金像電 (2368)-凱基-三多券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	190.00	0.2	189.00	188.50	-0.1	4,565	0.00%
2024/11/18	2.2	176.64	0	0.00	176.50	2.2	4,554	0.05%
2024/11/14	0	174.00	2	176.25	180.00	-2	4,698	-0.04%
2024/11/13	2	174.00	0	0.00	177.50	2	4,636	0.04%
2024/11/12	2.1	173.28	0	0.00	172.50	2.1	4,625	0.04%
2024/11/08	3.3	182.23	3	182.00	181.50	0.3	4,610	0.01%
2024/11/07	1	188.50	1	188.00	188.50	0	4,627	0.00%
2024/11/04	3.1	188.84	2	186.75	189.00	1.1	5,052	0.02%
2024/11/01	2	188.00	2	188.00	188.00	0	5,123	0.00%
2024/10/30	0	190.00	0	0.00	188.50	0	5,273	0.00%
2024/10/29	0	193.00	0	0.00	194.00	0	5,459	0.00%
2024/10/23	0	200.00	3	201.33	200.50	-3	5,705	-0.05%
2024/10/22	0	0.00	1	200.00	203.00	-1	5,762	-0.02%
2024/10/21	0	0.00	13	197.50	198.00	-13	5,748	-0.23%
2024/10/17	7	192.14	0	0.00	193.00	7	5,795	0.12%
2024/10/15	2.1	188.96	1	187.50	188.50	1.1	5,966	0.02%
2024/10/14	1	188.00	0	0.00	190.50	1	6,058	0.02%
2024/10/11	0	0.00	0.2	186.50	187.00	-0.2	6,114	0.00%
2024/10/09	1.2	186.00	0	0.00	185.00	1.2	6,170	0.02%
2024/09/27	0	0.00	2	205.00	204.00	-2	6,913	-0.03%
2024/09/26	1	203.00	0	0.00	203.00	1	7,185	0.01%
2024/09/25	0.1	206.00	1	206.50	207.00	-0.9	7,328	-0.01%
2024/09/23	0.1	202.50	0	0.00	202.00	0.1	7,589	0.00%
2024/09/18	7	201.64	4	199.00	199.00	3	7,939	0.04%
2024/09/13	0	0.00	1	202.50	202.50	-1	8,150	-0.01%
2024/09/12	19	203.92	16	204.97	205.00	3	8,175	0.04%
2024/09/10	6	197.33	0	0.00	196.50	6	8,239	0.07%
2024/09/09	6	201.92	0	0.00	203.50	6	8,226	0.07%
2024/09/06	2	203.75	1	207.50	204.50	1	8,334	0.01%
2024/09/05	6	206.50	0.1	206.00	206.00	5.9	8,364	0.07%
2024/09/04	5	210.02	1	211.50	210.50	4	8,305	0.05%
2024/09/03	5.1	218.73	10.1	219.88	220.00	-5	8,197	-0.06%
2024/09/02	1	209.50	0	0.00	209.00	1	7,993	0.01%
2024/08/30	0	0.00	0.2	213.00	211.00	-0.2	7,994	0.00%
2024/08/29	1	212.94	1	213.00	213.50	0	8,044	0.00%
2024/08/28	1.2	207.33	0	0.00	209.00	1.2	8,055	0.01%
2024/08/26	6	211.92	3	217.00	210.00	3	8,142	0.04%
2024/08/21	3	213.50	0	0.00	213.50	3	8,278	0.04%
2024/08/19	0.1	220.00	0.3	219.50	221.00	-0.2	8,351	0.00%
2024/08/16	1	213.50	14	216.64	217.00	-13	8,237	-0.16%
2024/08/13	7	207.50	0	0.00	207.50	7	8,194	0.09%
2024/08/12	0.3	210.00	0	0.00	207.00	0.3	8,464	0.00%
2024/08/09	2	213.00	3	208.83	208.00	-1	8,525	-0.01%
2024/08/08	1.2	209.58	2	211.50	209.00	-0.8	8,392	-0.01%
2024/08/07	0	0.00	4	194.00	207.00	-4	8,229	-0.05%
2024/08/06	2	189.00	1	189.00	188.50	1	8,282	0.01%
2024/08/05	5	187.90	2	187.00	187.00	3	8,269	0.04%
2024/08/02	1	210.50	1	209.00	207.50	0	8,254	0.00%
2024/08/01	5	229.80	14	228.18	228.00	-9	8,092	-0.11%
2024/07/31	0	0.00	5	221.30	219.50	-5	7,955	-0.06%
2024/07/29	0	0.00	1	206.50	204.00	-1	7,855	-0.01%
2024/07/23	1	210.00	0	0.00	212.00	1	7,878	0.01%
2024/07/19	0	206.50	0	0.00	205.50	0	7,916	0.00%
2024/07/18	4	214.92	7	214.86	215.00	-3	7,951	-0.04%
2024/07/17	8	224.88	0	0.00	224.00	8	8,014	0.10%
2024/07/16	1	228.00	2.2	224.05	223.50	-1.2	8,171	-0.01%
2024/07/15	3	221.83	2	222.25	223.50	1	8,113	0.01%
2024/07/12	5	218.00	0	219.00	215.00	5	8,065	0.06%
2024/07/11	1	224.00	0	0.00	220.00	1	8,071	0.01%
2024/07/10	1	220.00	1.4	221.17	220.00	-0.4	8,158	0.00%
2024/07/09	1	222.97	5	222.10	224.00	-4	8,299	-0.05%
2024/07/08	1	229.00	1	227.00	227.50	0	8,155	0.00%
2024/07/05	1	231.50	0.1	228.00	229.00	0.9	8,056	0.01%
2024/07/04	5	217.00	6	217.50	217.00	-1	7,806	-0.01%
2024/07/03	8	215.44	4	216.00	215.00	4	7,776	0.05%
2024/07/02	1	215.50	7	210.43	213.50	-6	7,685	-0.08%
2024/07/01	3	208.67	5.2	206.63	203.50	-2.2	7,463	-0.03%
2024/06/28	0	0.00	4.2	202.05	207.00	-4.2	7,435	-0.06%
2024/06/27	11	194.32	0	0.00	193.00	11	7,250	0.15%
2024/06/26	3	201.00	0	0.00	201.00	3	7,241	0.04%
2024/06/25	0.2	200.00	0	0.00	200.00	0.2	7,281	0.00%
2024/06/24	1	204.50	14	206.04	204.50	-13	7,392	-0.18%
2024/06/21	6	193.58	2	193.50	200.00	4	7,194	0.06%
2024/06/20	2.2	192.27	2.2	194.55	195.50	0	7,139	0.00%
2024/06/19	1.1	189.55	0	0.00	189.50	1.1	7,264	0.02%
2024/06/18	2	190.50	0	0.00	191.00	2	7,290	0.03%
2024/06/17	2.3	191.61	0.1	190.00	189.00	2.2	7,295	0.03%
2024/06/14	1	190.00	2	190.00	192.00	-1	7,379	-0.01%
2024/06/13	3	191.16	3	191.50	188.50	0	7,406	0.00%
2024/06/12	1	192.00	0	0.00	194.50	1	7,460	0.01%
2024/06/11	1	190.50	0	0.00	187.50	1	7,543	0.01%
2024/06/07	3.1	193.94	2	193.00	192.00	1.1	7,698	0.01%
2024/06/04	3	198.02	1	199.00	198.00	2	7,920	0.03%
2024/06/03	1	203.50	0	0.00	202.00	1	8,167	0.01%
2024/05/31	1	201.50	0	0.00	199.00	1	8,248	0.01%
2024/05/30	0	0.00	1	206.00	204.00	-1	8,261	-0.01%
2024/05/28	1.6	203.84	0	0.00	202.50	1.6	8,311	0.02%
2024/05/27	1.5	203.83	0	0.00	203.50	1.5	8,295	0.02%
2024/05/24	1	203.00	0	0.00	203.00	1	8,341	0.01%
2024/05/22	0	0.00	2	204.50	205.50	-2	8,438	-0.02%
2024/05/20	0	0.00	0	208.00	206.50	0	8,663	0.00%
2024/05/17	0	0.00	3	206.50	206.50	-3	8,772	-0.03%
2024/05/16	4	207.75	3	205.67	203.50	1	8,896	0.01%
2024/05/15	1	191.50	0.2	197.75	195.50	0.8	8,860	0.01%
2024/05/10	0.1	191.00	0	0.00	193.00	0.1	9,324	0.00%
2024/05/07	0.1	192.50	0	0.00	192.00	0.1	9,454	0.00%
2024/05/06	1	193.50	0	0.00	190.50	1	9,494	0.01%
2024/04/29	1	195.50	2	198.00	198.00	-1	9,648	-0.01%
2024/04/25	3	188.67	0	0.00	187.00	3	9,799	0.03%
2024/04/24	1	194.00	2	199.00	196.50	-1	9,812	-0.01%
2024/04/22	0.2	187.50	0	0.00	182.00	0.2	9,666	0.00%
2024/04/19	2	191.00	0	0.00	196.00	2	9,531	0.02%
2024/04/18	1	204.50	0	0.00	205.00	1	9,488	0.01%
2024/04/17	3	201.17	1	202.00	201.50	2	9,472	0.02%
2024/04/16	0.2	203.25	0	0.00	201.50	0.2	9,455	0.00%
2024/04/15	1.2	213.38	0	0.00	212.50	1.2	9,443	0.01%
2024/04/12	1.1	230.93	0	0.00	229.50	1.1	9,313	0.01%
2024/04/11	0.1	230.00	0	0.00	229.50	0.1	9,337	0.00%
2024/04/10	4	232.38	0	0.00	230.50	4	9,333	0.04%
2024/04/09	1	239.00	0	0.00	237.00	1	9,352	0.01%
2024/04/03	1	239.50	1	239.00	241.00	0	9,259	0.00%
2024/04/02	3	241.00	3	234.50	234.00	0	9,240	0.00%
2024/03/29	2	247.75	2	251.00	245.50	0	9,152	0.00%
2024/03/27	7	252.07	7	252.43	251.00	0	9,052	0.00%
2024/03/26	0	0.00	1	242.00	242.00	-1	8,927	-0.01%
2024/03/22	0	0.00	4	245.13	247.50	-4	8,866	-0.05%
2024/03/21	1	233.50	1	236.50	233.50	0	8,668	0.00%
2024/03/20	3	231.00	2	232.00	229.50	1	8,699	0.01%
2024/03/19	2	232.50	1	238.50	229.50	1	8,751	0.01%
2024/03/18	0	0.00	3	232.00	238.00	-3	8,684	-0.03%
2024/03/15	5.2	231.23	0.1	235.00	232.50	5.1	8,689	0.06%
2024/03/14	1.1	222.27	2	220.50	220.50	-0.9	8,659	-0.01%
2024/03/13	0	240.00	0	0.00	229.00	0	8,739	0.00%
2024/03/12	1	240.00	2	242.00	242.50	-1	8,651	-0.01%
2024/03/11	0	0.00	0	253.00	248.00	0	8,593	0.00%
2024/03/07	6	272.58	3.1	263.71	252.50	2.9	8,595	0.03%
2024/03/06	1	262.50	2	268.25	274.50	-1	8,335	-0.01%
2024/03/05	2	261.75	1	260.00	265.50	1	8,341	0.01%
2024/03/04	2	260.00	10	262.30	259.00	-8	8,359	-0.10%
2024/03/01	2	263.50	8	264.69	261.50	-6	8,322	-0.07%
2024/02/29	7.1	255.26	1	253.50	257.00	6.1	8,274	0.07%
2024/02/27	6	249.50	1	255.50	252.50	5	8,255	0.06%
2024/02/26	2	260.75	0	0.00	261.50	2	8,170	0.02%
2024/02/23	5	261.60	9.3	264.63	262.00	-4.3	8,128	-0.05%
2024/02/22	4	254.88	0.1	256.00	255.50	3.9	8,003	0.05%
2024/02/21	4	261.63	1	263.00	259.50	3	7,836	0.04%
2024/02/20	0	0.00	1	261.50	261.50	-1	7,793	-0.01%
2024/02/19	1	265.00	0.1	268.00	265.00	0.9	7,781	0.01%
2024/02/16	1	276.50	1	266.50	275.00	0	7,674	0.00%
2024/02/15	1	267.00	2	268.05	273.00	-1	7,656	-0.01%
2024/02/05	2	241.53	0	250.08	248.50	2	7,528	0.03%
2024/02/02	1	240.50	3	239.67	241.00	-2	7,755	-0.03%
2024/02/01	0	230.00	0	0.00	231.50	0	7,649	0.00%
2024/01/31	0	231.50	1.1	229.25	229.00	-1.1	7,741	-0.01%
2024/01/30	16.1	230.78	0.1	231.50	234.00	16	7,738	0.21%
2024/01/29	1.1	220.69	2	221.50	224.50	-1	7,520	-0.01%
2024/01/26	2	218.00	1	216.50	216.50	1	7,612	0.01%
2024/01/25	2	224.24	5.3	222.30	222.50	-3.3	7,651	-0.04%
2024/01/24	3	217.67	0	0.00	216.50	3	7,583	0.04%
2024/01/23	17	223.21	18	221.64	221.50	-1	7,645	-0.01%
2024/01/22	2.1	218.17	4	217.00	222.00	-1.9	7,580	-0.02%
2024/01/19	0	0.00	0.3	204.00	204.00	-0.3	7,423	0.00%
2024/01/18	0.3	200.00	1	200.50	200.50	-0.7	7,433	-0.01%
2024/01/17	1	216.00	17	211.21	210.50	-16	7,369	-0.22%
2024/01/15	3	212.86	6	215.67	216.00	-3	7,379	-0.04%
2024/01/11	15.1	202.53	0	0.00	206.00	15.1	7,457	0.20%
2024/01/10	1	199.00	0	0.00	200.00	1	7,509	0.01%
2024/01/09	3	196.00	0.1	197.50	195.50	2.9	7,541	0.04%
2024/01/08	2	205.25	15	204.33	204.50	-13	7,519	-0.17%
2024/01/02	0.1	219.00	0	0.00	218.00	0.1	7,643	0.00%
2023/12/29	2	218.00	0	0.00	218.00	2	7,716	0.03%
2023/12/28	0	0.00	0	216.50	214.50	0	7,853	0.00%
2023/12/27	0	0.00	1	213.50	217.00	-1	8,073	-0.01%
2023/12/26	0	0.00	1	215.50	215.50	-1	8,392	-0.01%
2023/12/25	1	213.00	0	216.00	213.50	1	8,610	0.01%
2023/12/22	3	215.33	4	217.88	217.00	-1	8,705	-0.01%
2023/12/21	0.4	210.63	0	0.00	210.50	0.4	8,828	0.00%
2023/12/20	1	213.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	0.3	214.33	0	0.00	213.50	0.3	9,164	0.00%
