金像電 (2368)-第一金-豐原券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
193.0
漲跌
▼5.5
漲幅
-2.77%
成交量
12,958張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8.1	189.94	0	0.00	193.00	8.1	9,324	0.09%
2024/05/09	0.2	200.13	0	0.00	198.50	0.2	9,180	0.00%
2024/05/06	0	0.00	0	191.00	190.50	0	9,494	0.00%
2024/05/03	1	194.00	1	193.00	192.00	0	9,481	0.00%
2024/04/29	0	0.00	1	198.00	198.00	-1	9,648	-0.01%
2024/04/26	1	195.50	0	0.00	192.50	1	9,791	0.01%
2024/04/25	1.1	195.00	0	0.00	187.00	1.1	9,799	0.01%
2024/04/24	1.1	195.59	0	196.50	196.50	1.1	9,812	0.01%
2024/04/22	2	186.25	2	182.75	182.00	0	9,666	0.00%
2024/04/19	1.1	200.32	0	0.00	196.00	1.1	9,531	0.01%
2024/04/18	0	203.83	1	201.52	205.00	-1	9,488	-0.01%
2024/04/17	1	202.50	1	201.50	201.50	0	9,472	0.00%
2024/04/15	2	216.02	2	213.75	212.50	0	9,443	0.00%
2024/04/11	0.1	231.50	0	0.00	229.50	0.1	9,337	0.00%
2024/04/10	9.1	234.51	0	0.00	230.50	9.1	9,333	0.10%
2024/04/09	1	239.00	0	0.00	237.00	1	9,352	0.01%
2024/04/08	3.1	242.61	0	0.00	242.50	3.1	9,345	0.03%
2024/04/03	1.1	238.09	1	239.00	241.00	0.1	9,259	0.00%
2024/04/02	6	234.58	0	0.00	234.00	6	9,240	0.06%
2024/03/29	0	0.00	1	249.00	245.50	-1	9,152	-0.01%
2024/03/27	0	251.50	0	0.00	251.00	0	9,052	0.00%
2024/03/26	0	0.00	0	242.00	242.00	0	8,927	0.00%
2024/03/25	0	0.00	2	249.50	247.50	-2	8,912	-0.02%
2024/03/22	3	246.00	3	245.00	247.50	0	8,866	0.00%
2024/03/21	0	236.00	5	237.00	233.50	-5	8,668	-0.06%
2024/03/19	15	235.20	0	232.00	229.50	15	8,751	0.17%
2024/03/18	1	236.50	0	0.00	238.00	1	8,684	0.01%
2024/03/14	0	222.00	0	0.00	220.50	0	8,659	0.00%
2024/03/13	1	230.12	0	0.00	229.00	1	8,739	0.01%
2024/03/12	1	240.00	3.2	240.64	242.50	-2.2	8,651	-0.03%
2024/03/11	0	253.00	0	0.00	248.00	0	8,593	0.00%
2024/03/08	0	248.52	1	255.50	249.50	-1	8,641	-0.01%
2024/03/07	1.1	259.00	0	0.00	252.50	1.1	8,595	0.01%
2024/03/06	0.6	272.92	1	269.00	274.50	-0.4	8,335	0.00%
2024/03/05	0	0.00	1	265.00	265.50	-1	8,341	-0.01%
2024/03/04	3.5	266.29	3	259.00	259.00	0.5	8,359	0.01%
2024/03/01	0	262.50	0	0.00	261.50	0	8,322	0.00%
2024/02/26	3	261.33	0	0.00	261.50	3	8,170	0.04%
2024/02/23	2	264.25	4	264.50	262.00	-2	8,128	-0.02%
2024/02/22	3	258.83	2	256.00	255.50	1	8,003	0.01%
2024/02/21	1	256.50	0	0.00	259.50	1	7,836	0.01%
2024/02/20	0	0.00	1	260.00	261.50	-1	7,793	-0.01%
2024/02/19	1.2	266.83	0	0.00	265.00	1.2	7,781	0.02%
2024/02/16	3	275.67	1	276.48	275.00	2	7,674	0.03%
2024/02/02	2	242.75	9	241.17	241.00	-7	7,755	-0.09%
2024/01/30	2	226.00	5	233.10	234.00	-3	7,738	-0.04%
2024/01/26	0	0.00	3	219.50	216.50	-3	7,612	-0.04%
2024/01/23	1	223.00	0	221.19	221.50	1	7,645	0.01%
2024/01/22	0	218.50	0	0.00	222.00	0	7,580	0.00%
2024/01/19	0	203.50	1.3	203.00	204.00	-1.3	7,423	-0.02%
2024/01/16	0	0.00	2	215.50	214.50	-2	7,386	-0.03%
2024/01/15	1	215.50	2	214.75	216.00	-1	7,379	-0.01%
2024/01/09	1.2	196.67	0	0.00	195.50	1.2	7,541	0.02%
2024/01/08	0.1	205.00	0	0.00	204.50	0.1	7,519	0.00%
2024/01/05	2	207.75	1	213.00	205.50	1	7,562	0.01%
2024/01/04	1	213.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	0	0.00	1	218.00	218.50	-1	7,637	-0.01%
2023/12/29	1	218.00	6	218.58	218.00	-5	7,716	-0.06%
2023/12/27	0	0.00	1	216.00	217.00	-1	8,073	-0.01%
2023/12/26	1	212.00	0	0.00	215.50	1	8,392	0.01%
2023/12/25	5	215.00	0	0.00	213.50	5	8,610	0.06%
2023/12/22	1	215.50	1	217.50	217.00	0	8,705	0.00%
2023/12/21	1	210.50	0	0.00	210.50	1	8,828	0.01%
2023/12/20	1	213.00	0	0.00	213.50	1	9,114	0.01%
2023/12/15	1	215.00	1	216.00	215.50	0	9,288	0.00%
2023/12/14	7	220.00	0	0.00	220.00	7	9,289	0.08%
2023/12/13	4	223.50	0	0.00	223.50	4	9,307	0.04%
2023/12/12	1	220.00	0	0.00	219.50	1	9,358	0.01%
2023/12/11	0	222.50	0	0.00	220.50	0	9,350	0.00%
2023/12/08	2	238.00	2	238.50	238.00	0	9,317	0.00%
2023/12/07	1	225.50	8	227.50	224.50	-7	9,137	-0.08%
2023/12/06	3	217.50	3	219.33	223.50	0	9,168	0.00%
2023/12/04	1	228.00	1	224.00	224.00	0	9,137	0.00%
2023/11/30	2	230.75	2	230.00	228.00	0	9,479	0.00%
2023/11/28	0	0.00	1	220.00	217.50	-1	9,624	-0.01%
2023/11/21	0	0.00	2	227.75	225.00	-2	10,258	-0.02%
2023/11/20	0	0.00	1	224.00	223.50	-1	10,564	-0.01%
2023/11/17	8	222.00	0	0.00	221.50	8	10,825	0.07%
2023/11/16	5	221.30	10	218.00	220.50	-5	10,939	-0.05%
2023/11/14	3	232.17	6.1	233.57	232.00	-3.1	11,656	-0.03%
2023/11/13	4	220.13	3	218.33	217.00	1	12,092	0.01%
2023/11/10	4	221.88	3	225.67	220.50	1	12,229	0.01%
2023/11/09	0	0.00	3	212.50	215.00	-3	12,137	-0.02%
2023/11/08	0	0.00	2	207.50	209.00	-2	12,248	-0.02%
2023/11/07	1	200.50	2	199.00	200.00	-1	12,491	-0.01%
2023/11/06	0	196.50	1	193.00	197.50	-1	12,660	-0.01%
2023/11/03	2	190.00	2	190.25	189.00	0	12,868	0.00%
2023/11/02	1	180.00	1	183.00	184.00	0	12,928	0.00%
2023/11/01	1	178.00	0	176.00	177.00	1	13,071	0.01%
2023/10/31	0	0.00	4	181.38	176.00	-4	13,190	-0.03%
2023/10/27	1	188.00	0	0.00	186.50	1	13,444	0.01%
2023/10/26	2	190.75	0	0.00	187.00	2	13,636	0.01%
2023/10/25	1	202.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	5	199.50	1	200.50	201.50	4	13,863	0.03%
2023/10/20	2	191.25	1	192.50	192.50	1	14,232	0.01%
2023/10/19	1	199.50	0	0.00	197.50	1	14,457	0.01%
2023/10/18	4	200.13	5	200.90	198.50	-1	14,624	-0.01%
2023/10/17	3	210.00	0	0.00	207.50	3	14,675	0.02%
2023/10/16	1	215.50	2	213.25	215.00	-1	14,732	-0.01%
2023/10/13	5	223.90	2	223.00	223.00	3	14,818	0.02%
2023/10/12	1	222.50	0	0.00	223.50	1	14,832	0.01%
2023/10/06	1	221.00	1	225.50	221.00	0	15,293	0.00%
2023/10/04	1	219.00	1	220.00	221.00	0	15,730	0.00%
2023/10/03	4	223.13	6	220.25	219.00	-2	15,759	-0.01%
2023/10/02	5	220.50	3.2	229.80	215.50	1.8	15,638	0.01%
2023/09/28	6	217.75	5.1	218.11	219.50	0.9	15,485	0.01%
2023/09/27	2	207.75	3.1	210.16	211.50	-1.1	15,348	-0.01%
2023/09/26	5	207.20	1	213.00	204.00	4	15,546	0.03%
2023/09/25	6	214.83	13	216.58	211.00	-7	15,739	-0.04%
2023/09/22	1	199.97	1	198.00	201.00	0	15,794	0.00%
2023/09/21	0	0.00	1	195.00	195.00	-1	15,813	-0.01%
2023/09/20	1	191.50	1	193.50	193.50	0	15,888	0.00%
2023/09/19	1	190.00	1	191.00	190.00	0	15,919	0.00%
2023/09/18	3	193.00	2	192.25	193.00	1	15,947	0.01%
2023/09/15	0	0.00	2	204.25	203.50	-2	15,915	-0.01%
2023/09/14	0.2	201.00	0	0.00	199.50	0.2	16,237	0.00%
2023/09/13	1	197.00	9	193.66	194.00	-8	16,324	-0.05%
2023/09/12	3	201.67	1	201.00	200.00	2	16,419	0.01%
2023/09/11	3	201.50	2	200.00	199.00	1	16,718	0.01%
2023/09/08	1	208.50	1	209.00	208.50	0	16,660	0.00%
2023/09/06	6	216.92	5	217.30	216.50	1	16,895	0.01%
2023/09/01	1.2	213.83	0	0.00	201.00	1.2	17,167	0.01%
2023/08/31	1	213.00	3	212.83	215.50	-2	17,119	-0.01%
2023/08/30	1	209.01	2	210.00	208.50	-1	17,335	-0.01%
2023/08/29	3	199.00	3	201.00	201.00	0	17,494	0.00%
2023/08/28	5	202.40	14	201.61	202.00	-9	17,497	-0.05%
2023/08/25	2.1	207.02	1	206.00	207.00	1.1	17,578	0.01%
2023/08/24	20	220.16	14	218.47	216.50	6	17,675	0.03%
2023/08/23	1	208.00	2	208.00	209.00	-1	17,478	-0.01%
2023/08/22	2.1	203.86	2	203.25	201.50	0.1	17,694	0.00%
2023/08/21	6	202.75	5	202.30	201.50	1	18,190	0.01%
2023/08/18	16	208.41	18	206.75	203.50	-2	18,218	-0.01%
2023/08/17	9	199.12	20.1	202.88	206.50	-11.1	17,771	-0.06%
2023/08/16	2	181.50	21	184.90	188.00	-19	17,637	-0.11%
2023/08/15	5	179.90	4.1	179.52	180.00	0.9	18,217	0.01%
2023/08/14	4	177.23	4	175.25	173.50	0	18,299	0.00%
2023/08/11	4	174.75	7	177.14	178.50	-3	18,279	-0.02%
2023/08/10	11	169.68	9	166.44	166.50	2	18,003	0.01%
2023/08/09	8	178.69	7	179.57	179.00	1	17,778	0.01%
2023/08/08	15.1	172.00	0	171.50	172.00	15.1	17,596	0.09%
2023/08/07	1	162.50	1	170.00	168.00	0	17,423	0.00%
2023/08/04	2	156.75	0	0.00	158.50	2	17,245	0.01%
2023/08/02	4	161.75	1	158.50	157.50	3	17,111	0.02%
2023/08/01	0	0.00	4	164.50	165.00	-4	16,979	-0.02%
2023/07/31	5	176.80	5.2	169.52	169.50	-0.2	16,856	0.00%
2023/07/28	2	176.50	0	0.00	178.50	2	16,700	0.01%
2023/07/27	5	178.10	9.1	180.31	176.00	-4.1	16,663	-0.02%
2023/07/26	10.2	175.33	5	174.80	174.50	5.2	16,436	0.03%
2023/07/25	19	185.18	10.1	180.71	177.00	8.9	16,360	0.05%
2023/07/24	8.3	185.67	12	186.75	188.50	-3.7	16,090	-0.02%
2023/07/21	5	180.90	4	180.87	181.00	1	15,856	0.01%
2023/07/20	1	173.00	1	175.50	175.50	0	15,743	0.00%
