金像電 (2368)-群益金鼎-內湖券商分點個股進出

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

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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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	1	192.00	0	0.00	193.00	1	9,324	0.01%
2024/05/09	2	197.25	8	197.50	198.50	-6	9,180	-0.07%
2024/05/07	0	0.00	1	193.00	192.00	-1	9,454	-0.01%
2024/05/06	2	191.50	1	195.00	190.50	1	9,494	0.01%
2024/05/03	3	198.50	0	0.00	192.00	3	9,481	0.03%
2024/05/02	2	194.25	1	196.50	196.50	1	9,571	0.01%
2024/04/30	15	197.73	18	197.75	197.00	-3	9,607	-0.03%
2024/04/29	1	198.50	1	195.50	198.00	0	9,648	0.00%
2024/04/26	6	192.67	0	0.00	192.50	6	9,791	0.06%
2024/04/25	2	195.00	2	189.50	187.00	0	9,799	0.00%
2024/04/24	12	195.75	1	194.00	196.50	11	9,812	0.11%
2024/04/23	1	187.00	3	187.33	188.00	-2	9,758	-0.02%
2024/04/22	0	0.00	2	184.25	182.00	-2	9,666	-0.02%
2024/04/19	0	0.00	60	194.98	196.00	-60	9,531	-0.63%
2024/04/18	59	203.50	2	204.00	205.00	57	9,488	0.60%
2024/04/17	2	201.50	0	0.00	201.50	2	9,472	0.02%
2024/04/16	2.1	204.14	1	206.00	201.50	1.1	9,455	0.01%
2024/04/15	13.1	218.00	0	0.00	212.50	13.1	9,443	0.14%
2024/04/12	1	228.50	2	228.75	229.50	-1	9,313	-0.01%
2024/04/11	0	0.00	4	229.50	229.50	-4	9,337	-0.04%
2024/04/10	6	234.50	3	232.50	230.50	3	9,333	0.03%
2024/04/09	6	239.67	6	237.00	237.00	0	9,352	0.00%
2024/04/08	3	241.67	1	243.50	242.50	2	9,345	0.02%
2024/04/02	21	234.45	10	233.00	234.00	11	9,240	0.12%
2024/04/01	0	0.00	0.2	246.50	245.00	-0.2	9,145	0.00%
2024/03/29	0	0.00	2	249.75	245.50	-2	9,152	-0.02%
2024/03/28	1	247.00	1	244.50	244.50	0	9,107	0.00%
2024/03/27	1	251.00	7	254.20	251.00	-6	9,052	-0.07%
2024/03/25	3	250.33	19	250.42	247.50	-16	8,912	-0.18%
2024/03/22	53	243.54	23	248.15	247.50	30	8,866	0.34%
2024/03/21	2.1	233.19	1	232.00	233.50	1.1	8,668	0.01%
2024/03/20	0	0.00	1	231.00	229.50	-1	8,699	-0.01%
2024/03/19	6	229.67	0.1	230.25	229.50	5.9	8,751	0.07%
2024/03/18	2	235.25	1.1	235.67	238.00	0.9	8,684	0.01%
2024/03/15	3.2	227.58	21	233.74	232.50	-17.8	8,689	-0.21%
2024/03/14	21	221.52	3.4	224.76	220.50	17.6	8,659	0.20%
2024/03/13	8	230.69	4	237.50	229.00	4	8,739	0.05%
2024/03/12	4	240.00	1	246.34	242.50	3	8,651	0.03%
2024/03/11	1	248.00	3	251.67	248.00	-2	8,593	-0.02%
2024/03/08	1	253.50	47	250.01	249.50	-46	8,641	-0.53%
2024/03/07	2	265.50	0	0.00	252.50	2	8,595	0.02%
2024/03/06	38	270.42	3	269.33	274.50	35	8,335	0.42%
2024/03/05	1	259.50	1	265.50	265.50	0	8,341	0.00%
2024/03/04	6	266.25	0	0.00	259.00	6	8,359	0.07%
2024/03/01	6	261.83	0	0.00	261.50	6	8,322	0.07%
2024/02/27	5	252.50	0	0.00	252.50	5	8,255	0.06%
2024/02/26	1	260.00	1.5	261.36	261.50	-0.5	8,170	-0.01%
2024/02/23	8	263.50	18.1	266.00	262.00	-10.1	8,128	-0.12%
2024/02/22	5.1	255.00	2	255.50	255.50	3.1	8,003	0.04%
2024/02/21	0	0.00	0	259.50	259.50	0	7,836	0.00%
2024/02/20	15	259.60	1	256.00	261.50	14	7,793	0.18%
2024/02/19	0	0.00	1	262.50	265.00	-1	7,781	-0.01%
2024/02/16	0	0.00	38	275.74	275.00	-38	7,674	-0.50%
2024/02/15	0	273.00	9	273.00	273.00	-9	7,656	-0.12%
2024/02/05	22	243.49	6	250.25	248.50	16	7,528	0.21%
2024/02/02	4	240.88	10	241.75	241.00	-6	7,755	-0.08%
2024/02/01	22	231.27	0	0.00	231.50	22	7,649	0.29%
2024/01/31	11	230.68	6	234.25	229.00	5	7,741	0.06%
2024/01/30	10.3	234.00	2	233.75	234.00	8.3	7,738	0.11%
2024/01/29	0	0.00	3	223.83	224.50	-3	7,520	-0.04%
2024/01/26	2	220.00	0	0.00	216.50	2	7,612	0.03%
2024/01/25	0	224.00	4	223.00	222.50	-4	7,651	-0.05%
2024/01/23	1	222.50	0	220.50	221.50	1	7,645	0.01%
2024/01/22	0	220.00	4	219.50	222.00	-4	7,580	-0.05%
2024/01/19	2	203.75	0	0.00	204.00	2	7,423	0.03%
2024/01/18	2	203.25	1	202.50	200.50	1	7,433	0.01%
2024/01/17	2	216.00	0	0.00	210.50	2	7,369	0.03%
2024/01/15	2	216.00	10	214.25	216.00	-8	7,379	-0.11%
2024/01/12	0	0.00	1	209.00	208.00	-1	7,425	-0.01%
2024/01/11	8	203.75	2	205.00	206.00	6	7,457	0.08%
2024/01/09	3	199.17	0	0.00	195.50	3	7,541	0.04%
2024/01/05	5	209.10	2	206.75	205.50	3	7,562	0.04%
2024/01/04	2	216.25	0	0.00	213.00	2	7,600	0.03%
2024/01/03	6	214.75	6	217.58	218.50	0	7,637	0.00%
2024/01/02	0	0.00	10	219.40	218.00	-10	7,643	-0.13%
2023/12/29	1	219.00	0	0.00	218.00	1	7,716	0.01%
2023/12/28	2	218.00	2	219.50	214.50	0	7,853	0.00%
2023/12/26	3	212.83	0	0.00	215.50	3	8,392	0.04%
2023/12/25	2	215.75	2	213.50	213.50	0	8,610	0.00%
2023/12/22	1	215.50	5	217.00	217.00	-4	8,705	-0.05%
2023/12/20	1	214.00	0	0.00	213.50	1	9,114	0.01%
2023/12/19	2	214.00	0	0.00	213.50	2	9,164	0.02%
2023/12/18	1	216.00	0	0.00	216.00	1	9,215	0.01%
2023/12/15	3	214.50	0	0.00	215.50	3	9,288	0.03%
2023/12/14	3	219.50	0	0.00	220.00	3	9,289	0.03%
2023/12/13	2	222.50	2	226.25	223.50	0	9,307	0.00%
2023/12/12	1	219.50	0	0.00	219.50	1	9,358	0.01%
2023/12/11	2	231.25	0	0.00	220.50	2	9,350	0.02%
2023/12/06	0	0.00	1	222.50	223.50	-1	9,168	-0.01%
2023/12/05	1	213.50	0	0.00	212.00	1	9,163	0.01%
2023/11/30	1	224.00	1	231.50	228.00	0	9,479	0.00%
2023/11/29	0	0.00	1	226.00	225.00	-1	9,460	-0.01%
2023/11/28	0	0.00	1	220.00	217.50	-1	9,624	-0.01%
2023/11/27	0	0.00	0	213.00	211.50	0	9,746	0.00%
2023/11/23	1	216.50	0	0.00	215.50	1	9,995	0.01%
2023/11/22	0	0.00	1	223.00	221.00	-1	10,095	-0.01%
2023/11/20	1	220.00	0	0.00	223.50	1	10,564	0.01%
2023/11/17	4	219.50	4	221.88	221.50	0	10,825	0.00%
2023/11/16	4	220.13	3	223.00	220.50	1	10,939	0.01%
2023/11/15	2	232.25	0	0.00	229.00	2	10,990	0.02%
2023/11/14	8	232.50	12	230.88	232.00	-4	11,656	-0.03%
2023/11/13	1	218.50	0	0.00	217.00	1	12,092	0.01%
2023/11/10	3	219.33	4.2	225.14	220.50	-1.2	12,229	-0.01%
2023/11/09	1	208.00	0	0.00	215.00	1	12,137	0.01%
2023/11/06	3	195.00	3	197.00	197.50	0	12,660	0.00%
2023/11/03	0	0.00	2	191.00	189.00	-2	12,868	-0.02%
2023/11/01	1	176.50	3	175.33	177.00	-2	13,071	-0.02%
2023/10/27	1	189.50	0	0.00	186.50	1	13,444	0.01%
2023/10/26	1.2	188.00	0	0.00	187.00	1.2	13,636	0.01%
2023/10/20	0	0.00	0.1	190.05	192.50	-0.1	14,232	0.00%
2023/10/19	1	197.50	0.1	196.50	197.50	0.9	14,457	0.01%
2023/10/18	0.1	200.00	0	201.00	198.50	0	14,624	0.00%
2023/10/16	0	211.00	1	216.00	215.00	-1	14,732	-0.01%
2023/10/13	1	219.50	0	0.00	223.00	1	14,818	0.01%
2023/10/12	0	0.00	1	223.00	223.50	-1	14,832	-0.01%
2023/10/11	2	219.75	1	221.50	218.00	1	14,997	0.01%
2023/10/05	1	220.09	3	222.32	222.50	-2	15,490	-0.01%
2023/10/04	1	216.48	1	220.00	221.00	0	15,730	0.00%
2023/10/03	6.1	221.46	7	221.14	219.00	-0.9	15,759	-0.01%
2023/10/02	30.1	230.27	27.2	226.18	215.50	2.9	15,638	0.02%
2023/09/28	8	219.19	21.1	217.19	219.50	-13.1	15,485	-0.08%
2023/09/27	13	209.35	4	208.01	211.50	9	15,348	0.06%
2023/09/26	24	212.27	28	208.44	204.00	-4	15,546	-0.03%
2023/09/25	20	213.00	22.1	213.12	211.00	-2	15,739	-0.01%
2023/09/22	12	200.50	0	0.00	201.00	12	15,794	0.08%
2023/09/21	0.1	194.71	0	0.00	195.00	0.1	15,813	0.00%
2023/09/20	0	0.00	3	195.17	193.50	-3	15,888	-0.02%
2023/09/19	2	191.75	1.4	192.27	190.00	0.6	15,919	0.00%
2023/09/18	1	192.00	0.1	194.50	193.00	1	15,947	0.01%
2023/09/15	0	0.00	1	204.00	203.50	-1	15,915	-0.01%
2023/09/14	1	198.00	0	0.00	199.50	1	16,237	0.01%
2023/09/13	2	195.50	0	0.00	194.00	2	16,324	0.01%
2023/09/12	1	200.00	5	200.30	200.00	-4	16,419	-0.02%
2023/09/11	2	204.25	0.2	201.00	199.00	1.8	16,718	0.01%
2023/09/08	0	0.00	1	208.50	208.50	-1	16,660	-0.01%
2023/09/06	1	218.00	2	219.50	216.50	-1	16,895	-0.01%
2023/09/05	0.1	206.00	1	208.50	208.00	-0.9	16,863	-0.01%
2023/09/04	0	0.00	1	205.00	206.00	-1	16,963	-0.01%
2023/09/01	6	208.75	0	0.00	201.00	6	17,167	0.03%
2023/08/31	3	214.67	3	214.33	215.50	0	17,119	0.00%
2023/08/30	2	205.50	2	209.25	208.50	0	17,335	0.00%
2023/08/29	3	202.50	3	203.83	201.00	0	17,494	0.00%
2023/08/28	0	0.00	1.1	203.79	202.00	-1.1	17,497	-0.01%
