金像電 (2368)-台灣企銀-建成券商分點個股進出

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
200.0
漲跌
▼4.5
漲幅
-2.20%
成交量
7,375張
產業
上市電子零組件類股
1491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－台灣企銀-建成券商分點個股進出

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

台灣企銀-建成券商分點個股進出
台灣企銀-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	2	203.00	0	0.00	200.00	2	7,281	0.03%
2024/06/24	0	0.00	2	209.25	204.50	-2	7,392	-0.03%
2024/06/19	0.1	191.50	0	0.00	189.50	0.1	7,264	0.00%
2024/06/18	0	0.00	1	194.50	191.00	-1	7,290	-0.01%
2024/06/17	0	0.00	1	193.50	189.00	-1	7,295	-0.01%
2024/06/14	1	190.50	2	191.00	192.00	-1	7,379	-0.01%
2024/06/13	2	188.75	0	0.00	188.50	2	7,406	0.03%
2024/06/12	0	0.00	1	189.50	194.50	-1	7,460	-0.01%
2024/06/11	1	192.50	1	194.50	187.50	0	7,543	0.00%
2024/06/07	2	193.25	0	0.00	192.00	2	7,698	0.03%
2024/06/04	1	199.50	0	0.00	198.00	1	7,920	0.01%
2024/05/29	0	0.00	1	203.00	201.00	-1	8,288	-0.01%
2024/05/28	0	0.00	1	205.00	202.50	-1	8,311	-0.01%
2024/05/27	2	204.50	1	205.00	203.50	1	8,295	0.01%
2024/05/24	1	200.50	1	202.00	203.00	0	8,341	0.00%
2024/05/23	1	202.50	0	0.00	201.50	1	8,308	0.01%
2024/05/22	0	0.00	1	205.50	205.50	-1	8,438	-0.01%
2024/05/21	1	203.50	1	204.50	203.50	0	8,606	0.00%
2024/05/20	0	0.00	1	209.00	206.50	-1	8,663	-0.01%
2024/05/17	1	205.00	1	203.50	206.50	0	8,772	0.00%
2024/05/16	1	203.50	1	207.00	203.50	0	8,896	0.00%
2024/04/29	0	0.00	2	199.00	198.00	-2	9,648	-0.02%
2024/04/24	2	198.00	0	0.00	196.50	2	9,812	0.02%
2024/04/17	1	203.00	0	0.00	201.50	1	9,472	0.01%
2024/04/15	1	215.50	0	0.00	212.50	1	9,443	0.01%
2024/04/12	1	230.00	0	0.00	229.50	1	9,313	0.01%
2024/04/10	1	236.50	1	240.50	230.50	0	9,333	0.00%
2024/04/09	1	239.00	0	0.00	237.00	1	9,352	0.01%
2024/04/08	2	242.50	4	244.75	242.50	-2	9,345	-0.02%
2024/04/03	0	0.00	1	240.50	241.00	-1	9,259	-0.01%
2024/04/02	3	239.33	0	0.00	234.00	3	9,240	0.03%
2024/03/28	2	243.00	2	246.50	244.50	0	9,107	0.00%
2024/03/27	7	249.71	8	252.06	251.00	-1	9,052	-0.01%
2024/03/26	6	246.33	2	251.00	242.00	4	8,927	0.04%
2024/03/25	0	0.00	2	250.00	247.50	-2	8,912	-0.02%
2024/03/22	2	247.50	5	241.80	247.50	-3	8,866	-0.03%
2024/03/21	0	0.00	1	235.50	233.50	-1	8,668	-0.01%
2024/03/20	2	231.00	0	0.00	229.50	2	8,699	0.02%
2024/03/15	4	233.25	5	234.60	232.50	-1	8,689	-0.01%
2024/03/12	3.1	241.55	0	0.00	242.50	3.1	8,651	0.04%
2024/03/08	0.1	257.50	0	0.00	249.50	0.1	8,641	0.00%
2024/03/07	6	266.25	0	0.00	252.50	6	8,595	0.07%
2024/03/05	0	0.00	2	264.00	265.50	-2	8,341	-0.02%
2024/03/04	0	0.00	2	263.75	259.00	-2	8,359	-0.02%
2024/03/01	3	262.00	2	261.75	261.50	1	8,322	0.01%
2024/02/29	1	252.50	3	256.17	257.00	-2	8,274	-0.02%
2024/02/27	3	250.67	2	257.25	252.50	1	8,255	0.01%
2024/02/26	4	259.50	3	262.67	261.50	1	8,170	0.01%
2024/02/23	4	261.00	6	263.25	262.00	-2	8,128	-0.02%
2024/02/22	4	255.25	1	270.00	255.50	3	8,003	0.04%
2024/02/21	1	256.50	0	0.00	259.50	1	7,836	0.01%
2024/02/20	2.1	257.29	1	259.50	261.50	1.1	7,793	0.01%
2024/02/19	2.2	267.11	0	0.00	265.00	2.2	7,781	0.03%
2024/02/16	3.2	273.13	1	274.50	275.00	2.2	7,674	0.03%
2024/02/15	0	0.00	2	269.50	273.00	-2	7,656	-0.03%
2024/02/05	4	247.25	2	248.00	248.50	2	7,528	0.03%
2024/01/31	1	234.00	0	0.00	229.00	1	7,741	0.01%
2024/01/30	0	0.00	3	235.00	234.00	-3	7,738	-0.04%
2024/01/22	0	0.00	1	218.50	222.00	-1	7,580	-0.01%
2024/01/18	1	198.00	0	0.00	200.50	1	7,433	0.01%
2024/01/09	1	196.00	0	0.00	195.50	1	7,541	0.01%
2024/01/03	2	216.25	1	218.00	218.50	1	7,637	0.01%
2023/12/28	0	0.00	1	220.50	214.50	-1	7,853	-0.01%
2023/12/25	1	215.50	1	219.50	213.50	0	8,610	0.00%
2023/12/20	1	217.00	0	0.00	213.50	1	9,114	0.01%
2023/12/14	0	0.00	1	230.50	220.00	-1	9,289	-0.01%
2023/12/13	1	226.50	1	222.50	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	1	226.00	0	0.00	220.50	1	9,350	0.01%
2023/12/07	3	226.17	3	226.00	224.50	0	9,137	0.00%
2023/12/05	0	0.00	1	213.00	212.00	-1	9,163	-0.01%
2023/12/04	1	233.00	0	0.00	224.00	1	9,137	0.01%
2023/11/16	1	217.50	1	224.00	220.50	0	10,939	0.00%
2023/11/15	1	231.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	0	0.00	1	232.00	232.00	-1	11,656	-0.01%
2023/11/10	3	226.00	5	223.60	220.50	-2	12,229	-0.02%
2023/11/06	0	0.00	1	195.00	197.50	-1	12,660	-0.01%
2023/11/03	1	192.00	0	0.00	189.00	1	12,868	0.01%
2023/10/31	1	176.50	1	178.00	176.00	0	13,190	0.00%
2023/10/23	1	193.00	1	194.50	192.50	0	13,959	0.00%
2023/10/18	1	200.50	1	202.00	198.50	0	14,624	0.00%
2023/10/17	1	212.00	0	0.00	207.50	1	14,675	0.01%
