金像電 (2368)-群益金鼎-新店券商分點個股進出

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
196.5
漲跌
▼0.5
漲幅
-0.25%
成交量
3,757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

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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/02	2	194.50	5	194.70	196.50	-3	9,571	-0.03%
2024/04/30	1	197.00	1	197.00	197.00	0	9,607	0.00%
2024/04/29	0	0.00	8	197.31	198.00	-8	9,648	-0.08%
2024/04/26	1	194.50	3	194.17	192.50	-2	9,791	-0.02%
2024/04/25	2	188.00	8	194.00	187.00	-6	9,799	-0.06%
2024/04/24	19	195.00	3	195.17	196.50	16	9,812	0.16%
2024/04/23	1	182.50	0	0.00	188.00	1	9,758	0.01%
2024/04/22	1	189.00	2	186.00	182.00	-1	9,666	-0.01%
2024/04/19	2	198.75	6	197.08	196.00	-4	9,531	-0.04%
2024/04/18	3	205.67	1	204.00	205.00	2	9,488	0.02%
2024/04/17	2	202.75	0	0.00	201.50	2	9,472	0.02%
2024/04/16	2	203.25	23	202.52	201.50	-21	9,455	-0.22%
2024/04/15	3	212.83	0	0.00	212.50	3	9,443	0.03%
2024/04/12	3	230.67	0	0.00	229.50	3	9,313	0.03%
2024/04/10	3	235.67	0	0.00	230.50	3	9,333	0.03%
2024/04/09	2	236.25	0	0.00	237.00	2	9,352	0.02%
2024/04/08	1	243.00	3	244.83	242.50	-2	9,345	-0.02%
2024/04/03	1	239.50	2	239.25	241.00	-1	9,259	-0.01%
2024/04/02	3	235.67	2	238.00	234.00	1	9,240	0.01%
2024/04/01	2	245.50	2	245.50	245.00	0	9,145	0.00%
2024/03/29	1	249.50	0	0.00	245.50	1	9,152	0.01%
2024/03/28	2.1	246.32	1	244.50	244.50	1.1	9,107	0.01%
2024/03/27	1	257.00	1.4	250.37	251.00	-0.4	9,052	0.00%
2024/03/26	1	248.00	1	252.00	242.00	0	8,927	0.00%
2024/03/25	1	248.10	3	250.83	247.50	-2	8,912	-0.02%
2024/03/22	12.3	247.02	3.3	241.10	247.50	9	8,866	0.10%
2024/03/21	12	233.92	2	235.25	233.50	10	8,668	0.12%
2024/03/19	4	235.50	0	0.00	229.50	4	8,751	0.05%
2024/03/18	3.1	236.81	3	237.33	238.00	0.1	8,684	0.00%
2024/03/15	1.1	235.95	1	224.50	232.50	0.1	8,689	0.00%
2024/03/14	6.1	221.42	5	223.70	220.50	1.1	8,659	0.01%
2024/03/13	0	0.00	1	237.00	229.00	-1	8,739	-0.01%
2024/03/12	1.1	240.91	1	243.00	242.50	0.1	8,651	0.00%
2024/03/08	5	251.10	5	249.30	249.50	0	8,641	0.00%
2024/03/07	5	263.40	2	255.50	252.50	3	8,595	0.03%
2024/03/06	2	271.00	2.1	272.49	274.50	-0.1	8,335	0.00%
2024/03/05	1	264.50	1	265.00	265.50	0	8,341	0.00%
2024/03/04	2	265.48	2	260.50	259.00	0	8,359	0.00%
2024/03/01	2	263.02	2	263.75	261.50	0	8,322	0.00%
2024/02/29	1	251.00	2	255.00	257.00	-1	8,274	-0.01%
2024/02/27	2	255.25	1	252.50	252.50	1	8,255	0.01%
2024/02/26	1	262.00	1	261.50	261.50	0	8,170	0.00%
2024/02/23	1	263.50	4	263.01	262.00	-3	8,128	-0.04%
2024/02/22	10.1	265.46	9.1	259.64	255.50	1.1	8,003	0.01%
2024/02/21	1	261.50	7	259.86	259.50	-6	7,836	-0.08%
2024/02/20	1	261.34	1	259.50	261.50	0	7,793	0.00%
2024/02/19	10	269.40	9.2	269.26	265.00	0.9	7,781	0.01%
2024/02/16	8	271.25	11	272.50	275.00	-3	7,674	-0.04%
2024/02/15	4	271.50	0	267.00	273.00	4	7,656	0.05%
2024/02/05	6.2	248.73	2.1	248.50	248.50	4.1	7,528	0.05%
2024/02/02	2	240.50	4.5	242.67	241.00	-2.5	7,755	-0.03%
2024/02/01	1	229.00	1	231.00	231.50	0	7,649	0.00%
2024/01/31	4.5	234.06	3.1	234.24	229.00	1.4	7,741	0.02%
2024/01/30	5	231.71	4.5	231.60	234.00	0.5	7,738	0.01%
2024/01/29	0.1	223.00	3	218.83	224.50	-2.9	7,520	-0.04%
2024/01/26	1	218.50	1	219.50	216.50	0	7,612	0.00%
2024/01/25	3	224.00	8	224.56	222.50	-5	7,651	-0.07%
2024/01/24	1	217.00	0	0.00	216.50	1	7,583	0.01%
2024/01/23	2	220.25	1	220.00	221.50	1	7,645	0.01%
2024/01/22	6	219.00	4.2	217.55	222.00	1.8	7,580	0.02%
2024/01/18	0.1	203.00	1	206.50	200.50	-0.9	7,433	-0.01%
2024/01/15	0	215.50	0	0.00	216.00	0	7,379	0.00%
2024/01/12	2	206.00	3	208.50	208.00	-1	7,425	-0.01%
2024/01/10	5	200.00	5	198.00	200.00	0	7,509	0.00%
2024/01/09	9.2	197.87	8	201.06	195.50	1.2	7,541	0.02%
2024/01/08	1	204.00	1	205.50	204.50	0	7,519	0.00%
2024/01/05	1	206.00	0	0.00	205.50	1	7,562	0.01%
2024/01/03	1	217.50	9	218.33	218.50	-8	7,637	-0.10%
2024/01/02	1	217.00	5	218.00	218.00	-4	7,643	-0.05%
2023/12/25	1	218.00	3	214.00	213.50	-2	8,610	-0.02%
2023/12/22	6	216.75	2.1	217.52	217.00	3.9	8,705	0.04%
2023/12/21	2.2	209.77	0	0.00	210.50	2.2	8,828	0.03%
2023/12/20	1	213.00	1	214.00	213.50	0	9,114	0.00%
2023/12/19	3	213.83	5	213.50	213.50	-2	9,164	-0.02%
2023/12/18	0.1	215.00	3	215.00	216.00	-3	9,215	-0.03%
2023/12/15	0.1	217.00	0	0.00	215.50	0.1	9,288	0.00%
2023/12/14	13.1	221.75	0	0.00	220.00	13.1	9,289	0.14%
2023/12/13	5	222.80	2	223.75	223.50	3	9,307	0.03%
2023/12/12	1.1	220.98	1	223.00	219.50	0.1	9,358	0.00%
2023/12/11	1	225.00	1	237.50	220.50	0	9,350	0.00%
2023/12/08	10	238.50	5	240.90	238.00	5	9,317	0.05%
2023/12/07	0	0.00	1	227.50	224.50	-1	9,137	-0.01%
2023/12/06	1.1	224.23	0	0.00	223.50	1.1	9,168	0.01%
2023/12/04	1	233.00	1	225.50	224.00	0	9,137	0.00%
2023/12/01	0	0.00	2	224.50	229.50	-2	9,393	-0.02%
2023/11/30	1	232.00	1.2	227.93	228.00	-0.2	9,479	0.00%
2023/11/29	1	225.50	0	0.00	225.00	1	9,460	0.01%
2023/11/28	16	217.94	16	216.72	217.50	0	9,624	0.00%
2023/11/24	0	0.00	1	216.00	217.50	-1	9,920	-0.01%
2023/11/22	2	222.00	2	223.00	221.00	0	10,095	0.00%
2023/11/21	3	226.50	3	228.00	225.00	0	10,258	0.00%
2023/11/20	1	222.50	0	0.00	223.50	1	10,564	0.01%
2023/11/17	1.1	220.91	1	222.50	221.50	0.1	10,825	0.00%
2023/11/16	6	222.83	10	219.70	220.50	-4	10,939	-0.04%
2023/11/15	3	231.67	3	232.33	229.00	0	10,990	0.00%
2023/11/14	23	231.33	25	231.20	232.00	-2	11,656	-0.02%
2023/11/13	15	218.87	13	219.65	217.00	2	12,092	0.02%
2023/11/10	46	224.24	46	223.66	220.50	0	12,229	0.00%
2023/11/09	14	211.39	14	210.29	215.00	0	12,137	0.00%
2023/11/08	6.5	205.04	9	205.78	209.00	-2.5	12,248	-0.02%
2023/11/07	18	199.94	18	200.61	200.00	0	12,491	0.00%
2023/11/06	7.5	196.67	4	194.63	197.50	3.5	12,660	0.03%
2023/11/03	8	190.56	8	191.38	189.00	0	12,868	0.00%
2023/11/02	4	183.50	4	184.99	184.00	0	12,928	0.00%
2023/11/01	5	176.60	5	175.80	177.00	0	13,071	0.00%
2023/10/31	14	178.68	19	179.71	176.00	-5	13,190	-0.04%
2023/10/30	4	185.50	2	186.25	185.50	2	13,269	0.02%
2023/10/27	6	188.00	3	187.00	186.50	3	13,444	0.02%
2023/10/26	11	192.77	6	193.92	187.00	5	13,636	0.04%
2023/10/25	1	200.50	1	202.50	200.50	0	13,652	0.00%
2023/10/24	15	199.10	13	197.23	201.50	2	13,863	0.01%
2023/10/23	7	193.86	7	194.00	192.50	0	13,959	0.00%
2023/10/20	7	191.00	8	191.19	192.50	-1	14,232	-0.01%
2023/10/19	13	197.54	12	198.38	197.50	1	14,457	0.01%
2023/10/18	1	200.99	4	205.13	198.50	-3	14,624	-0.02%
2023/10/17	12	211.25	13	210.65	207.50	-1	14,675	-0.01%
2023/10/16	12	213.13	14	214.07	215.00	-2	14,732	-0.01%
2023/10/13	12	221.46	18	222.28	223.00	-6	14,818	-0.04%
2023/10/12	9	223.50	9.1	224.02	223.50	-0.1	14,832	0.00%
2023/10/11	1	224.50	1	225.50	218.00	0	14,997	0.00%
2023/10/06	9	223.06	9	224.17	221.00	0	15,293	0.00%
2023/10/05	7.1	221.06	17	221.85	222.50	-9.9	15,490	-0.06%
2023/10/04	11	219.45	11	217.41	221.00	0	15,730	0.00%
2023/10/03	15	222.30	18	223.06	219.00	-3	15,759	-0.02%
2023/10/02	13	224.31	8	225.88	215.50	5	15,638	0.03%
2023/09/28	14	219.00	20	219.32	219.50	-6	15,485	-0.04%
2023/09/27	6	209.33	5.2	209.52	211.50	0.8	15,348	0.01%
2023/09/26	3	207.67	2	208.00	204.00	1	15,546	0.01%
2023/09/25	9	213.28	9	215.22	211.00	0	15,739	0.00%
2023/09/22	2	198.00	1	200.00	201.00	1	15,794	0.01%
2023/09/21	1	193.50	1	195.50	195.00	0	15,813	0.00%
2023/09/20	1	193.50	2	194.75	193.50	-1	15,888	-0.01%
2023/09/19	3	191.33	3	192.67	190.00	0	15,919	0.00%
2023/09/18	9	192.44	11	192.23	193.00	-2	15,947	-0.01%
2023/09/15	7	203.00	7	201.71	203.50	0	15,915	0.00%
2023/09/14	1	197.50	0	0.00	199.50	1	16,237	0.01%
2023/09/13	3	195.98	4	194.25	194.00	-1	16,324	-0.01%
2023/09/12	3	200.33	3	200.17	200.00	0	16,419	0.00%
2023/09/11	0.1	198.50	9	199.33	199.00	-8.9	16,718	-0.05%
2023/09/08	0	0.00	3.1	205.08	208.50	-3.1	16,660	-0.02%
2023/09/07	2.1	210.79	0	0.00	209.50	2.1	16,783	0.01%
2023/09/06	10	216.30	16.1	216.88	216.50	-6.1	16,895	-0.04%
2023/09/05	2	208.00	2	208.00	208.00	0	16,863	0.00%
2023/09/04	4	201.75	0	0.00	206.00	4	16,963	0.02%
2023/09/01	1	209.00	1	206.00	201.00	0	17,167	0.00%
2023/08/31	13	212.00	2	211.75	215.50	11	17,119	0.06%
2023/08/30	6	207.33	20	209.90	208.50	-14	17,335	-0.08%
2023/08/29	2	199.00	13	202.88	201.00	-11	17,494	-0.06%
