金像電 (2368)-兆豐-天母券商分點個股進出

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
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/25	3.1	192.11	1	195.00	187.00	2.1	9,799	0.02%
2024/04/24	2	196.75	1	199.00	196.50	1	9,812	0.01%
2024/04/23	1	184.00	1	187.00	188.00	0	9,758	0.00%
2024/04/22	2.1	182.55	1	190.00	182.00	1.1	9,666	0.01%
2024/04/19	0.3	197.50	0	0.00	196.00	0.3	9,531	0.00%
2024/04/18	4.1	204.88	2	206.75	205.00	2.1	9,488	0.02%
2024/04/17	3.1	202.48	2	204.00	201.50	1.1	9,472	0.01%
2024/04/16	0.1	204.00	0.2	204.00	201.50	-0.1	9,455	0.00%
2024/04/15	0.3	216.80	0	0.00	212.50	0.3	9,443	0.00%
2024/04/12	2.2	228.59	1	232.50	229.50	1.2	9,313	0.01%
2024/04/11	0.2	229.75	0	0.00	229.50	0.2	9,337	0.00%
2024/04/10	2.2	234.16	1	235.00	230.50	1.2	9,333	0.01%
2024/04/09	4	238.75	0	0.00	237.00	4	9,352	0.04%
2024/04/08	0	0.00	3	241.33	242.50	-3	9,345	-0.03%
2024/04/03	6	237.08	2	240.00	241.00	4	9,259	0.04%
2024/04/02	3.1	236.44	0	0.00	234.00	3.1	9,240	0.03%
2024/04/01	0	0.00	1	246.50	245.00	-1	9,145	-0.01%
2024/03/29	0.3	245.50	0.2	249.50	245.50	0.1	9,152	0.00%
2024/03/28	1.2	247.46	1	245.50	244.50	0.2	9,107	0.00%
2024/03/27	2	252.75	4.5	254.26	251.00	-2.5	9,052	-0.03%
2024/03/26	0.5	243.00	2	242.00	242.00	-1.5	8,927	-0.02%
2024/03/25	2	251.25	0	0.00	247.50	2	8,912	0.02%
2024/03/22	0.1	247.50	8.4	245.33	247.50	-8.3	8,866	-0.09%
2024/03/21	0.1	234.00	1	235.00	233.50	-0.9	8,668	-0.01%
2024/03/20	0	0.00	1	231.50	229.50	-1	8,699	-0.01%
2024/03/19	6.5	234.19	6	231.08	229.50	0.5	8,751	0.01%
2024/03/18	1.1	237.77	0	0.00	238.00	1.1	8,684	0.01%
2024/03/15	10.3	228.36	3	232.17	232.50	7.3	8,689	0.08%
2024/03/14	1.1	221.05	0.4	222.00	220.50	0.7	8,659	0.01%
2024/03/13	1	230.00	0.1	232.00	229.00	1	8,739	0.01%
2024/03/12	2.1	242.09	0	0.00	242.50	2.1	8,651	0.02%
2024/03/07	0.3	253.00	1	276.00	252.50	-0.7	8,595	-0.01%
2024/03/06	2	270.50	4	272.50	274.50	-2	8,335	-0.02%
2024/03/05	0	0.00	4	266.00	265.50	-4	8,341	-0.05%
2024/03/04	1	260.50	1	266.00	259.00	0	8,359	0.00%
2024/03/01	0	0.00	2	263.75	261.50	-2	8,322	-0.02%
2024/02/29	0	0.00	1	257.00	257.00	-1	8,274	-0.01%
2024/02/27	1	248.00	0	0.00	252.50	1	8,255	0.01%
2024/02/26	1	261.00	0	0.00	261.50	1	8,170	0.01%
2024/02/23	1.5	263.00	1	264.50	262.00	0.5	8,128	0.01%
2024/02/22	4	260.13	0	0.00	255.50	4	8,003	0.05%
2024/02/21	3	259.33	2	260.75	259.50	1	7,836	0.01%
2024/02/19	7	270.21	2.1	280.86	265.00	4.9	7,781	0.06%
2024/02/16	6	267.83	6	273.75	275.00	0	7,674	0.00%
2024/02/15	0	0.00	2	269.00	273.00	-2	7,656	-0.03%
2024/02/05	4.1	247.78	4	250.88	248.50	0.1	7,528	0.00%
2024/02/02	0	0.00	0.1	237.25	241.00	-0.1	7,755	0.00%
2024/01/31	0.1	231.35	0	0.00	229.00	0.1	7,741	0.00%
2024/01/30	6	233.92	8	234.13	234.00	-2	7,738	-0.03%
2024/01/29	0	0.00	1	220.00	224.50	-1	7,520	-0.01%
2024/01/26	2	216.50	0	0.00	216.50	2	7,612	0.03%
2024/01/25	11	223.14	5.1	225.36	222.50	5.9	7,651	0.08%
2024/01/24	0	0.00	5.1	221.01	216.50	-5.1	7,583	-0.07%
2024/01/23	1	223.00	1	222.00	221.50	0	7,645	0.00%