2023/10/16	1	218.00	0	0.00	215.00	1	14,732	0.01%
2023/10/12	0	0.00	1	223.00	223.50	-1	14,832	-0.01%
2023/10/11	1	220.50	0	0.00	218.00	1	14,997	0.01%
2023/09/28	0	0.00	1	221.00	219.50	-1	15,485	-0.01%
2023/09/27	0	0.00	1	206.50	211.50	-1	15,348	-0.01%
2023/09/25	12	217.42	17	216.09	211.00	-5	15,739	-0.03%
2023/09/22	5	200.50	1	201.00	201.00	4	15,794	0.03%
2023/09/21	2	195.00	0	0.00	195.00	2	15,813	0.01%
2023/09/13	1	195.50	2	192.25	194.00	-1	16,324	-0.01%
2023/09/11	3	202.67	3	199.00	199.00	0	16,718	0.00%
2023/09/08	3	209.00	1	208.50	208.50	2	16,660	0.01%
2023/09/05	3	206.50	3	208.00	208.00	0	16,863	0.00%
2023/09/01	3	212.00	3	209.83	201.00	0	17,167	0.00%
2023/08/30	1	207.50	1	209.50	208.50	0	17,335	0.00%
2023/08/24	0	0.00	1	218.00	216.50	-1	17,675	-0.01%
2023/08/23	2	210.50	2	209.25	209.00	0	17,478	0.00%
2023/08/22	2	205.00	1	205.00	201.50	1	17,694	0.01%
2023/08/18	1	208.00	2	205.00	203.50	-1	18,218	-0.01%
2023/08/09	0	0.00	2	176.50	179.00	-2	17,778	-0.01%
2023/08/04	1	158.00	0	0.00	158.50	1	17,245	0.01%
2023/08/02	1	164.00	2	161.75	157.50	-1	17,111	-0.01%
2023/07/31	2	176.50	1	167.50	169.50	1	16,856	0.01%
2023/07/28	0	0.00	1	176.50	178.50	-1	16,700	-0.01%
2023/07/27	2	176.00	1	181.00	176.00	1	16,663	0.01%
2023/07/26	1	175.00	0	0.00	174.50	1	16,436	0.01%
2023/07/24	0	0.00	1	184.00	188.50	-1	16,090	-0.01%
2023/07/21	1	181.50	3	181.67	181.00	-2	15,856	-0.01%
2023/07/20	0	0.00	1	170.00	175.50	-1	15,743	-0.01%
2023/07/19	1	173.50	0	0.00	171.50	1	15,678	0.01%
2023/07/18	1	176.00	2	179.00	178.00	-1	15,619	-0.01%
2023/07/17	3	178.67	0	0.00	176.50	3	15,444	0.02%
2023/07/13	3	182.83	1	182.00	180.00	2	15,223	0.01%
2023/07/12	1	167.00	1	167.50	170.00	0	15,013	0.00%
2023/07/11	0	0.00	1	161.00	163.50	-1	14,816	-0.01%
2023/07/10	0	0.00	1	152.00	155.00	-1	14,581	-0.01%
2023/07/05	1	154.50	0	0.00	154.50	1	14,620	0.01%
2023/07/04	1	155.50	0	0.00	155.50	1	14,613	0.01%
2023/07/03	1	149.00	1	155.00	153.00	0	14,426	0.00%
2023/06/21	0	0.00	2	143.50	142.00	-2	13,981	-0.01%
2023/06/20	4	141.88	3	144.00	142.00	1	14,126	0.01%
2023/06/19	1	139.50	0	0.00	140.00	1	14,288	0.01%
2023/06/15	3	135.67	3	138.33	138.00	0	14,089	0.00%
2023/06/14	0	0.00	1	136.50	134.50	-1	13,778	-0.01%
2023/06/13	1	135.50	2	138.25	136.00	-1	13,742	-0.01%
2023/06/12	1	134.50	0	0.00	135.00	1	13,569	0.01%
2023/06/09	1	140.00	2	137.50	139.00	-1	13,416	-0.01%
2023/06/08	1	134.00	0	0.00	133.00	1	13,188	0.01%
2023/06/07	1	137.50	3	135.17	134.50	-2	13,041	-0.02%
2023/06/06	1	130.50	0	0.00	130.00	1	13,003	0.01%
2023/06/05	4	132.25	2	132.75	133.00	2	12,873	0.02%
2023/05/30	1	121.00	4	123.88	125.00	-3	12,147	-0.02%
2023/05/29	2	121.25	0	0.00	121.50	2	12,068	0.02%
2023/05/26	1	122.00	0	0.00	121.50	1	12,263	0.01%
2023/05/25	2	120.25	5	118.60	122.50	-3	11,877	-0.03%
2023/05/24	1	110.50	0	0.00	111.50	1	11,324	0.01%
2023/05/23	2	112.00	0	0.00	110.50	2	11,271	0.02%
2023/05/22	0	0.00	2	115.00	113.50	-2	11,155	-0.02%
2023/05/19	16	110.22	14	111.71	113.50	2	10,654	0.02%
2023/05/18	0	0.00	1	102.00	103.50	-1	9,916	-0.01%
2023/05/08	0	0.00	1	97.40	97.20	-1	9,808	-0.01%
2023/05/05	1	97.70	0	0.00	98.10	1	9,896	0.01%
2023/04/26	1	97.50	0	0.00	98.40	1	10,172	0.01%
2023/04/25	0	0.00	8	98.40	96.40	-8	10,097	-0.08%
2023/04/24	0	0.00	3	99.17	101.50	-3	10,049	-0.03%
2023/04/21	3	98.30	0	0.00	98.20	3	10,022	0.03%
2023/04/17	8	102.81	3	102.67	102.50	5	10,135	0.05%
2023/04/14	4	101.50	1	99.00	99.20	3	10,082	0.03%
2023/04/13	1	100.50	4	100.63	99.30	-3	10,044	-0.03%
2023/04/12	3	101.50	0	0.00	102.50	3	9,937	0.03%
2023/04/11	1	100.00	0	0.00	103.00	1	9,756	0.01%
2023/04/10	0	0.00	2	98.65	98.80	-2	9,568	-0.02%
2023/04/07	0	0.00	4	95.10	95.30	-4	9,463	-0.04%
2023/03/31	7	98.34	7	97.50	97.30	0	9,237	0.00%
2023/03/28	0	0.00	2	97.85	97.70	-2	9,014	-0.02%
2023/03/27	0	0.00	1	96.00	98.00	-1	8,784	-0.01%
2023/03/24	0	0.00	2	93.00	94.00	-2	8,744	-0.02%
2023/03/23	5	95.12	3	95.30	93.20	2	8,620	0.02%
2023/03/22	0	0.00	1	95.40	95.40	-1	8,401	-0.01%
2023/03/21	0	0.00	1	91.10	92.50	-1	7,819	-0.01%
2023/03/09	1	89.50	1	89.00	89.40	0	7,705	0.00%
2023/03/08	1	92.80	1	92.70	92.50	0	7,507	0.00%
2023/03/07	1	92.40	1	92.80	93.00	0	7,641	0.00%
2023/03/03	3	90.97	1	91.30	90.40	2	7,685	0.03%
2023/03/02	2	89.95	0	0.00	89.90	2	7,714	0.03%
2023/02/24	5	91.84	1	92.00	92.10	4	7,631	0.05%
2023/02/23	0	0.00	7	88.47	89.00	-7	7,430	-0.09%
2023/02/22	4	86.95	1	87.20	87.10	3	7,565	0.04%
2023/02/21	3	88.97	2	90.20	88.60	1	7,570	0.01%
2023/02/20	3	88.73	6	89.28	88.50	-3	7,537	-0.04%
