金像電 (2368)-第一金-新竹券商分點個股進出

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
190.5
漲跌
▼1.5
漲幅
-0.78%
成交量
6,361張
產業
上市電子零組件類股
1486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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/06	5.1	191.03	0	0.00	190.50	5.1	9,494	0.05%
2024/05/03	1.1	193.64	0	193.00	192.00	1.1	9,481	0.01%
2024/05/02	12	194.34	1	194.02	196.50	11	9,571	0.11%
2024/04/30	0.1	197.00	0.1	200.50	197.00	0	9,607	0.00%
2024/04/29	0	196.50	35.2	196.38	198.00	-35.2	9,648	-0.36%
2024/04/26	0	0.00	2.2	192.68	192.50	-2.2	9,791	-0.02%
2024/04/25	38.1	188.61	2	193.50	187.00	36.1	9,799	0.37%
2024/04/24	11.1	195.23	25.1	196.13	196.50	-14	9,812	-0.14%
2024/04/23	10.1	186.92	4.1	185.51	188.00	6	9,758	0.06%
2024/04/22	30.1	187.57	3.2	190.80	182.00	27	9,666	0.28%
2024/04/19	5	196.41	12	199.83	196.00	-7	9,531	-0.07%
2024/04/18	3.5	204.80	2.1	204.10	205.00	1.4	9,488	0.01%
2024/04/17	5.3	201.49	0	0.00	201.50	5.3	9,472	0.06%
2024/04/16	1	201.00	0	0.00	201.50	1	9,455	0.01%
2024/04/15	5.3	213.59	1	212.50	212.50	4.3	9,443	0.05%
2024/04/12	2.2	228.58	0	0.00	229.50	2.2	9,313	0.02%
2024/04/11	1	229.50	0	0.00	229.50	1	9,337	0.01%
2024/04/10	10	234.90	1	232.02	230.50	9	9,333	0.10%
2024/04/09	10	235.70	4	237.75	237.00	6	9,352	0.06%
2024/04/08	0	247.38	4.1	249.01	242.50	-4.1	9,345	-0.04%
2024/04/03	1	235.50	9.1	238.18	241.00	-8.1	9,259	-0.09%
2024/04/02	8.2	237.43	0	0.00	234.00	8.2	9,240	0.09%
2024/03/29	7	245.93	9	247.00	245.50	-2	9,152	-0.02%
2024/03/28	7	246.00	4	245.25	244.50	3	9,107	0.03%
2024/03/27	2.1	250.90	6.6	253.04	251.00	-4.4	9,052	-0.05%
2024/03/26	12.1	249.02	16.1	250.84	242.00	-4.1	8,927	-0.05%
2024/03/25	1	249.00	0	249.00	247.50	1	8,912	0.01%
2024/03/22	25	247.34	22.6	244.78	247.50	2.5	8,866	0.03%
2024/03/21	12	234.04	11.2	234.79	233.50	0.9	8,668	0.01%
2024/03/20	10.1	230.61	9	230.94	229.50	1.1	8,699	0.01%
2024/03/19	14.6	236.08	12	237.62	229.50	2.6	8,751	0.03%
2024/03/18	4.2	237.83	2	237.00	238.00	2.1	8,684	0.02%
2024/03/15	11.2	233.03	16	229.94	232.50	-4.8	8,689	-0.06%
2024/03/14	7.5	221.08	2	223.75	220.50	5.5	8,659	0.06%
2024/03/13	2	240.63	4	235.75	229.00	-2	8,739	-0.02%
2024/03/12	1.5	244.33	0	0.00	242.50	1.5	8,651	0.02%
2024/03/11	25	250.84	8	250.25	248.00	17	8,593	0.20%
2024/03/08	15.1	251.03	8	251.75	249.50	7.1	8,641	0.08%
2024/03/07	27.2	264.11	8.1	259.08	252.50	19.1	8,595	0.22%
2024/03/06	6	267.00	19	270.05	274.50	-13	8,335	-0.16%
2024/03/05	9.1	264.40	9	264.44	265.50	0.1	8,341	0.00%
2024/03/04	8	260.56	2	262.25	259.00	6	8,359	0.07%
2024/03/01	2	261.75	8	263.50	261.50	-6	8,322	-0.07%
2024/02/29	0	254.50	7	257.21	257.00	-7	8,274	-0.08%
2024/02/27	8	252.69	1	248.00	252.50	7	8,255	0.08%
2024/02/26	1	260.00	1	258.52	261.50	0	8,170	0.00%
2024/02/23	2	263.50	15	263.43	262.00	-13	8,128	-0.16%
2024/02/22	26	258.58	4	263.24	255.50	22	8,003	0.27%
2024/02/21	0	0.00	2	259.50	259.50	-2	7,836	-0.03%
2024/02/20	3.3	257.79	0.2	260.66	261.50	3.1	7,793	0.04%
2024/02/19	25	270.42	6	271.68	265.00	19	7,781	0.24%
2024/02/16	20	270.20	18	271.28	275.00	2	7,674	0.03%
2024/02/15	1	267.50	25.1	270.77	273.00	-24.1	7,656	-0.32%
2024/02/05	33.1	246.82	13	246.23	248.50	20.1	7,528	0.27%
2024/02/02	12	240.17	15.1	240.19	241.00	-3.1	7,755	-0.04%
2024/02/01	4	230.50	0	0.00	231.50	4	7,649	0.05%
2024/01/31	10.1	231.85	5	236.00	229.00	5.1	7,741	0.07%
2024/01/30	8	230.81	19.1	233.47	234.00	-11.1	7,738	-0.14%
2024/01/29	3.2	218.13	18	222.72	224.50	-14.8	7,520	-0.20%
2024/01/26	13	218.54	0.2	218.50	216.50	12.8	7,612	0.17%
2024/01/25	7.2	223.26	19	224.08	222.50	-11.8	7,651	-0.15%
2024/01/24	7	218.50	0	0.00	216.50	7	7,583	0.09%
2024/01/23	9	221.72	20	220.33	221.50	-11	7,645	-0.14%
2024/01/22	13	217.92	41.2	219.17	222.00	-28.2	7,580	-0.37%
2024/01/19	0.8	204.00	1	205.00	204.00	-0.2	7,423	0.00%
2024/01/18	32.2	202.29	4	205.50	200.50	28.2	7,433	0.38%
2024/01/17	3	210.83	0.1	210.50	210.50	3	7,369	0.04%
2024/01/16	1	214.00	8	215.94	214.50	-7	7,386	-0.09%
2024/01/15	3	216.00	8	216.31	216.00	-5	7,379	-0.07%
2024/01/12	3.1	209.47	6	208.42	208.00	-2.9	7,425	-0.04%
2024/01/11	9	198.67	16	202.38	206.00	-7	7,457	-0.09%
2024/01/10	9	199.39	7	196.57	200.00	2	7,509	0.03%
2024/01/09	10.2	196.90	7	200.93	195.50	3.2	7,541	0.04%
2024/01/08	4	204.62	0	0.00	204.50	4	7,519	0.05%
2024/01/05	10.4	208.80	2	206.50	205.50	8.4	7,562	0.11%
2024/01/04	7.5	215.70	4	213.51	213.00	3.5	7,600	0.05%
2024/01/03	8	213.25	9	216.83	218.50	-1	7,637	-0.01%
2024/01/02	0	0.00	1	219.50	218.00	-1	7,643	-0.01%
2023/12/29	0	0.00	1	218.00	218.00	-1	7,716	-0.01%
2023/12/28	8	218.38	7	216.64	214.50	1	7,853	0.01%
2023/12/27	1	217.00	0	0.00	217.00	1	8,073	0.01%
2023/12/26	3	211.01	3	213.00	215.50	0	8,392	0.00%
2023/12/25	2	216.75	0	215.50	213.50	2	8,610	0.02%
2023/12/22	0	216.50	6	217.83	217.00	-6	8,705	-0.07%
2023/12/21	3.2	210.44	2	208.50	210.50	1.2	8,828	0.01%
2023/12/20	2.2	212.73	0	0.00	213.50	2.2	9,114	0.02%
2023/12/19	6	213.58	2	212.50	213.50	4	9,164	0.04%
2023/12/18	1	216.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	5	214.30	3	215.50	215.50	2	9,288	0.02%
2023/12/14	4	224.13	1	229.94	220.00	3	9,289	0.03%
2023/12/13	1	225.50	1	224.50	223.50	0	9,307	0.00%
2023/12/12	3	219.83	1	220.00	219.50	2	9,358	0.02%
2023/12/11	19.6	225.11	6	227.42	220.50	13.6	9,350	0.15%
2023/12/08	13	239.23	18.1	237.80	238.00	-5.1	9,317	-0.05%
2023/12/07	9	226.22	8.2	227.16	224.50	0.8	9,137	0.01%
2023/12/06	0	0.00	19.9	221.58	223.50	-19.9	9,168	-0.22%
2023/12/05	23.2	217.02	2	212.00	212.00	21.2	9,163	0.23%
2023/12/04	5	226.00	3	232.33	224.00	2	9,137	0.02%
2023/12/01	9	225.06	10	228.35	229.50	-1	9,393	-0.01%
2023/11/30	3	228.00	4	227.63	228.00	-1	9,479	-0.01%
2023/11/29	3	224.50	11	225.41	225.00	-8	9,460	-0.08%
2023/11/28	1	219.00	1	220.00	217.50	0	9,624	0.00%
2023/11/24	2	217.50	2	215.50	217.50	0	9,920	0.00%
2023/11/23	2	219.00	2	218.00	215.50	0	9,995	0.00%
2023/11/22	8.2	220.63	0	0.00	221.00	8.2	10,095	0.08%
2023/11/21	8	226.44	5	227.20	225.00	3	10,258	0.03%
2023/11/20	4	221.25	6	223.50	223.50	-2	10,564	-0.02%
2023/11/17	5	221.60	2	220.00	221.50	3	10,825	0.03%
2023/11/16	6	221.83	3	218.00	220.50	3	10,939	0.03%
2023/11/15	41	231.20	41	229.05	229.00	0	10,990	0.00%
2023/11/14	13	232.23	22.2	231.33	232.00	-9.2	11,656	-0.08%
2023/11/13	5	219.80	10	219.80	217.00	-5	12,092	-0.04%
2023/11/10	29	218.83	41.7	221.82	220.50	-12.7	12,229	-0.10%
2023/11/09	8	211.75	13.4	209.19	215.00	-5.4	12,137	-0.04%
2023/11/08	7.4	207.55	21	205.00	209.00	-13.6	12,248	-0.11%
2023/11/07	4	197.52	4	202.50	200.00	0	12,491	0.00%
2023/11/06	0	0.00	3	195.17	197.50	-3	12,660	-0.02%
2023/11/03	18	190.11	19	189.32	189.00	-1	12,868	-0.01%
2023/11/02	12	180.75	12	184.58	184.00	0	12,928	0.00%
2023/11/01	5	177.30	9	175.22	177.00	-4	13,071	-0.03%
2023/10/31	18.2	181.62	15.3	179.23	176.00	3	13,190	0.02%
2023/10/30	1	186.00	1	188.50	185.50	0	13,269	0.00%
2023/10/27	3	186.83	0	0.00	186.50	3	13,444	0.02%
2023/10/26	6	192.00	0	0.00	187.00	6	13,636	0.04%
2023/10/25	1	202.50	0	0.00	200.50	1	13,652	0.01%
2023/10/24	0	0.00	4	194.88	201.50	-4	13,863	-0.03%
2023/10/23	4	192.50	4	193.13	192.50	0	13,959	0.00%
2023/10/20	3.2	191.28	0	0.00	192.50	3.2	14,232	0.02%
2023/10/19	5	196.80	4	198.88	197.50	1	14,457	0.01%
2023/10/18	11.5	201.04	1	200.00	198.50	10.5	14,624	0.07%
2023/10/17	8	210.00	4	211.00	207.50	4	14,675	0.03%
2023/10/16	21	214.81	3	215.00	215.00	18	14,732	0.12%
2023/10/13	4	221.50	3	224.50	223.00	1	14,818	0.01%
2023/10/12	1	225.00	7	225.07	223.50	-6	14,832	-0.04%
2023/10/11	2	221.50	1	221.50	218.00	1	14,997	0.01%
2023/10/06	5	220.70	4	224.25	221.00	1	15,293	0.01%
2023/10/05	2	220.50	6	219.50	222.50	-4	15,490	-0.03%
2023/10/04	9	217.89	7	218.29	221.00	2	15,730	0.01%
2023/10/03	8	222.81	3	219.83	219.00	5	15,759	0.03%
2023/10/02	47	220.23	45	221.62	215.50	2	15,638	0.01%
2023/09/28	4	219.37	13.6	217.25	219.50	-9.6	15,485	-0.06%
2023/09/27	4.1	208.90	12	208.00	211.50	-7.9	15,348	-0.05%
2023/09/26	17.5	207.06	6	210.08	204.00	11.5	15,546	0.07%