2023/07/19	2	174.50	0	0.00	171.50	2	15,678	0.01%
2023/07/18	0	177.67	3	176.67	178.00	-3	15,619	-0.02%
2023/07/17	4	178.88	4	177.25	176.50	0	15,444	0.00%
2023/07/14	2	180.50	1	177.00	182.00	1	15,399	0.01%
2023/07/13	6	182.33	1	182.00	180.00	5	15,223	0.03%
2023/07/12	5	167.70	4	168.38	170.00	1	15,013	0.01%
2023/07/11	5	162.10	7	162.86	163.50	-2	14,816	-0.01%
2023/07/10	1	152.00	3	154.17	155.00	-2	14,581	-0.01%
2023/07/07	0	0.00	1	148.50	148.50	-1	14,598	-0.01%
2023/07/06	3	149.83	0	0.00	149.00	3	14,706	0.02%
2023/07/05	2	156.50	6	154.50	154.50	-4	14,620	-0.03%
2023/07/04	6	155.83	20	154.33	155.50	-14	14,613	-0.10%
2023/07/03	6	151.33	4.2	152.33	153.00	1.8	14,426	0.01%
2023/06/30	5	144.00	4	143.38	146.00	1	14,134	0.01%
2023/06/28	19	139.97	8	139.06	138.00	11	13,872	0.08%
2023/06/27	3	134.33	5	134.50	135.00	-2	13,928	-0.01%
2023/06/26	3	138.83	0	0.00	138.50	3	13,986	0.02%
2023/06/21	1	141.00	3	142.67	142.00	-2	13,981	-0.01%
2023/06/20	7	142.43	4	142.75	142.00	3	14,126	0.02%
2023/06/19	4	137.50	3	139.50	140.00	1	14,288	0.01%
2023/06/16	5	140.20	7	141.08	139.50	-2	14,268	-0.01%
2023/06/15	6	136.75	7	137.93	138.00	-1	14,089	-0.01%
2023/06/14	3	134.17	2.1	135.05	134.50	0.9	13,778	0.01%
2023/06/13	3	134.67	3	136.33	136.00	0	13,742	0.00%
2023/06/12	4	136.12	1	134.50	135.00	3	13,569	0.02%
2023/06/09	15.2	137.92	15.2	138.51	139.00	0	13,416	0.00%
2023/06/08	1	134.00	1.2	136.00	133.00	-0.2	13,188	0.00%
2023/06/07	5	134.90	6	136.00	134.50	-1	13,041	-0.01%
2023/06/06	2	131.74	1	130.50	130.00	1	13,003	0.01%
2023/06/05	6.4	132.15	8	132.88	133.00	-1.6	12,873	-0.01%
2023/06/02	7	126.07	9	127.72	128.00	-2	12,646	-0.02%
2023/06/01	0	0.00	2	124.25	125.00	-2	12,322	-0.02%
2023/05/31	7	122.72	3	123.83	122.00	4	12,268	0.03%
2023/05/30	0	0.00	1	125.00	125.00	-1	12,147	-0.01%
2023/05/29	4	121.00	9	121.33	121.50	-5	12,068	-0.04%
2023/05/26	10	124.30	4	123.50	121.50	6	12,263	0.05%
2023/05/25	12.1	117.91	18	120.08	122.50	-5.9	11,877	-0.05%
2023/05/24	10	109.45	13	110.00	111.50	-3	11,324	-0.03%
2023/05/23	16	111.91	8	111.38	110.50	8	11,271	0.07%
2023/05/22	28	114.45	22.3	113.96	113.50	5.7	11,155	0.05%
2023/05/19	5	110.00	11	111.77	113.50	-6	10,654	-0.06%
2023/05/18	4	101.60	6	101.83	103.50	-2	9,916	-0.02%
2023/05/17	15.1	96.20	15	95.80	97.90	0.1	9,528	0.00%
2023/05/16	5	95.74	3	95.63	95.10	2	9,364	0.02%
2023/05/15	1	96.30	1	95.50	96.70	0	9,348	0.00%
2023/05/12	1	95.30	1	95.00	95.50	0	9,433	0.00%
2023/05/11	3.1	95.17	1	96.20	95.00	2.1	9,485	0.02%
2023/05/10	2	96.80	2	97.85	96.20	0	9,558	0.00%
2023/05/09	2	98.10	2	97.60	97.30	0	9,660	0.00%
2023/05/08	1	98.90	0	0.00	97.20	1	9,808	0.01%
2023/05/04	2.1	96.00	3	96.07	96.70	-1	10,067	-0.01%
2023/05/03	1	97.50	0	0.00	96.70	1	10,151	0.01%
2023/05/02	5	99.10	5	98.38	98.20	0	10,195	0.00%
2023/04/28	4	99.40	4	98.55	98.60	0	10,223	0.00%
2023/04/27	1	98.20	1	98.20	98.50	0	10,153	0.00%
2023/04/26	4	97.08	4	96.28	98.40	0	10,172	0.00%
2023/04/25	2	99.80	1	95.80	96.40	1	10,097	0.01%
2023/04/24	1	102.00	2	101.25	101.50	-1	10,049	-0.01%
2023/04/21	0.1	99.30	1	98.20	98.20	-1	10,022	-0.01%
2023/04/20	1	100.50	0	0.00	100.00	1	10,003	0.01%
2023/04/19	1	103.50	0	0.00	101.50	1	10,094	0.01%
2023/04/18	1	100.50	3	101.00	101.50	-2	10,103	-0.02%
2023/04/17	3.1	103.48	5	101.90	102.50	-2	10,135	-0.02%
2023/04/14	6.1	99.92	6	100.50	99.20	0.1	10,082	0.00%
2023/04/13	6	100.42	51	100.51	99.30	-45	10,044	-0.45%
2023/04/12	52	102.69	1	103.00	102.50	51	9,937	0.51%
2023/04/11	9	101.78	10	103.45	103.00	-1	9,756	-0.01%
2023/04/10	0	0.00	2	99.10	98.80	-2	9,568	-0.02%
2023/04/07	4	95.00	3	95.27	95.30	1	9,463	0.01%
2023/04/06	4	94.25	3	94.70	94.10	1	9,350	0.01%
2023/03/30	0	0.00	3	97.90	97.80	-3	9,224	-0.03%
2023/03/28	9	97.84	11	97.97	97.70	-2	9,014	-0.02%
2023/03/27	6	96.52	6	96.30	98.00	0	8,784	0.00%
2023/03/24	0	0.00	2.3	93.84	94.00	-2.3	8,744	-0.03%
2023/03/23	0	0.00	9	95.30	93.20	-9	8,620	-0.10%
2023/03/22	8	96.15	5.5	95.45	95.40	2.5	8,401	0.03%
2023/03/15	4	88.95	4	88.38	88.20	0	7,605	0.00%
2023/03/10	2	87.30	1	87.30	87.70	1	7,646	0.01%
2023/03/09	4.2	89.61	6	89.08	89.40	-1.9	7,705	-0.02%
2023/03/08	9.1	93.01	7	92.61	92.50	2.1	7,507	0.03%
2023/03/07	2.2	92.57	8	92.91	93.00	-5.8	7,641	-0.08%
2023/03/06	1	91.70	1	91.60	90.90	0	7,540	0.00%
2023/03/03	1	90.40	13	90.60	90.40	-12	7,685	-0.16%
2023/03/02	3	90.03	0.1	90.00	89.90	2.9	7,714	0.04%
2023/03/01	25	92.14	20	90.11	90.80	5	7,713	0.06%
2023/02/24	86	91.42	74	92.10	92.10	12	7,631	0.16%
2023/02/23	1	88.80	1	87.50	89.00	0	7,430	0.00%
2023/02/22	2	87.15	3	86.97	87.10	-1	7,565	-0.01%
2023/02/21	0	0.00	11	89.02	88.60	-11	7,570	-0.15%
2023/02/20	1	88.92	1	88.80	88.50	0	7,537	0.00%
2023/02/17	4	87.13	1	86.40	87.70	3	7,443	0.04%
2023/02/16	8.1	87.65	0	0.00	88.10	8.1	7,570	0.11%
2023/02/15	0.2	86.70	0	0.00	87.10	0.2	7,865	0.00%
2023/02/13	11	86.14	11	85.95	86.50	0	8,196	0.00%
2023/02/10	2.1	85.98	2	86.20	85.10	0.1	8,434	0.00%
2023/02/09	1	86.60	0	0.00	86.90	1	8,363	0.01%
2023/02/08	2	88.05	0	0.00	87.80	2	8,250	0.02%
2023/02/07	3	87.70	0	0.00	88.00	3	8,254	0.04%
2023/02/06	3	91.13	0.6	89.92	89.50	2.4	8,203	0.03%
2023/02/03	2	93.10	4	93.98	93.40	-2	8,194	-0.02%
2023/02/02	1	92.10	7	91.29	93.50	-6	8,215	-0.07%
2023/02/01	7	88.79	1	88.10	89.10	6	8,135	0.07%
2023/01/31	3.3	87.52	3	87.07	87.30	0.3	8,206	0.00%
2023/01/30	1	89.00	1	88.20	88.00	0	8,258	0.00%
2023/01/17	0.3	88.30	1	88.10	88.00	-0.7	8,342	-0.01%
2023/01/16	1	89.70	3	87.70	88.70	-2	8,462	-0.02%
2023/01/13	0	0.00	1	89.10	89.30	-1	8,529	-0.01%
2023/01/12	3	88.90	2	88.70	88.60	1	8,742	0.01%
2023/01/11	0	0.00	1	92.90	90.90	-1	8,825	-0.01%
2023/01/10	1	92.30	3	91.60	91.80	-2	8,935	-0.02%
2023/01/09	3	89.83	1	90.70	91.00	2	9,201	0.02%
2023/01/05	2	85.65	0	0.00	85.20	2	9,816	0.02%
2023/01/04	3	89.07	0	0.00	87.00	3	9,979	0.03%
2023/01/03	2	87.90	5	88.66	89.20	-3	10,081	-0.03%
2022/12/30	1	87.60	1	87.40	86.80	0	10,259	0.00%
2022/12/29	1	86.50	1	86.40	87.00	0	10,578	0.00%
2022/12/27	5	89.92	0	0.00	89.70	5	11,165	0.04%
2022/12/26	1	89.00	1	89.00	89.00	0	11,494	0.00%
2022/12/21	1	92.10	3	91.07	90.20	-2	12,393	-0.02%
2022/12/20	3	94.93	3	95.37	91.80	0	12,656	0.00%
2022/12/19	1	95.20	1	95.10	95.10	0	12,955	0.00%
2022/12/16	2	94.65	2	94.35	95.70	0	13,483	0.00%
2022/12/15	1	96.70	1	96.60	96.60	0	13,535	0.00%
2022/12/14	1	95.80	0	0.00	97.00	1	13,841	0.01%
2022/12/13	1	96.40	1	96.30	95.00	0	14,007	0.00%
2022/12/12	2	95.50	3	95.37	95.50	-1	14,126	-0.01%
2022/12/07	21	95.50	21	95.23	95.50	0	14,220	0.00%
2022/12/05	4	99.85	2	100.50	98.30	2	14,275	0.01%
2022/12/02	2	99.70	1	99.40	99.10	1	14,301	0.01%
2022/12/01	5	99.70	5	100.80	100.50	0	14,353	0.00%
2022/11/30	3	97.47	3.9	97.81	97.50	-0.9	14,355	-0.01%
2022/11/29	2	100.20	1	97.50	97.50	1	14,502	0.01%
2022/11/28	0	0.00	2	101.25	102.50	-2	14,402	-0.01%
2022/11/25	6	99.23	4	100.50	100.00	2	14,421	0.01%
2022/11/24	2	100.50	1	100.00	100.50	1	14,483	0.01%
2022/11/23	8	98.80	11	98.54	98.70	-3	14,507	-0.02%
2022/11/22	3	96.57	1	97.80	97.10	2	14,530	0.01%
2022/11/21	0	0.00	4	99.48	98.50	-4	14,571	-0.03%
2022/11/18	4	98.75	2	98.10	97.10	2	14,534	0.01%
2022/11/17	1	97.60	4	97.73	98.70	-3	14,434	-0.02%
2022/11/16	6	96.95	7	97.01	96.80	-1	14,513	-0.01%
2022/11/15	4	96.30	0	0.00	95.60	4	14,608	0.03%
2022/11/14	8	97.28	9	97.35	97.30	-1	14,948	-0.01%
2022/11/11	9	96.98	7	95.38	94.00	2	15,166	0.01%
2022/11/10	4	94.10	4	93.68	94.00	0	15,028	0.00%
2022/11/09	8	91.88	10	92.01	92.00	-2	15,278	-0.01%
2022/11/08	14	92.23	13	90.73	89.20	1	15,431	0.01%
2022/11/07	1	89.90	2	88.70	87.60	-1	15,185	-0.01%
2022/11/04	1	87.20	1	86.50	88.10	0	15,145	0.00%
2022/11/03	1	87.60	2	87.90	87.80	-1	15,102	-0.01%
2022/11/02	2	87.05	3	87.37	88.20	-1	15,053	-0.01%
2022/11/01	2	85.90	2	86.75	86.50	0	15,093	0.00%
2022/10/31	3	84.37	5	84.68	85.60	-2	14,949	-0.01%
2022/10/27	11	80.09	5	79.88	81.50	6	14,807	0.04%
2022/10/26	3	78.37	8	77.34	76.90	-5	14,684	-0.03%
2022/10/25	3	78.60	3	79.80	78.40	0	14,672	0.00%
2022/10/24	2	82.05	1	80.20	80.00	1	14,785	0.01%
2022/10/21	2	81.10	4	80.55	79.90	-2	14,848	-0.01%
2022/10/20	3	81.47	0	0.00	82.30	3	14,883	0.02%
2022/10/19	8	83.99	7	84.61	83.00	1	14,935	0.01%