2023/12/18	1	215.00	0	0.00	216.00	1	9,215	0.01%
2023/12/14	1	219.50	0	0.00	220.00	1	9,289	0.01%
2023/12/13	1	222.50	1.1	224.91	223.50	-0.1	9,307	0.00%
2023/12/11	1	229.98	10	234.00	220.50	-9	9,350	-0.10%
2023/12/08	17	239.83	7	236.64	238.00	10	9,317	0.11%
2023/12/07	2	226.01	2	223.50	224.50	0	9,137	0.00%
2023/12/06	0	224.50	0.1	221.00	223.50	-0.1	9,168	0.00%
2023/12/05	0.1	212.50	0	0.00	212.00	0.1	9,163	0.00%
2023/12/04	0	0.00	1	232.00	224.00	-1	9,137	-0.01%
2023/12/01	1	227.50	2	230.50	229.50	-1	9,393	-0.01%
2023/11/30	2	228.00	1	230.47	228.00	1	9,479	0.01%
2023/11/29	0	223.50	0	0.00	225.00	0	9,460	0.00%
2023/11/24	1	217.00	0.3	217.50	217.50	0.7	9,920	0.01%
2023/11/23	1	216.50	0	0.00	215.50	1	9,995	0.01%
2023/11/22	0	0.00	4.1	221.01	221.00	-4.1	10,095	-0.04%
2023/11/21	0	0.00	2	225.00	225.00	-2	10,258	-0.02%
2023/11/20	2	223.50	0	0.00	223.50	2	10,564	0.02%
2023/11/17	0.1	222.00	4	221.00	221.50	-3.9	10,825	-0.04%
2023/11/16	2	225.75	2	223.50	220.50	0	10,939	0.00%
2023/11/15	2	231.00	0	0.00	229.00	2	10,990	0.02%
2023/11/14	5	229.10	11	231.36	232.00	-6	11,656	-0.05%
2023/11/13	1	216.50	4	219.00	217.00	-3	12,092	-0.02%
2023/11/10	10	222.10	5.2	222.71	220.50	4.8	12,229	0.04%
2023/11/09	1	206.00	2.1	212.45	215.00	-1.1	12,137	-0.01%
2023/11/08	0	208.50	0.2	207.00	209.00	-0.2	12,248	0.00%
2023/11/07	0	0.00	4	199.50	200.00	-4	12,491	-0.03%
2023/11/06	0	0.00	5	196.80	197.50	-5	12,660	-0.04%
2023/11/03	9	191.33	2	189.00	189.00	7	12,868	0.05%
2023/11/02	5	185.50	10	182.20	184.00	-5	12,928	-0.04%
2023/11/01	1.2	176.33	0.1	175.00	177.00	1.1	13,071	0.01%
2023/10/31	0	0.00	6	181.00	176.00	-6	13,190	-0.05%
2023/10/27	4	187.50	0.2	187.00	186.50	3.8	13,444	0.03%
2023/10/26	0.1	192.73	0	0.00	187.00	0.1	13,636	0.00%
2023/10/25	3	202.00	3	200.00	200.50	0	13,652	0.00%
2023/10/24	4	198.00	8	195.75	201.50	-4	13,863	-0.03%
2023/10/20	2.1	191.52	0	0.00	192.50	2.1	14,232	0.01%
2023/10/18	1	200.00	0	0.00	198.50	1	14,624	0.01%
2023/10/17	7.1	211.90	4.1	208.49	207.50	3	14,675	0.02%
2023/10/16	1.1	215.55	1	217.50	215.00	0.1	14,732	0.00%
2023/10/13	1	221.00	0	0.00	223.00	1	14,818	0.01%
2023/10/12	0	0.00	1	227.00	223.50	-1	14,832	-0.01%
2023/10/11	0	0.00	4.5	219.11	218.00	-4.5	14,997	-0.03%
2023/10/05	0	0.00	1	219.50	222.50	-1	15,490	-0.01%
2023/10/04	0	0.00	6	219.00	221.00	-6	15,730	-0.04%
2023/10/03	0	0.00	1.1	219.17	219.00	-1.1	15,759	-0.01%
2023/10/02	15	218.43	2	226.00	215.50	13	15,638	0.08%
2023/09/28	4.5	219.44	3	221.67	219.50	1.5	15,485	0.01%
2023/09/26	1	213.00	0	0.00	204.00	1	15,546	0.01%
2023/09/25	3	218.17	4	213.63	211.00	-1	15,739	-0.01%
2023/09/21	1	194.50	0	0.00	195.00	1	15,813	0.01%
2023/09/20	2	194.50	0	0.00	193.50	2	15,888	0.01%
2023/09/19	0	0.00	0.1	191.00	190.00	-0.1	15,919	0.00%
2023/09/18	1	194.00	0	0.00	193.00	1	15,947	0.01%
2023/09/14	0	0.00	5	199.50	199.50	-5	16,237	-0.03%
2023/09/13	6	195.92	10	194.00	194.00	-4	16,324	-0.02%
2023/09/11	3.3	200.27	7	207.29	199.00	-3.7	16,718	-0.02%
2023/09/08	0	0.00	0.2	206.00	208.50	-0.2	16,660	0.00%
2023/09/07	1	213.00	5	211.30	209.50	-4	16,783	-0.02%
2023/09/06	6	217.00	2.1	217.96	216.50	4	16,895	0.02%
2023/09/05	5	208.00	0	0.00	208.00	5	16,863	0.03%
2023/09/01	11	208.86	2.1	208.32	201.00	9	17,167	0.05%
2023/08/31	0.1	215.00	2	211.00	215.50	-2	17,119	-0.01%
2023/08/30	1.1	208.64	0.2	209.76	208.50	0.9	17,335	0.01%
2023/08/29	0.1	199.50	1	203.00	201.00	-0.9	17,494	-0.01%
2023/08/28	0	0.00	1	203.50	202.00	-1	17,497	-0.01%
2023/08/25	1.3	208.58	10	208.75	207.00	-8.7	17,578	-0.05%
2023/08/24	8.1	219.51	11	218.23	216.50	-2.9	17,675	-0.02%
2023/08/23	7	210.00	2.1	206.12	209.00	4.9	17,478	0.03%
2023/08/22	2	202.00	3.1	203.94	201.50	-1.1	17,694	-0.01%
2023/08/21	4	201.75	6	203.50	201.50	-2	18,190	-0.01%
2023/08/18	25.1	210.26	40.5	208.02	203.50	-15.4	18,218	-0.08%
2023/08/17	34	201.09	21.1	198.13	206.50	12.9	17,771	0.07%
2023/08/16	12	182.63	22.1	180.57	188.00	-10.1	17,637	-0.06%
2023/08/15	14.1	182.25	10	178.00	180.00	4.1	18,217	0.02%
2023/08/14	3.1	174.81	10	172.05	173.50	-6.9	18,299	-0.04%
2023/08/11	78	176.95	65	175.62	178.50	13	18,279	0.07%
2023/08/10	5	170.30	15	167.90	166.50	-10	18,003	-0.06%
2023/08/09	8.1	178.95	2	176.75	179.00	6.1	17,778	0.03%
2023/08/08	11	171.91	6	169.08	172.00	5	17,596	0.03%
2023/08/07	7	169.00	0	0.00	168.00	7	17,423	0.04%
2023/08/04	1.4	157.64	0	0.00	158.50	1.4	17,245	0.01%
2023/08/02	0	0.00	23	157.28	157.50	-23	17,111	-0.13%
2023/08/01	1	164.50	0	166.00	165.00	1	16,979	0.01%
2023/07/31	4	173.75	5	171.70	169.50	-1	16,856	-0.01%
2023/07/28	21	178.33	9	175.78	178.50	12	16,700	0.07%
2023/07/27	15	180.47	21	178.62	176.00	-6	16,663	-0.04%
2023/07/26	4	176.38	8.1	178.72	174.50	-4.1	16,436	-0.02%
2023/07/25	13	184.12	11	188.86	177.00	2	16,360	0.01%
2023/07/24	9	187.37	11	181.95	188.50	-2	16,090	-0.01%
2023/07/21	17.1	180.82	3	178.33	181.00	14.1	15,856	0.09%
2023/07/20	0	0.00	10	174.80	175.50	-10	15,743	-0.06%
2023/07/19	2	173.50	1	171.50	171.50	1	15,678	0.01%
2023/07/18	130	179.36	122	178.09	178.00	8	15,619	0.05%	大買/大賣/
2023/07/17	4	177.38	0	0.00	176.50	4	15,444	0.03%
2023/07/14	15	182.60	12.1	180.20	182.00	2.9	15,399	0.02%
2023/07/13	3	182.33	12.1	182.95	180.00	-9.1	15,223	-0.06%
2023/07/12	2	165.75	14	168.36	170.00	-12	15,013	-0.08%
2023/07/11	102	163.40	100	160.58	163.50	2	14,816	0.01%	大買/
2023/07/10	0	0.00	3	152.50	155.00	-3	14,581	-0.02%
2023/07/07	21	148.79	1	148.50	148.50	20	14,598	0.14%
2023/07/06	8.1	150.51	3	149.17	149.00	5.1	14,706	0.03%
2023/07/05	9	155.39	10	155.65	154.50	-1	14,620	-0.01%
2023/07/04	4	154.00	4	155.36	155.50	0	14,613	0.00%
2023/07/03	5	151.50	5	151.70	153.00	0	14,426	0.00%
2023/06/30	9	143.67	5	145.60	146.00	4	14,134	0.03%
2023/06/29	0	0.00	2	138.25	139.00	-2	13,829	-0.01%
2023/06/28	15	139.53	8	138.75	138.00	7	13,872	0.05%
2023/06/27	2	136.75	2	136.00	135.00	0	13,928	0.00%
2023/06/26	4.1	139.00	0	0.00	138.50	4.1	13,986	0.03%
2023/06/21	0.1	143.50	0	0.00	142.00	0.1	13,981	0.00%
2023/06/20	15	144.83	15	141.27	142.00	0	14,126	0.00%
2023/06/19	1	138.00	1.2	140.00	140.00	-0.2	14,288	0.00%
2023/06/16	1	140.00	1	139.50	139.50	0	14,268	0.00%
2023/06/15	9	137.56	9.1	134.92	138.00	-0.1	14,089	0.00%
2023/06/14	2	134.75	0.1	135.50	134.50	2	13,778	0.01%
2023/06/13	0	0.00	12.2	135.51	136.00	-12.2	13,742	-0.09%
2023/06/12	0	136.50	0	0.00	135.00	0	13,569	0.00%
2023/06/09	18	140.44	19	136.85	139.00	-1	13,416	-0.01%
2023/06/08	0	0.00	2.2	134.92	133.00	-2.2	13,188	-0.02%
2023/06/07	16	135.00	0	0.00	134.50	16	13,041	0.12%
2023/06/06	0	0.00	12	130.38	130.00	-12	13,003	-0.09%
2023/06/05	5	134.20	2	129.80	133.00	3	12,873	0.02%
2023/06/02	11	129.40	3	128.67	128.00	8	12,646	0.06%
2023/05/31	2.2	123.68	22	124.16	122.00	-19.8	12,268	-0.16%
2023/05/30	10.3	124.58	1	124.00	125.00	9.3	12,147	0.08%
2023/05/29	0	0.00	2	121.00	121.50	-2	12,068	-0.02%
2023/05/26	0	0.00	1	125.50	121.50	-1	12,263	-0.01%
2023/05/25	15	118.00	1	118.00	122.50	14	11,877	0.12%
2023/05/24	1	111.00	0	0.00	111.50	1	11,324	0.01%
2023/05/23	1	110.51	15	112.00	110.50	-14	11,271	-0.12%
2023/05/22	17	113.29	22	114.82	113.50	-5	11,155	-0.04%
2023/05/19	13	111.00	10	111.70	113.50	3	10,654	0.03%
2023/05/18	14	103.00	2	100.75	103.50	12	9,916	0.12%
2023/05/17	2	94.85	4	98.05	97.90	-2	9,528	-0.02%
2023/05/16	1	95.10	0	0.00	95.10	1	9,364	0.01%
2023/05/15	1	95.50	0	0.00	96.70	1	9,348	0.01%
2023/05/12	1.2	93.89	1	95.00	95.50	0.2	9,433	0.00%
2023/05/10	1	96.00	0	0.00	96.20	1	9,558	0.01%
2023/05/08	0	0.00	1	99.50	97.20	-1	9,808	-0.01%
2023/05/05	1	98.20	1	98.60	98.10	0	9,896	0.00%
2023/05/04	2	96.05	0	0.00	96.70	2	10,067	0.02%
2023/05/03	2	96.90	0	0.00	96.70	2	10,151	0.02%
2023/04/28	0	0.00	1	99.70	98.60	-1	10,223	-0.01%
2023/04/27	0	0.00	0.2	98.64	98.50	-0.2	10,153	0.00%
2023/04/26	1	96.60	0	0.00	98.40	1	10,172	0.01%
2023/04/19	0	0.00	0.4	101.50	101.50	-0.4	10,094	0.00%
2023/04/18	3	101.33	8	101.06	101.50	-5	10,103	-0.05%
2023/04/17	20	103.15	13	102.15	102.50	7	10,135	0.07%
2023/04/14	0.1	101.00	2.1	101.38	99.20	-2	10,082	-0.02%
2023/04/13	3	100.50	4.1	100.88	99.30	-1.1	10,044	-0.01%
2023/04/12	0	0.00	14	102.00	102.50	-14	9,937	-0.14%
2023/04/11	16	104.09	0.3	102.08	103.00	15.7	9,756	0.16%
2023/04/10	0	98.60	1	99.10	98.80	-1	9,568	-0.01%
2023/04/06	0	94.40	5	94.10	94.10	-5	9,350	-0.05%
2023/03/31	1	97.80	5.4	97.90	97.30	-4.4	9,237	-0.05%
2023/03/30	0	0.00	2	98.00	97.80	-2	9,224	-0.02%
2023/03/29	4	99.15	16	96.26	96.70	-12	9,142	-0.13%
2023/03/28	33	98.18	12	97.95	97.70	21	9,014	0.23%
2023/03/27	0	0.00	4	97.00	98.00	-4	8,784	-0.05%
2023/03/24	2	93.90	8	93.60	94.00	-6	8,744	-0.07%
2023/03/23	3	93.43	4	94.85	93.20	-1	8,620	-0.01%
2023/03/22	18.1	97.22	6	94.72	95.40	12.1	8,401	0.14%
2023/03/21	0	92.40	2	92.30	92.50	-2	7,819	-0.03%
2023/03/20	0	0.00	3	89.50	90.20	-3	7,651	-0.04%
2023/03/17	1	87.70	1	88.40	89.50	0	7,608	0.00%
2023/03/15	3	88.90	0	0.00	88.20	3	7,605	0.04%
