金像電 (2368)-元大-鶯歌券商分點個股進出

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
204.5
漲跌
▲4.5
漲幅
+2.25%
成交量
17,828張
產業
上市電子零組件類股
1491人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－元大-鶯歌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鶯歌券商分點個股進出
元大-鶯歌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
2024/06/24	10.2	206.67	13.1	206.05	204.50	-2.9	7,392	-0.04%
2024/06/21	1.1	194.06	1	195.74	200.00	0	7,194	0.00%
2024/06/20	1.1	193.04	0	0.00	195.50	1.1	7,139	0.02%
2024/06/19	15	189.83	8	189.50	189.50	7	7,264	0.10%
2024/06/18	0	191.00	0	0.00	191.00	0	7,290	0.00%
2024/06/17	0.1	190.40	3	191.50	189.00	-3	7,295	-0.04%
2024/06/14	0	0.00	11	191.50	192.00	-11	7,379	-0.15%
2024/06/13	16	189.38	3	188.50	188.50	13	7,406	0.18%
2024/06/12	0	0.00	0	194.50	194.50	0	7,460	0.00%
2024/06/11	4.1	189.54	6	189.00	187.50	-1.9	7,543	-0.03%
2024/06/07	4	192.88	0	0.00	192.00	4	7,698	0.05%
2024/06/05	2	195.50	0	0.00	195.50	2	7,834	0.03%
2024/06/04	7	200.28	0	199.50	198.00	7	7,920	0.09%
2024/06/03	1	201.50	2	203.75	202.00	-1	8,167	-0.01%
2024/05/31	3	202.17	0	0.00	199.00	3	8,248	0.04%
2024/05/30	0	204.00	2	205.00	204.00	-2	8,261	-0.02%
2024/05/29	1	201.00	0	0.00	201.00	1	8,288	0.01%
2024/05/28	2	202.77	1.1	205.36	202.50	0.9	8,311	0.01%
2024/05/27	1	205.00	0	0.00	203.50	1	8,295	0.01%
2024/05/24	2	201.00	1	202.50	203.00	1	8,341	0.01%
2024/05/23	3.1	201.83	0	0.00	201.50	3.1	8,308	0.04%
2024/05/22	15.1	204.99	0	0.00	205.50	15.1	8,438	0.18%
2024/05/21	1	206.96	1	206.50	203.50	0	8,606	0.00%
2024/05/20	0	0.00	1	207.50	206.50	-1	8,663	-0.01%
2024/05/17	3	204.67	0	206.00	206.50	3	8,772	0.03%
2024/05/16	4	204.75	7	207.07	203.50	-3	8,896	-0.03%
2024/05/15	3	197.67	1	196.50	195.50	2	8,860	0.02%
2024/05/14	1	189.50	1	191.00	190.50	0	8,965	0.00%
2024/05/10	0.5	190.00	0	0.00	193.00	0.5	9,324	0.01%
2024/05/09	0	0.00	1	196.50	198.50	-1	9,180	-0.01%
2024/05/08	0	0.00	1	196.00	196.50	-1	9,192	-0.01%
2024/05/06	0	191.50	0	0.00	190.50	0	9,494	0.00%
2024/05/03	0	193.00	0	0.00	192.00	0	9,481	0.00%
2024/05/02	0.1	196.50	0	0.00	196.50	0.1	9,571	0.00%
2024/04/30	2	199.22	1	197.00	197.00	1	9,607	0.01%
2024/04/26	2.1	193.48	0	0.00	192.50	2.1	9,791	0.02%
2024/04/25	0.1	190.00	0	0.00	187.00	0.1	9,799	0.00%
2024/04/24	2	196.28	3	195.83	196.50	-1	9,812	-0.01%
2024/04/23	1	183.50	0	0.00	188.00	1	9,758	0.01%
2024/04/22	0.1	188.00	0	0.00	182.00	0.1	9,666	0.00%
2024/04/19	1	200.50	0	0.00	196.00	1	9,531	0.01%
2024/04/18	0.1	205.00	0	0.00	205.00	0.1	9,488	0.00%
2024/04/17	2	201.50	0	0.00	201.50	2	9,472	0.02%
2024/04/16	1	201.50	1	203.00	201.50	0	9,455	0.00%
2024/04/15	3	216.33	1	217.00	212.50	2	9,443	0.02%
2024/04/10	3	232.33	1	235.50	230.50	2	9,333	0.02%
2024/04/09	0	0.00	1	236.50	237.00	-1	9,352	-0.01%
2024/04/08	1	244.00	0	0.00	242.50	1	9,345	0.01%
2024/04/03	5	237.80	3	239.50	241.00	2	9,259	0.02%
2024/04/02	0.1	235.00	2	233.50	234.00	-1.9	9,240	-0.02%
2024/03/29	0	0.00	1	251.00	245.50	-1	9,152	-0.01%
2024/03/28	4	246.75	4	248.00	244.50	0	9,107	0.00%
2024/03/27	5	253.00	3	252.17	251.00	2	9,052	0.02%
2024/03/26	1	251.00	2	241.00	242.00	-1	8,927	-0.01%
2024/03/25	1	251.00	0	0.00	247.50	1	8,912	0.01%
2024/03/22	3	242.67	3	245.34	247.50	0	8,866	0.00%
2024/03/21	2	233.02	2	234.00	233.50	0	8,668	0.00%
2024/03/20	1	233.47	1	232.00	229.50	0	8,699	0.00%
2024/03/19	2	234.75	3	230.67	229.50	-1	8,751	-0.01%
2024/03/18	1	233.03	1	237.00	238.00	0	8,684	0.00%
2024/03/15	1	225.00	1	235.50	232.50	0	8,689	0.00%
2024/03/14	2	223.00	4	223.00	220.50	-2	8,659	-0.02%
2024/03/13	4	239.38	4	229.00	229.00	0	8,739	0.00%
2024/03/12	5	243.20	3	242.00	242.50	2	8,651	0.02%
2024/03/11	1.1	250.95	1	253.00	248.00	0.1	8,593	0.00%
2024/03/08	2.1	251.86	1	257.00	249.50	1.1	8,641	0.01%
2024/03/07	6.4	268.85	1	262.50	252.50	5.4	8,595	0.06%
2024/03/06	2	265.50	2	271.25	274.50	0	8,335	0.00%
2024/03/05	1.1	263.73	1	267.00	265.50	0.1	8,341	0.00%
2024/03/01	3	263.33	2	264.50	261.50	1	8,322	0.01%
2024/02/29	0	257.50	0	0.00	257.00	0	8,274	0.00%
2024/02/27	0.1	247.50	0	0.00	252.50	0.1	8,255	0.00%
2024/02/23	1	264.50	2.1	262.15	262.00	-1.1	8,128	-0.01%
2024/02/22	3.1	257.38	2	255.50	255.50	1.1	8,003	0.01%
2024/02/21	2	257.75	2	259.50	259.50	0	7,836	0.00%
2024/02/20	3	259.83	2	261.50	261.50	1	7,793	0.01%
2024/02/19	1	263.49	0	0.00	265.00	1	7,781	0.01%
2024/02/16	1	270.00	1	267.50	275.00	0	7,674	0.00%
2024/02/15	0.1	273.00	0.3	273.00	273.00	-0.2	7,656	0.00%
2024/02/05	1	248.00	1.8	250.75	248.50	-0.8	7,528	-0.01%
2024/02/02	2	245.50	2	239.00	241.00	0	7,755	0.00%
2024/02/01	1	230.00	1	231.50	231.50	0	7,649	0.00%
2024/01/31	4	231.88	4	234.25	229.00	0	7,741	0.00%
2024/01/30	4	234.75	6.3	231.50	234.00	-2.3	7,738	-0.03%
2024/01/29	2	222.25	3	222.67	224.50	-1	7,520	-0.01%
2024/01/26	1	219.50	1	216.50	216.50	0	7,612	0.00%
2024/01/25	1	221.00	1	225.50	222.50	0	7,651	0.00%
2024/01/24	1	220.00	1	218.50	216.50	0	7,583	0.00%
2024/01/23	1	220.00	1.3	220.67	221.50	-0.3	7,645	0.00%
2024/01/22	0	217.50	0	0.00	222.00	0	7,580	0.00%
2024/01/19	1.1	203.05	1	205.00	204.00	0.1	7,423	0.00%
2024/01/18	0.2	203.25	0	0.00	200.50	0.2	7,433	0.00%
2024/01/17	0.2	210.50	1	210.00	210.50	-0.8	7,369	-0.01%
2024/01/16	1	215.50	1	214.50	214.50	0	7,386	0.00%
2024/01/15	1	216.50	0	0.00	216.00	1	7,379	0.01%
2024/01/11	0	0.00	1	200.00	206.00	-1	7,457	-0.01%
2024/01/09	1.1	196.65	0	0.00	195.50	1.1	7,541	0.01%
2024/01/08	1.1	207.70	1	205.00	204.50	0.1	7,519	0.00%
2024/01/05	1	208.00	0	0.00	205.50	1	7,562	0.01%
2024/01/02	0	0.00	0.2	218.75	218.00	-0.2	7,643	0.00%
2023/12/28	0.1	215.00	0	0.00	214.50	0.1	7,853	0.00%
2023/12/25	0.1	215.00	0	0.00	213.50	0.1	8,610	0.00%
2023/12/21	0	0.00	0	209.50	210.50	0	8,828	0.00%
2023/12/19	1	212.00	0	0.00	213.50	1	9,164	0.01%
2023/12/18	1.5	217.00	0	0.00	216.00	1.5	9,215	0.02%
2023/12/15	1.1	217.90	0	0.00	215.50	1.1	9,288	0.01%
2023/12/14	9	222.44	9.2	219.76	220.00	-0.2	9,289	0.00%
2023/12/12	1	222.43	1	221.50	219.50	0	9,358	0.00%
2023/12/11	4.1	224.96	4	221.38	220.50	0.1	9,350	0.00%
2023/12/08	7	236.57	10	239.15	238.00	-3	9,317	-0.03%
2023/12/07	2	228.00	2	225.25	224.50	0	9,137	0.00%
2023/12/05	0.1	216.00	0	0.00	212.00	0.1	9,163	0.00%
2023/12/04	1	224.00	0	0.00	224.00	1	9,137	0.01%
2023/12/01	0	0.00	1.1	225.99	229.50	-1.1	9,393	-0.01%
2023/11/30	0	0.00	0	230.50	228.00	0	9,479	0.00%
2023/11/29	2	224.75	1.1	223.60	225.00	1	9,460	0.01%
2023/11/28	1.1	219.34	1	216.50	217.50	0.1	9,624	0.00%
2023/11/27	5	212.00	5	214.00	211.50	0	9,746	0.00%
2023/11/24	0	217.50	0	0.00	217.50	0	9,920	0.00%
2023/11/22	0	0.00	1	221.00	221.00	-1	10,095	-0.01%
2023/11/21	6	229.83	6.1	224.67	225.00	0	10,258	0.00%
2023/11/20	1	222.50	0	0.00	223.50	1	10,564	0.01%
2023/11/16	6.1	220.67	8	222.94	220.50	-2	10,939	-0.02%
2023/11/15	1	233.50	2	231.75	229.00	-1	10,990	-0.01%
2023/11/14	7	227.22	12.5	230.44	232.00	-5.5	11,656	-0.05%
2023/11/13	9	222.06	8	218.25	217.00	1	12,092	0.01%
2023/11/10	12	224.63	16	223.43	220.50	-4	12,229	-0.03%
2023/11/09	2	214.48	1.9	213.16	215.00	0.1	12,137	0.00%
2023/11/08	6	206.17	2	205.50	209.00	4	12,248	0.03%
2023/11/07	0.6	199.50	1	202.50	200.00	-0.4	12,491	0.00%
2023/11/06	1	195.00	1	196.50	197.50	0	12,660	0.00%
2023/11/03	2	191.25	1	189.00	189.00	1	12,868	0.01%
2023/10/30	0	0.00	0.2	188.50	185.50	-0.2	13,269	0.00%
2023/10/27	4.3	187.83	3	185.83	186.50	1.3	13,444	0.01%
2023/10/26	1.6	191.50	1	188.50	187.00	0.6	13,636	0.00%
2023/10/25	0	0.00	1	202.00	200.50	-1	13,652	-0.01%
2023/10/24	1	201.00	1	193.50	201.50	0	13,863	0.00%
2023/10/23	1	192.50	0.1	195.00	192.50	0.9	13,959	0.01%
2023/10/20	2.1	191.35	1.1	192.09	192.50	1	14,232	0.01%
2023/10/19	1	199.97	0	0.00	197.50	1	14,457	0.01%
2023/10/18	1.2	201.86	0	0.00	198.50	1.2	14,624	0.01%
2023/10/17	1.2	212.67	1.3	208.96	207.50	-0.2	14,675	0.00%
2023/10/16	1	216.47	0	0.00	215.00	1	14,732	0.01%