2023/02/17	5	86.72	2	87.70	87.70	3	7,443	0.04%
2023/02/16	0	0.00	3	87.93	88.10	-3	7,570	-0.04%
2023/02/15	0	0.00	1	87.10	87.10	-1	7,865	-0.01%
2023/02/14	1	86.70	1	87.30	86.50	0	8,028	0.00%
2023/02/13	0	0.00	1	86.20	86.50	-1	8,196	-0.01%
2023/02/10	4	85.93	0	0.00	85.10	4	8,434	0.05%
2023/02/09	4	86.75	2	86.55	86.90	2	8,363	0.02%
2023/02/07	4	87.95	1	88.90	88.00	3	8,254	0.04%
2023/02/06	1	89.90	0	0.00	89.50	1	8,203	0.01%
2023/02/01	0	0.00	1	88.40	89.10	-1	8,135	-0.01%
2023/01/31	1	87.10	0	0.00	87.30	1	8,206	0.01%
2023/01/09	1	88.80	1	90.00	91.00	0	9,201	0.00%
2022/11/18	1	100.50	0	0.00	97.10	1	14,534	0.01%
2022/11/17	0	0.00	1	98.50	98.70	-1	14,434	-0.01%
2022/11/11	1	96.00	1	98.00	94.00	0	15,166	0.00%
2022/11/10	0	0.00	1	94.00	94.00	-1	15,028	-0.01%
2022/11/07	10	89.55	10	87.84	87.60	0	15,185	0.00%
2022/11/04	3	88.20	3	88.10	88.10	0	15,145	0.00%
2022/11/03	0	0.00	1	87.80	87.80	-1	15,102	-0.01%
2022/11/02	0	0.00	1	88.00	88.20	-1	15,053	-0.01%
2022/10/31	1	85.00	0	0.00	85.60	1	14,949	0.01%
2022/10/26	15	77.65	23	76.17	76.90	-8	14,684	-0.05%
2022/10/25	3	78.80	1	78.40	78.40	2	14,672	0.01%
2022/10/21	1	83.10	0	0.00	79.90	1	14,848	0.01%
2022/10/20	9	80.23	5	81.28	82.30	4	14,883	0.03%
2022/10/19	0	0.00	1	85.30	83.00	-1	14,935	-0.01%
2022/10/18	13	84.76	10	83.50	83.00	3	15,190	0.02%
2022/10/17	5	82.46	5	84.80	84.60	0	15,263	0.00%
2022/10/14	11	90.67	10	88.30	88.00	1	15,056	0.01%
2022/10/12	6	86.40	6	89.42	90.50	0	14,838	0.00%
2022/10/06	10	95.10	10	95.00	94.80	0	15,505	0.00%
2022/10/05	5	94.30	5	94.90	94.60	0	15,616	0.00%
2022/10/04	1	96.00	5	92.50	92.90	-4	15,765	-0.03%
2022/10/03	10	94.10	5	93.90	93.80	5	15,903	0.03%
2022/09/30	0	0.00	1	94.00	92.80	-1	15,691	-0.01%
2022/09/28	1	90.00	0	0.00	89.20	1	15,337	0.01%
2022/09/26	0	0.00	1	97.00	97.00	-1	15,254	-0.01%
2022/09/23	0	0.00	1.8	99.00	102.00	-1.8	15,044	-0.01%
2022/09/21	0.1	91.00	0	0.00	93.70	0.1	14,786	0.00%
2022/09/19	1	88.20	1	90.80	88.10	0	15,034	0.00%
2022/09/05	1	79.00	0	0.00	78.60	1	15,777	0.01%
2022/08/25	1	84.50	2	84.40	83.80	-1	18,032	-0.01%
2022/08/22	0	0.00	1	84.10	82.10	-1	18,094	-0.01%
2022/08/16	0	0.00	2	82.00	82.30	-2	18,279	-0.01%
2022/08/15	1	80.40	0	0.00	80.50	1	18,163	0.01%
2022/08/12	0	0.00	1	80.00	78.60	-1	18,131	-0.01%
2022/08/10	3	78.10	0	0.00	79.30	3	18,135	0.02%
2022/07/28	0	0.00	1	82.00	81.30	-1	18,013	-0.01%
2022/07/20	1	82.40	0	0.00	82.00	1	18,350	0.01%
2022/07/14	2	76.70	2	77.55	78.00	0	18,439	0.00%
2022/07/07	2	66.15	2	67.00	69.60	0	17,515	0.00%
2022/07/05	1	65.90	1	67.90	66.70	0	16,886	0.00%
2022/06/30	1	78.70	0	0.00	76.10	1	15,884	0.01%
2022/06/27	1	85.00	0	0.00	85.50	1	16,184	0.01%
2022/06/15	1	88.00	0	0.00	87.60	1	16,094	0.01%
2022/06/14	1	88.80	1	90.10	91.00	0	15,995	0.00%
2022/06/13	4	93.58	3	94.10	93.70	1	15,559	0.01%
2022/06/10	0	0.00	2	91.55	92.90	-2	14,723	-0.01%
2022/05/27	0	0.00	2	78.00	77.60	-2	13,579	-0.01%
2022/05/24	2	80.40	0	0.00	79.40	2	13,724	0.01%
2022/05/20	1	82.50	0	0.00	81.60	1	13,890	0.01%
2022/04/20	0	0.00	1	84.00	83.90	-1	17,843	-0.01%
2022/04/18	1	78.00	0	0.00	79.00	1	17,769	0.01%
2022/04/01	0	0.00	1	88.20	88.10	-1	18,349	-0.01%
2022/03/31	1	85.00	1	85.00	85.00	0	18,987	0.00%
2022/03/30	1	86.80	2	87.75	87.50	-1	19,497	-0.01%
2022/03/29	0	0.00	1	84.80	84.90	-1	19,574	-0.01%
2022/03/17	0	0.00	1	76.80	78.00	-1	18,924	-0.01%
2022/03/16	3	73.07	3	71.83	72.70	0	18,806	0.00%
2022/02/24	0	0.00	3	81.43	80.90	-3	19,268	-0.02%
2022/02/10	3	79.97	0	0.00	80.30	3	20,465	0.01%
2022/01/20	1	85.00	0	0.00	84.20	1	19,449	0.01%
2022/01/18	0	0.00	2	85.10	86.50	-2	18,766	-0.01%
2022/01/17	0	0.00	1	81.50	81.90	-1	17,478	-0.01%
2022/01/04	0	0.00	10	79.70	79.80	-10	17,119	-0.06%
2022/01/03	1	78.30	5	78.06	78.40	-4	17,047	-0.02%
2021/12/28	1	75.90	1	75.70	75.30	0	17,376	0.00%
2021/12/27	9	80.32	1	83.00	76.80	8	17,290	0.05%
2021/12/24	0	0.00	3	78.87	79.50	-3	16,521	-0.02%
2021/12/23	0	0.00	6	77.17	76.10	-6	16,079	-0.04%
2021/12/22	4	75.83	11	76.50	76.80	-7	16,097	-0.04%
2021/12/21	0	0.00	1	74.80	74.80	-1	16,350	-0.01%
2021/12/17	1	72.50	0	0.00	71.80	1	17,353	0.01%
2021/12/03	0	0.00	2	73.50	73.10	-2	21,083	-0.01%
2021/12/02	2	74.20	0	0.00	73.40	2	21,248	0.01%
2021/12/01	1	72.00	2	74.40	74.80	-1	21,001	0.00%
2021/11/30	0	0.00	1	73.00	71.90	-1	20,871	0.00%
2021/11/26	1	68.60	0	0.00	68.60	1	21,168	0.00%
2021/11/25	5	70.90	0	0.00	70.60	5	21,544	0.02%
2021/11/24	1	69.80	0	0.00	71.70	1	21,825	0.00%
2021/11/18	10	79.20	1	76.50	74.30	9	22,692	0.04%
