金像電 (2368)-華南永昌-敦南券商分點個股進出

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
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679張
產業
上市電子零組件類股
1490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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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
2024/05/31	1	204.00	1	203.00	199.00	0	8,248	0.00%
2024/05/30	0	0.00	0	205.00	204.00	0	8,261	0.00%
2024/05/29	1.1	201.98	0	0.00	201.00	1.1	8,288	0.01%
2024/05/28	0	0.00	0.1	203.00	202.50	-0.1	8,311	0.00%
2024/05/27	1.1	205.50	3	206.16	203.50	-2	8,295	-0.02%
2024/05/24	2	200.25	1	203.00	203.00	1	8,341	0.01%
2024/05/23	1	200.00	0	0.00	201.50	1	8,308	0.01%
2024/05/22	2	201.50	2	205.50	205.50	0	8,438	0.00%
2024/05/21	1.1	204.50	0	0.00	203.50	1.1	8,606	0.01%
2024/05/17	0.1	205.00	3	207.50	206.50	-2.9	8,772	-0.03%
2024/05/16	8	204.38	4	209.08	203.50	4	8,896	0.04%
2024/05/15	0	0.00	11	198.05	195.50	-11	8,860	-0.12%
2024/05/14	2	189.50	2	190.75	190.50	0	8,965	0.00%
2024/05/13	5	187.00	1	186.50	187.50	4	9,156	0.04%
2024/05/10	1	190.01	0	0.00	193.00	1	9,324	0.01%
2024/05/09	1.1	199.83	1	198.50	198.50	0.1	9,180	0.00%
2024/05/06	0	192.00	0	0.00	190.50	0	9,494	0.00%
2024/05/03	0	0.00	1	193.50	192.00	-1	9,481	-0.01%
2024/05/02	0	197.00	0	0.00	196.50	0	9,571	0.00%
2024/04/30	5	198.50	0	0.00	197.00	5	9,607	0.05%
2024/04/29	0	0.00	1	197.50	198.00	-1	9,648	-0.01%
2024/04/25	1	187.49	0	0.00	187.00	1	9,799	0.01%
2024/04/24	2	196.50	1	197.00	196.50	1	9,812	0.01%
2024/04/22	1	184.05	0	0.00	182.00	1	9,666	0.01%
2024/04/19	1	199.47	0	0.00	196.00	1	9,531	0.01%
2024/04/17	0	202.50	0	0.00	201.50	0	9,472	0.00%
2024/04/16	2	202.49	29.7	204.49	201.50	-27.7	9,455	-0.29%
2024/04/15	0.1	213.54	0	213.50	212.50	0	9,443	0.00%
2024/04/12	0	230.50	3	230.17	229.50	-3	9,313	-0.03%
2024/04/11	0	232.00	0	0.00	229.50	0	9,337	0.00%
2024/04/10	0	232.00	1	236.50	230.50	-1	9,333	-0.01%
2024/04/09	0	238.00	0	0.00	237.00	0	9,352	0.00%
2024/04/03	1	237.00	1	239.50	241.00	0	9,259	0.00%
2024/04/02	0	0.00	11	235.32	234.00	-11	9,240	-0.12%
2024/04/01	10	246.00	0	0.00	245.00	10	9,145	0.11%
2024/03/29	0	249.00	0	0.00	245.50	0	9,152	0.00%
2024/03/27	10	253.25	10	251.30	251.00	0	9,052	0.00%
2024/03/26	0	0.00	1	243.00	242.00	-1	8,927	-0.01%
2024/03/22	0	0.00	20	244.99	247.50	-20	8,866	-0.23%
2024/03/21	0	236.50	0	0.00	233.50	0	8,668	0.00%
2024/03/20	10	230.50	0	0.00	229.50	10	8,699	0.11%
2024/03/19	23	231.43	0	0.00	229.50	23	8,751	0.26%
2024/03/18	1.1	236.23	0	0.00	238.00	1.1	8,684	0.01%
2024/03/15	0	0.00	1	231.00	232.50	-1	8,689	-0.01%
2024/03/14	2	223.48	1	224.00	220.50	1	8,659	0.01%
2024/03/13	0	231.00	0	0.00	229.00	0	8,739	0.00%
2024/03/07	12	258.29	10	256.05	252.50	2	8,595	0.02%
2024/03/06	1	271.50	2	271.50	274.50	-1	8,335	-0.01%
2024/03/05	1	267.00	0	0.00	265.50	1	8,341	0.01%
2024/02/27	0	252.50	0	0.00	252.50	0	8,255	0.00%
2024/02/22	2	263.00	2	254.50	255.50	0	8,003	0.00%
2024/02/20	6	257.83	6	260.83	261.50	0	7,793	0.00%
2024/02/19	1	281.98	1	265.00	265.00	0	7,781	0.00%
2024/02/16	1	273.50	1	275.00	275.00	0	7,674	0.00%
2024/02/15	0	0.00	1	273.00	273.00	-1	7,656	-0.01%
2024/02/05	2	246.50	2	251.75	248.50	0	7,528	0.00%
2024/02/02	3	239.17	6	239.92	241.00	-3	7,755	-0.04%
2024/02/01	1	230.00	0	0.00	231.50	1	7,649	0.01%
2024/01/31	2	237.50	0	0.00	229.00	2	7,741	0.03%
2024/01/30	5	226.40	5	232.07	234.00	0	7,738	0.00%
2024/01/26	1	220.98	4	218.00	216.50	-3	7,612	-0.04%
2024/01/25	4	225.00	2	223.75	222.50	2	7,651	0.03%
2024/01/24	2	221.50	0	0.00	216.50	2	7,583	0.03%
2024/01/23	0	0.00	0	221.00	221.50	0	7,645	0.00%
2024/01/22	2	216.00	2	217.01	222.00	0	7,580	0.00%
2024/01/17	1	211.00	0	0.00	210.50	1	7,369	0.01%
2024/01/16	0	213.50	0	0.00	214.50	0	7,386	0.00%
2024/01/15	0	0.00	1	212.50	216.00	-1	7,379	-0.01%
2024/01/09	1	200.49	0	0.00	195.50	1	7,541	0.01%
2024/01/08	0	0.00	1	208.50	204.50	-1	7,519	-0.01%
2024/01/04	0	0.00	1	213.50	213.00	-1	7,600	-0.01%
2023/12/28	0	0.00	0.7	215.00	214.50	-0.7	7,853	-0.01%
2023/12/27	1	216.50	0.2	217.50	217.00	0.8	8,073	0.01%
2023/12/21	0	210.50	0	0.00	210.50	0	8,828	0.00%
2023/12/20	0	0.00	1	212.50	213.50	-1	9,114	-0.01%
2023/12/19	0	214.50	0	0.00	213.50	0	9,164	0.00%
2023/12/14	0	220.00	0	0.00	220.00	0	9,289	0.00%
2023/12/12	0	219.00	0	0.00	219.50	0	9,358	0.00%
2023/12/11	0	227.00	0	0.00	220.50	0	9,350	0.00%
2023/12/08	4	239.75	4	239.25	238.00	0	9,317	0.00%
2023/12/07	12	228.50	12	224.50	224.50	0	9,137	0.00%
2023/12/06	2	217.75	2	217.75	223.50	0	9,168	0.00%
2023/12/05	2	215.50	2	217.75	212.00	0	9,163	0.00%
2023/12/01	0	0.00	0	228.00	229.50	0	9,393	0.00%
2023/11/28	0	0.00	1	217.00	217.50	-1	9,624	-0.01%
2023/11/21	0	0.00	0	224.50	225.00	0	10,258	0.00%
2023/11/16	4	224.75	4	226.00	220.50	0	10,939	0.00%
2023/11/15	0	0.00	0	228.50	229.00	0	10,990	0.00%
2023/11/14	12	230.21	12	230.17	232.00	0	11,656	0.00%
2023/11/13	1	218.50	2	218.00	217.00	-1	12,092	-0.01%
2023/11/10	5	222.30	7	221.36	220.50	-2	12,229	-0.02%
2023/11/08	0	0.00	0	208.50	209.00	0	12,248	0.00%
2023/11/07	1	201.00	0	0.00	200.00	1	12,491	0.01%
2023/11/03	4	190.13	3	191.00	189.00	1	12,868	0.01%
2023/11/02	12	182.67	12	183.00	184.00	0	12,928	0.00%
2023/11/01	5	176.00	5	175.00	177.00	0	13,071	0.00%
2023/10/31	2	177.50	2	183.00	176.00	0	13,190	0.00%
2023/10/26	2	189.00	1	194.00	187.00	1	13,636	0.01%
2023/10/25	1	202.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	1	199.00	2	196.50	201.50	-1	13,863	-0.01%
2023/10/23	1	192.50	0	0.00	192.50	1	13,959	0.01%
2023/10/20	2.1	193.79	3	192.50	192.50	-0.9	14,232	-0.01%
2023/10/19	0.2	197.51	0	0.00	197.50	0.2	14,457	0.00%
2023/10/18	0	199.00	4.8	203.28	198.50	-4.8	14,624	-0.03%
2023/10/17	0	208.00	0	0.00	207.50	0	14,675	0.00%
2023/10/16	15	214.50	15	212.60	215.00	0	14,732	0.00%
2023/10/13	33	221.00	1	222.00	223.00	32	14,818	0.22%
2023/10/12	0	0.00	1	223.00	223.50	-1	14,832	-0.01%
2023/10/11	3.2	219.19	0	0.00	218.00	3.2	14,997	0.02%
2023/10/06	1	226.50	1	222.00	221.00	0	15,293	0.00%
2023/10/05	1	224.50	0	0.00	222.50	1	15,490	0.01%
2023/10/03	14	221.14	13	223.77	219.00	1	15,759	0.01%
2023/10/02	20	228.53	18	222.19	215.50	2	15,638	0.01%
2023/09/28	0	0.00	2	214.51	219.50	-2	15,485	-0.01%
2023/09/27	3	207.33	3	209.67	211.50	0	15,348	0.00%
2023/09/26	3	209.00	2	210.00	204.00	1	15,546	0.01%
2023/09/25	4	215.38	3	214.83	211.00	1	15,739	0.01%
2023/09/22	0	0.00	1.5	193.88	201.00	-1.5	15,794	-0.01%
2023/09/20	0	0.00	23	193.48	193.50	-23	15,888	-0.14%
2023/09/19	0	190.00	1	191.00	190.00	-1	15,919	-0.01%
2023/09/18	1	195.99	0	0.00	193.00	1	15,947	0.01%
2023/09/13	0	193.00	0	0.00	194.00	0	16,324	0.00%
2023/09/12	0	0.00	0	202.50	200.00	0	16,419	0.00%
2023/09/11	1	199.00	2	200.00	199.00	-1	16,718	-0.01%
2023/09/08	2	209.50	1	207.50	208.50	1	16,660	0.01%
2023/09/07	1	211.00	1	212.50	209.50	0	16,783	0.00%
2023/09/06	4	217.50	6	218.50	216.50	-2	16,895	-0.01%
2023/09/05	3	209.33	3	207.33	208.00	0	16,863	0.00%
2023/09/01	12	206.16	12	206.58	201.00	0	17,167	0.00%
2023/08/31	0	0.00	1	215.00	215.50	-1	17,119	-0.01%
2023/08/30	16	206.16	17	206.18	208.50	-1	17,335	-0.01%
2023/08/29	1	205.99	1	201.00	201.00	0	17,494	0.00%
2023/08/28	1	203.99	4.1	202.41	202.00	-3	17,497	-0.02%
2023/08/25	5	208.00	5	207.60	207.00	0	17,578	0.00%
2023/08/24	21	219.10	13	217.58	216.50	8	17,675	0.05%
2023/08/23	2	208.50	4	209.50	209.00	-2	17,478	-0.01%
2023/08/22	5	206.00	2	203.25	201.50	3	17,694	0.02%
2023/08/21	2	205.25	0	0.00	201.50	2	18,190	0.01%
2023/08/18	7	206.14	10.3	208.65	203.50	-3.3	18,218	-0.02%
2023/08/17	12	197.96	13.8	197.94	206.50	-1.8	17,771	-0.01%
2023/08/16	34	186.09	36	181.38	188.00	-2	17,637	-0.01%
2023/08/15	18	180.00	18	179.69	180.00	0	18,217	0.00%
2023/08/14	4	176.25	2	173.50	173.50	2	18,299	0.01%
2023/08/11	47	175.80	48	175.33	178.50	-1	18,279	-0.01%
2023/08/10	0	166.50	0	0.00	166.50	0	18,003	0.00%
2023/08/09	11	175.77	11	176.18	179.00	0	17,778	0.00%
2023/08/08	3	171.00	4	171.00	172.00	-1	17,596	-0.01%
2023/08/07	4	166.25	3	166.00	168.00	1	17,423	0.01%
2023/08/04	6	158.50	6	159.50	158.50	0	17,245	0.00%
2023/08/02	2	163.24	1.1	158.88	157.50	0.9	17,111	0.01%
2023/08/01	2	165.00	2	167.25	165.00	0	16,979	0.00%
2023/07/31	3.2	179.90	0	0.00	169.50	3.2	16,856	0.02%