2023/03/14	1	88.70	0	0.00	88.10	1	7,634	0.01%
2023/03/13	0.1	87.30	0	0.00	89.30	0.1	7,659	0.00%
2023/03/10	1	87.70	0	0.00	87.70	1	7,646	0.01%
2023/03/09	1	89.00	1	89.00	89.40	0	7,705	0.00%
2023/03/07	0	92.80	3	92.67	93.00	-3	7,641	-0.04%
2023/03/06	0	0.00	0	91.30	90.90	0	7,540	0.00%
2023/03/03	0	90.80	0	0.00	90.40	0	7,685	0.00%
2023/03/02	0	0.00	18	90.00	89.90	-18	7,714	-0.23%
2023/03/01	0	0.00	1	91.80	90.80	-1	7,713	-0.01%
2023/02/24	7	91.51	5	89.80	92.10	2	7,631	0.03%
2023/02/23	17	88.81	14	87.50	89.00	3	7,430	0.04%
2023/02/22	0	0.00	1	87.10	87.10	-1	7,565	-0.01%
2023/02/21	17	89.42	2	88.60	88.60	15	7,570	0.20%
2023/02/20	16	89.94	18	88.70	88.50	-2	7,537	-0.03%
2023/02/17	1	86.70	5	86.82	87.70	-4	7,443	-0.05%
2023/02/15	2	86.60	3	87.23	87.10	-1	7,865	-0.01%
2023/02/14	1	87.10	0	0.00	86.50	1	8,028	0.01%
2023/02/13	3	85.93	0	0.00	86.50	3	8,196	0.04%
2023/02/10	1	85.20	2	86.65	85.10	-1	8,434	-0.01%
2023/02/09	2	86.60	0	0.00	86.90	2	8,363	0.02%
2023/02/08	2	87.90	7	88.46	87.80	-5	8,250	-0.06%
2023/02/07	3	87.70	0	0.00	88.00	3	8,254	0.04%
2023/02/03	7	93.91	0	0.00	93.40	7	8,194	0.09%
2023/02/02	3	90.97	7	91.41	93.50	-4	8,215	-0.05%
2023/01/30	1	88.20	0	88.56	88.00	1	8,258	0.01%
2023/01/17	1	88.12	0	88.20	88.00	1	8,342	0.01%
2023/01/13	1	88.90	3	89.50	89.30	-2	8,529	-0.02%
2023/01/11	12	92.23	7	91.70	90.90	5	8,825	0.06%
2023/01/10	0	0.00	3	91.60	91.80	-3	8,935	-0.03%
2023/01/09	3	91.00	0	0.00	91.00	3	9,201	0.03%
2023/01/05	0	85.80	0	0.00	85.20	0	9,816	0.00%
2023/01/04	2	87.00	2.4	86.69	87.00	-0.4	9,979	0.00%
2023/01/03	2	88.20	2	88.80	89.20	0	10,081	0.00%
2022/12/28	1	85.60	0	0.00	85.80	1	10,960	0.01%
2022/12/21	1	90.30	0	0.00	90.20	1	12,393	0.01%
2022/12/14	1	95.50	0	0.00	97.00	1	13,841	0.01%
2022/12/09	0.2	96.00	0	0.00	95.50	0.2	14,169	0.00%
2022/12/05	1	98.20	0	0.00	98.30	1	14,275	0.01%
2022/12/01	0	0.00	1	100.47	100.50	-1	14,353	-0.01%
2022/11/30	40	97.50	42	98.25	97.50	-2	14,355	-0.01%
2022/11/29	1	98.20	0	0.00	97.50	1	14,502	0.01%
2022/11/28	0	0.00	1.7	100.12	102.50	-1.7	14,402	-0.01%
2022/11/25	1	100.00	1	99.40	100.00	0	14,421	0.00%
2022/11/24	2	100.50	4	100.38	100.50	-2	14,483	-0.01%
2022/11/23	2	98.35	1	98.80	98.70	1	14,507	0.01%
2022/11/22	1	97.00	1	96.60	97.10	0	14,530	0.00%
2022/11/21	200	98.72	198	98.60	98.50	2	14,571	0.01%	大買/大賣/
2022/11/18	4	98.98	5	99.06	97.10	-1	14,534	-0.01%
2022/11/17	2	98.00	10	97.78	98.70	-8	14,434	-0.06%
2022/11/16	12	97.80	12	97.15	96.80	0	14,513	0.00%
2022/11/15	1	97.50	3	95.63	95.60	-2	14,608	-0.01%
2022/11/14	12	97.30	2	96.70	97.30	10	14,948	0.07%
2022/11/11	3	95.53	4	94.85	94.00	-1	15,166	-0.01%
2022/11/10	5	94.30	15	94.09	94.00	-10	15,028	-0.07%
2022/11/09	0	0.00	3	92.07	92.00	-3	15,278	-0.02%
2022/11/08	13	90.95	12	89.04	89.20	1	15,431	0.01%
2022/11/07	1	89.50	2	89.15	87.60	-1	15,185	-0.01%
2022/11/04	3	86.77	2	87.25	88.10	1	15,145	0.01%
2022/11/02	2	88.20	2	87.95	88.20	0	15,053	0.00%
2022/11/01	0	0.00	2	86.05	86.50	-2	15,093	-0.01%
2022/10/31	0	0.00	3	85.00	85.60	-3	14,949	-0.02%
2022/10/28	2	81.60	3	82.67	82.10	-1	14,853	-0.01%
2022/10/27	4	80.00	4	80.70	81.50	0	14,807	0.00%
2022/10/25	0	0.00	1	78.90	78.40	-1	14,672	-0.01%
2022/10/24	1	80.90	1	80.20	80.00	0	14,785	0.00%
2022/10/21	7	80.86	7	80.66	79.90	0	14,848	0.00%
2022/10/20	0	0.00	0	81.50	82.30	0	14,883	0.00%
2022/10/19	1	83.70	1	85.79	83.00	0	14,935	0.00%
2022/10/18	2	83.65	1	84.10	83.00	1	15,190	0.01%
2022/10/17	5	83.28	1	85.60	84.60	4	15,263	0.03%
2022/10/14	3	90.00	0	0.00	88.00	3	15,056	0.02%
2022/10/13	6	91.27	4	90.75	88.80	2	14,846	0.01%
2022/10/12	0	90.30	0	0.00	90.50	0	14,838	0.00%
2022/10/11	5	85.08	11	88.54	85.10	-6	15,139	-0.04%
2022/10/07	19	91.82	2	91.50	91.50	17	15,242	0.11%
2022/10/06	3	94.53	13	96.17	94.80	-10	15,505	-0.06%
2022/10/05	11	94.73	1	92.50	94.60	10	15,616	0.06%
2022/10/03	4	93.73	2	93.55	93.80	2	15,903	0.01%
2022/09/30	38	90.53	39	87.38	92.80	-1	15,691	-0.01%
2022/09/29	0	0.00	0	89.50	86.00	0	15,337	0.00%
2022/09/28	1	91.70	0	0.00	89.20	1	15,337	0.01%
2022/09/27	1.2	94.52	1	94.20	94.00	0.2	15,426	0.00%
2022/09/23	6	99.65	7	101.64	102.00	-1	15,044	-0.01%
2022/09/21	5	89.86	2	93.10	93.70	3	14,786	0.02%
2022/09/20	7	89.23	11	90.95	91.10	-4	14,894	-0.03%
2022/09/19	1	90.10	4	89.67	88.10	-3	15,034	-0.02%
2022/09/06	0	0.00	1	78.10	77.70	-1	15,220	-0.01%
2022/09/05	0	79.30	4	79.33	78.60	-4	15,777	-0.03%
2022/09/02	0	0.00	0.1	80.46	80.10	-0.1	16,650	0.00%
2022/08/31	7	83.19	6	83.43	83.60	1	18,273	0.01%
2022/08/30	0	0.00	2	82.75	82.10	-2	18,237	-0.01%
2022/08/29	1	80.10	18	80.12	80.50	-17	18,158	-0.09%
2022/08/26	3	83.80	1	82.80	83.40	2	18,113	0.01%
2022/08/25	17	84.52	3	84.17	83.80	14	18,032	0.08%
2022/08/22	14	84.67	10	82.90	82.10	4	18,094	0.02%
2022/08/19	11	84.20	22	83.54	83.10	-11	18,040	-0.06%
2022/08/18	1	81.10	0	0.00	83.00	1	18,263	0.01%
2022/08/17	13	82.48	16.1	82.61	82.70	-3.1	18,257	-0.02%
2022/08/16	13	82.46	10	82.20	82.30	3	18,279	0.02%
2022/08/15	10	80.70	0	0.00	80.50	10	18,163	0.06%
2022/08/12	2	78.70	2	78.40	78.60	0	18,131	0.00%
2022/08/11	52	79.90	52	80.34	79.00	0	18,111	0.00%
2022/08/10	208	78.33	225	78.69	79.30	-17	18,135	-0.09%	大買/大賣/
2022/08/09	205	77.40	196	74.37	77.50	9	17,820	0.05%	大買/大賣/
2022/08/08	224	72.94	224	71.45	73.90	0	17,699	0.00%	大買/大賣/
2022/08/05	10	71.49	8	71.94	72.00	2	17,868	0.01%
2022/08/04	9	72.48	0	0.00	72.00	9	17,561	0.05%
2022/08/01	0	81.10	0	0.00	81.10	0	17,685	0.00%
2022/07/29	0	82.30	0	0.00	81.30	0	17,828	0.00%
2022/07/28	2	80.50	1	82.00	81.30	1	18,013	0.01%
2022/07/26	0	0.00	2	80.75	80.60	-2	17,962	-0.01%
2022/07/25	1	84.80	1	82.30	82.00	0	18,124	0.00%
2022/07/21	0	0.00	5	82.50	82.70	-5	18,378	-0.03%
2022/07/20	7	82.64	5	82.40	82.00	2	18,350	0.01%
2022/07/19	19	80.22	18	79.57	79.30	1	18,343	0.01%
2022/07/18	1	77.30	0	0.00	78.60	1	18,432	0.01%
2022/07/15	0	78.10	6	78.80	78.10	-6	18,611	-0.03%
2022/07/14	19	76.08	20	76.15	78.00	-1	18,439	-0.01%
2022/07/13	15	73.12	15	73.95	72.80	0	18,099	0.00%
2022/07/12	4	70.65	6	69.85	69.30	-2	17,954	-0.01%
2022/07/11	12	72.99	14	71.67	73.00	-2	17,971	-0.01%
2022/07/08	6	71.75	4	72.00	72.00	2	17,874	0.01%
2022/07/07	7	66.50	3	66.67	69.60	4	17,515	0.02%
2022/07/06	6	67.60	7	67.04	67.80	-1	17,041	-0.01%
2022/07/05	1	69.00	2	65.05	66.70	-1	16,886	-0.01%
2022/07/04	1	67.80	1	66.60	67.80	0	16,571	0.00%
2022/07/01	11	69.66	9	72.76	68.50	2	16,229	0.01%
2022/06/30	3	77.27	5	77.10	76.10	-2	15,884	-0.01%
2022/06/29	7	84.97	3	84.63	84.50	4	15,899	0.03%
2022/06/28	3	84.80	28	84.43	84.50	-25	15,979	-0.16%
2022/06/27	26	83.22	1	85.20	85.50	25	16,184	0.15%
2022/06/24	10	84.30	10	84.00	83.00	0	16,060	0.00%
2022/06/20	2	78.45	1	78.00	78.00	1	16,223	0.01%
2022/06/17	17	80.50	8	79.35	79.70	9	16,427	0.05%
2022/06/16	63	86.30	56	86.49	83.10	7	16,176	0.04%
2022/06/15	13	90.94	18	88.94	87.60	-5	16,094	-0.03%
2022/06/14	12	88.40	30	89.21	91.00	-18	15,995	-0.11%
2022/06/13	20	92.82	25	92.34	93.70	-5	15,559	-0.03%
2022/06/10	36	88.05	37.3	88.28	92.90	-1.3	14,723	-0.01%
2022/06/09	24.2	82.56	20	82.98	84.50	4.2	13,433	0.03%
2022/06/08	11	80.52	4	79.80	79.80	7	13,093	0.05%
2022/06/07	1	80.30	6	80.23	80.30	-5	13,185	-0.04%
2022/06/06	2	80.00	3	79.80	79.70	-1	13,305	-0.01%
2022/06/02	2	81.35	3	81.10	81.10	-1	13,452	-0.01%
2022/06/01	4	81.83	25	82.06	81.00	-21	13,610	-0.15%
2022/05/31	14.1	81.29	3	81.03	81.30	11.1	13,574	0.08%
2022/05/30	13	79.31	5	80.12	80.90	8	13,569	0.06%
2022/05/27	11	76.91	4	76.55	77.60	7	13,579	0.05%
2022/05/26	6	77.45	10	77.20	76.10	-4	13,660	-0.03%
2022/05/25	1	79.20	2	79.71	79.80	-1	13,603	-0.01%
2022/05/24	3	80.30	0	0.00	79.40	3	13,724	0.02%
2022/05/23	1	82.80	2	82.25	81.90	-1	13,716	-0.01%
2022/05/20	3	82.87	0	0.00	81.60	3	13,890	0.02%
2022/05/19	3	82.83	6	83.80	82.60	-3	14,125	-0.02%
2022/05/18	0	85.80	0	0.00	85.40	0	14,076	0.00%
2022/05/17	1	87.10	1	85.80	87.10	0	14,059	0.00%
2022/05/16	8	87.30	2	86.95	86.10	6	14,156	0.04%
2022/05/13	1	85.00	5	85.42	85.50	-4	14,000	-0.03%
2022/05/12	5	83.14	3	82.70	82.20	2	13,723	0.01%
2022/05/11	1	83.30	1.1	82.23	82.20	-0.1	13,722	0.00%
2022/05/10	3	81.01	12	80.75	82.00	-9	13,907	-0.06%
2022/05/09	11	83.27	0.1	83.20	83.50	10.9	13,933	0.08%
2022/05/06	1	81.60	0	0.00	81.80	1	14,152	0.01%
2022/05/05	29.1	86.65	29	85.69	85.00	0.1	14,313	0.00%
2022/05/04	0	84.80	1	84.70	84.70	-1	14,319	-0.01%
2022/05/03	1	83.70	3	83.87	83.60	-2	14,642	-0.01%
2022/04/29	3	84.70	4	84.58	83.00	-1	14,949	-0.01%
2022/04/27	4	79.45	12	81.98	82.20	-8	15,409	-0.05%
2022/04/26	11	79.59	0	0.00	78.90	11	15,952	0.07%
2022/04/25	3	79.90	1	78.20	78.20	2	17,592	0.01%
2022/04/22	2	85.40	2	83.20	83.20	0	18,309	0.00%
2022/04/21	1	88.10	3	87.90	88.60	-2	18,150	-0.01%
2022/04/20	1	83.01	1	83.90	83.90	0	17,843	0.00%
2022/04/19	0	81.90	1	81.60	81.90	-1	17,777	-0.01%
2022/04/18	4	79.15	3	79.97	79.00	1	17,769	0.01%
2022/04/15	4	81.48	1	81.00	80.40	3	17,699	0.02%