2021/11/16	0	0.00	1	76.20	76.10	-1	23,234	0.00%
2021/11/15	7	74.80	2	76.20	77.10	5	23,129	0.02%
2021/11/10	2	69.35	0	0.00	69.30	2	22,421	0.01%
2021/11/08	0	0.00	1	69.20	68.90	-1	22,056	0.00%
2021/11/05	0	0.00	4	71.00	69.80	-4	22,045	-0.02%
2021/11/03	1	68.80	0	0.00	69.20	1	21,721	0.00%
2021/11/02	4	68.93	13	67.85	68.70	-9	21,595	-0.04%
2021/10/29	10	67.00	0	0.00	66.40	10	21,456	0.05%
2021/10/25	2	66.90	0	0.00	67.60	2	20,900	0.01%
2021/10/22	0	0.00	2	68.95	69.50	-2	20,581	-0.01%
2021/10/21	0	0.00	2	66.20	65.40	-2	20,217	-0.01%
2021/10/08	0	0.00	1	67.20	67.20	-1	20,877	0.00%
2021/10/07	0	0.00	2	66.00	66.20	-2	20,748	-0.01%
2021/10/01	5	63.38	0	0.00	62.00	5	21,852	0.02%
2021/09/28	1	66.70	0	0.00	68.30	1	21,963	0.00%
2021/09/27	2	68.35	0	0.00	67.80	2	21,377	0.01%
2021/09/24	1	76.00	0	0.00	73.20	1	20,841	0.00%
2021/09/23	0	0.00	6	77.50	75.20	-6	20,504	-0.03%
2021/09/17	0	0.00	8	72.68	74.00	-8	19,780	-0.04%
2021/09/15	5	67.12	3	67.53	67.90	2	20,570	0.01%
2021/09/14	8	66.45	10	67.02	67.10	-2	21,067	-0.01%
2021/09/13	2	68.75	0	0.00	66.80	2	21,772	0.01%
2021/09/10	11	70.31	6	71.28	71.40	5	22,090	0.02%
2021/09/09	1	67.80	4	67.25	69.00	-3	22,192	-0.01%
2021/09/08	0	0.00	1	65.70	63.40	-1	21,866	0.00%
2021/09/06	2	71.60	0	0.00	71.00	2	21,739	0.01%
2021/09/03	0	0.00	2	72.00	72.80	-2	22,282	-0.01%
2021/09/02	4	74.58	2	71.30	71.80	2	22,925	0.01%
2021/09/01	3	73.33	0	0.00	73.90	3	22,892	0.01%
2021/08/31	0	0.00	1	72.80	73.50	-1	22,774	0.00%
2021/08/30	0	0.00	1	70.00	70.20	-1	22,515	0.00%
2021/08/27	1	67.00	1	68.80	67.00	0	22,888	0.00%
2021/08/26	2	71.70	2	73.75	71.00	0	22,684	0.00%
2021/08/25	1	72.50	3	72.47	73.60	-2	22,699	-0.01%
2021/08/24	0	0.00	1	72.00	71.90	-1	22,793	0.00%
2021/08/19	2	63.20	0	0.00	62.10	2	21,540	0.01%
2021/08/18	0	0.00	1	59.00	64.20	-1	21,563	0.00%
2021/08/16	0	0.00	1	62.50	61.80	-1	21,904	0.00%
2021/08/13	0	0.00	1	65.50	63.00	-1	22,091	0.00%
2021/08/11	1	68.70	0	0.00	66.70	1	22,430	0.00%
2021/08/10	1	68.60	0	0.00	67.60	1	22,891	0.00%
2021/08/09	2	70.00	0	0.00	69.80	2	23,158	0.01%
2021/08/05	1	72.30	3	71.93	71.60	-2	23,597	-0.01%
2021/08/04	6	75.25	6	73.63	72.90	0	23,730	0.00%
2021/08/02	2	70.00	3	71.93	72.60	-1	23,615	0.00%
2021/07/28	0	0.00	7	68.60	72.20	-7	23,539	-0.03%
2021/07/27	5	74.50	0	0.00	73.00	5	23,608	0.02%
2021/07/26	3	74.57	1	72.70	75.80	2	23,587	0.01%
2021/07/22	12	75.83	0	0.00	75.60	12	23,612	0.05%
2021/07/19	0	0.00	5	77.14	75.50	-5	24,015	-0.02%
2021/07/16	8	76.74	0	0.00	77.40	8	23,986	0.03%
2021/07/13	1	78.50	0	0.00	79.50	1	23,558	0.00%
2021/07/12	0	0.00	1	79.00	80.00	-1	23,234	0.00%
2021/07/09	0	0.00	4	78.95	77.10	-4	22,821	-0.02%
2021/07/08	0	0.00	15	71.60	77.90	-15	22,565	-0.07%
2021/07/07	1	71.80	32	71.08	71.50	-31	22,038	-0.14%
2021/07/05	1	69.10	2	69.50	69.00	-1	21,469	0.00%
2021/07/01	1	65.80	1	67.00	66.90	0	21,323	0.00%
2021/06/28	2	68.15	1	71.00	68.50	1	20,979	0.00%
2021/06/25	2	68.85	2	69.75	67.50	0	20,524	0.00%
2021/06/24	3	66.20	0	0.00	66.60	3	19,750	0.02%
2021/06/23	0	0.00	10	65.30	67.30	-10	18,688	-0.05%
2021/06/22	7	63.66	5	63.22	61.20	2	18,167	0.01%
2021/06/21	1	61.60	21	59.13	62.20	-20	17,304	-0.12%
2021/06/18	6	59.05	0	0.00	58.20	6	16,717	0.04%
2021/06/16	2	59.40	2	59.00	58.90	0	16,350	0.00%
2021/06/15	0	0.00	2	59.70	59.60	-2	16,266	-0.01%
2021/06/11	22	59.09	0	0.00	58.70	22	16,170	0.14%
2021/06/10	0	0.00	6	59.38	61.50	-6	15,582	-0.04%
2021/06/08	5	56.50	12	57.54	58.00	-7	14,714	-0.05%
2021/06/07	5	57.10	0	0.00	57.10	5	14,632	0.03%
2021/06/04	6	56.55	2	55.90	55.60	4	14,561	0.03%
2021/06/03	0	0.00	12	57.82	57.60	-12	14,382	-0.08%
2021/06/02	1	57.40	3	57.30	57.40	-2	15,129	-0.01%
2021/06/01	2	56.40	19	57.05	57.10	-17	15,199	-0.11%
2021/05/31	4	54.95	4	54.40	55.20	0	15,227	0.00%
2021/05/28	0	0.00	2	53.00	53.10	-2	15,469	-0.01%
2021/05/26	3	53.00	0	0.00	53.10	3	16,018	0.02%
2021/05/24	0	0.00	1	52.40	52.40	-1	16,165	-0.01%
2021/05/21	3	51.33	0	0.00	51.00	3	16,101	0.02%
2021/05/18	0	0.00	1	52.50	50.50	-1	16,269	-0.01%
2021/05/14	0	0.00	1	46.05	45.90	-1	15,709	-0.01%
2021/05/13	1	44.25	0	0.00	43.85	1	15,454	0.01%
2021/05/12	5	41.97	4	41.85	41.85	1	15,261	0.01%
2021/05/11	1	49.00	2	48.13	46.50	-1	15,083	-0.01%
2021/05/10	0	0.00	11	50.91	51.00	-11	14,954	-0.07%
2021/05/06	5	48.86	0	0.00	48.60	5	15,325	0.03%
2021/05/05	6	49.48	1	49.70	49.45	5	15,640	0.03%
2021/05/04	3	50.80	1	48.80	48.60	2	15,717	0.01%
2021/05/03	2	54.00	2	53.30	52.40	0	15,715	0.00%
2021/04/29	2	54.90	0	0.00	54.90	2	15,787	0.01%