2023/10/13	0	0.00	0.1	222.50	223.00	-0.1	14,818	0.00%
2023/10/12	0	0.00	0.1	222.00	223.50	-0.1	14,832	0.00%
2023/10/11	0	218.50	2	219.00	218.00	-2	14,997	-0.01%
2023/10/06	0	0.00	2	224.00	221.00	-2	15,293	-0.01%
2023/10/05	4.1	222.75	0.5	222.00	222.50	3.6	15,490	0.02%
2023/10/04	7.3	219.64	7	214.50	221.00	0.3	15,730	0.00%
2023/10/03	5	221.30	8	220.56	219.00	-3	15,759	-0.02%
2023/10/02	11	226.91	12	224.54	215.50	-1	15,638	-0.01%
2023/09/28	7	216.07	6	217.85	219.50	1	15,485	0.01%
2023/09/27	1	205.50	2	208.25	211.50	-1	15,348	-0.01%
2023/09/26	2	212.25	3	210.27	204.00	-1	15,546	-0.01%
2023/09/25	7	213.65	6	216.08	211.00	1	15,739	0.01%
2023/09/22	0	0.00	1	199.00	201.00	-1	15,794	-0.01%
2023/09/21	1	188.00	1	194.00	195.00	0	15,813	0.00%
2023/09/20	0	0.00	0.1	194.50	193.50	-0.1	15,888	0.00%
2023/09/19	1	191.00	0	0.00	190.00	1	15,919	0.01%
2023/09/18	1.3	191.18	1	193.00	193.00	0.3	15,947	0.00%
2023/09/15	0	0.00	0.2	204.00	203.50	-0.2	15,915	0.00%
2023/09/14	0.5	197.00	0	0.00	199.50	0.5	16,237	0.00%
2023/09/13	0.2	193.50	1	198.00	194.00	-0.8	16,324	0.00%
2023/09/12	3	201.32	4	201.13	200.00	-1	16,419	-0.01%
2023/09/11	1.3	198.31	2.3	197.82	199.00	-1	16,718	-0.01%
2023/09/08	2	209.25	1.1	205.45	208.50	0.9	16,660	0.01%
2023/09/07	0.1	210.42	0	0.00	209.50	0.1	16,783	0.00%
2023/09/06	8.2	217.20	8	219.38	216.50	0.2	16,895	0.00%
2023/09/05	1	209.00	2	208.75	208.00	-1	16,863	-0.01%
2023/09/04	0	0.00	1	204.00	206.00	-1	16,963	-0.01%
2023/09/01	4.6	203.57	3	201.67	201.00	1.6	17,167	0.01%
2023/08/31	3	213.17	3.1	213.16	215.50	-0.1	17,119	0.00%
2023/08/30	4	207.39	4.3	208.14	208.50	-0.3	17,335	0.00%
2023/08/29	3	202.33	0.1	200.00	201.00	2.9	17,494	0.02%
2023/08/28	1.1	203.41	3	200.33	202.00	-1.9	17,497	-0.01%
2023/08/25	1.4	209.06	2	208.74	207.00	-0.6	17,578	0.00%
2023/08/24	5	221.20	6	221.67	216.50	-1	17,675	-0.01%
2023/08/23	3	209.50	3.4	209.50	209.00	-0.4	17,478	0.00%
2023/08/21	2.3	204.42	3	204.00	201.50	-0.7	18,190	0.00%
2023/08/18	30.3	206.51	26	206.87	203.50	4.3	18,218	0.02%
2023/08/17	3.1	197.11	13.3	198.82	206.50	-10.1	17,771	-0.06%
2023/08/16	3	185.50	1	180.00	188.00	2	17,637	0.01%
2023/08/15	3	182.50	4	180.75	180.00	-1	18,217	-0.01%
2023/08/14	3.1	175.60	2	175.75	173.50	1.1	18,299	0.01%
2023/08/11	5	174.60	6	176.42	178.50	-1	18,279	-0.01%
2023/08/10	7	166.14	6	168.50	166.50	1	18,003	0.01%
2023/08/09	8	173.81	8.2	175.57	179.00	-0.2	17,778	0.00%
2023/08/08	2	171.74	1.1	172.05	172.00	0.9	17,596	0.01%
2023/08/07	0	0.00	0	171.00	168.00	0	17,423	0.00%
2023/08/04	1	158.97	0	0.00	158.50	1	17,245	0.01%
2023/08/02	1	165.00	1.1	156.95	157.50	-0.1	17,111	0.00%
2023/08/01	1.7	165.74	0	0.00	165.00	1.7	16,979	0.01%
2023/07/31	2.6	172.75	0.3	174.07	169.50	2.4	16,856	0.01%
2023/07/28	0	175.00	1.3	176.77	178.50	-1.3	16,700	-0.01%
2023/07/27	0	179.33	1	179.00	176.00	-1	16,663	-0.01%
2023/07/26	2	174.25	1	179.50	174.50	1	16,436	0.01%
2023/07/25	5.3	183.83	1	189.51	177.00	4.3	16,360	0.03%
2023/07/24	4.1	185.40	4	187.24	188.50	0	16,090	0.00%
2023/07/21	2	179.01	7	182.36	181.00	-5	15,856	-0.03%
2023/07/20	4	175.00	4	175.13	175.50	0	15,743	0.00%
2023/07/19	3.5	172.30	1	171.50	171.50	2.5	15,678	0.02%
2023/07/17	1	175.00	1	176.00	176.50	0	15,444	0.00%
2023/07/14	2	181.00	0	0.00	182.00	2	15,399	0.01%
2023/07/13	5.2	184.48	5	180.20	180.00	0.2	15,223	0.00%
2023/07/12	0.1	168.00	0	168.00	170.00	0	15,013	0.00%
2023/07/11	4.3	161.85	4.6	163.08	163.50	-0.3	14,816	0.00%
2023/07/10	1	154.50	4.1	153.01	155.00	-3.1	14,581	-0.02%
2023/07/07	1	149.50	0.2	150.00	148.50	0.8	14,598	0.01%
2023/07/06	2	150.24	1	149.00	149.00	1	14,706	0.01%
2023/07/05	4	154.63	3	154.17	154.50	1	14,620	0.01%
2023/07/04	4.2	156.33	4	156.50	155.50	0.2	14,613	0.00%
2023/07/03	4	151.63	6.2	150.48	153.00	-2.2	14,426	-0.02%
2023/06/30	7	144.29	6.6	144.13	146.00	0.4	14,134	0.00%
2023/06/29	0	138.00	0	0.00	139.00	0	13,829	0.00%
2023/06/28	0.2	139.67	0	0.00	138.00	0.2	13,872	0.00%
2023/06/27	1	136.50	3	136.00	135.00	-2	13,928	-0.01%
2023/06/26	0	0.00	1	138.50	138.50	-1	13,986	-0.01%
2023/06/20	8	143.19	4	140.63	142.00	4	14,126	0.03%
2023/06/16	1	141.50	5	141.20	139.50	-4	14,268	-0.03%
2023/06/15	5	136.90	5.6	137.45	138.00	-0.6	14,089	0.00%
2023/06/14	1.1	135.09	1	135.00	134.50	0.1	13,778	0.00%
2023/06/13	7.5	135.48	3.3	136.70	136.00	4.2	13,742	0.03%
2023/06/12	1	138.00	1	137.00	135.00	0	13,569	0.00%
2023/06/09	4.1	139.15	4.1	137.79	139.00	0	13,416	0.00%
2023/06/08	2	135.00	1	136.50	133.00	1	13,188	0.01%
2023/06/07	3	135.00	5.2	135.72	134.50	-2.2	13,041	-0.02%
2023/06/06	1	129.50	0	0.00	130.00	1	13,003	0.01%
2023/06/05	8	134.69	8	133.69	133.00	0	12,873	0.00%
2023/06/02	50	126.19	49	130.46	128.00	1	12,646	0.01%
2023/06/01	2	123.25	2	123.50	125.00	0	12,322	0.00%
2023/05/31	3	124.50	3	121.67	122.00	0	12,268	0.00%
2023/05/30	2	124.50	2.2	123.59	125.00	-0.2	12,147	0.00%
2023/05/29	3.1	121.66	4	121.75	121.50	-0.9	12,068	-0.01%
2023/05/26	2.1	125.86	2	123.25	121.50	0.1	12,263	0.00%
2023/05/25	10	118.40	13.7	119.24	122.50	-3.7	11,877	-0.03%
2023/05/24	5	111.10	0.4	111.50	111.50	4.6	11,324	0.04%
2023/05/23	16.1	112.12	16.8	110.91	110.50	-0.8	11,271	-0.01%
2023/05/22	6	116.17	6	116.42	113.50	0	11,155	0.00%
2023/05/19	9	109.56	15	111.10	113.50	-6	10,654	-0.06%
2023/05/18	4	102.05	15	100.70	103.50	-11	9,916	-0.11%
2023/05/17	12	94.92	2	94.90	97.90	10	9,528	0.10%
2023/05/16	0	0.00	1	96.30	95.10	-1	9,364	-0.01%
2023/05/15	3	96.40	0	0.00	96.70	3	9,348	0.03%
2023/05/04	0.3	96.40	0	0.00	96.70	0.3	10,067	0.00%
2023/05/03	0.2	97.50	0	0.00	96.70	0.2	10,151	0.00%
2023/04/26	0	0.00	1	95.80	98.40	-1	10,172	-0.01%
2023/04/25	0.3	97.00	10	98.00	96.40	-9.7	10,097	-0.10%
2023/04/24	10	101.50	0	0.00	101.50	10	10,049	0.10%
2023/04/18	0	0.00	1	101.00	101.50	-1	10,103	-0.01%
2023/04/17	4	102.00	4	103.00	102.50	0	10,135	0.00%
2023/04/12	5	102.00	0	0.00	102.50	5	9,937	0.05%
2023/04/11	3	103.50	3	103.67	103.00	0	9,756	0.00%
2023/04/10	1	99.10	4	98.95	98.80	-3	9,568	-0.03%
2023/04/07	3	95.00	0	0.00	95.30	3	9,463	0.03%
2023/03/31	0	0.00	0.7	98.00	97.30	-0.7	9,237	-0.01%
2023/03/30	0	0.00	1	98.00	97.80	-1	9,224	-0.01%
2023/03/28	2	97.55	4	98.20	97.70	-2	9,014	-0.02%
2023/03/27	6	97.78	11.4	97.64	98.00	-5.4	8,784	-0.06%
2023/03/24	3	94.10	3	93.77	94.00	0	8,744	0.00%
2023/03/23	4	93.65	6	94.65	93.20	-2	8,620	-0.02%
2023/03/22	12	95.83	51	94.82	95.40	-39	8,401	-0.46%
2023/03/21	0	0.00	0.6	92.27	92.50	-0.6	7,819	-0.01%
2023/03/15	0	0.00	0	88.99	88.20	0	7,605	0.00%
2023/03/14	0	0.00	0.2	88.85	88.10	-0.2	7,634	0.00%
2023/03/13	0.2	88.65	5.5	87.80	89.30	-5.3	7,659	-0.07%
2023/03/10	5	87.60	0.2	88.01	87.70	4.8	7,646	0.06%
2023/03/09	3.1	89.70	0	0.00	89.40	3.1	7,705	0.04%
2023/03/08	3	92.63	1.2	92.86	92.50	1.8	7,507	0.02%
2023/03/07	5.1	91.72	11	92.85	93.00	-5.9	7,641	-0.08%
2023/03/03	0	0.00	2	91.60	90.40	-2	7,685	-0.03%
2023/03/02	4	89.60	2	89.85	89.90	2	7,714	0.03%
2023/03/01	2	91.40	1	92.20	90.80	1	7,713	0.01%
2023/02/24	0.2	91.50	76.3	91.39	92.10	-76.1	7,631	-1.00%
2023/02/23	0.1	88.50	2	88.80	89.00	-1.9	7,430	-0.03%
2023/02/22	3	86.73	3	87.17	87.10	0	7,565	0.00%
2023/02/21	4	89.13	1	89.60	88.60	3	7,570	0.04%
2023/02/20	3	89.13	0	0.00	88.50	3	7,537	0.04%
2023/02/16	1	87.50	2	88.50	88.10	-1	7,570	-0.01%
2023/02/15	1	87.00	1	87.40	87.10	0	7,865	0.00%
2023/02/14	1	86.90	0	0.00	86.50	1	8,028	0.01%
2023/02/13	0	86.50	0	0.00	86.50	0	8,196	0.00%
2023/02/10	0.2	85.60	0	0.00	85.10	0.2	8,434	0.00%
2023/02/09	3	86.57	0	0.00	86.90	3	8,363	0.04%
2023/02/08	0	88.05	0	0.00	87.80	0	8,250	0.00%
2023/02/07	0	88.10	0	0.00	88.00	0	8,254	0.00%
2023/02/06	1	92.42	1	89.10	89.50	0	8,203	0.00%
2023/02/03	0	93.00	1	93.70	93.40	-1	8,194	-0.01%
2023/02/02	2	91.51	0	0.00	93.50	2	8,215	0.02%
2023/01/31	0	0.00	1	86.30	87.30	-1	8,206	-0.01%
