2021/08/25	48.2	72.57	53.2	72.98	73.60	-5	22,699	-0.02%
2021/08/24	96.4	71.30	153	70.72	71.90	-56.6	22,793	-0.25%	大賣/
2021/08/23	117	68.13	47.2	68.07	68.40	69.8	22,466	0.31%	大買/
2021/08/20	9	67.23	21	67.37	68.30	-12	21,927	-0.05%
2021/08/19	14.2	62.88	28	63.00	62.10	-13.8	21,540	-0.06%
2021/08/18	39	62.21	27.2	59.87	64.20	11.8	21,563	0.05%
2021/08/17	18.1	60.48	16	58.90	58.40	2.1	21,806	0.01%
2021/08/16	16.1	61.72	11.1	61.94	61.80	5	21,904	0.02%
2021/08/13	11.4	66.16	3	63.03	63.00	8.4	22,091	0.04%
2021/08/12	3	66.90	4	66.73	66.70	-1	22,137	0.00%
2021/08/11	13.2	66.43	13	66.95	66.70	0.2	22,430	0.00%
2021/08/10	6.2	68.19	4	69.18	67.60	2.2	22,891	0.01%
2021/08/09	31	70.98	12	71.62	69.80	19	23,158	0.08%
2021/08/06	1	72.20	6.2	71.90	72.00	-5.2	23,356	-0.02%
2021/08/05	7	72.41	5	72.14	71.60	2	23,597	0.01%
2021/08/04	30	74.64	34	75.34	72.90	-4	23,730	-0.02%
2021/08/03	4	73.15	7	73.20	72.80	-3	23,608	-0.01%
2021/08/02	9.2	71.40	14.1	70.77	72.60	-4.9	23,615	-0.02%
2021/07/30	8	73.18	1.6	72.25	71.50	6.4	23,555	0.03%
2021/07/29	6.1	72.47	4	72.85	72.50	2.1	23,566	0.01%
2021/07/28	43.7	72.59	20.2	71.73	72.20	23.5	23,539	0.10%
2021/07/27	24.1	74.11	5.1	74.43	73.00	19	23,608	0.08%
2021/07/26	11	74.37	17	75.08	75.80	-6	23,587	-0.03%
2021/07/23	11	74.88	14	74.69	73.70	-3	23,536	-0.01%
2021/07/22	18.1	75.51	14.1	75.67	75.60	4	23,612	0.02%
2021/07/21	13.2	74.77	28.1	74.70	74.00	-14.8	23,653	-0.06%
2021/07/20	21	74.00	30	74.16	74.90	-9	23,966	-0.04%
2021/07/19	21.1	76.49	26.3	76.63	75.50	-5.2	24,015	-0.02%
2021/07/16	12.2	76.51	17	76.90	77.40	-4.8	23,986	-0.02%
2021/07/15	78.1	77.28	90.2	77.40	77.90	-12.1	23,945	-0.05%
2021/07/14	26	79.42	22	79.05	80.10	4	23,673	0.02%
2021/07/13	56	80.15	101.4	79.20	79.50	-45.4	23,558	-0.19%	大賣/
2021/07/12	56.1	80.27	77	80.43	80.00	-20.9	23,234	-0.09%
2021/07/09	96.8	77.94	70	78.15	77.10	26.8	22,821	0.12%
2021/07/08	82.2	74.95	97.1	76.09	77.90	-14.9	22,565	-0.07%
2021/07/07	96	72.72	97.4	73.23	71.50	-1.4	22,038	-0.01%
2021/07/06	55.5	70.07	41.2	70.39	70.50	14.3	21,536	0.07%
2021/07/05	92.6	69.10	64.1	69.24	69.00	28.5	21,469	0.13%
2021/07/02	22.1	66.76	12	66.90	67.30	10.1	21,371	0.05%
2021/07/01	15	66.85	24	66.78	66.90	-9	21,323	-0.04%
2021/06/30	61.1	67.88	38	67.45	66.90	23	21,245	0.11%
2021/06/29	30	67.40	90.9	66.69	68.60	-60.9	21,157	-0.29%
2021/06/28	56.1	69.58	51.3	69.00	68.50	4.8	20,979	0.02%
2021/06/25	107.4	69.24	199.4	68.85	67.50	-91.9	20,524	-0.45%	大買/大賣/
2021/06/24	200.3	66.52	97	66.10	66.60	103.3	19,750	0.52%	大買/鉅額交易
2021/06/23	104	63.58	78.2	64.83	67.30	25.8	18,688	0.14%	大買/
2021/06/22	172	63.70	145.2	62.53	61.20	26.8	18,167	0.15%	大買/大賣/
2021/06/21	29.2	61.22	100.5	62.07	62.20	-71.3	17,304	-0.41%
2021/06/18	36	59.69	36.2	59.44	58.20	-0.2	16,717	0.00%
2021/06/17	7	58.79	9	59.03	59.30	-2	16,341	-0.01%
2021/06/16	9	59.59	9.1	58.84	58.90	-0.1	16,350	0.00%
2021/06/15	57.2	59.91	18.1	59.38	59.60	39.1	16,266	0.24%
2021/06/11	58.2	59.17	79.2	59.70	58.70	-21	16,170	-0.13%
2021/06/10	115.1	59.64	67.7	59.87	61.50	47.4	15,582	0.30%	大買/
2021/06/09	12	57.58	12	57.36	57.00	0	14,780	0.00%
2021/06/08	26	57.52	33.7	57.83	58.00	-7.7	14,714	-0.05%
2021/06/07	9.1	55.25	49	55.93	57.10	-39.9	14,632	-0.27%
2021/06/04	106.2	57.73	85.4	55.84	55.60	20.8	14,561	0.14%	大買/
2021/06/03	24.3	57.50	36	57.43	57.60	-11.7	14,382	-0.08%
2021/06/02	22	56.86	25	57.26	57.40	-3	15,129	-0.02%
2021/06/01	50	56.84	40.2	57.00	57.10	9.8	15,199	0.06%
2021/05/31	60	54.81	78.4	55.11	55.20	-18.4	15,227	-0.12%
2021/05/28	4	52.75	4	53.05	53.10	0	15,469	0.00%
2021/05/27	4	52.33	0	0.00	52.50	4	15,987	0.03%
2021/05/26	37	53.27	27	53.47	53.10	10	16,018	0.06%
2021/05/25	36.1	53.95	36	54.20	53.70	0.1	16,292	0.00%
2021/05/24	3	51.90	6	51.68	52.40	-3	16,165	-0.02%
2021/05/21	19	50.81	29.1	51.09	51.00	-10.1	16,101	-0.06%
2021/05/20	18	50.39	9	50.16	49.15	9	16,063	0.06%
2021/05/19	40.1	50.61	36	50.80	50.80	4.1	16,355	0.03%
2021/05/18	47	49.87	44	49.72	50.50	3	16,269	0.02%
2021/05/17	42	46.70	50	46.24	48.25	-8	16,002	-0.05%
2021/05/14	11.5	45.69	8	45.71	45.90	3.5	15,709	0.02%
2021/05/13	24.1	43.40	32	42.30	43.85	-7.9	15,454	-0.05%
2021/05/12	6	42.48	16	42.86	41.85	-10	15,261	-0.07%
2021/05/11	12.4	46.83	6	46.10	46.50	6.4	15,083	0.04%
2021/05/10	4	50.48	10	50.29	51.00	-6	14,954	-0.04%
2021/05/06	11.1	49.12	16	48.69	48.60	-4.9	15,325	-0.03%
2021/05/05	9.2	48.39	2	49.45	49.45	7.2	15,640	0.05%
2021/05/04	11.4	49.19	15	51.60	48.60	-3.6	15,717	-0.02%
2021/05/03	11	53.02	8	53.01	52.40	3	15,715	0.02%
2021/04/29	3.3	54.46	7	54.80	54.90	-3.7	15,787	-0.02%
2021/04/28	25.6	54.73	7.1	54.57	54.40	18.5	15,954	0.12%
2021/04/27	112.2	56.23	90	55.09	55.20	22.1	16,104	0.14%	大買/
2021/04/26	40	58.01	38.2	57.83	57.60	1.8	16,107	0.01%
2021/04/23	4	56.63	15.3	56.49	56.80	-11.3	16,313	-0.07%
2021/04/22	7	55.10	33.6	55.26	54.50	-26.6	17,306	-0.15%