2022/10/18	5	84.22	5	83.26	83.00	0	15,190	0.00%
2022/10/17	7	86.16	9	86.63	84.60	-2	15,263	-0.01%
2022/10/14	20	90.05	18	89.38	88.00	2	15,056	0.01%
2022/10/13	10	91.45	10	89.68	88.80	0	14,846	0.00%
2022/10/12	24	86.95	25	87.29	90.50	-1	14,838	-0.01%
2022/10/11	4	85.88	3	85.73	85.10	1	15,139	0.01%
2022/10/07	9	93.91	9	94.78	91.50	0	15,242	0.00%
2022/10/06	4	94.83	3	96.97	94.80	1	15,505	0.01%
2022/10/05	5	94.76	5	94.70	94.60	0	15,616	0.00%
2022/10/04	3	94.40	4	93.90	92.90	-1	15,765	-0.01%
2022/10/03	6	93.92	4	94.35	93.80	2	15,903	0.01%
2022/09/30	15	91.13	17	90.06	92.80	-2	15,691	-0.01%
2022/09/29	6	86.88	3	88.67	86.00	3	15,337	0.02%
2022/09/28	2	90.34	3	92.97	89.20	-1	15,337	-0.01%
2022/09/27	8	95.67	8.9	95.64	94.00	-0.9	15,426	-0.01%
2022/09/26	4	98.44	10	97.68	97.00	-6	15,254	-0.04%
2022/09/23	26	98.51	24	98.14	102.00	2	15,044	0.01%
2022/09/22	0	0.00	4.7	93.45	95.00	-4.7	14,706	-0.03%
2022/09/21	9	91.77	11	91.19	93.70	-2	14,786	-0.01%
2022/09/20	7.6	90.73	12	90.70	91.10	-4.4	14,894	-0.03%
2022/09/19	6.5	89.56	1.8	88.94	88.10	4.7	15,034	0.03%
2022/09/06	0	0.00	2	79.90	77.70	-2	15,220	-0.01%
2022/09/02	8	80.63	1	81.20	80.10	7	16,650	0.04%
2022/09/01	1	82.00	3	81.37	81.00	-2	17,967	-0.01%
2022/08/31	1	83.10	0.1	82.40	83.60	1	18,273	0.01%
2022/08/30	2	82.65	1	82.10	82.10	1	18,237	0.01%
2022/08/29	1	79.90	0	81.10	80.50	1	18,158	0.01%
2022/08/26	30	83.60	30	83.04	83.40	0	18,113	0.00%
2022/08/25	6	83.83	3	83.77	83.80	3	18,032	0.02%
2022/08/24	0	0.00	1	80.50	80.30	-1	17,975	-0.01%
2022/08/22	4	84.05	4	84.03	82.10	0	18,094	0.00%
2022/08/19	2	83.65	1	83.10	83.10	1	18,040	0.01%
2022/08/18	0	0.00	2	81.60	83.00	-2	18,263	-0.01%
2022/08/16	0	0.00	1.1	81.82	82.30	-1.1	18,279	-0.01%
2022/08/15	3	80.70	2	80.45	80.50	1	18,163	0.01%
2022/08/12	0	0.00	1	80.40	78.60	-1	18,131	-0.01%
2022/08/11	0	0.00	1.1	80.47	79.00	-1.1	18,111	-0.01%
2022/08/10	6	78.35	4	78.93	79.30	2	18,135	0.01%
2022/08/09	2	74.00	3	75.00	77.50	-1	17,820	-0.01%
2022/08/08	2	73.05	1	73.30	73.90	1	17,699	0.01%
2022/08/05	6.1	71.72	7	72.60	72.00	-1	17,868	-0.01%
2022/08/04	3.2	73.22	0	0.00	72.00	3.2	17,561	0.02%
2022/08/03	1	80.20	0	0.00	79.90	1	17,371	0.01%
2022/08/02	0	0.00	1	80.00	80.40	-1	17,544	-0.01%
2022/08/01	1	80.90	0	0.00	81.10	1	17,685	0.01%
2022/07/28	21	81.30	21	80.37	81.30	0	18,013	0.00%
2022/07/26	0	0.00	4	81.00	80.60	-4	17,962	-0.02%
2022/07/25	2	84.35	2	82.10	82.00	0	18,124	0.00%
2022/07/22	0	0.00	2	83.10	83.20	-2	18,249	-0.01%
2022/07/21	1	82.30	1	83.00	82.70	0	18,378	0.00%
2022/07/20	7	82.39	5	82.38	82.00	2	18,350	0.01%
2022/07/19	3	80.10	2	79.90	79.30	1	18,343	0.01%
2022/07/18	11	78.51	10	78.30	78.60	1	18,432	0.01%
2022/07/15	15	77.37	18	78.17	78.10	-3	18,611	-0.02%
2022/07/14	14	75.51	17	75.52	78.00	-3	18,439	-0.02%
2022/07/13	5	73.30	5	73.62	72.80	0	18,099	0.00%
2022/07/12	2	70.50	2	70.65	69.30	0	17,954	0.00%
2022/07/11	12	72.18	13	72.42	73.00	-1	17,971	-0.01%
2022/07/08	7	70.64	8	71.36	72.00	-1	17,874	-0.01%
2022/07/07	10	68.55	8	68.28	69.60	2	17,515	0.01%
2022/07/06	23	66.48	23	66.74	67.80	0	17,041	0.00%
2022/07/05	3	67.77	2	67.85	66.70	1	16,886	0.01%
2022/07/04	8	65.79	8	65.63	67.80	0	16,571	0.00%
2022/07/01	5	72.17	2	71.20	68.50	3	16,229	0.02%
2022/06/30	22	83.46	21	79.00	76.10	1	15,884	0.01%
2022/06/29	1	84.50	0	0.00	84.50	1	15,899	0.01%
2022/06/28	1	84.50	1	85.40	84.50	0	15,979	0.00%
2022/06/27	3	85.40	246	84.42	85.50	-243	16,184	-1.50%	大賣/鉅額交易
2022/06/24	248	83.04	4	83.98	83.00	244	16,060	1.52%	大買/鉅額交易
2022/06/23	2	80.30	2	80.60	79.50	0	15,859	0.00%
2022/06/22	0	0.00	2	79.80	78.60	-2	15,933	-0.01%
2022/06/21	6	80.67	28	80.11	80.90	-22	15,950	-0.14%
2022/06/20	0	0.00	2	80.25	78.00	-2	16,223	-0.01%
2022/06/17	4	79.50	1	79.60	79.70	3	16,427	0.02%
2022/06/16	0	0.00	11	85.16	83.10	-11	16,176	-0.07%
2022/06/15	18	89.31	1	89.20	87.60	17	16,094	0.11%
2022/06/14	17	90.45	11.3	90.40	91.00	5.7	15,995	0.04%
2022/06/13	58	92.82	45	92.77	93.70	13	15,559	0.08%
2022/06/10	58	85.47	92.2	88.97	92.90	-34.2	14,723	-0.23%
2022/06/09	13	83.25	2.2	82.34	84.50	10.8	13,433	0.08%
2022/06/07	0	0.00	1	80.10	80.30	-1	13,185	-0.01%
2022/06/02	3	81.47	2	81.20	81.10	1	13,452	0.01%
2022/06/01	0	0.00	10.1	82.40	81.00	-10.1	13,610	-0.07%
2022/05/31	0	0.00	2	81.60	81.30	-2	13,574	-0.01%
2022/05/27	4	77.93	10.1	77.23	77.60	-6.1	13,579	-0.04%
2022/05/26	25.3	76.67	3.1	79.52	76.10	22.2	13,660	0.16%
2022/05/25	4	79.60	2	79.80	79.80	2	13,603	0.01%
2022/05/24	2.1	80.54	4.1	80.10	79.40	-2	13,724	-0.01%
2022/05/23	5	82.48	4	82.15	81.90	1	13,716	0.01%
2022/05/20	1	82.60	1	82.90	81.60	0	13,890	0.00%
2022/05/19	8	83.14	4.1	82.90	82.60	3.9	14,125	0.03%
2022/05/18	13	87.02	12	87.08	85.40	1	14,076	0.01%
2022/05/17	2	85.10	7	86.21	87.10	-5	14,059	-0.04%
2022/05/16	18	86.74	19.1	87.09	86.10	-1.1	14,156	-0.01%
2022/05/13	13	85.75	13	85.11	85.50	0	14,000	0.00%
2022/05/12	2	83.20	1	82.40	82.20	1	13,723	0.01%
2022/05/11	9	82.83	10	82.45	82.20	-1	13,722	-0.01%
2022/05/10	13	81.82	2	80.40	82.00	11	13,907	0.08%
2022/05/09	2	83.80	3	83.40	83.50	-1	13,933	-0.01%
2022/05/06	7	82.31	8	82.21	81.80	-1	14,152	-0.01%
2022/05/05	4	86.20	7	86.44	85.00	-3	14,313	-0.02%
2022/05/04	1	84.40	0	0.00	84.70	1	14,319	0.01%
2022/04/29	7	84.07	4	83.60	83.00	3	14,949	0.02%
2022/04/27	1.1	77.35	3	82.00	82.20	-1.9	15,409	-0.01%
2022/04/26	2	78.95	0	0.00	78.90	2	15,952	0.01%
2022/04/25	3	78.97	2	79.80	78.20	1	17,592	0.01%
2022/04/22	23.2	84.33	11	83.68	83.20	12.2	18,309	0.07%
2022/04/21	2	88.05	13	86.84	88.60	-11	18,150	-0.06%
2022/04/20	3	83.50	3	83.87	83.90	0	17,843	0.00%
2022/04/19	2	81.80	1	82.10	81.90	1	17,777	0.01%
2022/04/18	2	79.40	3	78.33	79.00	-1	17,769	-0.01%
2022/04/15	5	82.06	1	80.40	80.40	4	17,699	0.02%
2022/04/14	10	83.76	15	84.13	84.70	-5	17,725	-0.03%
2022/04/13	5	82.70	0	0.00	82.70	5	17,740	0.03%
2022/04/12	2	81.60	2	81.50	81.50	0	17,866	0.00%
2022/04/08	13	85.67	12	85.01	84.30	1	18,338	0.01%
2022/04/07	5	84.62	3	84.50	83.70	2	18,264	0.01%
2022/04/06	14	88.64	11	89.95	86.50	3	18,269	0.02%
2022/04/01	4	89.50	11	88.88	88.10	-7	18,349	-0.04%
2022/03/31	6.1	86.37	6	85.85	85.00	0.1	18,987	0.00%
2022/03/30	9	87.17	6	86.68	87.50	3	19,497	0.02%
2022/03/29	5	85.08	7	85.39	84.90	-2	19,574	-0.01%
2022/03/28	1	84.30	1	84.10	84.10	0	19,911	0.00%
2022/03/25	0.1	84.70	2	84.30	84.30	-1.9	20,157	-0.01%
2022/03/24	8	84.56	8	84.46	84.60	0	19,981	0.00%
2022/03/23	4	84.68	5	83.84	84.00	-1	19,952	-0.01%
2022/03/22	64	81.88	64	83.56	83.20	0	19,614	0.00%
2022/03/21	0	0.00	2	81.20	81.10	-2	19,165	-0.01%
2022/03/18	27	77.28	42	79.48	80.20	-15	19,076	-0.08%
2022/03/17	2	76.70	14	77.53	78.00	-12	18,924	-0.06%
2022/03/16	12	72.01	3	72.23	72.70	9	18,806	0.05%
2022/03/15	1	74.90	3	73.90	73.70	-2	19,070	-0.01%
2022/03/14	4	77.13	12	76.37	76.20	-8	19,058	-0.04%
2022/03/11	19	77.75	4	77.45	77.50	15	19,096	0.08%
2022/03/10	4	77.30	6	77.28	77.40	-2	19,112	-0.01%
2022/03/09	8	74.20	6	74.62	74.50	2	19,083	0.01%
2022/03/08	15	73.75	5	75.08	73.00	10	19,352	0.05%
2022/03/07	7	77.25	3	77.67	75.90	4	19,490	0.02%
2022/03/04	4	80.60	9	80.87	79.90	-5	19,604	-0.03%
2022/03/03	5	81.64	2	81.65	81.20	3	19,587	0.02%
2022/03/02	4	81.50	13	81.56	82.00	-9	19,606	-0.05%
2022/03/01	23	83.22	21	83.72	83.00	2	19,523	0.01%
2022/02/25	16	82.76	12	80.87	80.70	4	19,416	0.02%
2022/02/24	4	81.33	5	81.76	80.90	-1	19,268	-0.01%
2022/02/23	3	81.33	3	79.97	82.60	0	19,255	0.00%
2022/02/22	10	79.21	11	79.84	79.10	-1	19,533	-0.01%
2022/02/21	7	82.24	5	82.84	81.50	2	19,734	0.01%
2022/02/18	3	81.50	7	81.93	82.30	-4	19,605	-0.02%
2022/02/17	11	83.05	9	82.67	81.70	2	19,788	0.01%
2022/02/16	8	82.16	10	82.19	82.20	-2	20,081	-0.01%
2022/02/15	4	80.30	1	79.50	79.70	3	20,243	0.01%
2022/02/14	8	80.09	7	80.56	80.90	1	20,233	0.00%
2022/02/11	4	80.70	4	81.25	80.50	0	20,318	0.00%
2022/02/10	9	80.21	5	82.44	80.30	4	20,465	0.02%
2022/02/09	10.1	81.68	10	81.96	82.00	0.1	20,238	0.00%
2022/02/08	8	80.73	6	81.32	82.30	2	20,134	0.01%
2022/02/07	5	78.20	8	78.01	79.20	-3	20,136	-0.01%
2022/01/26	3	75.57	2	75.30	75.30	1	19,988	0.01%
2022/01/25	2	77.47	4	78.23	74.60	-2	20,253	-0.01%