2023/09/25	8	216.38	33	213.97	211.00	-25	15,739	-0.16%
2023/09/22	7	195.29	13	198.65	201.00	-6	15,794	-0.04%
2023/09/21	9	188.34	3	194.50	195.00	6	15,813	0.04%
2023/09/20	0	0.00	4	194.75	193.50	-4	15,888	-0.03%
2023/09/19	4	190.38	1	190.50	190.00	3	15,919	0.02%
2023/09/18	10	196.00	4	193.38	193.00	6	15,947	0.04%
2023/09/15	3	202.00	6	203.58	203.50	-3	15,915	-0.02%
2023/09/14	1	199.00	1	199.50	199.50	0	16,237	0.00%
2023/09/13	13	196.04	13	194.73	194.00	0	16,324	0.00%
2023/09/12	2	201.24	3	201.50	200.00	-1	16,419	-0.01%
2023/09/11	24	202.04	2	201.00	199.00	22	16,718	0.13%
2023/09/08	5	204.90	5	209.60	208.50	0	16,660	0.00%
2023/09/07	7	211.00	0	212.50	209.50	7	16,783	0.04%
2023/09/06	15	216.63	26.1	216.75	216.50	-11.1	16,895	-0.07%
2023/09/05	2	208.00	6	209.33	208.00	-4	16,863	-0.02%
2023/09/04	4.1	203.49	7	204.57	206.00	-2.9	16,963	-0.02%
2023/09/01	21	206.14	3	202.00	201.00	18	17,167	0.10%
2023/08/31	2	211.75	11	213.41	215.50	-9	17,119	-0.05%
2023/08/30	0	0.00	9	208.61	208.50	-9	17,335	-0.05%
2023/08/29	7	200.43	4	204.50	201.00	3	17,494	0.02%
2023/08/28	6	203.67	3	204.33	202.00	3	17,497	0.02%
2023/08/25	10	207.90	0.2	209.16	207.00	9.8	17,578	0.06%
2023/08/24	16.1	215.38	24	218.79	216.50	-7.9	17,675	-0.04%
2023/08/23	18	205.45	23.1	206.46	209.00	-5.1	17,478	-0.03%
2023/08/22	12.2	202.35	8	205.44	201.50	4.2	17,694	0.02%
2023/08/21	13	203.12	10	202.80	201.50	3	18,190	0.02%
2023/08/18	29	207.60	32	205.34	203.50	-3	18,218	-0.02%
2023/08/17	15	199.67	22	196.80	206.50	-7	17,771	-0.04%
2023/08/16	10	182.70	7.1	182.87	188.00	2.9	17,637	0.02%
2023/08/15	9	179.22	22.2	180.96	180.00	-13.2	18,217	-0.07%
2023/08/14	13.2	173.62	14	176.71	173.50	-0.8	18,299	0.00%
2023/08/11	10	176.75	30	174.95	178.50	-20	18,279	-0.11%
2023/08/10	26	169.40	10	168.45	166.50	16	18,003	0.09%
2023/08/09	23	178.00	41	177.77	179.00	-18	17,778	-0.10%
2023/08/08	7	168.58	11.1	171.19	172.00	-4.1	17,596	-0.02%
2023/08/07	8.1	163.72	19	168.05	168.00	-10.9	17,423	-0.06%
2023/08/04	31	157.32	41	157.98	158.50	-10	17,245	-0.06%
2023/08/02	17	161.11	8	157.25	157.50	9	17,111	0.05%
2023/08/01	11	164.27	23	164.96	165.00	-12	16,979	-0.07%
2023/07/31	38	175.30	16	174.84	169.50	22	16,856	0.13%
2023/07/28	6	176.50	10	177.00	178.50	-4	16,700	-0.02%
2023/07/27	23	178.69	28.2	181.36	176.00	-5.2	16,663	-0.03%
2023/07/26	15.2	176.36	1	174.50	174.50	14.2	16,436	0.09%
2023/07/25	53	184.95	11	183.86	177.00	42	16,360	0.26%
2023/07/24	14	187.25	19	185.84	188.50	-5	16,090	-0.03%
2023/07/21	4	176.13	21	179.14	181.00	-17	15,856	-0.11%
2023/07/20	7	174.07	25	175.14	175.50	-18	15,743	-0.11%
2023/07/19	23	172.78	5	173.19	171.50	18	15,678	0.11%
2023/07/18	10	177.15	11	178.82	178.00	-1	15,619	-0.01%
2023/07/17	27	178.20	11	176.32	176.50	16	15,444	0.10%
2023/07/14	48	179.92	45	181.50	182.00	3	15,399	0.02%
2023/07/13	27	180.98	24	182.52	180.00	3	15,223	0.02%
2023/07/12	19	167.11	17	168.00	170.00	2	15,013	0.01%
2023/07/11	41	159.66	55	162.13	163.50	-14	14,816	-0.09%
2023/07/10	6	153.00	19	152.79	155.00	-13	14,581	-0.09%
2023/07/07	30	147.78	23	148.70	148.50	7	14,598	0.05%
2023/07/06	37	150.18	23.5	149.95	149.00	13.5	14,706	0.09%
2023/07/05	8	155.06	7.1	154.87	154.50	0.9	14,620	0.01%
2023/07/04	34.8	154.51	28	154.61	155.50	6.8	14,613	0.05%
2023/07/03	21	149.50	31	152.87	153.00	-10	14,426	-0.07%
2023/06/30	34	144.41	45.1	144.15	146.00	-11.1	14,134	-0.08%
2023/06/29	16	139.22	12	139.21	139.00	4	13,829	0.03%
2023/06/28	18	137.11	22	138.59	138.00	-4	13,872	-0.03%
2023/06/27	15.1	136.53	19.3	135.66	135.00	-4.2	13,928	-0.03%
2023/06/26	37	138.61	11	139.91	138.50	26	13,986	0.19%
2023/06/21	22.2	142.39	19	142.58	142.00	3.2	13,981	0.02%
2023/06/20	29.1	141.04	31.1	142.53	142.00	-1.9	14,126	-0.01%
2023/06/19	10	137.90	13	140.15	140.00	-3	14,288	-0.02%
2023/06/16	13	139.85	17	140.41	139.50	-4	14,268	-0.03%
2023/06/15	31	136.03	53	138.20	138.00	-22	14,089	-0.16%
2023/06/14	35	135.44	43	135.13	134.50	-8	13,778	-0.06%
2023/06/13	17	136.50	17	136.94	136.00	0	13,742	0.00%
2023/06/12	33	136.73	10	135.00	135.00	23	13,569	0.17%
2023/06/09	18	135.95	30.1	138.93	139.00	-12	13,416	-0.09%
2023/06/08	28	133.48	20	134.03	133.00	8	13,188	0.06%
2023/06/07	24	133.65	36	135.03	134.50	-12	13,041	-0.09%
2023/06/06	28	130.16	32	129.92	130.00	-4	13,003	-0.03%
2023/06/05	31.3	131.44	22	131.95	133.00	9.3	12,873	0.07%
2023/06/02	17.3	129.83	9	127.94	128.00	8.3	12,646	0.07%
2023/06/01	20	123.35	6	124.33	125.00	14	12,322	0.11%
2023/05/31	16	123.97	7	122.71	122.00	9	12,268	0.07%
2023/05/30	16	122.69	17	124.32	125.00	-1	12,147	-0.01%
2023/05/29	6	120.58	4	121.38	121.50	2	12,068	0.02%
2023/05/26	71.3	125.33	71	126.10	121.50	0.3	12,263	0.00%
2023/05/25	12	119.17	37	119.31	122.50	-25	11,877	-0.21%
2023/05/24	3	109.33	2.9	110.48	111.50	0.1	11,324	0.00%
2023/05/23	23	112.17	10	112.50	110.50	13	11,271	0.12%
2023/05/22	51	115.06	35	114.06	113.50	16	11,155	0.14%
2023/05/19	3	109.67	60	110.96	113.50	-57	10,654	-0.53%
2023/05/18	45	100.20	34.8	101.36	103.50	10.2	9,916	0.10%
2023/05/17	20	96.40	23	97.16	97.90	-3	9,528	-0.03%
2023/05/16	9	96.70	5	95.10	95.10	4	9,364	0.04%
2023/05/15	11.3	96.46	11	96.17	96.70	0.3	9,348	0.00%
2023/05/12	9	93.41	6	94.90	95.50	3	9,433	0.03%
2023/05/11	2.3	95.21	0	0.00	95.00	2.3	9,485	0.02%
2023/05/10	7	96.11	1	96.50	96.20	6	9,558	0.06%
2023/05/09	5	97.32	5	98.42	97.30	0	9,660	0.00%
2023/05/08	6	97.45	4	99.53	97.20	2	9,808	0.02%
2023/05/05	2	97.95	13	97.86	98.10	-11	9,896	-0.11%
2023/05/04	6	95.95	8	96.65	96.70	-2	10,067	-0.02%
2023/05/03	3	97.47	2	96.95	96.70	1	10,151	0.01%
2023/05/02	7	98.17	2	99.50	98.20	5	10,195	0.05%
2023/04/28	1.5	98.90	5.5	99.91	98.60	-4	10,223	-0.04%
2023/04/27	0	98.50	0	0.00	98.50	0	10,153	0.00%
2023/04/26	0	0.00	1	98.40	98.40	-1	10,172	-0.01%
2023/04/25	7.5	97.21	0	0.00	96.40	7.5	10,097	0.07%
2023/04/24	1	100.00	4.5	101.28	101.50	-3.5	10,049	-0.03%
2023/04/21	6	98.60	1	97.80	98.20	5	10,022	0.05%
2023/04/20	11	99.85	2	100.50	100.00	9	10,003	0.09%
2023/04/19	10	101.35	10	103.20	101.50	0	10,094	0.00%
2023/04/18	6.4	101.03	2	101.50	101.50	4.4	10,103	0.04%
2023/04/17	26	103.15	17.1	102.41	102.50	9	10,135	0.09%
2023/04/14	15	99.72	10	100.78	99.20	5	10,082	0.05%
2023/04/13	2	101.00	0	0.00	99.30	2	10,044	0.02%
2023/04/12	36	102.44	24	103.08	102.50	12	9,937	0.12%
2023/04/11	5	103.70	13.5	102.94	103.00	-8.5	9,756	-0.09%
2023/04/10	0	0.00	11	97.57	98.80	-11	9,568	-0.11%
2023/04/07	0	0.00	8	95.55	95.30	-8	9,463	-0.08%
2023/04/06	16	94.13	0	0.00	94.10	16	9,350	0.17%
2023/03/30	5	98.00	5	98.20	97.80	0	9,224	0.00%
2023/03/29	12	97.53	12	98.66	96.70	0	9,142	0.00%
2023/03/28	21	97.83	21	98.41	97.70	0	9,014	0.00%
2023/03/27	19	95.53	24	95.98	98.00	-5	8,784	-0.06%
2023/03/24	2.1	92.71	2	93.80	94.00	0	8,744	0.00%
2023/03/23	3	94.57	11	96.09	93.20	-8	8,620	-0.09%
2023/03/22	26.1	95.14	47.8	95.74	95.40	-21.7	8,401	-0.26%
2023/03/21	0	0.00	8	92.06	92.50	-8	7,819	-0.10%
2023/03/20	0	0.00	6	89.50	90.20	-6	7,651	-0.08%
2023/03/17	2	87.80	1	89.20	89.50	1	7,608	0.01%
2023/03/16	6	87.53	0	0.00	86.80	6	7,566	0.08%
2023/03/15	4	88.68	0	0.00	88.20	4	7,605	0.05%
2023/03/14	1.2	88.98	1	89.30	88.10	0.2	7,634	0.00%
2023/03/13	1	88.30	8	87.53	89.30	-7	7,659	-0.09%
2023/03/10	5.5	87.68	0	0.00	87.70	5.5	7,646	0.07%
2023/03/09	13.1	89.23	0	0.00	89.40	13.1	7,705	0.17%
2023/03/08	11	92.71	10	93.10	92.50	1	7,507	0.01%
2023/03/07	10	93.10	11.5	92.61	93.00	-1.5	7,641	-0.02%
2023/03/06	0	91.10	3	91.47	90.90	-3	7,540	-0.04%
2023/03/03	1	90.70	14	90.86	90.40	-13	7,685	-0.17%
2023/03/02	0	90.00	1	90.70	89.90	-1	7,714	-0.01%
2023/03/01	7	92.13	3	92.40	90.80	4	7,713	0.05%
2023/02/24	30	91.00	78	90.75	92.10	-48	7,631	-0.63%
2023/02/23	2	88.30	3	88.63	89.00	-1	7,430	-0.01%
2023/02/22	11.3	86.82	1	87.00	87.10	10.3	7,565	0.14%
2023/02/21	19	89.26	7.2	89.61	88.60	11.8	7,570	0.16%
2023/02/20	6	89.37	1	89.40	88.50	5	7,537	0.07%
2023/02/17	2	86.50	0.2	88.00	87.70	1.8	7,443	0.02%
2023/02/16	2	87.55	6	87.92	88.10	-4	7,570	-0.05%
2023/02/15	0	0.00	5	86.98	87.10	-5	7,865	-0.06%