2023/07/28	0	0.00	1	178.00	178.50	-1	16,700	-0.01%
2023/07/27	4	180.63	5	179.20	176.00	-1	16,663	-0.01%
2023/07/26	5.8	175.54	3	174.17	174.50	2.8	16,436	0.02%
2023/07/25	1.1	180.90	1	193.50	177.00	0.1	16,360	0.00%
2023/07/24	4	188.00	3	189.50	188.50	1	16,090	0.01%
2023/07/21	1	174.50	1	177.00	181.00	0	15,856	0.00%
2023/07/20	4	173.50	4	172.63	175.50	0	15,743	0.00%
2023/07/19	4	173.12	6.5	173.86	171.50	-2.5	15,678	-0.02%
2023/07/18	7	180.64	6	175.00	178.00	1	15,619	0.01%
2023/07/17	16	180.00	16	177.91	176.50	0	15,444	0.00%
2023/07/14	2	177.75	3.1	180.71	182.00	-1.1	15,399	-0.01%
2023/07/13	13.1	181.42	13.3	182.57	180.00	-0.1	15,223	0.00%
2023/07/12	17	167.68	19	168.66	170.00	-2	15,013	-0.01%
2023/07/11	3	162.67	3	163.17	163.50	0	14,816	0.00%
2023/07/10	0	0.00	5	150.00	155.00	-5	14,581	-0.03%
2023/07/07	4	148.62	10	149.20	148.50	-6	14,598	-0.04%
2023/07/06	12	149.79	2	149.00	149.00	10	14,706	0.07%
2023/07/05	1	154.50	1	156.50	154.50	0	14,620	0.00%
2023/07/04	18.3	156.72	17.1	156.72	155.50	1.3	14,613	0.01%
2023/07/03	10	153.00	13.1	153.16	153.00	-3.1	14,426	-0.02%
2023/06/30	9.1	143.39	10	143.10	146.00	-0.9	14,134	-0.01%
2023/06/29	8	139.44	8	137.63	139.00	0	13,829	0.00%
2023/06/28	5	139.20	1	139.50	138.00	4	13,872	0.03%
2023/06/27	1	137.50	11	136.32	135.00	-10	13,928	-0.07%
2023/06/26	7	139.29	1	138.50	138.50	6	13,986	0.04%
2023/06/21	3	142.50	3	141.83	142.00	0	13,981	0.00%
2023/06/20	7	141.50	24	141.23	142.00	-17	14,126	-0.12%
2023/06/19	16	137.63	0	0.00	140.00	16	14,288	0.11%
2023/06/16	9	141.67	11	140.09	139.50	-2	14,268	-0.01%
2023/06/15	22	138.27	22	136.95	138.00	0	14,089	0.00%
2023/06/14	14	134.54	16	135.47	134.50	-2	13,778	-0.01%
2023/06/13	3	135.17	6	135.42	136.00	-3	13,742	-0.02%
2023/06/12	11	134.82	2	139.00	135.00	9	13,569	0.07%
2023/06/09	14	138.36	34	139.66	139.00	-20	13,416	-0.15%
2023/06/08	22	135.34	9	134.89	133.00	13	13,188	0.10%
2023/06/07	9	134.50	14	135.14	134.50	-5	13,041	-0.04%
2023/06/06	22	129.68	12	130.75	130.00	10	13,003	0.08%
2023/06/05	21	134.43	28	132.57	133.00	-7	12,873	-0.05%
2023/06/02	41	126.27	35	127.74	128.00	6	12,646	0.05%
2023/06/01	5	122.60	10	123.90	125.00	-5	12,322	-0.04%
2023/05/31	6	123.08	3	124.00	122.00	3	12,268	0.02%
2023/05/30	32	122.66	45	122.92	125.00	-13	12,147	-0.11%
2023/05/29	2	120.75	16	120.34	121.50	-14	12,068	-0.12%
2023/05/26	25	124.40	107	123.55	121.50	-82	12,263	-0.67%	大賣/
2023/05/25	13	119.04	17	119.15	122.50	-4	11,877	-0.03%
2023/05/24	19	108.92	28	109.95	111.50	-9	11,324	-0.08%
2023/05/23	5	111.20	1	111.50	110.50	4	11,271	0.04%
2023/05/22	91	114.35	89	113.35	113.50	2	11,155	0.02%
2023/05/19	83	110.17	27	111.70	113.50	56	10,654	0.53%
2023/05/18	16	99.88	16	99.78	103.50	0	9,916	0.00%
2023/05/17	62	97.51	4	95.30	97.90	58	9,528	0.61%
2023/05/16	3	96.00	0	0.00	95.10	3	9,364	0.03%
2023/05/09	10	98.00	0	0.00	97.30	10	9,660	0.10%
2023/04/26	0	0.00	6	94.90	98.40	-6	10,172	-0.06%
2023/04/25	0	0.00	9	98.02	96.40	-9	10,097	-0.09%
2023/04/24	5	102.00	5	100.00	101.50	0	10,049	0.00%
2023/04/20	0	0.00	11	99.77	100.00	-11	10,003	-0.11%
2023/04/18	0	0.00	1	102.00	101.50	-1	10,103	-0.01%
2023/04/12	1	102.50	0	0.00	102.50	1	9,937	0.01%
2023/04/11	16	103.66	18	101.78	103.00	-2	9,756	-0.02%
2023/04/10	0	0.00	3	98.20	98.80	-3	9,568	-0.03%
2023/04/07	1	95.20	2	95.25	95.30	-1	9,463	-0.01%
2023/04/06	4	94.33	3	94.27	94.10	1	9,350	0.01%
2023/03/31	6	98.30	1	98.30	97.30	5	9,237	0.05%
2023/03/30	0	0.00	2	98.00	97.80	-2	9,224	-0.02%
2023/03/29	5	98.08	4	98.30	96.70	1	9,142	0.01%
2023/03/28	3	98.23	4	98.28	97.70	-1	9,014	-0.01%
2023/03/27	0	0.00	32	97.04	98.00	-32	8,784	-0.36%
2023/03/24	0	0.00	0.5	93.70	94.00	-0.5	8,744	-0.01%
2023/03/23	6	93.02	8	94.51	93.20	-2	8,620	-0.02%
2023/03/22	17	94.66	6	96.10	95.40	11	8,401	0.13%
2023/03/21	0	0.00	3	92.23	92.50	-3	7,819	-0.04%
2023/03/20	14	89.61	1	90.00	90.20	13	7,651	0.17%
2023/03/17	0	0.00	1	89.20	89.50	-1	7,608	-0.01%
2023/03/16	1	87.00	1	86.90	86.80	0	7,566	0.00%
2023/03/15	0	0.00	5	88.70	88.20	-5	7,605	-0.07%
2023/03/14	1	89.60	1	88.10	88.10	0	7,634	0.00%
2023/03/13	2	87.60	1	88.50	89.30	1	7,659	0.01%
2023/03/10	1	87.70	0	0.00	87.70	1	7,646	0.01%
2023/03/09	10	89.32	2	89.10	89.40	8	7,705	0.10%
2023/03/08	27	93.18	3	92.83	92.50	24	7,507	0.32%
2023/03/07	1	92.70	4	92.70	93.00	-3	7,641	-0.04%
2023/03/06	2	91.05	0	0.00	90.90	2	7,540	0.03%
2023/03/03	2	90.75	1	90.20	90.40	1	7,685	0.01%
2023/03/02	1	89.80	1	89.90	89.90	0	7,714	0.00%
2023/03/01	7	91.87	5	91.56	90.80	2	7,713	0.03%
2023/02/24	6	90.80	10	90.46	92.10	-4	7,631	-0.05%
2023/02/23	1	89.00	2	88.35	89.00	-1	7,430	-0.01%
2023/02/22	4	87.05	3	87.17	87.10	1	7,565	0.01%
2023/02/21	1	88.60	5	89.34	88.60	-4	7,570	-0.05%
2023/02/20	6	89.12	5	89.14	88.50	1	7,537	0.01%
2023/02/17	1	87.00	6	86.50	87.70	-5	7,443	-0.07%
2023/02/16	5	87.92	3	88.03	88.10	2	7,570	0.03%
2023/02/14	2	86.80	0	0.00	86.50	2	8,028	0.02%
2023/02/13	5	86.16	1	85.90	86.50	4	8,196	0.05%
2023/02/10	2	85.70	2	86.25	85.10	0	8,434	0.00%
2023/02/09	2	86.75	2	86.50	86.90	0	8,363	0.00%
2023/02/08	1	87.70	1	87.50	87.80	0	8,250	0.00%
2023/02/07	5	88.08	2	88.40	88.00	3	8,254	0.04%
2023/02/06	7	90.80	2	91.60	89.50	5	8,203	0.06%
2023/02/03	3	92.73	5	94.10	93.40	-2	8,194	-0.02%
2023/02/02	4	92.25	6	92.00	93.50	-2	8,215	-0.02%
2023/02/01	3	88.60	2	89.35	89.10	1	8,135	0.01%
2023/01/31	2	86.95	1	87.33	87.30	1	8,206	0.01%
2023/01/30	2	88.80	0	88.80	88.00	2	8,258	0.02%
2023/01/16	2	87.95	5	88.94	88.70	-3	8,462	-0.04%
2023/01/13	0	0.00	1	89.20	89.30	-1	8,529	-0.01%
2023/01/12	3	89.03	2	88.70	88.60	1	8,742	0.01%
2023/01/11	1	92.60	1	92.90	90.90	0	8,825	0.00%
2023/01/10	5	91.50	3	91.50	91.80	2	8,935	0.02%
2023/01/09	1	89.50	47	89.84	91.00	-46	9,201	-0.50%
2023/01/06	0	0.00	1	85.31	87.20	-1	9,460	-0.01%
2023/01/05	1	86.10	4	86.40	85.20	-3	9,816	-0.03%
2023/01/04	9	87.72	3	88.13	87.00	6	9,979	0.06%
2023/01/03	2	88.80	4	88.40	89.20	-2	10,081	-0.02%
2022/12/30	3	87.63	1	88.00	86.80	2	10,259	0.02%
2022/12/29	4	86.23	3	85.30	87.00	1	10,578	0.01%
2022/12/28	2	87.15	3	86.83	85.80	-1	10,960	-0.01%
2022/12/27	1	89.50	0	0.00	89.70	1	11,165	0.01%
2022/12/26	0	0.00	1	88.10	89.00	-1	11,494	-0.01%
2022/12/23	4	88.13	3	87.60	88.40	1	11,992	0.01%
2022/12/22	2	90.75	1	91.70	89.40	1	12,229	0.01%
2022/12/21	6	91.97	0	0.00	90.20	6	12,393	0.05%
2022/12/20	3	93.00	5	94.08	91.80	-2	12,656	-0.02%
2022/12/19	1	95.20	0	0.00	95.10	1	12,955	0.01%
2022/12/16	3	93.93	1	94.92	95.70	2	13,483	0.01%
2022/12/15	3	96.80	1	97.20	96.60	2	13,535	0.01%
2022/12/14	0	95.95	2	96.30	97.00	-2	13,841	-0.01%
2022/12/13	1	95.10	1	96.60	95.00	0	14,007	0.00%
2022/12/12	2	94.00	2	95.15	95.50	0	14,126	0.00%
2022/12/09	2	96.30	0	0.00	95.50	2	14,169	0.01%
2022/12/08	2	95.00	2	94.70	95.20	0	14,202	0.00%
2022/12/07	6	95.95	5	95.60	95.50	1	14,220	0.01%
2022/12/06	5	98.22	36	98.52	97.90	-31	14,235	-0.22%
2022/12/05	2	98.65	1	99.80	98.30	1	14,275	0.01%
2022/12/02	1	99.89	0	0.00	99.10	1	14,301	0.01%
2022/12/01	1	99.00	5	99.98	100.50	-4	14,353	-0.03%
2022/11/30	3	97.90	1	98.00	97.50	2	14,355	0.01%
2022/11/29	5	98.26	6	100.22	97.50	-1	14,502	-0.01%
2022/11/28	4	101.00	2	101.25	102.50	2	14,402	0.01%
2022/11/25	3	99.50	6	100.75	100.00	-3	14,421	-0.02%
2022/11/24	2	100.25	3	100.27	100.50	-1	14,483	-0.01%
2022/11/23	1	97.90	4	98.48	98.70	-3	14,507	-0.02%
2022/11/22	4	97.47	1	96.80	97.10	3	14,530	0.02%
2022/11/21	7	98.90	7	98.96	98.50	0	14,571	0.00%
2022/11/18	8	99.31	6	98.30	97.10	2	14,534	0.01%
2022/11/17	1	97.60	3	97.83	98.70	-2	14,434	-0.01%
2022/11/16	5	96.88	6	96.68	96.80	-1	14,513	-0.01%
2022/11/15	4	96.10	3.8	96.00	95.60	0.2	14,608	0.00%
2022/11/14	3	97.27	3	96.33	97.30	0	14,948	0.00%
2022/11/11	6	95.80	3	95.27	94.00	3	15,166	0.02%
2022/11/10	5	92.32	6	92.43	94.00	-1	15,028	-0.01%
2022/11/09	4	91.80	4	92.00	92.00	0	15,278	0.00%
2022/11/08	2	90.25	4	91.29	89.20	-2	15,431	-0.01%
2022/11/07	2	89.69	0	0.00	87.60	2	15,185	0.01%
2022/11/04	2	87.50	3	87.00	88.10	-1	15,145	-0.01%
2022/11/03	3	87.50	5	87.34	87.80	-2	15,102	-0.01%
2022/11/02	1	87.00	1	87.80	88.20	0	15,053	0.00%
2022/11/01	5	85.54	6	85.78	86.50	-1	15,093	-0.01%
2022/10/31	4	84.58	6	84.13	85.60	-2	14,949	-0.01%
2022/10/28	10	82.03	9	82.02	82.10	1	14,853	0.01%