2022/01/24	10	78.71	9	78.78	78.40	1	19,943	0.01%
2022/01/21	14	81.05	13	81.22	79.80	1	19,748	0.01%
2022/01/20	38	85.42	28	84.40	84.20	10	19,449	0.05%
2022/01/19	19	84.85	25.1	85.51	88.50	-6.1	19,270	-0.03%
2022/01/18	37	84.04	56	85.43	86.50	-19	18,766	-0.10%
2022/01/17	13	80.46	37	81.23	81.90	-24	17,478	-0.14%
2022/01/14	8	73.70	2	73.05	74.60	6	17,043	0.04%
2022/01/13	2	73.35	2	73.65	73.40	0	17,029	0.00%
2022/01/11	2.1	73.10	2	73.60	73.00	0.1	17,225	0.00%
2022/01/10	5	73.80	5	74.10	74.40	0	17,230	0.00%
2022/01/07	6	73.95	4	73.20	73.80	2	17,320	0.01%
2022/01/06	1	75.70	2	76.30	75.70	-1	17,216	-0.01%
2022/01/05	2	78.15	3	77.90	76.90	-1	17,223	-0.01%
2022/01/04	38	79.76	51	79.12	79.80	-13	17,119	-0.08%
2022/01/03	11	78.32	16	78.70	78.40	-5	17,047	-0.03%
2021/12/30	1	76.10	0	0.00	76.00	1	17,006	0.01%
2021/12/29	1	76.10	2	76.45	77.00	-1	17,188	-0.01%
2021/12/28	1	75.70	2	75.80	75.30	-1	17,376	-0.01%
2021/12/27	24	79.41	15.1	80.66	76.80	8.9	17,290	0.05%
2021/12/24	18	79.48	32	79.11	79.50	-14	16,521	-0.08%
2021/12/23	5.4	77.17	6	77.07	76.10	-0.6	16,079	0.00%
2021/12/22	7	75.96	11.1	76.22	76.80	-4.1	16,097	-0.03%
2021/12/21	8	74.33	17	74.48	74.80	-9	16,350	-0.06%
2021/12/20	1	72.10	1	72.10	72.10	0	16,748	0.00%
2021/12/17	6	72.50	2	72.90	71.80	4	17,353	0.02%
2021/12/16	2	72.40	5	72.74	72.90	-3	18,473	-0.02%
2021/12/15	2	70.70	3	70.70	71.20	-1	18,797	-0.01%
2021/12/14	2	70.25	1	69.70	69.70	1	19,915	0.01%
2021/12/13	3	71.27	11	72.31	70.80	-8	19,967	-0.04%
2021/12/10	14	71.89	13	72.35	71.80	1	20,003	0.00%
2021/12/09	8	73.65	8	74.44	71.80	0	20,153	0.00%
2021/12/08	13	72.20	12	71.82	71.70	1	20,243	0.00%
2021/12/07	3	72.00	4	72.45	71.40	-1	20,510	0.00%
2021/12/06	0	72.40	0	0.00	71.50	0	20,847	0.00%
2021/12/03	3	73.23	1	73.00	73.10	2	21,083	0.01%
2021/12/02	7	74.60	9	74.09	73.40	-2	21,248	-0.01%
2021/12/01	8	73.68	13	73.91	74.80	-5	21,001	-0.02%
2021/11/30	8	71.95	6	72.60	71.90	2	20,871	0.01%
2021/11/29	3	69.73	4	69.55	70.20	-1	20,898	0.00%
2021/11/26	7	69.24	1	68.50	68.60	6	21,168	0.03%
2021/11/25	1	70.71	1	71.00	70.60	0	21,544	0.00%
2021/11/24	18	70.62	15	71.45	71.70	3	21,825	0.01%
2021/11/23	2	70.75	1	70.20	69.50	1	22,059	0.00%
2021/11/22	2	71.40	2	72.40	71.20	0	22,250	0.00%
2021/11/19	5	73.68	2	74.90	72.00	3	22,468	0.01%
2021/11/18	3	78.80	1	78.90	74.30	2	22,692	0.01%
2021/11/17	0	0.00	2	76.30	76.60	-2	22,937	-0.01%
2021/11/16	1	75.80	0	0.00	76.10	1	23,234	0.00%
2021/11/15	9	76.17	11	76.35	77.10	-2	23,129	-0.01%
2021/11/12	7	73.19	18	73.23	72.90	-11	22,814	-0.05%
2021/11/11	12	70.47	3	70.60	70.30	9	22,494	0.04%
2021/11/10	6	69.65	4.2	69.85	69.30	1.8	22,421	0.01%
2021/11/09	6	71.17	11	71.54	71.40	-5	22,333	-0.02%
2021/11/08	4	69.60	2	69.95	68.90	2	22,056	0.01%
2021/11/05	4	70.00	12.1	70.51	69.80	-8.1	22,045	-0.04%
2021/11/04	5	70.18	9	70.92	70.50	-4	21,995	-0.02%
2021/11/03	3	68.00	5	68.32	69.20	-2	21,721	-0.01%
2021/11/02	18	68.71	21	68.80	68.70	-3	21,595	-0.01%
2021/11/01	5	66.70	4	66.95	66.80	1	21,179	0.00%
2021/10/29	1	66.40	0	0.00	66.40	1	21,456	0.00%
2021/10/28	6	66.10	7	66.66	66.10	-1	21,356	0.00%
2021/10/27	4	66.13	4	66.83	66.50	0	21,276	0.00%
2021/10/26	6	67.72	4	66.63	66.10	2	21,051	0.01%
2021/10/25	12	66.38	14	67.28	67.60	-2	20,900	-0.01%
2021/10/22	34	68.76	37	68.41	69.50	-3	20,581	-0.01%
2021/10/21	3	64.77	12	64.93	65.40	-9	20,217	-0.04%
2021/10/20	14	66.04	3	65.93	65.60	11	20,230	0.05%
2021/10/19	12	66.43	12	65.68	65.20	0	20,243	0.00%
2021/10/18	7	66.00	10.1	64.14	64.00	-3.1	20,262	-0.02%
2021/10/15	12	65.98	9	65.73	65.40	3	20,318	0.01%
2021/10/14	2	63.70	2	64.75	63.60	0	20,393	0.00%
2021/10/13	34	63.88	43.2	64.47	63.50	-9.2	20,486	-0.04%
2021/10/12	24	66.69	24	66.96	66.50	0	20,602	0.00%
2021/10/08	24.3	67.23	7	67.03	67.20	17.3	20,877	0.08%
2021/10/07	11	65.32	14	64.87	66.20	-3	20,748	-0.01%
2021/10/06	3.2	62.40	3	64.50	61.90	0.2	20,929	0.00%
2021/10/05	6.1	63.11	5	63.56	65.30	1.1	21,158	0.01%
2021/10/04	0	0.00	1	61.80	61.10	-1	21,377	0.00%
2021/10/01	13	62.35	2	61.90	62.00	11	21,852	0.05%
2021/09/30	29	65.86	28	65.16	65.00	1	22,125	0.00%
2021/09/29	59	64.87	56	66.65	64.40	3	22,091	0.01%
2021/09/28	11	66.54	14	66.60	68.30	-3	21,963	-0.01%
2021/09/27	13	68.17	5	68.66	67.80	8	21,377	0.04%
2021/09/24	13	74.87	41	75.60	73.20	-28	20,841	-0.13%
2021/09/23	57	76.37	52.1	75.49	75.20	4.9	20,504	0.02%
2021/09/22	12	73.21	13	72.86	74.00	-1	19,655	-0.01%
2021/09/17	70	72.95	51.8	72.53	74.00	18.3	19,780	0.09%
2021/09/16	2	67.75	2	68.00	68.10	0	19,538	0.00%
2021/09/15	5	67.66	6	67.45	67.90	-1	20,570	0.00%
2021/09/14	7	67.37	6	67.15	67.10	1	21,067	0.00%
2021/09/13	4	68.38	3	68.30	66.80	1	21,772	0.00%
2021/09/10	13	70.32	12	70.31	71.40	1	22,090	0.00%
2021/09/09	5	68.44	7	66.39	69.00	-2	22,192	-0.01%
2021/09/08	4.1	65.41	5	64.82	63.40	-0.9	21,866	0.00%
2021/09/07	0.1	68.00	2	69.98	67.50	-1.9	21,743	-0.01%
2021/09/03	1	72.60	2	72.15	72.80	-1	22,282	0.00%
2021/09/02	9	73.09	17	72.69	71.80	-8	22,925	-0.03%
2021/09/01	2	72.77	0	0.00	73.90	2	22,892	0.01%
2021/08/31	6	72.30	14	73.19	73.50	-8	22,774	-0.04%
2021/08/30	1	69.50	9	69.62	70.20	-8	22,515	-0.04%
2021/08/27	23.1	68.11	9	67.14	67.00	14.1	22,888	0.06%
2021/08/26	29	72.42	7	71.64	71.00	22	22,684	0.10%
2021/08/25	19	72.27	9	72.80	73.60	10	22,699	0.04%
2021/08/24	12	71.08	39	71.29	71.90	-27	22,793	-0.12%
2021/08/23	14.1	68.27	22	68.20	68.40	-7.9	22,466	-0.04%
2021/08/20	9	67.67	21	68.30	68.30	-12	21,927	-0.05%
2021/08/19	21	62.96	1	64.00	62.10	20	21,540	0.09%
2021/08/18	3	62.83	6	60.22	64.20	-3	21,563	-0.01%
2021/08/17	1	58.40	0	0.00	58.40	1	21,806	0.00%
2021/08/13	12	63.49	2	63.55	63.00	10	22,091	0.05%
2021/08/12	1	67.00	1	66.50	66.70	0	22,137	0.00%
2021/08/11	1	68.70	2	67.20	66.70	-1	22,430	0.00%
2021/08/10	15	68.36	7	68.93	67.60	8	22,891	0.03%
2021/08/09	26.1	71.83	9	69.97	69.80	17.1	23,158	0.07%
2021/08/06	3	71.74	6	72.42	72.00	-3	23,356	-0.01%
2021/08/05	1	72.10	6	72.33	71.60	-5	23,597	-0.02%
2021/08/04	39	74.13	30	74.40	72.90	9	23,730	0.04%
2021/08/03	0	0.00	1	73.60	72.80	-1	23,608	0.00%
2021/08/02	22.7	72.59	0	0.00	72.60	22.7	23,615	0.10%
2021/07/30	1.2	72.43	2	73.20	71.50	-0.9	23,555	0.00%
2021/07/29	3	72.20	1	74.10	72.50	2	23,566	0.01%
2021/07/27	23	75.15	3	74.53	73.00	20	23,608	0.08%
2021/07/26	2	74.55	2	75.30	75.80	0	23,587	0.00%
2021/07/23	1	73.60	1	73.80	73.70	0	23,536	0.00%
2021/07/22	7	75.84	7	75.50	75.60	0	23,612	0.00%
2021/07/21	4	75.22	4	75.80	74.00	0	23,653	0.00%
2021/07/20	3	74.10	4	73.63	74.90	-1	23,966	0.00%
2021/07/19	0.1	76.00	0	0.00	75.50	0.1	24,015	0.00%
2021/07/16	5	77.10	4	76.88	77.40	1	23,986	0.00%
2021/07/15	2	79.35	3	77.00	77.90	-1	23,945	0.00%
2021/07/14	2	80.40	12	79.63	80.10	-10	23,673	-0.04%
2021/07/13	4	81.85	5	80.66	79.50	-1	23,558	0.00%
2021/07/12	19	81.75	8	81.30	80.00	11	23,234	0.05%
2021/07/09	5	78.69	8.1	77.43	77.10	-3	22,821	-0.01%
2021/07/08	4	77.13	3	77.12	77.90	1	22,565	0.00%
2021/07/07	4	72.98	5	72.90	71.50	-1	22,038	0.00%
2021/07/06	0	0.00	21	70.01	70.50	-21	21,536	-0.10%
2021/07/05	12	70.14	12	68.95	69.00	0	21,469	0.00%
2021/07/02	4	66.85	4	67.35	67.30	0	21,371	0.00%
2021/07/01	3	67.40	8	66.64	66.90	-5	21,323	-0.02%
2021/06/30	21	67.03	2	67.25	66.90	19	21,245	0.09%
2021/06/29	12	68.01	19	67.09	68.60	-7	21,157	-0.03%
2021/06/28	16	68.73	14	68.68	68.50	2	20,979	0.01%
2021/06/25	14	68.86	35	68.46	67.50	-21	20,524	-0.10%
2021/06/24	34	66.49	18	66.73	66.60	16	19,750	0.08%
2021/06/23	50	62.50	75	62.76	67.30	-25	18,688	-0.13%
2021/06/22	25	63.28	20	62.27	61.20	5	18,167	0.03%
2021/06/21	67	60.90	51	61.25	62.20	16	17,304	0.09%
2021/06/18	3	58.70	14	60.67	58.20	-11	16,717	-0.07%
2021/06/17	13	59.18	11	58.92	59.30	2	16,341	0.01%
2021/06/16	15	59.03	0	0.00	58.90	15	16,350	0.09%
2021/06/15	5	59.32	5	59.50	59.60	0	16,266	0.00%
2021/06/11	4	59.93	7	59.03	58.70	-3	16,170	-0.02%
2021/06/10	5	60.46	24	59.68	61.50	-19	15,582	-0.12%
2021/06/09	2	57.60	9	58.11	57.00	-7	14,780	-0.05%
2021/06/08	5	57.66	10	57.19	58.00	-5	14,714	-0.03%
2021/06/07	11	55.95	21	56.41	57.10	-10	14,632	-0.07%
2021/06/04	28	57.08	28	56.56	55.60	0	14,561	0.00%
2021/06/03	91	57.09	88	57.54	57.60	3	14,382	0.02%