2023/02/14	1	87.00	0	0.00	86.50	1	8,028	0.01%
2023/02/13	2	86.20	1	85.60	86.50	1	8,196	0.01%
2023/02/10	14	85.44	10	85.40	85.10	4	8,434	0.05%
2023/02/09	42	86.51	2	86.65	86.90	40	8,363	0.48%
2023/02/08	3	87.63	0	0.00	87.80	3	8,250	0.04%
2023/02/07	4.7	88.23	1	87.90	88.00	3.7	8,254	0.04%
2023/02/06	6.1	89.58	1.1	90.68	89.50	5.1	8,203	0.06%
2023/02/03	5	92.98	14	94.06	93.40	-9	8,194	-0.11%
2023/02/02	3.1	92.45	27	92.99	93.50	-24	8,215	-0.29%
2023/02/01	2	89.00	0	0.00	89.10	2	8,135	0.02%
2023/01/31	30	87.74	0	0.00	87.30	30	8,206	0.37%
2023/01/30	4	88.38	0	0.00	88.00	4	8,258	0.05%
2023/01/16	2	89.15	2	88.80	88.70	0	8,462	0.00%
2023/01/12	0	88.90	1	90.40	88.60	-1	8,742	-0.01%
2023/01/11	4	92.80	3	91.40	90.90	1	8,825	0.01%
2023/01/06	10	87.10	10	87.20	87.20	0	9,460	0.00%
2023/01/03	6	88.32	6	89.67	89.20	0	10,081	0.00%
2022/12/28	1.1	87.35	0	0.00	85.80	1.1	10,960	0.01%
2022/12/26	0	0.00	2.8	88.69	89.00	-2.8	11,494	-0.02%
2022/12/23	2	87.20	0	0.00	88.40	2	11,992	0.02%
2022/12/22	1	90.00	0	0.00	89.40	1	12,229	0.01%
2022/12/21	7	91.47	0	0.00	90.20	7	12,393	0.06%
2022/12/19	1	95.20	1	95.20	95.10	0	12,955	0.00%
2022/12/16	0	0.00	0.1	94.90	95.70	-0.1	13,483	0.00%
2022/12/15	0.1	96.60	0	0.00	96.60	0.1	13,535	0.00%
2022/12/07	0	0.00	2	95.40	95.50	-2	14,220	-0.01%
2022/12/06	0	0.00	0	98.20	97.90	0	14,235	0.00%
2022/12/05	10	99.90	0	0.00	98.30	10	14,275	0.07%
2022/12/02	47	99.68	47	99.97	99.10	0	14,301	0.00%
2022/12/01	16	100.80	16.2	101.40	100.50	-0.2	14,353	0.00%
2022/11/30	2	97.60	2	97.90	97.50	0	14,355	0.00%
2022/11/29	3	102.50	5	99.78	97.50	-2	14,502	-0.01%
2022/11/28	3	101.50	2	102.00	102.50	1	14,402	0.01%
2022/11/25	13	99.91	11	99.04	100.00	2	14,421	0.01%
2022/11/24	0	0.00	3.6	100.46	100.50	-3.6	14,483	-0.02%
2022/11/23	1	98.70	2	98.45	98.70	-1	14,507	-0.01%
2022/11/22	1	96.60	2	96.80	97.10	-1	14,530	-0.01%
2022/11/21	10	99.20	11	98.99	98.50	-1	14,571	-0.01%
2022/11/18	4	99.35	3	98.67	97.10	1	14,534	0.01%
2022/11/16	12	96.81	13	96.92	96.80	-1	14,513	-0.01%
2022/11/15	4	95.75	2	96.00	95.60	2	14,608	0.01%
2022/11/14	1	97.70	2	97.05	97.30	-1	14,948	-0.01%
2022/11/11	8	96.51	6	95.30	94.00	2	15,166	0.01%
2022/11/10	12	94.07	44	92.33	94.00	-32	15,028	-0.21%
2022/11/09	5	92.04	117	91.87	92.00	-112	15,278	-0.73%	大賣/鉅額交易
2022/11/08	218	90.07	89	92.42	89.20	129	15,431	0.84%	大買/鉅額交易
2022/11/07	11	87.65	2	88.20	87.60	9	15,185	0.06%
2022/11/04	0	0.00	0	88.00	88.10	0	15,145	0.00%
2022/11/03	2	87.95	5	87.20	87.80	-3	15,102	-0.02%
2022/11/02	11	88.09	13.1	87.66	88.20	-2.1	15,053	-0.01%
2022/11/01	4	86.33	3	86.23	86.50	1	15,093	0.01%
2022/10/31	3	85.33	3.1	84.78	85.60	-0.1	14,949	0.00%
2022/10/28	2	81.65	1.1	82.15	82.10	0.9	14,853	0.01%
2022/10/27	4	79.75	6.2	80.73	81.50	-2.2	14,807	-0.01%
2022/10/26	20	76.87	20	77.50	76.90	0	14,684	0.00%
2022/10/25	1.1	78.79	4	78.73	78.40	-2.9	14,672	-0.02%
2022/10/24	13	80.95	15	80.36	80.00	-2	14,785	-0.01%
2022/10/21	6	82.20	6	82.87	79.90	0	14,848	0.00%
2022/10/20	2	80.55	1	81.70	82.30	1	14,883	0.01%
2022/10/19	12	84.62	7	84.77	83.00	5	14,935	0.03%
2022/10/18	7	84.13	6	83.55	83.00	1	15,190	0.01%
2022/10/17	28	84.89	28	85.92	84.60	0	15,263	0.00%
2022/10/14	11	89.95	6	90.53	88.00	5	15,056	0.03%
2022/10/13	24	90.18	23	91.20	88.80	1	14,846	0.01%
2022/10/12	19	86.38	21.3	87.82	90.50	-2.3	14,838	-0.02%
2022/10/11	3	86.97	1	85.10	85.10	2	15,139	0.01%
2022/10/07	4	92.50	3	93.17	91.50	1	15,242	0.01%
2022/10/06	3	94.64	2	94.00	94.80	1	15,505	0.01%
2022/10/05	3	92.97	3	96.60	94.60	0	15,616	0.00%
2022/10/04	3	92.87	1	92.90	92.90	2	15,765	0.01%
2022/10/03	16	94.21	15	94.76	93.80	1	15,903	0.01%
2022/09/30	4	91.78	5.6	90.93	92.80	-1.6	15,691	-0.01%
2022/09/29	11	87.94	10	86.44	86.00	1	15,337	0.01%
2022/09/28	9	92.20	9	94.69	89.20	0	15,337	0.00%
2022/09/27	97	96.67	112.2	94.25	94.00	-15.2	15,426	-0.10%	大賣/
2022/09/26	4	98.03	7	96.63	97.00	-3	15,254	-0.02%
2022/09/23	25	100.12	22	99.03	102.00	3	15,044	0.02%
2022/09/22	2	94.10	2	94.15	95.00	0	14,706	0.00%
2022/09/21	22	92.37	12.5	92.12	93.70	9.5	14,786	0.06%
2022/09/20	12.1	90.51	12.3	90.48	91.10	-0.2	14,894	0.00%
2022/09/19	2	91.00	9.8	88.88	88.10	-7.8	15,034	-0.05%
2022/09/06	0	0.00	4	78.85	77.70	-4	15,220	-0.03%
2022/09/05	1	78.90	0	0.00	78.60	1	15,777	0.01%
2022/09/02	1	81.30	1	80.40	80.10	0	16,650	0.00%
2022/09/01	2	81.65	2	81.00	81.00	0	17,967	0.00%
2022/08/31	19	83.29	12	82.92	83.60	7	18,273	0.04%
2022/08/30	16	82.41	12	83.08	82.10	4	18,237	0.02%
2022/08/29	0	0.00	0	80.10	80.50	0	18,158	0.00%
2022/08/25	22	83.88	20	83.88	83.80	2	18,032	0.01%
2022/08/23	2	82.00	4	82.05	82.30	-2	18,000	-0.01%
2022/08/22	18	83.29	17	82.46	82.10	1	18,094	0.01%
2022/08/19	10	83.60	11	84.35	83.10	-1	18,040	-0.01%
2022/08/18	1	83.20	2	81.20	83.00	-1	18,263	-0.01%
2022/08/17	0	0.00	0	82.50	82.70	0	18,257	0.00%
2022/08/16	0	0.00	8	82.19	82.30	-8	18,279	-0.04%
2022/08/15	0	0.00	3	80.79	80.50	-3	18,163	-0.02%
2022/08/12	2	80.15	2	79.65	78.60	0	18,131	0.00%
2022/08/11	4	80.34	2	80.15	79.00	2	18,111	0.01%
2022/08/10	13	78.93	12	79.50	79.30	1	18,135	0.01%
2022/08/09	10	77.30	26	76.78	77.50	-16	17,820	-0.09%
2022/08/08	2	72.40	1	72.90	73.90	1	17,699	0.01%
2022/08/05	7	71.76	5.2	71.45	72.00	1.8	17,868	0.01%
2022/08/04	35	74.97	15	75.87	72.00	20	17,561	0.11%
2022/08/02	0.1	80.60	0	0.00	80.40	0.1	17,544	0.00%
2022/07/29	6	82.91	6	81.50	81.30	0	17,828	0.00%
2022/07/28	1	80.10	1	81.30	81.30	0	18,013	0.00%
2022/07/27	10	82.10	10	81.40	82.00	0	17,969	0.00%
2022/07/25	0.3	82.29	0	0.00	82.00	0.3	18,124	0.00%
2022/07/22	11	83.00	11	83.33	83.20	0	18,249	0.00%
2022/07/21	2.3	82.06	3	82.87	82.70	-0.8	18,378	0.00%
2022/07/20	12	82.10	11	82.20	82.00	1	18,350	0.01%
2022/07/19	5	80.26	5	79.40	79.30	0	18,343	0.00%
2022/07/18	8	78.25	7	78.04	78.60	1	18,432	0.01%
2022/07/15	45	78.69	44	78.51	78.10	1	18,611	0.01%
2022/07/14	7	76.20	12	76.02	78.00	-5	18,439	-0.03%
2022/07/13	12	73.35	14	73.91	72.80	-2	18,099	-0.01%
2022/07/12	4	70.03	4	71.03	69.30	0	17,954	0.00%
2022/07/11	23	71.67	22	72.20	73.00	1	17,971	0.01%
2022/07/08	14	71.01	12	72.20	72.00	2	17,874	0.01%
2022/07/07	13	67.99	13	67.88	69.60	0	17,515	0.00%
2022/07/06	4	66.80	4	66.87	67.80	0	17,041	0.00%
2022/07/05	7	68.33	7	67.54	66.70	0	16,886	0.00%
2022/07/04	11	66.75	12	65.43	67.80	-1	16,571	-0.01%
2022/07/01	3	69.70	9	69.77	68.50	-6	16,229	-0.04%
2022/06/30	15	77.83	14	77.24	76.10	1	15,884	0.01%
2022/06/28	4	85.13	0	0.00	84.50	4	15,979	0.03%
2022/06/27	9	84.94	1	85.50	85.50	8	16,184	0.05%
2022/06/24	1	83.70	2	82.80	83.00	-1	16,060	-0.01%
2022/06/23	0	0.00	3	81.00	79.50	-3	15,859	-0.02%
2022/06/22	1	78.60	0	0.00	78.60	1	15,933	0.01%
2022/06/21	3	79.63	3	80.90	80.90	0	15,950	0.00%
2022/06/20	3	78.83	11	79.61	78.00	-8	16,223	-0.05%
2022/06/17	10	81.12	10	80.48	79.70	0	16,427	0.00%
2022/06/16	16	87.87	12	85.06	83.10	4	16,176	0.02%
2022/06/15	6	90.03	2	88.90	87.60	4	16,094	0.02%
2022/06/14	12	91.40	6	90.88	91.00	6	15,995	0.04%
2022/06/13	32	92.80	32	92.85	93.70	0	15,559	0.00%
2022/06/10	28	89.31	36	90.39	92.90	-8	14,723	-0.05%
2022/06/09	19	83.51	24	83.28	84.50	-5	13,433	-0.04%
2022/06/08	1	79.80	0	0.00	79.80	1	13,093	0.01%
2022/06/01	5	81.48	6	81.84	81.00	-1	13,610	-0.01%
2022/05/31	0	0.00	0.1	81.50	81.30	-0.1	13,574	0.00%
2022/05/30	2	79.40	9	79.91	80.90	-7	13,569	-0.05%
2022/05/27	3	78.00	0	0.00	77.60	3	13,579	0.02%
2022/05/26	8	77.90	0	0.00	76.10	8	13,660	0.06%
2022/05/25	2.1	79.80	1	79.90	79.80	1.1	13,603	0.01%
2022/05/24	1	80.60	2	80.90	79.40	-1	13,724	-0.01%
2022/05/23	10	82.60	7	82.59	81.90	3	13,716	0.02%
2022/05/20	2	82.15	20	82.45	81.60	-18	13,890	-0.13%
2022/05/19	1	83.60	0	0.00	82.60	1	14,125	0.01%
2022/05/18	23	86.90	24	87.30	85.40	-1	14,076	-0.01%
2022/05/17	20	86.00	20	86.00	87.10	0	14,059	0.00%
2022/05/16	20	86.55	22	87.23	86.10	-2	14,156	-0.01%
2022/05/13	21	85.75	21	85.76	85.50	0	14,000	0.00%
2022/05/12	0	0.00	1	82.80	82.20	-1	13,723	-0.01%
2022/05/11	1	82.30	2	82.65	82.20	-1	13,722	-0.01%
2022/05/10	12	80.41	10	80.60	82.00	2	13,907	0.01%