2023/08/25	2	209.00	8	205.81	207.00	-6	17,578	-0.03%
2023/08/24	23.1	219.13	17	217.50	216.50	6.1	17,675	0.03%
2023/08/23	0	0.00	2	206.00	209.00	-2	17,478	-0.01%
2023/08/22	11.1	205.08	12	205.67	201.50	-0.9	17,694	-0.01%
2023/08/21	1	202.50	2	205.25	201.50	-1	18,190	-0.01%
2023/08/18	2	207.50	1	210.83	203.50	1	18,218	0.01%
2023/08/17	1.3	196.39	5	200.40	206.50	-3.7	17,771	-0.02%
2023/08/16	1	185.49	0	182.00	188.00	1	17,637	0.01%
2023/08/15	12	181.00	13	180.65	180.00	-1	18,217	-0.01%
2023/08/14	2	174.75	0	0.00	173.50	2	18,299	0.01%
2023/08/11	3	178.67	8	177.13	178.50	-5	18,279	-0.03%
2023/08/10	6	169.08	3	166.50	166.50	3	18,003	0.02%
2023/08/09	10	171.50	11	174.00	179.00	-1	17,778	-0.01%
2023/08/08	2	172.00	1	173.00	172.00	1	17,596	0.01%
2023/08/07	0	170.50	1	165.09	168.00	-1	17,423	-0.01%
2023/08/04	4	157.38	4	158.00	158.50	0	17,245	0.00%
2023/08/02	2	156.50	2	157.50	157.50	0	17,111	0.00%
2023/08/01	1	167.00	0.2	164.83	165.00	0.9	16,979	0.01%
2023/07/31	13	175.42	8	170.69	169.50	5	16,856	0.03%
2023/07/28	0	0.00	1	177.00	178.50	-1	16,700	-0.01%
2023/07/27	1	176.00	0	0.00	176.00	1	16,663	0.01%
2023/07/26	1	175.00	9	177.11	174.50	-8	16,436	-0.05%
2023/07/25	1	191.01	0	0.00	177.00	1	16,360	0.01%
2023/07/24	9	187.28	9.1	183.55	188.50	-0.1	16,090	0.00%
2023/07/21	1	178.50	0	0.00	181.00	1	15,856	0.01%
2023/07/19	4	173.88	0.1	174.50	171.50	3.9	15,678	0.02%
2023/07/18	2	176.75	1	174.00	178.00	1	15,619	0.01%
2023/07/17	4	176.25	1	180.00	176.50	3	15,444	0.02%
2023/07/14	1	181.00	2	177.75	182.00	-1	15,399	-0.01%
2023/07/13	2	184.25	2	180.50	180.00	0	15,223	0.00%
2023/07/11	5	160.10	7	160.93	163.50	-2	14,816	-0.01%
2023/07/10	1	151.00	8	152.19	155.00	-7	14,581	-0.05%
2023/07/07	5	149.30	0	0.00	148.50	5	14,598	0.03%
2023/07/06	0	0.00	0.3	151.33	149.00	-0.3	14,706	0.00%
2023/07/05	2	155.25	1	155.00	154.50	1	14,620	0.01%
2023/07/04	5.1	155.19	3	157.00	155.50	2.1	14,613	0.01%
2023/07/03	3.5	151.00	6	151.08	153.00	-2.5	14,426	-0.02%
2023/06/30	2	145.50	7	144.07	146.00	-5	14,134	-0.04%
2023/06/29	5	138.90	1	139.00	139.00	4	13,829	0.03%
2023/06/28	2	139.50	3	138.33	138.00	-1	13,872	-0.01%
2023/06/27	1	135.00	0.1	134.00	135.00	0.9	13,928	0.01%
2023/06/26	4	137.75	1.1	138.55	138.50	2.9	13,986	0.02%
2023/06/21	2	142.25	2	143.75	142.00	0	13,981	0.00%
2023/06/20	2	139.75	7.1	141.56	142.00	-5.1	14,126	-0.04%
2023/06/19	1	136.50	1	140.00	140.00	0	14,288	0.00%
2023/06/16	3.1	140.74	5	141.20	139.50	-1.9	14,268	-0.01%
2023/06/15	4	137.13	3	137.83	138.00	1	14,089	0.01%
2023/06/14	5	135.40	55	135.55	134.50	-50	13,778	-0.36%
2023/06/13	52	137.92	1	137.00	136.00	51	13,742	0.37%
2023/06/12	3	135.83	0	0.00	135.00	3	13,569	0.02%
2023/06/09	1.2	137.65	7	138.64	139.00	-5.9	13,416	-0.04%
2023/06/08	2.1	134.30	0	0.00	133.00	2.1	13,188	0.02%
2023/06/07	17.1	135.50	18	137.47	134.50	-1	13,041	-0.01%
2023/06/05	2.2	129.36	1	130.00	133.00	1.2	12,873	0.01%
2023/06/02	2	127.50	3.1	127.81	128.00	-1.1	12,646	-0.01%
2023/06/01	1	123.50	0	0.00	125.00	1	12,322	0.01%
2023/05/31	1	121.50	1	121.50	122.00	0	12,268	0.00%
2023/05/30	2	124.00	3	124.67	125.00	-1	12,147	-0.01%
2023/05/29	2	120.50	0	0.00	121.50	2	12,068	0.02%
2023/05/26	0	0.00	0.1	125.00	121.50	-0.1	12,263	0.00%
2023/05/25	11	119.82	16	121.13	122.50	-5	11,877	-0.04%
2023/05/24	1	111.00	1	109.00	111.50	0	11,324	0.00%
2023/05/23	15	110.47	14	111.68	110.50	1	11,271	0.01%
2023/05/22	22	112.93	22	114.82	113.50	0	11,155	0.00%
2023/05/19	12	110.21	27.5	110.60	113.50	-15.5	10,654	-0.15%
2023/05/18	0	0.00	7	100.71	103.50	-7	9,916	-0.07%
2023/05/17	1	94.60	1	97.80	97.90	0	9,528	0.00%
2023/05/16	3	96.83	0	0.00	95.10	3	9,364	0.03%
2023/05/12	5	95.50	0	0.00	95.50	5	9,433	0.05%
2023/05/10	1	96.10	2	96.60	96.20	-1	9,558	-0.01%
2023/05/08	2	97.30	0	0.00	97.20	2	9,808	0.02%
2023/05/05	2	98.60	1	98.10	98.10	1	9,896	0.01%
2023/05/04	4	96.30	0	0.00	96.70	4	10,067	0.04%
2023/05/03	3	97.60	1	97.00	96.70	2	10,151	0.02%
2023/04/28	1	99.50	1	98.90	98.60	0	10,223	0.00%
2023/04/27	5	98.50	0	0.00	98.50	5	10,153	0.05%
2023/04/26	0	0.00	4	96.70	98.40	-4	10,172	-0.04%
2023/04/25	2	96.70	1	98.80	96.40	1	10,097	0.01%
2023/04/24	12	101.50	20	101.50	101.50	-8	10,049	-0.08%
2023/04/21	3	98.00	4	98.13	98.20	-1	10,022	-0.01%
2023/04/20	0	0.00	3	100.33	100.00	-3	10,003	-0.03%
2023/04/19	1	104.00	1	101.50	101.50	0	10,094	0.00%
2023/04/17	6	103.17	6	102.42	102.50	0	10,135	0.00%
2023/04/14	0	0.00	1	100.00	99.20	-1	10,082	-0.01%
2023/04/13	1	101.00	1	99.60	99.30	0	10,044	0.00%
2023/04/11	5	103.90	9	103.17	103.00	-4	9,756	-0.04%
2023/04/10	0	0.00	2	99.20	98.80	-2	9,568	-0.02%
2023/04/07	2	94.85	2	94.85	95.30	0	9,463	0.00%
2023/04/06	15	94.18	15	93.98	94.10	0	9,350	0.00%
2023/03/31	0	0.00	1	98.40	97.30	-1	9,237	-0.01%
2023/03/30	1	98.10	0	0.00	97.80	1	9,224	0.01%
2023/03/29	15	96.64	15	98.91	96.70	0	9,142	0.00%
2023/03/28	11	97.71	14	98.19	97.70	-3	9,014	-0.03%
2023/03/27	1	94.40	4.1	97.64	98.00	-3.1	8,784	-0.04%
2023/03/24	0	0.00	2	93.95	94.00	-2	8,744	-0.02%
2023/03/23	3	93.17	3	93.83	93.20	0	8,620	0.00%
2023/03/22	24	96.09	31.3	95.41	95.40	-7.3	8,401	-0.09%
2023/03/21	8	92.09	31	91.85	92.50	-23	7,819	-0.29%
2023/03/20	0	0.00	2	89.10	90.20	-2	7,651	-0.03%
2023/03/17	1	88.70	0	0.00	89.50	1	7,608	0.01%
2023/03/16	7	87.16	0	0.00	86.80	7	7,566	0.09%
2023/03/13	0.3	86.90	0	0.00	89.30	0.3	7,659	0.00%
2023/03/10	3.3	87.62	1	87.20	87.70	2.3	7,646	0.03%
2023/03/09	31.2	89.41	24	89.60	89.40	7.2	7,705	0.09%
2023/03/08	3	92.50	0	0.00	92.50	3	7,507	0.04%
2023/03/07	0	0.00	4	92.92	93.00	-4	7,641	-0.05%
2023/03/06	1.1	91.00	0	0.00	90.90	1.1	7,540	0.01%
2023/03/03	0	0.00	2	91.10	90.40	-2	7,685	-0.03%
2023/03/02	11	89.53	1	90.30	89.90	10	7,714	0.13%
2023/03/01	2	91.70	0	0.00	90.80	2	7,713	0.03%
2023/02/24	1	91.50	16	90.88	92.10	-15	7,631	-0.20%
2023/02/23	1	88.70	1	89.00	89.00	0	7,430	0.00%
2023/02/22	24.1	87.09	1	86.90	87.10	23.1	7,565	0.31%
2023/02/21	3	88.63	1	88.90	88.60	2	7,570	0.03%
2023/02/20	7	89.37	10	88.99	88.50	-3	7,537	-0.04%
2023/02/17	1	86.40	0	0.00	87.70	1	7,443	0.01%
2023/02/16	2	87.80	0	0.00	88.10	2	7,570	0.03%
2023/02/15	1	86.80	0	0.00	87.10	1	7,865	0.01%
2023/02/14	2	86.70	3	87.10	86.50	-1	8,028	-0.01%
2023/02/13	2	85.70	0	0.00	86.50	2	8,196	0.02%
2023/02/10	2.1	85.22	0	0.00	85.10	2.1	8,434	0.02%
2023/02/09	15	86.70	8	86.53	86.90	7	8,363	0.08%
2023/02/08	8	87.80	6	87.37	87.80	2	8,250	0.02%
2023/02/07	8	87.88	1	87.70	88.00	7	8,254	0.08%
2023/02/06	3	89.63	3	90.80	89.50	0	8,203	0.00%
2023/02/03	1	92.40	4	94.30	93.40	-3	8,194	-0.04%
2023/02/02	3	91.67	4	92.73	93.50	-1	8,215	-0.01%
2023/02/01	2	88.50	11	89.04	89.10	-9	8,135	-0.11%
2023/01/31	11	86.95	0	0.00	87.30	11	8,206	0.13%
2023/01/30	4	88.48	0	0.00	88.00	4	8,258	0.05%
2023/01/17	24	88.00	0	0.00	88.00	24	8,342	0.29%
2023/01/16	12	88.18	0	0.00	88.70	12	8,462	0.14%
2023/01/13	1	89.30	0	89.20	89.30	1	8,529	0.01%
2023/01/12	6	89.30	1	89.80	88.60	5	8,742	0.06%
2023/01/10	10	91.60	11	92.40	91.80	-1	8,935	-0.01%
2023/01/09	0	0.00	2.1	89.95	91.00	-2.1	9,201	-0.02%
2023/01/06	5	87.56	5	87.40	87.20	0	9,460	0.00%
2023/01/04	6	87.60	0	0.00	87.00	6	9,979	0.06%
2023/01/03	1	89.20	0	0.00	89.20	1	10,081	0.01%
2022/12/28	2	85.30	0	0.00	85.80	2	10,960	0.02%
2022/12/26	0.3	88.77	0	0.00	89.00	0.3	11,494	0.00%
2022/12/23	0.4	87.78	0	0.00	88.40	0.4	11,992	0.00%
2022/12/22	3.3	90.09	2	90.85	89.40	1.3	12,229	0.01%
2022/12/21	1	90.20	3	91.07	90.20	-2	12,393	-0.02%
2022/12/20	2.1	92.51	5	92.36	91.80	-3	12,656	-0.02%
2022/12/16	4.1	94.42	1.1	93.78	95.70	3	13,483	0.02%
2022/12/15	2	96.60	2	96.85	96.60	0	13,535	0.00%
2022/12/14	1	96.20	1	97.00	97.00	0	13,841	0.00%
2022/12/13	0.4	96.07	0	0.00	95.00	0.4	14,007	0.00%
2022/12/09	0	0.00	0.2	95.90	95.50	-0.2	14,169	0.00%