2022/04/13	1	81.50	0	0.00	82.70	1	17,740	0.01%
2022/04/12	2	81.20	1	81.50	81.50	1	17,866	0.01%
2022/04/11	0	0.00	10	84.60	80.60	-10	18,185	-0.05%
2022/04/08	41	85.86	30	84.00	84.30	11	18,338	0.06%
2022/04/07	1	84.80	3	84.63	83.70	-2	18,264	-0.01%
2022/04/06	2	88.70	2	87.90	86.50	0	18,269	0.00%
2022/04/01	3.1	87.40	6	88.08	88.10	-2.9	18,349	-0.02%
2022/03/31	2	87.90	2.1	86.32	85.00	-0.1	18,987	0.00%
2022/03/30	16	87.21	15.1	87.51	87.50	0.9	19,497	0.00%
2022/03/29	1.1	85.54	1	84.90	84.90	0.1	19,574	0.00%
2022/03/28	0	0.00	1	84.00	84.10	-1	19,911	-0.01%
2022/03/23	6	84.18	6	84.52	84.00	0	19,952	0.00%
2022/03/22	4	82.03	12	82.51	83.20	-8	19,614	-0.04%
2022/03/21	2	81.30	1.2	81.05	81.10	0.8	19,165	0.00%
2022/03/18	2.1	78.64	5	79.54	80.20	-2.9	19,076	-0.02%
2022/03/17	3.1	76.33	13	75.35	78.00	-9.9	18,924	-0.05%
2022/03/16	1	72.80	1	72.30	72.70	0	18,806	0.00%
2022/03/15	1	73.71	10.5	75.81	73.70	-9.4	19,070	-0.05%
2022/03/14	0	0.00	1	76.20	76.20	-1	19,058	-0.01%
2022/03/11	7	77.43	5	77.18	77.50	2	19,096	0.01%
2022/03/10	0	0.00	10	77.35	77.40	-10	19,112	-0.05%
2022/03/09	0	0.00	3	75.20	74.50	-3	19,083	-0.02%
2022/03/08	5	76.22	28	76.51	73.00	-23	19,352	-0.12%
2022/03/07	1	77.40	7	78.19	75.90	-6	19,490	-0.03%
2022/03/04	1	81.00	0	0.00	79.90	1	19,604	0.01%
2022/03/03	2	82.00	0	0.00	81.20	2	19,587	0.01%
2022/03/02	7	81.49	4	81.90	82.00	3	19,606	0.02%
2022/03/01	2.1	82.66	6	83.25	83.00	-4	19,523	-0.02%
2022/02/25	8	81.69	29	81.20	80.70	-21	19,416	-0.11%
2022/02/24	4.1	81.77	25	81.12	80.90	-20.9	19,268	-0.11%
2022/02/23	45.1	81.35	14	81.97	82.60	31.1	19,255	0.16%
2022/02/22	4	80.53	3	78.87	79.10	1	19,533	0.01%
2022/02/21	76	82.94	71	81.81	81.50	5	19,734	0.03%
2022/02/18	2	82.10	23	82.03	82.30	-21	19,605	-0.11%
2022/02/17	4	83.25	6	81.87	81.70	-2	19,788	-0.01%
2022/02/16	28.1	82.47	2	82.35	82.20	26.1	20,081	0.13%
2022/02/15	11	80.72	27	81.01	79.70	-16	20,243	-0.08%
2022/02/14	43	80.79	22	79.05	80.90	21	20,233	0.10%
2022/02/11	5	81.28	3	80.80	80.50	2	20,318	0.01%
2022/02/10	20.1	80.88	14	80.59	80.30	6.1	20,465	0.03%
2022/02/08	2	81.70	3	81.97	82.30	-1	20,134	0.00%
2022/02/07	20	79.10	5	78.50	79.20	15	20,136	0.07%
2022/01/25	9	77.97	1	78.70	74.60	8	20,253	0.04%
2022/01/24	7	78.51	4	78.40	78.40	3	19,943	0.02%
2022/01/21	10	80.54	37.4	82.13	79.80	-27.4	19,748	-0.14%
2022/01/20	47	85.26	46	85.45	84.20	1	19,449	0.01%
2022/01/19	19.1	85.40	22	85.06	88.50	-2.9	19,270	-0.02%
2022/01/18	28.2	85.22	24	85.27	86.50	4.2	18,766	0.02%
2022/01/17	37.1	79.82	19	81.05	81.90	18.1	17,478	0.10%
2022/01/14	3	72.53	7	73.83	74.60	-4	17,043	-0.02%
2022/01/12	5	73.60	1	72.80	73.10	4	17,087	0.02%
2022/01/11	2	73.30	0	0.00	73.00	2	17,225	0.01%
2022/01/10	0	0.00	1	73.90	74.40	-1	17,230	-0.01%
2022/01/07	4	73.58	3.1	73.03	73.80	0.9	17,320	0.01%
2022/01/06	2	75.80	0.1	76.30	75.70	1.9	17,216	0.01%
2022/01/05	6	79.33	0	0.00	76.90	6	17,223	0.03%
2022/01/04	3.1	79.79	4	79.78	79.80	-0.9	17,119	-0.01%
2022/01/03	9	77.95	15	78.72	78.40	-6	17,047	-0.04%
2021/12/28	2	75.50	2	77.70	75.30	0	17,376	0.00%
2021/12/27	25.1	80.47	36	77.57	76.80	-10.9	17,290	-0.06%
2021/12/24	18	78.57	5	79.10	79.50	13	16,521	0.08%
2021/12/23	19	77.23	26.1	77.56	76.10	-7.1	16,079	-0.04%
2021/12/22	2	76.20	9	76.87	76.80	-7	16,097	-0.04%
2021/12/21	8.1	74.26	2.1	74.71	74.80	6	16,350	0.04%
2021/12/17	2.1	71.96	1.1	72.63	71.80	1	17,353	0.01%
2021/12/16	11	71.92	12	72.50	72.90	-1	18,473	-0.01%
2021/12/15	0	0.00	2	71.00	71.20	-2	18,797	-0.01%
2021/12/14	1	70.00	1	71.20	69.70	0	19,915	0.00%
2021/12/13	4	71.40	1	71.30	70.80	3	19,967	0.02%
2021/12/10	5	72.02	2	72.25	71.80	3	20,003	0.01%
2021/12/09	7.1	73.31	1	74.40	71.80	6.1	20,153	0.03%
2021/12/08	1	71.90	2	71.85	71.70	-1	20,243	0.00%
2021/12/07	3	72.73	1	71.40	71.40	2	20,510	0.01%
2021/12/06	2	72.55	4	72.08	71.50	-2	20,847	-0.01%
2021/12/03	0	0.00	10	73.40	73.10	-10	21,083	-0.05%
2021/12/02	5	75.38	1.1	73.30	73.40	3.9	21,248	0.02%
2021/12/01	11	73.80	13	73.15	74.80	-2	21,001	-0.01%
2021/11/30	11.1	72.05	13	72.60	71.90	-1.9	20,871	-0.01%
2021/11/29	1	70.10	2	68.75	70.20	-1	20,898	0.00%
2021/11/26	30	69.58	27	69.56	68.60	3	21,168	0.01%
2021/11/25	6	71.05	12	71.62	70.60	-6	21,544	-0.03%
2021/11/24	12	70.67	1	71.20	71.70	11	21,825	0.05%
2021/11/23	1	71.00	0	0.00	69.50	1	22,059	0.00%
2021/11/22	6	71.53	7	71.69	71.20	-1	22,250	0.00%
2021/11/19	4	73.52	1.1	72.40	72.00	2.9	22,468	0.01%
2021/11/18	92	75.60	89	74.98	74.30	3	22,692	0.01%
2021/11/17	2	76.05	1	75.20	76.60	1	22,937	0.00%
2021/11/16	3	77.20	3.1	76.14	76.10	-0.1	23,234	0.00%
2021/11/15	8	75.93	9	76.39	77.10	-1	23,129	0.00%
2021/11/12	1.1	73.00	13	71.97	72.90	-11.9	22,814	-0.05%
2021/11/11	13	70.78	8.1	70.30	70.30	4.9	22,494	0.02%
2021/11/10	6.1	69.26	5	69.60	69.30	1.1	22,421	0.00%
2021/11/09	17.1	71.35	10	71.60	71.40	7.1	22,333	0.03%
2021/11/08	6	70.15	7	70.37	68.90	-1	22,056	0.00%
2021/11/05	7	70.20	8	70.40	69.80	-1	22,045	0.00%
2021/11/04	20	71.19	22	71.79	70.50	-2	21,995	-0.01%
2021/11/03	2	67.40	0	0.00	69.20	2	21,721	0.01%
2021/11/02	4	67.65	6	68.62	68.70	-2	21,595	-0.01%
2021/11/01	2	67.05	0	0.00	66.80	2	21,179	0.01%
2021/10/29	1	66.90	1	66.40	66.40	0	21,456	0.00%
2021/10/28	1	66.00	11	66.80	66.10	-10	21,356	-0.05%
2021/10/27	24	66.93	23	67.00	66.50	1	21,276	0.00%
2021/10/26	17	66.99	18	67.73	66.10	-1	21,051	0.00%
2021/10/25	20	66.87	18	67.37	67.60	2	20,900	0.01%
2021/10/22	30	68.34	50	67.72	69.50	-20	20,581	-0.10%
2021/10/21	14	65.06	14	65.70	65.40	0	20,217	0.00%
2021/10/20	15	65.75	15	66.24	65.60	0	20,230	0.00%
2021/10/19	32	66.53	21	66.35	65.20	11	20,243	0.05%
2021/10/18	15	65.89	0	0.00	64.00	15	20,262	0.07%
2021/10/15	21	66.66	22	66.16	65.40	-1	20,318	0.00%
2021/10/14	8	63.69	7	64.30	63.60	1	20,393	0.00%
2021/10/12	23	66.17	13	66.90	66.50	10	20,602	0.05%
2021/10/08	5	67.28	29	67.38	67.20	-24	20,877	-0.11%
2021/10/07	1	64.00	1	66.20	66.20	0	20,748	0.00%
2021/10/06	27	63.44	17	63.97	61.90	10	20,929	0.05%
2021/10/05	2	63.50	13	64.70	65.30	-11	21,158	-0.05%
2021/10/04	2	62.80	0	0.00	61.10	2	21,377	0.01%
2021/10/01	32	63.78	22	64.14	62.00	10	21,852	0.05%
2021/09/30	3	65.50	12	65.19	65.00	-9	22,125	-0.04%
2021/09/29	1	65.80	1.1	66.45	64.40	-0.1	22,091	0.00%
2021/09/28	23	66.85	8	66.58	68.30	15	21,963	0.07%
2021/09/27	4	68.38	6	67.77	67.80	-2	21,377	-0.01%
2021/09/24	31.1	74.76	40	73.38	73.20	-8.9	20,841	-0.04%
2021/09/23	20	77.09	24.2	76.59	75.20	-4.2	20,504	-0.02%
2021/09/22	16	73.36	6	72.67	74.00	10	19,655	0.05%
2021/09/17	20	72.63	25	73.18	74.00	-5	19,780	-0.03%
2021/09/16	3	67.90	1	68.10	68.10	2	19,538	0.01%
2021/09/15	2	68.00	12	67.72	67.90	-10	20,570	-0.05%
2021/09/14	19	67.35	14	66.61	67.10	5	21,067	0.02%
2021/09/13	9	67.12	4	68.35	66.80	5	21,772	0.02%
2021/09/10	6	70.57	4	70.70	71.40	2	22,090	0.01%
2021/09/09	2	67.05	4	66.80	69.00	-2	22,192	-0.01%
2021/09/08	2	65.90	1	63.40	63.40	1	21,866	0.00%
2021/09/07	7	71.60	14	72.05	67.50	-7	21,743	-0.03%
2021/09/06	13	70.88	7	71.14	71.00	6	21,739	0.03%
2021/09/03	3	72.03	3	72.40	72.80	0	22,282	0.00%
2021/09/02	2	73.35	4	71.95	71.80	-2	22,925	-0.01%
2021/09/01	12	72.87	34	72.99	73.90	-22	22,892	-0.10%
2021/08/31	22	72.21	11	72.00	73.50	11	22,774	0.05%
2021/08/30	14	69.71	10	69.26	70.20	4	22,515	0.02%
2021/08/27	6	67.85	2.1	68.59	67.00	3.9	22,888	0.02%
2021/08/26	12	71.46	1	71.30	71.00	11	22,684	0.05%
2021/08/25	2.3	72.30	25	72.33	73.60	-22.7	22,699	-0.10%
2021/08/24	26	71.87	18	71.04	71.90	8	22,793	0.04%
2021/08/23	24	68.23	11	67.95	68.40	13	22,466	0.06%
2021/08/20	1	68.30	0	0.00	68.30	1	21,927	0.00%
2021/08/18	52	60.14	53	62.12	64.20	-1	21,563	0.00%
2021/08/17	2	60.55	0	0.00	58.40	2	21,806	0.01%
2021/08/13	1	64.00	0	0.00	63.00	1	22,091	0.00%
2021/08/12	0	0.00	9	66.70	66.70	-9	22,137	-0.04%
2021/08/10	0	0.00	6	68.90	67.60	-6	22,891	-0.03%
2021/08/09	1	69.70	0	73.00	69.80	1	23,158	0.00%
2021/08/06	0	72.60	0	0.00	72.00	0	23,356	0.00%
2021/08/04	3	74.53	6	76.28	72.90	-3	23,730	-0.01%
2021/08/03	3	73.13	4	73.50	72.80	-1	23,608	0.00%
2021/07/30	2	72.40	1	73.80	71.50	1	23,555	0.00%
2021/07/29	3	72.80	0.3	72.00	72.50	2.7	23,566	0.01%
2021/07/28	2	73.30	12	69.69	72.20	-10	23,539	-0.04%
2021/07/27	5.3	72.75	1	72.70	73.00	4.3	23,608	0.02%
2021/07/26	10	75.33	1	73.90	75.80	9	23,587	0.04%
2021/07/23	12	75.29	5	74.86	73.70	7	23,536	0.03%
2021/07/22	6.1	76.61	1	75.60	75.60	5.1	23,612	0.02%
2021/07/20	1	75.40	0	0.00	74.90	1	23,966	0.00%
2021/07/19	1	76.60	0	0.00	75.50	1	24,015	0.00%
2021/07/16	1	76.80	0	0.00	77.40	1	23,986	0.00%
2021/07/15	3	78.10	24	76.82	77.90	-21	23,945	-0.09%
2021/07/14	1	78.00	8	79.35	80.10	-7	23,673	-0.03%
2021/07/13	6	79.03	2	78.65	79.50	4	23,558	0.02%
2021/07/12	1	81.80	0	0.00	80.00	1	23,234	0.00%
2021/07/09	5	78.04	0	0.00	77.10	5	22,821	0.02%
2021/07/08	28	74.65	19	76.53	77.90	9	22,565	0.04%
2021/07/07	12	72.48	5	72.20	71.50	7	22,038	0.03%
2021/07/06	11	69.95	4	70.03	70.50	7	21,536	0.03%