2022/10/27	9	80.09	8	79.49	81.50	1	14,807	0.01%
2022/10/26	7	77.29	7	77.59	76.90	0	14,684	0.00%
2022/10/25	6	79.02	7	79.01	78.40	-1	14,672	-0.01%
2022/10/24	8	81.90	7	81.03	80.00	1	14,785	0.01%
2022/10/21	3	81.63	2	81.20	79.90	1	14,848	0.01%
2022/10/20	10	81.04	8	80.46	82.30	2	14,883	0.01%
2022/10/19	9	84.46	9	84.64	83.00	0	14,935	0.00%
2022/10/18	7	83.91	8	83.80	83.00	-1	15,190	-0.01%
2022/10/17	10	84.26	9	84.08	84.60	1	15,263	0.01%
2022/10/14	16	90.68	14	90.36	88.00	2	15,056	0.01%
2022/10/13	10	90.33	8	90.39	88.80	2	14,846	0.01%
2022/10/12	6	87.07	11	87.51	90.50	-5	14,838	-0.03%
2022/10/11	6	87.43	3	86.87	85.10	3	15,139	0.02%
2022/10/07	4	94.58	4	94.20	91.50	0	15,242	0.00%
2022/10/06	3	95.60	4	95.65	94.80	-1	15,505	-0.01%
2022/10/05	5	95.16	16.5	93.65	94.60	-11.5	15,616	-0.07%
2022/10/04	6	93.35	7	93.07	92.90	-1	15,765	-0.01%
2022/10/03	12	93.97	13	94.34	93.80	-1	15,903	-0.01%
2022/09/30	11	89.45	11	90.43	92.80	0	15,691	0.00%
2022/09/29	3	87.33	3	87.60	86.00	0	15,337	0.00%
2022/09/28	3	91.00	1	89.30	89.20	2	15,337	0.01%
2022/09/27	8	96.93	6	96.63	94.00	2	15,426	0.01%
2022/09/26	7	97.25	48	97.43	97.00	-41	15,254	-0.27%
2022/09/23	3	98.87	4.7	98.92	102.00	-1.7	15,044	-0.01%
2022/09/22	4	93.80	4	94.03	95.00	0	14,706	0.00%
2022/09/21	6	89.97	9	90.60	93.70	-3	14,786	-0.02%
2022/09/20	12	90.40	12.7	90.81	91.10	-0.7	14,894	0.00%
2022/09/19	13.1	90.71	14	89.74	88.10	-0.9	15,034	-0.01%
2022/09/06	0	0.00	3	77.63	77.70	-3	15,220	-0.02%
2022/09/05	2	80.40	4	79.68	78.60	-2	15,777	-0.01%
2022/09/02	2	80.85	2	81.95	80.10	0	16,650	0.00%
2022/09/01	3.1	82.67	2	82.00	81.00	1	17,967	0.01%
2022/08/31	6	83.18	17	83.07	83.60	-11	18,273	-0.06%
2022/08/30	2	82.35	4	81.98	82.10	-2	18,237	-0.01%
2022/08/29	20	80.28	9	81.22	80.50	11	18,158	0.06%
2022/08/26	8	83.49	1	83.30	83.40	7	18,113	0.04%
2022/08/25	10	84.50	13	83.99	83.80	-3	18,032	-0.02%
2022/08/24	1	83.20	0	0.00	80.30	1	17,975	0.01%
2022/08/22	5	83.04	6	82.80	82.10	-1	18,094	-0.01%
2022/08/19	4	83.48	5	84.00	83.10	-1	18,040	-0.01%
2022/08/18	1	81.30	2	83.10	83.00	-1	18,263	-0.01%
2022/08/17	1	82.58	5	82.70	82.70	-4	18,257	-0.02%
2022/08/16	1	82.40	2	81.85	82.30	-1	18,279	-0.01%
2022/08/15	1	80.40	1	80.50	80.50	0	18,163	0.00%
2022/08/12	1	78.40	1	78.60	78.60	0	18,131	0.00%
2022/08/11	18	80.39	1	79.60	79.00	17	18,111	0.09%
2022/08/10	6	79.00	13	79.34	79.30	-7	18,135	-0.04%
2022/08/09	12	75.48	15	76.01	77.50	-3	17,820	-0.02%
2022/08/08	6	72.70	7	71.68	73.90	-1	17,699	-0.01%
2022/08/05	143	72.27	110	71.88	72.00	33	17,868	0.18%	大買/大賣/
2022/08/04	59.1	72.84	87	74.28	72.00	-28	17,561	-0.16%
2022/08/03	3	81.10	9	80.54	79.90	-6	17,371	-0.03%
2022/08/02	3	80.53	2	80.25	80.40	1	17,544	0.01%
2022/08/01	2	81.10	3	81.07	81.10	-1	17,685	-0.01%
2022/07/29	1	82.50	4	82.43	81.30	-3	17,828	-0.02%
2022/07/28	8	81.25	11	81.98	81.30	-3	18,013	-0.02%
2022/07/27	6	81.35	2	82.00	82.00	4	17,969	0.02%
2022/07/26	4	81.18	3	80.83	80.60	1	17,962	0.01%
2022/07/25	10	82.88	6	82.53	82.00	4	18,124	0.02%
2022/07/22	1	83.60	2	82.95	83.20	-1	18,249	-0.01%
2022/07/21	26	82.97	2	83.00	82.70	24	18,378	0.13%
2022/07/20	8	82.65	4	82.30	82.00	4	18,350	0.02%
2022/07/19	10	80.21	8	80.46	79.30	2	18,343	0.01%
2022/07/18	4	77.65	3	77.50	78.60	1	18,432	0.01%
2022/07/15	18	77.96	16	78.53	78.10	2	18,611	0.01%
2022/07/14	32	76.16	40	75.99	78.00	-8	18,439	-0.04%
2022/07/13	12	73.83	76	73.38	72.80	-64	18,099	-0.35%
2022/07/12	7	70.57	11	69.66	69.30	-4	17,954	-0.02%
2022/07/11	6	72.25	4	72.43	73.00	2	17,971	0.01%
2022/07/08	28	71.59	29	71.22	72.00	-1	17,874	-0.01%
2022/07/07	23	66.40	29.1	66.80	69.60	-6.1	17,515	-0.03%
2022/07/06	24	67.20	22	66.99	67.80	2	17,041	0.01%
2022/07/05	30	66.76	23	66.77	66.70	7	16,886	0.04%
2022/07/04	7	67.11	6	67.48	67.80	1	16,571	0.01%
2022/07/01	55.1	74.68	56	73.07	68.50	-0.9	16,229	-0.01%
2022/06/30	27	78.76	28	78.56	76.10	-1	15,884	-0.01%
2022/06/29	0	0.00	3	84.17	84.50	-3	15,899	-0.02%
2022/06/28	1	85.60	10	86.40	84.50	-9	15,979	-0.06%
2022/06/27	12	84.84	2	84.25	85.50	10	16,184	0.06%
2022/06/24	8	84.36	16	83.76	83.00	-8	16,060	-0.05%
2022/06/23	2	80.45	0	0.00	79.50	2	15,859	0.01%
2022/06/22	9	78.68	9	79.52	78.60	0	15,933	0.00%
2022/06/21	17	80.59	21	80.31	80.90	-4	15,950	-0.03%
2022/06/20	8	79.49	7	79.14	78.00	1	16,223	0.01%
2022/06/17	18	80.23	13	80.15	79.70	5	16,427	0.03%
2022/06/16	10	85.96	6	85.83	83.10	4	16,176	0.02%
2022/06/15	11	89.18	6	89.52	87.60	5	16,094	0.03%
2022/06/14	11	89.99	14	89.97	91.00	-3	15,995	-0.02%
2022/06/13	29.1	92.74	28	93.15	93.70	1.1	15,559	0.01%
2022/06/10	9	90.13	16	90.05	92.90	-7	14,723	-0.05%
2022/06/09	5	82.14	7	83.33	84.50	-2	13,433	-0.01%
2022/06/08	1	81.00	2	80.70	79.80	-1	13,093	-0.01%
2022/06/07	2	79.80	0	0.00	80.30	2	13,185	0.02%
2022/06/02	0	0.00	4	81.05	81.10	-4	13,452	-0.03%
2022/06/01	1	81.40	13	82.93	81.00	-12	13,610	-0.09%
2022/05/31	2	81.30	5	81.20	81.30	-3	13,574	-0.02%
2022/05/30	0	0.00	7	79.79	80.90	-7	13,569	-0.05%
2022/05/27	4	77.40	3	76.83	77.60	1	13,579	0.01%
2022/05/26	5	78.00	1	80.30	76.10	4	13,660	0.03%
2022/05/25	11	79.30	0	0.00	79.80	11	13,603	0.08%
2022/05/24	8	81.03	5	80.00	79.40	3	13,724	0.02%
2022/05/23	1	82.10	0	0.00	81.90	1	13,716	0.01%
2022/05/20	2	82.60	0	0.00	81.60	2	13,890	0.01%
2022/05/19	2	83.45	3	83.13	82.60	-1	14,125	-0.01%
2022/05/18	4	86.98	3	86.92	85.40	1	14,076	0.01%
2022/05/17	4	85.70	6	85.88	87.10	-2	14,059	-0.01%
2022/05/16	4	86.25	5	86.94	86.10	-1	14,156	-0.01%
2022/05/13	7	85.23	14	85.77	85.50	-7	14,000	-0.05%
2022/05/12	1	82.80	7	83.90	82.20	-6	13,723	-0.04%
2022/05/11	1	81.70	2	82.40	82.20	-1	13,722	-0.01%
2022/05/10	8	81.29	8	81.75	82.00	0	13,907	0.00%
2022/05/09	12	82.83	10	82.90	83.50	2	13,933	0.01%
2022/05/06	15	81.74	13	81.95	81.80	2	14,152	0.01%
2022/05/05	3	86.10	4	87.35	85.00	-1	14,313	-0.01%
2022/05/04	20	85.00	20	85.40	84.70	0	14,319	0.00%
2022/04/29	4.1	83.72	7	84.73	83.00	-3	14,949	-0.02%
2022/04/28	18	82.87	3	84.73	84.40	15	15,188	0.10%
2022/04/27	16	77.77	16	80.24	82.20	0	15,409	0.00%
2022/04/26	115	79.18	0	0.00	78.90	115	15,952	0.72%	大買/鉅額交易
2022/04/25	94	79.95	6	80.78	78.20	88	17,592	0.50%
2022/04/22	17	84.55	3	83.90	83.20	14	18,309	0.08%
2022/04/21	1	87.40	11	88.28	88.60	-10	18,150	-0.06%
2022/04/20	4	81.91	5	83.48	83.90	-1	17,843	-0.01%
2022/04/18	2	79.35	16	79.32	79.00	-14	17,769	-0.08%
2022/04/15	1	81.90	0	0.00	80.40	1	17,699	0.01%
2022/04/14	2	83.20	2	83.90	84.70	0	17,725	0.00%
2022/04/12	1	81.70	1	81.60	81.50	0	17,866	0.00%
2022/04/11	0	0.00	0	82.80	80.60	0	18,185	0.00%
2022/04/08	3	84.53	0	0.00	84.30	3	18,338	0.02%
2022/04/07	0	0.00	5	85.00	83.70	-5	18,264	-0.03%
2022/04/06	2	88.80	10	87.59	86.50	-8	18,269	-0.04%
2022/04/01	47	89.55	41	89.78	88.10	6	18,349	0.03%
2022/03/31	0	0.00	0.1	86.62	85.00	-0.1	18,987	0.00%
2022/03/30	19.1	87.15	11	87.25	87.50	8.1	19,497	0.04%
2022/03/29	10	85.20	11	84.63	84.90	-1	19,574	-0.01%
2022/03/28	2	83.20	3	84.37	84.10	-1	19,911	-0.01%
2022/03/25	22	84.42	25	83.88	84.30	-3	20,157	-0.01%
2022/03/24	6	84.30	2	84.40	84.60	4	19,981	0.02%
2022/03/23	11	84.11	7.4	84.37	84.00	3.6	19,952	0.02%
2022/03/22	17	80.26	27	82.96	83.20	-10	19,614	-0.05%
2022/03/21	15	80.70	17	81.43	81.10	-2	19,165	-0.01%
2022/03/18	2	79.30	13	79.90	80.20	-11	19,076	-0.06%
2022/03/17	17	74.63	4	76.00	78.00	13	18,924	0.07%
2022/03/16	1	72.30	8	71.89	72.70	-7	18,806	-0.04%
2022/03/15	1	73.80	1	75.40	73.70	0	19,070	0.00%
2022/03/14	1	76.30	0	0.00	76.20	1	19,058	0.01%
2022/03/10	0	0.00	1	77.60	77.40	-1	19,112	-0.01%
2022/03/09	4	74.20	0	0.00	74.50	4	19,083	0.02%
2022/03/08	5	76.34	0	0.00	73.00	5	19,352	0.03%
2022/03/07	14	77.28	2	75.80	75.90	12	19,490	0.06%
2022/03/04	4	80.75	2	81.90	79.90	2	19,604	0.01%
2022/03/03	15	81.48	17	82.06	81.20	-2	19,587	-0.01%
2022/03/02	9	82.09	9	81.78	82.00	0	19,606	0.00%
2022/03/01	12	83.58	10	82.72	83.00	2	19,523	0.01%
2022/02/25	20	81.22	6	81.22	80.70	14	19,416	0.07%
2022/02/24	25	81.56	23	80.97	80.90	2	19,268	0.01%
2022/02/23	1	79.90	8	79.95	82.60	-7	19,255	-0.04%
2022/02/22	15	79.27	5	79.70	79.10	10	19,533	0.05%
2022/02/21	32.1	83.26	33	82.33	81.50	-0.9	19,734	0.00%
2022/02/18	4	82.33	4	81.93	82.30	0	19,605	0.00%
2022/02/17	12.3	83.11	8	82.14	81.70	4.3	19,788	0.02%