2022/12/08	2	95.20	3	95.40	95.20	-1	14,202	-0.01%
2022/12/07	5	95.48	4	96.03	95.50	1	14,220	0.01%
2022/12/06	1	99.00	0	0.00	97.90	1	14,235	0.01%
2022/12/05	2	98.80	2	99.60	98.30	0	14,275	0.00%
2022/12/02	1	99.50	0	0.00	99.10	1	14,301	0.01%
2022/12/01	0	0.00	1.1	99.55	100.50	-1.1	14,353	-0.01%
2022/11/30	0	97.38	1	98.00	97.50	-1	14,355	-0.01%
2022/11/29	7	98.00	0	0.00	97.50	7	14,502	0.05%
2022/11/25	1	101.50	0	0.00	100.00	1	14,421	0.01%
2022/11/24	0	0.00	1	99.80	100.50	-1	14,483	-0.01%
2022/11/23	0	0.00	1	98.20	98.70	-1	14,507	-0.01%
2022/11/22	0	0.00	2	96.55	97.10	-2	14,530	-0.01%
2022/11/21	2	98.50	2.9	100.03	98.50	-0.9	14,571	-0.01%
2022/11/18	0	0.00	2	99.80	97.10	-2	14,534	-0.01%
2022/11/17	2	98.10	1	98.50	98.70	1	14,434	0.01%
2022/11/16	8	97.01	6	96.62	96.80	2	14,513	0.01%
2022/11/15	0	0.00	2	95.10	95.60	-2	14,608	-0.01%
2022/11/14	2	96.80	6	97.05	97.30	-4	14,948	-0.03%
2022/11/11	4	95.18	5	97.24	94.00	-1	15,166	-0.01%
2022/11/10	80	93.88	82	94.27	94.00	-2	15,028	-0.01%
2022/11/09	1	92.00	1	91.80	92.00	0	15,278	0.00%
2022/11/08	0	0.00	22.4	92.62	89.20	-22.4	15,431	-0.15%
2022/11/07	0	0.00	10	88.68	87.60	-10	15,185	-0.07%
2022/11/03	2	87.70	0	0.00	87.80	2	15,102	0.01%
2022/11/02	1	88.10	0	0.00	88.20	1	15,053	0.01%
2022/11/01	1	86.60	0	0.00	86.50	1	15,093	0.01%
2022/10/31	3	83.70	5.2	84.33	85.60	-2.2	14,949	-0.01%
2022/10/28	1	81.80	1	82.00	82.10	0	14,853	0.00%
2022/10/27	2	78.60	0	0.00	81.50	2	14,807	0.01%
2022/10/26	1	78.40	0	0.00	76.90	1	14,684	0.01%
2022/10/25	0	0.00	2	78.95	78.40	-2	14,672	-0.01%
2022/10/24	12	80.00	12	81.70	80.00	0	14,785	0.00%
2022/10/21	1	82.00	0	0.00	79.90	1	14,848	0.01%
2022/10/20	2.1	80.02	0	0.00	82.30	2.1	14,883	0.01%
2022/10/19	13	84.77	10	84.69	83.00	3	14,935	0.02%
2022/10/18	16.1	83.29	16	84.67	83.00	0.1	15,190	0.00%
2022/10/17	3.3	85.02	1	88.30	84.60	2.3	15,263	0.02%
2022/10/14	18.3	89.32	12	92.78	88.00	6.3	15,056	0.04%
2022/10/13	75	87.73	74	89.46	88.80	1	14,846	0.01%
2022/10/12	6	89.32	8.2	88.60	90.50	-2.2	14,838	-0.01%
2022/10/11	4	87.20	0	0.00	85.10	4	15,139	0.03%
2022/10/07	7	92.89	2	95.10	91.50	5	15,242	0.03%
2022/10/06	7	94.93	2	96.20	94.80	5	15,505	0.03%
2022/10/05	52	93.50	50.2	92.94	94.60	1.9	15,616	0.01%
2022/10/04	5	92.44	1	96.90	92.90	4	15,765	0.03%
2022/10/03	5	93.96	10.4	94.44	93.80	-5.4	15,903	-0.03%
2022/09/30	8	90.61	8	91.85	92.80	0	15,691	0.00%
2022/09/29	2.2	87.38	0	0.00	86.00	2.2	15,337	0.01%
2022/09/28	2.1	89.82	0	0.00	89.20	2.1	15,337	0.01%
2022/09/27	27.1	95.38	34	94.78	94.00	-6.9	15,426	-0.04%
2022/09/26	46	97.18	49	96.57	97.00	-3	15,254	-0.02%
2022/09/23	7	99.10	5.2	99.78	102.00	1.8	15,044	0.01%
2022/09/22	0	0.00	2	93.60	95.00	-2	14,706	-0.01%
2022/09/21	3	92.40	5	91.78	93.70	-2	14,786	-0.01%
2022/09/20	11.2	91.06	12	89.79	91.10	-0.8	14,894	-0.01%
2022/09/19	8	90.16	13	89.35	88.10	-5	15,034	-0.03%
2022/09/06	2	78.10	3	78.83	77.70	-1	15,220	-0.01%
2022/09/05	1	79.40	0	0.00	78.60	1	15,777	0.01%
2022/09/02	3	80.70	0	0.00	80.10	3	16,650	0.02%
2022/09/01	0	0.00	2	80.90	81.00	-2	17,967	-0.01%
2022/08/29	2	80.90	0	0.00	80.50	2	18,158	0.01%
2022/08/26	2	84.00	3	83.03	83.40	-1	18,113	-0.01%
2022/08/25	4	83.93	3	83.90	83.80	1	18,032	0.01%
2022/08/24	6	80.50	1	82.90	80.30	5	17,975	0.03%
2022/08/23	0	0.00	3	82.23	82.30	-3	18,000	-0.02%
2022/08/22	1	82.20	1	84.80	82.10	0	18,094	0.00%
2022/08/19	1	83.40	0	0.00	83.10	1	18,040	0.01%
2022/08/18	1	82.00	2	82.80	83.00	-1	18,263	-0.01%
2022/08/17	0	0.00	11	83.30	82.70	-11	18,257	-0.06%
2022/08/16	2	82.25	10.4	81.95	82.30	-8.4	18,279	-0.05%
2022/08/15	1	79.70	0	0.00	80.50	1	18,163	0.01%
2022/08/12	2	78.30	1	80.20	78.60	1	18,131	0.01%
2022/08/11	1	78.70	5	79.72	79.00	-4	18,111	-0.02%
2022/08/10	13.1	79.39	18.1	78.48	79.30	-5	18,135	-0.03%
2022/08/09	21	76.90	15	77.49	77.50	6	17,820	0.03%
2022/08/08	1	71.70	1.1	72.85	73.90	-0.1	17,699	0.00%
2022/08/05	51	72.27	46	72.21	72.00	5	17,868	0.03%
2022/08/04	30.1	73.43	10	75.30	72.00	20.1	17,561	0.11%
2022/08/03	0	0.00	1.2	80.15	79.90	-1.2	17,371	-0.01%
2022/08/02	0.2	79.70	2	79.40	80.40	-1.8	17,544	-0.01%
2022/07/29	2	81.75	2	82.15	81.30	0	17,828	0.00%
2022/07/28	2	82.00	0	0.00	81.30	2	18,013	0.01%
2022/07/25	1	82.00	4	83.55	82.00	-3	18,124	-0.02%
2022/07/22	0	0.00	1	84.00	83.20	-1	18,249	-0.01%
2022/07/21	2	82.70	3.1	82.86	82.70	-1.1	18,378	-0.01%
2022/07/20	1	82.30	8	82.31	82.00	-7	18,350	-0.04%
2022/07/19	0	0.00	1	79.20	79.30	-1	18,343	-0.01%
2022/07/18	3	78.20	3	78.73	78.60	0	18,432	0.00%
2022/07/15	11	78.17	11.1	78.89	78.10	-0.1	18,611	0.00%
2022/07/14	71	75.58	92.1	76.49	78.00	-21.1	18,439	-0.11%
2022/07/13	21	72.90	2	74.65	72.80	19	18,099	0.10%
2022/07/12	2.1	70.65	4	69.75	69.30	-1.9	17,954	-0.01%
2022/07/11	3	72.33	12	72.15	73.00	-9	17,971	-0.05%
2022/07/08	6	72.18	32.2	72.18	72.00	-26.2	17,874	-0.15%
2022/07/07	22.3	66.36	17	67.46	69.60	5.3	17,515	0.03%
2022/07/06	45.1	66.77	45	67.20	67.80	0.1	17,041	0.00%
2022/07/05	47.1	65.48	45	66.60	66.70	2.1	16,886	0.01%
2022/07/04	36.2	67.38	25	67.04	67.80	11.2	16,571	0.07%
2022/07/01	17.4	70.77	10	69.71	68.50	7.4	16,229	0.05%
2022/06/30	56.7	79.38	32	79.51	76.10	24.7	15,884	0.16%
2022/06/29	14.4	84.17	0	0.00	84.50	14.4	15,899	0.09%
2022/06/28	0.2	84.60	1	84.90	84.50	-0.8	15,979	-0.01%
2022/06/27	6	85.13	6.2	85.34	85.50	-0.2	16,184	0.00%
2022/06/24	0	0.00	5	83.22	83.00	-5	16,060	-0.03%
2022/06/23	0	0.00	1	81.30	79.50	-1	15,859	-0.01%
2022/06/22	1.1	78.81	0	0.00	78.60	1.1	15,933	0.01%
2022/06/21	0	0.00	0.1	80.00	80.90	-0.1	15,950	0.00%
2022/06/20	5.3	79.41	3	78.60	78.00	2.3	16,223	0.01%
2022/06/17	9.3	80.68	5	79.80	79.70	4.3	16,427	0.03%
2022/06/16	7.1	87.30	9	84.90	83.10	-1.9	16,176	-0.01%
2022/06/15	17	89.05	13	87.78	87.60	4	16,094	0.02%
2022/06/14	11.1	90.55	13	91.09	91.00	-1.9	15,995	-0.01%
2022/06/13	6	92.72	7	93.01	93.70	-1	15,559	-0.01%
2022/06/10	13	90.48	32.2	90.60	92.90	-19.2	14,723	-0.13%
2022/06/09	2	82.10	4.3	82.75	84.50	-2.3	13,433	-0.02%
2022/06/08	0.1	79.80	0	0.00	79.80	0.1	13,093	0.00%
2022/06/07	0.2	80.00	1	80.30	80.30	-0.8	13,185	-0.01%
2022/06/06	2.3	79.80	0	0.00	79.70	2.3	13,305	0.02%
2022/06/01	5	81.78	2	81.90	81.00	3	13,610	0.02%
2022/05/30	5	80.62	5	80.20	80.90	0	13,569	0.00%
2022/05/27	0.1	76.71	3	77.53	77.60	-2.9	13,579	-0.02%
2022/05/26	10.2	77.18	4	77.50	76.10	6.2	13,660	0.05%
2022/05/25	3.1	79.53	0	0.00	79.80	3.1	13,603	0.02%
2022/05/24	2.1	80.89	0	0.00	79.40	2.1	13,724	0.02%
2022/05/20	2	82.60	21	82.49	81.60	-19	13,890	-0.14%
2022/05/19	2	83.35	1	82.80	82.60	1	14,125	0.01%
2022/05/18	3	86.03	2	86.20	85.40	1	14,076	0.01%
2022/05/17	3	85.57	3	85.80	87.10	0	14,059	0.00%
2022/05/16	2	86.30	3	87.17	86.10	-1	14,156	-0.01%
2022/05/13	5	86.10	5	86.50	85.50	0	14,000	0.00%
2022/05/12	2	82.80	4	83.10	82.20	-2	13,723	-0.01%
2022/05/11	1	82.90	4	82.63	82.20	-3	13,722	-0.02%
2022/05/10	11	80.99	7	81.41	82.00	4	13,907	0.03%
2022/05/09	1	83.60	3	83.23	83.50	-2	13,933	-0.01%
2022/05/06	7	81.83	2	81.60	81.80	5	14,152	0.04%
2022/05/05	1	86.10	4	86.45	85.00	-3	14,313	-0.02%
2022/05/04	0	0.00	2	84.60	84.70	-2	14,319	-0.01%
2022/05/03	1	84.20	1	83.70	83.60	0	14,642	0.00%
2022/04/29	2	83.60	1	85.20	83.00	1	14,949	0.01%
2022/04/28	5	84.16	10	84.09	84.40	-5	15,188	-0.03%
2022/04/27	6	76.85	4	76.58	82.20	2	15,409	0.01%
2022/04/26	13	79.56	6	78.65	78.90	7	15,952	0.04%
2022/04/25	1.1	79.06	9	80.63	78.20	-7.9	17,592	-0.04%
2022/04/22	5	84.82	1	87.10	83.20	4	18,309	0.02%
2022/04/21	6	87.63	2	88.10	88.60	4	18,150	0.02%
2022/04/18	1.1	78.95	1	77.50	79.00	0.1	17,769	0.00%
2022/04/15	1	81.00	2	81.00	80.40	-1	17,699	-0.01%
2022/04/14	0	0.00	1	83.80	84.70	-1	17,725	-0.01%
2022/04/13	1	82.57	0	0.00	82.70	1	17,740	0.01%