2024/01/22	0	0.00	1.2	221.35	222.00	-1.2	7,580	-0.02%
2024/01/19	1	202.50	0	0.00	204.00	1	7,423	0.01%
2024/01/18	2	207.00	0	0.00	200.50	2	7,433	0.03%
2024/01/17	0	213.25	0	0.00	210.50	0	7,369	0.00%
2024/01/16	5.3	215.06	7	216.71	214.50	-1.7	7,386	-0.02%
2024/01/15	1	217.00	4	213.00	216.00	-3	7,379	-0.04%
2024/01/12	0	0.00	3	208.00	208.00	-3	7,425	-0.04%
2024/01/10	5	200.50	0	0.00	200.00	5	7,509	0.07%
2024/01/09	0	0.00	5	197.50	195.50	-5	7,541	-0.07%
2024/01/05	2	207.00	0	0.00	205.50	2	7,562	0.03%
2024/01/03	2	218.00	2	217.50	218.50	0	7,637	0.00%
2024/01/02	10	216.00	0	0.00	218.00	10	7,643	0.13%
2023/12/29	15	217.50	20	217.25	218.00	-5	7,716	-0.06%
2023/12/28	5	215.00	0	0.00	214.50	5	7,853	0.06%
2023/12/26	0	0.00	10	211.51	215.50	-10	8,392	-0.12%
2023/12/20	1	212.50	0	0.00	213.50	1	9,114	0.01%
2023/12/19	0	0.00	2	211.50	213.50	-2	9,164	-0.02%
2023/12/14	0	0.00	1	224.00	220.00	-1	9,289	-0.01%
2023/12/13	4	224.25	1	223.50	223.50	3	9,307	0.03%
2023/12/11	0.1	223.42	1	226.50	220.50	-0.9	9,350	-0.01%
2023/12/08	1	242.50	1	238.00	238.00	0	9,317	0.00%
2023/12/07	1	229.90	1	226.50	224.50	0	9,137	0.00%
2023/12/06	1	221.50	0	0.00	223.50	1	9,168	0.01%
2023/12/04	0	0.00	1	232.00	224.00	-1	9,137	-0.01%
2023/12/01	1	230.50	1	227.50	229.50	0	9,393	0.00%
2023/11/30	2	230.00	4	228.00	228.00	-2	9,479	-0.02%
2023/11/29	3	225.17	1	225.00	225.00	2	9,460	0.02%
2023/11/28	1	220.00	1	217.00	217.50	0	9,624	0.00%
2023/11/20	1	223.50	1	224.00	223.50	0	10,564	0.00%
2023/11/17	41	221.05	40	220.50	221.50	1	10,825	0.01%
2023/11/16	0	0.00	1	222.50	220.50	-1	10,939	-0.01%
2023/11/15	10	231.00	0	0.00	229.00	10	10,990	0.09%
2023/11/14	11	231.77	12	230.42	232.00	-1	11,656	-0.01%
2023/11/13	10	218.50	1	222.00	217.00	9	12,092	0.07%
2023/11/10	21	220.14	20	222.85	220.50	1	12,229	0.01%
2023/11/09	5	214.00	5.2	207.96	215.00	-0.2	12,137	0.00%
2023/11/08	10	208.00	10	200.60	209.00	0	12,248	0.00%
2023/11/07	5	200.90	5.3	198.80	200.00	-0.3	12,491	0.00%
2023/11/03	1.1	188.77	21	188.64	189.00	-19.9	12,868	-0.15%
2023/11/02	38.4	183.51	19	182.37	184.00	19.4	12,928	0.15%
2023/11/01	25	177.34	0	0.00	177.00	25	13,071	0.19%
2023/10/31	2	186.00	3	181.50	176.00	-1	13,190	-0.01%
2023/10/30	2	186.75	1	188.00	185.50	1	13,269	0.01%
2023/10/27	2	188.25	2	187.00	186.50	0	13,444	0.00%
2023/10/24	3	195.17	3	196.33	201.50	0	13,863	0.00%
2023/10/20	6	193.75	1	193.50	192.50	5	14,232	0.04%
2023/10/19	4	197.63	4	197.00	197.50	0	14,457	0.00%
2023/10/18	6	199.58	7	202.00	198.50	-1	14,624	-0.01%
2023/10/17	0	0.00	5	212.90	207.50	-5	14,675	-0.03%
2023/10/16	0	0.00	5	211.00	215.00	-5	14,732	-0.03%
2023/10/13	0	0.00	38	220.57	223.00	-38	14,818	-0.26%
2023/10/06	7	224.86	9	220.39	221.00	-2	15,293	-0.01%
2023/10/05	3.2	222.59	2	223.00	222.50	1.2	15,490	0.01%
2023/10/04	1.2	217.58	2	219.25	221.00	-0.8	15,730	-0.01%
2023/10/03	1.2	223.08	6	218.33	219.00	-4.8	15,759	-0.03%
2023/10/02	7	228.50	2	226.00	215.50	5	15,638	0.03%
2023/09/28	8	217.38	7.3	216.71	219.50	0.7	15,485	0.00%