2021/07/05	8	69.68	30	68.45	69.00	-22	21,469	-0.10%
2021/07/02	0	0.00	2	66.70	67.30	-2	21,371	-0.01%
2021/07/01	1	66.20	1.1	66.40	66.90	-0.1	21,323	0.00%
2021/06/30	18	67.37	18	67.65	66.90	0	21,245	0.00%
2021/06/29	2	67.50	6	67.83	68.60	-4	21,157	-0.02%
2021/06/28	2	67.30	0.3	68.00	68.50	1.7	20,979	0.01%
2021/06/25	26.3	68.96	3	69.07	67.50	23.3	20,524	0.11%
2021/06/24	55.1	65.87	72.6	66.25	66.60	-17.5	19,750	-0.09%
2021/06/23	4.6	65.53	8	64.44	67.30	-3.4	18,688	-0.02%
2021/06/22	14	64.58	9	62.50	61.20	5	18,167	0.03%
2021/06/21	27	61.34	32	60.29	62.20	-5	17,304	-0.03%
2021/06/18	12	60.37	6	60.82	58.20	6	16,717	0.04%
2021/06/17	0	0.00	0.5	58.80	59.30	-0.5	16,341	0.00%
2021/06/16	6	59.02	6	59.48	58.90	0	16,350	0.00%
2021/06/15	15	59.52	21	59.36	59.60	-6	16,266	-0.04%
2021/06/11	55	59.61	54	59.99	58.70	1	16,170	0.01%
2021/06/10	21	61.39	23	59.35	61.50	-2	15,582	-0.01%
2021/06/09	3	58.27	3	57.73	57.00	0	14,780	0.00%
2021/06/08	5	57.52	6	58.25	58.00	-1	14,714	-0.01%
2021/06/07	7	56.69	11	56.77	57.10	-4	14,632	-0.03%
2021/06/04	13.3	56.53	10.8	57.06	55.60	2.5	14,561	0.02%
2021/06/03	13	57.35	12	57.70	57.60	1	14,382	0.01%
2021/06/02	9.5	56.58	15	56.99	57.40	-5.5	15,129	-0.04%
2021/06/01	7.5	56.87	5	57.70	57.10	2.5	15,199	0.02%
2021/05/31	1	55.00	5	54.24	55.20	-4	15,227	-0.03%
2021/05/28	0	0.00	1	52.40	53.10	-1	15,469	-0.01%
2021/05/27	3	52.33	1	52.30	52.50	2	15,987	0.01%
2021/05/26	3	53.50	1	53.70	53.10	2	16,018	0.01%
2021/05/25	1	53.00	3	54.70	53.70	-2	16,292	-0.01%
2021/05/24	1	51.80	5	51.20	52.40	-4	16,165	-0.02%
2021/05/21	10	51.84	12	50.90	51.00	-2	16,101	-0.01%
2021/05/20	2	50.10	2	48.95	49.15	0	16,063	0.00%
2021/05/19	5	50.60	0	0.00	50.80	5	16,355	0.03%
2021/05/18	3	48.95	3	50.23	50.50	0	16,269	0.00%
2021/05/17	0	0.00	40	43.60	48.25	-40	16,002	-0.25%
2021/05/14	41	45.91	0	0.00	45.90	41	15,709	0.26%
2021/05/13	6	43.44	4	43.43	43.85	2	15,454	0.01%
2021/05/07	0	0.00	0	50.00	50.00	0	15,094	0.00%
2021/05/05	1	48.30	1	49.10	49.45	0	15,640	0.00%
2021/05/03	0	0.00	2	53.50	52.40	-2	15,715	-0.01%
2021/04/29	5	55.10	5	54.50	54.90	0	15,787	0.00%
2021/04/28	1	54.40	0	0.00	54.40	1	15,954	0.01%
2021/04/27	3	55.57	0	0.00	55.20	3	16,104	0.02%
2021/04/26	0	0.00	3	57.50	57.60	-3	16,107	-0.02%
2021/04/23	3	55.20	9	56.48	56.80	-6	16,313	-0.04%
2021/04/22	1	54.60	3	54.97	54.50	-2	17,306	-0.01%
2021/04/21	0	0.00	1	56.80	55.80	-1	18,548	-0.01%
2021/04/20	0	0.00	4	55.70	55.60	-4	18,986	-0.02%
2021/04/19	3	54.60	2	55.00	55.00	1	19,073	0.01%
2021/04/16	1	54.50	0	0.00	54.50	1	19,226	0.01%
2021/04/15	4	52.23	0	0.00	53.30	4	19,540	0.02%
2021/04/14	2	52.15	2	51.50	52.10	0	20,165	0.00%
2021/04/13	8	54.51	1	53.30	53.30	7	20,424	0.03%
2021/04/12	1	55.20	0	0.00	55.10	1	20,580	0.00%
2021/04/09	1	55.80	5	55.56	55.60	-4	20,790	-0.02%
2021/04/08	3	56.50	5	56.12	56.30	-2	20,714	-0.01%
2021/04/07	0	0.00	1.1	55.38	55.20	-1.1	20,671	-0.01%
2021/04/06	1	54.80	1	55.30	55.00	0	20,774	0.00%
2021/04/01	2	56.75	7	56.43	55.10	-5	20,871	-0.02%
2021/03/31	1	55.80	0	0.00	56.20	1	20,914	0.00%
2021/03/30	3	54.83	0	0.00	55.20	3	20,906	0.01%
2021/03/26	0	0.00	1	55.00	55.00	-1	21,781	0.00%
2021/03/24	0	55.40	2	55.10	55.80	-2	23,017	-0.01%
2021/03/23	4	55.80	0	0.00	55.20	4	24,177	0.02%
2021/03/22	6	54.73	2	54.30	54.50	4	25,564	0.02%
2021/03/19	2	54.90	0	0.00	54.90	2	26,379	0.01%
2021/03/18	6	55.45	24	55.32	55.40	-18	26,682	-0.07%
2021/03/17	15	55.37	36	55.22	55.20	-21	26,843	-0.08%
2021/03/16	10	56.00	20	57.00	56.00	-10	26,959	-0.04%
2021/03/15	2	56.80	0	0.00	56.60	2	27,473	0.01%
2021/03/12	36	57.33	25	58.12	56.80	11	28,315	0.04%
2021/03/11	22	55.91	31	56.15	57.20	-9	28,314	-0.03%
2021/03/10	7	56.40	21	56.76	55.80	-14	28,369	-0.05%
2021/03/09	251	56.79	243	57.27	56.10	8	28,478	0.03%	大買/大賣/
2021/03/08	104	58.53	91	58.45	58.50	13	28,130	0.05%	大買/
2021/03/05	5	55.92	7	56.34	57.40	-2	27,418	-0.01%
2021/03/04	60	56.29	90	56.91	55.20	-30	27,432	-0.11%
2021/03/03	20	55.35	13	56.26	56.00	7	27,244	0.03%
2021/03/02	32	57.03	46	56.71	56.90	-14	27,361	-0.05%
2021/02/25	62	57.16	35	55.84	55.90	27	28,817	0.09%
2021/02/24	37	55.79	14	56.09	56.20	23	28,672	0.08%
2021/02/23	11	55.01	0	0.00	54.60	11	28,567	0.04%
2021/02/22	38	55.55	1	55.10	55.30	37	29,133	0.13%
2021/02/19	1	55.30	2	55.55	55.20	-1	29,472	0.00%
2021/02/18	1	54.80	0	0.00	54.70	1	29,370	0.00%
2021/02/17	2	56.00	18	53.85	55.10	-16	29,266	-0.05%
2021/02/05	15	52.92	0	0.00	52.40	15	29,022	0.05%
2021/02/04	0	0.00	2	52.60	52.60	-2	29,098	-0.01%
2021/02/03	0	0.00	2	52.35	51.80	-2	29,153	-0.01%
2021/02/02	2	52.15	1	52.00	52.30	1	29,241	0.00%
2021/02/01	2	51.85	0	0.00	51.70	2	29,392	0.01%
2021/01/29	3	54.90	6	53.48	52.10	-3	29,399	-0.01%
2021/01/28	2	54.40	6	53.50	54.00	-4	29,365	-0.01%
2021/01/27	1	54.60	3	54.10	54.30	-2	29,304	-0.01%
2021/01/26	16	53.13	14	52.60	52.60	2	29,082	0.01%
2021/01/22	6	52.70	1	52.10	53.30	5	29,043	0.02%
2021/01/21	4	52.28	1	52.60	51.90	3	29,111	0.01%
2021/01/20	2	52.55	24	52.05	51.80	-22	29,221	-0.08%
2021/01/19	3	54.97	25	55.61	54.90	-22	29,169	-0.08%
2021/01/18	21	58.35	1	58.20	56.00	20	29,279	0.07%
2021/01/15	33	60.36	42	60.61	57.20	-9	28,862	-0.03%
2021/01/14	47	58.47	44	58.80	58.60	3	28,001	0.01%
2021/01/13	3	55.57	6	54.52	55.80	-3	27,286	-0.01%
2021/01/12	3	51.90	2	52.15	51.90	1	27,793	0.00%
2021/01/11	1	51.30	5	51.20	51.30	-4	29,346	-0.01%
2021/01/08	5	55.62	40	53.56	52.80	-35	29,446	-0.12%
2021/01/07	24	55.28	12.3	55.47	54.80	11.7	29,322	0.04%
2021/01/06	9	53.79	34	53.61	54.40	-25	28,939	-0.09%
2021/01/05	7.1	52.39	16	52.69	52.90	-8.9	28,551	-0.03%
2021/01/04	20	52.05	2	51.95	51.90	18	28,438	0.06%
2020/12/31	2.2	50.47	41	50.35	50.50	-38.8	28,400	-0.14%
2020/12/30	40	51.23	0	0.00	50.90	40	28,752	0.14%
2020/12/29	0	0.00	2	50.30	50.30	-2	28,854	-0.01%
2020/12/28	6	50.72	0	0.00	50.60	6	28,837	0.02%
2020/12/25	4	50.88	2	50.70	50.90	2	28,916	0.01%
2020/12/24	5	51.60	2	51.80	51.80	3	29,015	0.01%
2020/12/23	14	52.46	64	52.14	51.70	-50	29,190	-0.17%
2020/12/22	27	54.40	44	55.83	51.50	-17	29,768	-0.06%
2020/12/21	27	57.12	8	57.28	56.70	19	29,556	0.06%
2020/12/18	52	56.25	31	56.21	56.20	21	29,020	0.07%
2020/12/17	33	56.27	29	56.03	55.30	4	28,672	0.01%
2020/12/16	69	54.60	18	55.57	56.30	51	27,633	0.18%
2020/12/15	14	52.89	18	53.26	51.70	-4	26,277	-0.02%
2020/12/14	8	52.20	1	52.90	52.30	7	25,856	0.03%
2020/12/11	1	51.50	2	50.95	51.30	-1	25,771	0.00%
2020/12/10	2	51.50	5	50.46	50.30	-3	25,930	-0.01%
2020/12/09	22	53.25	23	52.83	52.00	-1	25,920	0.00%
2020/12/08	27	52.16	37.2	52.25	52.20	-10.2	25,644	-0.04%
2020/12/07	1	49.90	1	50.00	50.10	0	25,214	0.00%
2020/12/04	13	49.85	20	49.50	49.50	-7	25,529	-0.03%
2020/12/03	7	49.84	38	49.43	50.80	-31	25,769	-0.12%
2020/12/02	1	50.70	11	50.41	49.75	-10	26,120	-0.04%
2020/12/01	1	50.70	10	50.90	50.50	-9	26,385	-0.03%
2020/11/30	23	51.71	0	0.00	51.60	23	26,717	0.09%
2020/11/27	28	51.36	19	50.95	51.80	9	27,004	0.03%
2020/11/26	165	51.75	177	50.64	50.50	-12	27,466	-0.04%	大買/大賣/
2020/11/25	119.1	52.21	60	51.91	50.20	59.1	27,248	0.22%	大買/
2020/11/24	33.1	51.27	66	51.17	51.30	-32.9	27,467	-0.12%
2020/11/23	10	48.75	22	48.67	48.50	-12	27,037	-0.04%
2020/11/20	16	48.13	12	48.00	47.95	4	27,737	0.01%
2020/11/19	57	48.29	29	48.38	47.60	28	28,676	0.10%
2020/11/18	21	46.57	36	46.87	47.45	-15	30,627	-0.05%
2020/11/17	36	45.57	23	45.59	45.45	13	31,153	0.04%
2020/11/16	5	44.27	6	44.48	44.35	-1	32,848	0.00%
2020/11/13	1	44.00	3	44.23	44.10	-2	34,025	-0.01%
2020/11/12	10	44.13	5	44.55	44.45	5	35,252	0.01%
2020/11/11	12	43.73	11	43.59	43.65	1	36,177	0.00%
2020/11/10	18	44.81	24	44.86	44.00	-6	38,066	-0.02%
2020/11/09	4	43.95	9	44.18	44.90	-5	41,214	-0.01%
2020/11/06	8	44.83	7	45.19	44.30	1	42,827	0.00%
2020/11/05	36	44.70	35	45.04	44.40	1	43,410	0.00%
2020/11/04	16	45.10	16	45.27	45.15	0	44,703	0.00%
2020/11/03	12	44.43	8	44.85	44.85	4	45,064	0.01%
2020/11/02	6	43.08	5	43.46	43.20	1	45,504	0.00%
2020/10/30	9	44.47	11	44.59	43.95	-2	46,417	0.00%
2020/10/29	20	44.11	21	44.26	44.95	-1	46,758	0.00%
2020/10/28	23	44.48	23	44.86	44.55	0	46,990	0.00%
2020/10/27	7	45.80	2	46.15	45.80	5	47,118	0.01%
2020/10/26	4	46.10	4	46.45	46.10	0	47,493	0.00%
2020/10/23	6	47.77	5	48.04	47.60	1	48,034	0.00%
2020/10/22	6	48.41	11	48.96	48.05	-5	48,619	-0.01%
2020/10/21	14	50.28	31	50.32	48.95	-17	49,101	-0.03%
2020/10/20	54	50.62	46	50.39	51.20	8	49,549	0.02%
2020/10/19	32	49.37	18	50.45	50.90	14	49,388	0.03%
2020/10/16	12	46.80	21	46.71	46.35	-9	48,913	-0.02%
2020/10/15	10	46.15	0	0.00	45.95	10	49,896	0.02%
2020/10/14	11	46.43	22	46.47	47.35	-11	51,513	-0.02%
2020/10/13	10	44.98	10	45.65	45.40	0	53,410	0.00%
2020/10/12	10	45.45	0	0.00	45.40	10	54,813	0.02%
2020/10/08	2	46.25	6	46.32	46.20	-4	56,601	-0.01%
2020/10/07	2	46.30	1	45.75	45.85	1	57,105	0.00%
2020/10/06	2	46.30	3	46.52	46.55	-1	58,423	0.00%
2020/10/05	2	44.90	1	45.35	45.35	1	58,930	0.00%
2020/09/30	24	44.55	30	44.33	44.60	-6	59,080	-0.01%