2022/04/11	4.2	81.00	4	82.00	80.60	0.2	18,185	0.00%
2022/04/08	4	85.83	3.2	86.48	84.30	0.9	18,338	0.00%
2022/04/07	1	85.30	3	84.37	83.70	-2	18,264	-0.01%
2022/04/01	2	89.60	6	88.52	88.10	-4	18,349	-0.02%
2022/03/31	3.9	87.32	4	86.05	85.00	-0.1	18,987	0.00%
2022/03/30	32.1	87.64	37	86.60	87.50	-4.9	19,497	-0.03%
2022/03/28	2	84.40	1	84.80	84.10	1	19,911	0.01%
2022/03/25	0	0.00	2	84.00	84.30	-2	20,157	-0.01%
2022/03/24	1	85.00	2	83.70	84.60	-1	19,981	-0.01%
2022/03/23	4	84.90	32	84.04	84.00	-28	19,952	-0.14%
2022/03/22	7	82.24	6	82.85	83.20	1	19,614	0.01%
2022/03/18	0	0.00	2	79.20	80.20	-2	19,076	-0.01%
2022/03/17	3	74.17	0	0.00	78.00	3	18,924	0.02%
2022/03/15	0	0.00	1	74.30	73.70	-1	19,070	-0.01%
2022/03/11	1	77.50	2	77.80	77.50	-1	19,096	-0.01%
2022/03/10	1	76.50	0	0.00	77.40	1	19,112	0.01%
2022/03/09	5	73.70	5	74.60	74.50	0	19,083	0.00%
2022/03/08	8	73.30	10	73.20	73.00	-2	19,352	-0.01%
2022/03/07	2	75.25	8	75.40	75.90	-6	19,490	-0.03%
2022/03/04	14	80.57	5	80.68	79.90	9	19,604	0.05%
2022/03/03	1.1	81.77	3	82.20	81.20	-1.9	19,587	-0.01%
2022/03/02	7	82.27	0	0.00	82.00	7	19,606	0.04%
2022/03/01	0	0.00	6	83.08	83.00	-6	19,523	-0.03%
2022/02/25	1	80.70	0	0.00	80.70	1	19,416	0.01%
2022/02/24	0	0.00	6	81.05	80.90	-6	19,268	-0.03%
2022/02/23	4	82.20	5	80.56	82.60	-1	19,255	-0.01%
2022/02/22	4.1	79.63	0	0.00	79.10	4.1	19,533	0.02%
2022/02/21	6	83.18	5	83.16	81.50	1	19,734	0.01%
2022/02/18	38.1	82.06	32	81.43	82.30	6.1	19,605	0.03%
2022/02/17	6	82.68	0	0.00	81.70	6	19,788	0.03%
2022/02/16	3	82.27	3	82.07	82.20	0	20,081	0.00%
2022/02/15	3	80.57	0	0.00	79.70	3	20,243	0.01%
2022/02/11	0	0.00	2	80.50	80.50	-2	20,318	-0.01%
2022/02/10	31	82.89	31	80.87	80.30	0	20,465	0.00%
2022/02/09	1	81.50	0	0.00	82.00	1	20,238	0.00%
2022/02/08	133	81.53	132.1	81.69	82.30	0.9	20,134	0.00%	大買/大賣/
2022/02/07	4	77.78	0	0.00	79.20	4	20,136	0.02%
2022/01/26	1	74.60	1	75.40	75.30	0	19,988	0.00%
2022/01/25	31.1	78.97	31	78.03	74.60	0.1	20,253	0.00%
2022/01/24	25	78.13	2	78.85	78.40	23	19,943	0.12%
2022/01/21	3	80.90	1	80.20	79.80	2	19,748	0.01%
2022/01/20	55	86.41	52	84.22	84.20	3	19,449	0.02%
2022/01/19	49	84.81	58	86.51	88.50	-9	19,270	-0.05%
2022/01/18	22	84.66	54	84.25	86.50	-32	18,766	-0.17%
2022/01/17	24	79.55	33	81.06	81.90	-9	17,478	-0.05%
2022/01/14	1	72.00	21	73.00	74.60	-20	17,043	-0.12%
2022/01/13	2	74.20	2	73.40	73.40	0	17,029	0.00%
2022/01/12	5	72.90	1	73.10	73.10	4	17,087	0.02%
2022/01/11	27	72.74	8	73.16	73.00	19	17,225	0.11%
2022/01/10	5	74.00	3	74.07	74.40	2	17,230	0.01%
2022/01/07	8	73.63	0	0.00	73.80	8	17,320	0.05%
2022/01/06	0	0.00	3	75.70	75.70	-3	17,216	-0.02%
2022/01/05	41	76.91	42	79.67	76.90	-1	17,223	-0.01%
2022/01/04	49	79.87	45	79.77	79.80	4	17,119	0.02%
2022/01/03	0	0.00	2	78.40	78.40	-2	17,047	-0.01%
2021/12/30	1	76.40	3	75.97	76.00	-2	17,006	-0.01%
2021/12/29	0	0.00	4	75.68	77.00	-4	17,188	-0.02%
2021/12/28	4	75.55	4	75.58	75.30	0	17,376	0.00%
2021/12/27	43	80.72	41	79.25	76.80	2	17,290	0.01%
2021/12/24	56	79.62	73	79.46	79.50	-17	16,521	-0.10%
2021/12/23	3	76.87	6	77.42	76.10	-3	16,079	-0.02%
2021/12/22	15	76.35	5	76.60	76.80	10	16,097	0.06%
2021/12/21	7	74.56	9	74.71	74.80	-2	16,350	-0.01%
2021/12/16	0	0.00	1	72.90	72.90	-1	18,473	-0.01%
2021/12/15	2	70.35	0	0.00	71.20	2	18,797	0.01%
2021/12/14	2	69.80	5	69.70	69.70	-3	19,915	-0.02%
2021/12/13	1	71.00	15	70.80	70.80	-14	19,967	-0.07%
2021/12/10	2	72.00	1	72.40	71.80	1	20,003	0.00%
2021/12/09	4	73.83	4	74.23	71.80	0	20,153	0.00%
2021/12/08	1	72.00	1	72.20	71.70	0	20,243	0.00%
2021/12/07	2.2	72.27	2	71.50	71.40	0.2	20,510	0.00%
2021/12/06	0.2	72.10	0	0.00	71.50	0.2	20,847	0.00%
2021/12/03	0	0.00	3	73.90	73.10	-3	21,083	-0.01%
2021/12/02	8.2	74.94	2	75.00	73.40	6.2	21,248	0.03%
2021/12/01	2.2	74.13	2	74.70	74.80	0.2	21,001	0.00%
2021/11/30	3.2	72.16	2	72.80	71.90	1.2	20,871	0.01%
2021/11/26	2	69.20	1	71.00	68.60	1	21,168	0.00%
2021/11/25	8	70.76	1	71.20	70.60	7	21,544	0.03%
2021/11/24	1	70.30	0	0.00	71.70	1	21,825	0.00%
2021/11/23	3	70.27	0	0.00	69.50	3	22,059	0.01%
2021/11/22	7	71.44	1	71.80	71.20	6	22,250	0.03%
2021/11/19	10	72.35	5	72.02	72.00	5	22,468	0.02%
2021/11/16	7	76.59	2	76.70	76.10	5	23,234	0.02%
2021/11/15	14	76.21	13	75.27	77.10	1	23,129	0.00%
2021/11/12	6	72.15	11	73.22	72.90	-5	22,814	-0.02%
2021/11/11	1	70.70	3	70.83	70.30	-2	22,494	-0.01%
2021/11/10	3	69.67	3	69.37	69.30	0	22,421	0.00%
2021/11/09	0	0.00	24	71.57	71.40	-24	22,333	-0.11%
2021/11/08	1	69.70	0	0.00	68.90	1	22,056	0.00%
2021/11/05	29	69.80	0	0.00	69.80	29	22,045	0.13%
2021/11/04	15	70.87	17	71.24	70.50	-2	21,995	-0.01%
2021/11/03	0	0.00	3	69.13	69.20	-3	21,721	-0.01%
2021/11/02	44	68.30	198	68.09	68.70	-154	21,595	-0.71%	大賣/鉅額交易
2021/11/01	23	67.04	4	66.80	66.80	19	21,179	0.09%
2021/10/29	113	67.20	10	67.30	66.40	103	21,456	0.48%	大買/鉅額交易
2021/10/28	1	65.80	50	65.90	66.10	-49	21,356	-0.23%
2021/10/27	20	67.05	0	0.00	66.50	20	21,276	0.09%
2021/10/26	42	68.62	0	0.00	66.10	42	21,051	0.20%
2021/10/25	20	67.61	3	67.10	67.60	17	20,900	0.08%
2021/10/22	6	68.67	1	69.20	69.50	5	20,581	0.02%
2021/10/19	1	65.90	1	66.50	65.20	0	20,243	0.00%
2021/10/13	2	64.80	1	63.70	63.50	1	20,486	0.00%
2021/10/12	1	66.50	2	66.90	66.50	-1	20,602	0.00%
2021/10/08	8	67.55	9	67.68	67.20	-1	20,877	0.00%
2021/10/07	2	65.55	2	65.95	66.20	0	20,748	0.00%
2021/10/06	0	0.00	1	62.00	61.90	-1	20,929	0.00%
2021/10/05	4	64.53	3	65.07	65.30	1	21,158	0.00%
2021/10/04	0	0.00	1	62.20	61.10	-1	21,377	0.00%
2021/10/01	3	62.40	4	63.15	62.00	-1	21,852	0.00%
2021/09/30	2	65.10	2	64.40	65.00	0	22,125	0.00%
2021/09/29	1	65.90	0	0.00	64.40	1	22,091	0.00%
2021/09/28	8	66.26	19	67.21	68.30	-11	21,963	-0.05%
2021/09/27	21	68.46	8	68.00	67.80	13	21,377	0.06%
2021/09/24	3	75.47	13	73.75	73.20	-10	20,841	-0.05%
2021/09/23	33	76.62	8	76.50	75.20	25	20,504	0.12%
2021/09/22	20	72.11	19	72.85	74.00	1	19,655	0.01%
2021/09/17	17	73.52	37	73.39	74.00	-20	19,780	-0.10%
2021/09/16	8	68.05	2	67.75	68.10	6	19,538	0.03%
2021/09/15	2	67.60	4	68.00	67.90	-2	20,570	-0.01%
2021/09/14	1	65.90	5	67.26	67.10	-4	21,067	-0.02%
2021/09/13	19	68.26	3	67.70	66.80	16	21,772	0.07%
2021/09/10	3	70.77	2	70.15	71.40	1	22,090	0.00%
2021/09/09	1	68.60	2	68.95	69.00	-1	22,192	0.00%
2021/09/07	1	67.90	0	0.00	67.50	1	21,743	0.00%
2021/09/03	0	0.00	7	71.09	72.80	-7	22,282	-0.03%
2021/09/02	6	73.82	6	73.17	71.80	0	22,925	0.00%
2021/08/31	13	71.35	22	72.24	73.50	-9	22,774	-0.04%
2021/08/30	5	69.20	5	69.46	70.20	0	22,515	0.00%
2021/08/27	9	68.43	5	67.80	67.00	4	22,888	0.02%
2021/08/26	6	71.22	1	74.00	71.00	5	22,684	0.02%
2021/08/25	11	72.56	11	72.47	73.60	0	22,699	0.00%
2021/08/24	21	70.59	26	70.93	71.90	-5	22,793	-0.02%
2021/08/23	11	67.77	31	68.89	68.40	-20	22,466	-0.09%
2021/08/20	36	67.08	17	66.86	68.30	19	21,927	0.09%
2021/08/19	1	62.90	0	0.00	62.10	1	21,540	0.00%
2021/08/18	4	62.03	0	0.00	64.20	4	21,563	0.02%
2021/08/13	1	62.00	0	0.00	63.00	1	22,091	0.00%
2021/08/12	1	66.50	0	0.00	66.70	1	22,137	0.00%
2021/08/04	8	75.76	0	0.00	72.90	8	23,730	0.03%
2021/08/03	3	73.00	3	72.80	72.80	0	23,608	0.00%
2021/08/02	1	72.00	0	0.00	72.60	1	23,615	0.00%
2021/07/30	3	73.40	0	0.00	71.50	3	23,555	0.01%
2021/07/29	1	72.60	0	0.00	72.50	1	23,566	0.00%
2021/07/28	10	71.16	0	0.00	72.20	10	23,539	0.04%
2021/07/26	0	0.00	1	76.00	75.80	-1	23,587	0.00%
2021/07/23	2	74.85	1	73.90	73.70	1	23,536	0.00%
2021/07/21	1	75.50	1	74.00	74.00	0	23,653	0.00%
2021/07/19	1	77.80	0	0.00	75.50	1	24,015	0.00%
2021/07/15	3	76.97	3	78.43	77.90	0	23,945	0.00%
2021/07/14	3	79.07	2	78.30	80.10	1	23,673	0.00%
2021/07/13	5	80.22	7	80.21	79.50	-2	23,558	-0.01%
2021/07/12	5	79.84	8	80.13	80.00	-3	23,234	-0.01%
2021/07/09	9	76.72	33	78.26	77.10	-24	22,821	-0.11%