2021/06/02	16	56.96	56	57.31	57.40	-40	15,129	-0.26%
2021/06/01	86	56.47	99	57.46	57.10	-13	15,199	-0.09%
2021/05/31	104	54.25	178	55.08	55.20	-74	15,227	-0.49%	大買/大賣/
2021/05/28	362	52.90	276	52.92	53.10	86	15,469	0.56%	大買/大賣/
2021/05/27	12	52.11	3	51.90	52.50	9	15,987	0.06%
2021/05/26	6	53.40	1	53.40	53.10	5	16,018	0.03%
2021/05/25	146	53.26	166	54.49	53.70	-20	16,292	-0.12%	大買/大賣/
2021/05/24	2	51.50	4	51.88	52.40	-2	16,165	-0.01%
2021/05/21	1	50.50	6	51.80	51.00	-5	16,101	-0.03%
2021/05/20	7	51.01	2	50.80	49.15	5	16,063	0.03%
2021/05/19	5	50.62	2	50.80	50.80	3	16,355	0.02%
2021/05/18	3	50.17	23	49.29	50.50	-20	16,269	-0.12%
2021/05/17	23	46.71	15	47.11	48.25	8	16,002	0.05%
2021/05/14	30	46.03	22	46.09	45.90	8	15,709	0.05%
2021/05/13	5	43.11	7	43.18	43.85	-2	15,454	-0.01%
2021/05/12	2	41.98	0	0.00	41.85	2	15,261	0.01%
2021/05/11	8	46.91	6	45.96	46.50	2	15,083	0.01%
2021/05/10	0	0.00	2	50.20	51.00	-2	14,954	-0.01%
2021/05/07	2	49.55	0	0.00	50.00	2	15,094	0.01%
2021/05/06	1	49.50	0	0.00	48.60	1	15,325	0.01%
2021/05/05	1	49.55	1	49.60	49.45	0	15,640	0.00%
2021/05/04	13	48.82	1	48.75	48.60	12	15,717	0.08%
2021/05/03	7	52.99	4	52.83	52.40	3	15,715	0.02%
2021/04/29	5	54.60	1	55.20	54.90	4	15,787	0.03%
2021/04/28	6	55.03	3	54.40	54.40	3	15,954	0.02%
2021/04/27	10	55.98	3	55.83	55.20	7	16,104	0.04%
2021/04/26	26	57.71	13	57.68	57.60	13	16,107	0.08%
2021/04/23	1	56.60	10	56.23	56.80	-9	16,313	-0.06%
2021/04/22	3	55.27	4	55.80	54.50	-1	17,306	-0.01%
2021/04/21	2	56.20	6	56.00	55.80	-4	18,548	-0.02%
2021/04/20	2	55.05	1	55.70	55.60	1	18,986	0.01%
2021/04/19	3	54.40	10	54.81	55.00	-7	19,073	-0.04%
2021/04/16	0	0.00	5	54.70	54.50	-5	19,226	-0.03%
2021/04/15	1	53.20	7	53.11	53.30	-6	19,540	-0.03%
2021/04/14	14	52.21	0	0.00	52.10	14	20,165	0.07%
2021/04/13	16.1	54.42	3	54.23	53.30	13.1	20,424	0.06%
2021/04/12	8	55.15	6	55.55	55.10	2	20,580	0.01%
2021/04/09	3	56.00	0	0.00	55.60	3	20,790	0.01%
2021/04/08	32	56.11	13	56.28	56.30	19	20,714	0.09%
2021/04/07	6	55.12	0	0.00	55.20	6	20,671	0.03%
2021/04/06	13	55.09	10	55.15	55.00	3	20,774	0.01%
2021/04/01	17	56.49	25	55.36	55.10	-8	20,871	-0.04%
2021/03/31	5	55.68	13	56.00	56.20	-8	20,914	-0.04%
2021/03/30	2	54.70	5	55.00	55.20	-3	20,906	-0.01%
2021/03/29	0	0.00	0	55.30	54.70	0	21,165	0.00%
2021/03/26	4	54.70	14	54.93	55.00	-10	21,781	-0.05%
2021/03/25	6	55.48	4	55.10	54.90	2	22,481	0.01%
2021/03/24	5	55.06	3	55.53	55.80	2	23,017	0.01%
2021/03/23	12	55.68	2	55.95	55.20	10	24,177	0.04%
2021/03/22	2	54.30	0	0.00	54.50	2	25,564	0.01%
2021/03/19	4	54.73	1	55.20	54.90	3	26,379	0.01%
2021/03/18	4	55.30	4.1	55.37	55.40	-0.1	26,682	0.00%
2021/03/17	8	55.19	0	0.00	55.20	8	26,843	0.03%
2021/03/16	11	56.63	37	56.01	56.00	-26	26,959	-0.10%
2021/03/15	5	56.66	1	56.90	56.60	4	27,473	0.01%
2021/03/12	37	57.46	20	57.37	56.80	17	28,315	0.06%
2021/03/11	4	56.33	45	56.20	57.20	-41	28,314	-0.14%
2021/03/10	61	56.44	63	56.35	55.80	-2	28,369	-0.01%
2021/03/09	143	57.67	148	57.96	56.10	-5	28,478	-0.02%	大買/大賣/
2021/03/08	160	58.81	137.1	58.85	58.50	22.9	28,130	0.08%	大買/大賣/
2021/03/05	80	56.60	78	56.92	57.40	2	27,418	0.01%
2021/03/04	134	56.53	156	56.60	55.20	-22	27,432	-0.08%	大買/大賣/
2021/03/03	77	56.30	36	55.99	56.00	41	27,244	0.15%
2021/03/02	6	56.03	18.2	56.26	56.90	-12.2	27,361	-0.04%
2021/02/26	9.2	54.46	17	54.72	54.20	-7.8	27,598	-0.03%
2021/02/25	3.1	55.90	4	56.78	55.90	-0.9	28,817	0.00%
2021/02/24	12	56.13	10	55.97	56.20	2	28,672	0.01%
2021/02/23	5	54.72	3	55.00	54.60	2	28,567	0.01%
2021/02/22	14	55.76	13	55.38	55.30	1	29,133	0.00%
2021/02/19	7	55.44	13	55.64	55.20	-6	29,472	-0.02%
2021/02/18	6	54.70	8	55.14	54.70	-2	29,370	-0.01%
2021/02/17	8	53.99	8	55.65	55.10	0	29,266	0.00%
2021/02/05	1	53.20	0	0.00	52.40	1	29,022	0.00%
2021/02/03	2	51.85	3	51.83	51.80	-1	29,153	0.00%
2021/02/01	1	51.70	0	0.00	51.70	1	29,392	0.00%
2021/01/29	113	52.27	102	53.62	52.10	11	29,399	0.04%	大買/大賣/
2021/01/28	13	54.58	7	54.31	54.00	6	29,365	0.02%
2021/01/27	6	54.75	8	54.73	54.30	-2	29,304	-0.01%
2021/01/26	6	52.67	6	52.93	52.60	0	29,082	0.00%
2021/01/25	16	52.02	8	52.05	52.10	8	29,081	0.03%
2021/01/22	1	51.90	0	0.00	53.30	1	29,043	0.00%
2021/01/21	4	52.10	1	52.00	51.90	3	29,111	0.01%
2021/01/20	4	52.58	7	53.43	51.80	-3	29,221	-0.01%
2021/01/19	54	54.91	52	54.66	54.90	2	29,169	0.01%
2021/01/18	27	57.19	17	58.70	56.00	10	29,279	0.03%
2021/01/15	26	60.36	19	58.10	57.20	7	28,862	0.02%
2021/01/14	14	58.49	47	58.25	58.60	-33	28,001	-0.12%
2021/01/13	6	55.38	11	54.96	55.80	-5	27,286	-0.02%
2021/01/12	2	51.80	3	51.80	51.90	-1	27,793	0.00%
2021/01/11	24	51.22	2	51.80	51.30	22	29,346	0.07%
2021/01/08	62	53.25	61	54.88	52.80	1	29,446	0.00%
2021/01/07	2	55.15	16	55.72	54.80	-14	29,322	-0.05%
2021/01/06	13	53.67	15	54.27	54.40	-2	28,939	-0.01%
2021/01/05	2	52.35	1	52.90	52.90	1	28,551	0.00%
2021/01/04	5	51.56	12	51.61	51.90	-7	28,438	-0.02%
2020/12/30	7	51.09	1	50.30	50.90	6	28,752	0.02%
2020/12/29	10	50.10	6	50.17	50.30	4	28,854	0.01%
2020/12/28	10	50.50	6	50.38	50.60	4	28,837	0.01%
2020/12/25	65	50.90	63	50.81	50.90	2	28,916	0.01%
2020/12/24	4	51.80	7	52.14	51.80	-3	29,015	-0.01%
2020/12/23	130	51.96	117	51.75	51.70	13	29,190	0.04%	大買/大賣/
2020/12/22	18	54.03	6	55.98	51.50	12	29,768	0.04%
2020/12/21	24	57.53	35	57.24	56.70	-11	29,556	-0.04%
2020/12/18	7	55.90	57	55.94	56.20	-50	29,020	-0.17%
2020/12/17	122	56.01	68	56.78	55.30	54	28,672	0.19%	大買/
2020/12/16	16	54.99	36	56.19	56.30	-20	27,633	-0.07%
2020/12/15	15	52.53	18	53.14	51.70	-3	26,277	-0.01%
2020/12/14	3	52.57	12	52.20	52.30	-9	25,856	-0.03%
2020/12/11	8	50.66	13	51.02	51.30	-5	25,771	-0.02%
2020/12/10	14	50.79	3	51.30	50.30	11	25,930	0.04%
2020/12/09	6	52.92	7	53.06	52.00	-1	25,920	0.00%
2020/12/08	18	52.15	16	52.54	52.20	2	25,644	0.01%
2020/12/07	18	50.19	29	50.29	50.10	-11	25,214	-0.04%
2020/12/04	5	49.94	4	49.64	49.50	1	25,529	0.00%
2020/12/03	10	50.65	11	50.41	50.80	-1	25,769	0.00%
2020/12/02	14	50.29	3	50.13	49.75	11	26,120	0.04%
2020/12/01	3	50.47	2	50.40	50.50	1	26,385	0.00%
2020/11/30	23	52.20	23	51.96	51.60	0	26,717	0.00%
2020/11/27	11	51.10	25	51.51	51.80	-14	27,004	-0.05%
2020/11/26	16	50.85	34	50.95	50.50	-18	27,466	-0.07%
2020/11/25	34	52.16	16	51.48	50.20	18	27,248	0.07%
2020/11/24	30	51.25	51	51.08	51.30	-21	27,467	-0.08%
2020/11/23	1	48.60	1	48.55	48.50	0	27,037	0.00%
2020/11/20	0	0.00	6	47.93	47.95	-6	27,737	-0.02%
2020/11/19	29	48.45	8	48.09	47.60	21	28,676	0.07%
2020/11/18	15	46.74	9	47.32	47.45	6	30,627	0.02%
2020/11/17	21	46.03	21	45.82	45.45	0	31,153	0.00%
2020/11/16	2	44.28	1	44.50	44.35	1	32,848	0.00%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	2	43.95	6	44.52	44.45	-4	35,252	-0.01%
2020/11/11	7	43.78	0	0.00	43.65	7	36,177	0.02%
2020/11/10	2	44.50	0	0.00	44.00	2	38,066	0.01%
2020/11/09	1	45.10	1	44.30	44.90	0	41,214	0.00%
2020/11/06	0	0.00	2	44.45	44.30	-2	42,827	0.00%
2020/11/05	2	44.60	0	0.00	44.40	2	43,410	0.00%
2020/11/04	4	45.04	10	45.30	45.15	-6	44,703	-0.01%
2020/11/03	6	44.64	2	44.40	44.85	4	45,064	0.01%
2020/11/02	4	43.49	3	43.18	43.20	1	45,504	0.00%
2020/10/30	2	44.15	2	43.70	43.95	0	46,417	0.00%
2020/10/29	1	43.90	0	0.00	44.95	1	46,758	0.00%
2020/10/28	7	44.66	18	44.65	44.55	-11	46,990	-0.02%
2020/10/27	1	45.70	7	45.81	45.80	-6	47,118	-0.01%
2020/10/26	3	46.33	1.2	46.06	46.10	1.8	47,493	0.00%
2020/10/23	16	48.16	14	47.60	47.60	2	48,034	0.00%
2020/10/22	18	48.86	18	48.18	48.05	0	48,619	0.00%
2020/10/21	24	50.20	62	50.44	48.95	-38	49,101	-0.08%
2020/10/20	30.2	50.53	28.1	50.69	51.20	2.1	49,549	0.00%
2020/10/19	65	50.67	14	50.14	50.90	51	49,388	0.10%
2020/10/16	6	46.92	8	46.79	46.35	-2	48,913	0.00%
2020/10/15	14	46.35	9	46.36	45.95	5	49,896	0.01%
2020/10/14	9.1	46.85	3	46.37	47.35	6.1	51,513	0.01%
2020/10/13	5	45.12	3	44.95	45.40	2	53,410	0.00%
2020/10/12	1	45.95	0	0.00	45.40	1	54,813	0.00%
2020/10/08	0	0.00	3	46.20	46.20	-3	56,601	-0.01%
2020/10/07	16	46.31	35	45.91	45.85	-19	57,105	-0.03%
2020/10/06	6	46.09	6	46.50	46.55	0	58,423	0.00%
2020/10/05	0	0.00	4	45.00	45.35	-4	58,930	-0.01%
2020/09/30	19	44.43	14	44.21	44.60	5	59,080	0.01%