2022/02/16	7	82.31	20	82.12	82.20	-13	20,081	-0.06%
2022/02/15	20	80.64	17	80.11	79.70	3	20,243	0.01%
2022/02/14	27	79.97	22	80.67	80.90	5	20,233	0.02%
2022/02/11	17	81.05	23	80.90	80.50	-6	20,318	-0.03%
2022/02/10	19	80.91	15	80.87	80.30	4	20,465	0.02%
2022/02/09	10	81.94	9	82.19	82.00	1	20,238	0.00%
2022/02/08	32	81.40	28	81.10	82.30	4	20,134	0.02%
2022/02/07	18	79.11	16	78.28	79.20	2	20,136	0.01%
2022/01/25	20	77.53	17	78.18	74.60	3	20,253	0.01%
2022/01/24	5	78.14	5	79.14	78.40	0	19,943	0.00%
2022/01/21	31	80.38	27.2	80.85	79.80	3.8	19,748	0.02%
2022/01/20	9	85.33	10	85.59	84.20	-1	19,449	-0.01%
2022/01/19	61.2	84.96	63	85.12	88.50	-1.8	19,270	-0.01%
2022/01/18	76	84.75	85.1	85.13	86.50	-9.1	18,766	-0.05%
2022/01/17	2	80.60	23.3	79.82	81.90	-21.3	17,478	-0.12%
2022/01/14	1.1	71.44	1	72.50	74.60	0.1	17,043	0.00%
2022/01/13	4	73.53	12	73.90	73.40	-8	17,029	-0.05%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/10	0	0.00	3.2	73.73	74.40	-3.2	17,230	-0.02%
2022/01/07	0.2	74.16	0	0.00	73.80	0.2	17,320	0.00%
2022/01/06	10	75.80	2	75.70	75.70	8	17,216	0.05%
2022/01/05	4.1	77.77	3	77.03	76.90	1.1	17,223	0.01%
2022/01/04	49	79.48	58	79.31	79.80	-9	17,119	-0.05%
2022/01/03	5	78.40	21	78.65	78.40	-16	17,047	-0.09%
2021/12/30	6	76.53	1	76.30	76.00	5	17,006	0.03%
2021/12/29	2	76.15	8	76.36	77.00	-6	17,188	-0.03%
2021/12/28	27	75.69	8	75.86	75.30	19	17,376	0.11%
2021/12/27	58	80.05	60	79.18	76.80	-2	17,290	-0.01%
2021/12/24	29.2	79.15	31	79.22	79.50	-1.8	16,521	-0.01%
2021/12/23	11	77.13	2	78.30	76.10	9	16,079	0.06%
2021/12/22	31	76.02	49.2	76.05	76.80	-18.2	16,097	-0.11%
2021/12/21	17	74.50	8	74.04	74.80	9	16,350	0.05%
2021/12/17	8	71.80	8	71.65	71.80	0	17,353	0.00%
2021/12/16	16	72.18	28	72.02	72.90	-12	18,473	-0.06%
2021/12/15	15	70.96	15	70.15	71.20	0	18,797	0.00%
2021/12/14	2	69.71	3	69.87	69.70	-1	19,915	0.00%
2021/12/13	12	71.28	10	71.23	70.80	2	19,967	0.01%
2021/12/10	12	72.20	11	71.79	71.80	1	20,003	0.00%
2021/12/09	7	74.30	4	73.88	71.80	3	20,153	0.01%
2021/12/07	1	71.50	2	73.00	71.40	-1	20,510	0.00%
2021/12/06	0	72.00	0	0.00	71.50	0	20,847	0.00%
2021/12/03	2	73.80	2	73.30	73.10	0	21,083	0.00%
2021/12/02	14	75.48	13	75.68	73.40	1	21,248	0.00%
2021/12/01	2	74.00	18	73.22	74.80	-16	21,001	-0.08%
2021/11/30	9	73.26	9	73.48	71.90	0	20,871	0.00%
2021/11/29	2	69.80	4	70.00	70.20	-2	20,898	-0.01%
2021/11/25	0	0.00	3	70.73	70.60	-3	21,544	-0.01%
2021/11/24	0	69.40	0	0.00	71.70	0	21,825	0.00%
2021/11/23	0	70.60	0	0.00	69.50	0	22,059	0.00%
2021/11/22	13	71.20	2	71.20	71.20	11	22,250	0.05%
2021/11/19	10.1	72.52	3	72.60	72.00	7.1	22,468	0.03%
2021/11/18	13	78.61	17.1	78.23	74.30	-4.1	22,692	-0.02%
2021/11/17	10	75.60	9	76.12	76.60	1	22,937	0.00%
2021/11/16	9.1	75.91	7	75.77	76.10	2.1	23,234	0.01%
2021/11/15	21.1	75.34	31	75.99	77.10	-9.9	23,129	-0.04%
2021/11/12	7	73.10	8.1	73.07	72.90	-1.1	22,814	0.00%
2021/11/11	0	0.00	4	70.93	70.30	-4	22,494	-0.02%
2021/11/10	4	69.63	14	69.76	69.30	-10	22,421	-0.04%
2021/11/09	78.1	71.58	68	71.93	71.40	10.1	22,333	0.05%
2021/11/08	6	69.23	0	0.00	68.90	6	22,056	0.03%
2021/11/05	5	70.46	0	0.00	69.80	5	22,045	0.02%
2021/11/04	11	70.53	17.1	71.28	70.50	-6.1	21,995	-0.03%
2021/11/03	11	68.77	5	69.24	69.20	6	21,721	0.03%
2021/11/02	66	67.77	74	68.11	68.70	-8	21,595	-0.04%
2021/11/01	50	67.12	40	66.80	66.80	10	21,179	0.05%
2021/10/29	1	67.40	1	66.50	66.40	0	21,456	0.00%
2021/10/28	49	66.50	48	66.78	66.10	1	21,356	0.00%
2021/10/27	46	66.64	42	66.61	66.50	4	21,276	0.02%
2021/10/26	10	67.61	8	68.40	66.10	2	21,051	0.01%
2021/10/25	39	66.53	19	66.94	67.60	20	20,900	0.10%
2021/10/22	2	69.65	39.1	69.26	69.50	-37.1	20,581	-0.18%
2021/10/21	12	64.97	12	65.03	65.40	0	20,217	0.00%
2021/10/20	6	65.75	5	66.10	65.60	1	20,230	0.00%
2021/10/19	6	65.42	10	65.47	65.20	-4	20,243	-0.02%
2021/10/18	1	65.80	3	66.10	64.00	-2	20,262	-0.01%
2021/10/15	7	66.03	6	65.88	65.40	1	20,318	0.00%
2021/10/14	6	64.77	5	65.30	63.60	1	20,393	0.00%
2021/10/13	5	64.02	5	65.70	63.50	0	20,486	0.00%
2021/10/12	16	66.66	19	66.89	66.50	-3	20,602	-0.01%
2021/10/08	12	66.85	36	67.49	67.20	-24	20,877	-0.12%
2021/10/07	11	64.85	22	65.42	66.20	-11	20,748	-0.05%
2021/10/06	11	63.30	21	64.20	61.90	-10	20,929	-0.05%
2021/10/05	26	62.77	45	61.17	65.30	-19	21,158	-0.09%
2021/10/04	22	62.13	25	62.52	61.10	-3	21,377	-0.01%
2021/10/01	39	63.20	25	62.98	62.00	14	21,852	0.06%
2021/09/30	24	64.83	13	65.10	65.00	11	22,125	0.05%
2021/09/29	5	65.04	5	66.40	64.40	0	22,091	0.00%
2021/09/28	56.1	66.32	30	66.50	68.30	26.1	21,963	0.12%
2021/09/27	43	68.30	58	68.32	67.80	-15	21,377	-0.07%
2021/09/24	31	74.02	41	73.89	73.20	-10	20,841	-0.05%
2021/09/23	75	75.99	34	76.58	75.20	41	20,504	0.20%
2021/09/22	21	72.26	16	71.99	74.00	5	19,655	0.03%
2021/09/17	2	72.40	45.5	72.96	74.00	-43.5	19,780	-0.22%
2021/09/16	11	68.02	9	67.69	68.10	2	19,538	0.01%
2021/09/15	1	68.00	18	67.14	67.90	-17	20,570	-0.08%
2021/09/14	67	67.07	54	67.08	67.10	13	21,067	0.06%
2021/09/13	41	68.58	26	67.09	66.80	15	21,772	0.07%
2021/09/10	10	70.06	7	70.60	71.40	3	22,090	0.01%
2021/09/09	69	67.43	24	67.59	69.00	45	22,192	0.20%
2021/09/08	13.1	64.92	17	65.48	63.40	-3.9	21,866	-0.02%
2021/09/07	4	68.91	0	0.00	67.50	4	21,743	0.02%
2021/09/06	4	71.60	0	0.00	71.00	4	21,739	0.02%
2021/09/03	40	71.18	45	71.81	72.80	-5	22,282	-0.02%
2021/09/02	27	73.72	6	73.92	71.80	21	22,925	0.09%
2021/09/01	22	72.59	26.1	72.90	73.90	-4.1	22,892	-0.02%
2021/08/31	49.1	72.10	42	72.13	73.50	7.1	22,774	0.03%
2021/08/30	70	69.51	35	69.01	70.20	35	22,515	0.16%
2021/08/27	41	68.32	18	68.29	67.00	23	22,888	0.10%
2021/08/26	41	71.98	37	71.19	71.00	4	22,684	0.02%
2021/08/25	45	72.48	46	72.97	73.60	-1	22,699	0.00%
2021/08/24	37	70.41	62	70.62	71.90	-25	22,793	-0.11%
2021/08/23	79	67.97	59	68.37	68.40	20	22,466	0.09%
2021/08/20	20	63.41	27	66.89	68.30	-7	21,927	-0.03%
2021/08/19	12	63.73	12	63.58	62.10	0	21,540	0.00%
2021/08/18	5	62.04	2	59.00	64.20	3	21,563	0.01%
2021/08/17	7	58.94	6	60.27	58.40	1	21,806	0.00%
2021/08/16	9	61.96	9	61.88	61.80	0	21,904	0.00%
2021/08/13	2	63.85	0	0.00	63.00	2	22,091	0.01%
2021/08/12	4	66.98	5	66.90	66.70	-1	22,137	0.00%
2021/08/11	4	66.50	1	66.40	66.70	3	22,430	0.01%
2021/08/10	1	68.80	1	68.20	67.60	0	22,891	0.00%
2021/08/09	3	71.43	0	0.00	69.80	3	23,158	0.01%
2021/08/06	2	71.55	3	72.33	72.00	-1	23,356	0.00%
2021/08/05	2	72.00	1	72.00	71.60	1	23,597	0.00%
2021/08/04	2	72.95	3	77.00	72.90	-1	23,730	0.00%
2021/08/03	3	73.30	0	0.00	72.80	3	23,608	0.01%
2021/08/02	0	0.00	6	72.33	72.60	-6	23,615	-0.03%
2021/07/30	13	72.38	13	73.15	71.50	0	23,555	0.00%
2021/07/29	10	72.10	15	72.45	72.50	-5	23,566	-0.02%
2021/07/28	26	69.34	30	70.85	72.20	-4	23,539	-0.02%
2021/07/27	0.4	73.10	0	0.00	73.00	0.4	23,608	0.00%
2021/07/26	0	0.00	4	75.70	75.80	-4	23,587	-0.02%
2021/07/23	0	0.00	18	74.12	73.70	-18	23,536	-0.08%
2021/07/22	21	75.34	6	75.60	75.60	15	23,612	0.06%
2021/07/21	13	74.88	12	75.07	74.00	1	23,653	0.00%
2021/07/20	22	73.83	17	74.24	74.90	5	23,966	0.02%
2021/07/19	0	0.00	1	76.00	75.50	-1	24,015	0.00%
2021/07/16	6	75.82	20	77.40	77.40	-14	23,986	-0.06%
2021/07/15	21	76.86	19	77.62	77.90	2	23,945	0.01%
2021/07/14	10	79.53	9	79.29	80.10	1	23,673	0.00%
2021/07/13	25	78.44	15	79.99	79.50	10	23,558	0.04%
2021/07/12	57	80.40	40	80.41	80.00	17	23,234	0.07%
2021/07/09	48	78.13	36	78.27	77.10	12	22,821	0.05%
2021/07/08	8	76.35	33	75.78	77.90	-25	22,565	-0.11%
2021/07/07	39	74.02	20	73.64	71.50	19	22,038	0.09%
2021/07/06	9	70.36	29	69.86	70.50	-20	21,536	-0.09%
2021/07/05	35	70.09	30	70.14	69.00	5	21,469	0.02%
2021/07/02	9	67.18	12	67.32	67.30	-3	21,371	-0.01%
2021/07/01	7	67.49	7	67.19	66.90	0	21,323	0.00%
2021/06/30	20	67.28	3	67.80	66.90	17	21,245	0.08%
2021/06/29	29	67.93	23	67.71	68.60	6	21,157	0.03%
2021/06/28	82	68.59	63	70.06	68.50	19	20,979	0.09%
2021/06/25	35	69.00	27	69.23	67.50	8	20,524	0.04%
2021/06/24	70	66.09	88	66.21	66.60	-18	19,750	-0.09%
2021/06/23	10	63.64	54.4	64.62	67.30	-44.4	18,688	-0.24%
2021/06/22	52.3	62.75	142	63.23	61.20	-89.7	18,167	-0.49%	大賣/
2021/06/21	74	61.96	92.1	61.61	62.20	-18.1	17,304	-0.10%
2021/06/18	13	59.82	6	60.28	58.20	7	16,717	0.04%
2021/06/17	31	59.10	3	58.80	59.30	28	16,341	0.17%