2022/05/09	1	84.00	3	81.60	83.50	-2	13,933	-0.01%
2022/05/06	17	81.94	16	81.82	81.80	1	14,152	0.01%
2022/05/05	62	86.24	60	85.08	85.00	2	14,313	0.01%
2022/04/29	5	85.30	3	84.43	83.00	2	14,949	0.01%
2022/04/28	22	83.19	22	83.10	84.40	0	15,188	0.00%
2022/04/27	0	0.00	31	77.35	82.20	-31	15,409	-0.20%
2022/04/26	10	78.30	10	79.30	78.90	0	15,952	0.00%
2022/04/25	3	80.83	8	81.15	78.20	-5	17,592	-0.03%
2022/04/22	2	85.25	0	0.00	83.20	2	18,309	0.01%
2022/04/21	17	87.70	18	86.17	88.60	-1	18,150	-0.01%
2022/04/20	19.1	83.06	19	83.22	83.90	0.1	17,843	0.00%
2022/04/13	1	81.50	1	81.30	82.70	0	17,740	0.00%
2022/04/12	3	81.27	1	81.70	81.50	2	17,866	0.01%
2022/04/11	0	0.00	2	80.70	80.60	-2	18,185	-0.01%
2022/04/08	4	84.50	2	85.40	84.30	2	18,338	0.01%
2022/04/07	2	84.55	4	84.90	83.70	-2	18,264	-0.01%
2022/04/06	3	87.93	18	87.70	86.50	-15	18,269	-0.08%
2022/04/01	44	88.84	40.7	88.17	88.10	3.3	18,349	0.02%
2022/03/31	5	85.94	8	85.99	85.00	-3	18,987	-0.02%
2022/03/30	38	87.22	15	87.16	87.50	23	19,497	0.12%
2022/03/29	15	84.81	21	84.89	84.90	-6	19,574	-0.03%
2022/03/28	30	84.30	37	84.21	84.10	-7	19,911	-0.04%
2022/03/25	32	85.01	34	84.29	84.30	-2	20,157	-0.01%
2022/03/24	22	84.04	29	84.51	84.60	-7	19,981	-0.04%
2022/03/23	36	84.33	34.1	84.50	84.00	1.9	19,952	0.01%
2022/03/22	25	82.72	25	83.07	83.20	0	19,614	0.00%
2022/03/21	0	0.00	7	81.16	81.10	-7	19,165	-0.04%
2022/03/18	14	79.67	16	79.63	80.20	-2	19,076	-0.01%
2022/03/17	7	75.17	5	75.70	78.00	2	18,924	0.01%
2022/03/16	13.1	73.45	16	72.46	72.70	-2.9	18,806	-0.02%
2022/03/15	2.1	74.77	1	74.19	73.70	1.1	19,070	0.01%
2022/03/14	2.1	76.59	4	77.60	76.20	-1.9	19,058	-0.01%
2022/03/10	4	77.95	1	78.00	77.40	3	19,112	0.02%
2022/03/09	3	73.90	10	74.90	74.50	-7	19,083	-0.04%
2022/03/08	13.2	75.82	27	76.39	73.00	-13.8	19,352	-0.07%
2022/03/07	2.1	75.74	5	74.90	75.90	-2.9	19,490	-0.01%
2022/03/04	20.2	80.83	13	81.39	79.90	7.2	19,604	0.04%
2022/03/03	1	81.70	1	81.30	81.20	0	19,587	0.00%
2022/03/02	2	82.65	2	82.00	82.00	0	19,606	0.00%
2022/03/01	50	81.82	61	83.29	83.00	-11	19,523	-0.06%
2022/02/25	15	82.28	18	82.39	80.70	-3	19,416	-0.02%
2022/02/24	1	82.10	6	82.17	80.90	-5	19,268	-0.03%
2022/02/23	4	80.93	4	82.40	82.60	0	19,255	0.00%
2022/02/22	15	80.07	3	78.93	79.10	12	19,533	0.06%
2022/02/21	31	82.51	11	81.94	81.50	20	19,734	0.10%
2022/02/18	12	81.96	1	81.80	82.30	11	19,605	0.06%
2022/02/17	31	82.95	12	83.48	81.70	19	19,788	0.10%
2022/02/16	39	81.95	21	82.20	82.20	18	20,081	0.09%
2022/02/15	12	80.60	2	79.90	79.70	10	20,243	0.05%
2022/02/14	15	80.35	12	80.45	80.90	3	20,233	0.01%
2022/02/11	4	81.10	1	81.00	80.50	3	20,318	0.01%
2022/02/10	15	80.08	27	81.23	80.30	-12	20,465	-0.06%
2022/02/09	86	81.73	72	81.90	82.00	14	20,238	0.07%
2022/02/08	50	81.91	35	81.28	82.30	15	20,134	0.07%
2022/02/07	3	78.33	3	78.50	79.20	0	20,136	0.00%
2022/01/26	3	75.03	4	75.13	75.30	-1	19,988	-0.01%
2022/01/25	21	76.75	20	76.73	74.60	1	20,253	0.00%
2022/01/24	16	78.40	12	78.62	78.40	4	19,943	0.02%
2022/01/20	140	85.64	121	85.02	84.20	19	19,449	0.10%	大買/大賣/
2022/01/19	3	86.07	1	83.60	88.50	2	19,270	0.01%
2022/01/18	44	84.83	63	84.61	86.50	-19	18,766	-0.10%
2022/01/17	86	79.15	101	80.80	81.90	-15	17,478	-0.09%	大賣/
2022/01/14	7	72.53	2	73.39	74.60	5	17,043	0.03%
2022/01/12	0.1	73.00	10	73.10	73.10	-10	17,087	-0.06%
2022/01/11	2	73.20	2	73.00	73.00	0	17,225	0.00%
2022/01/10	10	73.80	20	73.95	74.40	-10	17,230	-0.06%
2022/01/07	2	75.20	3	73.07	73.80	-1	17,320	-0.01%
2022/01/06	5	75.70	4	75.58	75.70	1	17,216	0.01%
2022/01/05	1	78.70	1	79.10	76.90	0	17,223	0.00%
2022/01/04	17	79.62	20	79.80	79.80	-3	17,119	-0.02%
2022/01/03	10	78.60	16.2	78.92	78.40	-6.2	17,047	-0.04%
2021/12/30	3	75.90	3	76.27	76.00	0	17,006	0.00%
2021/12/29	6	76.27	8	76.04	77.00	-2	17,188	-0.01%
2021/12/28	9	75.57	7	75.77	75.30	2	17,376	0.01%
2021/12/27	51	81.49	22	80.77	76.80	29	17,290	0.17%
2021/12/24	14	78.32	24.1	79.29	79.50	-10.1	16,521	-0.06%
2021/12/23	14	77.28	15	78.08	76.10	-1	16,079	-0.01%
2021/12/22	6	76.92	8	76.76	76.80	-2	16,097	-0.01%
2021/12/21	2	74.80	1	74.50	74.80	1	16,350	0.01%
2021/12/16	0	0.00	0.2	72.50	72.90	-0.2	18,473	0.00%
2021/12/14	1	69.80	1	70.00	69.70	0	19,915	0.00%
2021/12/10	4	72.13	54	72.25	71.80	-50	20,003	-0.25%
2021/12/09	14.2	74.74	12	73.39	71.80	2.2	20,153	0.01%
2021/12/03	0	73.20	0	0.00	73.10	0	21,083	0.00%
2021/12/02	81	74.36	21	73.54	73.40	60	21,248	0.28%
2021/12/01	0	0.00	33	73.68	74.80	-33	21,001	-0.16%
2021/11/30	2	72.60	0	0.00	71.90	2	20,871	0.01%
2021/11/29	5	67.90	7	69.06	70.20	-2	20,898	-0.01%
2021/11/26	0	68.80	5	70.70	68.60	-5	21,168	-0.02%
2021/11/25	0	0.00	6	71.05	70.60	-6	21,544	-0.03%
2021/11/24	6	69.69	1.4	70.16	71.70	4.7	21,825	0.02%
2021/11/23	7	70.99	6	70.00	69.50	1	22,059	0.00%
2021/11/22	22.4	70.95	2	72.85	71.20	20.4	22,250	0.09%
2021/11/19	13	72.55	3	71.50	72.00	10	22,468	0.04%
2021/11/18	8	76.97	12	75.63	74.30	-4	22,692	-0.02%
2021/11/17	5	76.10	2	76.65	76.60	3	22,937	0.01%
2021/11/16	17.1	76.88	1	75.20	76.10	16.1	23,234	0.07%
2021/11/15	1.1	76.21	13	75.46	77.10	-11.9	23,129	-0.05%
2021/11/12	20	73.07	24	73.57	72.90	-4	22,814	-0.02%
2021/11/11	1	70.10	2	70.50	70.30	-1	22,494	0.00%
2021/11/10	0	0.00	4	69.20	69.30	-4	22,421	-0.02%
2021/11/09	1	71.40	10	71.08	71.40	-9	22,333	-0.04%
2021/11/08	5	69.20	3	69.87	68.90	2	22,056	0.01%
2021/11/05	15	70.20	9	70.06	69.80	6	22,045	0.03%
2021/11/04	14	70.91	16	70.83	70.50	-2	21,995	-0.01%
2021/11/03	11	67.86	11	68.72	69.20	0	21,721	0.00%
2021/11/02	5	68.20	5	68.52	68.70	0	21,595	0.00%
2021/11/01	13	66.31	13	66.69	66.80	0	21,179	0.00%
2021/10/29	4	66.30	15	66.86	66.40	-11	21,456	-0.05%
2021/10/28	7	66.07	5	66.70	66.10	2	21,356	0.01%
2021/10/27	19	66.15	65	67.04	66.50	-46	21,276	-0.22%
2021/10/26	69	66.82	9	67.04	66.10	60	21,051	0.29%
2021/10/25	4	66.40	3	66.60	67.60	1	20,900	0.00%
2021/10/22	5	69.58	5	68.30	69.50	0	20,581	0.00%
2021/10/21	7	65.89	7	64.30	65.40	0	20,217	0.00%
2021/10/20	6	64.92	5	65.40	65.60	1	20,230	0.00%
2021/10/19	2	65.45	4	66.23	65.20	-2	20,243	-0.01%
2021/10/18	2	65.80	3	64.83	64.00	-1	20,262	0.00%
2021/10/15	1	65.50	8	66.14	65.40	-7	20,318	-0.03%
2021/10/14	1	65.10	3	63.60	63.60	-2	20,393	-0.01%
2021/10/13	10	65.88	6	64.92	63.50	4	20,486	0.02%
2021/10/12	14	66.71	7	66.73	66.50	7	20,602	0.03%
2021/10/08	9	67.29	8	67.06	67.20	1	20,877	0.00%
2021/10/07	1	66.10	1	65.70	66.20	0	20,748	0.00%
2021/10/05	4	63.35	12	61.63	65.30	-8	21,158	-0.04%
2021/10/04	11	62.11	11	62.85	61.10	0	21,377	0.00%
2021/10/01	8	63.85	9	64.07	62.00	-1	21,852	0.00%
2021/09/30	35	65.24	41.3	65.00	65.00	-6.3	22,125	-0.03%
2021/09/29	6	66.43	8	66.68	64.40	-2	22,091	-0.01%
2021/09/28	8	66.15	17	66.60	68.30	-9	21,963	-0.04%
2021/09/27	23.3	68.15	15	68.49	67.80	8.3	21,377	0.04%
2021/09/24	61	75.54	65	74.28	73.20	-4	20,841	-0.02%
2021/09/23	29	76.84	7	76.16	75.20	22	20,504	0.11%
2021/09/22	1	71.90	3	72.50	74.00	-2	19,655	-0.01%
2021/09/17	73	73.37	75	73.17	74.00	-2	19,780	-0.01%
2021/09/16	0	0.00	1	67.50	68.10	-1	19,538	-0.01%
2021/09/15	6	67.45	11	67.67	67.90	-5	20,570	-0.02%
2021/09/14	3	66.37	3	67.37	67.10	0	21,067	0.00%
2021/09/13	16	67.67	1	70.50	66.80	15	21,772	0.07%
2021/09/10	3	70.63	6	70.70	71.40	-3	22,090	-0.01%
2021/09/09	4	66.18	12	67.43	69.00	-8	22,192	-0.04%
2021/09/08	16	64.72	17	64.86	63.40	-1	21,866	0.00%
2021/09/07	15	69.06	15	68.08	67.50	0	21,743	0.00%
2021/09/06	2	71.10	2	70.60	71.00	0	21,739	0.00%
2021/09/03	1	72.00	4	71.43	72.80	-3	22,282	-0.01%
2021/09/02	16	72.15	14	72.09	71.80	2	22,925	0.01%
2021/09/01	18	72.98	14	72.96	73.90	4	22,892	0.02%
2021/08/31	7	72.70	7	72.41	73.50	0	22,774	0.00%
2021/08/30	1	70.20	12	69.98	70.20	-11	22,515	-0.05%
2021/08/27	26	69.00	23	67.66	67.00	3	22,888	0.01%
2021/08/26	14	72.71	4	71.98	71.00	10	22,684	0.04%
2021/08/25	12	72.57	11	73.08	73.60	1	22,699	0.00%
2021/08/24	0	0.00	8	70.36	71.90	-8	22,793	-0.04%
2021/08/23	51	68.67	34	67.85	68.40	17	22,466	0.08%
2021/08/20	32	63.09	35	67.00	68.30	-3	21,927	-0.01%
2021/08/19	2	62.45	2	62.80	62.10	0	21,540	0.00%