2023/08/28	2	203.50	2	202.75	202.00	0	17,497	0.00%
2023/08/25	14	207.46	5	205.90	207.00	9	17,578	0.05%
2023/08/24	11	217.32	13	218.27	216.50	-2	17,675	-0.01%
2023/08/23	9	207.28	19.1	208.81	209.00	-10.1	17,478	-0.06%
2023/08/22	11.2	202.26	7	205.36	201.50	4.2	17,694	0.02%
2023/08/21	19	202.08	10	203.05	201.50	9	18,190	0.05%
2023/08/18	37	206.99	19.7	207.13	203.50	17.3	18,218	0.09%
2023/08/17	27	198.17	21	199.31	206.50	6	17,771	0.03%
2023/08/16	12	184.58	18	185.58	188.00	-6	17,637	-0.03%
2023/08/15	28	178.70	26	180.08	180.00	2	18,217	0.01%
2023/08/14	32.1	175.80	24	173.50	173.50	8.1	18,299	0.04%
2023/08/11	11	175.64	17	176.26	178.50	-6	18,279	-0.03%
2023/08/10	12	169.00	5	167.00	166.50	7	18,003	0.04%
2023/08/09	5	177.40	6	178.58	179.00	-1	17,778	-0.01%
2023/08/08	1	170.50	3	170.83	172.00	-2	17,596	-0.01%
2023/08/07	10	168.25	12	167.63	168.00	-2	17,423	-0.01%
2023/08/04	5	158.10	0	0.00	158.50	5	17,245	0.03%
2023/08/02	1	158.50	3	161.50	157.50	-2	17,111	-0.01%
2023/08/01	2	164.75	0	0.00	165.00	2	16,979	0.01%
2023/07/31	6	176.92	4	174.13	169.50	2	16,856	0.01%
2023/07/28	2	176.75	5	177.60	178.50	-3	16,700	-0.02%
2023/07/27	4	182.00	5.5	179.32	176.00	-1.5	16,663	-0.01%
2023/07/26	5	177.10	7	174.79	174.50	-2	16,436	-0.01%
2023/07/25	3	188.33	3	183.24	177.00	0	16,360	0.00%
2023/07/24	6	184.84	4.1	186.51	188.50	1.9	16,090	0.01%
2023/07/21	1.5	182.97	4	179.00	181.00	-2.5	15,856	-0.02%
2023/07/20	4	175.38	3	175.67	175.50	1	15,743	0.01%
2023/07/19	2	171.75	4	172.13	171.50	-2	15,678	-0.01%
2023/07/18	3.1	177.84	4	178.25	178.00	-0.9	15,619	-0.01%
2023/07/17	10.1	179.46	10	179.90	176.50	0.1	15,444	0.00%
2023/07/14	6	177.08	9	179.17	182.00	-3	15,399	-0.02%
2023/07/13	7	184.36	7	181.43	180.00	0	15,223	0.00%
2023/07/12	20	168.63	18	167.61	170.00	2	15,013	0.01%
2023/07/11	2	161.78	4.1	161.62	163.50	-2.1	14,816	-0.01%
2023/07/10	0	0.00	3.1	154.00	155.00	-3.1	14,581	-0.02%
2023/07/07	4	148.38	2	148.50	148.50	2	14,598	0.01%
2023/07/06	0	0.00	2	150.50	149.00	-2	14,706	-0.01%
2023/07/05	1	154.00	0	0.00	154.50	1	14,620	0.01%
2023/07/04	6.1	154.23	6	154.67	155.50	0.1	14,613	0.00%
2023/07/03	20	151.60	21	151.98	153.00	-1	14,426	-0.01%
2023/06/30	16	145.56	6.2	145.05	146.00	9.8	14,134	0.07%
2023/06/29	2	139.50	0	0.00	139.00	2	13,829	0.01%
2023/06/28	6	140.00	1	138.50	138.00	5	13,872	0.04%
2023/06/27	0	0.00	25	134.50	135.00	-25	13,928	-0.18%
2023/06/26	2	140.25	2	139.50	138.50	0	13,986	0.00%
2023/06/21	1	141.50	4	142.13	142.00	-3	13,981	-0.02%
2023/06/20	3	142.17	2	142.00	142.00	1	14,126	0.01%
2023/06/19	29.2	140.55	8	138.88	140.00	21.2	14,288	0.15%
2023/06/16	10	140.55	8	141.31	139.50	2	14,268	0.01%
2023/06/15	5	137.60	2	137.50	138.00	3	14,089	0.02%
2023/06/14	3.1	134.85	3	134.67	134.50	0.1	13,778	0.00%
2023/06/13	1	135.00	0	0.00	136.00	1	13,742	0.01%
2023/06/12	1	139.50	1	136.94	135.00	0	13,569	0.00%
2023/06/09	10	140.50	6	140.17	139.00	4	13,416	0.03%
2023/06/08	3	133.50	3	133.50	133.00	0	13,188	0.00%
2023/06/07	2	134.25	6	133.67	134.50	-4	13,041	-0.03%
2023/06/06	2	130.00	22.3	131.47	130.00	-20.3	13,003	-0.16%
2023/06/05	4	133.75	6	134.75	133.00	-2	12,873	-0.02%
2023/06/02	9	127.39	9	127.39	128.00	0	12,646	0.00%
2023/06/01	30	123.65	5	123.60	125.00	25	12,322	0.20%
2023/05/31	3.2	123.50	4	122.38	122.00	-0.8	12,268	-0.01%
2023/05/30	6	124.67	21	124.64	125.00	-15	12,147	-0.12%
2023/05/29	10	121.80	2	120.25	121.50	8	12,068	0.07%
2023/05/26	10	124.75	10	124.30	121.50	0	12,263	0.00%
2023/05/25	10	118.90	14	120.68	122.50	-4	11,877	-0.03%
2023/05/24	1	111.50	0	0.00	111.50	1	11,324	0.01%
2023/05/23	8	111.69	5	110.80	110.50	3	11,271	0.03%
2023/05/22	24	115.56	10	114.25	113.50	14	11,155	0.13%
2023/05/19	7	109.57	6.6	109.62	113.50	0.4	10,654	0.00%
2023/05/18	2	99.95	16	101.80	103.50	-14	9,916	-0.14%
2023/05/17	6	97.62	12	96.10	97.90	-6	9,528	-0.06%
2023/05/16	3	95.73	2	95.25	95.10	1	9,364	0.01%
2023/05/11	0	0.00	1	95.20	95.00	-1	9,485	-0.01%
2023/05/10	4	96.50	3	96.30	96.20	1	9,558	0.01%
2023/05/09	4	97.58	0	0.00	97.30	4	9,660	0.04%
2023/05/08	1	99.40	1	97.60	97.20	0	9,808	0.00%
2023/05/05	0.3	98.02	0	0.00	98.10	0.3	9,896	0.00%
2023/05/03	1	97.00	3	97.63	96.70	-2	10,151	-0.02%
2023/05/02	0.2	98.60	1	98.70	98.20	-0.8	10,195	-0.01%
2023/04/28	16	99.38	3	99.53	98.60	13	10,223	0.13%
2023/04/27	0	0.00	11	97.76	98.50	-11	10,153	-0.11%
2023/04/26	3	98.60	0	0.00	98.40	3	10,172	0.03%
2023/04/25	30	97.40	3	99.23	96.40	27	10,097	0.27%
2023/04/24	2	100.50	38.3	101.18	101.50	-36.3	10,049	-0.36%
2023/04/21	0.2	98.70	0	0.00	98.20	0.2	10,022	0.00%
2023/04/20	0	0.00	1	100.00	100.00	-1	10,003	-0.01%
2023/04/18	4	101.88	4.5	101.39	101.50	-0.5	10,103	0.00%
2023/04/17	2.3	103.69	2	102.75	102.50	0.3	10,135	0.00%
2023/04/12	2	101.75	0	0.00	102.50	2	9,937	0.02%
2023/04/11	0	103.50	2.4	101.53	103.00	-2.4	9,756	-0.02%
2023/04/10	3	97.77	0	0.00	98.80	3	9,568	0.03%
2023/04/06	0	0.00	1	94.60	94.10	-1	9,350	-0.01%
2023/03/30	1	97.60	0	0.00	97.80	1	9,224	0.01%
2023/03/29	3	98.83	1	97.40	96.70	2	9,142	0.02%
2023/03/28	0	0.00	1.1	97.93	97.70	-1.1	9,014	-0.01%
2023/03/27	2	94.50	0	0.00	98.00	2	8,784	0.02%
2023/03/24	1	94.10	0	0.00	94.00	1	8,744	0.01%
2023/03/23	1.3	95.27	1	96.70	93.20	0.3	8,620	0.00%
2023/03/22	4	95.56	3	95.30	95.40	1	8,401	0.01%
2023/03/21	0.8	91.61	1.2	92.12	92.50	-0.4	7,819	-0.01%
2023/03/10	0.3	88.60	2	87.70	87.70	-1.7	7,646	-0.02%
2023/03/09	2	88.90	4	89.10	89.40	-2	7,705	-0.03%
2023/03/07	3	92.90	1	92.90	93.00	2	7,641	0.03%
2023/03/06	1	91.50	1	91.00	90.90	0	7,540	0.00%
2023/03/03	1	91.10	2	91.35	90.40	-1	7,685	-0.01%
2023/03/02	1	89.70	1	90.20	89.90	0	7,714	0.00%
2023/03/01	2	91.25	0	0.00	90.80	2	7,713	0.03%
2023/02/24	2	91.50	4	90.55	92.10	-2	7,631	-0.03%
2023/02/22	0	0.00	1	87.30	87.10	-1	7,565	-0.01%
2023/02/21	1	88.80	1	90.00	88.60	0	7,570	0.00%
2023/02/20	2	88.31	1	89.80	88.50	1	7,537	0.01%
2023/02/16	1	87.60	2	88.25	88.10	-1	7,570	-0.01%
2023/02/14	3	86.77	0	0.00	86.50	3	8,028	0.04%
2023/02/10	2	85.55	0	0.00	85.10	2	8,434	0.02%
2023/02/09	3	86.77	3	86.77	86.90	0	8,363	0.00%
2023/02/06	0	0.00	2	90.30	89.50	-2	8,203	-0.02%
2023/02/03	0	0.00	1	93.90	93.40	-1	8,194	-0.01%
2023/02/02	5	92.82	2	92.00	93.50	3	8,215	0.04%
2023/01/30	1	88.40	1	89.10	88.00	0	8,258	0.00%
2023/01/17	6	87.85	6	88.38	88.00	0	8,342	0.00%
2023/01/16	1	89.00	1	89.10	88.70	0	8,462	0.00%
2023/01/12	0	0.00	1	89.40	88.60	-1	8,742	-0.01%
2023/01/10	2	91.85	3	91.43	91.80	-1	8,935	-0.01%
2023/01/09	2	90.20	2	89.30	91.00	0	9,201	0.00%
2023/01/06	1	86.00	1	87.30	87.20	0	9,460	0.00%
2022/12/29	2	86.50	0	0.00	87.00	2	10,578	0.02%
2022/12/23	0	0.00	1	87.80	88.40	-1	11,992	-0.01%
2022/12/21	1	92.40	1	91.40	90.20	0	12,393	0.00%
2022/12/20	1	95.30	1	95.00	91.80	0	12,656	0.00%
2022/12/16	0	0.00	2	92.70	95.70	-2	13,483	-0.01%
2022/12/14	1	95.50	0	0.00	97.00	1	13,841	0.01%
2022/12/13	0	0.00	1	96.40	95.00	-1	14,007	-0.01%
2022/12/02	1	99.60	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	1	99.80	100.50	-1	14,353	-0.01%
2022/11/30	1	98.20	1	98.00	97.50	0	14,355	0.00%
2022/11/29	1	97.40	0	0.00	97.50	1	14,502	0.01%
2022/11/28	0	0.00	2	102.50	102.50	-2	14,402	-0.01%
2022/11/25	6	102.00	6	99.08	100.00	0	14,421	0.00%
2022/11/24	0	0.00	4	99.68	100.50	-4	14,483	-0.03%
2022/11/23	2	98.30	2	98.25	98.70	0	14,507	0.00%
2022/11/22	1	97.40	0	0.00	97.10	1	14,530	0.01%
2022/11/21	7	98.64	7.2	99.66	98.50	-0.2	14,571	0.00%
2022/11/18	8	100.29	6	99.58	97.10	2	14,534	0.01%
2022/11/17	3	98.07	0	0.00	98.70	3	14,434	0.02%
2022/11/16	6	96.87	5	97.10	96.80	1	14,513	0.01%
2022/11/15	2	96.45	1	96.00	95.60	1	14,608	0.01%
2022/11/14	5	98.16	7	97.13	97.30	-2	14,948	-0.01%
2022/11/11	1	95.90	2.6	95.83	94.00	-1.6	15,166	-0.01%
2022/11/10	4	93.48	7	94.19	94.00	-3	15,028	-0.02%
2022/11/09	6	91.73	12	91.68	92.00	-6	15,278	-0.04%
2022/11/08	3	90.33	8	91.10	89.20	-5	15,431	-0.03%
2022/11/07	1	89.20	8	89.01	87.60	-7	15,185	-0.05%
2022/11/04	7	87.09	0	0.00	88.10	7	15,145	0.05%
2022/11/03	1	88.00	0	0.00	87.80	1	15,102	0.01%
2022/11/01	0	0.00	1	86.00	86.50	-1	15,093	-0.01%
2022/10/31	8	84.39	8	84.34	85.60	0	14,949	0.00%
2022/10/28	1	82.70	14	81.65	82.10	-13	14,853	-0.09%