2020/09/29	8	45.00	9	45.23	45.35	-1	59,132	0.00%
2020/09/28	9	44.79	1	44.85	44.50	8	59,409	0.01%
2020/09/25	21	44.47	18	46.32	43.95	3	60,014	0.00%
2020/09/24	13	47.24	19	46.54	47.00	-6	60,188	-0.01%
2020/09/23	16	46.90	18	47.40	46.30	-2	59,961	0.00%
2020/09/22	9	47.26	0	0.00	47.30	9	60,325	0.01%
2020/09/21	0	0.00	8	48.80	48.20	-8	61,168	-0.01%
2020/09/18	8	48.55	2	49.25	49.40	6	61,286	0.01%
2020/09/17	3	48.23	9	48.45	48.50	-6	61,454	-0.01%
2020/09/16	65	49.69	69	50.02	49.25	-4	61,484	-0.01%
2020/09/15	18	49.76	12	50.39	49.15	6	61,668	0.01%
2020/09/14	12	50.22	12	49.63	49.60	0	61,621	0.00%
2020/09/11	13	49.32	15	49.62	48.85	-2	62,002	0.00%
2020/09/10	14	49.97	9	50.11	49.70	5	63,001	0.01%
2020/09/09	13	51.00	6	51.02	50.70	7	63,631	0.01%
2020/09/08	17	51.66	14.2	51.47	50.60	2.8	63,687	0.00%
2020/09/07	50	53.15	38	53.09	51.80	12	63,840	0.02%
2020/09/04	28	54.57	31	54.03	54.80	-3	63,910	0.00%
2020/09/03	37	54.88	32	55.10	53.90	5	64,048	0.01%
2020/09/02	66	53.64	71	53.73	53.80	-5	64,353	-0.01%
2020/09/01	17	52.79	26	52.45	53.10	-9	64,129	-0.01%
2020/08/31	12	52.24	22	52.36	51.40	-10	63,696	-0.02%
2020/08/28	27	52.70	19	53.11	51.80	8	63,696	0.01%
2020/08/27	40	54.92	45	54.81	55.10	-5	63,450	-0.01%
2020/08/26	39	55.05	44	54.56	53.90	-5	63,286	-0.01%
2020/08/25	99	54.69	104	54.97	54.00	-5	62,944	-0.01%	大賣/
2020/08/24	86	56.78	55	57.16	55.20	31	62,792	0.05%
2020/08/21	64	56.45	77	56.48	57.40	-13	61,011	-0.02%
2020/08/20	99	55.34	108	55.76	52.20	-9	62,227	-0.01%	大賣/
2020/08/19	37	56.61	52	56.47	56.60	-15	61,656	-0.02%
2020/08/18	41	55.29	23	54.94	56.20	18	61,108	0.03%
2020/08/17	120	53.47	142	53.70	53.10	-22	60,793	-0.04%	大買/大賣/
2020/08/14	166	52.79	217	51.38	53.10	-51	60,487	-0.08%	大買/大賣/
2020/08/13	216	50.46	164	50.10	52.20	52	58,936	0.09%	大買/大賣/
2020/08/12	111	46.98	109.1	45.78	48.20	1.9	56,215	0.00%	大買/大賣/
2020/08/11	120	43.69	124	43.87	43.85	-4	55,202	-0.01%	大買/大賣/
2020/08/10	173	44.52	154	44.00	43.60	19	55,347	0.03%	大買/大賣/
2020/08/07	71	42.20	65	42.08	42.10	6	54,708	0.01%
2020/08/06	3	42.70	32	42.42	41.40	-29	55,555	-0.05%
2020/08/05	117	42.17	102	41.69	42.70	15	55,729	0.03%	大買/大賣/
2020/08/04	5	40.63	5	41.00	40.35	0	55,561	0.00%
2020/08/03	50	40.93	36	40.98	41.20	14	55,548	0.03%
2020/07/31	14	40.39	11	40.29	40.30	3	55,641	0.01%
2020/07/30	7	40.73	10	40.70	40.80	-3	56,159	-0.01%
2020/07/29	14	41.18	31	41.90	40.55	-17	56,588	-0.03%
2020/07/28	26	43.11	32	41.56	42.50	-6	56,594	-0.01%
2020/07/27	60	43.05	27	42.46	42.15	33	56,788	0.06%
2020/07/24	22	42.68	62	42.80	41.55	-40	56,984	-0.07%
2020/07/23	14	43.17	13	43.47	43.75	1	57,673	0.00%
2020/07/22	14.1	43.13	14	42.69	42.30	0.1	58,198	0.00%
2020/07/21	20	42.21	37	41.92	41.80	-17	57,408	-0.03%
2020/07/20	69	40.01	65	39.55	41.90	4	57,098	0.01%
2020/07/17	21	39.51	30	38.83	38.10	-9	56,222	-0.02%
2020/07/16	74	37.94	32	37.64	38.80	42	54,977	0.08%
2020/07/15	26	36.90	19.2	37.17	36.55	6.9	54,307	0.01%
2020/07/14	7	35.86	18	35.98	35.65	-11	54,106	-0.02%
2020/07/13	52	35.78	43	36.29	36.50	9	54,451	0.02%
2020/07/10	15	33.99	12	34.40	33.90	3	54,216	0.01%
2020/07/09	7	34.09	2	34.25	33.65	5	54,678	0.01%
2020/07/07	13	34.82	32	34.57	33.70	-19	55,943	-0.03%
2020/07/06	10	35.75	21	35.37	35.15	-11	56,323	-0.02%
2020/07/03	14	34.29	14	34.63	34.50	0	56,313	0.00%
2020/07/02	2	33.48	0	0.00	33.20	2	55,775	0.00%
2020/07/01	6	34.09	5	33.76	33.40	1	56,138	0.00%
2020/06/30	22	34.23	19	33.82	33.60	3	57,055	0.01%
2020/06/29	12	32.27	2	31.88	32.10	10	57,793	0.02%
2020/06/24	0	0.00	2	32.00	32.00	-2	59,076	0.00%
2020/06/23	3	31.65	0	0.00	31.65	3	60,318	0.00%
2020/06/22	6	32.62	1	32.15	32.05	5	60,822	0.01%
2020/06/19	10	33.03	11	33.29	33.30	-1	61,315	0.00%
2020/06/18	2	33.50	3	32.52	33.15	-1	61,646	0.00%
2020/06/17	13	34.26	27	33.53	33.20	-14	61,513	-0.02%
2020/06/16	55	32.89	33	34.24	34.25	22	61,513	0.04%
2020/06/15	0	0.00	5	31.87	31.15	-5	61,691	-0.01%
2020/06/12	3	32.82	18	32.99	32.45	-15	63,144	-0.02%
2020/06/11	14	33.72	13	33.51	33.75	1	64,561	0.00%
2020/06/10	10	33.34	9	33.09	33.10	1	65,914	0.00%
2020/06/09	16	34.83	21	34.43	33.90	-5	67,752	-0.01%
2020/06/08	7	34.66	37	34.36	33.95	-30	68,454	-0.04%
2020/06/05	3	35.40	5	34.99	35.00	-2	70,044	0.00%
2020/06/04	3	35.33	4	35.50	35.00	-1	71,378	0.00%
2020/06/03	25	35.49	7	35.01	35.25	18	72,543	0.02%
2020/06/02	14.5	37.13	21	36.50	36.10	-6.5	73,155	-0.01%
2020/06/01	3	37.60	8	37.32	37.80	-5	73,512	-0.01%
2020/05/29	35	37.44	18	37.56	37.25	17	74,101	0.02%
2020/05/28	8	37.48	26	37.31	37.00	-18	74,253	-0.02%
2020/05/27	38.3	38.36	36	37.82	36.90	2.3	73,667	0.00%
2020/05/26	25	34.94	9	34.88	36.45	16	71,644	0.02%
2020/05/25	11	32.44	23	32.51	33.15	-12	70,485	-0.02%
2020/05/22	55	33.89	40	34.16	33.35	15	69,924	0.02%
2020/05/21	11	33.25	11	33.71	33.65	0	69,183	0.00%
2020/05/20	1	33.40	2	33.33	32.70	-1	68,662	0.00%
2020/05/19	27.2	33.06	27	33.27	33.50	0.2	68,360	0.00%
2020/05/18	4	33.10	0	0.00	32.30	4	67,883	0.01%
2020/05/15	0	0.00	2.2	34.05	34.10	-2.2	67,270	0.00%
2020/05/14	6	34.18	33	33.46	32.55	-27	66,571	-0.04%
2020/05/13	4	33.74	1	34.95	33.60	3	66,131	0.00%
2020/05/12	39	34.03	33	33.85	34.50	6	65,016	0.01%
2020/05/11	25	34.01	4	34.08	33.25	21	64,952	0.03%
2020/05/08	5	33.49	3	33.38	33.20	2	64,286	0.00%
2020/05/07	2	32.35	23	33.02	33.50	-21	64,040	-0.03%
2020/05/06	13.2	32.84	6	31.69	32.15	7.2	63,725	0.01%
2020/05/05	4	34.19	20	33.67	33.00	-16	63,131	-0.03%
2020/05/04	29	32.89	5	33.49	34.05	24	62,617	0.04%
2020/04/30	39	32.78	23	32.81	33.05	16	62,094	0.03%
2020/04/29	50	32.34	54	32.41	32.10	-4	61,518	-0.01%
2020/04/28	11	31.99	8	31.78	31.25	3	60,935	0.00%
2020/04/27	19	29.84	11	30.00	31.50	8	59,408	0.01%
2020/04/24	12	28.56	11	28.54	28.65	1	58,034	0.00%
2020/04/23	11	28.21	16	28.29	28.50	-5	57,913	-0.01%
2020/04/22	3	27.22	9	27.61	28.35	-6	57,177	-0.01%
2020/04/21	5	27.06	6	27.36	27.05	-1	56,362	0.00%
2020/04/20	27	27.92	25	28.05	27.70	2	55,798	0.00%
2020/04/17	40	28.56	29	28.53	27.80	11	55,711	0.02%
2020/04/16	9	27.83	8	27.85	28.60	1	54,579	0.00%
2020/04/15	24	28.19	33	28.38	27.80	-9	54,265	-0.02%
2020/04/14	24	28.20	15	27.91	28.75	9	53,103	0.02%
2020/04/13	30	26.37	33	26.85	26.80	-3	52,502	-0.01%
2020/04/10	58	26.13	53	26.17	26.40	5	52,164	0.01%
2020/04/09	28	25.97	1	25.35	25.35	27	51,436	0.05%
2020/04/08	11	27.12	17	26.96	26.50	-6	50,729	-0.01%
2020/04/07	7	28.51	10	28.45	28.35	-3	49,950	-0.01%
2020/04/06	17	26.84	7	26.24	26.90	10	50,020	0.02%
2020/04/01	26	24.56	33	24.79	25.15	-7	49,877	-0.01%
2020/03/31	29	24.54	54	24.33	24.25	-25	48,514	-0.05%
2020/03/30	17	22.94	33	23.11	23.60	-16	46,687	-0.03%
2020/03/27	23	22.51	10	22.60	23.10	13	45,112	0.03%
2020/03/26	20	20.53	14	20.71	21.00	6	43,532	0.01%
2020/03/25	9	20.07	13	19.95	20.20	-4	42,629	-0.01%
2020/03/24	6	18.45	10	18.63	18.85	-4	41,664	-0.01%
2020/03/23	12	17.33	9	17.43	17.75	3	41,110	0.01%
2020/03/20	12	18.11	6	18.30	18.00	6	40,715	0.01%
2020/03/19	12	17.73	24	18.43	17.20	-12	39,451	-0.03%
2020/03/18	55	19.37	36	19.54	19.10	19	38,401	0.05%
2020/03/17	66	20.76	76	20.74	20.05	-10	36,538	-0.03%
2020/03/16	47	20.82	39.1	21.10	19.80	7.9	34,930	0.02%
2020/03/13	9	20.51	10	19.41	21.85	-1	33,077	0.00%
2020/03/12	117	21.33	114	20.57	19.90	3	30,903	0.01%	大買/大賣/
2020/03/11	41	21.36	36	22.04	22.10	5	29,944	0.02%
2020/03/10	33	19.92	25	19.89	20.50	8	27,942	0.03%
2020/03/09	31	20.63	107	19.86	18.65	-76	26,321	-0.29%	大賣/
2020/03/06	91	19.04	68	19.50	20.10	23	24,818	0.09%
2020/03/05	54	18.27	29	18.10	18.50	25	23,647	0.11%
2020/03/04	56	17.11	61	17.19	17.75	-5	22,811	-0.02%
2020/03/03	9	16.74	5	16.72	17.05	4	21,797	0.02%
2020/03/02	2	14.60	12	14.67	15.50	-10	21,006	-0.05%
2020/02/27	10	15.25	10	15.40	14.80	0	21,197	0.00%
2020/02/26	30	15.82	30	15.95	15.45	0	21,767	0.00%
2020/02/24	11	15.90	10	16.00	15.65	1	23,338	0.00%
2020/02/21	22	16.12	12	16.20	16.10	10	23,798	0.04%
2020/02/20	11	15.80	11	15.80	15.85	0	24,220	0.00%
2020/02/19	0	0.00	11	15.75	15.70	-11	24,387	-0.05%
2020/02/18	10	15.40	10	15.50	15.70	0	24,726	0.00%
2020/02/17	12	15.63	1	15.65	15.55	11	24,570	0.04%
2020/02/14	1	15.25	6	15.70	15.75	-5	24,439	-0.02%
2020/02/13	0	0.00	3	15.37	15.25	-3	24,131	-0.01%
2020/02/12	1	15.55	1	15.45	15.50	0	23,954	0.00%
2020/02/11	10	14.70	10	14.80	14.85	0	23,255	0.00%
2020/02/10	1	14.05	14	13.68	14.40	-13	23,187	-0.06%
2020/02/07	20	14.40	10	14.60	14.30	10	23,024	0.04%
2020/02/06	5	14.75	0	0.00	14.95	5	22,816	0.02%
2020/02/05	28	14.86	25	14.94	14.40	3	22,607	0.01%
2020/02/04	7	14.91	1	14.80	15.00	6	22,350	0.03%
2020/02/03	11	13.90	11	14.05	14.35	0	23,078	0.00%
2020/01/31	13	15.52	0	0.00	15.30	13	22,970	0.06%
2020/01/30	2	16.48	5	16.25	16.20	-3	22,697	-0.01%
2020/01/17	0	0.00	2	17.95	18.00	-2	22,658	-0.01%
2020/01/16	6	17.90	2	17.80	17.70	4	22,405	0.02%
2020/01/15	0	0.00	2	18.35	18.10	-2	22,242	-0.01%
2020/01/14	1	18.40	4	18.20	18.40	-3	22,156	-0.01%