2021/08/18	22	60.73	23	62.04	64.20	-1	21,563	0.00%
2021/08/17	14	59.84	22	59.00	58.40	-8	21,806	-0.04%
2021/08/16	0	0.00	5	61.56	61.80	-5	21,904	-0.02%
2021/08/13	11	64.17	16	63.15	63.00	-5	22,091	-0.02%
2021/08/12	0	0.00	1	67.00	66.70	-1	22,137	0.00%
2021/08/11	1	65.90	0	0.00	66.70	1	22,430	0.00%
2021/08/10	10	68.10	10	68.20	67.60	0	22,891	0.00%
2021/08/09	5	72.90	9	72.38	69.80	-4	23,158	-0.02%
2021/08/04	22	73.46	12	73.65	72.90	10	23,730	0.04%
2021/08/03	0	0.00	0	73.10	72.80	0	23,608	0.00%
2021/08/02	3	71.57	1	72.20	72.60	2	23,615	0.01%
2021/07/30	1	73.90	0	0.00	71.50	1	23,555	0.00%
2021/07/29	11	71.48	10	72.10	72.50	1	23,566	0.00%
2021/07/28	0	0.00	1	70.80	72.20	-1	23,539	0.00%
2021/07/27	0	0.00	10	72.00	73.00	-10	23,608	-0.04%
2021/07/26	12	76.00	18	75.02	75.80	-6	23,587	-0.03%
2021/07/23	18	74.28	10	73.80	73.70	8	23,536	0.03%
2021/07/22	13	74.75	12	74.88	75.60	1	23,612	0.00%
2021/07/21	10	74.70	10	74.90	74.00	0	23,653	0.00%
2021/07/20	12	73.33	22	74.30	74.90	-10	23,966	-0.04%
2021/07/19	8	77.04	9	75.50	75.50	-1	24,015	0.00%
2021/07/16	24	77.00	20	76.91	77.40	4	23,986	0.02%
2021/07/15	17	77.75	20	77.94	77.90	-3	23,945	-0.01%
2021/07/14	18	79.68	16	80.42	80.10	2	23,673	0.01%
2021/07/13	14	80.86	8	78.89	79.50	6	23,558	0.03%
2021/07/12	43	80.24	36	80.21	80.00	7	23,234	0.03%
2021/07/09	24	78.53	22	77.09	77.10	2	22,821	0.01%
2021/07/08	33	77.15	37	76.05	77.90	-4	22,565	-0.02%
2021/07/07	43	72.94	43	73.13	71.50	0	22,038	0.00%
2021/07/06	20	69.98	14	70.11	70.50	6	21,536	0.03%
2021/07/05	0	0.00	7	69.01	69.00	-7	21,469	-0.03%
2021/07/02	1	66.60	3	67.13	67.30	-2	21,371	-0.01%
2021/07/01	2	66.20	4	66.83	66.90	-2	21,323	-0.01%
2021/06/30	3	68.03	2	67.70	66.90	1	21,245	0.00%
2021/06/29	1	68.50	7	67.46	68.60	-6	21,157	-0.03%
2021/06/28	12	68.84	13	70.16	68.50	-1	20,979	0.00%
2021/06/25	21	68.77	21	69.33	67.50	0	20,524	0.00%
2021/06/24	30	66.50	25	67.22	66.60	5	19,750	0.03%
2021/06/23	3	63.63	14	66.11	67.30	-11	18,688	-0.06%
2021/06/22	23	63.36	19	63.96	61.20	4	18,167	0.02%
2021/06/21	24	60.87	18	60.46	62.20	6	17,304	0.03%
2021/06/18	15	60.02	10	59.78	58.20	5	16,717	0.03%
2021/06/17	0	0.00	1	59.20	59.30	-1	16,341	-0.01%
2021/06/16	8	59.05	0	0.00	58.90	8	16,350	0.05%
2021/06/15	10	59.64	2	59.60	59.60	8	16,266	0.05%
2021/06/11	8	59.00	1	59.66	58.70	7	16,170	0.04%
2021/06/10	2	59.85	71	60.30	61.50	-69	15,582	-0.44%
2021/06/09	19	57.97	19	58.60	57.00	0	14,780	0.00%
2021/06/08	13	57.80	17	57.65	58.00	-4	14,714	-0.03%
2021/06/07	0	0.00	3	55.87	57.10	-3	14,632	-0.02%
2021/06/04	91	56.68	23	57.03	55.60	68	14,561	0.47%
2021/06/03	3	57.47	14	57.51	57.60	-11	14,382	-0.08%
2021/06/02	1	57.87	55	57.45	57.40	-54	15,129	-0.36%
2021/06/01	23	56.76	21	56.96	57.10	2	15,199	0.01%
2021/05/31	12	55.13	14	54.76	55.20	-2	15,227	-0.01%
2021/05/28	1	53.10	17	52.46	53.10	-16	15,469	-0.10%
2021/05/26	0	0.00	3	53.30	53.10	-3	16,018	-0.02%
2021/05/25	17	53.45	17	54.26	53.70	0	16,292	0.00%
2021/05/24	2	51.80	3	52.13	52.40	-1	16,165	-0.01%
2021/05/21	21	50.75	31	51.33	51.00	-10	16,101	-0.06%
2021/05/20	1	50.80	11	50.17	49.15	-10	16,063	-0.06%
2021/05/19	11	50.50	2	51.20	50.80	9	16,355	0.06%
2021/05/18	26	50.24	33	50.32	50.50	-7	16,269	-0.04%
2021/05/17	12	45.55	28	46.55	48.25	-16	16,002	-0.10%
2021/05/14	9	45.82	6.1	46.77	45.90	2.9	15,709	0.02%
2021/05/13	4.1	43.35	3	43.33	43.85	1.1	15,454	0.01%
2021/05/12	24	42.98	27	43.79	41.85	-3	15,261	-0.02%
2021/05/11	5	45.90	0	0.00	46.50	5	15,083	0.03%
2021/05/10	5	50.80	0	0.00	51.00	5	14,954	0.03%
2021/05/07	1	49.80	1	49.10	50.00	0	15,094	0.00%
2021/05/06	1	48.60	0	0.00	48.60	1	15,325	0.01%
2021/05/05	2	49.28	7	49.32	49.45	-5	15,640	-0.03%
2021/05/04	1	51.00	11	49.96	48.60	-10	15,717	-0.06%
2021/05/03	1	53.50	0	0.00	52.40	1	15,715	0.01%
2021/04/29	1	54.80	1	55.50	54.90	0	15,787	0.00%
2021/04/28	3	54.83	1	56.10	54.40	2	15,954	0.01%
2021/04/27	13	55.78	6	56.13	55.20	7	16,104	0.04%
2021/04/26	16	57.65	24	58.17	57.60	-8	16,107	-0.05%
2021/04/23	0	0.00	13	56.48	56.80	-13	16,313	-0.08%
2021/04/22	1	55.90	2	55.90	54.50	-1	17,306	-0.01%
2021/04/21	1	56.10	0	0.00	55.80	1	18,548	0.01%
2021/04/20	2	55.20	7	55.93	55.60	-5	18,986	-0.03%
2021/04/16	0	0.00	6	54.70	54.50	-6	19,226	-0.03%
2021/04/15	0	0.00	1	53.10	53.30	-1	19,540	-0.01%
2021/04/14	24	50.68	16	50.95	52.10	8	20,165	0.04%
2021/04/13	8	54.36	1	54.80	53.30	7	20,424	0.03%
2021/04/09	13	55.52	4	55.65	55.60	9	20,790	0.04%
2021/04/08	0	0.00	2	56.30	56.30	-2	20,714	-0.01%
2021/04/07	4	55.15	0	0.00	55.20	4	20,671	0.02%
2021/04/06	0	0.00	3	55.60	55.00	-3	20,774	-0.01%
2021/04/01	3	56.47	1	56.70	55.10	2	20,871	0.01%
2021/03/31	0	0.00	12	55.50	56.20	-12	20,914	-0.06%
2021/03/30	10	55.20	0	0.00	55.20	10	20,906	0.05%
2021/03/29	50	54.80	0	0.00	54.70	50	21,165	0.24%
2021/03/26	12	54.72	0	0.00	55.00	12	21,781	0.06%
2021/03/25	4	55.25	1	56.30	54.90	3	22,481	0.01%
2021/03/24	1	55.80	0	0.00	55.80	1	23,017	0.00%
2021/03/23	28	55.94	40	55.45	55.20	-12	24,177	-0.05%
2021/03/22	13	54.38	17	54.59	54.50	-4	25,564	-0.02%
2021/03/19	17	54.61	0	0.00	54.90	17	26,379	0.06%
2021/03/18	2	55.30	2	55.40	55.40	0	26,682	0.00%
2021/03/17	4	55.05	0	0.00	55.20	4	26,843	0.01%
2021/03/16	1	57.00	3	56.73	56.00	-2	26,959	-0.01%
2021/03/15	13	56.69	10	57.20	56.60	3	27,473	0.01%
2021/03/12	10	58.30	0	0.00	56.80	10	28,315	0.04%
2021/03/11	2	56.35	2	56.15	57.20	0	28,314	0.00%
2021/03/10	3	56.37	1	56.90	55.80	2	28,369	0.01%
2021/03/09	8	57.60	6	57.07	56.10	2	28,478	0.01%
2021/03/08	25	58.57	16	58.48	58.50	9	28,130	0.03%
2021/03/05	10	55.69	8	56.18	57.40	2	27,418	0.01%
2021/03/04	14	55.85	27	57.26	55.20	-13	27,432	-0.05%
2021/03/03	23	56.53	18	55.92	56.00	5	27,244	0.02%
2021/03/02	32	56.34	57	56.73	56.90	-25	27,361	-0.09%
2021/02/26	2	54.50	0	0.00	54.20	2	27,598	0.01%
2021/02/25	19	56.11	75.4	55.84	55.90	-56.4	28,817	-0.20%
2021/02/24	2	55.45	7	55.94	56.20	-5	28,672	-0.02%
2021/02/22	18.4	55.18	0	0.00	55.30	18.4	29,133	0.06%
2021/02/19	15	55.79	19	56.32	55.20	-4	29,472	-0.01%
2021/02/18	29	54.38	2	54.70	54.70	27	29,370	0.09%
2021/02/17	33	55.00	24	54.05	55.10	9	29,266	0.03%
2021/02/05	11	52.40	0	0.00	52.40	11	29,022	0.04%
2021/02/04	0	0.00	10	52.50	52.60	-10	29,098	-0.03%
2021/02/03	1	51.50	9	51.60	51.80	-8	29,153	-0.03%
2021/02/02	3	51.93	0	0.00	52.30	3	29,241	0.01%
2021/02/01	10	51.80	0	0.00	51.70	10	29,392	0.03%
2021/01/29	4	52.88	9	54.31	52.10	-5	29,399	-0.02%
2021/01/28	6	54.43	7	54.64	54.00	-1	29,365	0.00%
2021/01/27	22	54.22	15	54.86	54.30	7	29,304	0.02%
2021/01/26	12	52.83	2	53.00	52.60	10	29,082	0.03%
2021/01/25	1	52.50	0	0.00	52.10	1	29,081	0.00%
2021/01/22	2	53.00	3	52.97	53.30	-1	29,043	0.00%
2021/01/21	3	53.07	2	51.90	51.90	1	29,111	0.00%
2021/01/20	29	52.42	15	52.12	51.80	14	29,221	0.05%
2021/01/19	20	54.74	5	55.14	54.90	15	29,169	0.05%
2021/01/18	9	57.14	4	57.80	56.00	5	29,279	0.02%
2021/01/15	47	58.99	30	58.69	57.20	17	28,862	0.06%
2021/01/14	19	59.95	65	59.14	58.60	-46	28,001	-0.16%
2021/01/13	7	54.96	15	54.63	55.80	-8	27,286	-0.03%
2021/01/12	6	51.98	10	51.30	51.90	-4	27,793	-0.01%
2021/01/11	5	51.12	0	0.00	51.30	5	29,346	0.02%
2021/01/08	17	53.39	12	54.27	52.80	5	29,446	0.02%
2021/01/07	27	55.72	14	55.34	54.80	13	29,322	0.04%
2021/01/06	6	53.55	8	54.03	54.40	-2	28,939	-0.01%
2021/01/05	11	52.59	5	52.76	52.90	6	28,551	0.02%
2021/01/04	8	51.96	1	52.00	51.90	7	28,438	0.02%
2020/12/31	16	50.60	17	50.70	50.50	-1	28,400	0.00%
2020/12/30	1	50.70	0	0.00	50.90	1	28,752	0.00%
2020/12/29	10	50.11	10	50.70	50.30	0	28,854	0.00%
2020/12/28	3	50.63	6	50.42	50.60	-3	28,837	-0.01%
2020/12/25	1	50.90	5	50.68	50.90	-4	28,916	-0.01%
2020/12/24	1	51.90	28	51.61	51.80	-27	29,015	-0.09%
2020/12/23	25	52.04	1	52.00	51.70	24	29,190	0.08%
2020/12/22	37	55.19	46	53.65	51.50	-9	29,768	-0.03%
2020/12/21	29	57.35	21	57.48	56.70	8	29,556	0.03%
2020/12/18	20	55.94	35	56.56	56.20	-15	29,020	-0.05%
2020/12/17	58	56.27	58	56.45	55.30	0	28,672	0.00%
2020/12/16	47	55.71	68	55.01	56.30	-21	27,633	-0.08%