2021/07/08	3	76.73	2	77.50	77.90	1	22,565	0.00%
2021/07/07	4	73.08	5	73.10	71.50	-1	22,038	0.00%
2021/07/06	1	70.10	3	70.33	70.50	-2	21,536	-0.01%
2021/07/05	1	69.30	11	69.47	69.00	-10	21,469	-0.05%
2021/07/02	2	67.05	0	0.00	67.30	2	21,371	0.01%
2021/07/01	2	66.40	10	66.90	66.90	-8	21,323	-0.04%
2021/06/30	3	67.10	3	66.90	66.90	0	21,245	0.00%
2021/06/29	4	67.33	2	68.45	68.60	2	21,157	0.01%
2021/06/28	5	68.24	5	69.56	68.50	0	20,979	0.00%
2021/06/25	10	69.69	28	68.61	67.50	-18	20,524	-0.09%
2021/06/24	44	66.38	10	66.96	66.60	34	19,750	0.17%
2021/06/23	1	63.70	6	63.75	67.30	-5	18,688	-0.03%
2021/06/22	12	62.97	6	63.02	61.20	6	18,167	0.03%
2021/06/21	4	61.43	38	61.92	62.20	-34	17,304	-0.20%
2021/06/18	40	60.13	21	59.37	58.20	19	16,717	0.11%
2021/06/16	0	0.00	12	58.58	58.90	-12	16,350	-0.07%
2021/06/15	1	59.50	2	60.05	59.60	-1	16,266	-0.01%
2021/06/11	24	61.08	1	59.50	58.70	23	16,170	0.14%
2021/06/10	6	60.10	5	60.26	61.50	1	15,582	0.01%
2021/06/08	6	57.13	0	0.00	58.00	6	14,714	0.04%
2021/06/07	1	57.30	2	55.75	57.10	-1	14,632	-0.01%
2021/06/04	5	58.98	1	57.20	55.60	4	14,561	0.03%
2021/06/03	0	0.00	3	57.70	57.60	-3	14,382	-0.02%
2021/06/02	1	56.20	14	57.41	57.40	-13	15,129	-0.09%
2021/06/01	5	56.50	11	57.00	57.10	-6	15,199	-0.04%
2021/05/31	0	0.00	1	55.30	55.20	-1	15,227	-0.01%
2021/05/26	1	53.30	0	0.00	53.10	1	16,018	0.01%
2021/05/24	30	52.40	30	51.70	52.40	0	16,165	0.00%
2021/05/21	26	50.98	24	51.03	51.00	2	16,101	0.01%
2021/05/19	0	0.00	10	50.50	50.80	-10	16,355	-0.06%
2021/05/18	1	51.00	6	52.37	50.50	-5	16,269	-0.03%
2021/05/17	30	45.59	32	46.00	48.25	-2	16,002	-0.01%
2021/05/14	0	0.00	1	46.40	45.90	-1	15,709	-0.01%
2021/05/12	1	41.85	1	41.85	41.85	0	15,261	0.00%
2021/05/11	6	45.92	1	45.95	46.50	5	15,083	0.03%
2021/05/06	0	0.00	5	49.30	48.60	-5	15,325	-0.03%
2021/05/04	1	48.50	43	50.26	48.60	-42	15,717	-0.27%
2021/05/03	3	53.00	3	53.30	52.40	0	15,715	0.00%
2021/04/29	1	55.20	2	54.80	54.90	-1	15,787	-0.01%
2021/04/28	8	55.11	4	54.60	54.40	4	15,954	0.03%
2021/04/27	3	55.47	0	0.00	55.20	3	16,104	0.02%
2021/04/26	44	57.82	1	57.30	57.60	43	16,107	0.27%
2021/04/23	0	0.00	1	56.70	56.80	-1	16,313	-0.01%
2021/04/21	1	55.80	0	0.00	55.80	1	18,548	0.01%
2021/04/20	0	0.00	2	55.60	55.60	-2	18,986	-0.01%
2021/04/19	0	0.00	17	55.00	55.00	-17	19,073	-0.09%
2021/04/16	10	54.62	0	0.00	54.50	10	19,226	0.05%
2021/04/14	0	0.00	1	51.00	52.10	-1	20,165	0.00%
2021/04/13	3	53.30	1	54.60	53.30	2	20,424	0.01%
2021/04/09	0	0.00	2	55.80	55.60	-2	20,790	-0.01%
2021/04/08	0	0.00	4	56.33	56.30	-4	20,714	-0.02%
2021/04/07	1	55.30	0	0.00	55.20	1	20,671	0.00%
2021/04/06	3	55.13	2	54.75	55.00	1	20,774	0.00%
2021/04/01	3	56.60	10	57.20	55.10	-7	20,871	-0.03%
2021/03/31	13	56.15	2	55.50	56.20	11	20,914	0.05%
2021/03/29	1	54.80	0	0.00	54.70	1	21,165	0.00%
2021/03/26	1	55.10	1	54.90	55.00	0	21,781	0.00%
2021/03/24	0	0.00	3	55.43	55.80	-3	23,017	-0.01%
2021/03/23	2	55.45	0	0.00	55.20	2	24,177	0.01%
2021/03/22	2	54.30	1	54.10	54.50	1	25,564	0.00%
2021/03/19	3	54.70	0	0.00	54.90	3	26,379	0.01%
2021/03/18	5	55.44	0	0.00	55.40	5	26,682	0.02%
2021/03/17	2	55.30	0	0.00	55.20	2	26,843	0.01%
2021/03/16	0	0.00	2	56.00	56.00	-2	26,959	-0.01%
2021/03/15	1	56.30	1	57.10	56.60	0	27,473	0.00%
2021/03/12	2	57.30	2	57.85	56.80	0	28,315	0.00%
2021/03/10	0	0.00	4	56.90	55.80	-4	28,369	-0.01%
2021/03/09	4	57.20	0	0.00	56.10	4	28,478	0.01%
2021/03/08	2	58.45	44	58.73	58.50	-42	28,130	-0.15%
2021/03/05	5	56.72	3.1	56.88	57.40	1.9	27,418	0.01%
2021/03/04	0	0.00	27	56.48	55.20	-27	27,432	-0.10%
2021/03/03	17	56.91	17	55.68	56.00	0	27,244	0.00%
2021/03/02	22	56.63	16	56.81	56.90	6	27,361	0.02%
2021/02/26	8.1	54.72	0	0.00	54.20	8.1	27,598	0.03%
2021/02/25	30	56.72	1	57.50	55.90	29	28,817	0.10%
2021/02/24	6	55.80	0	0.00	56.20	6	28,672	0.02%
2021/02/22	1	55.40	1	55.20	55.30	0	29,133	0.00%
2021/02/19	0	0.00	5	57.00	55.20	-5	29,472	-0.02%
2021/02/18	11	55.05	1	54.40	54.70	10	29,370	0.03%
2021/02/17	1	56.00	0	0.00	55.10	1	29,266	0.00%
2021/02/05	1	52.30	2	52.30	52.40	-1	29,022	0.00%
2021/02/01	0	0.00	2	51.20	51.70	-2	29,392	-0.01%
2021/01/28	3	54.37	2	54.95	54.00	1	29,365	0.00%
2021/01/27	4	54.85	13	54.32	54.30	-9	29,304	-0.03%
2021/01/26	3	52.73	0	0.00	52.60	3	29,082	0.01%
2021/01/25	0	0.00	40	52.30	52.10	-40	29,081	-0.14%
2021/01/22	40	52.20	0	0.00	53.30	40	29,043	0.14%
2021/01/21	1	52.20	0	0.00	51.90	1	29,111	0.00%
2021/01/20	0	0.00	26	52.00	51.80	-26	29,221	-0.09%
2021/01/19	2	54.50	7	54.99	54.90	-5	29,169	-0.02%
2021/01/18	40	57.98	14	57.21	56.00	26	29,279	0.09%
2021/01/15	63	60.61	59	59.32	57.20	4	28,862	0.01%
2021/01/14	17	59.65	17	60.12	58.60	0	28,001	0.00%
2021/01/13	1	55.30	17	54.92	55.80	-16	27,286	-0.06%
2021/01/12	2	51.20	3	51.70	51.90	-1	27,793	0.00%
2021/01/11	7	51.47	4	51.23	51.30	3	29,346	0.01%
2021/01/08	6	54.67	3	53.97	52.80	3	29,446	0.01%
2021/01/07	6	54.97	27	55.16	54.80	-21	29,322	-0.07%
2021/01/06	4	53.83	1	54.20	54.40	3	28,939	0.01%
2021/01/05	1	51.60	2	52.00	52.90	-1	28,551	0.00%
2021/01/04	11	51.73	2	51.85	51.90	9	28,438	0.03%
2020/12/31	2	50.50	0	0.00	50.50	2	28,400	0.01%
2020/12/30	4	51.00	0	0.00	50.90	4	28,752	0.01%
2020/12/29	2	50.20	3	50.23	50.30	-1	28,854	0.00%
2020/12/28	2	50.85	0	0.00	50.60	2	28,837	0.01%
2020/12/25	9	51.04	2	52.10	50.90	7	28,916	0.02%
2020/12/24	6	51.72	1	51.60	51.80	5	29,015	0.02%
2020/12/23	2	51.90	0	0.00	51.70	2	29,190	0.01%
2020/12/22	10	55.15	8	52.36	51.50	2	29,768	0.01%
2020/12/21	10	57.77	13	57.11	56.70	-3	29,556	-0.01%
2020/12/18	3	56.00	23	56.19	56.20	-20	29,020	-0.07%
2020/12/17	34	56.45	41	56.56	55.30	-7	28,672	-0.02%
2020/12/16	19	56.11	18	55.58	56.30	1	27,633	0.00%
2020/12/15	10	53.09	15.3	53.59	51.70	-5.3	26,277	-0.02%
2020/12/14	2	52.35	14	52.23	52.30	-12	25,856	-0.05%
2020/12/11	6.3	50.73	2	51.00	51.30	4.3	25,771	0.02%
2020/12/10	0	0.00	23	51.78	50.30	-23	25,930	-0.09%
2020/12/09	17	52.38	2	53.05	52.00	15	25,920	0.06%
2020/12/08	17	51.49	4	52.73	52.20	13	25,644	0.05%
2020/12/07	1	50.00	3	49.50	50.10	-2	25,214	-0.01%
2020/12/04	8	49.64	2	49.45	49.50	6	25,529	0.02%
2020/12/03	0	0.00	1	50.90	50.80	-1	25,769	0.00%
2020/12/02	4	50.60	3	50.08	49.75	1	26,120	0.00%
2020/11/30	25	52.00	1	52.00	51.60	24	26,717	0.09%
2020/11/27	3	51.20	18	50.88	51.80	-15	27,004	-0.06%
2020/11/26	13	51.10	27	51.49	50.50	-14	27,466	-0.05%
2020/11/25	4	51.60	32	51.33	50.20	-28	27,248	-0.10%
2020/11/24	33	51.37	10	51.46	51.30	23	27,467	0.08%
2020/11/23	7	48.89	6	48.97	48.50	1	27,037	0.00%
2020/11/20	7	48.11	5	47.95	47.95	2	27,737	0.01%
2020/11/19	11	48.30	12	48.11	47.60	-1	28,676	0.00%
2020/11/18	6	46.96	13.1	46.74	47.45	-7.1	30,627	-0.02%
2020/11/17	3	45.60	45.6	45.33	45.45	-42.6	31,153	-0.14%
2020/11/16	1	44.60	1	44.15	44.35	0	32,848	0.00%
2020/11/12	6	44.51	1	44.45	44.45	5	35,252	0.01%
2020/11/10	2	44.38	39	44.95	44.00	-37	38,066	-0.10%
2020/11/06	8	44.62	2	45.03	44.30	6	42,827	0.01%
2020/11/05	10	44.60	10	44.60	44.40	0	43,410	0.00%
2020/11/04	51	45.03	4	44.91	45.15	47	44,703	0.11%
2020/11/03	1	44.40	0	0.00	44.85	1	45,064	0.00%
2020/11/02	1	43.35	1	43.50	43.20	0	45,504	0.00%
2020/10/30	9.1	44.75	8	43.90	43.95	1.1	46,417	0.00%
2020/10/29	1	44.05	8	43.51	44.95	-7	46,758	-0.01%
2020/10/28	25.6	44.62	3	44.25	44.55	22.6	46,990	0.05%
2020/10/27	18	45.52	10	46.35	45.80	8	47,118	0.02%
2020/10/26	8	46.31	1	46.60	46.10	7	47,493	0.01%
2020/10/23	42	47.74	40	48.07	47.60	2	48,034	0.00%
2020/10/22	23	48.26	22	48.22	48.05	1	48,619	0.00%
2020/10/21	23	49.64	1	49.40	48.95	22	49,101	0.04%
2020/10/20	39	50.27	35	50.69	51.20	4	49,549	0.01%
2020/10/19	5	50.02	61	50.68	50.90	-56	49,388	-0.11%
2020/10/16	5	46.84	17	46.83	46.35	-12	48,913	-0.02%
2020/10/15	2	46.15	7	45.95	45.95	-5	49,896	-0.01%