2021/06/16	13	58.97	13	58.89	58.90	0	16,350	0.00%
2021/06/15	1	59.30	19	59.84	59.60	-18	16,266	-0.11%
2021/06/11	65.1	59.36	32	59.23	58.70	33.1	16,170	0.20%
2021/06/10	118	58.63	24.3	60.40	61.50	93.7	15,582	0.60%	大買/
2021/06/09	34	58.28	40	57.25	57.00	-6	14,780	-0.04%
2021/06/08	13	57.61	6	57.48	58.00	7	14,714	0.05%
2021/06/07	2.1	57.39	10	56.20	57.10	-7.9	14,632	-0.05%
2021/06/04	53	57.16	79.2	57.65	55.60	-26.2	14,561	-0.18%
2021/06/03	30	57.32	3	57.40	57.60	27	14,382	0.19%
2021/06/02	4	57.58	28.1	57.19	57.40	-24.1	15,129	-0.16%
2021/06/01	57	56.79	54.1	56.65	57.10	3	15,199	0.02%
2021/05/31	30	55.00	12	54.69	55.20	18	15,227	0.12%
2021/05/27	0.1	52.30	0	0.00	52.50	0.1	15,987	0.00%
2021/05/26	8	53.30	2	53.70	53.10	6	16,018	0.04%
2021/05/25	14	53.91	16.1	53.97	53.70	-2.1	16,292	-0.01%
2021/05/24	8	51.90	5	52.00	52.40	3	16,165	0.02%
2021/05/21	3	51.23	2	50.90	51.00	1	16,101	0.01%
2021/05/20	10	51.00	10	50.70	49.15	0	16,063	0.00%
2021/05/19	8	51.05	2.1	51.61	50.80	5.9	16,355	0.04%
2021/05/18	9	50.10	14	49.30	50.50	-5	16,269	-0.03%
2021/05/17	5	46.45	24	45.84	48.25	-19	16,002	-0.12%
2021/05/14	2	45.15	13	45.65	45.90	-11	15,709	-0.07%
2021/05/13	8	41.11	123	41.25	43.85	-115	15,454	-0.74%	大賣/鉅額交易
2021/05/12	14	44.51	7	42.05	41.85	7	15,261	0.05%
2021/05/11	6.1	47.83	0	0.00	46.50	6.1	15,083	0.04%
2021/05/10	0	0.00	1	50.60	51.00	-1	14,954	-0.01%
2021/05/07	0	0.00	1	49.60	50.00	-1	15,094	-0.01%
2021/05/06	0.1	49.50	0	0.00	48.60	0.1	15,325	0.00%
2021/05/04	7	49.46	0	0.00	48.60	7	15,717	0.04%
2021/05/03	4	53.00	0	0.00	52.40	4	15,715	0.03%
2021/04/27	0	0.00	11	56.98	55.20	-11	16,104	-0.07%
2021/04/26	66	57.50	48	57.84	57.60	18	16,107	0.11%
2021/04/23	21	56.59	3	56.53	56.80	18	16,313	0.11%
2021/04/22	20	56.25	32	55.43	54.50	-12	17,306	-0.07%
2021/04/21	4	55.90	3.1	56.36	55.80	0.9	18,548	0.01%
2021/04/20	0	0.00	7	55.74	55.60	-7	18,986	-0.04%
2021/04/19	5	54.54	6	54.30	55.00	-1	19,073	-0.01%
2021/04/15	1	52.90	7	53.13	53.30	-6	19,540	-0.03%
2021/04/14	11.1	52.28	33	52.25	52.10	-21.9	20,165	-0.11%
2021/04/13	11.1	54.62	0	0.00	53.30	11.1	20,424	0.05%
2021/04/12	1	55.00	1	55.60	55.10	0	20,580	0.00%
2021/04/08	5	56.00	3	56.47	56.30	2	20,714	0.01%
2021/04/07	2	55.20	1	55.10	55.20	1	20,671	0.00%
2021/04/06	1	54.80	1	55.60	55.00	0	20,774	0.00%
2021/04/01	18	56.36	16	56.31	55.10	2	20,871	0.01%
2021/03/31	0	0.00	3	55.60	56.20	-3	20,914	-0.01%
2021/03/30	2	54.70	0	0.00	55.20	2	20,906	0.01%
2021/03/29	34	55.35	0	0.00	54.70	34	21,165	0.16%
2021/03/26	3	54.97	7	54.97	55.00	-4	21,781	-0.02%
2021/03/25	4	55.33	3	56.00	54.90	1	22,481	0.00%
2021/03/24	1	54.70	13	54.85	55.80	-12	23,017	-0.05%
2021/03/23	8	55.88	6	56.02	55.20	2	24,177	0.01%
2021/03/19	2	54.50	0	0.00	54.90	2	26,379	0.01%
2021/03/18	3.1	55.11	9	55.58	55.40	-5.9	26,682	-0.02%
2021/03/17	9.1	55.02	2	55.00	55.20	7.1	26,843	0.03%
2021/03/16	1.1	55.81	3	56.77	56.00	-2	26,959	-0.01%
2021/03/15	0	0.00	1	56.90	56.60	-1	27,473	0.00%
2021/03/12	12	57.54	13	57.30	56.80	-1	28,315	0.00%
2021/03/11	1	56.50	21	56.01	57.20	-20	28,314	-0.07%
2021/03/10	2	56.95	2	55.70	55.80	0	28,369	0.00%
2021/03/09	96	57.17	425	58.15	56.10	-329	28,478	-1.16%	大賣/鉅額交易
2021/03/08	410	58.65	71.2	58.29	58.50	338.9	28,130	1.20%	大買/鉅額交易
2021/03/05	2	56.45	9	56.60	57.40	-7	27,418	-0.03%
2021/03/04	38	56.16	31	56.53	55.20	7	27,432	0.03%
2021/03/03	20	55.82	39	56.86	56.00	-19	27,244	-0.07%
2021/03/02	29	56.80	13	56.88	56.90	16	27,361	0.06%
2021/02/26	5.1	54.68	6	54.60	54.20	-0.9	27,598	0.00%
2021/02/25	26	56.65	23.2	56.08	55.90	2.9	28,817	0.01%
2021/02/24	10	55.90	10	55.70	56.20	0	28,672	0.00%
2021/02/23	21	54.90	10	54.40	54.60	11	28,567	0.04%
2021/02/22	16	55.36	8	55.19	55.30	8	29,133	0.03%
2021/02/19	2	56.20	13	55.96	55.20	-11	29,472	-0.04%
2021/02/18	18	55.24	24	55.47	54.70	-6	29,370	-0.02%
2021/02/17	27	55.34	4.1	55.25	55.10	22.9	29,266	0.08%
2021/02/05	12	52.16	13	52.62	52.40	-1	29,022	0.00%
2021/02/04	5	52.24	0	0.00	52.60	5	29,098	0.02%
2021/02/03	22	51.61	14	51.91	51.80	8	29,153	0.03%
2021/02/02	20	51.99	30	51.88	52.30	-10	29,241	-0.03%
2021/02/01	5.1	51.28	7	51.91	51.70	-1.9	29,392	-0.01%
2021/01/29	5	53.00	6	54.45	52.10	-1	29,399	0.00%
2021/01/28	20	54.03	12	54.40	54.00	8	29,365	0.03%
2021/01/27	20	54.61	19	54.95	54.30	1	29,304	0.00%
2021/01/26	6	52.87	2	52.15	52.60	4	29,082	0.01%
2021/01/25	19	51.97	15	51.99	52.10	4	29,081	0.01%
2021/01/22	10	52.34	2	52.70	53.30	8	29,043	0.03%
2021/01/21	34	52.45	38	52.23	51.90	-4	29,111	-0.01%
2021/01/20	6.2	52.25	6	53.50	51.80	0.2	29,221	0.00%
2021/01/19	5.2	55.51	4	55.43	54.90	1.2	29,169	0.00%
2021/01/18	27	57.92	28	57.65	56.00	-1	29,279	0.00%
2021/01/15	78.1	60.20	63	59.28	57.20	15.1	28,862	0.05%
2021/01/14	71	59.56	155	58.77	58.60	-84	28,001	-0.30%	大賣/
2021/01/13	16	53.74	4	54.73	55.80	12	27,286	0.04%
2021/01/12	1	51.90	2	52.30	51.90	-1	27,793	0.00%
2021/01/11	11	51.29	10	51.51	51.30	1	29,346	0.00%
2021/01/08	5	54.16	24	53.28	52.80	-19	29,446	-0.06%
2021/01/07	65	55.63	55	55.17	54.80	10	29,322	0.03%
2021/01/06	16	53.83	26	53.74	54.40	-10	28,939	-0.03%
2021/01/05	28	52.16	8	52.76	52.90	20	28,551	0.07%
2021/01/04	33	51.45	31	51.17	51.90	2	28,438	0.01%
2020/12/31	26	50.40	40	50.65	50.50	-14	28,400	-0.05%
2020/12/30	22	51.00	4	50.85	50.90	18	28,752	0.06%
2020/12/29	2	50.80	28	50.69	50.30	-26	28,854	-0.09%
2020/12/28	25	50.36	8	50.49	50.60	17	28,837	0.06%
2020/12/25	2	51.50	8	51.93	50.90	-6	28,916	-0.02%
2020/12/24	3	51.93	3	52.03	51.80	0	29,015	0.00%
2020/12/23	8	52.01	15	52.49	51.70	-7	29,190	-0.02%
2020/12/22	29	55.07	13	56.04	51.50	16	29,768	0.05%
2020/12/21	15	57.42	22	57.28	56.70	-7	29,556	-0.02%
2020/12/18	25	55.81	52	55.88	56.20	-27	29,020	-0.09%
2020/12/17	40	56.30	46	56.40	55.30	-6	28,672	-0.02%
2020/12/16	58	54.62	48	55.22	56.30	10	27,633	0.04%
2020/12/15	56	53.16	132	52.69	51.70	-76	26,277	-0.29%	大賣/
2020/12/14	3	52.27	12	52.78	52.30	-9	25,856	-0.03%
2020/12/11	8	50.26	9	50.30	51.30	-1	25,771	0.00%
2020/12/10	18	50.50	24	51.27	50.30	-6	25,930	-0.02%
2020/12/09	16	53.19	13	53.03	52.00	3	25,920	0.01%
2020/12/08	70	52.42	58	52.47	52.20	12	25,644	0.05%
2020/12/07	7	51.06	10	50.17	50.10	-3	25,214	-0.01%
2020/12/04	4	49.79	3	50.00	49.50	1	25,529	0.00%
2020/12/03	21	50.16	20	50.22	50.80	1	25,769	0.00%
2020/12/02	4	49.94	16	50.12	49.75	-12	26,120	-0.05%
2020/12/01	12	50.56	10	51.80	50.50	2	26,385	0.01%
2020/11/30	88	52.25	64	51.86	51.60	24	26,717	0.09%
2020/11/27	11	51.34	6	51.10	51.80	5	27,004	0.02%
2020/11/26	54	50.96	41	50.75	50.50	13	27,466	0.05%
2020/11/25	75	52.49	69	52.44	50.20	6	27,248	0.02%
2020/11/24	82	51.40	83	51.37	51.30	-1	27,467	0.00%
2020/11/23	30	48.81	13	48.71	48.50	17	27,037	0.06%
2020/11/20	20	48.12	2	48.23	47.95	18	27,737	0.06%
2020/11/19	96	48.27	80	47.82	47.60	16	28,676	0.06%
2020/11/18	19	46.85	59	46.42	47.45	-40	30,627	-0.13%
2020/11/17	19	45.61	3	45.78	45.45	16	31,153	0.05%
2020/11/16	3	44.70	0	0.00	44.35	3	32,848	0.01%
2020/11/13	17	44.01	16	44.00	44.10	1	34,025	0.00%
2020/11/12	21	44.65	2	44.55	44.45	19	35,252	0.05%
2020/11/11	21	44.00	2	43.60	43.65	19	36,177	0.05%
2020/11/10	15	45.30	1	44.30	44.00	14	38,066	0.04%
2020/11/06	4	44.85	10	44.81	44.30	-6	42,827	-0.01%
2020/11/05	3	44.93	1	45.50	44.40	2	43,410	0.00%
2020/11/04	20	45.15	24	45.06	45.15	-4	44,703	-0.01%
2020/11/03	16	44.58	12	44.36	44.85	4	45,064	0.01%
2020/11/02	15	43.44	21	43.44	43.20	-6	45,504	-0.01%
2020/10/30	0	0.00	1	43.80	43.95	-1	46,417	0.00%
2020/10/29	4	44.00	23	43.86	44.95	-19	46,758	-0.04%
2020/10/28	17	44.71	5	44.64	44.55	12	46,990	0.03%
2020/10/27	16	45.79	12	46.00	45.80	4	47,118	0.01%
2020/10/26	3	46.70	5	46.52	46.10	-2	47,493	0.00%
2020/10/23	12	47.77	3	47.60	47.60	9	48,034	0.02%
2020/10/22	11	48.57	10	48.73	48.05	1	48,619	0.00%
2020/10/21	20	50.25	58	50.09	48.95	-38	49,101	-0.08%
2020/10/20	121	50.42	114	50.37	51.20	7	49,549	0.01%	大買/大賣/
2020/10/19	64	49.04	66	49.68	50.90	-2	49,388	0.00%
2020/10/16	9	46.69	10	46.69	46.35	-1	48,913	0.00%
2020/10/15	11	46.15	15	46.53	45.95	-4	49,896	-0.01%
2020/10/14	5	46.25	5	47.04	47.35	0	51,513	0.00%
2020/10/13	50	45.31	50	45.39	45.40	0	53,410	0.00%
2020/10/12	0	0.00	3	45.78	45.40	-3	54,813	-0.01%
2020/10/08	5	46.20	2	46.33	46.20	3	56,601	0.01%