2022/10/26	1	77.30	2	78.75	76.90	-1	14,684	-0.01%
2022/10/24	1	81.00	1	81.80	80.00	0	14,785	0.00%
2022/10/21	1	81.20	2	82.25	79.90	-1	14,848	-0.01%
2022/10/19	6	83.23	6	83.62	83.00	0	14,935	0.00%
2022/10/18	1	84.80	1	85.50	83.00	0	15,190	0.00%
2022/10/17	20.2	82.25	17	83.42	84.60	3.2	15,263	0.02%
2022/10/14	11	89.80	2.1	92.26	88.00	8.9	15,056	0.06%
2022/10/13	13	92.11	5	91.66	88.80	8	14,846	0.05%
2022/10/12	6	89.63	7	87.07	90.50	-1	14,838	-0.01%
2022/10/11	8	84.79	3	85.20	85.10	5	15,139	0.03%
2022/10/07	2	93.85	2	93.40	91.50	0	15,242	0.00%
2022/10/06	8.1	95.48	6.5	95.83	94.80	1.6	15,505	0.01%
2022/10/05	8	93.60	12.1	94.83	94.60	-4.1	15,616	-0.03%
2022/10/04	7	92.77	11	92.51	92.90	-4	15,765	-0.03%
2022/10/03	11	94.25	10	94.95	93.80	1	15,903	0.01%
2022/09/30	11	92.61	7	92.99	92.80	4	15,691	0.03%
2022/09/29	2	90.10	1	90.70	86.00	1	15,337	0.01%
2022/09/28	3	92.00	3	92.00	89.20	0	15,337	0.00%
2022/09/27	10.1	95.59	6	94.30	94.00	4.1	15,426	0.03%
2022/09/26	2.1	96.75	2	97.55	97.00	0.1	15,254	0.00%
2022/09/23	16.2	98.95	17.8	99.07	102.00	-1.6	15,044	-0.01%
2022/09/22	1	94.00	1	94.60	95.00	0	14,706	0.00%
2022/09/21	1	92.60	2	92.15	93.70	-1	14,786	-0.01%
2022/09/20	3	91.10	3.9	90.23	91.10	-0.9	14,894	-0.01%
2022/09/19	1.1	90.23	4	89.53	88.10	-2.9	15,034	-0.02%
2022/09/06	0	0.00	1	78.90	77.70	-1	15,220	-0.01%
2022/09/05	0	0.00	3	79.50	78.60	-3	15,777	-0.02%
2022/09/02	9	81.37	3	81.70	80.10	6	16,650	0.04%
2022/09/01	5	81.48	3	81.00	81.00	2	17,967	0.01%
2022/08/31	4	83.08	3	82.97	83.60	1	18,273	0.01%
2022/08/30	11	83.05	1	81.40	82.10	10	18,237	0.05%
2022/08/29	2	80.90	0	0.00	80.50	2	18,158	0.01%
2022/08/26	3	82.90	1	84.10	83.40	2	18,113	0.01%
2022/08/25	9	84.18	9	84.14	83.80	0	18,032	0.00%
2022/08/24	1	81.90	2	82.50	80.30	-1	17,975	-0.01%
2022/08/23	6	81.90	2	82.05	82.30	4	18,000	0.02%
2022/08/22	1	81.90	7	84.14	82.10	-6	18,094	-0.03%
2022/08/19	1	83.10	2	84.00	83.10	-1	18,040	-0.01%
2022/08/18	0	0.00	1	81.20	83.00	-1	18,263	-0.01%
2022/08/17	4	82.70	1	83.00	82.70	3	18,257	0.02%
2022/08/16	4	81.33	12	81.66	82.30	-8	18,279	-0.04%
2022/08/15	5	80.24	5	80.20	80.50	0	18,163	0.00%
2022/08/12	4	78.85	3	80.03	78.60	1	18,131	0.01%
2022/08/11	6	79.75	9	80.09	79.00	-3	18,111	-0.02%
2022/08/10	6	77.95	6	78.97	79.30	0	18,135	0.00%
2022/08/09	1	77.50	2	75.55	77.50	-1	17,820	-0.01%
2022/08/08	2	70.70	3	70.60	73.90	-1	17,699	-0.01%
2022/08/05	15	71.55	2	72.65	72.00	13	17,868	0.07%
2022/08/04	1	72.00	5	72.00	72.00	-4	17,561	-0.02%
2022/08/03	1	79.60	1	80.70	79.90	0	17,371	0.00%
2022/08/02	1	80.00	4	80.15	80.40	-3	17,544	-0.02%
2022/08/01	1	81.10	1	80.80	81.10	0	17,685	0.00%
2022/07/29	5	81.80	2	82.10	81.30	3	17,828	0.02%
2022/07/28	10	81.07	7	81.59	81.30	3	18,013	0.02%
2022/07/27	2	81.25	3	81.37	82.00	-1	17,969	-0.01%
2022/07/26	2	80.65	5	81.04	80.60	-3	17,962	-0.02%
2022/07/25	4	83.38	0	0.00	82.00	4	18,124	0.02%
2022/07/22	10	83.28	5	83.20	83.20	5	18,249	0.03%
2022/07/21	2	82.40	2	82.30	82.70	0	18,378	0.00%
2022/07/20	4	82.73	7	81.80	82.00	-3	18,350	-0.02%
2022/07/19	1	79.80	0	0.00	79.30	1	18,343	0.01%
2022/07/18	11	78.76	13	78.12	78.60	-2	18,432	-0.01%
2022/07/15	14	77.99	14	78.76	78.10	0	18,611	0.00%
2022/07/14	7	77.00	9	75.19	78.00	-2	18,439	-0.01%
2022/07/13	1	73.00	5	73.14	72.80	-4	18,099	-0.02%
2022/07/12	4	70.40	3	71.03	69.30	1	17,954	0.01%
2022/07/11	5	72.00	1	72.50	73.00	4	17,971	0.02%
2022/07/08	20	72.11	22	71.70	72.00	-2	17,874	-0.01%
2022/07/07	31	68.67	31	69.00	69.60	0	17,515	0.00%
2022/07/06	15	66.38	14	66.76	67.80	1	17,041	0.01%
2022/07/05	9	67.20	11	66.75	66.70	-2	16,886	-0.01%
2022/07/04	8	66.35	8	67.23	67.80	0	16,571	0.00%
2022/07/01	7	73.24	5	74.02	68.50	2	16,229	0.01%
2022/06/30	3	79.17	0	0.00	76.10	3	15,884	0.02%
2022/06/28	1	85.80	1	84.80	84.50	0	15,979	0.00%
2022/06/27	2	84.65	1	85.00	85.50	1	16,184	0.01%
2022/06/24	0	0.00	2	82.70	83.00	-2	16,060	-0.01%
2022/06/23	0	0.00	1	81.20	79.50	-1	15,859	-0.01%
2022/06/22	1	79.60	0	0.00	78.60	1	15,933	0.01%
2022/06/21	7	80.79	7	80.56	80.90	0	15,950	0.00%
2022/06/20	21	79.59	21	79.41	78.00	0	16,223	0.00%
2022/06/17	4	79.88	2	79.70	79.70	2	16,427	0.01%
2022/06/16	22	88.87	24	85.70	83.10	-2	16,176	-0.01%
2022/06/15	7	89.83	6	88.72	87.60	1	16,094	0.01%
2022/06/14	8	90.35	9	91.00	91.00	-1	15,995	-0.01%
2022/06/13	15	93.03	15	93.28	93.70	0	15,559	0.00%
2022/06/10	49	91.61	55	90.27	92.90	-6	14,723	-0.04%
2022/06/09	4	82.75	8	82.36	84.50	-4	13,433	-0.03%
2022/06/08	5	79.88	4	80.70	79.80	1	13,093	0.01%
2022/06/07	3	80.10	2	79.95	80.30	1	13,185	0.01%
2022/06/06	4	79.93	3	80.77	79.70	1	13,305	0.01%
2022/06/02	6	81.17	7	81.14	81.10	-1	13,452	-0.01%
2022/06/01	5	81.54	6	82.18	81.00	-1	13,610	-0.01%
2022/05/31	2	81.60	4	81.25	81.30	-2	13,574	-0.01%
2022/05/30	3	80.43	5.2	79.71	80.90	-2.2	13,569	-0.02%
2022/05/27	1	76.60	1	77.00	77.60	0	13,579	0.00%
2022/05/26	10.2	78.25	2	79.45	76.10	8.2	13,660	0.06%
2022/05/25	3	79.67	1	79.90	79.80	2	13,603	0.01%
2022/05/24	1	80.10	1	82.00	79.40	0	13,724	0.00%
2022/05/23	5	82.02	5	82.40	81.90	0	13,716	0.00%
2022/05/20	3	81.97	1	83.00	81.60	2	13,890	0.01%
2022/05/19	2	82.95	2	82.70	82.60	0	14,125	0.00%
2022/05/18	8	86.56	13	87.03	85.40	-5	14,076	-0.04%
2022/05/17	5	85.10	4	85.70	87.10	1	14,059	0.01%
2022/05/16	9	86.83	11	87.15	86.10	-2	14,156	-0.01%
2022/05/13	4	85.50	7	84.20	85.50	-3	14,000	-0.02%
2022/05/12	4	83.60	1	84.00	82.20	3	13,723	0.02%
2022/05/11	3	82.90	1	82.80	82.20	2	13,722	0.01%
2022/05/10	4	80.78	1	81.20	82.00	3	13,907	0.02%
2022/05/09	2	82.70	2	81.75	83.50	0	13,933	0.00%
2022/05/05	2	85.75	3	86.43	85.00	-1	14,313	-0.01%
2022/05/04	2	84.75	1	84.30	84.70	1	14,319	0.01%
2022/05/03	1	83.20	1	84.00	83.60	0	14,642	0.00%
2022/04/29	5	84.30	4	85.75	83.00	1	14,949	0.01%
2022/04/28	6	82.78	7	82.63	84.40	-1	15,188	-0.01%
2022/04/27	3	77.03	1	82.00	82.20	2	15,409	0.01%
2022/04/26	3	79.23	3	79.03	78.90	0	15,952	0.00%
2022/04/25	5	80.50	5	80.80	78.20	0	17,592	0.00%
2022/04/22	4	85.40	2	86.79	83.20	2	18,309	0.01%
2022/04/21	2	87.95	5	86.46	88.60	-3	18,150	-0.02%
2022/04/20	1	83.60	1	82.60	83.90	0	17,843	0.00%
2022/04/19	3	81.53	4	81.40	81.90	-1	17,777	-0.01%
2022/04/15	5	81.02	4	81.40	80.40	1	17,699	0.01%
2022/04/14	1	84.30	1	82.80	84.70	0	17,725	0.00%
2022/04/13	8	82.20	10	81.65	82.70	-2	17,740	-0.01%
2022/04/12	10	81.32	10	81.47	81.50	0	17,866	0.00%
2022/04/11	5	81.50	2	83.25	80.60	3	18,185	0.02%
2022/04/08	1	86.50	2	86.95	84.30	-1	18,338	-0.01%
2022/04/07	0	0.00	5	86.06	83.70	-5	18,264	-0.03%
2022/04/06	16	88.87	14	87.49	86.50	2	18,269	0.01%
2022/04/01	13	89.07	15	89.62	88.10	-2	18,349	-0.01%
2022/03/31	3	85.33	8	85.80	85.00	-5	18,987	-0.03%
2022/03/30	14	87.54	20	86.93	87.50	-6	19,497	-0.03%
2022/03/29	1	85.50	1	84.80	84.90	0	19,574	0.00%
2022/03/28	2	84.60	0	0.00	84.10	2	19,911	0.01%
2022/03/25	5	84.18	1	85.70	84.30	4	20,157	0.02%
2022/03/24	10	84.50	3	84.53	84.60	7	19,981	0.04%
2022/03/23	4	84.65	5	84.70	84.00	-1	19,952	-0.01%
2022/03/22	7	83.41	6	81.95	83.20	1	19,614	0.01%
2022/03/21	7	81.11	5.2	81.13	81.10	1.8	19,165	0.01%
2022/03/18	0	0.00	1	79.80	80.20	-1	19,076	-0.01%
2022/03/17	2	74.40	10	76.89	78.00	-8	18,924	-0.04%
2022/03/16	2	72.00	2	72.50	72.70	0	18,806	0.00%
2022/03/15	6	74.25	3	74.00	73.70	3	19,070	0.02%
2022/03/14	0	0.00	5	77.90	76.20	-5	19,058	-0.03%
2022/03/11	2	77.50	0	0.00	77.50	2	19,096	0.01%
2022/03/10	2	77.40	1	77.50	77.40	1	19,112	0.01%
2022/03/09	1	74.10	3	74.40	74.50	-2	19,083	-0.01%
2022/03/08	3	74.13	4	76.85	73.00	-1	19,352	-0.01%
2022/03/07	10	77.43	10	76.40	75.90	0	19,490	0.00%
2022/03/04	1	81.20	1	79.80	79.90	0	19,604	0.00%
2022/03/03	11	81.77	3	81.73	81.20	8	19,587	0.04%
2022/03/02	3	82.40	4.2	81.39	82.00	-1.2	19,606	-0.01%
2022/03/01	6	83.55	6	83.92	83.00	0	19,523	0.00%
2022/02/25	3	81.43	3	82.00	80.70	0	19,416	0.00%
2022/02/24	7	81.94	12	82.43	80.90	-5	19,268	-0.03%
2022/02/23	1	79.60	1	82.00	82.60	0	19,255	0.00%
2022/02/22	4	79.95	2	80.70	79.10	2	19,533	0.01%
2022/02/21	5	82.60	14	82.44	81.50	-9	19,734	-0.05%
2022/02/18	2	81.80	1	81.90	82.30	1	19,605	0.01%
2022/02/17	2	82.50	4	83.20	81.70	-2	19,788	-0.01%