2020/10/14	2	46.48	13	46.65	47.35	-11	51,513	-0.02%
2020/10/13	7	45.22	3	45.35	45.40	4	53,410	0.01%
2020/10/08	1	46.20	1	46.40	46.20	0	56,601	0.00%
2020/10/07	8	46.38	8	45.85	45.85	0	57,105	0.00%
2020/10/06	2	46.30	5	46.55	46.55	-3	58,423	-0.01%
2020/10/05	5	44.35	8	45.18	45.35	-3	58,930	-0.01%
2020/09/30	34	44.54	23	44.31	44.60	11	59,080	0.02%
2020/09/29	4	45.34	1	45.60	45.35	3	59,132	0.01%
2020/09/28	0	0.00	4	44.76	44.50	-4	59,409	-0.01%
2020/09/25	19	44.62	2	45.05	43.95	17	60,014	0.03%
2020/09/24	15	47.00	9	46.97	47.00	6	60,188	0.01%
2020/09/23	56	46.39	6	46.70	46.30	50	59,961	0.08%
2020/09/22	14	47.81	12	47.34	47.30	2	60,325	0.00%
2020/09/21	10	49.00	0	0.00	48.20	10	61,168	0.02%
2020/09/18	3	49.20	10	48.55	49.40	-7	61,286	-0.01%
2020/09/17	17	48.11	2	48.30	48.50	15	61,454	0.02%
2020/09/16	2	49.30	9	49.94	49.25	-7	61,484	-0.01%
2020/09/15	4	49.46	21	50.19	49.15	-17	61,668	-0.03%
2020/09/14	19	50.20	1	49.65	49.60	18	61,621	0.03%
2020/09/11	3	49.45	18	49.53	48.85	-15	62,002	-0.02%
2020/09/10	8	50.10	4	49.65	49.70	4	63,001	0.01%
2020/09/09	17	50.95	19	50.96	50.70	-2	63,631	0.00%
2020/09/08	9	50.99	3	51.93	50.60	6	63,687	0.01%
2020/09/07	8	53.09	3	51.50	51.80	5	63,840	0.01%
2020/09/04	8	52.34	12	53.62	54.80	-4	63,910	-0.01%
2020/09/03	8	54.46	4	54.55	53.90	4	64,048	0.01%
2020/09/02	5	52.98	10	54.14	53.80	-5	64,353	-0.01%
2020/09/01	4	52.78	5	54.00	53.10	-1	64,129	0.00%
2020/08/31	2	51.80	7	52.21	51.40	-5	63,696	-0.01%
2020/08/28	20	53.01	4	51.93	51.80	16	63,696	0.03%
2020/08/27	2	54.35	10	54.86	55.10	-8	63,450	-0.01%
2020/08/26	20	54.73	11	54.73	53.90	9	63,286	0.01%
2020/08/25	5	54.98	2	55.25	54.00	3	62,944	0.00%
2020/08/24	54	58.43	92	58.29	55.20	-38	62,792	-0.06%
2020/08/21	60	56.70	24.5	56.71	57.40	35.5	61,011	0.06%
2020/08/20	81	55.68	63	54.88	52.20	18	62,227	0.03%
2020/08/19	39	56.69	32	57.14	56.60	7	61,656	0.01%
2020/08/18	20	54.56	29	55.10	56.20	-9	61,108	-0.01%
2020/08/17	8	53.40	9	54.02	53.10	-1	60,793	0.00%
2020/08/14	66	51.56	132	51.87	53.10	-66	60,487	-0.11%	大賣/
2020/08/13	155	50.79	159	50.72	52.20	-4	58,936	-0.01%	大買/大賣/
2020/08/12	30	46.61	88	47.24	48.20	-58	56,215	-0.10%
2020/08/11	14	44.06	16	43.78	43.85	-2	55,202	0.00%
2020/08/10	11	43.81	9	44.56	43.60	2	55,347	0.00%
2020/08/07	3	42.15	12	42.19	42.10	-9	54,708	-0.02%
2020/08/06	13	41.58	15	41.75	41.40	-2	55,555	0.00%
2020/08/05	49	42.29	64	42.01	42.70	-15	55,729	-0.03%
2020/08/04	21	40.68	4	40.65	40.35	17	55,561	0.03%
2020/08/03	7	40.98	7	41.12	41.20	0	55,548	0.00%
2020/07/31	20	40.54	13	40.30	40.30	7	55,641	0.01%
2020/07/30	32	40.56	5	40.74	40.80	27	56,159	0.05%
2020/07/29	41	41.53	31	41.60	40.55	10	56,588	0.02%
2020/07/28	16	42.10	30	42.43	42.50	-14	56,594	-0.02%
2020/07/27	15	42.76	17	43.38	42.15	-2	56,788	0.00%
2020/07/24	126	42.08	89	43.47	41.55	37	56,984	0.06%	大買/
2020/07/23	26	43.36	56	43.59	43.75	-30	57,673	-0.05%
2020/07/22	54	42.29	41.6	42.74	42.30	12.4	58,198	0.02%
2020/07/21	52	41.95	6	42.13	41.80	46	57,408	0.08%
2020/07/20	94	41.02	98	39.30	41.90	-4	57,098	-0.01%
2020/07/17	32.1	39.18	41	38.98	38.10	-8.9	56,222	-0.02%
2020/07/16	16	37.91	14	38.32	38.80	2	54,977	0.00%
2020/07/15	25	37.29	22	37.29	36.55	3	54,307	0.01%
2020/07/14	14.1	35.65	10	35.90	35.65	4.1	54,106	0.01%
2020/07/13	5	36.17	19	36.13	36.50	-14	54,451	-0.03%
2020/07/10	12	33.70	17	33.98	33.90	-5	54,216	-0.01%
2020/07/09	0	0.00	21	33.95	33.65	-21	54,678	-0.04%
2020/07/08	111	34.20	130	33.83	34.20	-19	55,282	-0.03%	大買/大賣/
2020/07/07	76	33.80	52	35.56	33.70	24	55,943	0.04%
2020/07/06	33	35.43	28	35.71	35.15	5	56,323	0.01%
2020/07/03	17	34.76	46.2	34.44	34.50	-29.2	56,313	-0.05%
2020/07/02	6.1	33.36	30	33.40	33.20	-23.9	55,775	-0.04%
2020/07/01	12	33.70	23	33.84	33.40	-11	56,138	-0.02%
2020/06/30	80	33.62	66	33.60	33.60	14	57,055	0.02%
2020/06/29	1	32.10	3	32.40	32.10	-2	57,793	0.00%
2020/06/24	2	31.75	42	31.85	32.00	-40	59,076	-0.07%
2020/06/23	51	31.46	40	31.73	31.65	11	60,318	0.02%
2020/06/22	54	32.46	26	33.37	32.05	28	60,822	0.05%
2020/06/19	22	33.23	14	33.51	33.30	8	61,315	0.01%
2020/06/18	12	33.13	13	33.31	33.15	-1	61,646	0.00%
2020/06/17	33	34.35	8	33.46	33.20	25	61,513	0.04%
2020/06/16	17	32.88	29	33.83	34.25	-12	61,513	-0.02%
2020/06/15	29.1	31.58	42	31.40	31.15	-12.9	61,691	-0.02%
2020/06/12	4	32.50	6	32.80	32.45	-2	63,144	0.00%
2020/06/11	35	33.78	32	33.25	33.75	3	64,561	0.00%
2020/06/10	64	33.41	1	33.60	33.10	63	65,914	0.10%
2020/06/09	25	34.16	28	34.73	33.90	-3	67,752	0.00%
2020/06/08	20	34.54	5	34.30	33.95	15	68,454	0.02%
2020/06/05	6	34.93	0	0.00	35.00	6	70,044	0.01%
2020/06/04	4	35.20	50	35.50	35.00	-46	71,378	-0.06%
2020/06/03	14	35.48	59	35.41	35.25	-45	72,543	-0.06%
2020/06/02	3	36.68	0	0.00	36.10	3	73,155	0.00%
2020/06/01	91	37.79	103	37.46	37.80	-12	73,512	-0.02%	大賣/
2020/05/29	108	37.48	100	37.51	37.25	8	74,101	0.01%	大買/
2020/05/28	26	37.33	23	37.38	37.00	3	74,253	0.00%
2020/05/27	172	38.49	193	38.45	36.90	-21	73,667	-0.03%	大買/大賣/
2020/05/26	71	36.29	56	36.00	36.45	15	71,644	0.02%
2020/05/25	3	32.83	77	32.77	33.15	-74	70,485	-0.10%
2020/05/22	78	33.45	72	33.74	33.35	6	69,924	0.01%
2020/05/21	116	33.48	63	33.57	33.65	53	69,183	0.08%	大買/
2020/05/20	21	33.44	0	0.00	32.70	21	68,662	0.03%
2020/05/19	100	33.50	102	32.79	33.50	-2	68,360	0.00%	大賣/
2020/05/18	18	32.60	71	33.94	32.30	-53	67,883	-0.08%
2020/05/15	170	33.98	13	33.53	34.10	157	67,270	0.23%	大買/鉅額交易
2020/05/14	3	33.07	6	33.16	32.55	-3	66,571	0.00%
2020/05/13	25	34.53	26	34.34	33.60	-1	66,131	0.00%
2020/05/12	24	34.27	8	34.04	34.50	16	65,016	0.02%
2020/05/11	6	33.77	4	33.83	33.25	2	64,952	0.00%
2020/05/08	4	33.20	7	33.36	33.20	-3	64,286	0.00%
2020/05/07	50	33.05	73	33.27	33.50	-23	64,040	-0.04%
2020/05/06	14	32.73	27	32.86	32.15	-13	63,725	-0.02%
2020/05/05	33	33.70	13	33.88	33.00	20	63,131	0.03%
2020/05/04	94	33.54	159	32.51	34.05	-65	62,617	-0.10%	大賣/
2020/04/30	178	32.98	107	32.79	33.05	71	62,094	0.11%	大買/大賣/
2020/04/29	146	31.97	155	32.19	32.10	-9	61,518	-0.01%	大買/大賣/
2020/04/28	146	31.99	210	32.37	31.25	-64	60,935	-0.11%	大買/大賣/
2020/04/27	118	30.36	54	29.76	31.50	64	59,408	0.11%	大買/
2020/04/24	64	28.58	36	28.50	28.65	28	58,034	0.05%
2020/04/23	19	28.23	27	28.43	28.50	-8	57,913	-0.01%
2020/04/22	67	27.61	84	27.83	28.35	-17	57,177	-0.03%
2020/04/21	79	27.95	42	27.02	27.05	37	56,362	0.07%
2020/04/20	24	28.37	26	27.79	27.70	-2	55,798	0.00%
2020/04/17	17	27.84	13	28.08	27.80	4	55,711	0.01%
2020/04/16	61	27.84	67	28.23	28.60	-6	54,579	-0.01%
2020/04/15	30	28.29	37	28.86	27.80	-7	54,265	-0.01%
2020/04/14	36	27.93	78	27.42	28.75	-42	53,103	-0.08%
2020/04/13	87	26.92	35	26.73	26.80	52	52,502	0.10%
2020/04/10	21	26.64	9	26.24	26.40	12	52,164	0.02%
2020/04/09	12	27.18	14	26.44	25.35	-2	51,436	0.00%
2020/04/08	20	27.93	28	27.52	26.50	-8	50,729	-0.02%
2020/04/07	32	28.84	21	28.40	28.35	11	49,950	0.02%
2020/04/06	10	26.59	8	27.05	26.90	2	50,020	0.00%
2020/04/01	22	24.67	9	24.64	25.15	13	49,877	0.03%
2020/03/31	22	24.56	44	24.24	24.25	-22	48,514	-0.05%
2020/03/30	53	23.23	37	22.84	23.60	16	46,687	0.03%
2020/03/27	31	22.32	102	22.35	23.10	-71	45,112	-0.16%	大賣/
2020/03/26	62	20.70	57	20.62	21.00	5	43,532	0.01%
2020/03/25	111	20.04	195	20.01	20.20	-84	42,629	-0.20%	大買/大賣/
2020/03/24	40	18.66	40	18.58	18.85	0	41,664	0.00%
2020/03/23	32	17.43	4	17.53	17.75	28	41,110	0.07%
2020/03/20	84	18.55	34	18.12	18.00	50	40,715	0.12%
2020/03/19	24	17.63	21	17.56	17.20	3	39,451	0.01%
2020/03/18	161	20.05	163	19.19	19.10	-2	38,401	-0.01%	大買/大賣/
2020/03/17	137	20.73	120	20.49	20.05	17	36,538	0.05%	大買/大賣/
2020/03/16	64	21.01	96	21.30	19.80	-32	34,930	-0.09%
2020/03/13	324	19.81	277.1	20.31	21.85	46.9	33,077	0.14%	大買/大賣/