2020/10/07	32	45.86	15	46.04	45.85	17	57,105	0.03%
2020/10/06	8	46.23	10	46.33	46.55	-2	58,423	0.00%
2020/10/05	2	44.88	77	45.04	45.35	-75	58,930	-0.13%
2020/09/30	2	44.30	0	0.00	44.60	2	59,080	0.00%
2020/09/29	3	45.27	50	44.75	45.35	-47	59,132	-0.08%
2020/09/28	4	44.74	41	44.00	44.50	-37	59,409	-0.06%
2020/09/25	64	43.91	17	45.38	43.95	47	60,014	0.08%
2020/09/24	36	46.81	27	46.85	47.00	9	60,188	0.01%
2020/09/23	17	46.56	16	46.44	46.30	1	59,961	0.00%
2020/09/22	35	47.33	38	47.48	47.30	-3	60,325	0.00%
2020/09/21	3	49.27	5	48.70	48.20	-2	61,168	0.00%
2020/09/18	0	0.00	10	48.60	49.40	-10	61,286	-0.02%
2020/09/17	33	48.82	11	48.28	48.50	22	61,454	0.04%
2020/09/16	8	49.44	1	50.00	49.25	7	61,484	0.01%
2020/09/15	14	49.89	18	49.86	49.15	-4	61,668	-0.01%
2020/09/14	3	49.88	0	0.00	49.60	3	61,621	0.00%
2020/09/11	57	49.76	12	49.10	48.85	45	62,002	0.07%
2020/09/10	31	49.86	48	49.97	49.70	-17	63,001	-0.03%
2020/09/09	4	50.95	4	51.03	50.70	0	63,631	0.00%
2020/09/08	18	51.36	1	50.30	50.60	17	63,687	0.03%
2020/09/07	8	52.95	13	52.90	51.80	-5	63,840	-0.01%
2020/09/04	87	53.96	35	53.75	54.80	52	63,910	0.08%
2020/09/03	53	54.98	24	54.70	53.90	29	64,048	0.05%
2020/09/02	33	53.42	29	53.45	53.80	4	64,353	0.01%
2020/09/01	70	52.75	61	52.64	53.10	9	64,129	0.01%
2020/08/31	60	52.16	49	52.42	51.40	11	63,696	0.02%
2020/08/28	33	52.58	26	52.75	51.80	7	63,696	0.01%
2020/08/27	39	55.12	59	54.80	55.10	-20	63,450	-0.03%
2020/08/26	80	55.25	71	54.63	53.90	9	63,286	0.01%
2020/08/25	44	54.55	51	54.55	54.00	-7	62,944	-0.01%
2020/08/24	256	57.52	211	56.88	55.20	45	62,792	0.07%	大買/大賣/
2020/08/21	24	55.69	42	56.33	57.40	-18	61,011	-0.03%
2020/08/20	154	54.26	150	54.41	52.20	4	62,227	0.01%	大買/大賣/
2020/08/19	148	56.85	148	56.42	56.60	0	61,656	0.00%	大買/大賣/
2020/08/18	111	55.13	103	54.80	56.20	8	61,108	0.01%	大買/大賣/
2020/08/17	102	53.64	91	53.70	53.10	11	60,793	0.02%	大買/
2020/08/14	200	52.45	206	52.37	53.10	-6	60,487	-0.01%	大買/大賣/
2020/08/13	144	50.55	166	50.76	52.20	-22	58,936	-0.04%	大買/大賣/
2020/08/12	43	46.43	46	46.94	48.20	-3	56,215	-0.01%
2020/08/11	23	43.66	55	44.03	43.85	-32	55,202	-0.06%
2020/08/10	79	44.06	74	44.46	43.60	5	55,347	0.01%
2020/08/07	4	42.55	5	41.98	42.10	-1	54,708	0.00%
2020/08/06	40	41.88	40	41.84	41.40	0	55,555	0.00%
2020/08/05	99	42.13	90	42.24	42.70	9	55,729	0.02%
2020/08/04	62	40.84	73	40.70	40.35	-11	55,561	-0.02%
2020/08/03	3	40.50	8	40.65	41.20	-5	55,548	-0.01%
2020/07/31	12	40.40	2	40.58	40.30	10	55,641	0.02%
2020/07/30	92	40.94	51	40.95	40.80	41	56,159	0.07%
2020/07/29	10	42.08	11	41.78	40.55	-1	56,588	0.00%
2020/07/28	46	42.41	19	42.40	42.50	27	56,594	0.05%
2020/07/27	30	43.19	29	43.18	42.15	1	56,788	0.00%
2020/07/24	15	42.85	5	42.03	41.55	10	56,984	0.02%
2020/07/23	14	43.32	16	43.43	43.75	-2	57,673	0.00%
2020/07/22	65	42.84	37	42.84	42.30	28	58,198	0.05%
2020/07/21	28	42.02	24	42.12	41.80	4	57,408	0.01%
2020/07/20	82	39.72	99	39.70	41.90	-17	57,098	-0.03%
2020/07/17	128	39.21	115	39.09	38.10	13	56,222	0.02%	大買/大賣/
2020/07/16	65	37.59	91	37.82	38.80	-26	54,977	-0.05%
2020/07/15	56	36.97	56	37.23	36.55	0	54,307	0.00%
2020/07/14	80	35.83	88	35.85	35.65	-8	54,106	-0.01%
2020/07/13	66	36.01	51	36.10	36.50	15	54,451	0.03%
2020/07/10	27	33.67	27	33.59	33.90	0	54,216	0.00%
2020/07/09	1	34.15	3	34.18	33.65	-2	54,678	0.00%
2020/07/08	9	34.00	8	33.79	34.20	1	55,282	0.00%
2020/07/07	14	34.14	51	34.91	33.70	-37	55,943	-0.07%
2020/07/06	42	35.38	22	35.59	35.15	20	56,323	0.04%
2020/07/03	89	34.39	88	34.49	34.50	1	56,313	0.00%
2020/07/02	27	33.40	6	33.31	33.20	21	55,775	0.04%
2020/07/01	73	33.79	77	33.89	33.40	-4	56,138	-0.01%
2020/06/30	66	33.62	79	33.55	33.60	-13	57,055	-0.02%
2020/06/29	30	32.20	31	32.13	32.10	-1	57,793	0.00%
2020/06/24	24	31.73	23	31.79	32.00	1	59,076	0.00%
2020/06/23	21	31.65	27	31.62	31.65	-6	60,318	-0.01%
2020/06/22	18	32.40	24	32.39	32.05	-6	60,822	-0.01%
2020/06/19	2	33.15	2	33.15	33.30	0	61,315	0.00%
2020/06/18	17	32.87	16	32.98	33.15	1	61,646	0.00%
2020/06/17	79	33.88	113	34.13	33.20	-34	61,513	-0.06%	大賣/
2020/06/16	34	33.09	32	33.37	34.25	2	61,513	0.00%
2020/06/15	43	31.38	47	31.56	31.15	-4	61,691	-0.01%
2020/06/12	31	32.64	51	32.52	32.45	-20	63,144	-0.03%
2020/06/11	36	33.55	65	33.20	33.75	-29	64,561	-0.04%
2020/06/10	57	33.32	42	33.16	33.10	15	65,914	0.02%
2020/06/09	57	34.72	29	34.39	33.90	28	67,752	0.04%
2020/06/08	18	34.46	18	34.52	33.95	0	68,454	0.00%
2020/06/05	19	35.09	9	35.27	35.00	10	70,044	0.01%
2020/06/04	7	35.73	14	35.51	35.00	-7	71,378	-0.01%
2020/06/03	65	35.22	50	35.28	35.25	15	72,543	0.02%
2020/06/02	42	36.96	41	36.92	36.10	1	73,155	0.00%
2020/06/01	33	37.57	22	37.55	37.80	11	73,512	0.01%
2020/05/29	71	37.44	59	37.33	37.25	12	74,101	0.02%
2020/05/28	28	36.97	20	36.85	37.00	8	74,253	0.01%
2020/05/27	116	38.21	95	38.04	36.90	21	73,667	0.03%	大買/
2020/05/26	61	34.64	92	36.12	36.45	-31	71,644	-0.04%
2020/05/25	41	32.68	40	32.63	33.15	1	70,485	0.00%
2020/05/22	83	33.89	43	33.88	33.35	40	69,924	0.06%
2020/05/21	33	33.59	5	33.82	33.65	28	69,183	0.04%
2020/05/20	7	32.94	8	32.91	32.70	-1	68,662	0.00%
2020/05/19	13	33.04	40	32.91	33.50	-27	68,360	-0.04%
2020/05/18	58	33.00	83	32.71	32.30	-25	67,883	-0.04%
2020/05/15	70	33.76	88	33.47	34.10	-18	67,270	-0.03%
2020/05/14	26	33.93	27	33.67	32.55	-1	66,571	0.00%
2020/05/13	106	34.65	62	34.32	33.60	44	66,131	0.07%	大買/
2020/05/12	8	33.82	51	33.91	34.50	-43	65,016	-0.07%
2020/05/11	31	34.05	29	34.17	33.25	2	64,952	0.00%
2020/05/08	13	33.37	6	33.60	33.20	7	64,286	0.01%
2020/05/07	15	32.76	5	33.03	33.50	10	64,040	0.02%
2020/05/06	20	33.19	30	32.96	32.15	-10	63,725	-0.02%
2020/05/05	46	33.90	53	33.87	33.00	-7	63,131	-0.01%
2020/05/04	24	33.57	21	33.45	34.05	3	62,617	0.00%
2020/04/30	31	32.77	17	32.90	33.05	14	62,094	0.02%
2020/04/29	25	32.11	15	32.15	32.10	10	61,518	0.02%
2020/04/28	71	32.23	32	32.21	31.25	39	60,935	0.06%
2020/04/27	26	29.81	30	30.09	31.50	-4	59,408	-0.01%
2020/04/24	5	28.61	9	28.49	28.65	-4	58,034	-0.01%
2020/04/23	48	28.23	44	28.22	28.50	4	57,913	0.01%
2020/04/22	23	27.59	27	27.62	28.35	-4	57,177	-0.01%
2020/04/21	117	27.57	62	27.43	27.05	55	56,362	0.10%	大買/
2020/04/20	19	28.02	19	27.81	27.70	0	55,798	0.00%
2020/04/17	161	28.69	173	28.31	27.80	-12	55,711	-0.02%	大買/大賣/
2020/04/16	38	27.75	40	27.77	28.60	-2	54,579	0.00%
2020/04/15	124	28.38	167	28.10	27.80	-43	54,265	-0.08%	大買/大賣/
2020/04/14	49	27.89	65	28.12	28.75	-16	53,103	-0.03%
2020/04/13	60	26.63	31	26.77	26.80	29	52,502	0.06%
2020/04/10	63	26.35	30	26.58	26.40	33	52,164	0.06%
2020/04/09	46	26.20	441	26.22	25.35	-395	51,436	-0.77%	大賣/鉅額交易
2020/04/08	13	27.23	52	27.32	26.50	-39	50,729	-0.08%
2020/04/07	6	28.59	9	28.19	28.35	-3	49,950	-0.01%
2020/04/06	50	26.65	27	26.62	26.90	23	50,020	0.05%
2020/04/01	66	24.71	77	24.66	25.15	-11	49,877	-0.02%
2020/03/31	94	24.76	112	24.60	24.25	-18	48,514	-0.04%	大賣/
2020/03/30	62	23.09	34	23.07	23.60	28	46,687	0.06%
2020/03/27	32	22.72	45	22.30	23.10	-13	45,112	-0.03%
2020/03/26	52	20.54	21	20.62	21.00	31	43,532	0.07%
2020/03/25	10	20.02	24	20.07	20.20	-14	42,629	-0.03%
2020/03/24	19	18.63	19	18.66	18.85	0	41,664	0.00%
2020/03/23	31	17.26	67	17.31	17.75	-36	41,110	-0.09%
2020/03/20	110	18.18	122	18.21	18.00	-12	40,715	-0.03%	大買/大賣/
2020/03/19	57	17.93	50	18.13	17.20	7	39,451	0.02%
2020/03/18	145	19.75	100	20.05	19.10	45	38,401	0.12%	大買/
2020/03/17	94	20.60	101	20.60	20.05	-7	36,538	-0.02%	大賣/
2020/03/16	145	21.22	141	20.90	19.80	4	34,930	0.01%	大買/大賣/
2020/03/13	316	19.88	345	19.77	21.85	-29	33,077	-0.09%	大買/大賣/
2020/03/12	60	20.91	52	21.54	19.90	8	30,903	0.03%
2020/03/11	73	21.77	63	21.84	22.10	10	29,944	0.03%
2020/03/10	57	19.77	59	19.97	20.50	-2	27,942	-0.01%
2020/03/09	84	20.06	80	19.89	18.65	4	26,321	0.02%
2020/03/06	67	19.02	68	19.15	20.10	-1	24,818	0.00%
2020/03/05	53	18.14	44	18.25	18.50	9	23,647	0.04%
2020/03/04	116	17.41	121	17.29	17.75	-5	22,811	-0.02%	大買/大賣/
2020/03/03	19	16.47	22	16.60	17.05	-3	21,797	-0.01%
2020/03/02	0	0.00	20	15.10	15.50	-20	21,006	-0.10%
2020/02/27	28	15.14	30	15.28	14.80	-2	21,197	-0.01%
2020/02/26	34	15.82	22	15.90	15.45	12	21,767	0.06%
2020/02/25	9	15.49	8	15.61	15.95	1	22,681	0.00%
2020/02/24	18	15.97	8	15.79	15.65	10	23,338	0.04%