2022/02/16	11	81.56	3	81.97	82.20	8	20,081	0.04%
2022/02/15	7	80.37	6	80.58	79.70	1	20,243	0.00%
2022/02/11	1.1	81.59	0	0.00	80.50	1.1	20,318	0.01%
2022/02/10	12	82.45	13	81.57	80.30	-1	20,465	0.00%
2022/02/09	2	82.20	7.1	81.75	82.00	-5.1	20,238	-0.03%
2022/02/08	3.1	81.36	6	82.03	82.30	-2.9	20,134	-0.01%
2022/02/07	3	78.80	0.1	78.90	79.20	2.9	20,136	0.01%
2022/01/26	1	74.60	1	75.30	75.30	0	19,988	0.00%
2022/01/25	10	77.88	14	76.54	74.60	-4	20,253	-0.02%
2022/01/24	9	78.76	8	79.05	78.40	1	19,943	0.01%
2022/01/21	15	80.35	8.1	81.76	79.80	6.9	19,748	0.03%
2022/01/20	8	85.21	3	85.77	84.20	5	19,449	0.03%
2022/01/19	66	86.07	66	85.79	88.50	0	19,270	0.00%
2022/01/18	102	84.89	107.2	84.64	86.50	-5.2	18,766	-0.03%	大買/大賣/
2022/01/17	15	79.65	65.1	80.35	81.90	-50.1	17,478	-0.29%
2022/01/14	3.2	71.35	11	73.66	74.60	-7.8	17,043	-0.05%
2022/01/13	2	73.40	0	0.00	73.40	2	17,029	0.01%
2022/01/12	2	72.90	0	0.00	73.10	2	17,087	0.01%
2022/01/11	2	73.30	0	0.00	73.00	2	17,225	0.01%
2022/01/10	5	74.00	2	73.10	74.40	3	17,230	0.02%
2022/01/07	4.2	73.09	0	0.00	73.80	4.2	17,320	0.02%
2022/01/06	3	75.50	2	76.30	75.70	1	17,216	0.01%
2022/01/05	30	77.51	27	78.19	76.90	3	17,223	0.02%
2022/01/04	10	79.81	5.4	79.31	79.80	4.6	17,119	0.03%
2022/01/03	4.2	77.59	5	78.08	78.40	-0.8	17,047	0.00%
2021/12/30	4	76.00	0	0.00	76.00	4	17,006	0.02%
2021/12/29	1.2	75.98	0	0.00	77.00	1.2	17,188	0.01%
2021/12/28	1.2	75.83	5	75.62	75.30	-3.8	17,376	-0.02%
2021/12/27	49	80.18	15	81.09	76.80	34	17,290	0.20%
2021/12/24	4	79.75	22.2	78.49	79.50	-18.2	16,521	-0.11%
2021/12/23	6	78.15	7	77.39	76.10	-1	16,079	-0.01%
2021/12/22	6.1	76.06	5.6	75.89	76.80	0.5	16,097	0.00%
2021/12/21	21.2	74.56	11	74.50	74.80	10.2	16,350	0.06%
2021/12/20	4.2	72.27	1	71.70	72.10	3.2	16,748	0.02%
2021/12/17	1	72.30	0	0.00	71.80	1	17,353	0.01%
2021/12/16	0	0.00	6	72.47	72.90	-6	18,473	-0.03%
2021/12/14	2	70.90	2	70.20	69.70	0	19,915	0.00%
2021/12/13	4	70.93	23	71.27	70.80	-19	19,967	-0.10%
2021/12/10	2	71.90	1	72.60	71.80	1	20,003	0.00%
2021/12/09	3	73.20	7.2	74.54	71.80	-4.2	20,153	-0.02%
2021/12/08	10.1	72.00	2	72.40	71.70	8.1	20,243	0.04%
2021/12/07	4	71.20	10	72.20	71.40	-6	20,510	-0.03%
2021/12/06	14.2	71.95	12	71.69	71.50	2.2	20,847	0.01%
2021/12/03	23	73.71	0.3	73.20	73.10	22.7	21,083	0.11%
2021/12/02	5	75.50	11.2	74.66	73.40	-6.2	21,248	-0.03%
2021/12/01	1.1	73.63	6	73.98	74.80	-4.9	21,001	-0.02%
2021/11/30	10	71.90	4	72.73	71.90	6	20,871	0.03%
2021/11/26	2.2	69.15	0	0.00	68.60	2.2	21,168	0.01%
2021/11/25	3	71.00	0	0.00	70.60	3	21,544	0.01%
2021/11/24	2.2	70.15	5	71.04	71.70	-2.8	21,825	-0.01%
2021/11/23	5.1	70.59	2	71.10	69.50	3.1	22,059	0.01%
2021/11/22	7	71.71	4	71.48	71.20	3	22,250	0.01%
2021/11/19	3	71.90	1	71.90	72.00	2	22,468	0.01%
2021/11/18	1.1	75.00	11	77.36	74.30	-9.9	22,692	-0.04%
2021/11/17	10	76.00	0	0.00	76.60	10	22,937	0.04%
2021/11/16	4	76.45	12	76.28	76.10	-8	23,234	-0.03%
2021/11/15	15	76.06	5	75.90	77.10	10	23,129	0.04%
2021/11/12	11	72.90	10.1	72.82	72.90	0.9	22,814	0.00%
2021/11/11	0	0.00	6.2	70.32	70.30	-6.2	22,494	-0.03%
2021/11/10	6	69.45	1	70.40	69.30	5	22,421	0.02%
2021/11/09	3	71.63	4	71.27	71.40	-1	22,333	0.00%
2021/11/08	4	70.65	5	69.60	68.90	-1	22,056	0.00%
2021/11/05	3	69.83	3	70.77	69.80	0	22,045	0.00%
2021/11/04	5	70.72	4	70.65	70.50	1	21,995	0.00%
2021/11/03	4	68.45	4	67.68	69.20	0	21,721	0.00%
2021/11/02	5	69.06	10	68.31	68.70	-5	21,595	-0.02%
2021/11/01	9	66.90	12	66.80	66.80	-3	21,179	-0.01%
2021/10/29	14	67.15	17	66.73	66.40	-3	21,456	-0.01%
2021/10/28	8	66.18	6	66.55	66.10	2	21,356	0.01%
2021/10/27	8	66.58	17	66.33	66.50	-9	21,276	-0.04%
2021/10/26	8	66.65	3	66.10	66.10	5	21,051	0.02%
2021/10/25	13.1	66.69	14	67.15	67.60	-0.9	20,900	0.00%
2021/10/22	11	67.43	16	68.22	69.50	-5	20,581	-0.02%
2021/10/21	2	66.20	5	66.20	65.40	-3	20,217	-0.01%
2021/10/20	9	65.50	4	65.88	65.60	5	20,230	0.02%
2021/10/19	7	66.67	6	66.28	65.20	1	20,243	0.00%
2021/10/18	2	65.00	1	65.30	64.00	1	20,262	0.00%
2021/10/14	5	64.44	2	64.40	63.60	3	20,393	0.01%
2021/10/12	1	66.50	4	66.70	66.50	-3	20,602	-0.01%
2021/10/08	14	68.19	1	67.80	67.20	13	20,877	0.06%
2021/10/07	4	66.00	9	64.07	66.20	-5	20,748	-0.02%
2021/10/06	1	63.10	1	64.20	61.90	0	20,929	0.00%
2021/10/05	15	62.90	11	62.95	65.30	4	21,158	0.02%
2021/10/04	20	61.90	31	61.42	61.10	-11	21,377	-0.05%
2021/10/01	8	63.46	8	63.48	62.00	0	21,852	0.00%
2021/09/30	31	65.49	27	65.11	65.00	4	22,125	0.02%
2021/09/29	6	66.33	4.1	66.70	64.40	2	22,091	0.01%
2021/09/28	32	66.73	31	67.92	68.30	1	21,963	0.00%
2021/09/27	19.1	68.40	10.1	67.96	67.80	9.1	21,377	0.04%
2021/09/24	2	76.40	6	75.97	73.20	-4	20,841	-0.02%
2021/09/23	18.1	76.93	20.2	77.00	75.20	-2.1	20,504	-0.01%
2021/09/22	4	73.18	5	72.80	74.00	-1	19,655	-0.01%
2021/09/17	13	72.52	20.1	71.48	74.00	-7.1	19,780	-0.04%
2021/09/15	4	67.88	5	66.94	67.90	-1	20,570	0.00%
2021/09/14	1	67.10	0	0.00	67.10	1	21,067	0.00%
2021/09/13	7.2	67.53	1	68.00	66.80	6.2	21,772	0.03%
2021/09/10	5	69.42	5.1	70.16	71.40	-0.1	22,090	0.00%
2021/09/09	12	67.82	14	67.16	69.00	-2	22,192	-0.01%
2021/09/08	3	65.40	0	0.00	63.40	3	21,866	0.01%
2021/09/07	1.1	67.55	0	0.00	67.50	1.1	21,743	0.01%
2021/09/06	0	0.00	1	71.50	71.00	-1	21,739	0.00%
2021/09/03	2.1	71.89	4	71.48	72.80	-1.9	22,282	-0.01%
2021/09/02	5	72.68	3.2	74.22	71.80	1.8	22,925	0.01%
2021/09/01	2	72.00	15	72.87	73.90	-13	22,892	-0.06%
2021/08/31	25	72.44	22	71.85	73.50	3	22,774	0.01%
2021/08/30	24	69.95	27	69.70	70.20	-3	22,515	-0.01%
2021/08/27	8	68.45	12	68.26	67.00	-4	22,888	-0.02%
2021/08/26	12	71.55	4	71.80	71.00	8	22,684	0.04%
2021/08/25	11	72.39	12	72.60	73.60	-1	22,699	0.00%
2021/08/24	28	72.36	17.1	71.95	71.90	10.9	22,793	0.05%
2021/08/23	11	68.25	8.1	67.85	68.40	2.9	22,466	0.01%
2021/08/20	15	66.75	17	67.58	68.30	-2	21,927	-0.01%
2021/08/19	0	0.00	5	63.10	62.10	-5	21,540	-0.02%
2021/08/18	8	61.24	2.2	62.38	64.20	5.8	21,563	0.03%
2021/08/17	1	60.60	0	0.00	58.40	1	21,806	0.00%
2021/08/13	1	63.20	0	63.10	63.00	1	22,091	0.00%
2021/08/12	0.1	66.79	0	0.00	66.70	0.1	22,137	0.00%
2021/08/11	7	68.16	5	67.89	66.70	2	22,430	0.01%
2021/08/10	0	0.00	10.1	69.44	67.60	-10.1	22,891	-0.04%
2021/08/09	1.2	70.88	6	72.18	69.80	-4.8	23,158	-0.02%
2021/08/05	3	72.30	0	0.00	71.60	3	23,597	0.01%
2021/08/04	2	75.90	10.2	76.26	72.90	-8.2	23,730	-0.03%
2021/08/03	5	73.04	0.1	73.30	72.80	4.9	23,608	0.02%
2021/08/02	10.1	72.78	0	0.00	72.60	10.1	23,615	0.04%
2021/07/29	4	72.75	0	0.00	72.50	4	23,566	0.02%
2021/07/28	0.1	68.90	0	0.00	72.20	0.1	23,539	0.00%
2021/07/27	0.5	74.24	0	0.00	73.00	0.5	23,608	0.00%
2021/07/26	0	0.00	2	75.80	75.80	-2	23,587	-0.01%
2021/07/23	6	73.82	33	74.05	73.70	-27	23,536	-0.11%
2021/07/22	31	76.48	0	0.00	75.60	31	23,612	0.13%
2021/07/21	1	74.00	0	0.00	74.00	1	23,653	0.00%
2021/07/20	7	74.11	7.1	73.78	74.90	-0.1	23,966	0.00%
2021/07/19	4.2	76.55	0	0.00	75.50	4.2	24,015	0.02%
2021/07/16	1	77.70	1	77.30	77.40	0	23,986	0.00%
2021/07/15	0	0.00	5	79.46	77.90	-5	23,945	-0.02%
2021/07/14	3	79.57	0.1	79.50	80.10	2.9	23,673	0.01%
2021/07/13	7	80.90	6	82.18	79.50	1	23,558	0.00%
2021/07/12	13	80.62	13	82.03	80.00	0	23,234	0.00%
2021/07/09	1	77.00	0	0.00	77.10	1	22,821	0.00%
2021/07/08	1	73.10	6	77.90	77.90	-5	22,565	-0.02%
2021/07/07	44	73.96	49	73.50	71.50	-5	22,038	-0.02%
2021/07/06	0	0.00	3	70.00	70.50	-3	21,536	-0.01%
2021/07/05	1.1	69.12	6	69.00	69.00	-4.9	21,469	-0.02%
2021/07/01	0	0.00	1	67.50	66.90	-1	21,323	0.00%
2021/06/30	4	68.40	1	67.00	66.90	3	21,245	0.01%
2021/06/29	3	66.30	8	67.16	68.60	-5	21,157	-0.02%
2021/06/28	6	68.53	4	70.02	68.50	2	20,979	0.01%
2021/06/25	28	70.62	52	68.88	67.50	-24	20,524	-0.12%
2021/06/24	84	66.57	87	66.37	66.60	-3	19,750	-0.02%
2021/06/23	9	64.30	10	64.77	67.30	-1	18,688	-0.01%
2021/06/22	24	63.18	13	63.32	61.20	11	18,167	0.06%
2021/06/21	20	62.20	8	61.79	62.20	12	17,304	0.07%
2021/06/18	6	59.08	3	59.33	58.20	3	16,717	0.02%
2021/06/16	0	0.00	14	59.17	58.90	-14	16,350	-0.09%
2021/06/15	2	59.60	4	59.93	59.60	-2	16,266	-0.01%
2021/06/11	8	60.25	16	59.98	58.70	-8	16,170	-0.05%
2021/06/10	25	60.06	34	60.33	61.50	-9	15,582	-0.06%