2023/01/17	1	87.70	0	0.00	88.00	1	8,342	0.01%
2023/01/16	10	89.30	0	0.00	88.70	10	8,462	0.12%
2023/01/13	1	88.80	0	0.00	89.30	1	8,529	0.01%
2023/01/12	35.2	89.28	11	89.10	88.60	24.2	8,742	0.28%
2023/01/11	32	92.50	1	93.50	90.90	31	8,825	0.35%
2023/01/10	0	0.00	5	92.36	91.80	-5	8,935	-0.06%
2023/01/09	28	90.96	2	90.00	91.00	26	9,201	0.28%
2023/01/06	2	87.45	1	87.50	87.20	1	9,460	0.01%
2023/01/05	10	86.00	0	0.00	85.20	10	9,816	0.10%
2023/01/04	0.3	86.97	0	0.00	87.00	0.3	9,979	0.00%
2022/12/30	1.3	88.15	1	87.40	86.80	0.3	10,259	0.00%
2022/12/28	1	87.10	1	89.70	85.80	0	10,960	0.00%
2022/12/27	2	89.80	0	0.00	89.70	2	11,165	0.02%
2022/12/23	1	87.60	0	0.00	88.40	1	11,992	0.01%
2022/12/22	4	90.45	7	89.40	89.40	-3	12,229	-0.02%
2022/12/19	2	95.30	0	0.00	95.10	2	12,955	0.02%
2022/12/16	2	94.25	1	92.70	95.70	1	13,483	0.01%
2022/12/09	0	0.00	3	96.57	95.50	-3	14,169	-0.02%
2022/12/08	2	95.00	0	0.00	95.20	2	14,202	0.01%
2022/12/06	1	99.50	0	0.00	97.90	1	14,235	0.01%
2022/12/05	4	99.18	0	0.00	98.30	4	14,275	0.03%
2022/12/02	2	99.50	0.1	99.30	99.10	1.9	14,301	0.01%
2022/12/01	2	101.00	3.5	100.21	100.50	-1.5	14,353	-0.01%
2022/11/29	3	98.17	2	97.65	97.50	1	14,502	0.01%
2022/11/28	0	0.00	1	102.00	102.50	-1	14,402	-0.01%
2022/11/25	2	100.05	2	100.00	100.00	0	14,421	0.00%
2022/11/24	0	0.00	7	100.07	100.50	-7	14,483	-0.05%
2022/11/22	1	97.20	0	96.40	97.10	1	14,530	0.01%
2022/11/21	3	99.00	2.3	100.44	98.50	0.7	14,571	0.01%
2022/11/18	1	100.50	2	98.30	97.10	-1	14,534	-0.01%
2022/11/16	0	0.00	1	97.00	96.80	-1	14,513	-0.01%
2022/11/15	1	95.50	1.3	95.85	95.60	-0.3	14,608	0.00%
2022/11/14	3	97.17	3	96.77	97.30	0	14,948	0.00%
2022/11/11	16	96.86	16	96.42	94.00	0	15,166	0.00%
2022/11/10	6	93.45	7	93.30	94.00	-1	15,028	-0.01%
2022/11/09	5	92.32	8	92.00	92.00	-3	15,278	-0.02%
2022/11/08	8	91.10	7	92.03	89.20	1	15,431	0.01%
2022/11/07	3	88.53	1	88.40	87.60	2	15,185	0.01%
2022/11/04	0	0.00	1	87.50	88.10	-1	15,145	-0.01%
2022/11/03	0	0.00	0	87.50	87.80	0	15,102	0.00%
2022/11/02	0	86.90	2	87.80	88.20	-2	15,053	-0.01%
2022/11/01	1	86.00	0	86.23	86.50	1	15,093	0.01%
2022/10/31	2	84.35	3	84.17	85.60	-1	14,949	-0.01%
2022/10/28	2	81.90	1	82.99	82.10	1	14,853	0.01%
2022/10/27	1	78.90	5	79.46	81.50	-4	14,807	-0.03%
2022/10/26	4	77.23	2	76.50	76.90	2	14,684	0.01%
2022/10/25	1.1	78.52	1	78.70	78.40	0.1	14,672	0.00%
2022/10/24	3	81.32	0	0.00	80.00	3	14,785	0.02%
2022/10/21	1	82.00	0	0.00	79.90	1	14,848	0.01%
2022/10/20	0	0.00	1	81.40	82.30	-1	14,883	-0.01%
2022/10/19	1.7	83.68	2.1	84.96	83.00	-0.4	14,935	0.00%
2022/10/18	3	83.93	0	0.00	83.00	3	15,190	0.02%
2022/10/17	3.1	84.00	4	86.23	84.60	-0.9	15,263	-0.01%
2022/10/14	7	91.21	7	91.60	88.00	0	15,056	0.00%
2022/10/13	6	91.13	5	88.68	88.80	1	14,846	0.01%
2022/10/12	1	86.20	1	86.92	90.50	0	14,838	0.00%
2022/10/11	1	84.96	0	0.00	85.10	1	15,139	0.01%
2022/10/07	13	95.72	13	94.21	91.50	0	15,242	0.00%
2022/10/06	0.3	94.60	0.3	94.80	94.80	0	15,505	0.00%
2022/10/05	7	96.69	7	95.44	94.60	0	15,616	0.00%
2022/10/04	4.1	94.38	3	92.40	92.90	1.1	15,765	0.01%
2022/10/03	5	94.20	7.5	94.08	93.80	-2.5	15,903	-0.02%
2022/09/30	1	88.84	0	0.00	92.80	1	15,691	0.01%
2022/09/29	12.5	86.90	16	86.94	86.00	-3.6	15,337	-0.02%
2022/09/27	5	95.90	5	95.82	94.00	0	15,426	0.00%
2022/09/26	5	97.22	5	96.82	97.00	0	15,254	0.00%
2022/09/23	8	100.21	8.3	100.25	102.00	-0.3	15,044	0.00%
2022/09/22	2	92.45	3	93.47	95.00	-1	14,706	-0.01%
2022/09/21	1.1	91.70	2.4	91.42	93.70	-1.3	14,786	-0.01%
2022/09/20	0	0.00	0.2	90.10	91.10	-0.2	14,894	0.00%
2022/09/19	11.2	89.39	11	89.91	88.10	0.2	15,034	0.00%
2022/09/06	1	78.50	1	78.50	77.70	0	15,220	0.00%
2022/09/01	0	0.00	0.3	82.30	81.00	-0.3	17,967	0.00%
2022/08/30	2	82.70	1	82.60	82.10	1	18,237	0.01%
2022/08/29	1	80.40	4.2	79.76	80.50	-3.2	18,158	-0.02%
2022/08/26	1.2	83.42	1	83.80	83.40	0.2	18,113	0.00%
2022/08/25	1	84.30	1	83.40	83.80	0	18,032	0.00%
2022/08/24	1	80.50	0	0.00	80.30	1	17,975	0.01%
2022/08/19	0	0.00	1.3	83.27	83.10	-1.3	18,040	-0.01%
2022/08/18	0.3	81.20	0	82.60	83.00	0.3	18,263	0.00%
2022/08/17	1	82.31	11	83.06	82.70	-10	18,257	-0.05%
2022/08/16	2	82.30	3	82.10	82.30	-1	18,279	-0.01%
2022/08/15	3	80.67	4	80.08	80.50	-1	18,163	-0.01%
2022/08/12	3	79.67	2	79.75	78.60	1	18,131	0.01%
2022/08/11	2	79.60	2	79.95	79.00	0	18,111	0.00%
2022/08/10	14	77.80	5	79.40	79.30	9	18,135	0.05%
2022/08/09	5	76.36	7.2	76.43	77.50	-2.2	17,820	-0.01%
2022/08/08	2.2	73.09	0	0.00	73.90	2.2	17,699	0.01%
2022/08/05	6	72.15	5	72.08	72.00	1	17,868	0.01%
2022/08/04	4.2	72.44	2	76.50	72.00	2.2	17,561	0.01%
2022/08/03	2	80.00	2	80.40	79.90	0	17,371	0.00%
2022/07/27	1	81.70	1	80.80	82.00	0	17,969	0.00%
2022/07/26	1	80.80	0.1	80.70	80.60	0.9	17,962	0.01%
2022/07/25	15	83.95	15	82.86	82.00	0	18,124	0.00%
2022/07/21	10	81.68	10	82.50	82.70	0	18,378	0.00%
2022/07/20	7	82.71	8	83.03	82.00	-1	18,350	-0.01%
2022/07/19	3	79.97	2	80.50	79.30	1	18,343	0.01%
2022/07/15	2.1	78.79	5	78.40	78.10	-2.9	18,611	-0.02%
2022/07/14	11	73.75	15	77.19	78.00	-4	18,439	-0.02%
2022/07/13	6	73.75	6.1	74.53	72.80	-0.1	18,099	0.00%
2022/07/12	0.1	69.45	1	70.80	69.30	-0.9	17,954	-0.01%
2022/07/11	0	73.00	1.8	71.75	73.00	-1.8	17,971	-0.01%
2022/07/08	6.1	71.59	9	71.01	72.00	-2.9	17,874	-0.02%
2022/07/07	11	66.58	10	67.19	69.60	1	17,515	0.01%
2022/07/06	5	67.08	4	66.85	67.80	1	17,041	0.01%
2022/07/05	3	66.50	4	65.63	66.70	-1	16,886	-0.01%
2022/07/04	30	65.94	30	66.70	67.80	0	16,571	0.00%
2022/07/01	18.3	71.42	13	72.10	68.50	5.3	16,229	0.03%
2022/06/30	7.2	78.16	3	79.83	76.10	4.2	15,884	0.03%
2022/06/29	1	84.80	0	0.00	84.50	1	15,899	0.01%
2022/06/28	0	0.00	1	84.80	84.50	-1	15,979	-0.01%
2022/06/27	4	84.40	7	85.56	85.50	-3	16,184	-0.02%
2022/06/24	8	84.25	2	83.05	83.00	6	16,060	0.04%
2022/06/23	0.2	80.10	0	0.00	79.50	0.2	15,859	0.00%
2022/06/22	1.3	80.08	1	78.80	78.60	0.3	15,933	0.00%
2022/06/21	0	0.00	0.4	80.00	80.90	-0.4	15,950	0.00%
2022/06/20	3.2	79.55	2	79.80	78.00	1.2	16,223	0.01%
2022/06/17	4.2	80.55	4	80.48	79.70	0.2	16,427	0.00%
2022/06/16	11.7	86.34	2	88.40	83.10	9.7	16,176	0.06%
2022/06/15	4.2	89.24	6	88.68	87.60	-1.9	16,094	-0.01%
2022/06/14	12	89.88	9	89.60	91.00	3	15,995	0.02%
2022/06/13	24	93.28	19	93.24	93.70	5	15,559	0.03%
2022/06/10	23	90.27	43.7	89.44	92.90	-20.7	14,723	-0.14%
2022/06/09	3	82.73	15.4	83.76	84.50	-12.4	13,433	-0.09%
2022/06/08	12	80.90	0	0.00	79.80	12	13,093	0.09%
2022/06/07	0	0.00	7	80.13	80.30	-7	13,185	-0.05%
2022/06/02	1	81.40	0	0.00	81.10	1	13,452	0.01%
2022/06/01	3	81.93	2.3	82.23	81.00	0.7	13,610	0.01%
2022/05/31	0.3	80.80	0	0.00	81.30	0.3	13,574	0.00%
2022/05/30	2	80.40	1	80.90	80.90	1	13,569	0.01%
2022/05/27	1.2	77.20	1	77.00	77.60	0.2	13,579	0.00%
2022/05/26	8	77.44	0.7	78.63	76.10	7.3	13,660	0.05%
2022/05/25	0.1	80.10	0.3	80.18	79.80	-0.2	13,603	0.00%
2022/05/24	0.4	80.00	0	0.00	79.40	0.4	13,724	0.00%
2022/05/20	2	82.00	0	0.00	81.60	2	13,890	0.01%
2022/05/19	2	82.75	2.3	83.07	82.60	-0.3	14,125	0.00%
2022/05/18	3	88.50	3.3	87.25	85.40	-0.3	14,076	0.00%
2022/05/17	2.2	85.60	1	85.70	87.10	1.2	14,059	0.01%
2022/05/16	3	86.23	3	86.67	86.10	0	14,156	0.00%
2022/05/13	1	84.60	4	85.45	85.50	-3	14,000	-0.02%
2022/05/12	5	82.50	7	83.34	82.20	-2	13,723	-0.01%
2022/05/11	3	82.60	3	82.67	82.20	0	13,722	0.00%
2022/05/10	4	81.33	2.3	81.47	82.00	1.7	13,907	0.01%
2022/05/09	2	82.20	3	83.63	83.50	-1	13,933	-0.01%
2022/05/06	1.5	81.51	0	0.00	81.80	1.5	14,152	0.01%
2022/05/05	2	87.05	3	87.03	85.00	-1	14,313	-0.01%
2022/05/04	3	84.70	2	84.90	84.70	1	14,319	0.01%
2022/04/29	2	84.55	1	86.50	83.00	1	14,949	0.01%
2022/04/28	4	84.18	5	84.20	84.40	-1	15,188	-0.01%
2022/04/27	0	0.00	4	77.28	82.20	-4	15,409	-0.03%
2022/04/26	4	79.05	0	0.00	78.90	4	15,952	0.03%
2022/04/25	2.4	78.96	0	0.00	78.20	2.4	17,592	0.01%
2022/04/22	2	83.90	0	0.00	83.20	2	18,309	0.01%