2020/03/12	50	20.82	33	20.76	19.90	17	30,903	0.06%
2020/03/11	6	22.04	54	21.36	22.10	-48	29,944	-0.16%
2020/03/10	65	20.05	288	19.59	20.50	-223	27,942	-0.80%	大賣/鉅額交易
2020/03/09	36.1	20.38	46	20.07	18.65	-9.9	26,321	-0.04%
2020/03/06	86	19.25	68	19.38	20.10	18	24,818	0.07%
2020/03/05	267	18.07	12.7	18.21	18.50	254.3	23,647	1.08%	大買/鉅額交易
2020/03/04	35	17.48	77	17.11	17.75	-42	22,811	-0.18%
2020/03/03	348	16.33	307	16.91	17.05	41	21,797	0.19%	大買/大賣/
2020/03/02	0	0.00	8	15.38	15.50	-8	21,006	-0.04%
2020/02/27	0	0.00	2	15.35	14.80	-2	21,197	-0.01%
2020/02/26	3	15.45	0	0.00	15.45	3	21,767	0.01%
2020/02/25	0	0.00	1	15.90	15.95	-1	22,681	0.00%
2020/02/24	5.1	15.74	0	0.00	15.65	5.1	23,338	0.02%
2020/02/21	0	0.00	16	16.03	16.10	-16	23,798	-0.07%
2020/02/20	3	15.90	0	0.00	15.85	3	24,220	0.01%
2020/02/19	0.1	15.70	0	0.00	15.70	0.1	24,387	0.00%
2020/02/18	10	15.66	5	15.44	15.70	5	24,726	0.02%
2020/02/17	1.1	15.55	5	15.55	15.55	-3.9	24,570	-0.02%
2020/02/14	0	0.00	1	15.75	15.75	-1	24,439	0.00%
2020/02/13	1	15.25	0	0.00	15.25	1	24,131	0.00%
2020/02/12	2	15.45	2	15.40	15.50	0	23,954	0.00%
2020/02/10	6	14.35	4	14.25	14.40	2	23,187	0.01%
2020/02/06	10	14.87	6	14.95	14.95	4	22,816	0.02%
2020/02/05	1	14.30	0	0.00	14.40	1	22,607	0.00%
2020/02/04	3	15.18	3	15.00	15.00	0	22,350	0.00%
2020/02/03	3	14.03	0	0.00	14.35	3	23,078	0.01%
2020/01/31	1.1	15.93	0	0.00	15.30	1.1	22,970	0.00%
2020/01/30	4	16.28	0	0.00	16.20	4	22,697	0.02%
2020/01/20	0	0.00	1	18.00	18.00	-1	22,672	0.00%
2020/01/17	1	17.45	0	0.00	18.00	1	22,658	0.00%
2020/01/16	3	17.70	0	0.00	17.70	3	22,405	0.01%
2020/01/15	2	18.20	2	18.35	18.10	0	22,242	0.00%
2020/01/14	2	18.13	1	18.20	18.40	1	22,156	0.00%
2020/01/13	10	18.08	8	18.38	17.85	2	21,854	0.01%
2020/01/10	16	17.76	15	17.83	17.80	1	21,099	0.00%
2020/01/09	10	17.35	10	17.95	18.30	0	20,514	0.00%
2020/01/07	2	17.75	52	16.81	17.05	-50	19,780	-0.25%
2020/01/06	50	17.40	26	17.34	17.40	24	19,344	0.12%
2020/01/03	0	0.00	11	16.75	16.85	-11	18,782	-0.06%
2020/01/02	0.1	16.80	6	16.85	16.85	-5.9	18,502	-0.03%
2019/12/31	3.1	16.65	3	16.70	16.65	0.1	18,242	0.00%
2019/12/30	31	17.20	21	16.93	16.80	10	18,122	0.06%
2019/12/27	175	16.61	174	16.75	16.75	1	17,507	0.01%	大買/大賣/
2019/12/26	0	0.00	1	16.15	16.20	-1	17,016	-0.01%
2019/12/25	15	15.60	0	0.00	15.80	15	16,928	0.09%
2019/12/23	1.1	15.30	0	0.00	15.30	1.1	17,047	0.01%
2019/12/20	0.1	15.65	1	15.65	15.75	-0.9	17,021	-0.01%
2019/12/19	0.1	15.70	0	0.00	15.80	0.1	17,045	0.00%
2019/12/18	11.2	15.95	2	15.80	15.75	9.2	17,159	0.05%
2019/12/16	0	0.00	300	16.08	16.25	-300	17,244	-1.74%	大賣/鉅額交易
2019/12/13	0.2	15.90	0	0.00	15.95	0.2	17,293	0.00%
2019/12/12	66.2	16.48	0	0.00	16.30	66.2	17,347	0.38%
2019/12/11	10.1	16.80	0	0.00	16.50	10.1	17,921	0.06%
2019/12/10	3	16.47	75	16.33	16.55	-72	17,896	-0.40%
2019/12/09	50	16.38	2	16.30	16.30	48	18,240	0.26%
2019/12/06	42	16.30	25	16.37	16.35	17	18,132	0.09%
2019/12/05	3	15.60	3	15.65	15.70	0	17,726	0.00%
2019/12/04	6	15.55	6	15.58	15.55	0	18,063	0.00%
2019/12/03	2	15.40	12	15.54	15.70	-10	18,789	-0.05%
2019/12/02	0	0.00	9	15.32	15.50	-9	19,620	-0.05%
2019/11/29	40	15.55	0	0.00	15.50	40	19,782	0.20%
2019/11/28	18.1	15.61	15	15.65	15.60	3.1	20,209	0.02%
2019/11/27	1	15.90	0	0.00	16.10	1	20,992	0.00%
2019/11/26	0.1	16.05	0	0.00	16.15	0.1	21,042	0.00%
2019/11/25	69.2	16.63	62	16.77	16.25	7.2	20,617	0.03%
2019/11/22	231.1	16.28	220	16.61	16.15	11.1	19,834	0.06%	大買/大賣/
2019/11/21	2	16.55	113	16.72	16.55	-111	18,704	-0.59%	大賣/鉅額交易
2019/11/20	131	15.71	32	15.75	15.70	99	17,910	0.55%	大買/
2019/11/19	14	15.56	7	15.44	15.40	7	17,547	0.04%
2019/11/18	6	15.08	4	15.05	15.15	2	16,976	0.01%
2019/11/15	200	15.00	0	0.00	14.90	200	16,709	1.20%	大買/鉅額交易
2019/11/14	0	0.00	3	13.95	14.00	-3	16,338	-0.02%
2019/11/13	1	13.90	0	0.00	14.00	1	16,424	0.01%
2019/11/11	0.1	13.60	0	0.00	13.60	0.1	16,621	0.00%
2019/11/08	0.1	14.10	0	0.00	14.15	0.1	16,570	0.00%
2019/11/07	0.1	14.15	2	14.05	14.15	-1.9	16,592	-0.01%
2019/11/06	2	14.45	0	0.00	14.45	2	16,521	0.01%
2019/11/04	1.1	14.59	0	0.00	14.60	1.1	16,542	0.01%
2019/11/01	2.1	14.90	0	0.00	14.90	2.1	16,438	0.01%
2019/10/31	5	15.73	7	15.58	15.35	-2	16,321	-0.01%
2019/10/30	2	14.75	0	0.00	15.00	2	15,333	0.01%
2019/10/28	5	15.00	1	15.00	14.90	4	15,233	0.03%
2019/10/24	0	0.00	7	14.80	14.75	-7	15,525	-0.05%
2019/10/23	3	14.67	0	0.00	14.70	3	15,859	0.02%
2019/10/22	5.1	14.81	70	14.75	14.55	-64.9	15,876	-0.41%
2019/10/21	0	0.00	5	14.75	14.75	-5	15,823	-0.03%
2019/10/15	0	0.00	6	14.70	14.70	-6	16,377	-0.04%
2019/10/14	70	14.34	0	0.00	14.25	70	16,316	0.43%
2019/10/09	3	13.67	0	0.00	13.60	3	16,563	0.02%
2019/10/08	2.1	13.80	1	13.85	13.75	1.1	16,613	0.01%
2019/10/07	4	13.95	0	0.00	13.90	4	16,657	0.02%
2019/10/03	1	14.00	0	0.00	14.10	1	16,608	0.01%
2019/10/02	0.1	14.10	0	0.00	14.15	0.1	16,566	0.00%
2019/09/27	0.1	13.75	0	0.00	13.80	0.1	16,560	0.00%
2019/09/26	0.1	14.15	0	0.00	14.20	0.1	16,446	0.00%
2019/09/25	1.1	14.35	0	0.00	14.35	1.1	16,418	0.01%
2019/09/24	1.1	14.59	0	0.00	14.55	1.1	16,485	0.01%
2019/09/23	0.1	14.70	0	0.00	14.80	0.1	16,398	0.00%
2019/09/20	0	0.00	1	14.65	14.70	-1	16,339	-0.01%
2019/09/19	1.1	14.54	5	14.62	14.50	-3.9	16,310	-0.02%
2019/09/18	2.1	14.85	0	0.00	14.85	2.1	16,202	0.01%
2019/09/16	9	15.30	5	15.40	15.10	4	15,838	0.03%
2019/09/12	1.1	15.05	0	0.00	15.05	1.1	15,112	0.01%
2019/09/11	5	14.95	0	0.00	15.20	5	14,883	0.03%
2019/09/10	0	0.00	17	14.58	14.55	-17	14,308	-0.12%
2019/09/09	0	0.00	9	14.56	14.55	-9	14,145	-0.06%
2019/09/05	31	14.91	26	14.78	14.75	5	13,659	0.04%
2019/09/04	6	14.93	11	15.02	15.10	-5	13,004	-0.04%
2019/09/03	12	14.46	0	0.00	14.45	12	12,321	0.10%
2019/09/02	9	14.57	15	14.55	14.80	-6	11,884	-0.05%
2019/08/30	15	13.90	22.9	14.51	14.45	-7.9	11,134	-0.07%
2019/08/29	25	13.29	10	13.35	13.45	15	10,088	0.15%
2019/08/26	0	0.00	10	12.55	12.75	-10	9,601	-0.10%
2019/08/23	2	13.35	0	0.00	13.15	2	9,533	0.02%
2019/08/22	10	13.50	8.9	13.46	13.50	1.1	9,474	0.01%
2019/08/21	0	0.00	4	13.15	13.15	-4	9,142	-0.04%
2019/08/20	2.1	12.70	0	0.00	12.70	2.1	9,035	0.02%
2019/08/19	1.1	12.80	0	0.00	12.80	1.1	9,010	0.01%
2019/08/16	1	12.80	0	0.00	12.80	1	8,950	0.01%
2019/08/15	2	12.05	4	12.90	12.90	-2	8,846	-0.02%
2019/08/14	1.1	12.35	1	12.45	12.35	0.1	8,724	0.00%
2019/08/13	0.1	12.10	0	0.00	12.15	0.1	8,759	0.00%
2019/08/12	0.1	12.40	0	0.00	12.50	0.1	8,864	0.00%
2019/08/08	0	0.00	1	12.60	12.70	-1	8,897	-0.01%
2019/08/07	1	12.10	0	0.00	12.10	1	8,873	0.01%
2019/08/06	1	11.85	27	11.88	12.30	-26	8,854	-0.29%
2019/08/05	3.2	12.04	1	12.00	11.95	2.2	8,779	0.03%
2019/08/02	3	12.30	0	0.00	12.25	3	8,777	0.03%
2019/08/01	2	13.05	1	13.10	13.05	1	8,634	0.01%
2019/07/30	0	0.00	225	13.52	13.40	-225	8,395	-2.68%	大賣/鉅額交易
2019/07/29	50	13.97	24	14.10	13.85	26	8,132	0.32%
2019/07/24	1.1	12.85	0	0.00	12.95	1.1	7,238	0.01%
2019/07/22	0	0.00	5	13.60	13.60	-5	7,202	-0.07%
2019/07/19	3.1	13.16	2	13.20	13.05	1.1	7,063	0.02%
2019/07/18	10.1	13.45	0	0.00	13.05	10.1	7,084	0.14%
2019/07/17	75	13.20	5	13.28	13.30	70	7,012	1.00%
2019/07/16	0	0.00	27	12.82	12.90	-27	6,618	-0.41%
2019/07/15	20	12.60	63	12.71	12.65	-43	6,514	-0.66%
2019/07/12	0	0.00	1	12.15	12.15	-1	6,223	-0.02%
2019/07/11	0	0.00	31	12.05	12.20	-31	6,337	-0.49%
2019/07/10	30	12.10	0	0.00	12.05	30	6,394	0.47%
2019/07/05	20	12.20	0	0.00	12.05	20	6,889	0.29%
2019/07/04	2	11.90	0	0.00	12.00	2	7,009	0.03%
2019/07/02	3	12.05	2	11.95	12.05	1	8,493	0.01%
2019/07/01	4	12.20	3	12.00	11.95	1	8,852	0.01%
2019/06/24	3	11.85	0	0.00	12.00	3	8,807	0.03%
2019/06/21	3	11.95	1	11.85	11.85	2	8,900	0.02%
2019/06/19	20	11.93	3	12.02	11.85	17	9,136	0.19%
2019/06/18	3	11.50	0	0.00	11.40	3	9,141	0.03%
2019/06/17	1	11.65	0	0.00	11.50	1	9,669	0.01%