2021/06/09	0	0.00	6	58.25	57.00	-6	14,780	-0.04%
2021/06/08	2	57.90	8	57.80	58.00	-6	14,714	-0.04%
2021/06/07	2	54.75	4	56.60	57.10	-2	14,632	-0.01%
2021/06/04	19	55.77	8	59.34	55.60	11	14,561	0.08%
2021/06/03	5	57.20	0	0.00	57.60	5	14,382	0.03%
2021/06/02	2	57.20	5	57.54	57.40	-3	15,129	-0.02%
2021/06/01	22	56.97	19	56.86	57.10	3	15,199	0.02%
2021/05/31	5	54.66	8	53.96	55.20	-3	15,227	-0.02%
2021/05/28	6	53.20	7	52.73	53.10	-1	15,469	-0.01%
2021/05/27	2	52.30	0	0.00	52.50	2	15,987	0.01%
2021/05/26	4	53.40	5	53.62	53.10	-1	16,018	-0.01%
2021/05/25	22	53.81	3	53.33	53.70	19	16,292	0.12%
2021/05/24	20	51.22	21	51.87	52.40	-1	16,165	-0.01%
2021/05/21	7	51.07	6	51.50	51.00	1	16,101	0.01%
2021/05/20	1	49.80	0	0.00	49.15	1	16,063	0.01%
2021/05/19	20	50.67	15	50.47	50.80	5	16,355	0.03%
2021/05/18	16	49.40	16	50.08	50.50	0	16,269	0.00%
2021/05/17	6	45.33	6	46.83	48.25	0	16,002	0.00%
2021/05/14	16	45.86	16	45.62	45.90	0	15,709	0.00%
2021/05/13	0	0.00	9	42.54	43.85	-9	15,454	-0.06%
2021/05/12	7	41.86	2	43.83	41.85	5	15,261	0.03%
2021/05/11	3	45.92	3	48.10	46.50	0	15,083	0.00%
2021/05/07	0	0.00	1	49.00	50.00	-1	15,094	-0.01%
2021/05/06	1	49.35	1	49.55	48.60	0	15,325	0.00%
2021/05/04	0	0.00	5	50.78	48.60	-5	15,717	-0.03%
2021/05/03	1	53.60	0	0.00	52.40	1	15,715	0.01%
2021/04/29	0	0.00	3	54.80	54.90	-3	15,787	-0.02%
2021/04/28	1	54.40	0	0.00	54.40	1	15,954	0.01%
2021/04/27	8	55.38	4	55.95	55.20	4	16,104	0.02%
2021/04/26	21	57.63	8.1	57.34	57.60	12.9	16,107	0.08%
2021/04/23	3	56.57	2	56.60	56.80	1	16,313	0.01%
2021/04/22	3	56.30	4	55.03	54.50	-1	17,306	-0.01%
2021/04/21	2	55.75	12.2	56.22	55.80	-10.2	18,548	-0.05%
2021/04/20	2	55.30	4	55.50	55.60	-2	18,986	-0.01%
2021/04/19	1	55.10	9	54.32	55.00	-8	19,073	-0.04%
2021/04/15	1	53.20	0	0.00	53.30	1	19,540	0.01%
2021/04/14	2	52.50	1	51.30	52.10	1	20,165	0.00%
2021/04/13	0	0.00	7	54.59	53.30	-7	20,424	-0.03%
2021/04/12	1	55.20	6	55.66	55.10	-5	20,580	-0.02%
2021/04/08	5.1	56.21	25	56.04	56.30	-19.9	20,714	-0.10%
2021/04/07	1	55.40	8	55.50	55.20	-7	20,671	-0.03%
2021/04/06	15	54.93	1	55.30	55.00	14	20,774	0.07%
2021/04/01	2	56.50	20	56.75	55.10	-18	20,871	-0.09%
2021/03/31	1.1	55.79	1	55.70	56.20	0.1	20,914	0.00%
2021/03/29	3	55.07	1	54.90	54.70	2	21,165	0.01%
2021/03/26	1	54.60	0	0.00	55.00	1	21,781	0.00%
2021/03/25	0	0.00	3	55.40	54.90	-3	22,481	-0.01%
2021/03/24	0	0.00	1	55.10	55.80	-1	23,017	0.00%
2021/03/23	2	55.80	6	55.58	55.20	-4	24,177	-0.02%
2021/03/22	6	54.35	1	54.50	54.50	5	25,564	0.02%
2021/03/19	7	54.69	1	54.50	54.90	6	26,379	0.02%
2021/03/18	11	55.46	1	55.30	55.40	10	26,682	0.04%
2021/03/16	0.1	56.40	0	0.00	56.00	0.1	26,959	0.00%
2021/03/15	11	56.66	1	56.90	56.60	10	27,473	0.04%
2021/03/12	3	57.67	44	57.34	56.80	-41	28,315	-0.14%
2021/03/11	8	56.93	3	56.73	57.20	5	28,314	0.02%
2021/03/10	4	56.45	5	56.38	55.80	-1	28,369	0.00%
2021/03/09	13	57.89	12	57.17	56.10	1	28,478	0.00%
2021/03/08	5	58.36	7	58.46	58.50	-2	28,130	-0.01%
2021/03/05	2	55.70	12	56.28	57.40	-10	27,418	-0.04%
2021/03/04	10	55.94	8	56.56	55.20	2	27,432	0.01%
2021/03/03	19	55.57	19.5	55.98	56.00	-0.5	27,244	0.00%
2021/03/02	5	56.12	10	56.18	56.90	-5	27,361	-0.02%
2021/02/26	5	54.80	16	54.14	54.20	-11	27,598	-0.04%
2021/02/25	36	56.46	36	55.71	55.90	0	28,817	0.00%
2021/02/24	1	55.70	26	55.95	56.20	-25	28,672	-0.09%
2021/02/23	22	54.45	10	54.75	54.60	12	28,567	0.04%
2021/02/22	13.5	55.25	14	55.19	55.30	-0.5	29,133	0.00%
2021/02/19	20	55.66	27	55.63	55.20	-7	29,472	-0.02%
2021/02/18	50	54.51	5	54.40	54.70	45	29,370	0.15%
2021/02/17	11	56.47	21	54.57	55.10	-10	29,266	-0.03%
2021/02/05	0	0.00	5	52.26	52.40	-5	29,022	-0.02%
2021/02/03	6	51.90	0	0.00	51.80	6	29,153	0.02%
2021/02/02	6	52.07	0	0.00	52.30	6	29,241	0.02%
2021/02/01	3	51.47	30	51.13	51.70	-27	29,392	-0.09%
2021/01/29	13	52.96	22.9	53.87	52.10	-9.9	29,399	-0.03%
2021/01/28	7	54.20	6	54.37	54.00	1	29,365	0.00%
2021/01/27	50	54.35	6	54.73	54.30	44	29,304	0.15%
2021/01/26	2	52.80	3	53.00	52.60	-1	29,082	0.00%
2021/01/25	7	51.73	1	52.80	52.10	6	29,081	0.02%
2021/01/22	10	52.42	0	0.00	53.30	10	29,043	0.03%
2021/01/21	2.3	52.80	1	52.10	51.90	1.3	29,111	0.00%
2021/01/20	3.3	52.60	2	53.60	51.80	1.3	29,221	0.00%
2021/01/19	9.3	55.46	10	55.59	54.90	-0.7	29,169	0.00%
2021/01/18	21	57.37	20	57.23	56.00	1	29,279	0.00%
2021/01/15	37	58.93	62	60.03	57.20	-25	28,862	-0.09%
2021/01/14	38	59.62	38	58.38	58.60	0	28,001	0.00%
2021/01/13	5	55.10	7	54.04	55.80	-2	27,286	-0.01%
2021/01/12	2	52.10	1	51.00	51.90	1	27,793	0.00%
2021/01/11	12	51.45	12	51.69	51.30	0	29,346	0.00%
2021/01/08	12	54.08	47	53.30	52.80	-35	29,446	-0.12%
2021/01/07	35	55.80	21	55.60	54.80	14	29,322	0.05%
2021/01/06	31	53.43	101	53.78	54.40	-70	28,939	-0.24%	大賣/
2021/01/05	36	52.74	12	52.81	52.90	24	28,551	0.08%
2021/01/04	26	52.05	14	51.75	51.90	12	28,438	0.04%
2020/12/31	6	50.73	28	50.72	50.50	-22	28,400	-0.08%
2020/12/30	12	50.80	28	50.81	50.90	-16	28,752	-0.06%
2020/12/29	18	50.61	11	50.14	50.30	7	28,854	0.02%
2020/12/28	4	50.53	2	50.75	50.60	2	28,837	0.01%
2020/12/25	20	51.25	16	51.05	50.90	4	28,916	0.01%
2020/12/24	12	52.08	1	52.20	51.80	11	29,015	0.04%
2020/12/23	10	51.97	5	52.48	51.70	5	29,190	0.02%
2020/12/22	22	54.69	49.7	54.29	51.50	-27.7	29,768	-0.09%
2020/12/21	21	57.01	14	57.44	56.70	7	29,556	0.02%
2020/12/18	16	55.75	18	55.83	56.20	-2	29,020	-0.01%
2020/12/17	83	56.31	71	56.73	55.30	12	28,672	0.04%
2020/12/16	30	53.75	37	55.36	56.30	-7	27,633	-0.03%
2020/12/15	15	53.80	29	52.86	51.70	-14	26,277	-0.05%
2020/12/14	15	52.17	15	52.35	52.30	0	25,856	0.00%
2020/12/11	11	50.19	20	51.04	51.30	-9	25,771	-0.03%
2020/12/10	18	50.59	6	51.63	50.30	12	25,930	0.05%
2020/12/09	56	52.86	29	52.84	52.00	27	25,920	0.10%
2020/12/08	31	52.26	28	52.39	52.20	3	25,644	0.01%
2020/12/07	2	50.35	4	50.13	50.10	-2	25,214	-0.01%
2020/12/04	14	49.97	0	0.00	49.50	14	25,529	0.05%
2020/12/03	23	49.08	18	50.26	50.80	5	25,769	0.02%
2020/12/02	13	50.03	45	50.80	49.75	-32	26,120	-0.12%
2020/12/01	30	50.70	13	50.56	50.50	17	26,385	0.06%
2020/11/30	12	51.94	40	52.12	51.60	-28	26,717	-0.10%
2020/11/27	15	51.43	7	50.93	51.80	8	27,004	0.03%
2020/11/26	23	50.81	19	50.69	50.50	4	27,466	0.01%
2020/11/25	26	51.62	11	52.82	50.20	15	27,248	0.06%
2020/11/24	17	51.36	56	51.25	51.30	-39	27,467	-0.14%
2020/11/23	4	48.71	26	48.93	48.50	-22	27,037	-0.08%
2020/11/20	6	48.08	28	48.13	47.95	-22	27,737	-0.08%
2020/11/19	42	48.22	43	48.03	47.60	-1	28,676	0.00%
2020/11/18	49	46.56	30	46.73	47.45	19	30,627	0.06%
2020/11/17	16	45.58	16	45.79	45.45	0	31,153	0.00%
2020/11/16	10	44.23	0	0.00	44.35	10	32,848	0.03%
2020/11/13	1	44.05	0	0.00	44.10	1	34,025	0.00%
2020/11/12	6	44.59	6	44.15	44.45	0	35,252	0.00%
2020/11/11	3	43.80	1	43.95	43.65	2	36,177	0.01%
2020/11/10	12	44.61	34	44.54	44.00	-22	38,066	-0.06%
2020/11/09	26	44.62	36	44.17	44.90	-10	41,214	-0.02%
2020/11/06	5	44.60	11	44.70	44.30	-6	42,827	-0.01%
2020/11/05	21	44.90	5	45.38	44.40	16	43,410	0.04%
2020/11/04	15	45.07	21	45.39	45.15	-6	44,703	-0.01%
2020/11/03	6	44.39	1	44.30	44.85	5	45,064	0.01%
2020/11/02	14	43.31	16	43.40	43.20	-2	45,504	0.00%
2020/10/30	11	44.40	11	44.08	43.95	0	46,417	0.00%
2020/10/29	10	44.00	3	44.18	44.95	7	46,758	0.01%
2020/10/28	30	44.91	21	44.61	44.55	9	46,990	0.02%
2020/10/27	6	45.93	3	46.02	45.80	3	47,118	0.01%
2020/10/26	4	46.84	24	46.85	46.10	-20	47,493	-0.04%
2020/10/23	22	47.79	12	48.10	47.60	10	48,034	0.02%
2020/10/22	19	48.15	13	48.81	48.05	6	48,619	0.01%
2020/10/21	46	49.87	20	49.32	48.95	26	49,101	0.05%
2020/10/20	42	50.17	16	50.53	51.20	26	49,549	0.05%
2020/10/19	29	50.37	79	49.40	50.90	-50	49,388	-0.10%
2020/10/16	22	46.68	14	46.97	46.35	8	48,913	0.02%
2020/10/15	19	46.23	9	46.11	45.95	10	49,896	0.02%
2020/10/14	7	46.13	16	46.39	47.35	-9	51,513	-0.02%
2020/10/13	1	45.45	9	45.70	45.40	-8	53,410	-0.01%
2020/10/12	5	45.60	5	45.68	45.40	0	54,813	0.00%
2020/10/08	1	46.30	1	46.20	46.20	0	56,601	0.00%
2020/10/07	18	46.12	16	46.03	45.85	2	57,105	0.00%
2020/10/06	0	0.00	6	46.33	46.55	-6	58,423	-0.01%
2020/10/05	0	0.00	4.1	45.04	45.35	-4.1	58,930	-0.01%
2020/09/30	45	44.40	41	44.31	44.60	4	59,080	0.01%