2021/04/21	13.1	56.05	28	56.16	55.80	-14.9	18,548	-0.08%
2021/04/20	13.1	55.52	12.5	55.59	55.60	0.6	18,986	0.00%
2021/04/19	8	54.41	11.2	54.78	55.00	-3.2	19,073	-0.02%
2021/04/16	3.5	54.43	40.4	54.28	54.50	-36.9	19,226	-0.19%
2021/04/15	38.1	52.95	11	53.07	53.30	27.1	19,540	0.14%
2021/04/14	44.2	51.98	16	52.16	52.10	28.2	20,165	0.14%
2021/04/13	16.2	54.23	17	54.41	53.30	-0.8	20,424	0.00%
2021/04/12	2	55.45	5	55.46	55.10	-3	20,580	-0.01%
2021/04/09	12	55.90	7	55.83	55.60	5	20,790	0.02%
2021/04/08	10.1	56.16	27	56.40	56.30	-16.9	20,714	-0.08%
2021/04/07	7.2	55.24	20	55.14	55.20	-12.8	20,671	-0.06%
2021/04/06	8	55.28	10	55.08	55.00	-2	20,774	-0.01%
2021/04/01	32.6	56.21	22.3	55.97	55.10	10.3	20,871	0.05%
2021/03/31	6	55.72	10	55.82	56.20	-4	20,914	-0.02%
2021/03/30	4	54.63	4	55.05	55.20	0	20,906	0.00%
2021/03/29	16.2	55.20	70	54.79	54.70	-53.8	21,165	-0.25%
2021/03/26	12	54.80	13	55.03	55.00	-1	21,781	0.00%
2021/03/25	88	55.86	56	55.34	54.90	32	22,481	0.14%
2021/03/24	11	55.05	15	55.57	55.80	-4	23,017	-0.02%
2021/03/23	129	55.69	118	56.04	55.20	11	24,177	0.05%	大買/大賣/
2021/03/22	9.1	54.35	4	54.43	54.50	5.1	25,564	0.02%
2021/03/19	18.2	54.65	13	54.72	54.90	5.2	26,379	0.02%
2021/03/18	17.1	55.40	27	55.45	55.40	-9.9	26,682	-0.04%
2021/03/17	25.5	55.10	24.1	55.27	55.20	1.4	26,843	0.01%
2021/03/16	26.3	56.12	19.2	56.16	56.00	7.1	26,959	0.03%
2021/03/15	22	56.59	12	56.63	56.60	10	27,473	0.04%
2021/03/12	15.1	57.50	25	57.60	56.80	-9.9	28,315	-0.04%
2021/03/11	25.1	56.30	19.2	56.75	57.20	5.9	28,314	0.02%
2021/03/10	22	56.56	22	56.42	55.80	0	28,369	0.00%
2021/03/09	55.2	57.34	23	56.82	56.10	32.2	28,478	0.11%
2021/03/08	74.3	58.47	84	58.70	58.50	-9.7	28,130	-0.03%
2021/03/05	32	56.36	48	56.21	57.40	-16	27,418	-0.06%
2021/03/04	79	56.55	92	55.83	55.20	-13	27,432	-0.05%
2021/03/03	38	56.21	34	56.25	56.00	4	27,244	0.01%
2021/03/02	19	56.44	77.6	56.89	56.90	-58.6	27,361	-0.21%
2021/02/26	20.1	54.62	14	54.23	54.20	6.1	27,598	0.02%
2021/02/25	38.6	56.66	24	57.18	55.90	14.6	28,817	0.05%
2021/02/24	19	55.95	25.2	55.86	56.20	-6.2	28,672	-0.02%
2021/02/23	4.1	54.59	32	54.69	54.60	-27.9	28,567	-0.10%
2021/02/22	17.1	55.32	3.2	55.76	55.30	13.9	29,133	0.05%
2021/02/19	11	56.11	24	55.90	55.20	-13	29,472	-0.04%
2021/02/18	13.2	54.68	19.2	55.25	54.70	-6	29,370	-0.02%
2021/02/17	9.2	55.55	12	55.17	55.10	-2.8	29,266	-0.01%
2021/02/05	3	52.90	6	52.87	52.40	-3	29,022	-0.01%
2021/02/04	1	52.20	4	52.58	52.60	-3	29,098	-0.01%
2021/02/03	8	51.78	0	0.00	51.80	8	29,153	0.03%
2021/02/02	4	51.80	5	52.40	52.30	-1	29,241	0.00%
2021/02/01	48	51.75	53	51.29	51.70	-5	29,392	-0.02%
2021/01/29	4	53.48	27	53.07	52.10	-23	29,399	-0.08%
2021/01/28	20	54.61	16.1	54.34	54.00	3.9	29,365	0.01%
2021/01/27	33	54.44	41	54.48	54.30	-8	29,304	-0.03%
2021/01/26	20	52.84	63	52.97	52.60	-43	29,082	-0.15%
2021/01/25	4	52.08	10	52.00	52.10	-6	29,081	-0.02%
2021/01/22	12	52.78	10.2	52.74	53.30	1.8	29,043	0.01%
2021/01/21	25	52.34	15	52.27	51.90	10	29,111	0.03%
2021/01/20	105	54.14	53.1	54.09	51.80	51.9	29,221	0.18%	大買/
2021/01/19	29	55.67	20.5	54.46	54.90	8.5	29,169	0.03%
2021/01/18	180	57.61	128	58.18	56.00	52	29,279	0.18%	大買/大賣/
2021/01/15	219.1	59.80	286.1	60.33	57.20	-67	28,862	-0.23%	大買/大賣/
2021/01/14	65.1	58.65	139	58.73	58.60	-73.9	28,001	-0.26%	大賣/
2021/01/13	78.1	53.79	146.4	54.52	55.80	-68.3	27,286	-0.25%	大賣/
2021/01/12	3	52.00	22	51.71	51.90	-19	27,793	-0.07%
2021/01/11	20.1	51.25	6	51.37	51.30	14.1	29,346	0.05%
2021/01/08	61.1	54.40	46	54.92	52.80	15.1	29,446	0.05%
2021/01/07	167	55.04	127	55.64	54.80	40	29,322	0.14%	大買/大賣/
2021/01/06	47	53.57	140	53.58	54.40	-93	28,939	-0.32%	大賣/
2021/01/05	14	52.59	37	52.29	52.90	-23	28,551	-0.08%
2021/01/04	139.1	51.39	25	52.05	51.90	114.1	28,438	0.40%	大買/鉅額交易
2020/12/31	9	50.56	29.2	50.51	50.50	-20.2	28,400	-0.07%
2020/12/30	14	50.76	12.3	51.17	50.90	1.7	28,752	0.01%
2020/12/29	15	50.24	6	50.27	50.30	9	28,854	0.03%
2020/12/28	51.6	50.78	4	50.45	50.60	47.6	28,837	0.17%
2020/12/25	34.5	51.23	26	51.02	50.90	8.5	28,916	0.03%
2020/12/24	19	51.71	6	51.85	51.80	13	29,015	0.04%
2020/12/23	64.2	52.03	18	51.88	51.70	46.2	29,190	0.16%
2020/12/22	94.1	54.49	44	53.96	51.50	50.1	29,768	0.17%
2020/12/21	148.1	57.23	78	57.26	56.70	70.1	29,556	0.24%	大買/
2020/12/18	39	56.15	62	56.07	56.20	-23	29,020	-0.08%
2020/12/17	131	56.39	151	56.06	55.30	-20	28,672	-0.07%	大買/大賣/
2020/12/16	147	54.75	198.2	55.07	56.30	-51.2	27,633	-0.19%	大買/大賣/
2020/12/15	89.2	53.05	83	53.24	51.70	6.2	26,277	0.02%
2020/12/14	23	52.40	42	52.35	52.30	-19	25,856	-0.07%
2020/12/11	18	50.49	30	51.06	51.30	-12	25,771	-0.05%
2020/12/10	32.1	51.45	14	51.45	50.30	18.1	25,930	0.07%
2020/12/09	62.1	53.08	51	53.17	52.00	11.1	25,920	0.04%
2020/12/08	55	52.23	71.1	51.91	52.20	-16.1	25,644	-0.06%
2020/12/07	12.2	50.33	5	51.04	50.10	7.2	25,214	0.03%