2020/09/29	20	45.18	6	45.54	45.35	14	59,132	0.02%
2020/09/28	5	45.30	0	0.00	44.50	5	59,409	0.01%
2020/09/25	23	47.38	24	46.12	43.95	-1	60,014	0.00%
2020/09/24	21	46.74	27	47.14	47.00	-6	60,188	-0.01%
2020/09/23	7	47.24	1	46.35	46.30	6	59,961	0.01%
2020/09/22	3	47.28	4	47.15	47.30	-1	60,325	0.00%
2020/09/21	6	48.87	7	48.24	48.20	-1	61,168	0.00%
2020/09/18	13	48.76	10	48.92	49.40	3	61,286	0.00%
2020/09/17	25	49.01	24	48.59	48.50	1	61,454	0.00%
2020/09/16	8	49.46	2	50.03	49.25	6	61,484	0.01%
2020/09/15	24	49.62	31	49.64	49.15	-7	61,668	-0.01%
2020/09/14	22	49.76	21	50.04	49.60	1	61,621	0.00%
2020/09/11	14	49.64	13	49.23	48.85	1	62,002	0.00%
2020/09/10	14	50.29	10	50.02	49.70	4	63,001	0.01%
2020/09/09	35	50.80	33	51.12	50.70	2	63,631	0.00%
2020/09/08	39	51.81	50	52.08	50.60	-11	63,687	-0.02%
2020/09/07	36	53.49	27	53.93	51.80	9	63,840	0.01%
2020/09/04	8	53.50	18	53.80	54.80	-10	63,910	-0.02%
2020/09/03	14	54.70	8	54.83	53.90	6	64,048	0.01%
2020/09/02	4	54.08	5	54.08	53.80	-1	64,353	0.00%
2020/09/01	34	52.80	31	52.55	53.10	3	64,129	0.00%
2020/08/31	107	51.44	107	51.66	51.40	0	63,696	0.00%	大買/大賣/
2020/08/28	14	52.74	8	52.91	51.80	6	63,696	0.01%
2020/08/27	36	54.65	37	54.55	55.10	-1	63,450	0.00%
2020/08/26	20	54.78	9	55.29	53.90	11	63,286	0.02%
2020/08/25	33	55.32	35	54.84	54.00	-2	62,944	0.00%
2020/08/24	55	58.25	51	57.68	55.20	4	62,792	0.01%
2020/08/21	17	56.39	7.6	56.51	57.40	9.4	61,011	0.02%
2020/08/20	24	55.34	37	55.23	52.20	-13	62,227	-0.02%
2020/08/19	21	56.71	18	56.69	56.60	3	61,656	0.00%
2020/08/18	20	54.80	17	55.06	56.20	3	61,108	0.00%
2020/08/17	15	53.55	26	53.03	53.10	-11	60,793	-0.02%
2020/08/14	39	53.06	56	52.19	53.10	-17	60,487	-0.03%
2020/08/13	56	50.41	48	49.72	52.20	8	58,936	0.01%
2020/08/12	20	46.28	16	46.58	48.20	4	56,215	0.01%
2020/08/11	24	44.12	41	43.81	43.85	-17	55,202	-0.03%
2020/08/10	26	44.19	9	44.16	43.60	17	55,347	0.03%
2020/08/07	0	0.00	1	42.45	42.10	-1	54,708	0.00%
2020/08/06	12	41.95	2	42.03	41.40	10	55,555	0.02%
2020/08/05	22	41.43	23	41.78	42.70	-1	55,729	0.00%
2020/08/04	7	40.49	30	40.58	40.35	-23	55,561	-0.04%
2020/08/03	2	40.88	2	40.53	41.20	0	55,548	0.00%
2020/07/31	12	40.32	3	40.38	40.30	9	55,641	0.02%
2020/07/30	33	41.14	3	41.13	40.80	30	56,159	0.05%
2020/07/29	8	41.01	0	0.00	40.55	8	56,588	0.01%
2020/07/28	13	42.10	13	42.43	42.50	0	56,594	0.00%
2020/07/27	1	42.20	9	42.87	42.15	-8	56,788	-0.01%
2020/07/24	28	42.76	19	42.16	41.55	9	56,984	0.02%
2020/07/23	5	43.67	12	43.70	43.75	-7	57,673	-0.01%
2020/07/22	18	42.91	43.2	43.13	42.30	-25.2	58,198	-0.04%
2020/07/21	87	42.21	76	42.23	41.80	11	57,408	0.02%
2020/07/20	80	39.07	96	39.62	41.90	-16	57,098	-0.03%
2020/07/17	40	38.74	57	39.15	38.10	-17	56,222	-0.03%
2020/07/16	65	37.95	33	38.00	38.80	32	54,977	0.06%
2020/07/15	26	36.99	121	37.16	36.55	-95	54,307	-0.17%	大賣/
2020/07/14	15	35.76	24	36.06	35.65	-9	54,106	-0.02%
2020/07/13	19	36.49	63	35.98	36.50	-44	54,451	-0.08%
2020/07/10	18	33.64	14	33.98	33.90	4	54,216	0.01%
2020/07/09	18	34.21	22	34.16	33.65	-4	54,678	-0.01%
2020/07/08	10	33.94	2	34.30	34.20	8	55,282	0.01%
2020/07/07	15	34.23	29	34.57	33.70	-14	55,943	-0.03%
2020/07/06	38	35.29	8	35.34	35.15	30	56,323	0.05%
2020/07/03	59	34.54	19	34.33	34.50	40	56,313	0.07%
2020/07/02	5	33.20	21	33.15	33.20	-16	55,775	-0.03%
2020/07/01	21	33.81	34	33.63	33.40	-13	56,138	-0.02%
2020/06/30	89	34.21	54	34.03	33.60	35	57,055	0.06%
2020/06/29	7	32.10	10	31.79	32.10	-3	57,793	-0.01%
2020/06/24	8	31.91	9	31.90	32.00	-1	59,076	0.00%
2020/06/23	21	31.67	14	32.12	31.65	7	60,318	0.01%
2020/06/22	15	33.04	23	32.63	32.05	-8	60,822	-0.01%
2020/06/19	15	33.14	9	33.41	33.30	6	61,315	0.01%
2020/06/18	28	33.13	45	33.25	33.15	-17	61,646	-0.03%
2020/06/17	81	33.57	23	34.23	33.20	58	61,513	0.09%
2020/06/16	27	33.38	30	32.35	34.25	-3	61,513	0.00%
2020/06/15	27	31.57	12	32.24	31.15	15	61,691	0.02%
2020/06/12	78	32.99	77	32.71	32.45	1	63,144	0.00%
2020/06/11	75	33.54	79	33.61	33.75	-4	64,561	-0.01%
2020/06/10	19	33.15	177	33.16	33.10	-158	65,914	-0.24%	大賣/鉅額交易
2020/06/09	171	34.88	14	34.01	33.90	157	67,752	0.23%	大買/鉅額交易
2020/06/08	14	34.54	6	34.95	33.95	8	68,454	0.01%
2020/06/05	12	35.25	13	35.00	35.00	-1	70,044	0.00%
2020/06/04	14	35.25	18	35.44	35.00	-4	71,378	-0.01%
2020/06/03	34	35.61	17	35.24	35.25	17	72,543	0.02%
2020/06/02	31	36.91	19	37.44	36.10	12	73,155	0.02%
2020/06/01	18	37.41	27	37.80	37.80	-9	73,512	-0.01%
2020/05/29	26	37.09	24	37.16	37.25	2	74,101	0.00%
2020/05/28	23	37.03	37	37.40	37.00	-14	74,253	-0.02%
2020/05/27	101	38.13	92	37.84	36.90	9	73,667	0.01%	大買/
2020/05/26	52	35.21	28	35.54	36.45	24	71,644	0.03%
2020/05/25	26	32.61	23	33.06	33.15	3	70,485	0.00%
2020/05/22	23	33.51	25	33.94	33.35	-2	69,924	0.00%
2020/05/21	128	33.22	137	33.78	33.65	-9	69,183	-0.01%	大買/大賣/
2020/05/20	33	33.20	33	33.41	32.70	0	68,662	0.00%
2020/05/19	16	33.44	20	33.00	33.50	-4	68,360	-0.01%
2020/05/18	32	33.24	15	32.62	32.30	17	67,883	0.03%
2020/05/15	16	33.99	37	33.47	34.10	-21	67,270	-0.03%
2020/05/14	20	32.86	20	33.81	32.55	0	66,571	0.00%
2020/05/13	27	34.06	22	34.78	33.60	5	66,131	0.01%
2020/05/12	15	34.15	23	33.74	34.50	-8	65,016	-0.01%
2020/05/11	15	33.81	11	34.27	33.25	4	64,952	0.01%
2020/05/08	24	33.38	27	33.25	33.20	-3	64,286	0.00%
2020/05/07	17	32.78	21	33.27	33.50	-4	64,040	-0.01%
2020/05/06	24	32.21	22	32.75	32.15	2	63,725	0.00%
2020/05/05	35	33.50	18	34.07	33.00	17	63,131	0.03%
2020/05/04	10	34.05	10.2	32.34	34.05	-0.2	62,617	0.00%
2020/04/30	26	32.57	25	33.22	33.05	1	62,094	0.00%
2020/04/29	20	32.08	34	31.80	32.10	-14	61,518	-0.02%
2020/04/28	43	32.07	20	32.18	31.25	23	60,935	0.04%
2020/04/27	36	29.10	47	29.42	31.50	-11	59,408	-0.02%
2020/04/24	17	28.41	38	28.66	28.65	-21	58,034	-0.04%
2020/04/23	31	28.27	37	28.36	28.50	-6	57,913	-0.01%
2020/04/22	36	28.10	37	27.33	28.35	-1	57,177	0.00%
2020/04/21	41	27.31	49	27.42	27.05	-8	56,362	-0.01%
2020/04/20	73	27.85	77	27.90	27.70	-4	55,798	-0.01%
2020/04/17	166	28.78	136	27.75	27.80	30	55,711	0.05%	大買/大賣/
2020/04/16	143	28.02	140	28.09	28.60	3	54,579	0.01%	大買/大賣/
2020/04/15	105	28.02	119	27.98	27.80	-14	54,265	-0.03%	大買/大賣/
2020/04/14	56	27.65	35	27.69	28.75	21	53,103	0.04%
2020/04/13	50	26.58	59	26.84	26.80	-9	52,502	-0.02%
2020/04/10	57	26.35	59	26.52	26.40	-2	52,164	0.00%
2020/04/09	44	26.27	35	26.72	25.35	9	51,436	0.02%
2020/04/08	93	27.96	111	27.50	26.50	-18	50,729	-0.04%	大賣/
2020/04/07	41	28.54	19	28.90	28.35	22	49,950	0.04%
2020/04/06	32	26.61	27	26.85	26.90	5	50,020	0.01%
2020/04/01	83	24.88	77	24.65	25.15	6	49,877	0.01%
2020/03/31	100	24.35	110	24.46	24.25	-10	48,514	-0.02%	大賣/
2020/03/30	56	23.44	43	23.12	23.60	13	46,687	0.03%
2020/03/27	54	22.50	61	22.10	23.10	-7	45,112	-0.02%
2020/03/26	33	20.67	37	20.60	21.00	-4	43,532	-0.01%
2020/03/25	41	19.81	71	20.01	20.20	-30	42,629	-0.07%
2020/03/24	47	18.60	55	18.62	18.85	-8	41,664	-0.02%
2020/03/23	31	17.30	46	16.82	17.75	-15	41,110	-0.04%
2020/03/20	57	18.48	63	18.21	18.00	-6	40,715	-0.01%
2020/03/19	78	18.19	59	17.79	17.20	19	39,451	0.05%
2020/03/18	121	20.06	125	19.70	19.10	-4	38,401	-0.01%	大買/大賣/
2020/03/17	107	20.69	80	20.66	20.05	27	36,538	0.07%	大買/
2020/03/16	122	21.11	109	20.97	19.80	13	34,930	0.04%	大買/大賣/
2020/03/13	49	19.60	35	20.05	21.85	14	33,077	0.04%
2020/03/12	62	21.04	74	21.01	19.90	-12	30,903	-0.04%
2020/03/11	90	22.15	114	21.94	22.10	-24	29,944	-0.08%	大賣/
2020/03/10	77	20.02	44	19.96	20.50	33	27,942	0.12%
2020/03/09	56	19.97	52	20.03	18.65	4	26,321	0.02%
2020/03/06	24	18.86	64	19.30	20.10	-40	24,818	-0.16%
2020/03/05	8	18.24	9	18.29	18.50	-1	23,647	0.00%
2020/03/04	23	17.43	13	17.65	17.75	10	22,811	0.04%
2020/03/03	11	16.65	17	16.59	17.05	-6	21,797	-0.03%
2020/03/02	10	15.20	18	15.01	15.50	-8	21,006	-0.04%
2020/02/27	3	15.00	0	0.00	14.80	3	21,197	0.01%
2020/02/26	13	15.83	10	15.50	15.45	3	21,767	0.01%
2020/02/25	0	0.00	4	15.45	15.95	-4	22,681	-0.02%
2020/02/24	0	0.00	8	15.94	15.65	-8	23,338	-0.03%
2020/02/21	0	0.00	11	15.95	16.10	-11	23,798	-0.05%
2020/02/20	10	15.75	11	15.85	15.85	-1	24,220	0.00%
2020/02/19	0	0.00	12	15.75	15.70	-12	24,387	-0.05%
2020/02/18	1	15.55	0	0.00	15.70	1	24,726	0.00%