2020/09/29	5	45.30	7.1	45.34	45.35	-2.1	59,132	0.00%
2020/09/28	18	44.38	20	44.60	44.50	-2	59,409	0.00%
2020/09/25	137	44.84	72	43.67	43.95	65	60,014	0.11%	大買/
2020/09/24	13	47.10	70	47.04	47.00	-57	60,188	-0.09%
2020/09/23	32	46.79	1	46.30	46.30	31	59,961	0.05%
2020/09/22	83	47.61	57	47.51	47.30	26	60,325	0.04%
2020/09/21	13	48.77	56	48.93	48.20	-43	61,168	-0.07%
2020/09/18	62	48.76	18	48.79	49.40	44	61,286	0.07%
2020/09/17	39	48.46	72	48.31	48.50	-33	61,454	-0.05%
2020/09/16	45	49.73	18	50.01	49.25	27	61,484	0.04%
2020/09/15	13	49.82	34	49.89	49.15	-21	61,668	-0.03%
2020/09/14	7	50.11	10	49.55	49.60	-3	61,621	0.00%
2020/09/11	25	49.74	13	49.56	48.85	12	62,002	0.02%
2020/09/10	21	50.32	18	50.72	49.70	3	63,001	0.00%
2020/09/09	23	51.01	24	50.86	50.70	-1	63,631	0.00%
2020/09/08	19	51.12	14	51.75	50.60	5	63,687	0.01%
2020/09/07	48	53.68	25	53.70	51.80	23	63,840	0.04%
2020/09/04	31	53.48	52	54.26	54.80	-21	63,910	-0.03%
2020/09/03	34	54.12	36	54.71	53.90	-2	64,048	0.00%
2020/09/02	42	53.89	45	54.07	53.80	-3	64,353	0.00%
2020/09/01	77	53.11	83	53.15	53.10	-6	64,129	-0.01%
2020/08/31	7	52.04	0	0.00	51.40	7	63,696	0.01%
2020/08/28	105	53.31	83	53.47	51.80	22	63,696	0.03%	大買/
2020/08/27	38	54.68	42	54.86	55.10	-4	63,450	-0.01%
2020/08/26	47	54.56	30	54.91	53.90	17	63,286	0.03%
2020/08/25	78.2	54.26	88	54.34	54.00	-9.9	62,944	-0.02%
2020/08/24	129	57.90	105	58.00	55.20	24	62,792	0.04%	大買/大賣/
2020/08/21	21	56.38	33	56.26	57.40	-12	61,011	-0.02%
2020/08/20	80	53.74	81	55.17	52.20	-1	62,227	0.00%
2020/08/19	22	56.58	15	56.40	56.60	7	61,656	0.01%
2020/08/18	50	55.06	53	54.48	56.20	-3	61,108	0.00%
2020/08/17	24	53.54	18	53.75	53.10	6	60,793	0.01%
2020/08/14	73	51.62	38	53.04	53.10	35	60,487	0.06%
2020/08/13	118	50.68	213	49.91	52.20	-95	58,936	-0.16%	大買/大賣/
2020/08/12	45	46.04	66	45.88	48.20	-21	56,215	-0.04%
2020/08/11	9	43.68	8	43.96	43.85	1	55,202	0.00%
2020/08/10	71	44.71	62	44.08	43.60	9	55,347	0.02%
2020/08/07	6	41.95	12	42.15	42.10	-6	54,708	-0.01%
2020/08/06	16	41.85	3	42.73	41.40	13	55,555	0.02%
2020/08/05	2	42.43	21.2	41.68	42.70	-19.2	55,729	-0.03%
2020/08/04	8	40.54	1	41.15	40.35	7	55,561	0.01%
2020/08/03	53	40.90	61	41.10	41.20	-8	55,548	-0.01%
2020/07/31	60	40.58	32	40.48	40.30	28	55,641	0.05%
2020/07/30	58	40.78	40	40.96	40.80	18	56,159	0.03%
2020/07/29	64	41.31	51	41.39	40.55	13	56,588	0.02%
2020/07/28	13	42.02	34	42.15	42.50	-21	56,594	-0.04%
2020/07/27	31	42.85	141	42.50	42.15	-110	56,788	-0.19%	大賣/鉅額交易
2020/07/24	24	41.90	10	42.97	41.55	14	56,984	0.02%
2020/07/23	13	43.37	4	43.40	43.75	9	57,673	0.02%
2020/07/22	29	43.05	37	42.94	42.30	-8	58,198	-0.01%
2020/07/21	50	42.09	66	42.12	41.80	-16	57,408	-0.03%
2020/07/20	86	40.09	102	39.99	41.90	-16	57,098	-0.03%	大賣/
2020/07/17	94	39.07	81	38.73	38.10	13	56,222	0.02%
2020/07/16	35	37.79	25	37.93	38.80	10	54,977	0.02%
2020/07/15	41	36.55	80	36.81	36.55	-39	54,307	-0.07%
2020/07/14	39	35.81	8	35.96	35.65	31	54,106	0.06%
2020/07/13	152	36.05	159	36.13	36.50	-7	54,451	-0.01%	大買/大賣/
2020/07/10	64	33.83	43	33.04	33.90	21	54,216	0.04%
2020/07/09	30	34.00	7	34.15	33.65	23	54,678	0.04%
2020/07/08	12	33.75	5	33.85	34.20	7	55,282	0.01%
2020/07/07	33	34.61	19	34.27	33.70	14	55,943	0.03%
2020/07/06	15	35.56	25	35.36	35.15	-10	56,323	-0.02%
2020/07/03	54	34.34	40	34.51	34.50	14	56,313	0.02%
2020/07/02	9	33.22	12	33.44	33.20	-3	55,775	-0.01%
2020/07/01	42	33.78	49	33.79	33.40	-7	56,138	-0.01%
2020/06/30	43	33.77	25	33.69	33.60	18	57,055	0.03%
2020/06/29	61	32.25	90	31.83	32.10	-29	57,793	-0.05%
2020/06/24	46	31.82	12	31.61	32.00	34	59,076	0.06%
2020/06/23	0	0.00	55	32.00	31.65	-55	60,318	-0.09%
2020/06/22	75	32.70	37	32.59	32.05	38	60,822	0.06%
2020/06/19	5	33.34	32	33.16	33.30	-27	61,315	-0.04%
2020/06/18	35	33.00	24	33.01	33.15	11	61,646	0.02%
2020/06/17	31	33.82	14	33.69	33.20	17	61,513	0.03%
2020/06/16	19	32.68	23	33.46	34.25	-4	61,513	-0.01%
2020/06/15	67	31.58	63	32.09	31.15	4	61,691	0.01%
2020/06/12	33	32.60	30	32.65	32.45	3	63,144	0.00%
2020/06/11	9	33.41	2	33.05	33.75	7	64,561	0.01%
2020/06/10	37	33.17	54	33.13	33.10	-17	65,914	-0.03%
2020/06/09	22	34.26	17	34.50	33.90	5	67,752	0.01%
2020/06/08	17	34.62	5	34.38	33.95	12	68,454	0.02%
2020/06/05	31	35.02	25.2	34.94	35.00	5.8	70,044	0.01%
2020/06/04	1	35.55	3	35.55	35.00	-2	71,378	0.00%
2020/06/03	17	35.30	6	35.22	35.25	11	72,543	0.02%
2020/06/02	13	36.57	2	36.28	36.10	11	73,155	0.02%
2020/06/01	131	37.44	34.1	37.68	37.80	96.9	73,512	0.13%	大買/
2020/05/29	2	37.40	1	37.10	37.25	1	74,101	0.00%
2020/05/28	60	36.87	71	37.13	37.00	-11	74,253	-0.01%
2020/05/27	187	37.70	140	37.59	36.90	47	73,667	0.06%	大買/大賣/
2020/05/26	41	35.35	38	35.35	36.45	3	71,644	0.00%
2020/05/25	27	32.36	63	32.53	33.15	-36	70,485	-0.05%
2020/05/22	79	34.02	75	34.07	33.35	4	69,924	0.01%
2020/05/21	11	33.12	11	33.70	33.65	0	69,183	0.00%
2020/05/20	28	32.91	38	33.01	32.70	-10	68,662	-0.01%
2020/05/19	45	33.19	101	33.00	33.50	-56	68,360	-0.08%	大賣/
2020/05/18	91	33.06	63	32.73	32.30	28	67,883	0.04%
2020/05/15	114	33.63	141.5	33.59	34.10	-27.5	67,270	-0.04%	大買/大賣/
2020/05/14	36	33.74	68	33.96	32.55	-32	66,571	-0.05%
2020/05/13	222	34.30	188	34.51	33.60	34	66,131	0.05%	大買/大賣/
2020/05/12	87	33.94	119	33.81	34.50	-32	65,016	-0.05%	大賣/
2020/05/11	179	34.02	172	33.82	33.25	7	64,952	0.01%	大買/大賣/
2020/05/08	60	33.26	75	33.48	33.20	-15	64,286	-0.02%
2020/05/07	145	32.83	139	32.78	33.50	6	64,040	0.01%	大買/大賣/
2020/05/06	105	32.95	118	33.00	32.15	-13	63,725	-0.02%	大買/大賣/
2020/05/05	172	34.08	173	34.28	33.00	-1	63,131	0.00%	大買/大賣/
2020/05/04	130	33.70	113	32.94	34.05	17	62,617	0.03%	大買/大賣/
2020/04/30	73	32.85	76	33.00	33.05	-3	62,094	0.00%
2020/04/29	188	32.56	208	31.91	32.10	-20	61,518	-0.03%	大買/大賣/
2020/04/28	156	32.13	191	32.17	31.25	-35	60,935	-0.06%	大買/大賣/
2020/04/27	245	29.88	150	29.65	31.50	95	59,408	0.16%	大買/大賣/
2020/04/24	134	28.54	167	28.45	28.65	-33	58,034	-0.06%	大買/大賣/
2020/04/23	155	28.29	130	28.19	28.50	25	57,913	0.04%	大買/大賣/
2020/04/22	129	27.21	108	27.37	28.35	21	57,177	0.04%	大買/大賣/
2020/04/21	127	27.74	140	27.89	27.05	-13	56,362	-0.02%	大買/大賣/
2020/04/20	156	27.76	80	27.88	27.70	76	55,798	0.14%	大買/
2020/04/17	177	28.44	208	28.09	27.80	-31	55,711	-0.06%	大買/大賣/
2020/04/16	46	27.96	72	28.18	28.60	-26	54,579	-0.05%
2020/04/15	231	28.04	154	28.07	27.80	77	54,265	0.14%	大買/大賣/
2020/04/14	133	28.03	259	27.86	28.75	-126	53,103	-0.24%	大買/大賣/鉅額交易
2020/04/13	84	26.59	83	26.50	26.80	1	52,502	0.00%
2020/04/10	17	26.54	59	26.70	26.40	-42	52,164	-0.08%
2020/04/09	58	26.35	40	26.58	25.35	18	51,436	0.03%
2020/04/08	64	26.87	23	27.25	26.50	41	50,729	0.08%
2020/04/07	30	28.79	15	28.55	28.35	15	49,950	0.03%
2020/04/06	72	26.58	116	26.35	26.90	-44	50,020	-0.09%	大賣/
2020/04/01	156	24.61	107	24.74	25.15	49	49,877	0.10%	大買/大賣/
2020/03/31	114	24.24	71	24.72	24.25	43	48,514	0.09%	大買/
2020/03/30	83	23.00	14	22.95	23.60	69	46,687	0.15%
2020/03/27	117	22.37	146	22.40	23.10	-29	45,112	-0.06%	大買/大賣/
2020/03/26	74	20.56	73	20.67	21.00	1	43,532	0.00%
2020/03/25	35	19.93	47	19.90	20.20	-12	42,629	-0.03%
2020/03/24	11	18.54	25	18.68	18.85	-14	41,664	-0.03%
2020/03/23	50	16.99	113	17.10	17.75	-63	41,110	-0.15%	大賣/
2020/03/20	387	18.36	508	18.26	18.00	-121	40,715	-0.30%	大買/大賣/鉅額交易
2020/03/19	299	18.11	295	18.21	17.20	4	39,451	0.01%	大買/大賣/
2020/03/18	297	19.67	290	19.74	19.10	7	38,401	0.02%	大買/大賣/
2020/03/17	480	20.66	469	20.71	20.05	11	36,538	0.03%	大買/大賣/
2020/03/16	536	20.94	443	20.71	19.80	93	34,930	0.27%	大買/大賣/
2020/03/13	216	20.36	269	20.72	21.85	-53	33,077	-0.16%	大買/大賣/
2020/03/12	81	20.40	36	21.24	19.90	45	30,903	0.15%
2020/03/11	346	21.45	386	21.68	22.10	-40	29,944	-0.13%	大買/大賣/
2020/03/10	63	19.62	64	19.99	20.50	-1	27,942	0.00%
2020/03/09	136	20.41	69	19.38	18.65	67	26,321	0.25%	大買/
2020/03/06	47	19.68	81	19.70	20.10	-34	24,818	-0.14%
2020/03/05	22	18.21	47	18.26	18.50	-25	23,647	-0.11%
2020/03/04	126	17.39	116	17.38	17.75	10	22,811	0.04%	大買/大賣/
2020/03/03	16	16.86	32	16.86	17.05	-16	21,797	-0.07%
2020/03/02	1	15.00	0	0.00	15.50	1	21,006	0.00%
2020/02/21	5	15.95	5	16.00	16.10	0	23,798	0.00%