2021/04/28	11	55.59	0	0.00	54.40	11	15,954	0.07%
2021/04/26	0	0.00	6	57.90	57.60	-6	16,107	-0.04%
2021/04/22	0	0.00	1	55.10	54.50	-1	17,306	-0.01%
2021/04/19	0	0.00	3	54.20	55.00	-3	19,073	-0.02%
2021/04/16	5	54.30	11	54.46	54.50	-6	19,226	-0.03%
2021/04/15	0	0.00	1	53.20	53.30	-1	19,540	-0.01%
2021/04/14	8	51.70	1	52.00	52.10	7	20,165	0.03%
2021/04/13	3	54.10	1	54.60	53.30	2	20,424	0.01%
2021/04/12	1	55.10	0	0.00	55.10	1	20,580	0.00%
2021/04/09	0	0.00	2	55.60	55.60	-2	20,790	-0.01%
2021/04/08	15	56.07	18	56.46	56.30	-3	20,714	-0.01%
2021/04/06	4	55.50	0	0.00	55.00	4	20,774	0.02%
2021/04/01	1	55.40	0	0.00	55.10	1	20,871	0.00%
2021/03/31	2	55.30	1	55.30	56.20	1	20,914	0.00%
2021/03/23	1	55.30	2	56.25	55.20	-1	24,177	0.00%
2021/03/19	4	54.60	0	0.00	54.90	4	26,379	0.02%
2021/03/18	0	0.00	4	55.33	55.40	-4	26,682	-0.01%
2021/03/17	3	54.90	0	0.00	55.20	3	26,843	0.01%
2021/03/16	2	56.00	0	0.00	56.00	2	26,959	0.01%
2021/03/12	23	57.20	1	58.50	56.80	22	28,315	0.08%
2021/03/11	0	0.00	1	57.20	57.20	-1	28,314	0.00%
2021/03/10	3	56.00	0	0.00	55.80	3	28,369	0.01%
2021/03/09	2	56.40	5	56.90	56.10	-3	28,478	-0.01%
2021/03/08	4	58.80	4	58.75	58.50	0	28,130	0.00%
2021/03/05	0	0.00	7	55.53	57.40	-7	27,418	-0.03%
2021/03/04	5	54.98	0	0.00	55.20	5	27,432	0.02%
2021/03/03	1	55.00	1	56.00	56.00	0	27,244	0.00%
2021/03/02	30	55.83	20	56.69	56.90	10	27,361	0.04%
2021/02/26	10	54.50	0	0.00	54.20	10	27,598	0.04%
2021/02/25	2	55.50	5	55.90	55.90	-3	28,817	-0.01%
2021/02/24	0	0.00	5	56.16	56.20	-5	28,672	-0.02%
2021/02/23	2	54.60	3	54.70	54.60	-1	28,567	0.00%
2021/02/22	1	55.10	0	0.00	55.30	1	29,133	0.00%
2021/02/19	13	55.43	0	0.00	55.20	13	29,472	0.04%
2021/02/18	5	54.56	10	54.90	54.70	-5	29,370	-0.02%
2021/02/17	0	0.00	2	55.45	55.10	-2	29,266	-0.01%
2021/02/04	1	51.40	5	52.48	52.60	-4	29,098	-0.01%
2021/02/03	2	51.60	0	0.00	51.80	2	29,153	0.01%
2021/02/02	0	0.00	6	52.25	52.30	-6	29,241	-0.02%
2021/02/01	2	51.40	0	0.00	51.70	2	29,392	0.01%
2021/01/29	4	52.95	0	0.00	52.10	4	29,399	0.01%
2021/01/28	3	54.13	1	54.70	54.00	2	29,365	0.01%
2021/01/27	0	0.00	5	54.30	54.30	-5	29,304	-0.02%
2021/01/26	5	52.72	2	52.80	52.60	3	29,082	0.01%
2021/01/25	3	51.83	13	52.28	52.10	-10	29,081	-0.03%
2021/01/21	1	52.00	0	0.00	51.90	1	29,111	0.00%
2021/01/20	8	53.44	0	0.00	51.80	8	29,221	0.03%
2021/01/19	2	54.85	0	0.00	54.90	2	29,169	0.01%
2021/01/18	21	57.63	3	58.50	56.00	18	29,279	0.06%
2021/01/15	3	57.93	10	57.88	57.20	-7	28,862	-0.02%
2021/01/14	0	0.00	4	58.45	58.60	-4	28,001	-0.01%
2021/01/13	0	0.00	9	53.17	55.80	-9	27,286	-0.03%
2021/01/12	4	51.28	8	51.95	51.90	-4	27,793	-0.01%
2021/01/11	10	51.38	2	51.30	51.30	8	29,346	0.03%
2021/01/08	6	54.40	0	0.00	52.80	6	29,446	0.02%
2021/01/07	0	0.00	10	55.00	54.80	-10	29,322	-0.03%
2021/01/06	7	53.79	9	53.27	54.40	-2	28,939	-0.01%
2021/01/04	0	0.00	19	50.65	51.90	-19	28,438	-0.07%
2020/12/29	1	50.10	0	0.00	50.30	1	28,854	0.00%
2020/12/28	2	50.70	3	50.20	50.60	-1	28,837	0.00%
2020/12/25	10	52.30	0	0.00	50.90	10	28,916	0.03%
2020/12/23	19	51.84	2	52.10	51.70	17	29,190	0.06%
2020/12/22	7	54.47	5	56.24	51.50	2	29,768	0.01%
2020/12/21	11	57.44	15	57.66	56.70	-4	29,556	-0.01%
2020/12/18	1	56.20	0	0.00	56.20	1	29,020	0.00%
2020/12/17	6	56.02	9	56.19	55.30	-3	28,672	-0.01%
2020/12/16	4	53.20	24	53.63	56.30	-20	27,633	-0.07%
2020/12/15	19	52.41	20	53.21	51.70	-1	26,277	0.00%
2020/12/14	0	0.00	5	51.80	52.30	-5	25,856	-0.02%
2020/12/11	0	0.00	1	51.20	51.30	-1	25,771	0.00%
2020/12/10	6	51.97	3	50.30	50.30	3	25,930	0.01%
2020/12/09	15	52.55	17	53.27	52.00	-2	25,920	-0.01%
2020/12/08	8	51.86	27	52.34	52.20	-19	25,644	-0.07%
2020/12/07	6	50.63	2	50.50	50.10	4	25,214	0.02%
2020/12/04	4	50.28	1	50.20	49.50	3	25,529	0.01%
2020/12/03	1	50.50	0	0.00	50.80	1	25,769	0.00%
2020/12/02	7	50.57	0	0.00	49.75	7	26,120	0.03%
2020/12/01	22	50.50	4	50.60	50.50	18	26,385	0.07%
2020/11/30	4	52.20	0	0.00	51.60	4	26,717	0.01%
2020/11/27	12	51.54	10	51.50	51.80	2	27,004	0.01%
2020/11/26	0	0.00	12	49.20	50.50	-12	27,466	-0.04%
2020/11/25	12	51.93	25	52.60	50.20	-13	27,248	-0.05%
2020/11/24	5	51.40	19	51.16	51.30	-14	27,467	-0.05%
2020/11/23	0	0.00	1	48.50	48.50	-1	27,037	0.00%
2020/11/20	4	48.15	0	0.00	47.95	4	27,737	0.01%
2020/11/19	17	48.08	17	48.12	47.60	0	28,676	0.00%
2020/11/18	16	47.11	6	46.68	47.45	10	30,627	0.03%
2020/11/17	0	0.00	5	45.85	45.45	-5	31,153	-0.02%
2020/11/12	5	44.35	0	0.00	44.45	5	35,252	0.01%
2020/11/11	0	0.00	2	43.70	43.65	-2	36,177	-0.01%
2020/11/10	0	0.00	1	45.20	44.00	-1	38,066	0.00%