2020/12/04	22.1	50.07	21	49.80	49.50	1.1	25,529	0.00%
2020/12/03	25	50.11	35	49.90	50.80	-10	25,769	-0.04%
2020/12/02	18	50.45	20	49.89	49.75	-2	26,120	-0.01%
2020/12/01	10.1	50.52	7	50.96	50.50	3.1	26,385	0.01%
2020/11/30	21.5	52.43	33	51.91	51.60	-11.5	26,717	-0.04%
2020/11/27	20	51.31	26.5	51.29	51.80	-6.5	27,004	-0.02%
2020/11/26	71	50.72	72	51.02	50.50	-1	27,466	0.00%
2020/11/25	91	51.48	66.2	51.48	50.20	24.8	27,248	0.09%
2020/11/24	110.4	51.21	126.1	51.34	51.30	-15.7	27,467	-0.06%	大買/大賣/
2020/11/23	24	48.64	13	48.75	48.50	11	27,037	0.04%
2020/11/20	20	48.17	13	47.95	47.95	7	27,737	0.03%
2020/11/19	100.1	48.27	132	48.11	47.60	-31.9	28,676	-0.11%	大賣/
2020/11/18	59	46.84	40	46.84	47.45	19	30,627	0.06%
2020/11/17	29.3	45.30	39	45.36	45.45	-9.7	31,153	-0.03%
2020/11/16	21	44.40	17	44.39	44.35	4	32,848	0.01%
2020/11/13	11	44.09	6	44.03	44.10	5	34,025	0.01%
2020/11/12	8	44.03	19	44.38	44.45	-11	35,252	-0.03%
2020/11/11	4.1	43.77	5	43.70	43.65	-0.9	36,177	0.00%
2020/11/10	17	44.35	36	44.38	44.00	-19	38,066	-0.05%
2020/11/09	12	44.56	5.1	44.15	44.90	6.9	41,214	0.02%
2020/11/06	12	44.80	12	45.08	44.30	0	42,827	0.00%
2020/11/05	23	45.05	9	44.78	44.40	14	43,410	0.03%
2020/11/04	71.1	45.13	57	45.02	45.15	14.1	44,703	0.03%
2020/11/03	37	44.43	25	44.70	44.85	12	45,064	0.03%
2020/11/02	25	43.31	44	43.30	43.20	-19	45,504	-0.04%
2020/10/30	29	44.34	6	44.19	43.95	23	46,417	0.05%
2020/10/29	19.1	44.21	22	44.02	44.95	-2.9	46,758	-0.01%
2020/10/28	37.2	44.45	32	44.71	44.55	5.2	46,990	0.01%
2020/10/27	26	45.80	31	45.82	45.80	-5	47,118	-0.01%
2020/10/26	54	46.31	74	46.81	46.10	-20	47,493	-0.04%
2020/10/23	12	47.85	6	47.86	47.60	6	48,034	0.01%
2020/10/22	46	48.50	39	48.57	48.05	7	48,619	0.01%
2020/10/21	104	50.03	96	49.28	48.95	8	49,101	0.02%	大買/
2020/10/20	146	50.54	143	50.52	51.20	3	49,549	0.01%	大買/大賣/
2020/10/19	104	49.72	121	50.40	50.90	-17	49,388	-0.03%	大買/大賣/
2020/10/16	29	46.77	44	46.82	46.35	-15	48,913	-0.03%
2020/10/15	46.1	46.46	22	46.02	45.95	24.1	49,896	0.05%
2020/10/14	42	46.52	37	46.78	47.35	5	51,513	0.01%
2020/10/13	14	45.25	7	45.12	45.40	7	53,410	0.01%
2020/10/12	47	45.68	77	45.77	45.40	-30	54,813	-0.05%
2020/10/08	37	46.13	30	46.35	46.20	7	56,601	0.01%
2020/10/07	46	46.27	33	46.03	45.85	13	57,105	0.02%
2020/10/06	29	46.37	28	46.28	46.55	1	58,423	0.00%
2020/10/05	7	44.95	6	45.10	45.35	1	58,930	0.00%
2020/09/30	40	44.36	47	44.19	44.60	-7	59,080	-0.01%
2020/09/29	22	44.97	36	45.04	45.35	-14	59,132	-0.02%
2020/09/28	18	44.33	32	44.55	44.50	-14	59,409	-0.02%
2020/09/25	115	44.88	73	45.76	43.95	42	60,014	0.07%	大買/
2020/09/24	61	47.01	51	46.83	47.00	10	60,188	0.02%
2020/09/23	27	47.00	258	46.66	46.30	-231	59,961	-0.39%	大賣/鉅額交易
2020/09/22	14	47.55	10.1	47.82	47.30	3.9	60,325	0.01%
2020/09/21	20	48.72	805	48.58	48.20	-785	61,168	-1.28%	大賣/鉅額交易
2020/09/18	9	48.95	10	48.86	49.40	-1	61,286	0.00%
2020/09/17	86	48.39	78	48.46	48.50	8	61,454	0.01%
2020/09/16	13	49.84	13	49.78	49.25	0	61,484	0.00%
2020/09/15	64	49.83	68	49.71	49.15	-4	61,668	-0.01%
2020/09/14	53	49.86	70	49.95	49.60	-17	61,621	-0.03%
2020/09/11	38	49.48	30	49.70	48.85	8	62,002	0.01%
2020/09/10	57	49.99	46	50.28	49.70	11	63,001	0.02%
2020/09/09	67	51.08	63	51.04	50.70	4	63,631	0.01%
2020/09/08	25	51.47	13	51.22	50.60	12	63,687	0.02%
2020/09/07	274.1	52.53	37	53.73	51.80	237.1	63,840	0.37%	大買/鉅額交易
2020/09/04	39	54.03	67	53.88	54.80	-28	63,910	-0.04%
2020/09/03	54	54.60	64	54.59	53.90	-10	64,048	-0.02%
2020/09/02	75	53.44	94	53.81	53.80	-19	64,353	-0.03%
2020/09/01	129.1	52.72	113	52.73	53.10	16.1	64,129	0.03%	大買/大賣/
2020/08/31	63	52.37	50	52.11	51.40	13	63,696	0.02%
2020/08/28	296	52.79	53.3	53.10	51.80	242.8	63,696	0.38%	大買/鉅額交易
2020/08/27	154	54.53	50	54.82	55.10	104	63,450	0.16%	大買/鉅額交易
2020/08/26	183	55.14	82	55.37	53.90	101	63,286	0.16%	大買/鉅額交易
2020/08/25	122	54.69	114	54.48	54.00	8	62,944	0.01%	大買/大賣/
2020/08/24	218	57.94	172	57.68	55.20	46	62,792	0.07%	大買/大賣/
2020/08/21	60	56.30	118	56.54	57.40	-58	61,011	-0.10%	大賣/
2020/08/20	203	54.40	160	53.85	52.20	43	62,227	0.07%	大買/大賣/
2020/08/19	100	56.66	191	56.78	56.60	-91	61,656	-0.15%	大賣/
2020/08/18	124	54.49	91	54.52	56.20	33	61,108	0.05%	大買/
2020/08/17	100	53.59	87	53.53	53.10	13	60,793	0.02%
2020/08/14	615	53.05	307	52.35	53.10	308	60,487	0.51%	大買/大賣/鉅額交易
2020/08/13	309	50.19	228	50.33	52.20	81	58,936	0.14%	大買/大賣/
2020/08/12	112	46.36	150	46.60	48.20	-38	56,215	-0.07%	大買/大賣/
2020/08/11	83	43.88	98	44.11	43.85	-15	55,202	-0.03%
2020/08/10	124	44.40	148	44.52	43.60	-24	55,347	-0.04%	大買/大賣/
2020/08/07	48	42.18	63	42.04	42.10	-15	54,708	-0.03%
2020/08/06	73	41.69	48	41.81	41.40	25	55,555	0.04%
2020/08/05	61	41.88	82	42.03	42.70	-21	55,729	-0.04%
2020/08/04	42	40.84	15	40.56	40.35	27	55,561	0.05%
2020/08/03	40	40.82	51	41.02	41.20	-11	55,548	-0.02%