2020/02/18	12	15.65	5	15.56	15.70	7	24,726	0.03%
2020/02/17	21	15.55	20	15.65	15.55	1	24,570	0.00%
2020/02/14	3	15.63	0	0.00	15.75	3	24,439	0.01%
2020/02/13	6	15.36	10	15.45	15.25	-4	24,131	-0.02%
2020/02/12	32	15.42	20	15.45	15.50	12	23,954	0.05%
2020/02/10	1	14.05	41	14.13	14.40	-40	23,187	-0.17%
2020/02/07	1	14.35	0	0.00	14.30	1	23,024	0.00%
2020/02/06	13	14.84	21	14.82	14.95	-8	22,816	-0.04%
2020/02/05	79	14.94	64	14.95	14.40	15	22,607	0.07%
2020/02/04	0	0.00	11	14.65	15.00	-11	22,350	-0.05%
2020/02/03	198	14.26	306	14.16	14.35	-108	23,078	-0.47%	大買/大賣/鉅額交易
2020/01/31	33	15.30	19	15.36	15.30	14	22,970	0.06%
2020/01/30	36	16.73	0	0.00	16.20	36	22,697	0.16%
2020/01/20	2	18.15	37	17.98	18.00	-35	22,672	-0.15%
2020/01/17	36	17.81	67	17.99	18.00	-31	22,658	-0.14%
2020/01/16	52	17.96	21	17.72	17.70	31	22,405	0.14%
2020/01/15	12	18.30	1	18.35	18.10	11	22,242	0.05%
2020/01/14	3	18.40	24	18.19	18.40	-21	22,156	-0.09%
2020/01/13	35	18.16	45	18.52	17.85	-10	21,854	-0.05%
2020/01/10	60	17.88	0	0.00	17.80	60	21,099	0.28%
2020/01/09	35	17.43	12	17.64	18.30	23	20,514	0.11%
2020/01/08	11	16.60	63	16.58	17.15	-52	19,878	-0.26%
2020/01/07	72	17.02	2	16.95	17.05	70	19,780	0.35%
2020/01/06	1	17.35	39	17.22	17.40	-38	19,344	-0.20%
2020/01/03	10	16.65	122	16.92	16.85	-112	18,782	-0.60%	大賣/鉅額交易
2020/01/02	13	16.74	2	16.90	16.85	11	18,502	0.06%
2019/12/31	10	16.60	0	0.00	16.65	10	18,242	0.05%
2019/12/30	58	17.07	30	17.04	16.80	28	18,122	0.15%
2019/12/27	1	16.65	21	16.70	16.75	-20	17,507	-0.11%
2019/12/26	0	0.00	20	16.00	16.20	-20	17,016	-0.12%
2019/12/25	0	0.00	30	15.77	15.80	-30	16,928	-0.18%
2019/12/24	0	0.00	1	15.45	15.60	-1	17,015	-0.01%
2019/12/23	70	15.56	15.5	15.30	15.30	54.5	17,047	0.32%
2019/12/20	53	15.70	100	15.70	15.75	-47	17,021	-0.28%
2019/12/19	30	15.78	0	0.00	15.80	30	17,045	0.18%
2019/12/18	20	16.05	0	0.00	15.75	20	17,159	0.12%
2019/12/17	1	16.40	50	16.35	16.25	-49	17,121	-0.29%
2019/12/16	0	0.00	10	16.25	16.25	-10	17,244	-0.06%
2019/12/13	41	16.00	30	16.43	15.95	11	17,293	0.06%
2019/12/12	100	16.30	0	0.00	16.30	100	17,347	0.58%
2019/12/11	11	16.53	22	16.59	16.50	-11	17,921	-0.06%
2019/12/10	11	16.30	30	16.28	16.55	-19	17,896	-0.11%
2019/12/09	1	16.40	0	0.00	16.30	1	18,240	0.01%
2019/12/06	100	16.23	94	16.27	16.35	6	18,132	0.03%
2019/12/05	0	0.00	8	15.65	15.70	-8	17,726	-0.05%
2019/12/04	54	15.64	60	15.51	15.55	-6	18,063	-0.03%
2019/12/03	30	15.49	20	15.63	15.70	10	18,789	0.05%
2019/12/02	98	15.37	88	15.39	15.50	10	19,620	0.05%
2019/11/28	22	15.73	12	15.65	15.60	10	20,209	0.05%
2019/11/27	0	0.00	2	15.90	16.10	-2	20,992	-0.01%
2019/11/26	22	16.04	7	16.28	16.15	15	21,042	0.07%
2019/11/25	66	16.40	23	16.70	16.25	43	20,617	0.21%
2019/11/22	123	16.65	51	16.46	16.15	72	19,834	0.36%	大買/
2019/11/21	0	0.00	45	15.52	16.55	-45	18,704	-0.24%
2019/11/20	39	15.78	46	15.69	15.70	-7	17,910	-0.04%
2019/11/19	0	0.00	12	15.67	15.40	-12	17,547	-0.07%
2019/11/18	10	15.00	6	15.15	15.15	4	16,976	0.02%
2019/11/15	62	14.24	0	0.00	14.90	62	16,709	0.37%
2019/11/12	20	13.85	0	0.00	14.05	20	16,615	0.12%
2019/11/08	0	0.00	4	14.25	14.15	-4	16,570	-0.02%
2019/11/07	0	0.00	10	14.05	14.15	-10	16,592	-0.06%
2019/11/05	6	14.75	0	0.00	14.70	6	16,498	0.04%
2019/11/04	2	14.80	0	0.00	14.60	2	16,542	0.01%
2019/11/01	2	15.15	0	0.00	14.90	2	16,438	0.01%
2019/10/31	36	15.43	43	15.61	15.35	-7	16,321	-0.04%
2019/10/25	0	0.00	5	14.80	14.80	-5	15,513	-0.03%
2019/10/24	1	14.70	0	0.00	14.75	1	15,525	0.01%
2019/10/23	1	14.65	0	0.00	14.70	1	15,859	0.01%
2019/10/21	0	0.00	10	14.85	14.75	-10	15,823	-0.06%
2019/10/18	0	0.00	5	14.60	14.55	-5	15,857	-0.03%
2019/10/17	10	14.55	0	0.00	14.55	10	15,948	0.06%
2019/10/16	15	14.35	1	14.65	14.40	14	16,089	0.09%
2019/10/15	42	14.56	11	14.59	14.70	31	16,377	0.19%
2019/10/14	21	14.24	3	14.30	14.25	18	16,316	0.11%
2019/10/09	0	0.00	2	13.65	13.60	-2	16,563	-0.01%
2019/10/07	0	0.00	1	14.10	13.90	-1	16,657	-0.01%
2019/10/04	4	14.10	5	13.90	13.90	-1	16,669	-0.01%
2019/10/02	0	0.00	1	14.20	14.15	-1	16,566	-0.01%
2019/10/01	2	14.15	0	0.00	14.20	2	16,643	0.01%
2019/09/27	0	0.00	5	13.97	13.80	-5	16,560	-0.03%
2019/09/26	0	0.00	1	14.25	14.20	-1	16,446	-0.01%
2019/09/25	3	14.37	1	14.45	14.35	2	16,418	0.01%
2019/09/24	4	14.65	1	14.60	14.55	3	16,485	0.02%
2019/09/23	2	14.75	0	0.00	14.80	2	16,398	0.01%
2019/09/19	2	14.55	2	14.50	14.50	0	16,310	0.00%
2019/09/18	2	14.95	2	14.90	14.85	0	16,202	0.00%
2019/09/17	39	14.98	8	15.03	15.00	31	16,088	0.19%
2019/09/16	31	15.26	9	15.27	15.10	22	15,838	0.14%
2019/09/12	6	14.98	8	15.05	15.05	-2	15,112	-0.01%
2019/09/11	1	14.75	4	15.01	15.20	-3	14,883	-0.02%
2019/09/10	7	14.51	7	14.56	14.55	0	14,308	0.00%
2019/09/09	12	14.55	13	14.61	14.55	-1	14,145	-0.01%
2019/09/06	8	14.56	8	14.55	14.55	0	13,956	0.00%
2019/09/05	12	14.82	13	14.95	14.75	-1	13,659	-0.01%
2019/09/04	20	15.06	14	15.13	15.10	6	13,004	0.05%
2019/09/03	3	14.38	3	14.45	14.45	0	12,321	0.00%
2019/09/02	10	14.50	9	14.60	14.80	1	11,884	0.01%
2019/08/30	6	14.37	27	14.69	14.45	-21	11,134	-0.19%
2019/08/29	1	13.10	1	13.45	13.45	0	10,088	0.00%
2019/08/28	1	12.90	0	0.00	12.90	1	9,654	0.01%
2019/08/26	0	0.00	5	12.70	12.75	-5	9,601	-0.05%
2019/08/22	30	13.50	31	13.35	13.50	-1	9,474	-0.01%
2019/08/19	1	12.90	0	0.00	12.80	1	9,010	0.01%
2019/08/16	2	13.10	3	12.83	12.80	-1	8,950	-0.01%
2019/08/15	0	0.00	3	12.70	12.90	-3	8,846	-0.03%
2019/08/14	1	12.50	1	12.60	12.35	0	8,724	0.00%
2019/08/13	4	12.18	31	12.27	12.15	-27	8,759	-0.31%
2019/08/08	12	12.51	0	0.00	12.70	12	8,897	0.13%
2019/08/06	7	11.90	27	11.94	12.30	-20	8,854	-0.23%
2019/08/05	10	12.20	15	12.03	11.95	-5	8,779	-0.06%
2019/08/02	0	0.00	3	12.60	12.25	-3	8,777	-0.03%
2019/08/01	16	13.07	1	13.00	13.05	15	8,634	0.17%
2019/07/30	3	13.95	0	0.00	13.40	3	8,395	0.04%
2019/07/25	20	13.58	11	13.51	13.40	9	7,599	0.12%
2019/07/24	10	12.95	7	12.97	12.95	3	7,238	0.04%
2019/07/22	0	0.00	31	13.59	13.60	-31	7,202	-0.43%
2019/07/19	2	13.18	0	0.00	13.05	2	7,063	0.03%
2019/07/18	1	13.35	1	13.25	13.05	0	7,084	0.00%
2019/07/17	5	13.15	11	12.92	13.30	-6	7,012	-0.09%
2019/07/15	4	12.73	0	0.00	12.65	4	6,514	0.06%
2019/07/12	2	12.20	1	12.30	12.15	1	6,223	0.02%
2019/07/11	4	12.05	0	0.00	12.20	4	6,337	0.06%
2019/07/08	0	0.00	6	11.95	11.90	-6	6,669	-0.09%
2019/07/05	6	12.10	0	0.00	12.05	6	6,889	0.09%
2019/07/04	0	0.00	5	11.90	12.00	-5	7,009	-0.07%
2019/07/03	1	11.85	0	0.00	11.80	1	7,866	0.01%
2019/07/02	5	11.90	0	0.00	12.05	5	8,493	0.06%
2019/06/28	20	11.60	0	0.00	11.65	20	8,811	0.23%
2019/06/24	0	0.00	2	11.75	12.00	-2	8,807	-0.02%
2019/06/20	2	12.00	1	12.00	11.95	1	8,946	0.01%
2019/06/19	1	11.90	20	11.90	11.85	-19	9,136	-0.21%
2019/06/18	1	11.40	3	11.40	11.40	-2	9,141	-0.02%
2019/06/11	3	11.90	20	11.40	11.90	-17	9,632	-0.18%
2019/06/06	0	0.00	1	10.80	10.75	-1	9,403	-0.01%
2019/05/31	13	11.10	0	0.00	11.10	13	9,664	0.13%
2019/05/22	1	11.20	0	0.00	11.25	1	10,184	0.01%
2019/05/21	0	0.00	30	10.80	11.10	-30	10,370	-0.29%
2019/05/20	20	11.40	20	11.10	11.10	0	10,623	0.00%
2019/05/17	14	11.79	1	12.00	11.90	13	10,694	0.12%
2019/05/16	41	12.15	4	11.79	11.75	37	10,831	0.34%
2019/05/15	23	11.65	21	12.10	12.15	2	11,275	0.02%
2019/05/10	3	12.25	3	11.85	11.75	0	11,519	0.00%
2019/05/08	3	12.65	0	0.00	12.70	3	11,407	0.03%
2019/05/02	1	12.95	0	0.00	12.95	1	11,512	0.01%
2019/04/29	2	12.50	1	13.20	12.50	1	11,953	0.01%
2019/04/26	0	0.00	2	13.25	13.15	-2	11,857	-0.02%
2019/04/24	30	13.23	10	13.55	13.25	20	12,252	0.16%
2019/04/23	0	0.00	2	13.50	13.50	-2	12,744	-0.02%
2019/04/22	15	13.75	0	0.00	13.75	15	12,720	0.12%
2019/04/19	1	13.55	0	0.00	13.65	1	12,811	0.01%
2019/04/18	0	0.00	3	13.85	13.55	-3	13,033	-0.02%
2019/04/12	3	14.10	0	0.00	13.90	3	14,618	0.02%
2019/04/11	1	14.25	7	14.29	14.15	-6	14,573	-0.04%
2019/04/10	11	14.80	0	0.00	14.60	11	14,472	0.08%
2019/04/09	66	15.16	46	14.90	14.80	20	14,352	0.14%
2019/04/08	5	14.79	42	15.22	15.30	-37	13,921	-0.27%
2019/04/03	13	13.96	3	13.97	13.95	10	13,527	0.07%
2019/04/01	0	0.00	1	13.45	13.40	-1	13,529	-0.01%
2019/03/27	3	13.52	0	0.00	13.50	3	13,798	0.02%
2019/03/26	1	13.60	0	0.00	13.55	1	13,781	0.01%
2019/03/25	0	0.00	5	13.70	13.75	-5	13,752	-0.04%