2020/01/13	19	18.38	15	18.10	17.85	4	21,854	0.02%
2020/01/10	2	18.05	0	0.00	17.80	2	21,099	0.01%
2020/01/09	1	18.20	3	17.60	18.30	-2	20,514	-0.01%
2020/01/08	1	16.65	1	17.10	17.15	0	19,878	0.00%
2020/01/07	1	17.20	1	17.10	17.05	0	19,780	0.00%
2020/01/06	11	17.14	16	17.15	17.40	-5	19,344	-0.03%
2020/01/03	1	16.90	3	16.95	16.85	-2	18,782	-0.01%
2020/01/02	0	0.00	4	17.00	16.85	-4	18,502	-0.02%
2019/12/31	1	16.60	0	0.00	16.65	1	18,242	0.01%
2019/12/30	8	17.04	2	17.15	16.80	6	18,122	0.03%
2019/12/26	0	0.00	10	16.08	16.20	-10	17,016	-0.06%
2019/12/25	1	15.55	16	15.61	15.80	-15	16,928	-0.09%
2019/12/24	0	0.00	1	15.45	15.60	-1	17,015	-0.01%
2019/12/23	15	15.50	0	0.00	15.30	15	17,047	0.09%
2019/12/20	0	0.00	15	15.65	15.75	-15	17,021	-0.09%
2019/12/19	5	15.80	11	15.75	15.80	-6	17,045	-0.04%
2019/12/18	2	15.88	25	16.08	15.75	-23	17,159	-0.13%
2019/12/17	45	16.38	41	16.47	16.25	4	17,121	0.02%
2019/12/16	16	16.23	11	16.30	16.25	5	17,244	0.03%
2019/12/13	6	16.23	6	16.52	15.95	0	17,293	0.00%
2019/12/12	5	16.30	10	16.73	16.30	-5	17,347	-0.03%
2019/12/11	22	16.59	3	16.50	16.50	19	17,921	0.11%
2019/12/10	4	16.34	10	16.15	16.55	-6	17,896	-0.03%
2019/12/09	20	16.35	10	16.35	16.30	10	18,240	0.05%
2019/12/06	1	16.30	3	16.27	16.35	-2	18,132	-0.01%
2019/12/04	1	15.60	0	0.00	15.55	1	18,063	0.01%
2019/12/03	0	0.00	20	15.50	15.70	-20	18,789	-0.11%
2019/12/02	2	15.15	17	15.20	15.50	-15	19,620	-0.08%
2019/11/29	21	15.50	21	15.74	15.50	0	19,782	0.00%
2019/11/28	1	15.85	0	0.00	15.60	1	20,209	0.00%
2019/11/27	3	16.03	2	15.98	16.10	1	20,992	0.00%
2019/11/26	29	15.99	23	16.11	16.15	6	21,042	0.03%
2019/11/25	45	16.77	20	16.65	16.25	25	20,617	0.12%
2019/11/22	7	16.34	58	16.59	16.15	-51	19,834	-0.26%
2019/11/21	0	0.00	2	16.00	16.55	-2	18,704	-0.01%
2019/11/20	0	0.00	60	15.92	15.70	-60	17,910	-0.34%
2019/11/19	3	15.73	26	15.34	15.40	-23	17,547	-0.13%
2019/11/18	1	15.15	13	15.28	15.15	-12	16,976	-0.07%
2019/11/15	1	14.95	51	14.80	14.90	-50	16,709	-0.30%
2019/11/12	2	14.05	0	0.00	14.05	2	16,615	0.01%
2019/11/11	22	13.77	0	0.00	13.60	22	16,621	0.13%
2019/11/08	5	14.05	0	0.00	14.15	5	16,570	0.03%
2019/11/07	50	14.19	0	0.00	14.15	50	16,592	0.30%
2019/11/05	0	0.00	12	14.74	14.70	-12	16,498	-0.07%
2019/11/04	10	14.90	17	14.61	14.60	-7	16,542	-0.04%
2019/11/01	2	14.95	10	15.10	14.90	-8	16,438	-0.05%
2019/10/31	48	15.62	103	15.50	15.35	-55	16,321	-0.34%	大賣/
2019/10/30	1	14.50	10	15.10	15.00	-9	15,333	-0.06%
2019/10/29	37	14.93	0	0.00	14.45	37	15,140	0.24%
2019/10/28	0	0.00	50	15.03	14.90	-50	15,233	-0.33%
2019/10/24	0	0.00	2	14.85	14.75	-2	15,525	-0.01%
2019/10/23	2	14.70	0	0.00	14.70	2	15,859	0.01%
2019/10/21	0	0.00	1	14.80	14.75	-1	15,823	-0.01%
2019/10/18	1	14.55	0	0.00	14.55	1	15,857	0.01%
2019/10/17	0	0.00	20	14.60	14.55	-20	15,948	-0.13%
2019/10/16	20	14.50	21	14.70	14.40	-1	16,089	-0.01%
2019/10/15	22	14.74	27	14.46	14.70	-5	16,377	-0.03%
2019/10/14	43	14.28	25	14.32	14.25	18	16,316	0.11%
2019/10/09	0	0.00	1	13.80	13.60	-1	16,563	-0.01%
2019/10/08	5	13.95	0	0.00	13.75	5	16,613	0.03%
2019/10/04	0	0.00	5	13.95	13.90	-5	16,669	-0.03%
2019/10/03	1	14.15	1	14.10	14.10	0	16,608	0.00%
2019/10/01	3	13.95	2	14.15	14.20	1	16,643	0.01%
2019/09/27	2	14.00	0	0.00	13.80	2	16,560	0.01%
2019/09/26	0	0.00	11	14.41	14.20	-11	16,446	-0.07%
2019/09/24	11	14.68	4	14.55	14.55	7	16,485	0.04%
2019/09/23	1	14.70	3	14.90	14.80	-2	16,398	-0.01%
2019/09/20	4	14.63	6.7	14.62	14.70	-2.7	16,339	-0.02%
2019/09/19	9	14.82	25	14.67	14.50	-16	16,310	-0.10%
2019/09/18	20	14.95	58	14.96	14.85	-38	16,202	-0.23%
2019/09/17	51	14.91	73	15.01	15.00	-22	16,088	-0.14%
2019/09/16	62	15.24	35	15.26	15.10	27	15,838	0.17%
2019/09/12	53	15.15	24	15.00	15.05	29	15,112	0.19%
2019/09/11	178	14.86	6	15.00	15.20	172	14,883	1.16%	大買/鉅額交易
2019/09/10	7	14.51	0	0.00	14.55	7	14,308	0.05%
2019/09/09	26	14.58	26	14.68	14.55	0	14,145	0.00%
2019/09/06	5	14.52	58	14.73	14.55	-53	13,956	-0.38%
2019/09/05	53	14.88	151	14.85	14.75	-98	13,659	-0.72%	大賣/
2019/09/04	92	14.96	2	14.88	15.10	90	13,004	0.69%
2019/09/03	81	14.40	6	14.45	14.45	75	12,321	0.61%
2019/09/02	3	14.50	9	14.51	14.80	-6	11,884	-0.05%
2019/08/30	54	14.29	18	14.44	14.45	36	11,134	0.32%
2019/08/29	7	13.46	1	13.35	13.45	6	10,088	0.06%
2019/08/27	5	12.90	0	0.00	12.85	5	9,632	0.05%
2019/08/26	2	12.70	1	12.75	12.75	1	9,601	0.01%
2019/08/22	22	13.26	21	13.44	13.50	1	9,474	0.01%
2019/08/21	0	0.00	1	13.15	13.15	-1	9,142	-0.01%
2019/08/20	1	12.90	1	13.05	12.70	0	9,035	0.00%
2019/08/19	0	0.00	3	13.00	12.80	-3	9,010	-0.03%
2019/08/16	1	12.95	0	0.00	12.80	1	8,950	0.01%
2019/08/14	0	0.00	1	12.60	12.35	-1	8,724	-0.01%
2019/08/13	6	12.27	0	0.00	12.15	6	8,759	0.07%
2019/08/12	0	0.00	5	12.80	12.50	-5	8,864	-0.06%
2019/08/08	10	12.62	30	12.27	12.70	-20	8,897	-0.22%
2019/08/07	60	12.18	32	12.20	12.10	28	8,873	0.32%
2019/08/06	61	11.50	60	11.60	12.30	1	8,854	0.01%
2019/08/05	2	12.05	0	0.00	11.95	2	8,779	0.02%
2019/08/02	6	12.38	1	12.70	12.25	5	8,777	0.06%
2019/07/31	2	13.15	4	13.15	13.45	-2	8,513	-0.02%
2019/07/30	2	13.95	2	13.35	13.40	0	8,395	0.00%
2019/07/29	4	13.90	0	0.00	13.85	4	8,132	0.05%
2019/07/26	1	13.45	0	0.00	13.50	1	7,639	0.01%
2019/07/24	25	12.96	25	12.91	12.95	0	7,238	0.00%
2019/07/22	20	13.40	23.5	13.50	13.60	-3.5	7,202	-0.05%
2019/07/19	0	0.00	3	13.23	13.05	-3	7,063	-0.04%
2019/07/18	10	13.20	11	13.30	13.05	-1	7,084	-0.01%
2019/07/17	20	13.00	41	13.22	13.30	-21	7,012	-0.30%
2019/07/16	1	12.55	2	12.90	12.90	-1	6,618	-0.02%
2019/07/15	60	12.63	80	12.69	12.65	-20	6,514	-0.31%
2019/07/12	60	12.25	90	12.25	12.15	-30	6,223	-0.48%
2019/07/11	30	12.05	30	12.10	12.20	0	6,337	0.00%
2019/07/10	30	12.10	0	0.00	12.05	30	6,394	0.47%
2019/07/03	0	0.00	2	11.85	11.80	-2	7,866	-0.03%
2019/07/02	30	12.00	60	11.98	12.05	-30	8,493	-0.35%
2019/07/01	36	12.13	1	11.95	11.95	35	8,852	0.40%
2019/06/25	0	0.00	10	12.35	11.80	-10	8,900	-0.11%
2019/06/21	0	0.00	14	11.89	11.85	-14	8,900	-0.16%
2019/06/20	13	11.92	13	12.00	11.95	0	8,946	0.00%
2019/06/19	1	11.85	12	11.84	11.85	-11	9,136	-0.12%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/17	10	11.70	0	0.00	11.50	10	9,669	0.10%
2019/06/14	60	11.70	60	11.75	11.65	0	9,679	0.00%
2019/06/13	32	11.75	30	11.80	11.75	2	9,785	0.02%
2019/06/12	3	11.73	0	0.00	11.65	3	9,772	0.03%
2019/06/11	0	0.00	35	10.90	11.90	-35	9,632	-0.36%
2019/06/10	45	10.85	11	10.85	10.85	34	9,393	0.36%
2019/06/05	0	0.00	35	10.95	10.90	-35	9,494	-0.37%
2019/06/04	5	10.90	0	0.00	10.85	5	9,529	0.05%
2019/05/31	35	11.15	0	0.00	11.10	35	9,664	0.36%
2019/05/30	37	11.10	37	11.15	11.10	0	9,733	0.00%
2019/05/29	2	10.75	37	10.85	10.90	-35	9,756	-0.36%
2019/05/28	35	10.80	35	10.75	10.85	0	9,808	0.00%
2019/05/27	70	10.75	70	10.78	10.70	0	9,963	0.00%
2019/05/24	105	10.83	109	10.88	10.75	-4	10,045	-0.04%	大買/大賣/
2019/05/23	105	10.92	105	10.95	10.80	0	10,078	0.00%	大買/大賣/
2019/05/22	40	11.17	50	11.21	11.25	-10	10,184	-0.10%
2019/05/21	105	10.97	60	11.03	11.10	45	10,370	0.43%	大買/
2019/05/16	1	11.75	0	0.00	11.75	1	10,831	0.01%
2019/05/15	0	0.00	1	12.00	12.15	-1	11,275	-0.01%
2019/05/14	24	10.90	54	11.18	11.50	-30	11,395	-0.26%
2019/05/13	30	11.65	30	11.70	11.40	0	11,535	0.00%
2019/05/10	97	11.99	61	12.10	11.75	36	11,519	0.31%
2019/05/09	5	12.20	0	0.00	12.10	5	11,449	0.04%
2019/05/08	30	12.55	30	12.60	12.70	0	11,407	0.00%
2019/05/02	10	12.90	10	12.85	12.95	0	11,512	0.00%
2019/04/30	0	0.00	30	12.30	12.50	-30	11,828	-0.25%
2019/04/29	40	12.50	30	12.80	12.50	10	11,953	0.08%
2019/04/26	65	13.18	60	13.20	13.15	5	11,857	0.04%
2019/04/25	30	13.40	32	13.40	13.40	-2	11,981	-0.02%
2019/04/24	90	13.28	90	13.35	13.25	0	12,252	0.00%
2019/04/23	50	13.53	30	13.86	13.50	20	12,744	0.16%
2019/04/22	60	13.78	30	13.80	13.75	30	12,720	0.24%
2019/04/19	30	13.65	60	13.63	13.65	-30	12,811	-0.23%
2019/04/18	95	13.62	90	13.75	13.55	5	13,033	0.04%
2019/04/17	60	14.13	60	14.25	13.95	0	13,250	0.00%
2019/04/16	70	14.15	60	14.23	14.20	10	13,785	0.07%
2019/04/15	42	14.02	30	14.10	14.00	12	14,559	0.08%
2019/04/12	40	14.20	40	14.35	13.90	0	14,618	0.00%
2019/04/11	20	14.75	25	14.75	14.15	-5	14,573	-0.03%
2019/04/10	21	14.80	0	0.00	14.60	21	14,472	0.15%
2019/04/09	4	15.20	10	16.00	14.80	-6	14,352	-0.04%
2019/04/08	0	0.00	7	15.03	15.30	-7	13,921	-0.05%
2019/04/03	34	13.91	105	13.87	13.95	-71	13,527	-0.52%	大賣/
2019/04/02	30	13.33	0	0.00	13.30	30	13,461	0.22%
2019/04/01	5	13.35	0	0.00	13.40	5	13,529	0.04%
2019/03/29	0	0.00	36	13.25	13.25	-36	13,551	-0.27%
2019/03/28	9	13.23	2	13.15	13.05	7	13,781	0.05%
2019/03/27	95	13.48	90	13.53	13.50	5	13,798	0.04%
2019/03/26	47	13.71	1	13.55	13.55	46	13,781	0.33%
2019/03/25	1	13.70	30	13.70	13.75	-29	13,752	-0.21%
2019/03/22	30	14.00	40	14.31	14.10	-10	13,772	-0.07%
2019/03/21	32	14.20	31	14.31	14.15	1	13,846	0.01%
2019/03/20	141	14.30	122	14.36	14.30	19	13,962	0.14%	大買/大賣/
2019/03/19	1	13.80	0	0.00	13.80	1	13,686	0.01%