2022/04/21	12	87.48	13	87.88	88.60	-1	18,150	-0.01%
2022/04/20	1	83.10	1	84.00	83.90	0	17,843	0.00%
2022/04/18	1.1	80.05	0	0.00	79.00	1.1	17,769	0.01%
2022/04/15	0	0.00	1	82.50	80.40	-1	17,699	-0.01%
2022/04/14	18	83.88	12	83.53	84.70	6	17,725	0.03%
2022/04/13	2	81.10	2	81.80	82.70	0	17,740	0.00%
2022/04/12	10	81.39	11	81.27	81.50	-1	17,866	-0.01%
2022/04/11	1	80.50	7	83.26	80.60	-6	18,185	-0.03%
2022/04/08	7.1	85.57	7	84.16	84.30	0.1	18,338	0.00%
2022/04/07	1	84.30	0	0.00	83.70	1	18,264	0.01%
2022/04/06	1.3	87.00	0	0.00	86.50	1.3	18,269	0.01%
2022/04/01	16	89.14	18	90.02	88.10	-2	18,349	-0.01%
2022/03/30	16	86.91	17	87.30	87.50	-1	19,497	-0.01%
2022/03/29	0	0.00	2.3	85.30	84.90	-2.3	19,574	-0.01%
2022/03/28	0	0.00	3	84.77	84.10	-3	19,911	-0.02%
2022/03/24	3.1	84.44	3	84.53	84.60	0.1	19,981	0.00%
2022/03/23	4	84.88	6	84.95	84.00	-2	19,952	-0.01%
2022/03/22	5.1	82.17	6	82.70	83.20	-0.9	19,614	0.00%
2022/03/18	1	79.30	6	79.33	80.20	-5	19,076	-0.03%
2022/03/17	1.2	74.62	2	76.05	78.00	-0.8	18,924	0.00%
2022/03/16	4.1	72.52	0	0.00	72.70	4.1	18,806	0.02%
2022/03/15	1	74.20	0	0.00	73.70	1	19,070	0.01%
2022/03/14	0	0.00	1.4	76.19	76.20	-1.4	19,058	-0.01%
2022/03/10	1	76.80	0	0.00	77.40	1	19,112	0.01%
2022/03/09	2	74.20	0.8	73.83	74.50	1.2	19,083	0.01%
2022/03/08	3.8	74.34	5	73.50	73.00	-1.2	19,352	-0.01%
2022/03/07	6	76.18	1.5	77.03	75.90	4.5	19,490	0.02%
2022/03/04	1	80.54	0.1	80.00	79.90	1	19,604	0.00%
2022/03/03	0	81.55	3	81.60	81.20	-3	19,587	-0.02%
2022/03/02	2.1	81.43	2	82.75	82.00	0.1	19,606	0.00%
2022/03/01	1	83.70	1	84.20	83.00	0	19,523	0.00%
2022/02/25	4	81.40	0.1	82.60	80.70	3.9	19,416	0.02%
2022/02/24	0	0.00	0.1	80.80	80.90	-0.1	19,268	0.00%
2022/02/23	1	81.50	0	0.00	82.60	1	19,255	0.01%
2022/02/22	3.4	80.15	1	79.10	79.10	2.4	19,533	0.01%
2022/02/21	2.3	82.62	0	0.00	81.50	2.3	19,734	0.01%
2022/02/18	0.3	82.27	0	0.00	82.30	0.3	19,605	0.00%
2022/02/17	4.2	82.80	3	82.60	81.70	1.2	19,788	0.01%
2022/02/16	5	82.08	3	82.53	82.20	2	20,081	0.01%
2022/02/11	1.1	81.25	1.2	81.08	80.50	-0.1	20,318	0.00%
2022/02/10	5.6	80.26	7	80.77	80.30	-1.4	20,465	-0.01%
2022/02/09	4	81.98	5	81.70	82.00	-1	20,238	0.00%
2022/02/08	7	80.97	7	81.70	82.30	0	20,134	0.00%
2022/02/07	7	78.20	2	78.05	79.20	5	20,136	0.02%
2022/01/26	15	75.18	40	75.21	75.30	-25	19,988	-0.13%
2022/01/25	19	76.45	8	76.51	74.60	11	20,253	0.05%
2022/01/24	13	78.94	13	79.62	78.40	0	19,943	0.00%
2022/01/21	22	80.62	4.2	80.05	79.80	17.9	19,748	0.09%
2022/01/20	8.5	85.41	4	85.05	84.20	4.5	19,449	0.02%
2022/01/19	34.2	85.04	36	85.27	88.50	-1.9	19,270	-0.01%
2022/01/18	103	84.73	113	84.95	86.50	-10	18,766	-0.05%	大買/大賣/
2022/01/17	32	80.29	40	80.33	81.90	-8	17,478	-0.05%
2022/01/13	4	74.00	1	73.50	73.40	3	17,029	0.02%
2022/01/12	1	73.10	2	72.95	73.10	-1	17,087	-0.01%
2022/01/11	0	0.00	0.7	72.90	73.00	-0.7	17,225	0.00%
2022/01/10	0.1	74.25	1	74.10	74.40	-0.9	17,230	-0.01%
2022/01/07	2	73.20	0	0.00	73.80	2	17,320	0.01%
2022/01/06	1	75.60	0	0.00	75.70	1	17,216	0.01%
2022/01/05	1.3	78.39	10	78.66	76.90	-8.7	17,223	-0.05%
2022/01/04	10.4	79.60	4.1	80.10	79.80	6.3	17,119	0.04%
2022/01/03	0	0.00	2.3	78.43	78.40	-2.3	17,047	-0.01%
2021/12/30	1	76.00	0	0.00	76.00	1	17,006	0.01%
2021/12/29	1	75.50	1	76.80	77.00	0	17,188	0.00%
2021/12/28	5	76.12	6	75.53	75.30	-1	17,376	-0.01%
2021/12/27	36.1	79.99	32	79.03	76.80	4.1	17,290	0.02%
2021/12/24	19	78.78	25	79.08	79.50	-6	16,521	-0.04%
2021/12/23	17	77.54	13.1	77.36	76.10	3.9	16,079	0.02%
2021/12/22	7	76.56	13.1	76.69	76.80	-6.1	16,097	-0.04%
2021/12/21	0	0.00	18.1	74.47	74.80	-18.1	16,350	-0.11%
2021/12/20	1	71.80	0	0.00	72.10	1	16,748	0.01%
2021/12/17	1	72.30	2	73.05	71.80	-1	17,353	-0.01%
2021/12/16	8	71.88	3	72.60	72.90	5	18,473	0.03%
2021/12/14	3	70.07	1	71.20	69.70	2	19,915	0.01%
2021/12/13	2	71.55	1	72.40	70.80	1	19,967	0.01%
2021/12/10	2	71.90	1	72.70	71.80	1	20,003	0.00%
2021/12/09	2	72.40	3.1	73.90	71.80	-1.1	20,153	-0.01%
2021/12/08	2.1	71.90	3	72.00	71.70	-0.9	20,243	0.00%
2021/12/07	2.1	71.51	0	0.00	71.40	2.1	20,510	0.01%
2021/12/06	4	71.98	1	72.20	71.50	3	20,847	0.01%
2021/12/03	3	73.73	0	0.00	73.10	3	21,083	0.01%
2021/12/02	6	74.52	4	74.83	73.40	2	21,248	0.01%
2021/12/01	2.1	74.24	17.1	74.44	74.80	-15.1	21,001	-0.07%
2021/11/30	6.3	72.13	3	73.70	71.90	3.3	20,871	0.02%
2021/11/29	0.1	67.87	12	69.88	70.20	-11.9	20,898	-0.06%
2021/11/26	2.1	69.72	11	69.90	68.60	-8.9	21,168	-0.04%
2021/11/25	1	70.90	3	71.10	70.60	-2	21,544	-0.01%
2021/11/24	3	70.60	0	0.00	71.70	3	21,825	0.01%
2021/11/23	2	70.75	4	70.40	69.50	-2	22,059	-0.01%
2021/11/22	1	71.50	0	0.00	71.20	1	22,250	0.00%
2021/11/19	5	72.40	1	74.02	72.00	4	22,468	0.02%
2021/11/18	15.1	77.27	5.2	75.72	74.30	9.9	22,692	0.04%
2021/11/17	3	76.43	1	75.00	76.60	2	22,937	0.01%
2021/11/16	4	75.83	0	0.00	76.10	4	23,234	0.02%
2021/11/15	10.4	75.67	11	75.93	77.10	-0.6	23,129	0.00%
2021/11/12	11.1	73.17	9	72.77	72.90	2.1	22,814	0.01%
2021/11/11	3	70.37	2	70.80	70.30	1	22,494	0.00%
2021/11/10	2	69.90	2	69.50	69.30	0	22,421	0.00%
2021/11/09	3	71.70	4	71.60	71.40	-1	22,333	0.00%
2021/11/08	0	0.00	1	70.50	68.90	-1	22,056	0.00%
2021/11/05	2	70.20	0	0.00	69.80	2	22,045	0.01%
2021/11/04	3	71.17	6	71.22	70.50	-3	21,995	-0.01%
2021/11/03	2	68.00	2	69.25	69.20	0	21,721	0.00%
2021/11/02	2	68.70	5	68.84	68.70	-3	21,595	-0.01%
2021/11/01	2	66.15	0	0.00	66.80	2	21,179	0.01%
2021/10/29	1	67.00	21	66.79	66.40	-20	21,456	-0.09%
2021/10/28	0	0.00	10	66.50	66.10	-10	21,356	-0.05%
2021/10/27	1	65.70	4	65.60	66.50	-3	21,276	-0.01%
2021/10/26	17	68.56	15	66.30	66.10	2	21,051	0.01%
2021/10/25	25	66.76	26	67.07	67.60	-1	20,900	0.00%
2021/10/22	12	68.38	14.6	68.88	69.50	-2.6	20,581	-0.01%
2021/10/21	16	65.60	3	66.23	65.40	13	20,217	0.06%
2021/10/20	16	66.18	2	65.30	65.60	14	20,230	0.07%
2021/10/19	4	66.63	9	66.18	65.20	-5	20,243	-0.02%
2021/10/18	5	64.64	1	64.20	64.00	4	20,262	0.02%
2021/10/15	0	0.00	2	65.85	65.40	-2	20,318	-0.01%
2021/10/14	3	64.63	1	64.30	63.60	2	20,393	0.01%
2021/10/13	1	64.90	6	64.33	63.50	-5	20,486	-0.02%
2021/10/12	0	0.00	0.1	66.60	66.50	-0.1	20,602	0.00%
2021/10/08	2.1	67.78	6	68.57	67.20	-3.9	20,877	-0.02%
2021/10/07	5	66.00	6	65.83	66.20	-1	20,748	0.00%
2021/10/06	1	64.50	8	64.68	61.90	-7	20,929	-0.03%
2021/10/05	3	65.13	3	62.63	65.30	0	21,158	0.00%
2021/10/04	2	62.35	0	0.00	61.10	2	21,377	0.01%
2021/10/01	5	63.68	0	0.00	62.00	5	21,852	0.02%
2021/09/30	0	0.00	3	65.10	65.00	-3	22,125	-0.01%
2021/09/29	14.6	65.56	2	65.95	64.40	12.6	22,091	0.06%
2021/09/28	15	66.70	51	66.35	68.30	-36	21,963	-0.16%
2021/09/27	9	68.00	3	68.37	67.80	6	21,377	0.03%
2021/09/24	8	75.68	2	75.90	73.20	6	20,841	0.03%
2021/09/23	38	76.28	29.9	76.20	75.20	8.2	20,504	0.04%
2021/09/22	12	72.28	3	72.33	74.00	9	19,655	0.05%
2021/09/17	7	71.59	23	72.60	74.00	-16	19,780	-0.08%
2021/09/16	4	68.00	4	67.55	68.10	0	19,538	0.00%
2021/09/15	2	67.95	0	0.00	67.90	2	20,570	0.01%
2021/09/14	2	67.00	3.1	66.49	67.10	-1.1	21,067	-0.01%
2021/09/13	4.1	67.63	6	67.70	66.80	-1.9	21,772	-0.01%
2021/09/10	12	70.54	7.1	71.07	71.40	4.9	22,090	0.02%
2021/09/09	1	66.30	2	66.60	69.00	-1	22,192	0.00%
2021/09/08	1.1	64.27	0	0.00	63.40	1.1	21,866	0.01%
2021/09/06	1	72.00	0.2	72.30	71.00	0.8	21,739	0.00%
2021/09/03	1.1	72.69	1	71.80	72.80	0.1	22,282	0.00%
2021/09/02	4.1	74.48	6	73.28	71.80	-1.9	22,925	-0.01%
2021/09/01	3	72.60	5	72.44	73.90	-2	22,892	-0.01%
2021/08/31	6	71.97	3.1	72.33	73.50	3	22,774	0.01%
2021/08/30	1.1	69.42	0	0.00	70.20	1.1	22,515	0.00%
2021/08/27	9	68.83	20	67.63	67.00	-11	22,888	-0.05%
2021/08/26	41	72.73	32	71.61	71.00	9	22,684	0.04%
2021/08/25	55	72.64	11	72.77	73.60	44	22,699	0.19%
2021/08/24	8	69.94	6	71.25	71.90	2	22,793	0.01%
2021/08/23	5	68.12	4	69.05	68.40	1	22,466	0.00%
2021/08/20	4	65.70	5	67.90	68.30	-1	21,927	0.00%