2020/07/31	41	40.46	37	40.42	40.30	4	55,641	0.01%
2020/07/30	45	40.75	76	40.77	40.80	-31	56,159	-0.06%
2020/07/29	95	41.41	50	41.76	40.55	45	56,588	0.08%
2020/07/28	84	42.12	83	42.42	42.50	1	56,594	0.00%
2020/07/27	125	42.79	114	42.92	42.15	11	56,788	0.02%	大買/大賣/
2020/07/24	137	42.47	87	42.41	41.55	50	56,984	0.09%	大買/
2020/07/23	82	43.33	100.9	43.51	43.75	-18.9	57,673	-0.03%
2020/07/22	80	42.65	100	42.68	42.30	-20	58,198	-0.03%
2020/07/21	151	42.12	192.2	42.04	41.80	-41.2	57,408	-0.07%	大買/大賣/
2020/07/20	184	40.03	184	39.96	41.90	0	57,098	0.00%	大買/大賣/
2020/07/17	232	39.55	160	39.13	38.10	72	56,222	0.13%	大買/大賣/
2020/07/16	127.2	37.97	139	37.84	38.80	-11.8	54,977	-0.02%	大買/大賣/
2020/07/15	138	37.16	149	37.22	36.55	-11	54,307	-0.02%	大買/大賣/
2020/07/14	47	35.85	44	35.87	35.65	3	54,106	0.01%
2020/07/13	84	35.81	116	35.93	36.50	-32	54,451	-0.06%	大賣/
2020/07/10	57	33.16	39	33.02	33.90	18	54,216	0.03%
2020/07/09	31	34.05	31	34.00	33.65	0	54,678	0.00%
2020/07/08	22	33.85	6	33.91	34.20	16	55,282	0.03%
2020/07/07	49	34.14	72	34.06	33.70	-23	55,943	-0.04%
2020/07/06	56	35.39	40	35.56	35.15	16	56,323	0.03%
2020/07/03	40	34.60	152	33.94	34.50	-112	56,313	-0.20%	大賣/鉅額交易
2020/07/02	1	33.20	19	33.26	33.20	-18	55,775	-0.03%
2020/07/01	25	33.83	13	33.84	33.40	12	56,138	0.02%
2020/06/30	132	33.77	23	33.72	33.60	109	57,055	0.19%	大買/鉅額交易
2020/06/29	5	32.00	6	32.03	32.10	-1	57,793	0.00%
2020/06/24	12	31.66	11	31.78	32.00	1	59,076	0.00%
2020/06/23	8	31.76	8	31.64	31.65	0	60,318	0.00%
2020/06/22	14	32.27	18	32.25	32.05	-4	60,822	-0.01%
2020/06/19	13	33.38	18	33.43	33.30	-5	61,315	-0.01%
2020/06/18	24	33.39	30	33.09	33.15	-6	61,646	-0.01%
2020/06/17	86	33.87	57	33.91	33.20	29	61,513	0.05%
2020/06/16	99	32.51	102	33.61	34.25	-3	61,513	0.00%	大賣/
2020/06/15	15	31.99	52	31.53	31.15	-37	61,691	-0.06%
2020/06/12	67	32.79	72	32.62	32.45	-5	63,144	-0.01%
2020/06/11	56	33.50	30	33.44	33.75	26	64,561	0.04%
2020/06/10	35	33.26	31	33.33	33.10	4	65,914	0.01%
2020/06/09	65	34.38	51	34.30	33.90	14	67,752	0.02%
2020/06/08	11	34.59	8	34.54	33.95	3	68,454	0.00%
2020/06/05	12	35.14	17	35.01	35.00	-5	70,044	-0.01%
2020/06/04	26	35.66	18	35.65	35.00	8	71,378	0.01%
2020/06/03	68	35.17	39	35.40	35.25	29	72,543	0.04%
2020/06/02	52	37.26	37	36.34	36.10	15	73,155	0.02%
2020/06/01	21	37.45	24	37.50	37.80	-3	73,512	0.00%
2020/05/29	76	37.11	46	37.24	37.25	30	74,101	0.04%
2020/05/28	94	37.21	105	37.04	37.00	-11	74,253	-0.01%	大賣/
2020/05/27	160	38.43	128	38.46	36.90	32	73,667	0.04%	大買/大賣/
2020/05/26	31	35.51	259	35.90	36.45	-228	71,644	-0.32%	大賣/鉅額交易
2020/05/25	42	32.79	29	32.51	33.15	13	70,485	0.02%
2020/05/22	24	33.98	35	33.69	33.35	-11	69,924	-0.02%
2020/05/21	32	33.71	31	33.56	33.65	1	69,183	0.00%
2020/05/20	30	33.26	31	32.84	32.70	-1	68,662	0.00%
2020/05/19	28	33.06	32	33.01	33.50	-4	68,360	-0.01%
2020/05/18	26	32.88	25	32.60	32.30	1	67,883	0.00%
2020/05/15	64	33.63	56	33.58	34.10	8	67,270	0.01%
2020/05/14	11	33.58	32	33.78	32.55	-21	66,571	-0.03%
2020/05/13	95	34.37	68	34.10	33.60	27	66,131	0.04%
2020/05/12	39	33.88	25	34.06	34.50	14	65,016	0.02%
2020/05/11	59	33.99	116	33.66	33.25	-57	64,952	-0.09%	大賣/
2020/05/08	18	33.41	17	33.37	33.20	1	64,286	0.00%
2020/05/07	11	32.67	24	32.96	33.50	-13	64,040	-0.02%
2020/05/06	53	32.72	111	32.24	32.15	-58	63,725	-0.09%	大賣/
2020/05/05	76	34.14	62	34.02	33.00	14	63,131	0.02%
2020/05/04	37	32.99	44	33.17	34.05	-7	62,617	-0.01%
2020/04/30	89	33.14	91	33.07	33.05	-2	62,094	0.00%
2020/04/29	72	32.23	15	32.21	32.10	57	61,518	0.09%
2020/04/28	96	32.40	51	32.04	31.25	45	60,935	0.07%
2020/04/27	27	30.86	25	28.92	31.50	2	59,408	0.00%
2020/04/24	23	28.44	15	28.54	28.65	8	58,034	0.01%
2020/04/23	24	28.18	41	28.41	28.50	-17	57,913	-0.03%
2020/04/22	137	27.43	38	27.67	28.35	99	57,177	0.17%	大買/
2020/04/21	142	27.87	36	27.19	27.05	106	56,362	0.19%	大買/鉅額交易
2020/04/20	16	28.06	13	27.67	27.70	3	55,798	0.01%
2020/04/17	62	28.55	176	28.10	27.80	-114	55,711	-0.20%	大賣/鉅額交易
2020/04/16	42	28.06	37	28.05	28.60	5	54,579	0.01%
2020/04/15	55	27.95	43	27.86	27.80	12	54,265	0.02%
2020/04/14	54	28.00	54	28.27	28.75	0	53,103	0.00%
2020/04/13	28	26.61	24	26.84	26.80	4	52,502	0.01%
2020/04/10	28	26.55	28.5	26.41	26.40	-0.5	52,164	0.00%
2020/04/09	48.2	26.59	45	26.04	25.35	3.2	51,436	0.01%
2020/04/08	65.3	27.61	75	27.95	26.50	-9.7	50,729	-0.02%
2020/04/07	35	28.43	21	28.42	28.35	14	49,950	0.03%
2020/04/06	61	26.68	54	26.80	26.90	7	50,020	0.01%
2020/04/01	34	24.73	56	24.59	25.15	-22	49,877	-0.04%
2020/03/31	76	24.47	58	24.46	24.25	18	48,514	0.04%
2020/03/30	45	23.12	97	22.76	23.60	-52	46,687	-0.11%
2020/03/27	108	22.83	110	22.61	23.10	-2	45,112	0.00%	大買/大賣/
2020/03/26	76	20.67	80	20.62	21.00	-4	43,532	-0.01%
2020/03/25	49	19.98	51	20.01	20.20	-2	42,629	0.00%
2020/03/24	25	18.57	43	18.65	18.85	-18	41,664	-0.04%
2020/03/23	28	17.48	35	17.11	17.75	-7	41,110	-0.02%