2019/06/12	51	11.68	0	0.00	11.65	51	9,772	0.52%
2019/06/11	0	0.00	32	11.85	11.90	-32	9,632	-0.33%
2019/06/10	130	10.93	0	0.00	10.85	130	9,393	1.38%	大買/鉅額交易
2019/05/31	0	0.00	30	11.20	11.10	-30	9,664	-0.31%
2019/05/30	30	11.05	0	0.00	11.10	30	9,733	0.31%
2019/05/21	1	10.80	1	11.05	11.10	0	10,370	0.00%
2019/05/20	17	11.44	0	0.00	11.10	17	10,623	0.16%
2019/05/10	2	11.75	0	0.00	11.75	2	11,519	0.02%
2019/05/09	2	12.10	0	0.00	12.10	2	11,449	0.02%
2019/05/03	3	12.85	0	0.00	12.95	3	11,463	0.03%
2019/04/29	8	12.89	0	0.00	12.50	8	11,953	0.07%
2019/04/26	6	13.15	0	0.00	13.15	6	11,857	0.05%
2019/04/25	0	0.00	5	13.40	13.40	-5	11,981	-0.04%
2019/04/24	1	13.25	0	0.00	13.25	1	12,252	0.01%
2019/04/18	4	13.58	14	13.65	13.55	-10	13,033	-0.08%
2019/04/17	2	13.95	82	14.00	13.95	-80	13,250	-0.60%
2019/04/16	0	0.00	2	14.10	14.20	-2	13,785	-0.01%
2019/04/15	0	0.00	5	14.20	14.00	-5	14,559	-0.03%
2019/04/10	0	0.00	1	14.80	14.60	-1	14,472	-0.01%
2019/04/09	88	15.99	6	15.12	14.80	82	14,352	0.57%
2019/04/08	0	0.00	50	14.71	15.30	-50	13,921	-0.36%
2019/04/03	14	13.95	2	14.03	13.95	12	13,527	0.09%
2019/04/02	0	0.00	10	13.30	13.30	-10	13,461	-0.07%
2019/04/01	10	13.45	0	0.00	13.40	10	13,529	0.07%
2019/03/28	2	13.20	0	0.00	13.05	2	13,781	0.01%
2019/03/25	0	0.00	13	13.70	13.75	-13	13,752	-0.09%
2019/03/21	30	14.37	20	14.20	14.15	10	13,846	0.07%
2019/03/20	33	14.32	4	14.28	14.30	29	13,962	0.21%
2019/03/18	0	0.00	8	13.89	13.85	-8	14,141	-0.06%
2019/03/14	0	0.00	2	13.50	13.45	-2	15,854	-0.01%
2019/03/13	2	13.50	0	0.00	13.40	2	16,657	0.01%
2019/03/08	1	13.60	0	0.00	13.60	1	17,402	0.01%
2019/03/06	10	14.10	0	0.00	14.05	10	17,767	0.06%
2019/03/04	1	13.85	0	0.00	14.20	1	17,941	0.01%
2019/02/15	11	14.18	1	14.25	14.10	10	19,524	0.05%
2019/01/25	0	0.00	3	13.27	13.15	-3	18,707	-0.02%
2019/01/24	3	13.32	0	0.00	13.25	3	18,874	0.02%
2019/01/22	60	13.85	93	13.17	13.10	-33	19,032	-0.17%
2019/01/17	0	0.00	10	14.05	13.75	-10	18,514	-0.05%
2019/01/16	61	13.63	61	13.84	13.90	0	18,396	0.00%
2019/01/15	27	13.96	19	13.86	13.65	8	18,118	0.04%
2019/01/14	0	0.00	2	13.20	13.45	-2	17,558	-0.01%
2019/01/10	30	13.90	41	13.47	13.45	-11	17,403	-0.06%
2019/01/09	60	14.48	65	14.00	14.00	-5	17,156	-0.03%
2019/01/08	42	14.50	42	14.52	14.55	0	16,910	0.00%
2019/01/07	84	13.96	580	13.80	14.40	-496	16,250	-3.05%	大賣/鉅額交易
2019/01/03	0	0.00	105.6	13.44	13.45	-105.6	15,492	-0.68%	大賣/鉅額交易
2018/12/27	30	13.55	30	13.68	13.05	0	15,497	0.00%
2018/12/26	320	13.22	20	13.25	13.25	300	15,310	1.96%	大買/鉅額交易
2018/12/25	310	12.91	35	13.18	13.50	275	15,415	1.78%	大買/鉅額交易
2018/12/22	0	0.00	2	13.25	13.25	-2	15,044	-0.01%
2018/12/20	0	0.00	42	12.55	12.60	-42	14,911	-0.28%
2018/12/18	2	12.45	2	12.50	12.45	0	14,981	0.00%
2018/12/17	20	12.60	20	12.30	12.30	0	15,113	0.00%
2018/12/14	2	12.05	0	0.00	12.60	2	15,534	0.01%
2018/12/13	40	12.40	5	12.40	12.25	35	15,407	0.23%
2018/12/12	6	13.05	13	12.99	12.90	-7	15,294	-0.05%
2018/12/11	85	13.31	60	12.90	12.90	25	15,285	0.16%
2018/12/10	80	13.81	75	13.64	13.60	5	15,357	0.03%
2018/12/07	60	13.20	65	13.38	13.75	-5	14,342	-0.03%
2018/12/06	53	13.95	1	13.05	12.50	52	14,332	0.36%
2018/12/05	2	13.35	4	13.43	13.75	-2	14,145	-0.01%
2018/12/03	0	0.00	76	12.74	12.85	-76	14,798	-0.51%
2018/11/29	20	12.38	40	12.50	12.10	-20	16,645	-0.12%
2018/11/28	5	12.80	0	0.00	12.80	5	16,412	0.03%
2018/11/27	5	12.50	3	12.78	12.90	2	16,444	0.01%
2018/11/26	27	12.59	0	0.00	12.55	27	16,484	0.16%
2018/11/22	9	12.59	0	0.00	12.30	9	16,605	0.05%
2018/11/21	0	0.00	10	13.05	13.10	-10	16,482	-0.06%
2018/11/20	9	12.91	1	13.00	12.95	8	16,511	0.05%
2018/11/19	7	13.45	7	13.00	13.15	0	16,536	0.00%
2018/11/16	15	13.15	6	13.04	13.00	9	16,487	0.05%
2018/11/15	9	12.42	22	12.08	12.50	-13	16,133	-0.08%
2018/11/14	0	0.00	40	11.55	11.85	-40	16,585	-0.24%
2018/11/08	15	10.70	15	11.00	10.50	0	20,407	0.00%
2018/11/07	0	0.00	1	10.45	10.60	-1	20,800	0.00%
2018/11/02	16	10.49	0	0.00	10.30	16	20,935	0.08%
2018/11/01	36	10.61	6	10.53	10.65	30	20,773	0.14%
2018/10/31	0	0.00	20	10.26	10.20	-20	20,560	-0.10%
2018/10/30	7	9.78	2	9.65	9.86	5	20,460	0.02%
2018/10/23	15	10.10	0	0.00	10.05	15	20,000	0.07%
2018/10/22	0	0.00	15	10.25	10.25	-15	19,977	-0.08%
2018/10/19	15	10.05	0	0.00	10.00	15	19,919	0.08%
2018/10/17	15	10.55	15	10.75	10.35	0	19,788	0.00%
2018/10/16	30	10.38	15	10.70	10.45	15	19,689	0.08%
2018/10/15	0	0.00	2	10.60	10.30	-2	19,541	-0.01%
2018/10/12	13	9.87	30	10.23	10.40	-17	19,446	-0.09%
2018/10/11	1	9.77	0	0.00	9.77	1	19,307	0.01%
2018/10/09	30	11.00	30	11.00	10.85	0	19,114	0.00%
2018/10/05	0	0.00	5	10.95	11.05	-5	18,940	-0.03%
2018/10/04	30	11.65	6	11.50	11.50	24	18,673	0.13%
2018/10/03	1	11.65	0	0.00	11.45	1	18,707	0.01%
2018/10/02	2	12.35	2	12.50	12.20	0	18,322	0.00%
2018/09/21	0	0.00	1	12.65	12.45	-1	17,549	-0.01%
2018/09/20	3	12.28	0	0.00	12.25	3	17,320	0.02%
2018/09/19	1	13.65	1	13.40	13.05	0	16,795	0.00%
2018/09/18	4	13.40	12	13.32	13.30	-8	16,584	-0.05%
2018/09/17	40	13.45	0	0.00	13.50	40	16,401	0.24%
2018/09/14	16	13.83	50	14.01	14.00	-34	16,153	-0.21%
2018/09/13	0	0.00	5	13.04	13.20	-5	15,673	-0.03%
2018/09/12	40	13.20	11	13.16	13.20	29	15,263	0.19%
2018/09/11	16	13.43	0	0.00	13.90	16	14,759	0.11%
2018/09/10	2	13.05	8	13.45	13.05	-6	14,108	-0.04%
2018/09/06	38	15.29	40	15.07	14.70	-2	12,912	-0.02%
2018/09/05	33	16.59	58	15.92	15.10	-25	12,083	-0.21%
2018/09/04	29	15.80	0	0.00	16.05	29	10,813	0.27%
2018/09/03	1	15.60	0	0.00	15.65	1	10,756	0.01%
2018/08/31	9	16.40	9	16.70	16.70	0	10,728	0.00%
2018/08/30	10	16.28	9	16.10	16.00	1	10,548	0.01%
2018/08/29	18	15.87	9	16.10	16.10	9	10,415	0.09%
2018/08/28	9	15.30	14	15.20	15.20	-5	10,336	-0.05%
2018/08/27	0	0.00	2	14.70	15.10	-2	10,217	-0.02%
2018/08/24	12	15.31	10	15.35	15.05	2	10,035	0.02%
2018/08/23	27	15.69	30	15.75	16.00	-3	9,818	-0.03%
2018/08/21	204	14.50	239	15.12	15.30	-35	9,321	-0.38%	大買/大賣/
2018/08/20	36	14.14	4	14.05	14.20	32	7,900	0.41%
2018/08/17	29	14.08	26	14.17	14.30	3	6,493	0.05%
2018/08/16	25	12.53	34	12.60	13.00	-9	5,438	-0.17%
2018/08/15	11	11.73	19	11.97	12.20	-8	4,606	-0.17%
2018/08/14	0	0.00	5.4	11.01	11.25	-5.4	3,657	-0.15%
2018/08/13	1	9.92	0	0.00	10.25	1	3,157	0.03%
2018/08/10	1	10.35	4	10.25	10.45	-3	3,020	-0.10%
2018/07/17	2	9.43	0	0.00	9.46	2	2,836	0.07%
2018/07/11	0	0.00	1	9.43	9.54	-1	2,865	-0.03%
2018/06/27	2	9.96	0	0.00	9.93	2	2,683	0.07%
2018/06/22	5	10.30	2	10.30	10.05	3	2,749	0.11%
2018/06/19	0	0.00	9	10.20	10.20	-9	2,617	-0.34%
2018/06/13	3	10.20	8	10.60	10.25	-5	2,509	-0.20%
2018/06/11	0	0.00	5	10.40	10.40	-5	2,359	-0.21%
2018/06/08	8	10.26	0	0.00	10.10	8	2,261	0.35%
2018/06/07	3	9.91	0	0.00	9.91	3	2,190	0.14%
2018/06/06	0	0.00	2	9.95	9.90	-2	2,158	-0.09%
2018/05/21	0	0.00	6	9.13	9.18	-6	1,896	-0.32%
2018/05/15	0	0.00	4	9.40	9.21	-4	1,960	-0.20%
2018/05/14	0	0.00	0.2	9.32	9.36	-0.2	2,029	-0.01%
2018/05/10	0	0.00	1	9.52	9.50	-1	1,980	-0.05%
2018/04/19	0	0.00	2	10.00	10.00	-2	2,245	-0.09%
2018/03/29	10	9.97	0	0.00	9.83	10	2,842	0.35%
2018/03/22	0	0.00	3	9.81	9.62	-3	3,593	-0.08%
2018/03/16	2	9.91	0	0.00	9.86	2	3,785	0.05%
2018/03/14	0	0.00	9	9.88	9.86	-9	3,935	-0.23%
2018/03/13	0	0.00	100	9.90	9.85	-100	3,952	-2.53%
2018/03/09	0	0.00	10	9.64	9.64	-10	4,050	-0.25%
2018/03/05	2	9.32	0	0.00	9.31	2	4,342	0.05%
2018/03/01	2	9.53	0	0.00	9.54	2	4,663	0.04%
2018/01/29	0	0.00	1	10.25	10.20	-1	5,741	-0.02%
2018/01/19	2	10.40	0	0.00	10.35	2	6,752	0.03%
2018/01/15	2	10.40	0	0.00	10.35	2	6,832	0.03%
2018/01/12	2	10.50	0	0.00	10.40	2	6,802	0.03%
2018/01/11	3	10.60	3	10.45	10.45	0	6,785	0.00%
2018/01/10	30	10.55	30	10.45	10.45	0	6,692	0.00%
2018/01/08	2	11.10	2	10.90	10.90	0	6,553	0.00%
2018/01/03	2	10.60	0	0.00	10.60	2	6,260	0.03%
2018/01/02	100	10.60	3	10.75	10.75	97	6,219	1.56%