2020/12/15	29	53.51	11	52.95	51.70	18	26,277	0.07%
2020/12/14	20	51.99	22	52.70	52.30	-2	25,856	-0.01%
2020/12/11	3	50.37	2	50.60	51.30	1	25,771	0.00%
2020/12/10	32	51.71	19	51.93	50.30	13	25,930	0.05%
2020/12/09	7	52.51	18	52.87	52.00	-11	25,920	-0.04%
2020/12/08	26	51.63	60	51.58	52.20	-34	25,644	-0.13%
2020/12/07	2	50.40	1	50.00	50.10	1	25,214	0.00%
2020/12/04	10	49.67	1	49.90	49.50	9	25,529	0.04%
2020/12/03	17	50.61	21	49.58	50.80	-4	25,769	-0.02%
2020/12/02	9	50.13	11	50.45	49.75	-2	26,120	-0.01%
2020/12/01	13	50.58	4	50.65	50.50	9	26,385	0.03%
2020/11/30	32	52.09	20	52.24	51.60	12	26,717	0.04%
2020/11/27	3	51.00	7	51.51	51.80	-4	27,004	-0.01%
2020/11/26	15	51.19	13.1	50.77	50.50	2	27,466	0.01%
2020/11/25	28	51.71	26	51.28	50.20	2	27,248	0.01%
2020/11/24	23	51.50	67	51.22	51.30	-44	27,467	-0.16%
2020/11/23	14	48.51	7	48.81	48.50	7	27,037	0.03%
2020/11/20	0	0.00	3	48.18	47.95	-3	27,737	-0.01%
2020/11/19	9	48.36	25	48.20	47.60	-16	28,676	-0.06%
2020/11/18	40.1	46.79	30	46.53	47.45	10.1	30,627	0.03%
2020/11/17	19	45.70	31	45.38	45.45	-12	31,153	-0.04%
2020/11/16	14	44.37	5	44.60	44.35	9	32,848	0.03%
2020/11/13	6	44.18	0	0.00	44.10	6	34,025	0.02%
2020/11/12	5	44.05	5	44.60	44.45	0	35,252	0.00%
2020/11/11	12	43.76	1	43.75	43.65	11	36,177	0.03%
2020/11/09	8	44.50	35	44.47	44.90	-27	41,214	-0.07%
2020/11/06	13	44.83	5	44.51	44.30	8	42,827	0.02%
2020/11/05	3	44.85	3	44.55	44.40	0	43,410	0.00%
2020/11/04	7	45.43	7	45.36	45.15	0	44,703	0.00%
2020/11/03	10	44.48	1	44.60	44.85	9	45,064	0.02%
2020/11/02	2	43.08	1	43.50	43.20	1	45,504	0.00%
2020/10/30	6	44.68	4	44.23	43.95	2	46,417	0.00%
2020/10/29	9	43.96	7	43.96	44.95	2	46,758	0.00%
2020/10/28	11	44.61	4	44.49	44.55	7	46,990	0.01%
2020/10/27	7	45.68	11	45.98	45.80	-4	47,118	-0.01%
2020/10/26	20	46.45	6	46.39	46.10	14	47,493	0.03%
2020/10/23	2	47.75	2	47.80	47.60	0	48,034	0.00%
2020/10/22	8	48.46	4	48.70	48.05	4	48,619	0.01%
2020/10/21	17	49.94	1	50.00	48.95	16	49,101	0.03%
2020/10/20	21	50.50	39	50.77	51.20	-18	49,549	-0.04%
2020/10/19	47	49.89	48	50.65	50.90	-1	49,388	0.00%
2020/10/16	2	46.90	7	46.99	46.35	-5	48,913	-0.01%
2020/10/15	14	46.35	2	46.80	45.95	12	49,896	0.02%
2020/10/14	8	46.43	9	47.08	47.35	-1	51,513	0.00%
2020/10/13	0	0.00	1	45.50	45.40	-1	53,410	0.00%
2020/10/12	5	46.47	1	46.65	45.40	4	54,813	0.01%
2020/10/08	15	46.39	7	46.27	46.20	8	56,601	0.01%
2020/10/07	13	46.47	3	45.73	45.85	10	57,105	0.02%
2020/10/06	5	46.15	2	46.20	46.55	3	58,423	0.01%
2020/10/05	5	45.10	5	44.94	45.35	0	58,930	0.00%
2020/09/30	5	44.74	2	44.00	44.60	3	59,080	0.01%
2020/09/29	3	45.17	12	45.30	45.35	-9	59,132	-0.02%
2020/09/28	25	44.76	34	44.58	44.50	-9	59,409	-0.02%
2020/09/25	26	45.10	21	45.07	43.95	5	60,014	0.01%
2020/09/24	22	47.00	11	47.14	47.00	11	60,188	0.02%
2020/09/23	4	46.49	5	46.56	46.30	-1	59,961	0.00%
2020/09/22	5	47.82	5	47.40	47.30	0	60,325	0.00%
2020/09/21	3	49.03	36	48.53	48.20	-33	61,168	-0.05%
2020/09/18	31	48.75	0	0.00	49.40	31	61,286	0.05%
2020/09/17	13	48.96	13	48.27	48.50	0	61,454	0.00%
2020/09/16	1	49.60	2	49.73	49.25	-1	61,484	0.00%
2020/09/15	11	49.25	8	50.33	49.15	3	61,668	0.00%
2020/09/14	1	49.90	0	0.00	49.60	1	61,621	0.00%
2020/09/11	29	49.61	18	48.97	48.85	11	62,002	0.02%
2020/09/10	19	50.10	5	49.74	49.70	14	63,001	0.02%
2020/09/09	42	51.05	19	50.72	50.70	23	63,631	0.04%
2020/09/08	11	51.97	5	50.58	50.60	6	63,687	0.01%
2020/09/07	6	52.43	10	52.22	51.80	-4	63,840	-0.01%
2020/09/04	8	53.40	7	54.09	54.80	1	63,910	0.00%
2020/09/03	19	55.06	20	54.66	53.90	-1	64,048	0.00%
2020/09/02	29	54.01	32	53.74	53.80	-3	64,353	0.00%
2020/09/01	14	52.16	17	52.74	53.10	-3	64,129	0.00%
2020/08/31	23	51.86	23	52.19	51.40	0	63,696	0.00%
2020/08/28	44	53.30	43	53.51	51.80	1	63,696	0.00%
2020/08/27	18	54.77	39	54.42	55.10	-21	63,450	-0.03%
2020/08/26	234	55.19	222	54.77	53.90	12	63,286	0.02%	大買/大賣/
2020/08/25	172	55.55	177	55.36	54.00	-5	62,944	-0.01%	大買/大賣/
2020/08/24	319	58.65	316	58.37	55.20	3	62,792	0.00%	大買/大賣/
2020/08/21	10	56.42	12	57.10	57.40	-2	61,011	0.00%
2020/08/20	55	54.68	46	54.22	52.20	9	62,227	0.01%
2020/08/19	27	56.89	20	56.47	56.60	7	61,656	0.01%
2020/08/18	35	54.72	49	54.60	56.20	-14	61,108	-0.02%
2020/08/17	21	53.50	22	54.11	53.10	-1	60,793	0.00%
2020/08/14	110	52.43	97	52.92	53.10	13	60,487	0.02%	大買/
2020/08/13	140	50.25	135	50.37	52.20	5	58,936	0.01%	大買/大賣/
2020/08/12	31	46.37	37	46.35	48.20	-6	56,215	-0.01%
2020/08/11	30	43.84	28	44.03	43.85	2	55,202	0.00%
2020/08/10	37	44.64	67	44.32	43.60	-30	55,347	-0.05%
2020/08/07	22	42.31	27	42.37	42.10	-5	54,708	-0.01%
2020/08/06	5	42.35	6	41.85	41.40	-1	55,555	0.00%
2020/08/05	32	42.13	29	41.22	42.70	3	55,729	0.01%
2020/08/04	2	40.68	20	40.36	40.35	-18	55,561	-0.03%
2020/08/03	13	40.89	3	40.42	41.20	10	55,548	0.02%
2020/07/31	23	40.42	6	40.40	40.30	17	55,641	0.03%
2020/07/30	3	41.00	6	40.63	40.80	-3	56,159	-0.01%
2020/07/29	11	41.00	0	0.00	40.55	11	56,588	0.02%
2020/07/28	4	42.95	5	42.41	42.50	-1	56,594	0.00%
2020/07/27	11	42.96	26	43.16	42.15	-15	56,788	-0.03%
2020/07/24	17	42.41	6	41.93	41.55	11	56,984	0.02%
2020/07/23	35	43.38	27	43.53	43.75	8	57,673	0.01%
2020/07/22	15	42.82	20	42.81	42.30	-5	58,198	-0.01%
2020/07/21	21	42.17	24.1	42.12	41.80	-3.1	57,408	-0.01%
2020/07/20	60	40.19	70	39.90	41.90	-10	57,098	-0.02%
2020/07/17	55	39.22	43	39.08	38.10	12	56,222	0.02%
2020/07/16	55	38.04	81	37.74	38.80	-26	54,977	-0.05%
2020/07/15	25	37.04	26	37.43	36.55	-1	54,307	0.00%
2020/07/14	38	36.18	38	35.89	35.65	0	54,106	0.00%
2020/07/13	24.1	36.00	64	35.99	36.50	-39.9	54,451	-0.07%
2020/07/10	8	33.41	12	33.70	33.90	-4	54,216	-0.01%
2020/07/09	13	34.22	15	34.02	33.65	-2	54,678	0.00%
2020/07/08	10	34.20	0	0.00	34.20	10	55,282	0.02%
2020/07/07	27	34.31	4	33.83	33.70	23	55,943	0.04%
2020/07/06	7	35.58	48	35.35	35.15	-41	56,323	-0.07%
2020/07/03	36	34.50	65	34.52	34.50	-29	56,313	-0.05%
2020/07/02	1	33.25	0	0.00	33.20	1	55,775	0.00%
2020/07/01	28	33.84	12	33.45	33.40	16	56,138	0.03%
2020/06/30	78	33.88	55	34.00	33.60	23	57,055	0.04%
2020/06/29	2	32.20	3	32.28	32.10	-1	57,793	0.00%
2020/06/24	9	31.66	7	31.82	32.00	2	59,076	0.00%
2020/06/23	7	32.09	6	31.66	31.65	1	60,318	0.00%
2020/06/22	31	32.51	15	32.73	32.05	16	60,822	0.03%
2020/06/19	0	0.00	5	33.40	33.30	-5	61,315	-0.01%
2020/06/18	14	32.78	12	33.05	33.15	2	61,646	0.00%
2020/06/17	425	34.32	387	34.70	33.20	38	61,513	0.06%	大買/大賣/
2020/06/16	1	33.35	49	33.42	34.25	-48	61,513	-0.08%
2020/06/15	33	31.61	29	31.65	31.15	4	61,691	0.01%
2020/06/12	31	32.57	5	32.65	32.45	26	63,144	0.04%
2020/06/11	10	33.28	13	33.49	33.75	-3	64,561	0.00%
2020/06/10	29	33.32	7	33.33	33.10	22	65,914	0.03%
2020/06/09	22	34.53	30	34.39	33.90	-8	67,752	-0.01%
2020/06/08	29	34.98	15	34.11	33.95	14	68,454	0.02%
2020/06/05	27	35.09	16	35.44	35.00	11	70,044	0.02%
2020/06/04	43	35.51	59	35.56	35.00	-16	71,378	-0.02%
2020/06/03	40	35.36	31	35.70	35.25	9	72,543	0.01%
2020/06/02	35	37.41	34	36.30	36.10	1	73,155	0.00%
2020/06/01	5	37.44	13	37.62	37.80	-8	73,512	-0.01%
2020/05/29	20	36.98	19	37.18	37.25	1	74,101	0.00%
2020/05/28	31	37.41	15	36.85	37.00	16	74,253	0.02%
2020/05/27	57	37.90	50	38.25	36.90	7	73,667	0.01%
2020/05/26	12	36.43	24	35.27	36.45	-12	71,644	-0.02%
2020/05/25	6	32.40	5	33.02	33.15	1	70,485	0.00%
2020/05/22	7	33.74	13	34.37	33.35	-6	69,924	-0.01%
2020/05/21	7	33.54	19	33.65	33.65	-12	69,183	-0.02%
2020/05/20	7	33.01	2	32.80	32.70	5	68,662	0.01%
2020/05/19	0	0.00	2	33.28	33.50	-2	68,360	0.00%
2020/05/18	13	32.90	3	32.52	32.30	10	67,883	0.01%
2020/05/15	36	33.96	52	33.50	34.10	-16	67,270	-0.02%
2020/05/14	30	33.50	21	33.52	32.55	9	66,571	0.01%
2020/05/13	37	34.52	32	34.42	33.60	5	66,131	0.01%
2020/05/12	5	33.62	7	34.16	34.50	-2	65,016	0.00%
2020/05/11	10	34.05	9	34.07	33.25	1	64,952	0.00%
2020/05/08	3	33.45	4	33.45	33.20	-1	64,286	0.00%
2020/05/07	22	32.42	32	32.98	33.50	-10	64,040	-0.02%
2020/05/06	11	32.14	8	32.48	32.15	3	63,725	0.00%
2020/05/05	19	34.03	20	34.15	33.00	-1	63,131	0.00%
2020/05/04	14	33.04	29	33.10	34.05	-15	62,617	-0.02%