2021/08/19	2	63.65	1	62.50	62.10	1	21,540	0.00%
2021/08/18	1	63.90	10	58.80	64.20	-9	21,563	-0.04%
2021/08/17	3	59.50	0	0.00	58.40	3	21,806	0.01%
2021/08/16	1	61.80	0	0.00	61.80	1	21,904	0.00%
2021/08/13	2	64.00	0	0.00	63.00	2	22,091	0.01%
2021/08/12	0	0.00	1	66.50	66.70	-1	22,137	0.00%
2021/08/11	4	66.45	1	68.10	66.70	3	22,430	0.01%
2021/08/09	0	0.00	1	71.10	69.80	-1	23,158	0.00%
2021/08/06	0	0.00	2	70.80	72.00	-2	23,356	-0.01%
2021/08/05	5	72.34	2	71.90	71.60	3	23,597	0.01%
2021/08/04	14	74.80	7	74.60	72.90	7	23,730	0.03%
2021/08/03	0	0.00	1	72.80	72.80	-1	23,608	0.00%
2021/07/30	1	72.70	0	0.00	71.50	1	23,555	0.00%
2021/07/29	2	73.95	1	72.50	72.50	1	23,566	0.00%
2021/07/28	0	0.00	8	70.59	72.20	-8	23,539	-0.03%
2021/07/27	2.9	72.84	8	73.00	73.00	-5.2	23,608	-0.02%
2021/07/26	1	75.50	0	0.00	75.80	1	23,587	0.00%
2021/07/23	0	0.00	1	73.70	73.70	-1	23,536	0.00%
2021/07/22	0	0.00	3	76.10	75.60	-3	23,612	-0.01%
2021/07/21	13	75.64	10	74.50	74.00	3	23,653	0.01%
2021/07/20	0	0.00	8	74.20	74.90	-8	23,966	-0.03%
2021/07/19	1	75.50	1	76.20	75.50	0	24,015	0.00%
2021/07/16	10	76.64	0	0.00	77.40	10	23,986	0.04%
2021/07/15	1	77.90	5	77.62	77.90	-4	23,945	-0.02%
2021/07/14	3	79.63	2	80.35	80.10	1	23,673	0.00%
2021/07/13	15	81.48	19	80.16	79.50	-4	23,558	-0.02%
2021/07/12	9	80.12	2	81.80	80.00	7	23,234	0.03%
2021/07/09	7	77.81	5	77.82	77.10	2	22,821	0.01%
2021/07/08	6	76.23	10.1	76.83	77.90	-4.1	22,565	-0.02%
2021/07/07	16	73.41	14.1	73.56	71.50	1.9	22,038	0.01%
2021/07/06	5	69.60	1	69.90	70.50	4	21,536	0.02%
2021/07/05	1	69.30	3	69.60	69.00	-2	21,469	-0.01%
2021/07/01	0	0.00	1	67.00	66.90	-1	21,323	0.00%
2021/06/30	2	67.10	1	67.70	66.90	1	21,245	0.00%
2021/06/29	2	68.80	3	67.37	68.60	-1	21,157	0.00%
2021/06/28	18	68.62	9	69.08	68.50	9	20,979	0.04%
2021/06/25	19	69.66	17.2	68.96	67.50	1.9	20,524	0.01%
2021/06/24	9.1	65.97	7	66.53	66.60	2.1	19,750	0.01%
2021/06/23	2	63.15	48	64.98	67.30	-46	18,688	-0.25%
2021/06/22	14.2	63.20	8	62.46	61.20	6.2	18,167	0.03%
2021/06/21	6.1	61.38	7.1	61.69	62.20	-1	17,304	-0.01%
2021/06/18	3	59.87	3	60.73	58.20	0	16,717	0.00%
2021/06/17	1.1	59.07	1	59.00	59.30	0.1	16,341	0.00%
2021/06/16	1	59.20	3	59.23	58.90	-2	16,350	-0.01%
2021/06/15	2	59.45	1	59.50	59.60	1	16,266	0.01%
2021/06/11	7	59.24	16	59.18	58.70	-9	16,170	-0.06%
2021/06/10	10	59.92	18	59.54	61.50	-8	15,582	-0.05%
2021/06/09	5	57.94	9	57.97	57.00	-4	14,780	-0.03%
2021/06/08	3	57.60	6	57.80	58.00	-3	14,714	-0.02%
2021/06/07	10	57.16	4	56.58	57.10	6	14,632	0.04%
2021/06/04	5	57.72	54	57.87	55.60	-49	14,561	-0.34%
2021/06/03	5	57.36	5	57.46	57.60	0	14,382	0.00%
2021/06/02	2	57.30	3	57.40	57.40	-1	15,129	-0.01%
2021/06/01	3	57.00	17.1	57.02	57.10	-14.1	15,199	-0.09%
2021/05/31	11	54.95	4.3	53.77	55.20	6.7	15,227	0.04%
2021/05/28	26	53.05	0	0.00	53.10	26	15,469	0.17%
2021/05/27	0	0.00	1	52.00	52.50	-1	15,987	-0.01%
2021/05/26	3	53.73	1.1	53.40	53.10	2	16,018	0.01%
2021/05/25	2	53.75	7.2	54.66	53.70	-5.2	16,292	-0.03%
2021/05/24	0	0.00	1	52.20	52.40	-1	16,165	-0.01%
2021/05/21	2	50.75	5.1	51.76	51.00	-3.1	16,101	-0.02%
2021/05/20	1	50.10	1	50.80	49.15	0	16,063	0.00%
2021/05/19	2	50.65	3	50.38	50.80	-1	16,355	-0.01%
2021/05/18	15	49.96	13	49.92	50.50	2	16,269	0.01%
2021/05/17	2	46.88	7	46.76	48.25	-5	16,002	-0.03%
2021/05/14	2	46.60	2	45.40	45.90	0	15,709	0.00%
2021/05/13	7	41.60	56	43.30	43.85	-49	15,454	-0.32%
2021/05/12	77	42.28	7	43.34	41.85	70	15,261	0.46%
2021/05/11	24.1	46.59	6	45.95	46.50	18.1	15,083	0.12%
2021/05/10	0	0.00	5	50.90	51.00	-5	14,954	-0.03%
2021/05/07	0.2	49.50	0	0.00	50.00	0.2	15,094	0.00%
2021/05/06	4	48.80	4	49.38	48.60	0	15,325	0.00%
2021/05/05	0.1	49.50	0	0.00	49.45	0.1	15,640	0.00%
2021/05/04	11	50.73	0	0.00	48.60	11	15,717	0.07%
2021/05/03	4	53.00	0	0.00	52.40	4	15,715	0.03%
2021/04/28	1	54.50	0	0.00	54.40	1	15,954	0.01%
2021/04/27	1	55.10	6	55.55	55.20	-5	16,104	-0.03%
2021/04/26	0	0.00	40	58.00	57.60	-40	16,107	-0.25%
2021/04/23	36	56.36	6	56.43	56.80	30	16,313	0.18%
2021/04/22	3	54.73	100	55.04	54.50	-97	17,306	-0.56%
2021/04/21	13	56.42	6	56.60	55.80	7	18,548	0.04%
2021/04/20	1	55.60	2	55.80	55.60	-1	18,986	-0.01%
2021/04/19	1	55.10	3	55.00	55.00	-2	19,073	-0.01%
2021/04/16	1	53.90	2	54.70	54.50	-1	19,226	-0.01%
2021/04/15	3	53.30	3	53.20	53.30	0	19,540	0.00%
2021/04/14	10	51.39	3	52.13	52.10	7	20,165	0.03%
2021/04/13	6	53.72	0	0.00	53.30	6	20,424	0.03%
2021/04/09	13	55.65	0	0.00	55.60	13	20,790	0.06%
2021/04/08	10	55.90	1	56.10	56.30	9	20,714	0.04%
2021/04/07	20	55.35	0.2	55.10	55.20	19.8	20,671	0.10%
2021/04/06	0	55.20	0	0.00	55.00	0	20,774	0.00%
2021/04/01	52	56.45	0	0.00	55.10	52	20,871	0.25%
2021/03/31	0	0.00	1	55.70	56.20	-1	20,914	0.00%
2021/03/29	0.1	55.00	0	0.00	54.70	0.1	21,165	0.00%
2021/03/26	2	54.70	70	54.74	55.00	-68	21,781	-0.31%
2021/03/25	1	55.20	0	0.00	54.90	1	22,481	0.00%
2021/03/24	1	54.70	1	55.00	55.80	0	23,017	0.00%
2021/03/23	2	55.60	1	56.00	55.20	1	24,177	0.00%
2021/03/22	2	54.20	0	0.00	54.50	2	25,564	0.01%
2021/03/19	2	54.50	0	0.00	54.90	2	26,379	0.01%
2021/03/18	0	0.00	5	55.50	55.40	-5	26,682	-0.02%
2021/03/17	2	55.30	1	55.00	55.20	1	26,843	0.00%
2021/03/16	2	55.85	1	56.30	56.00	1	26,959	0.00%
2021/03/15	1	56.30	0	0.00	56.60	1	27,473	0.00%
2021/03/12	10	57.80	1	57.20	56.80	9	28,315	0.03%
2021/03/11	8	56.27	0	56.00	57.20	8	28,314	0.03%
2021/03/09	22.1	56.53	5	57.38	56.10	17.1	28,478	0.06%
2021/03/08	6.1	58.27	51	59.12	58.50	-44.9	28,130	-0.16%
2021/03/05	19	55.59	5	56.88	57.40	14	27,418	0.05%
2021/03/04	34	55.69	5	56.44	55.20	29	27,432	0.11%
2021/03/03	21	55.94	12	55.68	56.00	9	27,244	0.03%
2021/03/02	25	55.56	6	56.92	56.90	19	27,361	0.07%
2021/02/26	3	54.60	2	55.00	54.20	1	27,598	0.00%
2021/02/25	16	56.51	51	57.02	55.90	-35	28,817	-0.12%
2021/02/24	0	0.00	6	55.50	56.20	-6	28,672	-0.02%
2021/02/23	12	54.40	0	0.00	54.60	12	28,567	0.04%
2021/02/22	11	55.03	41	55.05	55.30	-30	29,133	-0.10%
2021/02/19	1	57.00	4	56.25	55.20	-3	29,472	-0.01%
2021/02/18	1	54.90	2.1	54.91	54.70	-1.1	29,370	0.00%
2021/02/17	16	54.13	1	55.10	55.10	15	29,266	0.05%
2021/02/05	1	52.30	4	52.95	52.40	-3	29,022	-0.01%
2021/02/04	2	52.50	0	0.00	52.60	2	29,098	0.01%
2021/02/03	41	52.40	15	52.22	51.80	26	29,153	0.09%
2021/02/02	30	51.90	0	0.00	52.30	30	29,241	0.10%
2021/02/01	2	51.30	0	0.00	51.70	2	29,392	0.01%
2021/01/29	3	52.90	1	54.20	52.10	2	29,399	0.01%
2021/01/28	11	54.59	5	54.58	54.00	6	29,365	0.02%
2021/01/27	14.1	54.45	61	54.50	54.30	-46.9	29,304	-0.16%
2021/01/26	10	53.10	0	0.00	52.60	10	29,082	0.03%
2021/01/25	11	51.75	5.2	52.21	52.10	5.8	29,081	0.02%
2021/01/22	7	52.31	1	52.60	53.30	6	29,043	0.02%
2021/01/21	40	52.07	10.3	51.80	51.90	29.7	29,111	0.10%
2021/01/20	6	52.47	3	53.43	51.80	3	29,221	0.01%
2021/01/19	5	55.40	26	54.55	54.90	-21	29,169	-0.07%
2021/01/18	33	57.39	10	58.99	56.00	23	29,279	0.08%
2021/01/15	50	59.49	42	58.50	57.20	8	28,862	0.03%
2021/01/14	5.2	59.00	19	57.42	58.60	-13.8	28,001	-0.05%
2021/01/13	2	53.85	89	55.18	55.80	-87	27,286	-0.32%
2021/01/12	8	51.50	0	0.00	51.90	8	27,793	0.03%
2021/01/11	16	51.41	0	0.00	51.30	16	29,346	0.05%
2021/01/08	8	54.66	3	55.03	52.80	5	29,446	0.02%
2021/01/07	19	55.45	28	55.97	54.80	-9	29,322	-0.03%
2021/01/06	12	53.72	32	53.32	54.40	-20	28,939	-0.07%
2021/01/05	57	52.32	4	52.90	52.90	53	28,551	0.19%
2021/01/04	20	52.05	0	0.00	51.90	20	28,438	0.07%
2020/12/31	0	0.00	20	50.30	50.50	-20	28,400	-0.07%
2020/12/29	28	50.19	0	0.00	50.30	28	28,854	0.10%
2020/12/28	10	50.48	3	50.40	50.60	7	28,837	0.02%
2020/12/25	2	50.85	5	51.14	50.90	-3	28,916	-0.01%
2020/12/24	11	51.59	0	0.00	51.80	11	29,015	0.04%
2020/12/23	7	52.16	16	52.29	51.70	-9	29,190	-0.03%
2020/12/22	12	54.84	14	55.18	51.50	-2	29,768	-0.01%
2020/12/21	25	57.75	13	57.03	56.70	12	29,556	0.04%