2020/03/20	138	18.37	34	18.16	18.00	104	40,715	0.26%	大買/鉅額交易
2020/03/19	70	17.54	44	17.86	17.20	26	39,451	0.07%
2020/03/18	62	19.56	32	19.39	19.10	30	38,401	0.08%
2020/03/17	41	20.57	36	20.56	20.05	5	36,538	0.01%
2020/03/16	181	20.80	145	20.67	19.80	36	34,930	0.10%	大買/大賣/
2020/03/13	105	20.27	182	20.67	21.85	-77	33,077	-0.23%	大買/大賣/
2020/03/12	104	20.53	61	20.94	19.90	43	30,903	0.14%	大買/
2020/03/11	31.3	21.86	292	22.29	22.10	-260.8	29,944	-0.87%	大賣/鉅額交易
2020/03/10	79	20.11	33	20.03	20.50	46	27,942	0.16%
2020/03/09	241	20.35	198	19.96	18.65	43	26,321	0.16%	大買/大賣/
2020/03/06	224	19.91	151	18.99	20.10	73	24,818	0.29%	大買/大賣/
2020/03/05	253	18.24	140	17.99	18.50	113	23,647	0.48%	大買/大賣/鉅額交易
2020/03/04	220	17.19	266	17.52	17.75	-46	22,811	-0.20%	大買/大賣/
2020/03/03	20	16.91	45	16.85	17.05	-25	21,797	-0.11%
2020/03/02	9	15.17	27	15.31	15.50	-18	21,006	-0.09%
2020/02/27	46	15.15	21	14.95	14.80	25	21,197	0.12%
2020/02/26	34	15.77	44	15.93	15.45	-10	21,767	-0.05%
2020/02/25	18	15.46	29	15.56	15.95	-11	22,681	-0.05%
2020/02/24	50	15.81	40	15.89	15.65	10	23,338	0.04%
2020/02/21	20	16.30	41	16.03	16.10	-21	23,798	-0.09%
2020/02/20	17	15.76	26	15.79	15.85	-9	24,220	-0.04%
2020/02/19	22	15.70	13	15.80	15.70	9	24,387	0.04%
2020/02/18	5	15.60	7	15.48	15.70	-2	24,726	-0.01%
2020/02/17	16	15.67	11	15.60	15.55	5	24,570	0.02%
2020/02/14	2	15.73	7	15.69	15.75	-5	24,439	-0.02%
2020/02/13	35	15.57	38	15.48	15.25	-3	24,131	-0.01%
2020/02/12	13	15.07	32	15.38	15.50	-19	23,954	-0.08%
2020/02/11	6	14.74	42	14.73	14.85	-36	23,255	-0.15%
2020/02/10	13	13.66	10	14.40	14.40	3	23,187	0.01%
2020/02/07	46	14.45	1	14.40	14.30	45	23,024	0.20%
2020/02/06	180	14.85	166	14.93	14.95	14	22,816	0.06%	大買/大賣/
2020/02/05	37	14.67	7	15.00	14.40	30	22,607	0.13%
2020/02/04	20	15.01	5	14.98	15.00	15	22,350	0.07%
2020/02/03	8	14.37	4	14.20	14.35	4	23,078	0.02%
2020/01/31	31	15.34	1	15.10	15.30	30	22,970	0.13%
2020/01/30	31	16.33	2	16.55	16.20	29	22,697	0.13%
2020/01/20	13	17.99	0	0.00	18.00	13	22,672	0.06%
2020/01/17	10	17.83	10	17.87	18.00	0	22,658	0.00%
2020/01/16	16	17.80	1	17.80	17.70	15	22,405	0.07%
2020/01/15	0	0.00	1	18.30	18.10	-1	22,242	0.00%
2020/01/14	2	18.18	622	18.14	18.40	-620	22,156	-2.80%	大賣/鉅額交易
2020/01/13	334	18.39	268	17.87	17.85	66	21,854	0.30%	大買/大賣/
2020/01/10	307	17.82	107	17.85	17.80	200	21,099	0.95%	大買/大賣/鉅額交易
2020/01/09	313	18.11	17	17.89	18.30	296	20,514	1.44%	大買/鉅額交易
2020/01/08	5	16.92	5	17.28	17.15	0	19,878	0.00%
2020/01/07	4	16.95	5	17.63	17.05	-1	19,780	-0.01%
2020/01/06	20	17.41	214	17.34	17.40	-194	19,344	-1.00%	大賣/鉅額交易
2020/01/03	202	16.92	202	16.85	16.85	0	18,782	0.00%	大買/大賣/
2020/01/02	226	16.89	437	16.85	16.85	-211	18,502	-1.14%	大買/大賣/鉅額交易
2019/12/31	50	16.80	320	16.49	16.65	-270	18,242	-1.48%	大賣/鉅額交易
2019/12/30	536	17.09	165	16.80	16.80	371	18,122	2.05%	大買/大賣/鉅額交易
2019/12/27	110	16.74	19	16.73	16.75	91	17,507	0.52%	大買/
2019/12/26	6	16.25	8	16.01	16.20	-2	17,016	-0.01%
2019/12/23	8	15.58	8	15.35	15.30	0	17,047	0.00%
2019/12/20	13	15.65	38	15.62	15.75	-25	17,021	-0.15%
2019/12/19	3	15.75	1	15.80	15.80	2	17,045	0.01%
2019/12/18	27	15.91	17	15.81	15.75	10	17,159	0.06%
2019/12/17	18	16.36	8	16.20	16.25	10	17,121	0.06%
2019/12/16	1	16.10	1	16.20	16.25	0	17,244	0.00%
2019/12/13	21	16.03	14	16.00	15.95	7	17,293	0.04%
2019/12/12	8	16.48	15	16.40	16.30	-7	17,347	-0.04%
2019/12/11	236	16.55	6	16.51	16.50	230	17,921	1.28%	大買/鉅額交易
2019/12/10	15	16.32	2	16.33	16.55	13	17,896	0.07%
2019/12/09	9	16.43	6	16.25	16.30	3	18,240	0.02%
2019/12/06	13	16.11	18	16.26	16.35	-5	18,132	-0.03%
2019/12/05	3	15.65	3	15.65	15.70	0	17,726	0.00%
2019/12/04	3	15.47	3	15.60	15.55	0	18,063	0.00%
2019/12/03	5	15.45	4	15.55	15.70	1	18,789	0.01%
2019/12/02	4	15.18	2	15.20	15.50	2	19,620	0.01%
2019/11/29	11	15.66	11	15.58	15.50	0	19,782	0.00%
2019/11/28	6	15.81	6	15.72	15.60	0	20,209	0.00%
2019/11/27	11	16.14	17	15.89	16.10	-6	20,992	-0.03%
2019/11/26	9	16.06	79	16.13	16.15	-70	21,042	-0.33%
2019/11/25	77	16.65	27	16.45	16.25	50	20,617	0.24%
2019/11/22	80	16.93	226	16.27	16.15	-146	19,834	-0.74%	大賣/鉅額交易
2019/11/21	255	16.10	123	16.52	16.55	132	18,704	0.71%	大買/大賣/鉅額交易
2019/11/20	119	15.56	121	15.69	15.70	-2	17,910	-0.01%	大買/大賣/
2019/11/19	46	15.57	7	15.38	15.40	39	17,547	0.22%
2019/11/18	40	15.30	110	15.11	15.15	-70	16,976	-0.41%	大賣/
2019/11/15	3	14.90	24	14.99	14.90	-21	16,709	-0.13%
2019/11/12	5	14.00	2	14.00	14.05	3	16,615	0.02%
2019/11/11	4	13.66	2	13.80	13.60	2	16,621	0.01%
2019/11/08	0	0.00	2	14.18	14.15	-2	16,570	-0.01%
2019/11/07	5	14.09	0	0.00	14.15	5	16,592	0.03%
2019/11/06	7	14.49	0	0.00	14.45	7	16,521	0.04%
2019/11/05	2	14.65	0	0.00	14.70	2	16,498	0.01%
2019/11/04	8	14.71	0	0.00	14.60	8	16,542	0.05%
2019/11/01	5	14.98	4	15.03	14.90	1	16,438	0.01%
2019/10/31	30	15.61	39	15.62	15.35	-9	16,321	-0.06%