2019/03/18	42	13.81	64	13.85	13.85	-22	14,141	-0.16%
2019/03/15	61	13.73	61	13.72	13.75	0	15,426	0.00%
2019/03/14	40	13.45	30	13.50	13.45	10	15,854	0.06%
2019/03/13	30	13.50	0	0.00	13.40	30	16,657	0.18%
2019/03/12	2	13.60	30	13.60	13.50	-28	16,897	-0.17%
2019/03/11	30	13.60	0	0.00	13.60	30	17,158	0.17%
2019/03/08	19	13.55	50	13.59	13.60	-31	17,402	-0.18%
2019/03/07	101	13.96	60	13.98	13.70	41	17,504	0.23%	大買/
2019/03/06	7	14.01	47	14.02	14.05	-40	17,767	-0.23%
2019/03/05	40	14.30	10	14.00	14.00	30	17,887	0.17%
2019/03/04	47	13.83	74	13.95	14.20	-27	17,941	-0.15%
2019/02/27	88	13.78	75	13.94	13.80	13	17,987	0.07%
2019/02/26	79	14.16	83	14.25	14.00	-4	18,108	-0.02%
2019/02/25	70	13.95	70	14.03	14.10	0	18,196	0.00%
2019/02/22	71	14.10	73	14.05	14.05	-2	18,265	-0.01%
2019/02/21	82	13.97	72	14.10	14.00	10	18,374	0.05%
2019/02/20	48	14.31	46	14.51	14.20	2	18,544	0.01%
2019/02/19	36	14.50	44	14.44	14.40	-8	18,906	-0.04%
2019/02/18	35	14.36	1	14.15	14.10	34	19,488	0.17%
2019/02/15	32	14.50	50	14.45	14.10	-18	19,524	-0.09%
2019/02/14	49	14.05	99	14.00	14.10	-50	19,259	-0.26%
2019/02/13	50	13.90	12	14.07	13.65	38	18,769	0.20%
2019/02/12	19	13.55	57	13.77	13.90	-38	18,572	-0.20%
2019/02/11	38	13.27	38	13.35	13.40	0	18,485	0.00%
2019/01/30	38	13.25	38	13.30	13.25	0	18,532	0.00%
2019/01/29	38	13.25	39	13.25	13.25	-1	18,576	-0.01%
2019/01/28	39	13.25	38	13.30	13.25	1	18,595	0.01%
2019/01/25	61	13.25	61	13.30	13.15	0	18,707	0.00%
2019/01/24	38	13.30	1	13.35	13.25	37	18,874	0.20%
2019/01/23	1	13.10	41	12.91	13.35	-40	18,954	-0.21%
2019/01/22	56	13.62	41	13.77	13.10	15	19,032	0.08%
2019/01/21	62	14.04	60	14.15	13.90	2	18,660	0.01%
2019/01/18	63	13.74	63	13.82	13.90	0	18,513	0.00%
2019/01/17	60	13.88	33	13.89	13.75	27	18,514	0.15%
2019/01/16	49	13.59	85	13.67	13.90	-36	18,396	-0.20%
2019/01/15	142	13.83	136	13.85	13.65	6	18,118	0.03%	大買/大賣/
2019/01/14	72	13.26	72	13.31	13.45	0	17,558	0.00%
2019/01/11	97	13.43	96	13.51	13.35	1	17,517	0.01%
2019/01/10	44	13.55	42	13.60	13.45	2	17,403	0.01%
2019/01/09	95	14.18	77	14.25	14.00	18	17,156	0.10%
2019/01/08	42	14.26	61	14.27	14.55	-19	16,910	-0.11%
2019/01/07	139	13.90	159	13.78	14.40	-20	16,250	-0.12%	大買/大賣/
2019/01/04	38	13.25	38	13.35	13.10	0	15,488	0.00%
2019/01/03	38	13.35	38	13.40	13.45	0	15,492	0.00%
2019/01/02	0	0.00	21	13.21	13.15	-21	15,392	-0.14%
2018/12/28	43	12.99	42	13.07	13.10	1	15,350	0.01%
2018/12/27	41	13.43	50	13.58	13.05	-9	15,497	-0.06%
2018/12/26	37	13.35	32	13.59	13.25	5	15,310	0.03%
2018/12/25	33	13.27	10	12.73	13.50	23	15,415	0.15%
2018/12/24	76	13.20	79	13.30	13.15	-3	15,171	-0.02%
2018/12/22	5	12.85	5	13.20	13.25	0	15,044	0.00%
2018/12/21	2	12.45	25	12.74	13.20	-23	14,973	-0.15%
2018/12/20	2	12.65	3	12.58	12.60	-1	14,911	-0.01%
2018/12/18	38	12.45	38	12.45	12.45	0	14,981	0.00%
2018/12/17	4	12.43	2	12.40	12.30	2	15,113	0.01%
2018/12/14	1	12.30	0	0.00	12.60	1	15,534	0.01%
2018/12/13	14	12.52	4	12.46	12.25	10	15,407	0.06%
2018/12/12	77	12.93	76	13.00	12.90	1	15,294	0.01%
2018/12/11	24	13.10	26	12.90	12.90	-2	15,285	-0.01%
2018/12/10	100	13.75	42	13.74	13.60	58	15,357	0.38%
2018/12/07	0	0.00	42	12.99	13.75	-42	14,342	-0.29%
2018/12/06	56	13.07	14	13.51	12.50	42	14,332	0.29%
2018/12/05	0	0.00	40	13.10	13.75	-40	14,145	-0.28%
2018/12/04	65	13.30	64	13.33	13.20	1	14,467	0.01%
2018/12/03	1	12.95	16	13.03	12.85	-15	14,798	-0.10%
2018/11/29	16	12.59	1	12.40	12.10	15	16,645	0.09%
2018/11/28	42	12.85	40	12.75	12.80	2	16,412	0.01%
2018/11/26	0	12.55	0	0.00	12.55	0	16,484	0.00%
2018/11/23	20	12.45	0	0.00	12.40	20	16,524	0.12%
2018/11/22	30	12.57	19	12.59	12.30	11	16,605	0.07%
2018/11/21	80	13.00	40	12.80	13.10	40	16,482	0.24%
2018/11/20	5	12.80	14	12.82	12.95	-9	16,511	-0.05%
2018/11/19	10	12.90	3	13.12	13.15	7	16,536	0.04%
2018/11/16	9	12.99	4	13.01	13.00	5	16,487	0.03%
2018/11/15	7	12.45	4	12.50	12.50	3	16,133	0.02%
2018/11/14	0	0.00	5	11.63	11.85	-5	16,585	-0.03%
2018/11/13	1	10.75	1	10.75	10.80	0	17,751	0.00%
2018/11/02	0	0.00	5	10.35	10.30	-5	20,935	-0.02%
2018/11/01	6	10.38	1	10.60	10.65	5	20,773	0.02%
2018/10/31	1	10.05	1	10.15	10.20	0	20,560	0.00%
2018/10/29	0	0.00	1	9.16	9.10	-1	20,271	0.00%
2018/10/26	19	9.31	19	9.36	9.23	0	20,228	0.00%
2018/10/25	19	9.57	24	9.59	9.43	-5	20,159	-0.02%
2018/10/24	10	10.05	10	10.10	10.05	0	20,069	0.00%
2018/10/17	1	10.35	0	0.00	10.35	1	19,788	0.01%
2018/10/16	2	10.50	0	0.00	10.45	2	19,689	0.01%
2018/10/15	10	10.38	0	0.00	10.30	10	19,541	0.05%
2018/10/12	1	10.20	0	0.00	10.40	1	19,446	0.01%
2018/10/11	0	0.00	1	9.99	9.77	-1	19,307	-0.01%
2018/10/08	1	11.15	0	0.00	11.15	1	19,037	0.01%
2018/10/05	2	10.90	2	11.00	11.05	0	18,940	0.00%
2018/10/03	30	11.51	28	11.62	11.45	2	18,707	0.01%
2018/09/28	0	0.00	1	12.40	12.30	-1	18,148	-0.01%
2018/09/27	25	12.70	26	12.45	12.30	-1	18,060	-0.01%
2018/09/25	2	12.48	1	12.20	12.55	1	17,762	0.01%
2018/09/20	4	12.48	0	0.00	12.25	4	17,320	0.02%
2018/09/19	0	0.00	1	13.05	13.05	-1	16,795	-0.01%
2018/09/18	22	13.36	20	13.60	13.30	2	16,584	0.01%
2018/09/17	51	13.52	50	13.35	13.50	1	16,401	0.01%
2018/09/14	56	13.82	59	13.86	14.00	-3	16,153	-0.02%
2018/09/13	3	13.23	0	0.00	13.20	3	15,673	0.02%
2018/09/12	0	0.00	2	12.95	13.20	-2	15,263	-0.01%
2018/09/11	9	13.66	6	13.88	13.90	3	14,759	0.02%
2018/09/10	4	13.30	0	0.00	13.05	4	14,108	0.03%
2018/09/07	11	14.50	14	14.50	14.45	-3	13,489	-0.02%
2018/09/06	10	14.72	7	15.03	14.70	3	12,912	0.02%
2018/09/05	0	0.00	4	15.40	15.10	-4	12,083	-0.03%
2018/09/04	4	16.00	0	0.00	16.05	4	10,813	0.04%
2018/09/03	10	16.08	0	0.00	15.65	10	10,756	0.09%
2018/08/31	10	16.49	1	16.60	16.70	9	10,728	0.08%
2018/08/30	0	0.00	4	16.23	16.00	-4	10,548	-0.04%
2018/08/29	7	15.97	7	16.12	16.10	0	10,415	0.00%
2018/08/28	1	15.20	3	15.08	15.20	-2	10,336	-0.02%
2018/08/27	0	0.00	3	14.85	15.10	-3	10,217	-0.03%
2018/08/24	5	15.03	4	15.00	15.05	1	10,035	0.01%
2018/08/23	4	15.63	0	0.00	16.00	4	9,818	0.04%
2018/08/22	1	14.80	4	14.98	15.05	-3	9,524	-0.03%
2018/08/21	2	15.00	3	15.30	15.30	-1	9,321	-0.01%
2018/08/20	1	14.20	0	0.00	14.20	1	7,900	0.01%
2018/08/17	5	13.95	9	14.13	14.30	-4	6,493	-0.06%
2018/08/16	7	12.41	23	12.26	13.00	-16	5,438	-0.29%
2018/08/15	23	12.15	8	11.94	12.20	15	4,606	0.33%
2018/08/14	0	0.00	10	10.87	11.25	-10	3,657	-0.27%
2018/08/10	0	0.00	3	10.42	10.45	-3	3,020	-0.10%
2018/08/07	3	10.00	3	10.10	9.95	0	2,805	0.00%
2018/07/12	0	0.00	10	9.52	9.44	-10	2,863	-0.35%
2018/07/11	20	9.74	10	9.43	9.54	10	2,865	0.35%
2018/06/29	1	9.80	0	0.00	9.88	1	2,711	0.04%
2018/06/14	0	0.00	10	10.35	10.40	-10	2,573	-0.39%
2018/06/13	0	0.00	1	10.40	10.25	-1	2,509	-0.04%
2018/06/12	0	0.00	1	10.75	10.60	-1	2,438	-0.04%
2018/06/11	0	0.00	1	10.45	10.40	-1	2,359	-0.04%
2018/06/08	10	10.20	0	0.00	10.10	10	2,261	0.44%
2018/06/07	11	9.92	10	9.91	9.91	1	2,190	0.05%
2018/06/06	0	0.00	10	9.91	9.90	-10	2,158	-0.46%
2018/06/05	10	9.90	0	0.00	9.71	10	2,141	0.47%
2018/06/04	0	0.00	2	9.62	9.56	-2	1,934	-0.10%
2018/05/31	10	9.35	10	9.33	9.33	0	1,911	0.00%
2018/05/29	0	0.00	25	9.36	9.35	-25	1,893	-1.32%
2018/05/23	10	9.16	0	0.00	9.12	10	1,879	0.53%
2018/05/22	15	9.21	10	9.13	9.15	5	1,882	0.27%
2018/05/21	12	9.27	0	0.00	9.18	12	1,896	0.63%
2018/05/18	10	9.04	10	9.03	9.03	0	1,890	0.00%
2018/05/14	10	9.50	10	9.36	9.36	0	2,029	0.00%
2018/05/08	10	9.60	10	9.54	9.50	0	2,023	0.00%
2018/05/07	0	0.00	0	9.35	9.41	0	1,984	0.00%
2018/05/04	10	9.39	10	9.38	9.38	0	1,981	0.00%
2018/04/30	10	9.45	11	9.43	9.43	-1	2,008	-0.05%
2018/04/24	10	9.71	10	9.48	9.48	0	2,111	0.00%
2018/04/23	10	9.88	10	9.71	9.71	0	2,117	0.00%
2018/04/10	0	9.69	0	0.00	9.60	0	2,582	0.00%
2018/04/09	10	9.75	9	9.63	9.63	1	2,626	0.04%
2018/04/02	10	9.76	10	9.72	9.72	0	2,691	0.00%
2018/03/29	10	10.10	10	9.95	9.83	0	2,842	0.00%
2018/03/21	0	0.00	2	9.77	9.77	-2	3,654	-0.05%
2018/03/15	11	10.06	10	10.00	10.00	1	3,989	0.03%
2018/03/13	10	9.95	10	9.86	9.85	0	3,952	0.00%
2018/03/12	0	0.00	1	9.60	9.60	-1	3,905	-0.03%
2018/03/09	10	9.71	11	9.64	9.64	-1	4,050	-0.02%
2018/03/08	10	9.50	10	9.57	9.53	0	4,076	0.00%
2018/03/07	10	9.60	10	9.45	9.48	0	4,227	0.00%
2018/03/05	10	9.43	10	9.31	9.31	0	4,342	0.00%
2018/03/02	10	9.45	10	9.46	9.46	0	4,611	0.00%
2018/02/23	4	9.38	0	0.00	9.40	4	4,775	0.08%
2018/02/05	0	0.00	2	9.97	10.00	-2	5,214	-0.04%
2018/01/31	10	10.30	10	10.25	10.25	0	5,500	0.00%
2018/01/25	2	10.30	0	0.00	10.20	2	6,146	0.03%
2018/01/22	1	10.40	0	0.00	10.20	1	6,673	0.01%
2018/01/18	0	0.00	10	10.45	10.35	-10	6,762	-0.15%
2018/01/17	10	10.50	10	10.45	10.45	0	6,815	0.00%
2018/01/16	20	10.60	10	10.55	10.55	10	6,963	0.14%
2018/01/12	2	10.50	3	10.50	10.40	-1	6,802	-0.01%
2018/01/11	4	10.61	0	0.00	10.45	4	6,785	0.06%
2018/01/10	2	10.70	0	0.00	10.45	2	6,692	0.03%
2018/01/09	1	10.85	0	0.00	10.75	1	6,613	0.02%
2018/01/08	10	10.85	12	11.06	10.90	-2	6,553	-0.03%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%
2018/01/04	0	0.00	10	10.65	10.65	-10	6,308	-0.16%