2020/12/18	16	56.73	38	56.11	56.20	-22	29,020	-0.08%
2020/12/17	62	56.46	56	56.29	55.30	6	28,672	0.02%
2020/12/16	29	54.84	81	55.22	56.30	-52	27,633	-0.19%
2020/12/15	70	52.84	14	53.16	51.70	56	26,277	0.21%
2020/12/14	10	52.49	13	52.52	52.30	-3	25,856	-0.01%
2020/12/11	4	50.43	5	51.26	51.30	-1	25,771	0.00%
2020/12/10	8	50.83	2	50.80	50.30	6	25,930	0.02%
2020/12/09	6	53.07	6	53.20	52.00	0	25,920	0.00%
2020/12/08	22	52.51	53	52.37	52.20	-31	25,644	-0.12%
2020/12/07	3	50.77	3	50.20	50.10	0	25,214	0.00%
2020/12/04	5	50.06	0	0.00	49.50	5	25,529	0.02%
2020/12/03	10	50.00	4	49.85	50.80	6	25,769	0.02%
2020/12/01	4	50.55	1	50.60	50.50	3	26,385	0.01%
2020/11/30	3	52.27	31	52.04	51.60	-28	26,717	-0.10%
2020/11/27	3	51.10	6	51.33	51.80	-3	27,004	-0.01%
2020/11/26	28	50.93	14	50.76	50.50	14	27,466	0.05%
2020/11/25	42	51.89	19	51.63	50.20	23	27,248	0.08%
2020/11/24	10	50.99	22	51.34	51.30	-12	27,467	-0.04%
2020/11/20	1	48.05	14	48.16	47.95	-13	27,737	-0.05%
2020/11/19	18	48.33	16	48.38	47.60	2	28,676	0.01%
2020/11/18	30	46.93	16	47.15	47.45	14	30,627	0.05%
2020/11/17	8	45.68	4	45.50	45.45	4	31,153	0.01%
2020/11/16	1	44.20	0	0.00	44.35	1	32,848	0.00%
2020/11/13	0	0.00	3	44.05	44.10	-3	34,025	-0.01%
2020/11/12	1	44.55	0	0.00	44.45	1	35,252	0.00%
2020/11/11	2	43.83	8	43.73	43.65	-6	36,177	-0.02%
2020/11/10	2	44.00	1	45.40	44.00	1	38,066	0.00%
2020/11/09	32	44.60	42	43.99	44.90	-10	41,214	-0.02%
2020/11/05	1	44.95	1	45.00	44.40	0	43,410	0.00%
2020/11/04	2	45.00	0	0.00	45.15	2	44,703	0.00%
2020/11/03	5	44.85	0	44.50	44.85	5	45,064	0.01%
2020/11/02	3	43.00	3	43.75	43.20	0	45,504	0.00%
2020/10/29	1	44.45	2	43.98	44.95	-1	46,758	0.00%
2020/10/28	2	44.68	1	44.90	44.55	1	46,990	0.00%
2020/10/27	1	45.80	1	46.10	45.80	0	47,118	0.00%
2020/10/26	2	46.65	20	46.45	46.10	-18	47,493	-0.04%
2020/10/23	28	48.17	65	47.58	47.60	-37	48,034	-0.08%
2020/10/22	5	48.66	4	48.69	48.05	1	48,619	0.00%
2020/10/21	21	50.55	15	49.80	48.95	6	49,101	0.01%
2020/10/20	16	50.65	14	50.78	51.20	2	49,549	0.00%
2020/10/19	45	49.73	77	50.19	50.90	-32	49,388	-0.06%
2020/10/16	8	47.01	13	46.76	46.35	-5	48,913	-0.01%
2020/10/15	20	46.40	3	46.82	45.95	17	49,896	0.03%
2020/10/14	27	47.13	13	46.88	47.35	14	51,513	0.03%
2020/10/13	1	45.55	1	45.05	45.40	0	53,410	0.00%
2020/10/12	1	45.55	1	45.70	45.40	0	54,813	0.00%
2020/10/08	60	46.59	3	45.97	46.20	57	56,601	0.10%
2020/10/07	5	46.13	2	46.78	45.85	3	57,105	0.01%
2020/10/06	2	46.43	1	46.10	46.55	1	58,423	0.00%
2020/10/05	3	45.02	4	45.00	45.35	-1	58,930	0.00%
2020/09/30	6	44.19	2	44.75	44.60	4	59,080	0.01%
2020/09/29	6	44.87	7	45.09	45.35	-1	59,132	0.00%
2020/09/28	3	44.83	5	44.40	44.50	-2	59,409	0.00%
2020/09/25	29	44.99	27	44.47	43.95	2	60,014	0.00%
2020/09/24	8	47.18	53	46.95	47.00	-45	60,188	-0.07%
2020/09/23	3	46.43	0	0.00	46.30	3	59,961	0.01%
2020/09/22	7	47.89	14	47.44	47.30	-7	60,325	-0.01%
2020/09/21	1	48.55	1	48.85	48.20	0	61,168	0.00%
2020/09/18	1	48.80	8	49.04	49.40	-7	61,286	-0.01%
2020/09/17	13	48.33	6	49.13	48.50	7	61,454	0.01%
2020/09/16	22	49.67	7	49.94	49.25	15	61,484	0.02%
2020/09/15	11	49.65	5	49.47	49.15	6	61,668	0.01%
2020/09/14	5	49.88	3	50.00	49.60	2	61,621	0.00%
2020/09/11	2	49.80	2	49.88	48.85	0	62,002	0.00%
2020/09/10	3	49.87	2	49.88	49.70	1	63,001	0.00%
2020/09/09	3	51.17	3	51.00	50.70	0	63,631	0.00%
2020/09/08	5	51.30	4	51.25	50.60	1	63,687	0.00%
2020/09/07	11	52.75	7	52.73	51.80	4	63,840	0.01%
2020/09/04	3	53.17	6	54.25	54.80	-3	63,910	0.00%
2020/09/03	7	54.83	2	54.90	53.90	5	64,048	0.01%
2020/09/02	9	53.60	11	53.59	53.80	-2	64,353	0.00%
2020/09/01	4	53.70	12	52.38	53.10	-8	64,129	-0.01%
2020/08/31	13	51.55	17	52.10	51.40	-4	63,696	-0.01%
2020/08/28	30	53.02	15	52.32	51.80	15	63,696	0.02%
2020/08/27	17	54.02	25	54.53	55.10	-8	63,450	-0.01%
2020/08/26	38	54.81	41	55.08	53.90	-3	63,286	0.00%
2020/08/25	29	54.55	38	55.01	54.00	-9	62,944	-0.01%
2020/08/24	61	58.32	50	57.78	55.20	11	62,792	0.02%
2020/08/21	17	55.94	40	56.46	57.40	-23	61,011	-0.04%
2020/08/20	78	55.32	46	55.58	52.20	32	62,227	0.05%
2020/08/19	51	56.61	95	56.98	56.60	-44	61,656	-0.07%
2020/08/18	13	54.74	24	54.64	56.20	-11	61,108	-0.02%
2020/08/17	14	53.50	21	53.61	53.10	-7	60,793	-0.01%
2020/08/14	53	52.19	91	53.26	53.10	-38	60,487	-0.06%
2020/08/13	130	50.57	133	50.79	52.20	-3	58,936	-0.01%	大買/大賣/
2020/08/12	33	46.29	101	45.92	48.20	-68	56,215	-0.12%	大賣/
2020/08/11	19	43.83	4	43.94	43.85	15	55,202	0.03%
2020/08/10	27	44.58	78	44.51	43.60	-51	55,347	-0.09%
2020/08/07	10	42.24	61	42.38	42.10	-51	54,708	-0.09%
2020/08/06	93	42.00	11	41.94	41.40	82	55,555	0.15%
2020/08/05	62	41.67	58	42.50	42.70	4	55,729	0.01%
2020/08/04	12	40.86	4	40.45	40.35	8	55,561	0.01%
2020/08/03	21	40.90	12	40.64	41.20	9	55,548	0.02%
2020/07/31	7	40.65	4	40.65	40.30	3	55,641	0.01%
2020/07/30	5	40.76	3	40.70	40.80	2	56,159	0.00%
2020/07/29	20	41.26	8	41.25	40.55	12	56,588	0.02%
2020/07/28	3	42.68	4	41.80	42.50	-1	56,594	0.00%
2020/07/27	14	43.02	11	43.27	42.15	3	56,788	0.01%
2020/07/24	15	42.66	9	42.41	41.55	6	56,984	0.01%
2020/07/23	11	43.33	16	43.39	43.75	-5	57,673	-0.01%
2020/07/22	36	42.68	50	42.63	42.30	-14	58,198	-0.02%
2020/07/21	22	42.08	21	42.16	41.80	1	57,408	0.00%
2020/07/20	20	39.72	31	39.62	41.90	-11	57,098	-0.02%
2020/07/17	27	39.39	117	38.85	38.10	-90	56,222	-0.16%	大賣/
2020/07/16	40	37.94	62	38.23	38.80	-22	54,977	-0.04%
2020/07/15	39	36.74	37	37.20	36.55	2	54,307	0.00%
2020/07/14	24	35.85	2	35.95	35.65	22	54,106	0.04%
2020/07/13	69	35.57	31	36.30	36.50	38	54,451	0.07%
2020/07/10	23	34.31	25	33.88	33.90	-2	54,216	0.00%
2020/07/09	14	33.86	2	34.30	33.65	12	54,678	0.02%
2020/07/08	2	33.78	9	33.96	34.20	-7	55,282	-0.01%
2020/07/07	5	34.06	4	34.19	33.70	1	55,943	0.00%
2020/07/06	11	35.84	61	35.57	35.15	-50	56,323	-0.09%
2020/07/03	25	34.55	6	34.44	34.50	19	56,313	0.03%
2020/07/02	3	33.47	11.1	33.20	33.20	-8.1	55,775	-0.01%
2020/07/01	63	33.70	21	33.79	33.40	42	56,138	0.07%
2020/06/30	11	33.93	8	34.39	33.60	3	57,055	0.01%
2020/06/29	1	31.65	1	31.95	32.10	0	57,793	0.00%
2020/06/24	3	31.53	4	31.81	32.00	-1	59,076	0.00%
2020/06/23	2	31.75	6	31.58	31.65	-4	60,318	-0.01%
2020/06/22	9	32.39	2	32.65	32.05	7	60,822	0.01%
2020/06/19	1	33.25	18	33.47	33.30	-17	61,315	-0.03%
2020/06/18	5	33.21	5	33.17	33.15	0	61,646	0.00%
2020/06/17	52	33.77	29	33.64	33.20	23	61,513	0.04%
2020/06/16	3	33.52	20	33.74	34.25	-17	61,513	-0.03%
2020/06/15	8	31.53	25	31.41	31.15	-17	61,691	-0.03%
2020/06/12	12	32.59	8	32.59	32.45	4	63,144	0.01%
2020/06/11	10	33.68	24	33.09	33.75	-14	64,561	-0.02%
2020/06/10	28	33.30	3	33.25	33.10	25	65,914	0.04%
2020/06/09	27	34.14	13	34.61	33.90	14	67,752	0.02%
2020/06/08	5	34.18	55	34.95	33.95	-50	68,454	-0.07%
2020/06/05	29	35.25	16	35.05	35.00	13	70,044	0.02%
2020/06/04	36	35.43	2	35.40	35.00	34	71,378	0.05%
2020/06/03	145	35.31	109	34.94	35.25	36	72,543	0.05%	大買/大賣/
2020/06/02	12	36.53	13	36.75	36.10	-1	73,155	0.00%
2020/06/01	26	37.59	26	37.41	37.80	0	73,512	0.00%
2020/05/29	41	37.53	33	37.20	37.25	8	74,101	0.01%
2020/05/28	22	37.01	18	37.63	37.00	4	74,253	0.01%
2020/05/27	52	38.30	44	38.74	36.90	8	73,667	0.01%
2020/05/26	16	35.83	25	35.39	36.45	-9	71,644	-0.01%
2020/05/25	8	32.34	5	32.80	33.15	3	70,485	0.00%
2020/05/22	9	33.75	7	34.00	33.35	2	69,924	0.00%
2020/05/21	3	33.62	9	33.74	33.65	-6	69,183	-0.01%
2020/05/20	8	33.04	3	33.23	32.70	5	68,662	0.01%
2020/05/19	0	0.00	12	33.22	33.50	-12	68,360	-0.02%
2020/05/18	18	33.04	10	33.01	32.30	8	67,883	0.01%
2020/05/15	17	33.57	23	33.39	34.10	-6	67,270	-0.01%
2020/05/14	12	33.10	18	33.10	32.55	-6	66,571	-0.01%
2020/05/13	38	34.04	12	34.54	33.60	26	66,131	0.04%
2020/05/12	0	0.00	12	33.96	34.50	-12	65,016	-0.02%
2020/05/11	21	34.20	32	34.38	33.25	-11	64,952	-0.02%
2020/05/08	5	33.42	5	33.27	33.20	0	64,286	0.00%