2019/10/30	2	14.95	15	15.00	15.00	-13	15,333	-0.08%
2019/10/29	0	0.00	5	15.10	14.45	-5	15,140	-0.03%
2019/10/28	1	15.10	20	15.04	14.90	-19	15,233	-0.12%
2019/10/25	5	14.85	0	0.00	14.80	5	15,513	0.03%
2019/10/24	0	0.00	3	14.70	14.75	-3	15,525	-0.02%
2019/10/23	0	0.00	120	14.60	14.70	-120	15,859	-0.76%	大賣/鉅額交易
2019/10/22	5	14.66	0	0.00	14.55	5	15,876	0.03%
2019/10/21	12	14.77	3	14.83	14.75	9	15,823	0.06%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/10/17	0	0.00	2	14.65	14.55	-2	15,948	-0.01%
2019/10/15	2	14.50	2	14.65	14.70	0	16,377	0.00%
2019/10/14	200	14.38	200	14.25	14.25	0	16,316	0.00%	大買/大賣/
2019/10/09	7	13.65	0	0.00	13.60	7	16,563	0.04%
2019/10/08	15	13.78	0	0.00	13.75	15	16,613	0.09%
2019/10/07	0	0.00	1	13.90	13.90	-1	16,657	-0.01%
2019/10/04	0	0.00	1	13.95	13.90	-1	16,669	-0.01%
2019/10/02	10	14.10	0	0.00	14.15	10	16,566	0.06%
2019/10/01	0	0.00	2	14.15	14.20	-2	16,643	-0.01%
2019/09/27	102	13.87	41	13.86	13.80	61	16,560	0.37%	大買/
2019/09/25	1	14.35	1	14.45	14.35	0	16,418	0.00%
2019/09/24	3	14.75	0	0.00	14.55	3	16,485	0.02%
2019/09/23	0	0.00	10	14.85	14.80	-10	16,398	-0.06%
2019/09/19	57	14.58	51	14.59	14.50	6	16,310	0.04%
2019/09/18	8	14.89	2	14.98	14.85	6	16,202	0.04%
2019/09/17	43	14.96	3	15.08	15.00	40	16,088	0.25%
2019/09/16	17	15.27	0	0.00	15.10	17	15,838	0.11%
2019/09/12	10	15.05	22	15.03	15.05	-12	15,112	-0.08%
2019/09/11	20	15.05	5	14.75	15.20	15	14,883	0.10%
2019/09/06	0	0.00	3	14.38	14.55	-3	13,956	-0.02%
2019/09/05	75	14.80	3	14.77	14.75	72	13,659	0.53%
2019/09/04	9	14.98	3	14.90	15.10	6	13,004	0.05%
2019/09/03	15	14.45	19	14.45	14.45	-4	12,321	-0.03%
2019/09/02	5	14.50	12	14.59	14.80	-7	11,884	-0.06%
2019/08/30	7	14.32	90	14.48	14.45	-83	11,134	-0.75%
2019/08/29	0	0.00	4	13.48	13.45	-4	10,088	-0.04%
2019/08/27	0	0.00	7	12.95	12.85	-7	9,632	-0.07%
2019/08/26	2	12.68	0	0.00	12.75	2	9,601	0.02%
2019/08/23	0	0.00	1	13.25	13.15	-1	9,533	-0.01%
2019/08/22	0	0.00	108	13.22	13.50	-108	9,474	-1.14%	大賣/鉅額交易
2019/08/21	6	13.08	11	13.00	13.15	-5	9,142	-0.05%
2019/08/20	0	0.00	1	12.80	12.70	-1	9,035	-0.01%
2019/08/19	0	0.00	5	12.90	12.80	-5	9,010	-0.06%
2019/08/16	100	13.07	55	12.80	12.80	45	8,950	0.50%
2019/08/15	30	12.40	30	12.50	12.90	0	8,846	0.00%
2019/08/14	0	0.00	2	12.45	12.35	-2	8,724	-0.02%
2019/08/13	2	12.15	0	0.00	12.15	2	8,759	0.02%
2019/08/12	11	12.80	1	12.50	12.50	10	8,864	0.11%
2019/08/08	4	12.31	0	0.00	12.70	4	8,897	0.04%
2019/08/07	2	12.20	0	0.00	12.10	2	8,873	0.02%
2019/08/06	9	11.59	0	0.00	12.30	9	8,854	0.10%
2019/08/05	27	12.00	17	12.10	11.95	10	8,779	0.11%
2019/08/02	21	12.49	0	0.00	12.25	21	8,777	0.24%
2019/08/01	1	13.35	0	0.00	13.05	1	8,634	0.01%
2019/07/31	2	13.20	0	0.00	13.45	2	8,513	0.02%
2019/07/30	3	13.50	24	13.52	13.40	-21	8,395	-0.25%
2019/07/29	19	13.92	25	13.89	13.85	-6	8,132	-0.07%
2019/07/26	11	13.51	1	13.55	13.50	10	7,639	0.13%
2019/07/25	19	13.48	8	13.50	13.40	11	7,599	0.14%
2019/07/24	12	12.97	8	12.93	12.95	4	7,238	0.06%
2019/07/23	3	13.55	1	13.45	13.25	2	7,257	0.03%
2019/07/22	10	13.25	14	13.44	13.60	-4	7,202	-0.06%
2019/07/19	14	13.34	10	13.10	13.05	4	7,063	0.06%
2019/07/18	25	13.30	21	13.22	13.05	4	7,084	0.06%
2019/07/17	2	13.20	18	13.18	13.30	-16	7,012	-0.23%
2019/07/16	0	0.00	11	12.85	12.90	-11	6,618	-0.17%
2019/07/15	7	12.70	37	12.65	12.65	-30	6,514	-0.46%
2019/07/11	0	0.00	2	12.10	12.20	-2	6,337	-0.03%
2019/07/10	0	0.00	2	12.10	12.05	-2	6,394	-0.03%
2019/07/09	0	0.00	2	11.80	11.90	-2	6,474	-0.03%
2019/07/08	2	11.90	0	0.00	11.90	2	6,669	0.03%
2019/07/05	6	12.08	1	12.10	12.05	5	6,889	0.07%
2019/07/04	0	0.00	11	11.95	12.00	-11	7,009	-0.16%
2019/07/03	7	11.91	0	0.00	11.80	7	7,866	0.09%
2019/07/01	1	12.15	21	12.17	11.95	-20	8,852	-0.23%
2019/06/28	4	11.79	0	0.00	11.65	4	8,811	0.05%
2019/06/27	103	11.87	103	11.80	11.75	0	8,918	0.00%	大買/大賣/
2019/06/26	32	11.59	2	11.65	11.50	30	8,869	0.34%
2019/06/25	4	12.20	7	12.24	11.80	-3	8,900	-0.03%
2019/06/21	75	11.92	1	11.85	11.85	74	8,900	0.83%
2019/06/20	22	11.93	13	12.00	11.95	9	8,946	0.10%
2019/06/19	13	12.02	0	0.00	11.85	13	9,136	0.14%
2019/06/13	6	11.80	5	11.75	11.75	1	9,785	0.01%
2019/06/12	5	11.69	3	11.60	11.65	2	9,772	0.02%
2019/06/11	0	0.00	1	11.90	11.90	-1	9,632	-0.01%
2019/05/31	1	11.20	0	0.00	11.10	1	9,664	0.01%
2019/05/28	10	10.75	10	10.80	10.85	0	9,808	0.00%
2019/05/27	3	10.80	0	0.00	10.70	3	9,963	0.03%
2019/05/22	30	11.31	30	11.21	11.25	0	10,184	0.00%
2019/05/21	40	10.87	185	11.04	11.10	-145	10,370	-1.40%	大賣/鉅額交易
2019/05/20	60	11.44	100	11.22	11.10	-40	10,623	-0.38%
2019/05/17	24	12.06	25	11.85	11.90	-1	10,694	-0.01%
2019/05/16	8	12.04	0	0.00	11.75	8	10,831	0.07%
2019/05/15	2	12.05	0	0.00	12.15	2	11,275	0.02%
2019/05/13	5	11.80	5	11.65	11.40	0	11,535	0.00%
2019/05/10	28	12.04	32	11.80	11.75	-4	11,519	-0.03%
2019/05/09	5	12.20	0	0.00	12.10	5	11,449	0.04%