2020/11/09	2	44.25	2	44.70	44.90	0	41,214	0.00%
2020/11/06	1	44.50	2	45.15	44.30	-1	42,827	0.00%
2020/11/05	2	44.50	0	0.00	44.40	2	43,410	0.00%
2020/11/04	1	44.80	2	45.20	45.15	-1	44,703	0.00%
2020/11/03	0	0.00	12	44.37	44.85	-12	45,064	-0.03%
2020/11/02	1	43.05	0	0.00	43.20	1	45,504	0.00%
2020/10/29	2	43.85	2	44.50	44.95	0	46,758	0.00%
2020/10/28	9	45.14	1	44.90	44.55	8	46,990	0.02%
2020/10/27	6	45.48	5	46.10	45.80	1	47,118	0.00%
2020/10/26	9	46.43	4	46.96	46.10	5	47,493	0.01%
2020/10/23	4	47.59	4	47.95	47.60	0	48,034	0.00%
2020/10/22	3	48.08	2	48.55	48.05	1	48,619	0.00%
2020/10/21	10	50.08	0	0.00	48.95	10	49,101	0.02%
2020/10/20	2	50.25	0	0.00	51.20	2	49,549	0.00%
2020/10/16	0	0.00	4	47.09	46.35	-4	48,913	-0.01%
2020/10/15	3	46.60	0	0.00	45.95	3	49,896	0.01%
2020/10/14	1	45.75	15	47.21	47.35	-14	51,513	-0.03%
2020/10/13	2	45.05	0	0.00	45.40	2	53,410	0.00%
2020/10/12	2	45.95	0	0.00	45.40	2	54,813	0.00%
2020/10/08	10	46.37	2	46.50	46.20	8	56,601	0.01%
2020/10/07	5	46.31	3	46.28	45.85	2	57,105	0.00%
2020/10/06	0	0.00	2.2	46.55	46.55	-2.2	58,423	0.00%
2020/09/30	5	44.09	5	44.45	44.60	0	59,080	0.00%
2020/09/29	0	0.00	2	45.40	45.35	-2	59,132	0.00%
2020/09/28	0	0.00	1	43.85	44.50	-1	59,409	0.00%
2020/09/25	2	43.25	1	42.90	43.95	1	60,014	0.00%
2020/09/24	2	46.98	8	47.13	47.00	-6	60,188	-0.01%
2020/09/22	0	0.00	1	47.20	47.30	-1	60,325	0.00%
2020/09/18	0	0.00	3	49.33	49.40	-3	61,286	0.00%
2020/09/17	2	48.70	0	0.00	48.50	2	61,454	0.00%
2020/09/16	2	50.10	1	49.25	49.25	1	61,484	0.00%
2020/09/15	1	50.30	3	50.07	49.15	-2	61,668	0.00%
2020/09/14	0	0.00	1	50.00	49.60	-1	61,621	0.00%
2020/09/11	3	49.07	0	0.00	48.85	3	62,002	0.00%
2020/09/10	4	49.91	0	0.00	49.70	4	63,001	0.01%
2020/09/09	6	50.90	9	51.14	50.70	-3	63,631	0.00%
2020/09/08	10	52.20	13	50.98	50.60	-3	63,687	0.00%
2020/09/07	21	53.65	8	51.80	51.80	13	63,840	0.02%
2020/09/04	0	0.00	12	54.40	54.80	-12	63,910	-0.02%
2020/09/03	13	54.98	2	55.10	53.90	11	64,048	0.02%
2020/09/02	20	53.60	11	54.00	53.80	9	64,353	0.01%
2020/09/01	4	52.58	7	53.33	53.10	-3	64,129	0.00%
2020/08/31	5	52.06	1	52.30	51.40	4	63,696	0.01%
2020/08/28	7	53.13	5	51.80	51.80	2	63,696	0.00%
2020/08/27	21	54.17	15	54.55	55.10	6	63,450	0.01%
2020/08/26	2	54.20	0	0.00	53.90	2	63,286	0.00%
2020/08/25	6	54.75	8	54.40	54.00	-2	62,944	0.00%
2020/08/24	15	58.59	5	55.20	55.20	10	62,792	0.02%
2020/08/21	3	55.30	13	57.07	57.40	-10	61,011	-0.02%
2020/08/20	13	52.31	24	56.18	52.20	-11	62,227	-0.02%
2020/08/19	4	56.63	2	56.60	56.60	2	61,656	0.00%
2020/08/18	18	54.22	15	54.82	56.20	3	61,108	0.00%
2020/08/17	11	54.28	5	53.20	53.10	6	60,793	0.01%
2020/08/14	4	52.10	4	51.90	53.10	0	60,487	0.00%
2020/08/13	30	51.19	8	50.28	52.20	22	58,936	0.04%
2020/08/12	0	0.00	6	47.53	48.20	-6	56,215	-0.01%
2020/08/11	2	44.10	3	44.23	43.85	-1	55,202	0.00%
2020/08/10	2	45.00	15	43.72	43.60	-13	55,347	-0.02%
2020/08/07	6	42.39	0	0.00	42.10	6	54,708	0.01%
2020/08/03	1	41.00	0	0.00	41.20	1	55,548	0.00%
2020/07/30	10	41.20	0	0.00	40.80	10	56,159	0.02%
2020/07/29	0	0.00	1	40.65	40.55	-1	56,588	0.00%
2020/07/28	1	42.20	1	42.60	42.50	0	56,594	0.00%
2020/07/27	5	43.20	1	42.70	42.15	4	56,788	0.01%
2020/07/24	16	42.33	410	41.56	41.55	-394	56,984	-0.69%	大賣/鉅額交易
2020/07/23	6	43.30	15	43.28	43.75	-9	57,673	-0.02%
2020/07/22	15	42.00	1	43.00	42.30	14	58,198	0.02%
2020/07/21	5	41.80	5	41.95	41.80	0	57,408	0.00%
2020/07/20	420	40.21	25	40.22	41.90	395	57,098	0.69%	大買/鉅額交易
2020/07/17	10	38.10	25	38.91	38.10	-15	56,222	-0.03%
2020/07/16	7	37.88	0	0.00	38.80	7	54,977	0.01%
2020/07/15	13	38.00	24	37.18	36.55	-11	54,307	-0.02%
2020/07/14	7	36.17	15	35.87	35.65	-8	54,106	-0.01%
2020/07/13	0	0.00	2	36.25	36.50	-2	54,451	0.00%
2020/07/10	20	32.60	25	33.22	33.90	-5	54,216	-0.01%
2020/07/09	3	33.87	0	0.00	33.65	3	54,678	0.01%
2020/07/07	9	34.31	0	0.00	33.70	9	55,943	0.02%
2020/07/06	10	35.20	18	35.33	35.15	-8	56,323	-0.01%
2020/07/03	33	34.32	14	34.02	34.50	19	56,313	0.03%
2020/07/02	11	33.22	0	0.00	33.20	11	55,775	0.02%
2020/07/01	1	33.80	1	33.85	33.40	0	56,138	0.00%
2020/06/30	2	33.98	25	33.56	33.60	-23	57,055	-0.04%
2020/06/24	11	31.59	10	31.99	32.00	1	59,076	0.00%
2020/06/23	3	31.63	0	0.00	31.65	3	60,318	0.00%
2020/06/22	4	32.20	0	0.00	32.05	4	60,822	0.01%
2020/06/19	0	0.00	10	33.22	33.30	-10	61,315	-0.02%
2020/06/18	11	32.93	10	33.15	33.15	1	61,646	0.00%
2020/06/17	21	33.82	11	34.41	33.20	10	61,513	0.02%
2020/06/15	1	32.00	0	0.00	31.15	1	61,691	0.00%