2020/02/21	16	16.11	6	16.13	16.10	10	23,798	0.04%
2020/02/20	31	15.85	5	15.80	15.85	26	24,220	0.11%
2020/02/18	2	15.50	2	15.55	15.70	0	24,726	0.00%
2020/02/17	19	15.64	6	15.63	15.55	13	24,570	0.05%
2020/02/14	1	15.80	1	15.75	15.75	0	24,439	0.00%
2020/02/13	95	15.48	95	15.52	15.25	0	24,131	0.00%
2020/02/12	10	15.36	20	15.39	15.50	-10	23,954	-0.04%
2020/02/11	1	14.70	1	14.75	14.85	0	23,255	0.00%
2020/02/10	4	14.10	4	13.95	14.40	0	23,187	0.00%
2020/02/07	11	14.35	1	14.55	14.30	10	23,024	0.04%
2020/02/06	20	14.89	20	14.84	14.95	0	22,816	0.00%
2020/02/05	2	14.83	3	14.87	14.40	-1	22,607	0.00%
2020/02/04	15	15.04	13	15.06	15.00	2	22,350	0.01%
2020/02/03	0	0.00	4	14.00	14.35	-4	23,078	-0.02%
2020/01/31	5	16.07	8	15.71	15.30	-3	22,970	-0.01%
2020/01/30	2	16.20	0	0.00	16.20	2	22,697	0.01%
2020/01/20	4	18.01	4	18.14	18.00	0	22,672	0.00%
2020/01/17	1	17.50	1	17.60	18.00	0	22,658	0.00%
2020/01/16	0	0.00	1	17.75	17.70	-1	22,405	0.00%
2020/01/15	3	18.37	3	18.30	18.10	0	22,242	0.00%
2020/01/14	9	18.17	8	18.09	18.40	1	22,156	0.00%
2020/01/13	12	18.23	12	18.20	17.85	0	21,854	0.00%
2020/01/10	44	17.96	42	17.86	17.80	2	21,099	0.01%
2020/01/09	17	17.66	24	17.87	18.30	-7	20,514	-0.03%
2020/01/08	30	16.72	37	16.80	17.15	-7	19,878	-0.04%
2020/01/07	32	17.54	23	17.43	17.05	9	19,780	0.05%
2020/01/06	6	17.26	17	17.31	17.40	-11	19,344	-0.06%
2020/01/03	7.7	16.94	11	16.85	16.85	-3.3	18,782	-0.02%
2020/01/02	2.2	16.73	2	16.93	16.85	0.2	18,502	0.00%
2019/12/31	1	16.50	1	16.75	16.65	0	18,242	0.00%
2019/12/30	40	17.25	34	17.26	16.80	6	18,122	0.03%
2019/12/27	7	16.81	7	16.78	16.75	0	17,507	0.00%
2019/12/19	0	0.00	7	15.80	15.80	-7	17,045	-0.04%
2019/12/18	2	15.70	0	0.00	15.75	2	17,159	0.01%
2019/12/13	1	16.45	1	16.55	15.95	0	17,293	0.00%
2019/12/12	3	16.43	1	16.60	16.30	2	17,347	0.01%
2019/12/11	6	16.64	6	16.50	16.50	0	17,921	0.00%
2019/12/09	4	16.40	5	16.47	16.30	-1	18,240	-0.01%
2019/12/06	6	16.13	33	16.21	16.35	-27	18,132	-0.15%
2019/12/05	0	0.00	5	15.60	15.70	-5	17,726	-0.03%
2019/12/04	4	15.54	6	15.50	15.55	-2	18,063	-0.01%
2019/12/03	2	15.55	9	15.64	15.70	-7	18,789	-0.04%
2019/12/02	12	15.07	4	15.43	15.50	8	19,620	0.04%
2019/11/29	18	15.73	12	15.75	15.50	6	19,782	0.03%
2019/11/28	34	15.73	6	15.82	15.60	28	20,209	0.14%
2019/11/27	3	15.98	4	15.95	16.10	-1	20,992	0.00%
2019/11/26	18	16.07	16	16.21	16.15	2	21,042	0.01%
2019/11/25	78	16.64	71	16.61	16.25	7	20,617	0.03%
2019/11/22	26	16.66	76	16.63	16.15	-50	19,834	-0.25%
2019/11/21	69	16.47	90	16.44	16.55	-21	18,704	-0.11%
2019/11/20	14	15.80	15	15.73	15.70	-1	17,910	-0.01%
2019/11/19	35	15.53	25	15.66	15.40	10	17,547	0.06%
2019/11/18	10	15.21	11	15.29	15.15	-1	16,976	-0.01%
2019/11/15	0	0.00	1	15.00	14.90	-1	16,709	-0.01%
2019/11/13	0	0.00	20	13.90	14.00	-20	16,424	-0.12%
2019/11/12	1	13.95	1	13.95	14.05	0	16,615	0.00%
2019/11/11	5	13.70	0	0.00	13.60	5	16,621	0.03%
2019/11/08	1	14.20	5	14.24	14.15	-4	16,570	-0.02%
2019/11/07	7	14.12	4	14.13	14.15	3	16,592	0.02%
2019/11/06	3	14.47	4	14.65	14.45	-1	16,521	-0.01%
2019/11/05	18	14.62	3	14.68	14.70	15	16,498	0.09%
2019/11/04	3	14.65	9	14.64	14.60	-6	16,542	-0.04%
2019/11/01	6	14.89	6	15.06	14.90	0	16,438	0.00%
2019/10/31	27	15.67	52	15.74	15.35	-25	16,321	-0.15%
2019/10/30	1	14.80	4	14.78	15.00	-3	15,333	-0.02%
2019/10/29	1	15.00	0	0.00	14.45	1	15,140	0.01%
2019/10/22	32	14.66	0	0.00	14.55	32	15,876	0.20%
2019/10/18	1	14.50	0	0.00	14.55	1	15,857	0.01%
2019/10/16	0	0.00	5	14.55	14.40	-5	16,089	-0.03%
2019/10/15	5	14.60	0	0.00	14.70	5	16,377	0.03%
2019/10/14	10	13.80	10	14.32	14.25	0	16,316	0.00%
2019/10/07	8	14.00	0	0.00	13.90	8	16,657	0.05%
2019/10/01	0	0.00	8	14.11	14.20	-8	16,643	-0.05%
2019/09/26	1	14.25	4	14.36	14.20	-3	16,446	-0.02%
2019/09/25	2	14.35	0	0.00	14.35	2	16,418	0.01%
2019/09/24	2	14.70	4	14.68	14.55	-2	16,485	-0.01%
2019/09/23	5	14.80	65	14.90	14.80	-60	16,398	-0.37%
2019/09/20	2	14.65	6	14.60	14.70	-4	16,339	-0.02%
2019/09/19	12	14.71	38	14.59	14.50	-26	16,310	-0.16%
2019/09/18	25	14.98	24	14.95	14.85	1	16,202	0.01%
2019/09/17	14	15.05	19	15.08	15.00	-5	16,088	-0.03%
2019/09/16	80	15.30	147	15.28	15.10	-67	15,838	-0.42%	大賣/
2019/09/12	89	15.15	86	15.18	15.05	3	15,112	0.02%
2019/09/11	15	14.70	29	14.96	15.20	-14	14,883	-0.09%
2019/09/10	11	14.56	19	14.59	14.55	-8	14,308	-0.06%
2019/09/09	12	14.56	11	14.60	14.55	1	14,145	0.01%
2019/09/06	17	14.57	4	14.50	14.55	13	13,956	0.09%
2019/09/05	35	14.94	44	14.78	14.75	-9	13,659	-0.07%
2019/09/04	157	14.97	268	14.86	15.10	-111	13,004	-0.85%	大買/大賣/鉅額交易
2019/09/03	26	14.48	4	14.45	14.45	22	12,321	0.18%
2019/09/02	17	14.50	12	14.68	14.80	5	11,884	0.04%
2019/08/30	39	14.09	40	14.14	14.45	-1	11,134	-0.01%
2019/08/29	49	13.48	46	13.47	13.45	3	10,088	0.03%
2019/08/28	204	13.10	204	12.92	12.90	0	9,654	0.00%	大買/大賣/
2019/08/27	8	12.99	6	12.97	12.85	2	9,632	0.02%
2019/08/26	4	12.65	6	12.70	12.75	-2	9,601	-0.02%
2019/08/23	4	13.30	2	13.30	13.15	2	9,533	0.02%
2019/08/22	4	13.25	5	13.30	13.50	-1	9,474	-0.01%
2019/08/21	0	0.00	30	12.93	13.15	-30	9,142	-0.33%
2019/08/20	23	12.80	0	0.00	12.70	23	9,035	0.25%
2019/08/19	9	12.91	6	12.87	12.80	3	9,010	0.03%
2019/08/16	28	12.90	14	12.76	12.80	14	8,950	0.16%
2019/08/15	2	12.10	4	12.35	12.90	-2	8,846	-0.02%
2019/08/14	4	12.35	4	12.58	12.35	0	8,724	0.00%
2019/08/13	2	12.15	2	12.30	12.15	0	8,759	0.00%
2019/08/12	8	12.63	6	12.77	12.50	2	8,864	0.02%
2019/08/07	2	12.15	2	12.20	12.10	0	8,873	0.00%
2019/08/06	2	11.85	2	11.95	12.30	0	8,854	0.00%
2019/08/05	0	0.00	2	12.20	11.95	-2	8,779	-0.02%
2019/08/02	2	12.35	2	12.85	12.25	0	8,777	0.00%
2019/08/01	4	13.15	2	13.10	13.05	2	8,634	0.02%
2019/07/31	2	13.25	2	13.15	13.45	0	8,513	0.00%
2019/07/30	3	14.00	3	14.05	13.40	0	8,395	0.00%
2019/07/29	15	14.00	15	14.03	13.85	0	8,132	0.00%
2019/07/26	16	13.40	16	13.55	13.50	0	7,639	0.00%
2019/07/25	14	13.59	11	13.47	13.40	3	7,599	0.04%
2019/07/23	7	13.44	5	13.40	13.25	2	7,257	0.03%
2019/07/22	3	13.45	4	13.45	13.60	-1	7,202	-0.01%
2019/07/19	0	0.00	1	13.25	13.05	-1	7,063	-0.01%
2019/07/18	2	13.10	3	13.13	13.05	-1	7,084	-0.01%
2019/07/17	12	13.24	14	13.10	13.30	-2	7,012	-0.03%
2019/07/16	0	0.00	1	12.60	12.90	-1	6,618	-0.02%
2019/07/15	23	12.61	24	12.58	12.65	-1	6,514	-0.02%
2019/07/10	0	0.00	3	12.00	12.05	-3	6,394	-0.05%
2019/07/08	2	11.95	0	0.00	11.90	2	6,669	0.03%
2019/07/05	7	12.07	7	12.05	12.05	0	6,889	0.00%
2019/07/04	0	0.00	2	11.95	12.00	-2	7,009	-0.03%
2019/07/03	0	0.00	3	11.90	11.80	-3	7,866	-0.04%
2019/07/01	4	12.03	4	12.01	11.95	0	8,852	0.00%
2019/06/28	2	11.65	0	0.00	11.65	2	8,811	0.02%
2019/06/27	0	0.00	2	11.75	11.75	-2	8,918	-0.02%
2019/06/26	6	11.60	4	11.70	11.50	2	8,869	0.02%
2019/06/25	2	12.20	2	12.30	11.80	0	8,900	0.00%
2019/06/24	1	12.00	0	0.00	12.00	1	8,807	0.01%
2019/06/21	2	12.00	0	0.00	11.85	2	8,900	0.02%
2019/06/20	2	11.85	2	11.95	11.95	0	8,946	0.00%
2019/06/19	2	11.70	19	11.75	11.85	-17	9,136	-0.19%
2019/06/17	2	11.65	0	0.00	11.50	2	9,669	0.02%
2019/06/14	2	11.73	0	0.00	11.65	2	9,679	0.02%
2019/06/12	19	11.65	13	11.74	11.65	6	9,772	0.06%
2019/06/11	2	11.80	0	0.00	11.90	2	9,632	0.02%
2019/05/21	3	10.95	0	0.00	11.10	3	10,370	0.03%
2019/05/20	0	0.00	1	11.15	11.10	-1	10,623	-0.01%
2019/05/17	9	12.04	11	12.10	11.90	-2	10,694	-0.02%
2019/05/15	0	0.00	6	12.03	12.15	-6	11,275	-0.05%
2019/05/10	3	11.80	0	0.00	11.75	3	11,519	0.03%
2019/05/09	3	12.30	1	12.60	12.10	2	11,449	0.02%
2019/05/08	7	12.60	0	0.00	12.70	7	11,407	0.06%
2019/04/30	5	12.30	0	0.00	12.50	5	11,828	0.04%
2019/04/29	1	12.50	2	12.50	12.50	-1	11,953	-0.01%
2019/04/22	1	13.70	0	0.00	13.75	1	12,720	0.01%
2019/04/18	0	0.00	1	13.85	13.55	-1	13,033	-0.01%
2019/04/17	0	0.00	2	14.20	13.95	-2	13,250	-0.02%
2019/04/16	2	14.20	2	14.20	14.20	0	13,785	0.00%
2019/04/15	2	14.20	2	14.05	14.00	0	14,559	0.00%
2019/04/12	5	14.11	4	14.03	13.90	1	14,618	0.01%
2019/04/11	3	14.40	3	14.38	14.15	0	14,573	0.00%
2019/04/09	8	15.53	3	14.85	14.80	5	14,352	0.03%
2019/04/08	0	0.00	4	15.30	15.30	-4	13,921	-0.03%
2019/04/03	0	0.00	10	14.03	13.95	-10	13,527	-0.07%
2019/04/02	4	13.45	5	13.44	13.30	-1	13,461	-0.01%
2019/04/01	2	13.45	1	13.40	13.40	1	13,529	0.01%
2019/03/25	5	13.75	0	0.00	13.75	5	13,752	0.04%
2019/03/22	5	14.25	5	14.55	14.10	0	13,772	0.00%