2019/03/20	12	14.41	5	14.33	14.30	7	13,962	0.05%
2019/03/18	2	13.95	2	13.85	13.85	0	14,141	0.00%
2019/03/15	2	13.60	5	13.78	13.75	-3	15,426	-0.02%
2019/03/13	1	13.50	10	13.40	13.40	-9	16,657	-0.05%
2019/03/12	1	13.60	0	0.00	13.50	1	16,897	0.01%
2019/03/08	3	13.58	0	0.00	13.60	3	17,402	0.02%
2019/03/06	2	14.03	0	0.00	14.05	2	17,767	0.01%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/26	10	14.30	9	14.18	14.00	1	18,108	0.01%
2019/02/25	5	13.99	0	0.00	14.10	5	18,196	0.03%
2019/02/22	5	14.05	10	13.95	14.05	-5	18,265	-0.03%
2019/02/21	1	13.95	10	14.00	14.00	-9	18,374	-0.05%
2019/02/20	0	0.00	3	14.33	14.20	-3	18,544	-0.02%
2019/02/19	2	14.55	2	14.45	14.40	0	18,906	0.00%
2019/02/18	5	14.30	9	14.50	14.10	-4	19,488	-0.02%
2019/02/15	24	14.36	21	14.39	14.10	3	19,524	0.02%
2019/02/14	11	14.34	5	14.34	14.10	6	19,259	0.03%
2019/02/13	0	0.00	2	13.65	13.65	-2	18,769	-0.01%
2019/02/12	10	13.78	3	13.83	13.90	7	18,572	0.04%
2019/02/11	2	13.30	10	13.30	13.40	-8	18,485	-0.04%
2019/01/30	1	13.30	6	13.25	13.25	-5	18,532	-0.03%
2019/01/29	2	13.30	0	0.00	13.25	2	18,576	0.01%
2019/01/28	6	13.25	2	13.35	13.25	4	18,595	0.02%
2019/01/24	0	0.00	12	13.34	13.25	-12	18,874	-0.06%
2019/01/23	2	13.15	0	0.00	13.35	2	18,954	0.01%
2019/01/22	50	13.31	50	13.30	13.10	0	19,032	0.00%
2019/01/21	5	14.05	0	0.00	13.90	5	18,660	0.03%
2019/01/18	3	13.77	1	13.80	13.90	2	18,513	0.01%
2019/01/17	15	13.91	10	14.08	13.75	5	18,514	0.03%
2019/01/16	16	13.88	57	13.73	13.90	-41	18,396	-0.22%
2019/01/15	87	13.81	50	14.08	13.65	37	18,118	0.20%
2019/01/14	6	13.43	7	13.28	13.45	-1	17,558	-0.01%
2019/01/11	9	13.45	9	13.42	13.35	0	17,517	0.00%
2019/01/10	27	13.73	13	13.77	13.45	14	17,403	0.08%
2019/01/09	0	0.00	15	14.27	14.00	-15	17,156	-0.09%
2019/01/08	52	14.47	53	14.52	14.55	-1	16,910	-0.01%
2019/01/07	0	0.00	18	14.10	14.40	-18	16,250	-0.11%
2019/01/04	5	13.00	0	0.00	13.10	5	15,488	0.03%
2019/01/03	20	13.45	10	13.38	13.45	10	15,492	0.06%
2018/12/28	4	13.01	3	13.10	13.10	1	15,350	0.01%
2018/12/27	20	13.65	21	13.60	13.05	-1	15,497	-0.01%
2018/12/26	1	13.50	0	0.00	13.25	1	15,310	0.01%
2018/12/25	37	13.26	46	13.31	13.50	-9	15,415	-0.06%
2018/12/24	1	13.25	0	0.00	13.15	1	15,171	0.01%
2018/12/22	5	13.32	0	0.00	13.25	5	15,044	0.03%
2018/12/21	17	12.39	5	13.07	13.20	12	14,973	0.08%
2018/12/20	1	12.40	28	12.62	12.60	-27	14,911	-0.18%
2018/12/19	3	12.30	0	0.00	12.30	3	14,834	0.02%
2018/12/18	1	12.40	3	12.50	12.45	-2	14,981	-0.01%
2018/12/17	3	12.35	0	0.00	12.30	3	15,113	0.02%
2018/12/13	2	12.38	0	0.00	12.25	2	15,407	0.01%
2018/12/12	11	12.85	0	0.00	12.90	11	15,294	0.07%
2018/12/11	4	12.86	22	13.01	12.90	-18	15,285	-0.12%
2018/12/10	106	13.88	86	14.02	13.60	20	15,357	0.13%	大買/
2018/12/07	40	13.08	34	13.54	13.75	6	14,342	0.04%
2018/12/06	31	13.12	17	12.80	12.50	14	14,332	0.10%
2018/12/05	3	13.30	10	13.00	13.75	-7	14,145	-0.05%
2018/12/04	8	12.99	3	13.12	13.20	5	14,467	0.03%
2018/12/03	7	12.77	7	12.84	12.85	0	14,798	0.00%
2018/11/30	2	12.30	5	12.30	12.30	-3	15,372	-0.02%
2018/11/29	2	12.40	0	0.00	12.10	2	16,645	0.01%
2018/11/28	1	12.80	2	12.80	12.80	-1	16,412	-0.01%
2018/11/27	3	12.55	10	12.83	12.90	-7	16,444	-0.04%
2018/11/26	24	12.64	14	12.85	12.55	10	16,484	0.06%
2018/11/23	0	0.00	1	12.35	12.40	-1	16,524	-0.01%
2018/11/22	40	12.44	31	12.54	12.30	9	16,605	0.05%
2018/11/20	0	0.00	6	12.83	12.95	-6	16,511	-0.04%
2018/11/19	24	13.24	30	13.21	13.15	-6	16,536	-0.04%
2018/11/16	8	12.92	20	13.19	13.00	-12	16,487	-0.07%
2018/11/15	8	12.47	82	12.32	12.50	-74	16,133	-0.46%
2018/11/02	1	10.65	4	10.60	10.30	-3	20,935	-0.01%
2018/11/01	3	10.55	0	0.00	10.65	3	20,773	0.01%
2018/10/31	4	10.15	1	10.05	10.20	3	20,560	0.01%
2018/10/30	0	0.00	5	9.51	9.86	-5	20,460	-0.02%
2018/10/29	2	9.11	0	0.00	9.10	2	20,271	0.01%
2018/10/26	1	9.30	0	0.00	9.23	1	20,228	0.00%
2018/10/25	1	9.60	0	0.00	9.43	1	20,159	0.00%
2018/10/16	0	0.00	1	10.70	10.45	-1	19,689	-0.01%
2018/10/15	1	10.20	0	0.00	10.30	1	19,541	0.01%
2018/10/11	0	0.00	1	9.81	9.77	-1	19,307	-0.01%
2018/10/09	4	10.85	4	10.85	10.85	0	19,114	0.00%
2018/10/05	1	11.00	0	0.00	11.05	1	18,940	0.01%
2018/10/04	27	11.57	23	11.55	11.50	4	18,673	0.02%
2018/10/03	63	11.72	27	11.74	11.45	36	18,707	0.19%
2018/10/02	69	12.24	50	12.30	12.20	19	18,322	0.10%
2018/10/01	3	12.45	9	12.45	12.50	-6	18,207	-0.03%
2018/09/28	6	12.23	12	12.25	12.30	-6	18,148	-0.03%
2018/09/27	6	12.32	24	12.64	12.30	-18	18,060	-0.10%
2018/09/26	30	12.44	22	12.36	12.30	8	17,822	0.04%
2018/09/25	1	12.25	1	12.55	12.55	0	17,762	0.00%
2018/09/21	3	12.70	11	12.70	12.45	-8	17,549	-0.05%
2018/09/20	24	12.34	12	12.60	12.25	12	17,320	0.07%
2018/09/19	22	13.39	20	13.68	13.05	2	16,795	0.01%
2018/09/18	40	13.34	42	13.56	13.30	-2	16,584	-0.01%
2018/09/17	90	13.53	35	13.55	13.50	55	16,401	0.34%
2018/09/14	46	13.60	59	13.79	14.00	-13	16,153	-0.08%
2018/09/13	32	13.10	19	12.99	13.20	13	15,673	0.08%
2018/09/12	26	13.47	12	13.15	13.20	14	15,263	0.09%
2018/09/11	16	13.82	22	13.47	13.90	-6	14,759	-0.04%
2018/09/10	22	13.17	5	13.47	13.05	17	14,108	0.12%
2018/09/07	29	14.65	45	14.74	14.45	-16	13,489	-0.12%
2018/09/06	14	15.15	22	14.97	14.70	-8	12,912	-0.06%
2018/09/05	89	16.65	106	16.63	15.10	-17	12,083	-0.14%	大賣/
2018/09/04	2	16.05	5	15.55	16.05	-3	10,813	-0.03%
2018/09/03	2	16.70	11	16.34	15.65	-9	10,756	-0.08%
2018/08/31	28	16.43	15	16.58	16.70	13	10,728	0.12%
2018/08/30	5	16.37	8	16.10	16.00	-3	10,548	-0.03%
2018/08/29	5	15.80	3	16.00	16.10	2	10,415	0.02%
2018/08/28	4	15.33	7	15.17	15.20	-3	10,336	-0.03%
2018/08/27	19	15.20	5	14.80	15.10	14	10,217	0.14%
2018/08/24	1	15.30	9	15.30	15.05	-8	10,035	-0.08%
2018/08/23	16	15.74	45	15.52	16.00	-29	9,818	-0.30%
2018/08/22	0	0.00	10	15.00	15.05	-10	9,524	-0.10%
2018/08/21	70	15.07	40	14.59	15.30	30	9,321	0.32%
2018/08/20	339	14.23	329	14.24	14.20	10	7,900	0.13%	大買/大賣/
2018/08/17	111	13.90	128	13.99	14.30	-17	6,493	-0.26%	大買/大賣/
2018/08/16	76	12.63	61	12.57	13.00	15	5,438	0.28%
2018/08/15	49	11.91	24	11.86	12.20	25	4,606	0.54%
2018/08/14	3	11.15	23	10.85	11.25	-20	3,657	-0.55%
2018/07/26	0	0.00	2	9.75	9.73	-2	2,815	-0.07%
2018/07/16	0	0.00	15	9.48	9.52	-15	2,839	-0.53%
2018/07/13	5	9.58	0	0.00	9.54	5	2,858	0.17%
2018/07/10	0	0.00	20	9.39	9.36	-20	2,578	-0.78%
2018/06/14	0	0.00	20	10.38	10.40	-20	2,573	-0.78%
2018/06/13	5	10.60	5	10.40	10.25	0	2,509	0.00%
2018/06/12	5	10.70	5	10.45	10.60	0	2,438	0.00%
2018/06/11	10	10.40	0	0.00	10.40	10	2,359	0.42%
2018/06/08	10	10.30	20	10.13	10.10	-10	2,261	-0.44%
2018/06/05	0	0.00	71	9.81	9.71	-71	2,141	-3.32%
2018/06/04	1	9.56	0	0.00	9.56	1	1,934	0.05%
2018/06/01	6	9.43	36	9.47	9.40	-30	1,942	-1.54%
2018/05/29	10	9.39	14	9.35	9.35	-4	1,893	-0.21%
2018/05/23	20	9.13	0	0.00	9.12	20	1,879	1.06%
2018/05/11	40	9.53	3	9.68	9.50	37	2,035	1.82%
2018/05/09	3	9.45	0	0.00	9.45	3	2,008	0.15%
2018/05/08	4	9.50	0	0.00	9.50	4	2,023	0.20%
2018/04/27	0	0.00	1	9.25	9.25	-1	2,030	-0.05%
2018/04/24	0	0.00	10	9.33	9.48	-10	2,111	-0.47%
2018/04/20	20	9.96	0	0.00	9.97	20	2,234	0.90%
2018/04/17	1	9.88	0	0.00	9.81	1	2,340	0.04%
2018/04/16	32	9.90	10	9.91	9.92	22	2,411	0.91%
2018/04/13	10	10.20	0	0.00	10.10	10	2,454	0.41%
2018/04/12	5	10.07	60.3	10.07	10.00	-55.3	2,602	-2.12%
2018/04/09	0	9.65	0	0.00	9.63	0	2,626	0.00%
2018/03/28	3	9.72	0	0.00	9.70	3	2,858	0.10%
2018/03/26	0	0.00	2	9.42	9.42	-2	3,088	-0.06%
2018/03/19	24	9.78	0	0.00	9.79	24	3,730	0.64%
2018/03/16	6	9.86	0	0.00	9.86	6	3,785	0.16%
2018/03/15	2	10.15	0	0.00	10.00	2	3,989	0.05%
2018/03/13	30	9.88	0	0.00	9.85	30	3,952	0.76%
2018/03/02	0	0.00	5	9.49	9.46	-5	4,611	-0.11%
2018/02/09	5	8.43	5	8.39	8.60	0	4,999	0.00%
2018/01/30	0	0.00	1	10.30	10.40	-1	5,591	-0.02%
2018/01/24	5	10.25	0	0.00	10.15	5	6,628	0.08%
2018/01/23	1	10.20	10	10.20	10.15	-9	6,663	-0.14%
2018/01/16	0	0.00	2	10.40	10.55	-2	6,963	-0.03%
2018/01/12	0	0.00	5	10.50	10.40	-5	6,802	-0.07%
2018/01/11	0	0.00	20	10.45	10.45	-20	6,785	-0.29%
2018/01/10	0	0.00	60	10.62	10.45	-60	6,692	-0.90%
2018/01/08	130	11.05	50	11.10	10.90	80	6,553	1.22%	大買/
2018/01/03	5	10.70	0	0.00	10.60	5	6,260	0.08%
2018/01/02	5	10.65	0	0.00	10.75	5	6,219	0.08%