2020/06/12	1	32.80	0	0.00	32.45	1	63,144	0.00%
2020/06/10	6	33.23	5	33.45	33.10	1	65,914	0.00%
2020/06/09	22	34.37	10	34.65	33.90	12	67,752	0.02%
2020/06/08	5	34.90	3	34.40	33.95	2	68,454	0.00%
2020/06/05	1	35.40	0	0.00	35.00	1	70,044	0.00%
2020/06/04	1	35.35	1	35.80	35.00	0	71,378	0.00%
2020/06/03	1	34.75	0	0.00	35.25	1	72,543	0.00%
2020/06/01	0	0.00	1	37.60	37.80	-1	73,512	0.00%
2020/05/29	2	37.48	20	37.25	37.25	-18	74,101	-0.02%
2020/05/28	20	37.26	0	0.00	37.00	20	74,253	0.03%
2020/05/27	1	38.15	6	37.94	36.90	-5	73,667	-0.01%
2020/05/26	4	34.93	9	36.14	36.45	-5	71,644	-0.01%
2020/05/21	0	0.00	11	33.40	33.65	-11	69,183	-0.02%
2020/05/20	4	33.70	0	0.00	32.70	4	68,662	0.01%
2020/05/19	0	0.00	1	33.30	33.50	-1	68,360	0.00%
2020/05/18	11	32.97	1	33.25	32.30	10	67,883	0.01%
2020/05/15	0	0.00	1	33.40	34.10	-1	67,270	0.00%
2020/05/14	1	32.60	0	0.00	32.55	1	66,571	0.00%
2020/05/13	5	33.82	4	33.75	33.60	1	66,131	0.00%
2020/05/08	2	33.55	2	33.25	33.20	0	64,286	0.00%
2020/05/07	7	32.72	6	32.45	33.50	1	64,040	0.00%
2020/05/06	3	31.90	37	33.07	32.15	-34	63,725	-0.05%
2020/05/05	0	0.00	1	34.10	33.00	-1	63,131	0.00%
2020/05/04	3	33.25	0	0.00	34.05	3	62,617	0.00%
2020/04/29	0	0.00	9	31.73	32.10	-9	61,518	-0.01%
2020/04/28	35	32.19	11	32.12	31.25	24	60,935	0.04%
2020/04/27	2	29.50	4	30.21	31.50	-2	59,408	0.00%
2020/04/24	2	28.40	2	28.45	28.65	0	58,034	0.00%
2020/04/23	25	28.27	7	28.16	28.50	18	57,913	0.03%
2020/04/22	0	0.00	15	27.95	28.35	-15	57,177	-0.03%
2020/04/21	15	27.03	0	0.00	27.05	15	56,362	0.03%
2020/04/20	3	27.55	3	28.10	27.70	0	55,798	0.00%
2020/04/17	6	29.70	6	28.28	27.80	0	55,711	0.00%
2020/04/16	0	0.00	7	28.00	28.60	-7	54,579	-0.01%
2020/04/15	10	28.26	7	27.35	27.80	3	54,265	0.01%
2020/04/14	6	27.79	6	28.52	28.75	0	53,103	0.00%
2020/04/13	0	0.00	2	26.65	26.80	-2	52,502	0.00%
2020/04/10	2	26.23	0	0.00	26.40	2	52,164	0.00%
2020/04/09	0	0.00	1	25.80	25.35	-1	51,436	0.00%
2020/04/08	12	26.78	2	27.00	26.50	10	50,729	0.02%
2020/04/07	2	28.70	0	0.00	28.35	2	49,950	0.00%
2020/03/27	0	0.00	1	22.35	23.10	-1	45,112	0.00%
2020/03/26	0	0.00	1	20.80	21.00	-1	43,532	0.00%
2020/03/25	11	19.85	12	19.84	20.20	-1	42,629	0.00%
2020/03/24	0	0.00	2	18.73	18.85	-2	41,664	0.00%
2020/03/23	2	16.40	3	17.30	17.75	-1	41,110	0.00%
2020/03/20	0	0.00	1	18.40	18.00	-1	40,715	0.00%
2020/03/19	6	18.54	6	18.74	17.20	0	39,451	0.00%
2020/03/18	6	19.53	2	20.60	19.10	4	38,401	0.01%
2020/03/17	2	20.05	2	21.00	20.05	0	36,538	0.00%
2020/03/16	2	20.43	0	0.00	19.80	2	34,930	0.01%
2020/03/13	1	20.65	0	0.00	21.85	1	33,077	0.00%
2020/03/11	0	0.00	7	22.30	22.10	-7	29,944	-0.02%
2020/03/10	0	0.00	2	20.23	20.50	-2	27,942	-0.01%
2020/03/09	8	19.93	5	18.75	18.65	3	26,321	0.01%
2020/03/06	0	0.00	2.3	19.49	20.10	-2.3	24,818	-0.01%
2020/03/05	5	18.00	9	18.46	18.50	-4	23,647	-0.02%
2020/03/04	5	16.98	4	17.64	17.75	1	22,811	0.00%
2020/03/03	0	0.00	3	16.73	17.05	-3	21,797	-0.01%
2020/02/26	2	15.45	0	0.00	15.45	2	21,767	0.01%
2020/02/24	5	15.74	0	0.00	15.65	5	23,338	0.02%
2020/02/13	0	0.00	2	15.50	15.25	-2	24,131	-0.01%
2020/02/07	2	14.30	0	0.00	14.30	2	23,024	0.01%
2020/02/05	2	14.40	0	0.00	14.40	2	22,607	0.01%
2020/02/04	0	0.00	1	15.10	15.00	-1	22,350	0.00%
2020/02/03	2	13.90	0	0.00	14.35	2	23,078	0.01%
2020/01/31	2	15.00	0	0.00	15.30	2	22,970	0.01%
2020/01/15	2	18.10	0	0.00	18.10	2	22,242	0.01%
2020/01/13	12	18.30	12	18.42	17.85	0	21,854	0.00%
2019/12/27	0	0.00	1	16.70	16.75	-1	17,507	-0.01%
2019/12/02	0	0.00	2	15.40	15.50	-2	19,620	-0.01%
2019/11/28	1	15.60	0	0.00	15.60	1	20,209	0.00%
2019/11/27	0	0.00	1	16.05	16.10	-1	20,992	0.00%
2019/11/22	0	0.00	2	17.10	16.15	-2	19,834	-0.01%
2019/11/21	3	16.20	6	16.08	16.55	-3	18,704	-0.02%
2019/11/19	2	15.80	11	15.64	15.40	-9	17,547	-0.05%
2019/11/18	10	15.15	0	0.00	15.15	10	16,976	0.06%
2019/11/15	0	0.00	2	14.98	14.90	-2	16,709	-0.01%
2019/11/11	2	13.60	0	0.00	13.60	2	16,621	0.01%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/06	1	14.55	0	0.00	14.45	1	16,521	0.01%
2019/11/04	2	14.70	0	0.00	14.60	2	16,542	0.01%
2019/10/31	1	15.80	0	0.00	15.35	1	16,321	0.01%
2019/10/30	0	0.00	5	15.00	15.00	-5	15,333	-0.03%
2019/10/15	0	0.00	1	14.55	14.70	-1	16,377	-0.01%
2019/10/09	1	13.65	0	0.00	13.60	1	16,563	0.01%
2019/09/26	2	14.35	0	0.00	14.20	2	16,446	0.01%
2019/09/24	5	14.80	0	0.00	14.55	5	16,485	0.03%
2019/09/17	0	0.00	2	14.90	15.00	-2	16,088	-0.01%
2019/09/16	2	15.38	0	0.00	15.10	2	15,838	0.01%
2019/09/04	2	14.90	0	0.00	15.10	2	13,004	0.02%
2019/09/03	0	0.00	3	14.35	14.45	-3	12,321	-0.02%