2020/02/17	6	15.60	0	0.00	15.55	6	24,570	0.02%
2020/02/14	39	15.35	36	15.68	15.75	3	24,439	0.01%
2020/02/13	8	15.34	0	0.00	15.25	8	24,131	0.03%
2020/02/12	0	0.00	4	15.46	15.50	-4	23,954	-0.02%
2020/02/11	3	14.73	3	14.80	14.85	0	23,255	0.00%
2020/02/10	5	14.03	6	14.29	14.40	-1	23,187	0.00%
2020/02/07	19	14.57	4	14.45	14.30	15	23,024	0.07%
2020/02/06	2	14.90	26	14.86	14.95	-24	22,816	-0.11%
2020/02/05	5	14.36	1	14.90	14.40	4	22,607	0.02%
2020/02/04	7	15.00	2	14.95	15.00	5	22,350	0.02%
2020/02/03	7	14.14	2	14.50	14.35	5	23,078	0.02%
2020/01/31	23	15.36	0	0.00	15.30	23	22,970	0.10%
2020/01/30	10	16.31	0	0.00	16.20	10	22,697	0.04%
2020/01/20	4	18.00	1	18.00	18.00	3	22,672	0.01%
2020/01/17	7	17.92	9	17.62	18.00	-2	22,658	-0.01%
2020/01/16	9	17.82	3	17.88	17.70	6	22,405	0.03%
2020/01/15	3	18.10	5	18.19	18.10	-2	22,242	-0.01%
2020/01/14	1	18.25	5	18.23	18.40	-4	22,156	-0.02%
2020/01/13	9	18.07	12	18.02	17.85	-3	21,854	-0.01%
2020/01/10	10	17.88	11	17.87	17.80	-1	21,099	0.00%
2020/01/09	16	17.72	15	17.95	18.30	1	20,514	0.00%
2020/01/08	42	17.23	40	17.05	17.15	2	19,878	0.01%
2020/01/07	5	17.04	0	0.00	17.05	5	19,780	0.03%
2020/01/06	3	16.93	39	17.34	17.40	-36	19,344	-0.19%
2020/01/03	0	0.00	2	17.10	16.85	-2	18,782	-0.01%
2020/01/02	1	16.75	0	0.00	16.85	1	18,502	0.01%
2019/12/31	3	16.63	0	0.00	16.65	3	18,242	0.02%
2019/12/30	11	17.08	5	17.06	16.80	6	18,122	0.03%
2019/12/27	2	16.80	0	0.00	16.75	2	17,507	0.01%
2019/12/26	2	15.85	0	0.00	16.20	2	17,016	0.01%
2019/12/25	0	0.00	3	15.60	15.80	-3	16,928	-0.02%
2019/12/17	1	16.50	0	0.00	16.25	1	17,121	0.01%
2019/12/16	0	0.00	1	16.25	16.25	-1	17,244	-0.01%
2019/12/13	10	15.90	2	15.98	15.95	8	17,293	0.05%
2019/12/12	0	0.00	3	16.45	16.30	-3	17,347	-0.02%
2019/12/11	4	16.60	7	16.54	16.50	-3	17,921	-0.02%
2019/12/10	6	16.40	2	16.43	16.55	4	17,896	0.02%
2019/12/09	10	16.45	0	0.00	16.30	10	18,240	0.05%
2019/12/06	13	16.11	43	16.31	16.35	-30	18,132	-0.17%
2019/12/05	1	15.70	3	15.67	15.70	-2	17,726	-0.01%
2019/12/04	3	15.50	2	15.55	15.55	1	18,063	0.01%
2019/12/03	1	15.50	0	0.00	15.70	1	18,789	0.01%
2019/12/02	2	15.50	2	15.50	15.50	0	19,620	0.00%
2019/11/29	4	15.65	1	15.55	15.50	3	19,782	0.02%
2019/11/28	20	15.75	60	15.73	15.60	-40	20,209	-0.20%
2019/11/27	30	15.97	5	15.99	16.10	25	20,992	0.12%
2019/11/26	10	16.10	4	15.90	16.15	6	21,042	0.03%
2019/11/25	2	16.68	12	16.69	16.25	-10	20,617	-0.05%
2019/11/22	66	16.66	21	16.45	16.15	45	19,834	0.23%
2019/11/21	20	16.44	8	16.40	16.55	12	18,704	0.06%
2019/11/20	0	0.00	10	15.74	15.70	-10	17,910	-0.06%
2019/11/19	40	15.60	42	15.65	15.40	-2	17,547	-0.01%
2019/11/18	3	15.08	13	15.09	15.15	-10	16,976	-0.06%
2019/11/15	7	14.96	16	14.91	14.90	-9	16,709	-0.05%
2019/11/14	1	14.00	2	14.10	14.00	-1	16,338	-0.01%
2019/11/13	1	14.05	4	14.18	14.00	-3	16,424	-0.02%
2019/11/12	3	14.00	6	13.96	14.05	-3	16,615	-0.02%
2019/11/11	2	13.65	1	13.65	13.60	1	16,621	0.01%
2019/11/08	2	14.20	0	0.00	14.15	2	16,570	0.01%
2019/11/07	1	13.90	0	0.00	14.15	1	16,592	0.01%
2019/11/06	5	14.45	0	0.00	14.45	5	16,521	0.03%
2019/11/04	7	14.67	6	14.63	14.60	1	16,542	0.01%
2019/11/01	16	14.99	3	15.15	14.90	13	16,438	0.08%
2019/10/31	20	15.73	17	15.64	15.35	3	16,321	0.02%
2019/10/30	0	0.00	1	14.85	15.00	-1	15,333	-0.01%
2019/10/29	0	0.00	2	14.55	14.45	-2	15,140	-0.01%
2019/10/28	2	14.95	5	15.10	14.90	-3	15,233	-0.02%
2019/10/25	0	0.00	10	14.80	14.80	-10	15,513	-0.06%
2019/10/24	1	14.85	6	14.71	14.75	-5	15,525	-0.03%
2019/10/22	1	14.70	2	14.85	14.55	-1	15,876	-0.01%
2019/10/21	7	14.69	3	14.83	14.75	4	15,823	0.03%
2019/10/18	1	14.55	2	14.55	14.55	-1	15,857	-0.01%
2019/10/16	2	14.38	0	0.00	14.40	2	16,089	0.01%
2019/10/15	0	0.00	1	14.60	14.70	-1	16,377	-0.01%
2019/10/09	1	13.75	0	0.00	13.60	1	16,563	0.01%
2019/10/04	2	14.03	4	13.90	13.90	-2	16,669	-0.01%
2019/10/02	30	14.05	29	14.15	14.15	1	16,566	0.01%
2019/10/01	1	14.15	20	14.20	14.20	-19	16,643	-0.11%
2019/09/27	0	0.00	52	13.70	13.80	-52	16,560	-0.31%
2019/09/26	3	14.27	45	14.20	14.20	-42	16,446	-0.26%
2019/09/24	40	14.83	0	0.00	14.55	40	16,485	0.24%
2019/09/23	2	14.80	0	0.00	14.80	2	16,398	0.01%
2019/09/20	0	0.00	2	14.65	14.70	-2	16,339	-0.01%
2019/09/19	6	14.68	13	14.75	14.50	-7	16,310	-0.04%
2019/09/18	52	14.97	0	0.00	14.85	52	16,202	0.32%
2019/09/17	2	14.85	5	15.10	15.00	-3	16,088	-0.02%
2019/09/16	1	15.40	2	15.20	15.10	-1	15,838	-0.01%
2019/09/12	34	15.09	11	15.05	15.05	23	15,112	0.15%
2019/09/11	0	0.00	14	14.98	15.20	-14	14,883	-0.09%
2019/09/10	1	14.65	18	14.52	14.55	-17	14,308	-0.12%
2019/09/09	1	14.60	0	0.00	14.55	1	14,145	0.01%
2019/09/06	8	14.46	12	14.49	14.55	-4	13,956	-0.03%
2019/09/05	23	14.85	15	14.90	14.75	8	13,659	0.06%
2019/09/04	100	14.93	75	14.99	15.10	25	13,004	0.19%
2019/09/03	17	14.46	6	14.41	14.45	11	12,321	0.09%
2019/09/02	21	14.53	34	14.64	14.80	-13	11,884	-0.11%
2019/08/30	22	14.53	28	14.12	14.45	-6	11,134	-0.05%
2019/08/29	30	13.33	5	13.50	13.45	25	10,088	0.25%
2019/08/28	0	0.00	3	12.90	12.90	-3	9,654	-0.03%
2019/08/27	1	12.95	1	12.95	12.85	0	9,632	0.00%
2019/08/26	4	12.66	0	0.00	12.75	4	9,601	0.04%
2019/08/21	10	12.80	12	12.85	13.15	-2	9,142	-0.02%
2019/08/20	6	12.78	9	13.00	12.70	-3	9,035	-0.03%
2019/08/19	0	0.00	6	12.83	12.80	-6	9,010	-0.07%
2019/08/16	6	12.87	0	0.00	12.80	6	8,950	0.07%
2019/08/15	9	12.58	2	12.80	12.90	7	8,846	0.08%
2019/08/12	9	12.63	0	0.00	12.50	9	8,864	0.10%
2019/08/07	2	12.18	0	0.00	12.10	2	8,873	0.02%
2019/08/06	0	0.00	2	11.45	12.30	-2	8,854	-0.02%
2019/08/05	4	12.20	0	0.00	11.95	4	8,779	0.05%
2019/08/02	0	0.00	10	12.40	12.25	-10	8,777	-0.11%
2019/07/31	0	0.00	3	13.33	13.45	-3	8,513	-0.04%
2019/07/30	0	0.00	1	13.55	13.40	-1	8,395	-0.01%
2019/07/29	3	13.90	23	13.91	13.85	-20	8,132	-0.25%
2019/07/26	24	13.57	1	13.50	13.50	23	7,639	0.30%
2019/07/25	16	13.64	18	13.59	13.40	-2	7,599	-0.03%
2019/07/24	7	12.86	0	0.00	12.95	7	7,238	0.10%
2019/07/23	2	13.43	1	13.50	13.25	1	7,257	0.01%
2019/07/22	0	0.00	2	13.20	13.60	-2	7,202	-0.03%
2019/07/19	6	13.21	2	13.35	13.05	4	7,063	0.06%
2019/07/18	0	0.00	7	13.42	13.05	-7	7,084	-0.10%
2019/07/17	7	13.29	2	13.23	13.30	5	7,012	0.07%
2019/07/15	25	12.35	26	12.69	12.65	-1	6,514	-0.02%
2019/07/09	0	0.00	2	11.90	11.90	-2	6,474	-0.03%
2019/07/05	3	12.08	1	12.05	12.05	2	6,889	0.03%
2019/07/02	2	12.00	0	0.00	12.05	2	8,493	0.02%
2019/06/27	1	11.75	1	11.75	11.75	0	8,918	0.00%
2019/06/25	0	0.00	2	12.05	11.80	-2	8,900	-0.02%
2019/06/21	0	0.00	1	11.90	11.85	-1	8,900	-0.01%
2019/06/19	3	12.15	17	11.99	11.85	-14	9,136	-0.15%
2019/06/18	0	0.00	3	11.40	11.40	-3	9,141	-0.03%
2019/06/14	3	11.70	0	0.00	11.65	3	9,679	0.03%
2019/06/13	1	11.80	0	0.00	11.75	1	9,785	0.01%
2019/06/12	2	11.55	2	11.65	11.65	0	9,772	0.00%
2019/06/11	14	11.66	168	11.89	11.90	-154	9,632	-1.60%	大賣/鉅額交易
2019/06/05	2	11.05	0	0.00	10.90	2	9,494	0.02%
2019/06/03	150	10.92	0	0.00	10.90	150	9,638	1.56%	大買/鉅額交易
2019/05/31	2	11.15	0	0.00	11.10	2	9,664	0.02%
2019/05/29	1	10.90	0	0.00	10.90	1	9,756	0.01%
2019/05/28	0	0.00	30	10.80	10.85	-30	9,808	-0.31%
2019/05/27	20	10.75	0	0.00	10.70	20	9,963	0.20%
2019/05/24	0	0.00	30	10.90	10.75	-30	10,045	-0.30%
2019/05/23	20	10.85	0	0.00	10.80	20	10,078	0.20%
2019/05/21	10	10.75	0	0.00	11.10	10	10,370	0.10%
2019/05/20	22	11.22	0	0.00	11.10	22	10,623	0.21%
2019/05/16	14	11.93	1	11.85	11.75	13	10,831	0.12%
2019/05/15	7	12.02	9	12.00	12.15	-2	11,275	-0.02%
2019/05/14	0	0.00	17	11.50	11.50	-17	11,395	-0.15%
2019/05/09	0	0.00	2	12.28	12.10	-2	11,449	-0.02%
2019/05/08	0	0.00	2	12.70	12.70	-2	11,407	-0.02%
2019/05/06	0	0.00	2	12.50	12.40	-2	11,457	-0.02%
2019/05/02	0	0.00	24	12.60	12.95	-24	11,512	-0.21%
2019/04/29	27	12.60	0	0.00	12.50	27	11,953	0.23%
2019/04/26	0	0.00	13	13.25	13.15	-13	11,857	-0.11%
2019/04/24	1	13.30	4	13.48	13.25	-3	12,252	-0.02%
2019/04/22	13	13.80	1	13.75	13.75	12	12,720	0.09%
2019/04/19	10	13.66	0	0.00	13.65	10	12,811	0.08%
2019/04/16	0	0.00	13	14.20	14.20	-13	13,785	-0.09%
2019/04/15	74	14.11	153	14.00	14.00	-79	14,559	-0.54%	大賣/
2019/04/12	90	14.55	80	13.90	13.90	10	14,618	0.07%
2019/04/11	80	14.74	100	14.15	14.15	-20	14,573	-0.14%
2019/04/10	85	14.97	82	14.61	14.60	3	14,472	0.02%