2019/05/08	4	12.45	0	0.00	12.70	4	11,407	0.04%
2019/05/03	8	12.90	0	0.00	12.95	8	11,463	0.07%
2019/05/02	8	12.88	10	12.90	12.95	-2	11,512	-0.02%
2019/04/30	2	12.30	2	12.40	12.50	0	11,828	0.00%
2019/04/29	45	12.89	40	12.55	12.50	5	11,953	0.04%
2019/04/26	12	13.14	0	0.00	13.15	12	11,857	0.10%
2019/04/25	2	13.40	0	0.00	13.40	2	11,981	0.02%
2019/04/24	21	13.45	20	13.20	13.25	1	12,252	0.01%
2019/04/23	95	13.57	0	0.00	13.50	95	12,744	0.75%
2019/04/22	1	13.85	3	13.80	13.75	-2	12,720	-0.02%
2019/04/19	45	13.64	0	0.00	13.65	45	12,811	0.35%
2019/04/18	45	13.66	8	13.80	13.55	37	13,033	0.28%
2019/04/17	19	14.18	0	0.00	13.95	19	13,250	0.14%
2019/04/16	13	14.20	10	14.20	14.20	3	13,785	0.02%
2019/04/12	12	14.16	6	14.32	13.90	6	14,618	0.04%
2019/04/11	8	14.63	22	14.30	14.15	-14	14,573	-0.10%
2019/04/10	15	15.04	1	15.00	14.60	14	14,472	0.10%
2019/04/09	40	15.71	29	15.28	14.80	11	14,352	0.08%
2019/04/08	5	14.65	46	15.23	15.30	-41	13,921	-0.29%
2019/04/03	0	0.00	147	13.98	13.95	-147	13,527	-1.09%	大賣/鉅額交易
2019/04/02	22	13.37	0	0.00	13.30	22	13,461	0.16%
2019/04/01	31	13.35	30	13.55	13.40	1	13,529	0.01%
2019/03/29	3	13.18	0	0.00	13.25	3	13,551	0.02%
2019/03/28	1	13.20	0	0.00	13.05	1	13,781	0.01%
2019/03/26	21	13.58	2	13.55	13.55	19	13,781	0.14%
2019/03/25	2	13.70	0	0.00	13.75	2	13,752	0.01%
2019/03/22	0	0.00	20	14.40	14.10	-20	13,772	-0.15%
2019/03/21	10	14.33	0	0.00	14.15	10	13,846	0.07%
2019/03/20	0	0.00	3	14.28	14.30	-3	13,962	-0.02%
2019/03/15	0	0.00	1	13.70	13.75	-1	15,426	-0.01%
2019/03/14	7	13.55	0	0.00	13.45	7	15,854	0.04%
2019/03/13	1	13.40	0	0.00	13.40	1	16,657	0.01%
2019/03/12	20	13.66	0	0.00	13.50	20	16,897	0.12%
2019/03/11	0	0.00	20	13.60	13.60	-20	17,158	-0.12%
2019/03/07	1	13.75	0	0.00	13.70	1	17,504	0.01%
2019/03/06	1	14.00	0	0.00	14.05	1	17,767	0.01%
2019/03/05	2	14.05	50	14.00	14.00	-48	17,887	-0.27%
2019/03/04	31	13.84	1	14.20	14.20	30	17,941	0.17%
2019/02/27	51	13.82	1	13.80	13.80	50	17,987	0.28%
2019/02/26	50	14.04	2	14.00	14.00	48	18,108	0.27%
2019/02/25	51	13.96	0	0.00	14.10	51	18,196	0.28%
2019/02/21	0	0.00	11	13.95	14.00	-11	18,374	-0.06%
2019/02/20	0	0.00	4	14.35	14.20	-4	18,544	-0.02%
2019/02/19	0	0.00	5	14.62	14.40	-5	18,906	-0.03%
2019/02/15	7	14.14	3.1	14.51	14.10	3.9	19,524	0.02%
2019/02/14	2	14.25	53	14.31	14.10	-51	19,259	-0.26%
2019/02/13	38	13.70	65	14.09	13.65	-27	18,769	-0.14%
2019/02/12	2	13.60	5	13.76	13.90	-3	18,572	-0.02%
2019/02/11	40	13.31	1	13.25	13.40	39	18,485	0.21%
2019/01/28	0	0.00	40	13.33	13.25	-40	18,595	-0.22%
2019/01/25	30	13.23	0	0.00	13.15	30	18,707	0.16%
2019/01/24	10	13.25	0	0.00	13.25	10	18,874	0.05%
2019/01/23	3	13.05	0	0.00	13.35	3	18,954	0.02%
2019/01/22	14	13.24	0	0.00	13.10	14	19,032	0.07%
2019/01/18	0	0.00	6	13.78	13.90	-6	18,513	-0.03%
2019/01/17	15	13.97	1	14.15	13.75	14	18,514	0.08%
2019/01/16	26	13.84	1	13.60	13.90	25	18,396	0.14%
2019/01/15	9	13.99	1	13.70	13.65	8	18,118	0.04%
2019/01/11	0	0.00	7	13.34	13.35	-7	17,517	-0.04%
2019/01/10	0	0.00	4	13.45	13.45	-4	17,403	-0.02%
2019/01/09	4	14.26	33	14.08	14.00	-29	17,156	-0.17%
2019/01/08	6	14.29	10	14.40	14.55	-4	16,910	-0.02%
2019/01/07	1	14.20	101	13.95	14.40	-100	16,250	-0.62%	大賣/
2019/01/03	0	0.00	14	13.41	13.45	-14	15,492	-0.09%
2019/01/02	14	13.25	5	13.14	13.15	9	15,392	0.06%
2018/12/28	20	13.10	25	13.03	13.10	-5	15,350	-0.03%
2018/12/27	30	13.57	2	13.63	13.05	28	15,497	0.18%
2018/12/26	2	13.20	0	0.00	13.25	2	15,310	0.01%
2018/12/25	1.1	13.03	2	13.35	13.50	-0.9	15,415	-0.01%
2018/12/24	0	0.00	1	13.25	13.15	-1	15,171	-0.01%
2018/12/22	1	13.25	1	13.35	13.25	0	15,044	0.00%
2018/12/21	0	0.00	1	13.15	13.20	-1	14,973	-0.01%
2018/12/20	0	0.00	3	12.57	12.60	-3	14,911	-0.02%
2018/12/18	7	12.48	1	12.50	12.45	6	14,981	0.04%
2018/12/14	33	11.91	36	12.14	12.60	-3	15,534	-0.02%
2018/12/13	2	12.53	5	12.41	12.25	-3	15,407	-0.02%
2018/12/12	3	13.00	10	12.85	12.90	-7	15,294	-0.05%
2018/12/11	5	13.05	4	13.30	12.90	1	15,285	0.01%
2018/12/10	40	13.73	31	13.99	13.60	9	15,357	0.06%
2018/12/07	4	13.03	14	13.35	13.75	-10	14,342	-0.07%
2018/12/06	13	13.22	26	13.83	12.50	-13	14,332	-0.09%
2018/12/05	0	0.00	8	13.03	13.75	-8	14,145	-0.06%
2018/12/04	8	13.38	5	13.25	13.20	3	14,467	0.02%
2018/12/03	45	12.78	80	12.94	12.85	-35	14,798	-0.24%
2018/11/29	5	12.40	0	0.00	12.10	5	16,645	0.03%
2018/11/28	0	0.00	7	12.76	12.80	-7	16,412	-0.04%
2018/11/27	0	0.00	2	12.90	12.90	-2	16,444	-0.01%
2018/11/23	7	12.46	0	0.00	12.40	7	16,524	0.04%
2018/11/22	1	12.50	7	12.47	12.30	-6	16,605	-0.04%
2018/11/21	6	12.97	1	13.10	13.10	5	16,482	0.03%
2018/11/20	1	12.95	8	12.93	12.95	-7	16,511	-0.04%
2018/11/19	10	13.20	14	13.10	13.15	-4	16,536	-0.02%
2018/11/16	1	12.90	44	13.10	13.00	-43	16,487	-0.26%
2018/11/15	69	12.27	65	12.50	12.50	4	16,133	0.02%
2018/11/14	1	11.35	1	11.65	11.85	0	16,585	0.00%
2018/11/13	0	0.00	1	10.70	10.80	-1	17,751	-0.01%