2020/04/30	31	32.93	13	33.06	33.05	18	62,094	0.03%
2020/04/29	64	32.09	95	32.06	32.10	-31	61,518	-0.05%
2020/04/28	77	32.24	57	32.30	31.25	20	60,935	0.03%
2020/04/27	37	30.46	40	30.10	31.50	-3	59,408	-0.01%
2020/04/24	3	28.50	10	28.45	28.65	-7	58,034	-0.01%
2020/04/23	25	28.40	28	28.32	28.50	-3	57,913	-0.01%
2020/04/22	10	27.38	7	27.74	28.35	3	57,177	0.01%
2020/04/21	19	27.53	15	27.15	27.05	4	56,362	0.01%
2020/04/20	2	28.00	12	28.29	27.70	-10	55,798	-0.02%
2020/04/17	22	28.43	29	28.26	27.80	-7	55,711	-0.01%
2020/04/16	15	27.84	30	28.12	28.60	-15	54,579	-0.03%
2020/04/15	62	27.91	54	27.65	27.80	8	54,265	0.01%
2020/04/14	32	28.09	20	27.64	28.75	12	53,103	0.02%
2020/04/13	52	26.41	52	26.43	26.80	0	52,502	0.00%
2020/04/10	4	26.26	41	26.52	26.40	-37	52,164	-0.07%
2020/04/09	33	26.70	21	26.92	25.35	12	51,436	0.02%
2020/04/08	41	27.78	68	26.88	26.50	-27	50,729	-0.05%
2020/04/07	454	28.61	498	28.51	28.35	-44	49,950	-0.09%	大買/大賣/
2020/04/06	64	26.32	19	26.14	26.90	45	50,020	0.09%
2020/04/01	50	24.80	28	24.75	25.15	22	49,877	0.04%
2020/03/31	46	24.49	41	24.43	24.25	5	48,514	0.01%
2020/03/30	106	23.18	48	23.18	23.60	58	46,687	0.12%	大買/
2020/03/27	15	22.89	25	22.84	23.10	-10	45,112	-0.02%
2020/03/26	34	20.77	37	20.53	21.00	-3	43,532	-0.01%
2020/03/25	36	20.10	43	19.95	20.20	-7	42,629	-0.02%
2020/03/24	35	18.69	30	18.61	18.85	5	41,664	0.01%
2020/03/23	18	17.75	3	16.82	17.75	15	41,110	0.04%
2020/03/20	17	18.22	16	18.15	18.00	1	40,715	0.00%
2020/03/19	15	17.85	22	18.41	17.20	-7	39,451	-0.02%
2020/03/18	41	19.10	24	19.86	19.10	17	38,401	0.04%
2020/03/17	37	20.49	59	20.84	20.05	-22	36,538	-0.06%
2020/03/16	21	21.59	34	21.39	19.80	-13	34,930	-0.04%
2020/03/13	77	20.10	54	21.05	21.85	23	33,077	0.07%
2020/03/12	36	20.66	11	20.90	19.90	25	30,903	0.08%
2020/03/11	35	22.14	26.1	21.78	22.10	8.9	29,944	0.03%
2020/03/10	1	20.20	9	20.14	20.50	-8	27,942	-0.03%
2020/03/09	18	19.80	21	19.52	18.65	-3	26,321	-0.01%
2020/03/06	15	19.54	26	19.23	20.10	-11	24,818	-0.04%
2020/03/05	18	18.16	10	17.98	18.50	8	23,647	0.03%
2020/03/04	13	17.15	6	17.51	17.75	7	22,811	0.03%
2020/03/03	12	16.97	4	16.69	17.05	8	21,797	0.04%
2020/03/02	1	14.90	0	0.00	15.50	1	21,006	0.00%
2020/02/27	4	15.13	0	0.00	14.80	4	21,197	0.02%
2020/02/25	1	15.65	2	15.65	15.95	-1	22,681	0.00%
2020/02/24	4	15.91	3	16.00	15.65	1	23,338	0.00%
2020/02/21	0	0.00	5	16.10	16.10	-5	23,798	-0.02%
2020/02/20	10	15.95	10	15.75	15.85	0	24,220	0.00%
2020/02/19	0	0.00	5	15.75	15.70	-5	24,387	-0.02%
2020/02/18	5	15.61	3	15.50	15.70	2	24,726	0.01%
2020/02/17	5	15.59	4	15.68	15.55	1	24,570	0.00%
2020/02/14	1	15.45	2	15.78	15.75	-1	24,439	0.00%
2020/02/13	1	15.25	1	15.35	15.25	0	24,131	0.00%
2020/02/12	9	15.29	8	15.10	15.50	1	23,954	0.00%
2020/02/11	0	0.00	2	14.78	14.85	-2	23,255	-0.01%
2020/02/10	9	13.98	7	13.79	14.40	2	23,187	0.01%
2020/02/05	1	14.30	2	15.00	14.40	-1	22,607	0.00%
2020/02/04	7	14.74	5	15.15	15.00	2	22,350	0.01%
2020/02/03	2	14.55	0	0.00	14.35	2	23,078	0.01%
2020/01/17	0	0.00	2	17.75	18.00	-2	22,658	-0.01%
2020/01/16	2	17.65	10	17.90	17.70	-8	22,405	-0.04%
2020/01/14	0	0.00	1	18.30	18.40	-1	22,156	0.00%
2020/01/13	1	18.35	1	18.50	17.85	0	21,854	0.00%
2020/01/10	1	17.80	0	0.00	17.80	1	21,099	0.00%
2020/01/09	10	18.15	0	0.00	18.30	10	20,514	0.05%
2020/01/08	5	17.13	3	17.05	17.15	2	19,878	0.01%
2020/01/07	2	17.70	2	16.70	17.05	0	19,780	0.00%
2020/01/06	0	0.00	27	17.11	17.40	-27	19,344	-0.14%
2020/01/03	0	0.00	6	16.77	16.85	-6	18,782	-0.03%
2020/01/02	0	0.00	5	16.88	16.85	-5	18,502	-0.03%
2019/12/31	18	16.63	15	16.65	16.65	3	18,242	0.02%
2019/12/30	25	16.94	10	17.00	16.80	15	18,122	0.08%
2019/12/27	2	16.73	10	16.68	16.75	-8	17,507	-0.05%
2019/12/20	0	0.00	10	15.70	15.75	-10	17,021	-0.06%
2019/12/19	0	0.00	7	15.70	15.80	-7	17,045	-0.04%
2019/12/18	2	16.00	0	0.00	15.75	2	17,159	0.01%
2019/12/13	0	0.00	1	16.20	15.95	-1	17,293	-0.01%
2019/12/12	0	0.00	10	16.40	16.30	-10	17,347	-0.06%
2019/12/11	3	16.55	15	16.55	16.50	-12	17,921	-0.07%
2019/12/10	2	16.40	0.7	16.50	16.55	1.3	17,896	0.01%
2019/12/09	3	16.35	0	0.00	16.30	3	18,240	0.02%
2019/12/06	1	16.05	5	16.40	16.35	-4	18,132	-0.02%
2019/12/05	1	15.65	0	0.00	15.70	1	17,726	0.01%
2019/12/03	0	0.00	3	15.70	15.70	-3	18,789	-0.02%
2019/12/02	29	15.47	0	0.00	15.50	29	19,620	0.15%
2019/11/29	10	15.60	0	0.00	15.50	10	19,782	0.05%
2019/11/28	0	0.00	17	15.60	15.60	-17	20,209	-0.08%
2019/11/26	4	16.00	35	16.00	16.15	-31	21,042	-0.15%
2019/11/25	17	16.52	0	0.00	16.25	17	20,617	0.08%
2019/11/22	16	16.43	2	16.40	16.15	14	19,834	0.07%
2019/11/21	3	15.55	5	15.72	16.55	-2	18,704	-0.01%
2019/11/20	2	15.55	1	15.90	15.70	1	17,910	0.01%
2019/11/19	1	15.85	1	15.30	15.40	0	17,547	0.00%
2019/11/15	0	0.00	1	14.80	14.90	-1	16,709	-0.01%
2019/11/14	2	13.95	5	14.00	14.00	-3	16,338	-0.02%
2019/11/13	3	14.10	0	0.00	14.00	3	16,424	0.02%
2019/11/12	0	0.00	5	13.87	14.05	-5	16,615	-0.03%
2019/11/11	5	14.13	0	0.00	13.60	5	16,621	0.03%
2019/11/07	4	14.15	2	14.10	14.15	2	16,592	0.01%
2019/11/06	2	14.70	0	0.00	14.45	2	16,521	0.01%
2019/11/05	1	14.70	0	0.00	14.70	1	16,498	0.01%
2019/11/04	0	0.00	1	14.75	14.60	-1	16,542	-0.01%
2019/11/01	0	0.00	1	15.35	14.90	-1	16,438	-0.01%
2019/10/31	4	15.51	2	15.88	15.35	2	16,321	0.01%
2019/10/30	40	15.00	41	14.95	15.00	-1	15,333	-0.01%
2019/10/29	1	15.00	0	0.00	14.45	1	15,140	0.01%
2019/10/28	0	0.00	1	15.00	14.90	-1	15,233	-0.01%
2019/10/21	32	14.70	3	14.70	14.75	29	15,823	0.18%
2019/10/18	3	14.45	0	0.00	14.55	3	15,857	0.02%
2019/10/16	0	0.00	20	14.60	14.40	-20	16,089	-0.12%
2019/10/15	20	14.60	0	0.00	14.70	20	16,377	0.12%
2019/10/14	3	13.90	8	14.29	14.25	-5	16,316	-0.03%
2019/10/01	5	14.15	50	14.10	14.20	-45	16,643	-0.27%
2019/09/23	0	0.00	5	14.72	14.80	-5	16,398	-0.03%
2019/09/20	13	14.65	12	14.74	14.70	1	16,339	0.01%
2019/09/19	4	14.50	0	0.00	14.50	4	16,310	0.02%
2019/09/18	2	14.85	0	0.00	14.85	2	16,202	0.01%
2019/09/17	53	14.99	24	15.01	15.00	29	16,088	0.18%
2019/09/16	2	15.25	164	15.37	15.10	-162	15,838	-1.02%	大賣/鉅額交易
2019/09/12	7	15.04	0	0.00	15.05	7	15,112	0.05%
2019/09/11	131	14.95	7	14.86	15.20	124	14,883	0.83%	大買/鉅額交易
2019/09/10	0	0.00	2	14.50	14.55	-2	14,308	-0.01%
2019/09/06	9	14.47	2	14.45	14.55	7	13,956	0.05%
2019/09/05	25	14.85	178	14.81	14.75	-153	13,659	-1.12%	大賣/鉅額交易
2019/09/03	181	14.37	2	14.50	14.45	179	12,321	1.45%	大買/鉅額交易
2019/09/02	2	14.43	6	14.43	14.80	-4	11,884	-0.03%
2019/08/30	8	13.71	49	14.42	14.45	-41	11,134	-0.37%
2019/08/29	2	13.15	20	13.43	13.45	-18	10,088	-0.18%
2019/08/28	2	13.00	0	0.00	12.90	2	9,654	0.02%
2019/08/22	2	13.20	11	13.29	13.50	-9	9,474	-0.09%
2019/08/21	0	0.00	2	13.15	13.15	-2	9,142	-0.02%
2019/08/20	2	12.80	2	13.05	12.70	0	9,035	0.00%
2019/08/19	2	12.90	16	12.89	12.80	-14	9,010	-0.16%
2019/08/16	13	12.89	2	12.80	12.80	11	8,950	0.12%
2019/08/15	2	12.05	3	12.42	12.90	-1	8,846	-0.01%
2019/08/14	2	12.45	7	12.39	12.35	-5	8,724	-0.06%
2019/08/13	2	12.35	0	0.00	12.15	2	8,759	0.02%
2019/08/12	10	12.60	10	12.60	12.50	0	8,864	0.00%
2019/08/08	5	12.20	8	12.64	12.70	-3	8,897	-0.03%
2019/08/07	7	12.16	0	0.00	12.10	7	8,873	0.08%
2019/08/06	0	0.00	10	11.75	12.30	-10	8,854	-0.11%
2019/08/05	0	0.00	1	12.15	11.95	-1	8,779	-0.01%
2019/08/02	4	12.40	2	12.30	12.25	2	8,777	0.02%
2019/08/01	2	13.25	0	0.00	13.05	2	8,634	0.02%
2019/07/31	0	0.00	6	13.45	13.45	-6	8,513	-0.07%
2019/07/30	5	13.55	0	0.00	13.40	5	8,395	0.06%
2019/07/29	26	13.98	10	14.00	13.85	16	8,132	0.20%
2019/07/25	22	13.46	0	0.00	13.40	22	7,599	0.29%
2019/07/24	0	0.00	1	13.05	12.95	-1	7,238	-0.01%
2019/07/23	1	13.45	2	13.38	13.25	-1	7,257	-0.01%
2019/07/22	1	13.55	1	13.25	13.60	0	7,202	0.00%
2019/07/18	30	13.18	30	13.25	13.05	0	7,084	0.00%
2019/07/17	4	13.30	4	13.40	13.30	0	7,012	0.00%
2019/07/16	1	12.70	6	12.54	12.90	-5	6,618	-0.08%
2019/07/15	4	12.65	21	12.54	12.65	-17	6,514	-0.26%
2019/07/12	5	12.23	3	12.25	12.15	2	6,223	0.03%
2019/07/09	3	11.90	3	11.80	11.90	0	6,474	0.00%
2019/07/08	3	12.05	0	0.00	11.90	3	6,669	0.04%
2019/07/05	18	12.10	1	12.00	12.05	17	6,889	0.25%