2019/04/09	142	15.67	51	14.93	14.80	91	14,352	0.63%	大買/
2019/04/08	0	0.00	2	15.15	15.30	-2	13,921	-0.01%
2019/04/03	18	13.87	11	13.91	13.95	7	13,527	0.05%
2019/04/02	15	13.47	10	13.35	13.30	5	13,461	0.04%
2019/04/01	0	0.00	7	13.57	13.40	-7	13,529	-0.05%
2019/03/29	1	13.15	0	0.00	13.25	1	13,551	0.01%
2019/03/26	2	13.55	2	13.55	13.55	0	13,781	0.00%
2019/03/25	0	0.00	2	13.70	13.75	-2	13,752	-0.01%
2019/03/22	0	0.00	5	14.10	14.10	-5	13,772	-0.04%
2019/03/21	5	14.27	0	0.00	14.15	5	13,846	0.04%
2019/03/20	0	0.00	6	14.29	14.30	-6	13,962	-0.04%
2019/03/19	4	13.88	2	13.85	13.80	2	13,686	0.01%
2019/03/18	0	0.00	3	13.90	13.85	-3	14,141	-0.02%
2019/03/15	0	0.00	6	13.72	13.75	-6	15,426	-0.04%
2019/03/14	3	13.47	3	13.55	13.45	0	15,854	0.00%
2019/03/13	2	13.50	15	13.52	13.40	-13	16,657	-0.08%
2019/03/11	3	13.55	15	13.63	13.60	-12	17,158	-0.07%
2019/03/06	0	0.00	2	14.05	14.05	-2	17,767	-0.01%
2019/03/05	21	14.19	17	14.06	14.00	4	17,887	0.02%
2019/02/27	3	13.83	0	0.00	13.80	3	17,987	0.02%
2019/02/25	8	14.03	2	14.13	14.10	6	18,196	0.03%
2019/02/21	1	13.90	2	13.95	14.00	-1	18,374	-0.01%
2019/02/20	21	14.44	47	14.23	14.20	-26	18,544	-0.14%
2019/02/19	25	14.41	0	0.00	14.40	25	18,906	0.13%
2019/02/18	1	14.45	13	14.51	14.10	-12	19,488	-0.06%
2019/02/15	30	14.29	29	14.19	14.10	1	19,524	0.01%
2019/02/14	57	14.15	18	14.49	14.10	39	19,259	0.20%
2019/02/13	45	13.92	33	13.65	13.65	12	18,769	0.06%
2019/02/12	12	13.68	1	13.90	13.90	11	18,572	0.06%
2019/02/11	0	0.00	2	13.30	13.40	-2	18,485	-0.01%
2019/01/30	30	13.25	34	13.25	13.25	-4	18,532	-0.02%
2019/01/29	35	13.25	37	13.25	13.25	-2	18,576	-0.01%
2019/01/28	18	13.25	18	13.30	13.25	0	18,595	0.00%
2019/01/25	68	13.24	68	13.15	13.15	0	18,707	0.00%
2019/01/24	60	13.30	60	13.25	13.25	0	18,874	0.00%
2019/01/23	24	12.89	24	13.32	13.35	0	18,954	0.00%
2019/01/22	71	13.82	76	13.16	13.10	-5	19,032	-0.03%
2019/01/21	71	14.01	71	14.03	13.90	0	18,660	0.00%
2019/01/18	40	13.73	45	13.81	13.90	-5	18,513	-0.03%
2019/01/17	61	14.02	62	13.78	13.75	-1	18,514	-0.01%
2019/01/16	54	13.64	64	13.95	13.90	-10	18,396	-0.05%
2019/01/15	26	13.91	20	13.77	13.65	6	18,118	0.03%
2019/01/14	20	13.34	20	13.40	13.45	0	17,558	0.00%
2019/01/11	10	13.46	10	13.35	13.35	0	17,517	0.00%
2019/01/10	17	13.64	10	13.45	13.45	7	17,403	0.04%
2019/01/09	3	14.10	18	14.28	14.00	-15	17,156	-0.09%
2019/01/08	19	14.49	10	14.70	14.55	9	16,910	0.05%
2019/01/07	11	14.22	3	13.78	14.40	8	16,250	0.05%
2019/01/03	0	0.00	5	13.42	13.45	-5	15,492	-0.03%
2019/01/02	0	0.00	1	13.20	13.15	-1	15,392	-0.01%
2018/12/28	1	13.10	0	0.00	13.10	1	15,350	0.01%
2018/12/27	1	13.55	31	13.60	13.05	-30	15,497	-0.19%
2018/12/26	41	13.33	53	13.43	13.25	-12	15,310	-0.08%
2018/12/25	34	13.27	36	13.40	13.50	-2	15,415	-0.01%
2018/12/24	0	0.00	20	13.23	13.15	-20	15,171	-0.13%
2018/12/22	4	12.93	2	13.25	13.25	2	15,044	0.01%
2018/12/21	4	12.84	0	0.00	13.20	4	14,973	0.03%
2018/12/20	1	12.40	1	12.60	12.60	0	14,911	0.00%
2018/12/19	5	12.30	0	0.00	12.30	5	14,834	0.03%
2018/12/18	5	12.45	4	12.45	12.45	1	14,981	0.01%
2018/12/17	3	12.38	1	12.45	12.30	2	15,113	0.01%
2018/12/14	3	12.42	1	12.25	12.60	2	15,534	0.01%
2018/12/13	3	12.53	10	12.55	12.25	-7	15,407	-0.05%
2018/12/12	3	12.98	0	0.00	12.90	3	15,294	0.02%
2018/12/11	1	13.10	0	0.00	12.90	1	15,285	0.01%
2018/12/10	18	13.79	8	13.99	13.60	10	15,357	0.07%
2018/12/07	11	13.25	43	13.64	13.75	-32	14,342	-0.22%
2018/12/06	71	14.04	98	13.49	12.50	-27	14,332	-0.19%
2018/12/05	39	13.59	38	13.65	13.75	1	14,145	0.01%
2018/12/04	151	13.42	156	13.38	13.20	-5	14,467	-0.03%	大買/大賣/
2018/12/03	0	0.00	4	12.86	12.85	-4	14,798	-0.03%
2018/11/30	0	0.00	4	12.33	12.30	-4	15,372	-0.03%
2018/11/29	339	12.36	303	12.46	12.10	36	16,645	0.22%	大買/大賣/
2018/11/28	1	12.80	0	0.00	12.80	1	16,412	0.01%
2018/11/27	0	0.00	1	12.55	12.90	-1	16,444	-0.01%
2018/11/26	8	12.57	0	0.00	12.55	8	16,484	0.05%
2018/11/23	1	12.50	2	12.40	12.40	-1	16,524	-0.01%
2018/11/22	3	12.45	30	12.55	12.30	-27	16,605	-0.16%
2018/11/21	30	13.00	3	13.00	13.10	27	16,482	0.16%
2018/11/20	3	12.80	24	13.00	12.95	-21	16,511	-0.13%
2018/11/19	2	13.40	2	13.00	13.15	0	16,536	0.00%
2018/11/16	24	12.94	7	13.19	13.00	17	16,487	0.10%
2018/11/15	9	12.31	26	12.02	12.50	-17	16,133	-0.11%
2018/11/14	0	0.00	10	11.45	11.85	-10	16,585	-0.06%
2018/11/07	2	10.50	0	0.00	10.60	2	20,800	0.01%
2018/10/31	0	0.00	24	9.93	10.20	-24	20,560	-0.12%
2018/10/30	24	9.89	0	0.00	9.86	24	20,460	0.12%
2018/10/29	1	9.28	0	0.00	9.10	1	20,271	0.00%
2018/10/26	2	9.37	0	0.00	9.23	2	20,228	0.01%
2018/10/25	1	9.50	0	0.00	9.43	1	20,159	0.00%
2018/10/24	0	0.00	1	10.05	10.05	-1	20,069	0.00%
2018/10/19	0	0.00	13	10.00	10.00	-13	19,919	-0.07%
2018/10/17	1	10.75	1	10.35	10.35	0	19,788	0.00%
2018/10/16	20	10.70	0	0.00	10.45	20	19,689	0.10%
2018/10/12	0	0.00	2	9.79	10.40	-2	19,446	-0.01%
2018/10/11	7	9.92	2	9.98	9.77	5	19,307	0.03%
2018/10/09	2	10.95	0	0.00	10.85	2	19,114	0.01%
2018/10/05	39	11.09	8	10.95	11.05	31	18,940	0.16%
2018/10/03	20	11.55	20	11.45	11.45	0	18,707	0.00%
2018/10/02	1	12.30	0	0.00	12.20	1	18,322	0.01%
2018/09/26	0	0.00	16	12.30	12.30	-16	17,822	-0.09%
2018/09/25	0	0.00	2	12.40	12.55	-2	17,762	-0.01%
2018/09/21	12	12.62	0	0.00	12.45	12	17,549	0.07%
2018/09/20	25	12.77	0	0.00	12.25	25	17,320	0.14%
2018/09/19	1	13.30	0	0.00	13.05	1	16,795	0.01%
2018/09/18	20	13.20	22	13.35	13.30	-2	16,584	-0.01%
2018/09/17	20	13.45	28	13.46	13.50	-8	16,401	-0.05%
2018/09/14	8	14.00	6	13.85	14.00	2	16,153	0.01%
2018/09/13	36	12.70	65	12.88	13.20	-29	15,673	-0.19%
2018/09/12	12	13.33	7	13.83	13.20	5	15,263	0.03%
2018/09/11	57	13.22	26	13.58	13.90	31	14,759	0.21%
2018/09/10	3	13.82	1	13.05	13.05	2	14,108	0.01%
2018/09/07	6	14.90	8	15.01	14.45	-2	13,489	-0.01%
2018/09/06	8	15.07	8	15.28	14.70	0	12,912	0.00%
2018/09/05	10	16.04	31	16.10	15.10	-21	12,083	-0.17%
2018/09/04	27	16.10	0	0.00	16.05	27	10,813	0.25%
2018/09/03	9	16.13	39	16.23	15.65	-30	10,756	-0.28%
2018/08/31	46	16.50	0	0.00	16.70	46	10,728	0.43%
2018/08/30	2	16.35	31	16.29	16.00	-29	10,548	-0.27%
2018/08/29	33	16.05	2	15.65	16.10	31	10,415	0.30%
2018/08/28	0	0.00	1	15.30	15.20	-1	10,336	-0.01%
2018/08/27	2	14.75	0	0.00	15.10	2	10,217	0.02%
2018/08/24	2	15.20	8	15.40	15.05	-6	10,035	-0.06%
2018/08/23	11	15.62	1	15.50	16.00	10	9,818	0.10%
2018/08/22	0	0.00	10	15.00	15.05	-10	9,524	-0.10%
2018/08/21	14	15.24	6	14.98	15.30	8	9,321	0.09%
2018/08/20	9	14.58	26	13.90	14.20	-17	7,900	-0.22%
2018/08/17	15	13.92	7	14.16	14.30	8	6,493	0.12%
2018/08/16	152	12.44	156	12.42	13.00	-4	5,438	-0.07%	大買/大賣/
2018/08/15	12	12.15	17	11.95	12.20	-5	4,606	-0.11%
2018/08/14	3	11.10	2	11.15	11.25	1	3,657	0.03%
2018/08/13	0	0.00	5	10.40	10.25	-5	3,157	-0.16%
2018/06/22	0	0.00	1	10.30	10.05	-1	2,749	-0.04%
2018/06/21	1	10.05	0	0.00	10.05	1	2,644	0.04%
2018/06/12	0	0.00	4	10.45	10.60	-4	2,438	-0.16%
2018/06/08	1	10.15	1	10.25	10.10	0	2,261	0.00%
2018/05/18	5	9.05	0	0.00	9.03	5	1,890	0.26%
2018/05/15	1	9.31	15.7	9.27	9.21	-14.7	1,960	-0.75%
2018/04/13	0	0.00	1	10.25	10.10	-1	2,454	-0.04%
2018/04/12	1	10.05	1	10.10	10.00	0	2,602	0.00%
2018/04/11	3	9.68	0	0.00	9.72	3	2,541	0.12%
2018/03/30	1	9.81	0	0.00	9.80	1	2,785	0.04%
2018/03/29	0	0.00	10	9.96	9.83	-10	2,842	-0.35%
2018/03/27	0	0.00	3	9.67	9.72	-3	2,932	-0.10%
2018/03/23	0	0.00	5	9.36	9.40	-5	3,587	-0.14%
2018/03/15	0	0.00	2	10.00	10.00	-2	3,989	-0.05%
2018/03/13	10	9.98	0	0.00	9.85	10	3,952	0.25%
2018/03/09	5	9.67	0	0.00	9.64	5	4,050	0.12%
2018/03/07	0	0.00	10	9.45	9.48	-10	4,227	-0.24%
2018/02/27	2	9.65	0	0.00	9.58	2	4,687	0.04%
2018/02/12	12	8.77	0	0.00	9.06	12	4,960	0.24%
2018/02/09	0	0.00	2	8.55	8.60	-2	4,999	-0.04%
2018/02/07	2	9.28	0	0.00	9.20	2	5,073	0.04%
2018/02/06	10	9.20	3	9.19	9.05	7	5,226	0.13%
2018/01/17	0	0.00	2	10.45	10.45	-2	6,815	-0.03%
2018/01/12	2	10.40	0	0.00	10.40	2	6,802	0.03%
2018/01/11	3	10.50	5	10.45	10.45	-2	6,785	-0.03%
2018/01/10	0	0.00	10	10.70	10.45	-10	6,692	-0.15%
2018/01/09	2	10.70	0	0.00	10.75	2	6,613	0.03%
2018/01/08	10	11.02	0	0.00	10.90	10	6,553	0.15%
2018/01/04	0	0.00	1	10.70	10.65	-1	6,308	-0.02%
2018/01/02	5	10.70	0	0.00	10.75	5	6,219	0.08%