2020/05/07	0	0.00	19	32.67	33.50	-19	64,040	-0.03%
2020/05/06	17	32.02	6	32.20	32.15	11	63,725	0.02%
2020/05/05	30	33.91	17	33.65	33.00	13	63,131	0.02%
2020/05/04	8	33.42	7	33.84	34.05	1	62,617	0.00%
2020/04/30	11	32.82	25	33.12	33.05	-14	62,094	-0.02%
2020/04/29	11	32.19	12	32.52	32.10	-1	61,518	0.00%
2020/04/28	64	31.88	20	32.14	31.25	44	60,935	0.07%
2020/04/27	16	29.89	18	29.88	31.50	-2	59,408	0.00%
2020/04/24	2	28.48	3	28.48	28.65	-1	58,034	0.00%
2020/04/23	3	28.15	12	28.50	28.50	-9	57,913	-0.02%
2020/04/22	2	27.35	9	27.83	28.35	-7	57,177	-0.01%
2020/04/21	15	26.97	11	27.71	27.05	4	56,362	0.01%
2020/04/20	4	27.85	5	28.30	27.70	-1	55,798	0.00%
2020/04/17	10	28.47	12	28.66	27.80	-2	55,711	0.00%
2020/04/16	9	28.34	11	28.26	28.60	-2	54,579	0.00%
2020/04/15	9	28.24	1	28.55	27.80	8	54,265	0.01%
2020/04/14	31	27.63	32	28.43	28.75	-1	53,103	0.00%
2020/04/13	1	26.75	0	0.00	26.80	1	52,502	0.00%
2020/04/10	18	26.23	19	26.50	26.40	-1	52,164	0.00%
2020/04/09	18	27.14	19	26.59	25.35	-1	51,436	0.00%
2020/04/08	18	27.00	2	27.05	26.50	16	50,729	0.03%
2020/04/07	6	28.67	2	29.00	28.35	4	49,950	0.01%
2020/04/06	2	25.93	3	26.43	26.90	-1	50,020	0.00%
2020/04/01	30	24.87	28	24.84	25.15	2	49,877	0.00%
2020/03/31	5	24.01	5	24.79	24.25	0	48,514	0.00%
2020/03/30	10	23.18	112	23.11	23.60	-102	46,687	-0.22%	大賣/鉅額交易
2020/03/27	7	22.36	12	22.08	23.10	-5	45,112	-0.01%
2020/03/26	7	20.64	5	20.72	21.00	2	43,532	0.00%
2020/03/25	11	19.91	34	20.09	20.20	-23	42,629	-0.05%
2020/03/24	6	18.80	10	18.55	18.85	-4	41,664	-0.01%
2020/03/23	7	16.96	22	17.09	17.75	-15	41,110	-0.04%
2020/03/20	1	18.20	7	18.16	18.00	-6	40,715	-0.01%
2020/03/19	222	17.24	26	17.71	17.20	196	39,451	0.50%	大買/鉅額交易
2020/03/18	42	20.21	4	19.03	19.10	38	38,401	0.10%
2020/03/17	44	20.76	38	20.63	20.05	6	36,538	0.02%
2020/03/16	26	21.01	31	20.82	19.80	-5	34,930	-0.01%
2020/03/13	48	19.73	65	20.02	21.85	-17	33,077	-0.05%
2020/03/12	17	20.57	10	20.40	19.90	7	30,903	0.02%
2020/03/11	52	21.76	53	22.01	22.10	-1	29,944	0.00%
2020/03/10	9	19.64	12	20.02	20.50	-3	27,942	-0.01%
2020/03/09	18	20.62	34	19.87	18.65	-16	26,321	-0.06%
2020/03/06	15	19.36	76	19.03	20.10	-61	24,818	-0.25%
2020/03/05	26	18.10	45	18.47	18.50	-19	23,647	-0.08%
2020/03/04	10	17.49	43	17.36	17.75	-33	22,811	-0.14%
2020/03/03	3	16.70	8	16.93	17.05	-5	21,797	-0.02%
2020/03/02	2	14.95	50	15.40	15.50	-48	21,006	-0.23%
2020/02/27	52	14.76	0	0.00	14.80	52	21,197	0.25%
2020/02/26	13	15.85	4	16.00	15.45	9	21,767	0.04%
2020/02/25	0	0.00	1	15.75	15.95	-1	22,681	0.00%
2020/02/24	3	15.70	3	15.70	15.65	0	23,338	0.00%
2020/02/21	1	15.95	3	16.00	16.10	-2	23,798	-0.01%
2020/02/20	20	15.90	20	15.80	15.85	0	24,220	0.00%
2020/02/18	6	15.68	4.3	15.47	15.70	1.7	24,726	0.01%
2020/02/17	14	15.59	0	0.00	15.55	14	24,570	0.06%
2020/02/14	8	15.75	0	0.00	15.75	8	24,439	0.03%
2020/02/13	3	15.63	5	15.70	15.25	-2	24,131	-0.01%
2020/02/12	0	0.00	2	15.35	15.50	-2	23,954	-0.01%
2020/02/10	0	0.00	2	13.65	14.40	-2	23,187	-0.01%
2020/02/07	0	0.00	2	14.40	14.30	-2	23,024	-0.01%
2020/02/06	1	14.70	1	14.95	14.95	0	22,816	0.00%
2020/02/05	56	14.53	5	14.75	14.40	51	22,607	0.23%
2020/02/04	14	15.14	50	15.00	15.00	-36	22,350	-0.16%
2020/02/03	52	14.01	4	14.20	14.35	48	23,078	0.21%
2020/01/31	3	16.25	0	0.00	15.30	3	22,970	0.01%
2020/01/30	6	16.59	5	16.20	16.20	1	22,697	0.00%
2020/01/20	2	18.05	4	17.95	18.00	-2	22,672	-0.01%
2020/01/17	4	17.88	3	17.95	18.00	1	22,658	0.00%
2020/01/16	60	17.69	0	0.00	17.70	60	22,405	0.27%
2020/01/14	0	0.00	1	18.20	18.40	-1	22,156	0.00%
2020/01/13	1	17.95	0	0.00	17.85	1	21,854	0.00%
2020/01/10	76	18.06	4	17.99	17.80	72	21,099	0.34%
2020/01/09	1	17.20	8	17.88	18.30	-7	20,514	-0.03%
2020/01/08	0	0.00	2	16.60	17.15	-2	19,878	-0.01%
2020/01/07	1	17.30	0	0.00	17.05	1	19,780	0.01%
2020/01/06	2	17.40	23	17.22	17.40	-21	19,344	-0.11%
2020/01/03	23	17.20	103	16.70	16.85	-80	18,782	-0.43%	大賣/
2020/01/02	3	16.88	3	16.88	16.85	0	18,502	0.00%
2019/12/31	1	16.50	0	0.00	16.65	1	18,242	0.01%
2019/12/30	1	16.80	102	17.32	16.80	-101	18,122	-0.56%	大賣/鉅額交易
2019/12/27	10	16.70	13	16.69	16.75	-3	17,507	-0.02%
2019/12/20	1	15.75	9	15.65	15.75	-8	17,021	-0.05%
2019/12/18	0	0.00	9	16.02	15.75	-9	17,159	-0.05%
2019/12/16	1	16.10	1	16.25	16.25	0	17,244	0.00%
2019/12/11	1	16.70	4	16.76	16.50	-3	17,921	-0.02%
2019/12/10	2	16.40	1	16.35	16.55	1	17,896	0.01%
2019/12/09	6	16.30	6	16.40	16.30	0	18,240	0.00%
2019/12/06	3	16.35	7	16.04	16.35	-4	18,132	-0.02%
2019/12/05	1	15.70	3	15.70	15.70	-2	17,726	-0.01%
2019/12/04	3	15.50	2	15.50	15.55	1	18,063	0.01%
2019/12/03	2	15.55	0	0.00	15.70	2	18,789	0.01%
2019/11/29	113	15.52	13	15.53	15.50	100	19,782	0.51%	大買/
2019/11/28	12	15.80	5	15.65	15.60	7	20,209	0.03%
2019/11/27	0	0.00	6	16.20	16.10	-6	20,992	-0.03%
2019/11/26	4	16.06	0	0.00	16.15	4	21,042	0.02%
2019/11/25	109	16.61	4	16.65	16.25	105	20,617	0.51%	大買/鉅額交易
2019/11/22	20	16.27	10	16.78	16.15	10	19,834	0.05%
2019/11/21	3	15.93	4	16.06	16.55	-1	18,704	-0.01%
2019/11/20	37	15.69	41	15.89	15.70	-4	17,910	-0.02%
2019/11/19	25	15.71	29	15.58	15.40	-4	17,547	-0.02%
2019/11/18	24	15.15	18	15.08	15.15	6	16,976	0.04%
2019/11/11	0	0.00	3	14.20	13.60	-3	16,621	-0.02%
2019/11/08	3	14.20	0	0.00	14.15	3	16,570	0.02%
2019/11/07	1	14.45	1	14.30	14.15	0	16,592	0.00%
2019/11/01	2	15.10	0	0.00	14.90	2	16,438	0.01%
2019/10/31	20	15.25	40	15.53	15.35	-20	16,321	-0.12%
2019/10/30	20	14.95	6	15.00	15.00	14	15,333	0.09%
2019/10/24	3	14.90	3	14.70	14.75	0	15,525	0.00%
2019/10/22	4	14.79	5	14.71	14.55	-1	15,876	-0.01%
2019/10/21	0	0.00	10	14.70	14.75	-10	15,823	-0.06%
2019/10/17	0	0.00	1	14.60	14.55	-1	15,948	-0.01%
2019/10/15	23	14.59	28	14.69	14.70	-5	16,377	-0.03%
2019/10/14	23	13.85	3	14.33	14.25	20	16,316	0.12%
2019/10/09	0	0.00	2	13.65	13.60	-2	16,563	-0.01%
2019/10/04	5	14.10	3	13.95	13.90	2	16,669	0.01%
2019/10/01	2	14.00	3	14.07	14.20	-1	16,643	-0.01%
2019/09/27	0	0.00	151.6	13.80	13.80	-151.6	16,560	-0.92%	大賣/鉅額交易
2019/09/26	0	0.00	4	14.40	14.20	-4	16,446	-0.02%
2019/09/25	7	14.46	1	14.40	14.35	6	16,418	0.04%
2019/09/24	3	14.55	3	14.80	14.55	0	16,485	0.00%
2019/09/23	0	0.00	1	14.80	14.80	-1	16,398	-0.01%
2019/09/20	3	14.70	3	14.50	14.70	0	16,339	0.00%
2019/09/19	0	0.00	3	14.68	14.50	-3	16,310	-0.02%
2019/09/18	162	14.91	8	14.91	14.85	154	16,202	0.95%	大買/鉅額交易
2019/09/17	5	15.04	1	15.15	15.00	4	16,088	0.02%
2019/09/16	23	15.20	3	15.35	15.10	20	15,838	0.13%
2019/09/12	6	15.05	6	15.23	15.05	0	15,112	0.00%
2019/09/11	0.6	15.15	0	0.00	15.20	0.6	14,883	0.00%
2019/09/10	1	14.60	1	14.65	14.55	0	14,308	0.00%
2019/09/06	4	14.44	1	14.45	14.55	3	13,956	0.02%
2019/09/05	14	14.84	6	14.78	14.75	8	13,659	0.06%
2019/09/04	0	0.00	5	15.02	15.10	-5	13,004	-0.04%
2019/09/03	2.2	14.50	1	14.45	14.45	1.2	12,321	0.01%
2019/09/02	7.8	14.63	12	14.63	14.80	-4.2	11,884	-0.04%
2019/08/30	12	14.45	13	14.13	14.45	-1	11,134	-0.01%
2019/08/29	54	13.26	56	13.44	13.45	-2	10,088	-0.02%
2019/08/27	1	12.85	3	12.92	12.85	-2	9,632	-0.02%
2019/08/23	2	13.18	0	0.00	13.15	2	9,533	0.02%
2019/08/22	3	13.27	48	13.30	13.50	-45	9,474	-0.47%
2019/08/21	20	13.05	0	0.00	13.15	20	9,142	0.22%
2019/08/20	20	12.92	5	12.75	12.70	15	9,035	0.17%
2019/08/19	0	0.00	1	12.80	12.80	-1	9,010	-0.01%
2019/08/16	22	13.03	40	12.78	12.80	-18	8,950	-0.20%
2019/08/14	20	12.50	0	0.00	12.35	20	8,724	0.23%
2019/08/08	5	12.26	14	12.26	12.70	-9	8,897	-0.10%
2019/08/07	12	12.15	0	0.00	12.10	12	8,873	0.14%
2019/08/05	5	12.40	6	12.05	11.95	-1	8,779	-0.01%
2019/08/02	2	12.40	0	0.00	12.25	2	8,777	0.02%
2019/08/01	3	13.25	0	0.00	13.05	3	8,634	0.03%
2019/07/31	7	13.26	5	13.10	13.45	2	8,513	0.02%
2019/07/30	2	13.85	0	0.00	13.40	2	8,395	0.02%
2019/07/29	1	14.00	0	0.00	13.85	1	8,132	0.01%
2019/07/24	0	0.00	1	13.10	12.95	-1	7,238	-0.01%
2019/07/23	2	13.50	1	13.40	13.25	1	7,257	0.01%