2019/09/02	3	14.80	0	0.00	14.80	3	11,884	0.03%
2019/08/29	0	0.00	2	13.20	13.45	-2	10,088	-0.02%
2019/08/26	2	12.75	10	12.70	12.75	-8	9,601	-0.08%
2019/08/22	0	0.00	2	13.30	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	1	13.20	13.15	-1	9,142	-0.01%
2019/08/16	0	0.00	7	12.81	12.80	-7	8,950	-0.08%
2019/08/15	10	12.10	2	12.80	12.90	8	8,846	0.09%
2019/08/06	7	11.60	7	11.40	12.30	0	8,854	0.00%
2019/08/02	6	12.55	4	12.70	12.25	2	8,777	0.02%
2019/07/25	0	0.00	1	13.70	13.40	-1	7,599	-0.01%
2019/07/17	0	0.00	1	13.40	13.30	-1	7,012	-0.01%
2019/07/15	0	0.00	3	12.65	12.65	-3	6,514	-0.05%
2019/07/05	0	0.00	10	12.10	12.05	-10	6,889	-0.15%
2019/06/19	0	0.00	2	12.00	11.85	-2	9,136	-0.02%
2019/06/11	0	0.00	2	11.85	11.90	-2	9,632	-0.02%
2019/05/21	3	10.80	3	10.90	11.10	0	10,370	0.00%
2019/05/20	2	11.25	0	0.00	11.10	2	10,623	0.02%
2019/05/17	0	0.00	2	12.20	11.90	-2	10,694	-0.02%
2019/05/14	2	11.00	0	0.00	11.50	2	11,395	0.02%
2019/04/29	12	12.50	0	0.00	12.50	12	11,953	0.10%
2019/04/26	2	13.15	2	13.15	13.15	0	11,857	0.00%
2019/04/24	10	13.25	0	0.00	13.25	10	12,252	0.08%
2019/04/12	0	0.00	5	14.50	13.90	-5	14,618	-0.03%
2019/04/11	2	14.15	0	0.00	14.15	2	14,573	0.01%
2019/04/09	26	15.91	95	14.89	14.80	-69	14,352	-0.48%
2019/04/08	75	15.13	2	14.60	15.30	73	13,921	0.52%
2019/04/03	0	0.00	10	14.00	13.95	-10	13,527	-0.07%
2019/03/28	12	13.10	0	0.00	13.05	12	13,781	0.09%
2019/03/21	0	0.00	10	14.35	14.15	-10	13,846	-0.07%
2019/03/20	2	14.25	2	14.35	14.30	0	13,962	0.00%
2019/02/25	0	0.00	14	14.05	14.10	-14	18,196	-0.08%
2019/02/18	0	0.00	10	14.30	14.10	-10	19,488	-0.05%
2019/02/15	10	14.10	0	0.00	14.10	10	19,524	0.05%
2019/02/14	14	14.15	0	0.00	14.10	14	19,259	0.07%
2019/02/13	10	14.15	2	14.03	13.65	8	18,769	0.04%
2019/01/30	0	0.00	100	13.25	13.25	-100	18,532	-0.54%
2019/01/28	0	0.00	70	13.30	13.25	-70	18,595	-0.38%
2019/01/24	6	13.30	0	0.00	13.25	6	18,874	0.03%
2019/01/22	3	13.20	0	0.00	13.10	3	19,032	0.02%
2019/01/15	30	14.35	39	14.06	13.65	-9	18,118	-0.05%
2019/01/09	1	14.10	1	14.00	14.00	0	17,156	0.00%
2019/01/07	12	13.96	0	0.00	14.40	12	16,250	0.07%
2019/01/04	1	13.10	6	13.20	13.10	-5	15,488	-0.03%
2019/01/03	125	13.40	5	13.40	13.45	120	15,492	0.77%	大買/鉅額交易
2019/01/02	0	0.00	40	13.25	13.15	-40	15,392	-0.26%
2018/12/27	10	13.05	0	0.00	13.05	10	15,497	0.06%
2018/12/25	20	12.85	12	13.40	13.50	8	15,415	0.05%
2018/12/24	30	13.20	0	0.00	13.15	30	15,171	0.20%
2018/12/21	0	0.00	2	12.95	13.20	-2	14,973	-0.01%
2018/12/20	0	0.00	3	12.52	12.60	-3	14,911	-0.02%
2018/12/14	2	12.20	0	0.00	12.60	2	15,534	0.01%
2018/12/13	6	12.55	0	0.00	12.25	6	15,407	0.04%
2018/12/12	2	12.80	0	0.00	12.90	2	15,294	0.01%
2018/12/11	6	13.53	4	12.99	12.90	2	15,285	0.01%
2018/12/10	11	13.83	10	13.90	13.60	1	15,357	0.01%
2018/12/07	0	0.00	10	13.75	13.75	-10	14,342	-0.07%
2018/12/06	130	14.20	132	12.48	12.50	-2	14,332	-0.01%	大買/大賣/
2018/12/05	1	13.40	10	13.05	13.75	-9	14,145	-0.06%
2018/12/04	11	13.17	6	13.35	13.20	5	14,467	0.03%
2018/11/29	0	0.00	1	12.80	12.10	-1	16,645	-0.01%
2018/11/27	2	12.70	2	12.78	12.90	0	16,444	0.00%
2018/11/26	1	12.60	0	0.00	12.55	1	16,484	0.01%
2018/11/20	3	12.95	0	0.00	12.95	3	16,511	0.02%
2018/11/15	3	12.50	0	0.00	12.50	3	16,133	0.02%
2018/09/21	10	12.70	1	12.65	12.45	9	17,549	0.05%
2018/09/12	0	0.00	5	13.00	13.20	-5	15,263	-0.03%
2018/09/11	5	13.70	0	0.00	13.90	5	14,759	0.03%
2018/09/06	4	14.60	4	15.00	14.70	0	12,912	0.00%
2018/09/05	1	15.85	0	0.00	15.10	1	12,083	0.01%
2018/08/29	0	0.00	8	16.25	16.10	-8	10,415	-0.08%
2018/08/27	0	0.00	1	15.10	15.10	-1	10,217	-0.01%
2018/08/24	29	15.30	0	0.00	15.05	29	10,035	0.29%
2018/08/21	1	14.90	0	0.00	15.30	1	9,321	0.01%
2018/08/20	9	14.71	1	14.45	14.20	8	7,900	0.10%
2018/08/15	0	0.00	5	11.83	12.20	-5	4,606	-0.11%
2018/07/09	0	0.00	10	9.40	9.36	-10	2,672	-0.37%
2018/07/06	0	0.00	40	9.17	9.25	-40	2,766	-1.45%
2018/07/05	0	0.00	27	9.39	9.27	-27	2,752	-0.98%
2018/07/03	20	9.58	0	0.00	9.68	20	2,733	0.73%
2018/06/20	0	0.00	20	9.99	10.05	-20	2,655	-0.75%
2018/06/13	10	10.25	0	0.00	10.25	10	2,509	0.40%
2018/06/11	0	0.00	10	10.45	10.40	-10	2,359	-0.42%
2018/06/08	5	10.25	0	0.00	10.10	5	2,261	0.22%
2018/05/15	30	9.24	0	0.00	9.21	30	1,960	1.53%
2018/05/09	19	9.47	0	0.00	9.45	19	2,008	0.95%
2018/05/02	0	0.00	11	9.50	9.40	-11	2,022	-0.54%
2018/04/24	10	9.51	0	0.00	9.48	10	2,111	0.47%
2018/04/17	5	9.80	0	0.00	9.81	5	2,340	0.21%
2018/04/12	14	9.99	0	0.00	10.00	14	2,602	0.54%
2018/04/03	1	9.62	1	9.61	9.70	0	2,664	0.00%