2019/03/21	10	14.25	5	14.31	14.15	5	13,846	0.04%
2019/03/20	10	14.35	15	14.35	14.30	-5	13,962	-0.04%
2019/03/19	5	13.90	0	0.00	13.80	5	13,686	0.04%
2019/03/18	5	13.80	5	14.00	13.85	0	14,141	0.00%
2019/03/15	2	13.75	2	13.78	13.75	0	15,426	0.00%
2019/03/12	0	0.00	5	13.50	13.50	-5	16,897	-0.03%
2019/03/08	0	0.00	5	13.55	13.60	-5	17,402	-0.03%
2019/03/07	1	14.05	2	13.95	13.70	-1	17,504	-0.01%
2019/03/06	0	0.00	25	14.05	14.05	-25	17,767	-0.14%
2019/03/05	5	14.12	9	14.08	14.00	-4	17,887	-0.02%
2019/03/04	7	14.20	5	14.05	14.20	2	17,941	0.01%
2019/02/27	5	13.85	0	0.00	13.80	5	17,987	0.03%
2019/02/26	6	14.39	8	14.06	14.00	-2	18,108	-0.01%
2019/02/22	8	14.15	1	14.00	14.05	7	18,265	0.04%
2019/02/21	0	0.00	13	14.00	14.00	-13	18,374	-0.07%
2019/02/19	0	0.00	5	14.42	14.40	-5	18,906	-0.03%
2019/02/18	1	14.25	1	14.30	14.10	0	19,488	0.00%
2019/02/15	56	14.46	54	14.29	14.10	2	19,524	0.01%
2019/02/14	19	14.30	11	14.14	14.10	8	19,259	0.04%
2019/02/12	4	13.48	0	0.00	13.90	4	18,572	0.02%
2019/01/18	0	13.80	0	0.00	13.90	0	18,513	0.00%
2019/01/15	22	14.00	11	13.93	13.65	11	18,118	0.06%
2019/01/11	5	13.35	5	13.30	13.35	0	17,517	0.00%
2019/01/10	5	13.50	7	13.50	13.45	-2	17,403	-0.01%
2019/01/09	0	0.00	1	14.50	14.00	-1	17,156	-0.01%
2019/01/08	1	14.70	0	0.00	14.55	1	16,910	0.01%
2019/01/07	7	14.19	9	14.13	14.40	-2	16,250	-0.01%
2019/01/04	26	13.25	0	0.00	13.10	26	15,488	0.17%
2019/01/02	5	13.24	5	13.31	13.15	0	15,392	0.00%
2018/12/26	1	13.45	0	0.00	13.25	1	15,310	0.01%
2018/12/25	0	0.00	132	13.44	13.50	-132	15,415	-0.86%	大賣/鉅額交易
2018/12/19	0	0.00	1	12.30	12.30	-1	14,834	-0.01%
2018/12/18	3	12.43	3	12.47	12.45	0	14,981	0.00%
2018/12/14	50	12.10	0	0.00	12.60	50	15,534	0.32%
2018/12/13	3	12.25	3	12.40	12.25	0	15,407	0.00%
2018/12/12	1	12.80	0	0.00	12.90	1	15,294	0.01%
2018/12/11	66	13.27	10	13.35	12.90	56	15,285	0.37%
2018/12/10	21	13.65	121	13.92	13.60	-100	15,357	-0.65%	大賣/
2018/12/07	2	13.00	11	13.10	13.75	-9	14,342	-0.06%
2018/12/06	61	14.01	48	13.69	12.50	13	14,332	0.09%
2018/12/05	30	13.45	30	13.20	13.75	0	14,145	0.00%
2018/12/04	1	13.20	6	13.23	13.20	-5	14,467	-0.03%
2018/11/29	0	0.00	33	12.49	12.10	-33	16,645	-0.20%
2018/11/28	0	0.00	1	12.85	12.80	-1	16,412	-0.01%
2018/11/27	1	12.90	0	0.00	12.90	1	16,444	0.01%
2018/11/26	8	12.80	0	0.00	12.55	8	16,484	0.05%
2018/11/23	1	12.45	1	12.60	12.40	0	16,524	0.00%
2018/11/21	0	0.00	4	13.05	13.10	-4	16,482	-0.02%
2018/11/20	0	0.00	1	13.00	12.95	-1	16,511	-0.01%
2018/11/16	1	12.90	1	13.05	13.00	0	16,487	0.00%
2018/11/15	1	12.20	1	12.25	12.50	0	16,133	0.00%
2018/10/26	1	9.20	0	0.00	9.23	1	20,228	0.00%
2018/10/22	10	10.20	10	10.15	10.25	0	19,977	0.00%
2018/10/16	3	10.50	0	0.00	10.45	3	19,689	0.02%
2018/10/11	1	10.05	1	10.00	9.77	0	19,307	0.00%
2018/10/09	3	10.95	0	0.00	10.85	3	19,114	0.02%
2018/10/05	0	0.00	2	10.75	11.05	-2	18,940	-0.01%
2018/10/03	0	0.00	4	11.70	11.45	-4	18,707	-0.02%
2018/10/01	4	12.40	6	12.45	12.50	-2	18,207	-0.01%
2018/09/28	33	12.21	0	0.00	12.30	33	18,148	0.18%
2018/09/27	7	12.57	2	12.55	12.30	5	18,060	0.03%
2018/09/26	0	0.00	1	12.50	12.30	-1	17,822	-0.01%
2018/09/25	0	12.50	0	0.00	12.55	0	17,762	0.00%
2018/09/20	0	0.00	8	12.58	12.25	-8	17,320	-0.05%
2018/09/18	1	13.35	0	0.00	13.30	1	16,584	0.01%
2018/09/14	8	13.60	0	0.00	14.00	8	16,153	0.05%
2018/09/12	16	13.25	0	0.00	13.20	16	15,263	0.10%
2018/09/11	0	0.00	16	13.70	13.90	-16	14,759	-0.11%
2018/09/10	2	13.70	2	13.60	13.05	0	14,108	0.00%
2018/09/07	2	14.90	0	0.00	14.45	2	13,489	0.01%
2018/09/06	0	0.00	20	14.90	14.70	-20	12,912	-0.15%
2018/09/05	44	16.74	23	15.29	15.10	21	12,083	0.17%
2018/09/03	1	16.20	0	0.00	15.65	1	10,756	0.01%
2018/08/31	1	16.60	0.1	16.65	16.70	0.9	10,728	0.01%
2018/08/30	1	16.10	7	15.94	16.00	-6	10,548	-0.06%
2018/08/29	3	16.10	30	16.07	16.10	-27	10,415	-0.26%
2018/08/28	2	15.30	0	0.00	15.20	2	10,336	0.02%
2018/08/27	4	15.05	2	15.10	15.10	2	10,217	0.02%
2018/08/24	6	15.83	0	0.00	15.05	6	10,035	0.06%
2018/08/23	0.1	15.90	0	0.00	16.00	0.1	9,818	0.00%
2018/08/21	33	15.15	13	14.66	15.30	20	9,321	0.21%
2018/08/20	17	14.08	11	14.03	14.20	6	7,900	0.08%
2018/08/17	16	13.91	11	13.95	14.30	5	6,493	0.08%
2018/08/15	0	0.00	42	12.13	12.20	-42	4,606	-0.91%
2018/08/13	7	10.15	0	0.00	10.25	7	3,157	0.22%
2018/08/10	0	0.00	10	10.25	10.45	-10	3,020	-0.33%
2018/08/09	35	10.15	17	10.15	10.10	18	2,813	0.64%
2018/08/03	2	9.85	2	9.87	9.88	0	2,805	0.00%
2018/07/26	17	9.61	0	0.00	9.73	17	2,815	0.60%
2018/07/12	1	9.54	1	9.48	9.44	0	2,863	0.00%
2018/07/11	5	9.59	5	9.42	9.54	0	2,865	0.00%
2018/07/06	2	9.20	4	9.23	9.25	-2	2,766	-0.07%
2018/07/05	2	9.50	0	0.00	9.27	2	2,752	0.07%
2018/07/04	0	0.00	9	9.58	9.57	-9	2,734	-0.33%
2018/07/03	1	9.70	2	9.55	9.68	-1	2,733	-0.04%
2018/07/02	0	0.00	10	9.96	9.88	-10	2,707	-0.37%
2018/06/29	0	0.00	4	9.92	9.88	-4	2,711	-0.15%
2018/06/28	4	9.81	0	0.00	9.76	4	2,699	0.15%
2018/06/27	5	9.97	0	0.00	9.93	5	2,683	0.19%
2018/06/26	1	9.91	1	9.99	9.98	0	2,759	0.00%
2018/06/25	3	10.02	0	0.00	10.05	3	2,739	0.11%
2018/06/21	0	0.00	3	10.10	10.05	-3	2,644	-0.11%
2018/06/20	2	10.03	2	10.05	10.05	0	2,655	0.00%
2018/06/19	1	10.25	2	10.30	10.20	-1	2,617	-0.04%
2018/06/15	2	10.40	0	0.00	10.40	2	2,595	0.08%
2018/06/14	6	10.30	4	10.30	10.40	2	2,573	0.08%
2018/06/13	12	10.45	10	10.33	10.25	2	2,509	0.08%
2018/06/12	2	10.40	1	10.60	10.60	1	2,438	0.04%
2018/06/11	2	9.98	1	10.40	10.40	1	2,359	0.04%
2018/06/08	18	10.18	17	10.02	10.10	1	2,261	0.04%
2018/06/07	5	9.90	3	9.95	9.91	2	2,190	0.09%
2018/06/06	3	9.89	6	9.94	9.90	-3	2,158	-0.14%
2018/06/05	35	9.94	34	9.64	9.71	1	2,141	0.05%
2018/06/04	0	0.00	3	9.57	9.56	-3	1,934	-0.16%
2018/06/01	0	0.00	2	9.42	9.40	-2	1,942	-0.10%
2018/05/29	0	0.00	5	9.38	9.35	-5	1,893	-0.26%
2018/05/21	0	0.00	15	9.18	9.18	-15	1,896	-0.79%
2018/05/16	0	0.00	7	9.11	9.09	-7	1,946	-0.36%
2018/05/15	7	9.26	0	0.00	9.21	7	1,960	0.36%
2018/05/14	15	9.40	0	0.00	9.36	15	2,029	0.74%
2018/05/11	12	9.53	9	9.62	9.50	3	2,035	0.15%
2018/05/10	4	9.53	10	9.53	9.50	-6	1,980	-0.30%
2018/05/09	0	0.00	5	9.58	9.45	-5	2,008	-0.25%
2018/05/08	8	9.57	23	9.55	9.50	-15	2,023	-0.74%
2018/05/07	0	0.00	2	9.41	9.41	-2	1,984	-0.10%
2018/05/04	2	9.39	0	0.00	9.38	2	1,981	0.10%
2018/05/03	2	9.40	2	9.41	9.43	0	1,996	0.00%
2018/05/02	0	0.00	5	9.58	9.40	-5	2,022	-0.25%
2018/04/30	3	9.39	6	9.45	9.43	-3	2,008	-0.15%
2018/04/27	8	9.29	10	9.31	9.25	-2	2,030	-0.10%
2018/04/26	5	9.30	2	9.41	9.30	3	2,080	0.14%
2018/04/25	6	9.41	9	9.48	9.43	-3	2,089	-0.14%
2018/04/24	10	9.58	15	9.46	9.48	-5	2,111	-0.24%
2018/04/23	20	9.83	0	0.00	9.71	20	2,117	0.94%
2018/04/20	17	9.96	12	9.96	9.97	5	2,234	0.22%
2018/04/19	0	0.00	22	10.00	10.00	-22	2,245	-0.98%
2018/04/18	4	9.85	2	9.84	9.83	2	2,257	0.09%
2018/04/17	5	9.80	2	9.90	9.81	3	2,340	0.13%
2018/04/16	17	9.95	2	9.96	9.92	15	2,411	0.62%
2018/04/13	24	10.15	22	10.29	10.10	2	2,454	0.08%
2018/04/12	0	0.00	5	10.10	10.00	-5	2,602	-0.19%
2018/04/11	6	9.69	6	9.70	9.72	0	2,541	0.00%
2018/04/03	5	9.61	0	0.00	9.70	5	2,664	0.19%
2018/04/02	4	9.79	4	9.80	9.72	0	2,691	0.00%
2018/03/27	1	9.56	1	9.72	9.72	0	2,932	0.00%
2018/03/21	0	0.00	9	9.77	9.77	-9	3,654	-0.25%
2018/03/19	7	9.78	7	9.77	9.79	0	3,730	0.00%
2018/03/16	9	9.89	0	0.00	9.86	9	3,785	0.24%
2018/03/15	10	10.01	1	10.20	10.00	9	3,989	0.23%
2018/03/13	1	9.87	2	9.75	9.85	-1	3,952	-0.03%
2018/03/12	20	9.69	1	9.67	9.60	19	3,905	0.49%
2018/03/09	4	9.64	2	9.64	9.64	2	4,050	0.05%
2018/03/08	2	9.53	2	9.59	9.53	0	4,076	0.00%
2018/03/07	1	9.61	0	0.00	9.48	1	4,227	0.02%
2018/02/26	0	0.00	2	9.47	9.50	-2	4,776	-0.04%
2018/02/23	2	9.46	0	0.00	9.40	2	4,775	0.04%
2018/02/09	0	0.00	60	8.51	8.60	-60	4,999	-1.20%
2018/02/08	2	9.02	2	9.07	9.02	0	5,019	0.00%
2018/02/07	0	0.00	10	9.31	9.20	-10	5,073	-0.20%
2018/02/06	10	9.12	0	0.00	9.05	10	5,226	0.19%
2018/01/30	30	10.40	0	0.00	10.40	30	5,591	0.54%
2018/01/17	2	10.50	2	10.50	10.45	0	6,815	0.00%
2018/01/16	0	0.00	3	10.35	10.55	-3	6,963	-0.04%
2018/01/12	30	10.40	0	0.00	10.40	30	6,802	0.44%
2018/01/10	0	0.00	10	10.75	10.45	-10	6,692	-0.15%
2018/01/08	10	10.90	0	0.00	10.90	10	6,553	0.15%
2018/01/04	2	10.60	6	10.67	10.65	-4	6,308	-0.06%
2018/01/03	4	10.78	0	0.00	10.60	4	6,260	0.06%
2018/01/02	4	10.65	6	10.70	10.75	-2	6,219	-0.03%