2018/11/09	0	0.00	5	10.50	10.45	-5	19,500	-0.03%
2018/11/08	5	10.75	0	0.00	10.50	5	20,407	0.02%
2018/11/07	2	10.45	7	10.54	10.60	-5	20,800	-0.02%
2018/11/06	0	0.00	1	10.25	10.15	-1	20,844	0.00%
2018/11/05	0	0.00	1	10.25	10.40	-1	20,954	0.00%
2018/11/02	37	10.38	12	10.40	10.30	25	20,935	0.12%
2018/11/01	28	10.28	14	10.47	10.65	14	20,773	0.07%
2018/10/31	2	10.15	7	10.17	10.20	-5	20,560	-0.02%
2018/10/30	1	9.68	0	0.00	9.86	1	20,460	0.00%
2018/10/29	3	9.20	0	0.00	9.10	3	20,271	0.01%
2018/10/26	8	9.33	3	9.35	9.23	5	20,228	0.02%
2018/10/25	6	9.60	0	0.00	9.43	6	20,159	0.03%
2018/10/22	3	10.20	0	0.00	10.25	3	19,977	0.02%
2018/10/18	0	0.00	2	10.25	10.25	-2	19,835	-0.01%
2018/10/16	0	0.00	6	10.40	10.45	-6	19,689	-0.03%
2018/10/12	2	9.89	1	10.20	10.40	1	19,446	0.01%
2018/10/11	7	9.90	0	0.00	9.77	7	19,307	0.04%
2018/10/08	2	11.15	11	11.24	11.15	-9	19,037	-0.05%
2018/10/05	3	11.05	2	10.88	11.05	1	18,940	0.01%
2018/10/04	0	0.00	1	11.60	11.50	-1	18,673	-0.01%
2018/10/03	3	11.50	33	11.72	11.45	-30	18,707	-0.16%
2018/10/01	0	0.00	2	12.50	12.50	-2	18,207	-0.01%
2018/09/27	1	12.55	0	0.00	12.30	1	18,060	0.01%
2018/09/25	2	12.43	4	12.30	12.55	-2	17,762	-0.01%
2018/09/21	52	12.67	6	12.55	12.45	46	17,549	0.26%
2018/09/20	15	12.57	52	12.55	12.25	-37	17,320	-0.21%
2018/09/19	0	0.00	2	13.35	13.05	-2	16,795	-0.01%
2018/09/18	1	13.65	0	0.00	13.30	1	16,584	0.01%
2018/09/17	6	13.54	2	13.58	13.50	4	16,401	0.02%
2018/09/14	3	13.70	6	14.01	14.00	-3	16,153	-0.02%
2018/09/13	23	12.86	9	13.06	13.20	14	15,673	0.09%
2018/09/12	12	13.19	4	13.33	13.20	8	15,263	0.05%
2018/09/11	0	0.00	1	13.00	13.90	-1	14,759	-0.01%
2018/09/10	69	13.09	111	13.89	13.05	-42	14,108	-0.30%	大賣/
2018/09/07	148	15.05	83	14.85	14.45	65	13,489	0.48%	大買/
2018/09/06	69	14.59	5	15.15	14.70	64	12,912	0.50%
2018/09/05	47	16.10	7	16.80	15.10	40	12,083	0.33%
2018/09/04	4	15.55	2	15.90	16.05	2	10,813	0.02%
2018/09/03	35	16.05	20.2	16.22	15.65	14.8	10,756	0.14%
2018/08/31	0	0.00	100	16.70	16.70	-100	10,728	-0.93%
2018/08/30	5	16.01	1	16.40	16.00	4	10,548	0.04%
2018/08/29	1	15.60	20	16.00	16.10	-19	10,415	-0.18%
2018/08/28	0	0.00	1	15.30	15.20	-1	10,336	-0.01%
2018/08/27	1	14.70	38	14.86	15.10	-37	10,217	-0.36%
2018/08/24	0	0.00	2	15.28	15.05	-2	10,035	-0.02%
2018/08/23	11	15.75	30	15.66	16.00	-19	9,818	-0.19%
2018/08/22	3	15.28	0	0.00	15.05	3	9,524	0.03%
2018/08/21	159	14.46	128	15.50	15.30	31	9,321	0.33%	大買/大賣/
2018/08/20	28	14.14	22	14.23	14.20	6	7,900	0.08%
2018/08/17	29	14.00	26	14.16	14.30	3	6,493	0.05%
2018/08/16	13	12.85	22	12.76	13.00	-9	5,438	-0.17%
2018/08/15	30	12.06	35	11.89	12.20	-5	4,606	-0.11%
2018/08/13	15	10.13	0	0.00	10.25	15	3,157	0.48%
2018/08/10	10	10.28	0	0.00	10.45	10	3,020	0.33%
2018/08/09	0	0.00	10	10.20	10.10	-10	2,813	-0.36%
2018/07/26	1	9.72	16	9.57	9.73	-15	2,815	-0.53%
2018/07/20	14	9.43	14	9.50	9.42	0	2,824	0.00%
2018/07/19	2	9.44	2	9.51	9.44	0	2,820	0.00%
2018/07/18	14	9.46	0	0.00	9.50	14	2,835	0.49%
2018/07/12	1	9.51	0	0.00	9.44	1	2,863	0.03%
2018/07/10	0	0.00	1	9.40	9.36	-1	2,578	-0.04%
2018/07/09	1	9.48	0	0.00	9.36	1	2,672	0.04%
2018/07/05	1	9.30	0	0.00	9.27	1	2,752	0.04%
2018/07/03	3	9.70	0	0.00	9.68	3	2,733	0.11%
2018/07/02	10	9.90	0	0.00	9.88	10	2,707	0.37%
2018/06/26	10	9.90	1	9.91	9.98	9	2,759	0.33%
2018/06/08	4	10.15	7	10.22	10.10	-3	2,261	-0.13%
2018/06/07	10	9.97	0	0.00	9.91	10	2,190	0.46%
2018/06/05	5	9.71	0	0.00	9.71	5	2,141	0.23%
2018/05/28	0	0.00	33	9.18	9.23	-33	1,853	-1.78%
2018/05/16	1	9.10	0	0.00	9.09	1	1,946	0.05%
2018/05/14	0	0.00	1	9.36	9.36	-1	2,029	-0.05%
2018/05/11	0	0.00	1	9.53	9.50	-1	2,035	-0.05%
2018/04/23	0	0.00	4	9.78	9.71	-4	2,117	-0.19%
2018/04/16	17	9.96	0	0.00	9.92	17	2,411	0.70%
2018/04/13	3	10.17	0	0.00	10.10	3	2,454	0.12%
2018/04/11	0	0.00	8	9.69	9.72	-8	2,541	-0.31%
2018/03/31	0	9.80	0	0.00	9.78	0	2,754	0.00%
2018/03/30	0	0.00	1	9.85	9.80	-1	2,785	-0.04%
2018/03/27	2	9.72	2	9.71	9.72	0	2,932	0.00%
2018/03/26	18	9.46	0	0.00	9.42	18	3,088	0.58%
2018/02/26	0	0.00	150	9.50	9.50	-150	4,776	-3.14%	大賣/鉅額交易
2018/02/06	0	0.00	12	9.05	9.05	-12	5,226	-0.23%
2018/02/05	1	9.94	0	0.00	10.00	1	5,214	0.02%
2018/02/02	2	10.25	0	0.00	10.25	2	5,250	0.04%
2018/01/31	0	0.00	1	10.35	10.25	-1	5,500	-0.02%
2018/01/26	2	10.20	29	10.25	10.20	-27	6,009	-0.45%
2018/01/25	50	10.20	56	10.25	10.20	-6	6,146	-0.10%
2018/01/23	85	10.20	0	0.00	10.15	85	6,663	1.28%
2018/01/18	5	10.38	2	10.50	10.35	3	6,762	0.04%
2018/01/17	100	10.53	0	0.00	10.45	100	6,815	1.47%
2018/01/16	0	0.00	7	10.35	10.55	-7	6,963	-0.10%
2018/01/15	0	0.00	175	10.43	10.35	-175	6,832	-2.56%	大賣/鉅額交易
2018/01/11	202	10.48	10	10.45	10.45	192	6,785	2.83%	大買/鉅額交易
2018/01/08	2	11.08	0	0.00	10.90	2	6,553	0.03%
2018/01/04	3	10.75	26	10.66	10.65	-23	6,308	-0.36%
2018/01/03	10	10.70	3	10.65	10.60	7	6,260	0.11%
2018/01/02	4	10.75	0	0.00	10.75	4	6,219	0.06%