2019/07/02	0	0.00	1	12.00	12.05	-1	8,493	-0.01%
2019/06/25	0	0.00	17	12.10	11.80	-17	8,900	-0.19%
2019/06/17	11	11.70	11	11.50	11.50	0	9,669	0.00%
2019/06/12	17	11.85	0	0.00	11.65	17	9,772	0.17%
2019/06/11	0	0.00	2	11.80	11.90	-2	9,632	-0.02%
2019/05/31	0	0.00	10	11.05	11.10	-10	9,664	-0.10%
2019/05/29	10	10.85	0	0.00	10.90	10	9,756	0.10%
2019/05/27	0	0.00	10	10.75	10.70	-10	9,963	-0.10%
2019/05/23	2	10.90	1	10.90	10.80	1	10,078	0.01%
2019/05/22	3	11.20	0	0.00	11.25	3	10,184	0.03%
2019/05/21	7	10.70	7	10.89	11.10	0	10,370	0.00%
2019/05/17	12	11.99	0	0.00	11.90	12	10,694	0.11%
2019/05/13	11	11.60	0	0.00	11.40	11	11,535	0.10%
2019/05/10	0	0.00	4	11.80	11.75	-4	11,519	-0.03%
2019/05/06	3	12.50	0	0.00	12.40	3	11,457	0.03%
2019/04/30	0	0.00	11	12.25	12.50	-11	11,828	-0.09%
2019/04/29	24	12.84	6	12.49	12.50	18	11,953	0.15%
2019/04/26	11	13.20	0	0.00	13.15	11	11,857	0.09%
2019/04/25	6	13.40	0	0.00	13.40	6	11,981	0.05%
2019/04/18	9	13.64	0	0.00	13.55	9	13,033	0.07%
2019/04/17	1	13.90	20	13.90	13.95	-19	13,250	-0.14%
2019/04/16	2	14.05	7	14.29	14.20	-5	13,785	-0.04%
2019/04/15	5	14.11	10	14.05	14.00	-5	14,559	-0.03%
2019/04/12	0	0.00	8	14.35	13.90	-8	14,618	-0.05%
2019/04/11	4	14.60	0	0.00	14.15	4	14,573	0.03%
2019/04/10	1	14.80	0	0.00	14.60	1	14,472	0.01%
2019/04/09	56	14.86	36	15.07	14.80	20	14,352	0.14%
2019/04/08	0	0.00	7	15.30	15.30	-7	13,921	-0.05%
2019/04/03	0	0.00	3	13.65	13.95	-3	13,527	-0.02%
2019/04/02	3	13.55	3	13.45	13.30	0	13,461	0.00%
2019/04/01	3	13.40	0	0.00	13.40	3	13,529	0.02%
2019/03/28	7	13.19	0	0.00	13.05	7	13,781	0.05%
2019/03/27	0	0.00	3	13.65	13.50	-3	13,798	-0.02%
2019/03/26	12	13.61	0	0.00	13.55	12	13,781	0.09%
2019/03/21	0	0.00	10	14.40	14.15	-10	13,846	-0.07%
2019/03/20	4	14.06	9	14.32	14.30	-5	13,962	-0.04%
2019/03/19	0	0.00	3	13.95	13.80	-3	13,686	-0.02%
2019/03/18	3	13.80	33	13.95	13.85	-30	14,141	-0.21%
2019/03/15	30	13.75	0	0.00	13.75	30	15,426	0.19%
2019/03/14	10	13.45	0	0.00	13.45	10	15,854	0.06%
2019/03/13	3	13.40	0	0.00	13.40	3	16,657	0.02%
2019/03/08	5	13.55	0	0.00	13.60	5	17,402	0.03%
2019/02/26	0.3	14.10	1	14.35	14.00	-0.7	18,108	0.00%
2019/02/25	0	0.00	3	14.15	14.10	-3	18,196	-0.02%
2019/02/22	3	13.90	0	0.00	14.05	3	18,265	0.02%
2019/02/18	0	0.00	5	14.41	14.10	-5	19,488	-0.03%
2019/02/15	3	14.15	9	14.45	14.10	-6	19,524	-0.03%
2019/02/14	10	13.98	21	14.08	14.10	-11	19,259	-0.06%
2019/02/13	8	13.78	2	13.90	13.65	6	18,769	0.03%
2019/02/12	5	13.49	5	13.75	13.90	0	18,572	0.00%
2019/02/11	3	13.30	0	0.00	13.40	3	18,485	0.02%
2019/01/30	0	0.00	8	13.30	13.25	-8	18,532	-0.04%
2019/01/29	4	13.20	5	13.31	13.25	-1	18,576	-0.01%
2019/01/25	5	13.22	0	0.00	13.15	5	18,707	0.03%
2019/01/24	2	13.30	0	0.00	13.25	2	18,874	0.01%
2019/01/22	7	13.29	0	0.00	13.10	7	19,032	0.04%
2019/01/21	0	0.00	5	13.95	13.90	-5	18,660	-0.03%
2019/01/18	2	13.85	0	0.00	13.90	2	18,513	0.01%
2019/01/17	5	14.15	0	0.00	13.75	5	18,514	0.03%
2019/01/16	6	13.72	3	13.70	13.90	3	18,396	0.02%
2019/01/14	2	13.20	6	13.28	13.45	-4	17,558	-0.02%
2019/01/11	6	13.38	6	13.35	13.35	0	17,517	0.00%
2019/01/10	8	13.78	8	13.83	13.45	0	17,403	0.00%
2019/01/09	9	14.24	3	14.33	14.00	6	17,156	0.03%
2019/01/08	6	14.70	6	14.55	14.55	0	16,910	0.00%
2019/01/07	3	13.35	5	14.07	14.40	-2	16,250	-0.01%
2019/01/04	3	13.25	4	13.05	13.10	-1	15,488	-0.01%
2019/01/03	2	13.35	16	13.40	13.45	-14	15,492	-0.09%
2019/01/02	3	13.20	5	13.45	13.15	-2	15,392	-0.01%
2018/12/27	18	13.17	0	0.00	13.05	18	15,497	0.12%
2018/12/26	7	13.45	2	13.50	13.25	5	15,310	0.03%
2018/12/25	0	0.00	7	12.80	13.50	-7	15,415	-0.05%
2018/12/21	2	13.05	1	13.10	13.20	1	14,973	0.01%
2018/12/20	0	0.00	2	12.30	12.60	-2	14,911	-0.01%
2018/12/19	2	12.45	0	0.00	12.30	2	14,834	0.01%
2018/12/18	7	12.45	7	12.45	12.45	0	14,981	0.00%
2018/12/17	7	12.60	2	12.55	12.30	5	15,113	0.03%
2018/12/14	3	11.92	13	11.92	12.60	-10	15,534	-0.06%
2018/12/13	7	12.86	53	12.68	12.25	-46	15,407	-0.30%
2018/12/12	0	0.00	1	13.00	12.90	-1	15,294	-0.01%
2018/12/11	3	13.33	0	0.00	12.90	3	15,285	0.02%
2018/12/10	23	13.95	0	0.00	13.60	23	15,357	0.15%
2018/12/07	0	0.00	1	13.05	13.75	-1	14,342	-0.01%
2018/12/06	39	13.91	23	13.98	12.50	16	14,332	0.11%
2018/12/05	15	13.55	0	0.00	13.75	15	14,145	0.11%
2018/12/04	0	0.00	7	13.34	13.20	-7	14,467	-0.05%
2018/12/03	0	0.00	1	12.95	12.85	-1	14,798	-0.01%
2018/11/30	5	12.30	5	12.40	12.30	0	15,372	0.00%
2018/11/29	2	12.50	1	12.10	12.10	1	16,645	0.01%
2018/11/28	1	12.75	1	12.85	12.80	0	16,412	0.00%
2018/11/27	1	12.70	1	12.85	12.90	0	16,444	0.00%
2018/11/22	4	12.83	0	0.00	12.30	4	16,605	0.02%
2018/11/21	0	0.00	1	13.00	13.10	-1	16,482	-0.01%
2018/11/19	1	13.35	2	13.40	13.15	-1	16,536	-0.01%
2018/11/16	8	13.15	2	13.18	13.00	6	16,487	0.04%
2018/11/15	3	12.22	3	12.43	12.50	0	16,133	0.00%
2018/11/14	0	0.00	1	11.20	11.85	-1	16,585	-0.01%
2018/11/08	0	0.00	2	10.85	10.50	-2	20,407	-0.01%
2018/11/07	0	0.00	1	10.60	10.60	-1	20,800	0.00%
2018/11/06	0	0.00	2	10.60	10.15	-2	20,844	-0.01%
2018/11/02	20	10.48	20	10.30	10.30	0	20,935	0.00%
2018/11/01	5	10.55	10	10.55	10.65	-5	20,773	-0.02%
2018/10/31	2	10.00	2	10.18	10.20	0	20,560	0.00%
2018/10/26	6	9.24	0	0.00	9.23	6	20,228	0.03%
2018/10/12	1	10.15	11	10.38	10.40	-10	19,446	-0.05%
2018/10/11	10	9.93	0	0.00	9.77	10	19,307	0.05%
2018/10/05	0	0.00	100	10.90	11.05	-100	18,940	-0.53%
2018/10/04	0	0.00	8	11.94	11.50	-8	18,673	-0.04%
2018/10/03	6	11.50	50	11.70	11.45	-44	18,707	-0.24%
2018/10/02	0	0.00	10	12.20	12.20	-10	18,322	-0.05%
2018/09/27	5	12.45	1	12.60	12.30	4	18,060	0.02%
2018/09/25	0	0.00	1	12.45	12.55	-1	17,762	-0.01%
2018/09/21	0	0.00	1	12.70	12.45	-1	17,549	-0.01%
2018/09/20	16	12.42	11	12.35	12.25	5	17,320	0.03%
2018/09/19	4	13.19	1	13.70	13.05	3	16,795	0.02%
2018/09/17	151	13.47	0	0.00	13.50	151	16,401	0.92%	大買/鉅額交易
2018/09/14	0	0.00	4	13.89	14.00	-4	16,153	-0.02%
2018/09/13	25	12.92	26	12.99	13.20	-1	15,673	-0.01%
2018/09/12	4	13.21	1	13.30	13.20	3	15,263	0.02%
2018/09/11	25	13.24	32	13.25	13.90	-7	14,759	-0.05%
2018/09/10	13	13.37	7	13.83	13.05	6	14,108	0.04%
2018/09/07	4	14.90	6	14.84	14.45	-2	13,489	-0.01%
2018/09/06	2	14.78	2	15.25	14.70	0	12,912	0.00%
2018/09/05	12	15.53	12.2	16.22	15.10	-0.2	12,083	0.00%
2018/08/30	1	15.95	0	0.00	16.00	1	10,548	0.01%
2018/08/29	6	15.69	0	0.00	16.10	6	10,415	0.06%
2018/08/24	0	0.00	3	15.20	15.05	-3	10,035	-0.03%
2018/08/23	5	15.35	10	15.69	16.00	-5	9,818	-0.05%
2018/08/22	13	14.77	21	15.07	15.05	-8	9,524	-0.08%
2018/08/21	166	15.36	156	15.34	15.30	10	9,321	0.11%	大買/大賣/
2018/08/20	512	14.63	521	14.65	14.20	-9	7,900	-0.11%	大買/大賣/
2018/08/17	12	13.73	15	14.00	14.30	-3	6,493	-0.05%
2018/08/16	0	0.00	38	12.58	13.00	-38	5,438	-0.70%
2018/08/15	5	12.20	27	11.94	12.20	-22	4,606	-0.48%
2018/08/14	15	11.18	0	0.00	11.25	15	3,657	0.41%
2018/08/10	0	0.00	5	10.60	10.45	-5	3,020	-0.17%
2018/08/03	10	9.91	0	0.00	9.88	10	2,805	0.36%
2018/07/06	2	9.10	0	0.00	9.25	2	2,766	0.07%
2018/06/25	0	0.00	2	10.00	10.05	-2	2,739	-0.07%
2018/06/22	0	0.00	3	10.23	10.05	-3	2,749	-0.11%
2018/05/04	1	9.38	0	0.00	9.38	1	1,981	0.05%
2018/04/17	2	9.85	0	0.00	9.81	2	2,340	0.09%
2018/04/13	0.2	10.05	0	0.00	10.10	0.2	2,454	0.01%
2018/04/10	0.3	9.69	0	0.00	9.60	0.3	2,582	0.01%
2018/03/29	0	0.00	5	9.85	9.83	-5	2,842	-0.18%
2018/03/28	5	9.73	0	0.00	9.70	5	2,858	0.17%
2018/03/22	0.1	9.58	0	0.00	9.62	0.1	3,593	0.00%
2018/03/01	0.4	9.58	0	0.00	9.54	0.4	4,663	0.01%
2018/02/07	2	9.29	0	0.00	9.20	2	5,073	0.04%
2018/02/06	1	9.20	0	0.00	9.05	1	5,226	0.02%
2018/01/30	2	10.40	1	10.35	10.40	1	5,591	0.02%
2018/01/24	1	10.15	0	0.00	10.15	1	6,628	0.02%
2018/01/22	0	0.00	3	10.20	10.20	-3	6,673	-0.04%
2018/01/17	1	10.50	0	0.00	10.45	1	6,815	0.01%
2018/01/16	1	10.50	0	0.00	10.55	1	6,963	0.01%
2018/01/12	3	10.40	0	0.00	10.40	3	6,802	0.04%
2018/01/11	3	10.53	0	0.00	10.45	3	6,785	0.04%
2018/01/10	1	10.45	0	0.00	10.45	1	6,692	0.01%
2018/01/09	3	10.85	0	0.00	10.75	3	6,613	0.05%
2018/01/08	7	10.99	2	11.00	10.90	5	6,553	0.08%
2018/01/05	3	10.70	0	0.00	10.75	3	6,339	0.05%