2019/07/22	25	13.37	30	13.39	13.60	-5	7,202	-0.07%
2019/07/19	10	13.25	16	13.29	13.05	-6	7,063	-0.08%
2019/07/18	15	13.38	5	13.37	13.05	10	7,084	0.14%
2019/07/17	0	0.00	12	13.21	13.30	-12	7,012	-0.17%
2019/07/16	0	0.00	11	12.82	12.90	-11	6,618	-0.17%
2019/07/15	10	12.65	0	0.00	12.65	10	6,514	0.15%
2019/07/10	0	0.00	10	12.00	12.05	-10	6,394	-0.16%
2019/07/08	0	0.00	10	11.90	11.90	-10	6,669	-0.15%
2019/06/27	2	11.60	0	0.00	11.75	2	8,918	0.02%
2019/06/26	2	11.75	1	11.70	11.50	1	8,869	0.01%
2019/06/25	0	0.00	2	12.20	11.80	-2	8,900	-0.02%
2019/06/24	2	11.85	0	0.00	12.00	2	8,807	0.02%
2019/06/20	2	11.90	0	0.00	11.95	2	8,946	0.02%
2019/06/19	0	0.00	2	11.75	11.85	-2	9,136	-0.02%
2019/06/18	5	11.45	0	0.00	11.40	5	9,141	0.05%
2019/06/17	1	11.65	0	0.00	11.50	1	9,669	0.01%
2019/06/13	3	11.70	0	0.00	11.75	3	9,785	0.03%
2019/06/11	1	11.30	0	0.00	11.90	1	9,632	0.01%
2019/05/30	0	0.00	1	11.15	11.10	-1	9,733	-0.01%
2019/05/27	1	10.75	0	0.00	10.70	1	9,963	0.01%
2019/05/24	3	10.90	0	0.00	10.75	3	10,045	0.03%
2019/05/20	7	11.60	3	11.20	11.10	4	10,623	0.04%
2019/05/16	1	11.80	0	0.00	11.75	1	10,831	0.01%
2019/05/09	6	12.20	0	0.00	12.10	6	11,449	0.05%
2019/05/07	5	12.60	6.2	12.62	12.55	-1.2	11,432	-0.01%
2019/04/29	30	12.80	32	12.97	12.50	-2	11,953	-0.02%
2019/04/25	0	0.00	2	13.40	13.40	-2	11,981	-0.02%
2019/04/24	0	0.00	16	13.20	13.25	-16	12,252	-0.13%
2019/04/23	0	0.00	1	13.50	13.50	-1	12,744	-0.01%
2019/04/19	10	13.80	13	13.65	13.65	-3	12,811	-0.02%
2019/04/18	0	0.00	3	13.85	13.55	-3	13,033	-0.02%
2019/04/17	12	14.24	2	14.20	13.95	10	13,250	0.08%
2019/04/16	10	14.15	10	14.20	14.20	0	13,785	0.00%
2019/04/12	0	0.00	8	14.18	13.90	-8	14,618	-0.05%
2019/04/11	11	14.89	0	0.00	14.15	11	14,573	0.08%
2019/04/10	16	15.04	0	0.00	14.60	16	14,472	0.11%
2019/04/09	15	15.06	2	15.95	14.80	13	14,352	0.09%
2019/04/08	6	14.53	7	15.06	15.30	-1	13,921	-0.01%
2019/04/03	1	13.95	1	13.90	13.95	0	13,527	0.00%
2019/04/02	1	13.35	14	13.55	13.30	-13	13,461	-0.10%
2019/04/01	10	13.40	0	0.00	13.40	10	13,529	0.07%
2019/03/29	23	13.25	20	13.25	13.25	3	13,551	0.02%
2019/03/27	1	13.55	2	13.50	13.50	-1	13,798	-0.01%
2019/03/26	1	13.65	0	0.00	13.55	1	13,781	0.01%
2019/03/25	1	13.75	1	13.80	13.75	0	13,752	0.00%
2019/03/21	2	14.15	2	14.35	14.15	0	13,846	0.00%
2019/03/20	2	13.90	9	14.33	14.30	-7	13,962	-0.05%
2019/03/19	3	14.00	0	0.00	13.80	3	13,686	0.02%
2019/03/15	0	0.00	11	13.65	13.75	-11	15,426	-0.07%
2019/03/13	1	13.50	0	0.00	13.40	1	16,657	0.01%
2019/03/12	0	0.00	1	13.75	13.50	-1	16,897	-0.01%
2019/03/11	3	13.60	1	13.70	13.60	2	17,158	0.01%
2019/03/08	1	13.60	0	0.00	13.60	1	17,402	0.01%
2019/03/07	1	13.70	0	0.00	13.70	1	17,504	0.01%
2019/03/05	2	14.28	0	0.00	14.00	2	17,887	0.01%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	2	14.10	10	14.30	14.00	-8	18,108	-0.04%
2019/02/25	2	13.98	0	0.00	14.10	2	18,196	0.01%
2019/02/22	2	14.05	1	14.15	14.05	1	18,265	0.01%
2019/02/21	0	0.00	2	14.20	14.00	-2	18,374	-0.01%
2019/02/20	2	14.28	0	0.00	14.20	2	18,544	0.01%
2019/02/19	12	14.75	0	0.00	14.40	12	18,906	0.06%
2019/02/15	2	14.60	1	14.45	14.10	1	19,524	0.01%
2019/02/14	3	14.33	18	14.21	14.10	-15	19,259	-0.08%
2019/02/13	10	13.65	15	14.03	13.65	-5	18,769	-0.03%
2019/02/12	0	0.00	6	13.85	13.90	-6	18,572	-0.03%
2019/01/25	1	13.25	0	0.00	13.15	1	18,707	0.01%
2019/01/24	1	13.35	0	0.00	13.25	1	18,874	0.01%
2019/01/23	5	13.20	10	13.35	13.35	-5	18,954	-0.03%
2019/01/22	1	13.35	0	0.00	13.10	1	19,032	0.01%
2019/01/15	5	14.10	6	14.20	13.65	-1	18,118	-0.01%
2019/01/14	0	0.00	2	13.20	13.45	-2	17,558	-0.01%
2019/01/11	1	13.45	0	0.00	13.35	1	17,517	0.01%
2019/01/10	21	13.74	0	0.00	13.45	21	17,403	0.12%
2019/01/09	2	14.30	0	0.00	14.00	2	17,156	0.01%
2019/01/08	9	14.44	3	14.37	14.55	6	16,910	0.04%
2019/01/07	0	0.00	2	14.00	14.40	-2	16,250	-0.01%
2019/01/04	1	13.40	0	0.00	13.10	1	15,488	0.01%
2018/12/27	0	0.00	2	13.55	13.05	-2	15,497	-0.01%
2018/12/24	1	13.20	1	13.30	13.15	0	15,171	0.00%
2018/12/21	0	0.00	1	13.00	13.20	-1	14,973	-0.01%
2018/12/17	1	12.50	0	0.00	12.30	1	15,113	0.01%
2018/12/14	60	12.03	62	12.10	12.60	-2	15,534	-0.01%
2018/12/13	2	12.30	0	0.00	12.25	2	15,407	0.01%
2018/12/11	0	0.00	2.1	13.34	12.90	-2.1	15,285	-0.01%
2018/12/10	8	13.74	1	13.80	13.60	7	15,357	0.05%
2018/12/07	0	0.00	1	13.75	13.75	-1	14,342	-0.01%
2018/12/06	3	13.73	4	13.99	12.50	-1	14,332	-0.01%
2018/12/05	1	13.20	1	13.40	13.75	0	14,145	0.00%
2018/12/04	4	13.30	1	13.40	13.20	3	14,467	0.02%
2018/12/03	0	0.00	7	12.98	12.85	-7	14,798	-0.05%
2018/11/30	2	12.38	0	0.00	12.30	2	15,372	0.01%
2018/11/29	5	12.24	1	12.80	12.10	4	16,645	0.02%
2018/11/28	0	0.00	20	12.80	12.80	-20	16,412	-0.12%
2018/11/26	0	0.00	1	12.65	12.55	-1	16,484	-0.01%
2018/11/23	1	12.25	1	12.40	12.40	0	16,524	0.00%
2018/11/22	1	12.30	6	12.75	12.30	-5	16,605	-0.03%
2018/11/19	18	13.05	21	13.34	13.15	-3	16,536	-0.02%
2018/11/16	50	13.10	122	13.06	13.00	-72	16,487	-0.44%	大賣/
2018/11/15	93	12.67	12	12.26	12.50	81	16,133	0.50%
2018/11/14	0	0.00	1	11.85	11.85	-1	16,585	-0.01%
2018/11/06	0	0.00	1	10.45	10.15	-1	20,844	0.00%
2018/11/02	6	10.30	9	10.72	10.30	-3	20,935	-0.01%
2018/11/01	1	10.20	1	10.35	10.65	0	20,773	0.00%
2018/10/31	1	10.00	0	0.00	10.20	1	20,560	0.00%
2018/10/30	8	9.57	8	9.61	9.86	0	20,460	0.00%
2018/10/26	0	0.00	3	9.33	9.23	-3	20,228	-0.01%
2018/10/24	0	0.00	200	10.10	10.05	-200	20,069	-1.00%	大賣/鉅額交易
2018/10/23	3	10.10	0	0.00	10.05	3	20,000	0.01%
2018/10/16	201	10.68	0	0.00	10.45	201	19,689	1.02%	大買/鉅額交易
2018/10/15	0	0.00	3	10.33	10.30	-3	19,541	-0.02%
2018/10/12	2	9.68	0	0.00	10.40	2	19,446	0.01%
2018/10/09	0	0.00	6	10.89	10.85	-6	19,114	-0.03%
2018/10/05	5	11.12	0	0.00	11.05	5	18,940	0.03%
2018/10/04	6	11.65	6	11.58	11.50	0	18,673	0.00%
2018/10/01	6	12.45	0	0.00	12.50	6	18,207	0.03%
2018/09/28	2	12.30	0	0.00	12.30	2	18,148	0.01%
2018/09/27	2	12.60	1	12.50	12.30	1	18,060	0.01%
2018/09/26	10	12.30	0	0.00	12.30	10	17,822	0.06%
2018/09/25	3	12.38	1	12.50	12.55	2	17,762	0.01%
2018/09/14	0	0.00	1	13.65	14.00	-1	16,153	-0.01%
2018/09/12	3	13.22	2	13.90	13.20	1	15,263	0.01%
2018/09/11	0	0.00	11	13.30	13.90	-11	14,759	-0.07%
2018/09/10	1	13.70	5	14.65	13.05	-4	14,108	-0.03%
2018/09/05	3	16.47	3	15.55	15.10	0	12,083	0.00%
2018/09/03	5	15.68	12	16.16	15.65	-7	10,756	-0.07%
2018/08/31	10	16.70	0	0.00	16.70	10	10,728	0.09%
2018/08/30	2	16.45	9	16.29	16.00	-7	10,548	-0.07%
2018/08/24	0	0.00	30	15.23	15.05	-30	10,035	-0.30%
2018/08/23	0	0.00	10	15.90	16.00	-10	9,818	-0.10%
2018/08/21	50	15.14	16	14.45	15.30	34	9,321	0.36%
2018/08/20	12	14.04	30	14.15	14.20	-18	7,900	-0.23%
2018/08/17	26	13.98	0	0.00	14.30	26	6,493	0.40%
2018/08/16	4	12.21	5	12.55	13.00	-1	5,438	-0.02%
2018/08/10	0	0.00	2	10.25	10.45	-2	3,020	-0.07%
2018/07/11	3	9.73	3	9.41	9.54	0	2,865	0.00%
2018/06/20	0	0.00	1	10.00	10.05	-1	2,655	-0.04%
2018/06/15	1	10.40	1	10.45	10.40	0	2,595	0.00%
2018/06/14	1	10.40	0	0.00	10.40	1	2,573	0.04%
2018/06/12	5	10.55	5	10.68	10.60	0	2,438	0.00%
2018/06/11	2	10.40	3	10.07	10.40	-1	2,359	-0.04%
2018/06/08	0	0.00	5	10.10	10.10	-5	2,261	-0.22%
2018/06/05	5	9.70	5	9.73	9.71	0	2,141	0.00%
2018/05/29	5	9.37	0	0.00	9.35	5	1,893	0.26%
2018/05/21	10	9.21	10	9.18	9.18	0	1,896	0.00%
2018/04/24	1	9.52	0	0.00	9.48	1	2,111	0.05%
2018/04/12	0	0.00	3	10.10	10.00	-3	2,602	-0.12%
2018/04/10	0	0.00	10	9.67	9.60	-10	2,582	-0.39%
2018/03/29	0	0.00	1.1	9.94	9.83	-1.1	2,842	-0.04%
2018/03/20	0	0.00	5	9.73	9.69	-5	3,671	-0.14%
2018/03/15	0	0.00	0.1	9.97	10.00	-0.1	3,989	0.00%
2018/03/13	1	9.99	0	0.00	9.85	1	3,952	0.03%
2018/03/09	1	9.75	0	0.00	9.64	1	4,050	0.02%
2018/03/02	1	9.43	0	0.00	9.46	1	4,611	0.02%
2018/02/23	1	9.43	0	0.00	9.40	1	4,775	0.02%
2018/01/15	0	0.00	0.2	10.35	10.35	-0.2	6,832	0.00%
2018/01/11	2	10.65	2	10.50	10.45	0	6,785	0.00%
2018/01/08	1	11.10	1	10.90	10.90	0	6,553	0.00%