2023/09/27	8	208.44	11.1	209.55	211.50	-3.1	15,348	-0.02%
2023/09/26	3.1	207.66	0	0.00	204.00	3.1	15,546	0.02%
2023/09/25	12	210.63	13.2	214.20	211.00	-1.2	15,739	-0.01%
2023/09/22	5.3	197.90	5	196.80	201.00	0.3	15,794	0.00%
2023/09/21	3	193.33	2	190.75	195.00	1	15,813	0.01%
2023/09/20	1	193.50	1	194.50	193.50	0	15,888	0.00%
2023/09/19	1	192.50	1	190.00	190.00	0	15,919	0.00%
2023/09/18	1	190.05	1	193.50	193.00	0	15,947	0.00%
2023/09/15	2.1	204.22	2	202.75	203.50	0.1	15,915	0.00%
2023/09/14	1	197.00	1	198.50	199.50	0	16,237	0.00%
2023/09/13	0	0.00	1.1	193.86	194.00	-1.1	16,324	-0.01%
2023/09/12	1.4	201.36	0	0.00	200.00	1.4	16,419	0.01%
2023/09/08	1	207.50	1	210.00	208.50	0	16,660	0.00%
2023/09/07	0.1	211.00	1	209.50	209.50	-0.9	16,783	-0.01%
2023/09/06	3	217.83	5	216.10	216.50	-2	16,895	-0.01%
2023/09/05	2	209.75	1	208.50	208.00	1	16,863	0.01%
2023/09/04	1	204.00	0	0.00	206.00	1	16,963	0.01%
2023/09/01	3	205.83	3	206.67	201.00	0	17,167	0.00%
2023/08/31	3	213.50	2	213.25	215.50	1	17,119	0.01%
2023/08/30	2.1	207.33	2	209.50	208.50	0.1	17,335	0.00%
2023/08/29	1	202.50	0	0.00	201.00	1	17,494	0.01%
2023/08/28	1	204.00	3	202.83	202.00	-2	17,497	-0.01%
2023/08/25	3	208.98	2	206.00	207.00	1	17,578	0.01%
2023/08/24	0	0.00	3	216.83	216.50	-3	17,675	-0.02%
2023/08/23	5	206.90	7	207.79	209.00	-2	17,478	-0.01%
2023/08/22	2	203.25	0	0.00	201.50	2	17,694	0.01%
2023/08/18	3	207.83	2	205.75	203.50	1	18,218	0.01%
2023/08/17	5	197.20	40	187.63	206.50	-35	17,771	-0.20%
2023/08/16	30	179.88	3	185.50	188.00	27	17,637	0.15%
2023/08/15	25	180.50	6	180.09	180.00	19	18,217	0.10%
2023/08/14	2	178.50	1	174.00	173.50	1	18,299	0.01%
2023/08/11	2	173.75	7	174.86	178.50	-5	18,279	-0.03%
2023/08/10	6	166.42	166	173.55	166.50	-160	18,003	-0.89%	大賣/鉅額交易
2023/08/09	3	176.83	11	177.64	179.00	-8	17,778	-0.04%
2023/08/08	3	169.33	6	172.00	172.00	-3	17,596	-0.02%
2023/08/07	161	170.12	6	166.75	168.00	155	17,423	0.89%	大買/鉅額交易
2023/08/04	3	157.00	1	157.50	158.50	2	17,245	0.01%
2023/08/02	6	159.58	11	160.36	157.50	-5	17,111	-0.03%
2023/08/01	14.4	166.39	0	0.00	165.00	14.4	16,979	0.08%
2023/07/31	8.5	169.41	12.1	176.76	169.50	-3.6	16,856	-0.02%
2023/07/28	17	177.79	12	176.42	178.50	5	16,700	0.03%
2023/07/27	15	180.17	7	176.57	176.00	8	16,663	0.05%
2023/07/26	1	177.50	16	174.56	174.50	-15	16,436	-0.09%
2023/07/25	3.1	181.88	2	190.50	177.00	1.1	16,360	0.01%
2023/07/24	21	186.64	17	186.15	188.50	4	16,090	0.02%
2023/07/21	7	179.79	6.1	179.74	181.00	1	15,856	0.01%
2023/07/20	3	169.33	4	174.63	175.50	-1	15,743	-0.01%
2023/07/19	7	171.21	11	173.82	171.50	-4	15,678	-0.03%
2023/07/18	1	176.50	4.1	176.79	178.00	-3.1	15,619	-0.02%
2023/07/17	2.5	179.00	0	0.00	176.50	2.5	15,444	0.02%
2023/07/14	9	181.56	6.2	180.02	182.00	2.8	15,399	0.02%
2023/07/13	6.3	183.44	1	182.00	180.00	5.3	15,223	0.03%
2023/07/12	2	169.25	3	169.00	170.00	-1	15,013	-0.01%
2023/07/11	4	162.13	8	161.88	163.50	-4	14,816	-0.03%
2023/07/10	4	154.25	4	152.88	155.00	0	14,581	0.00%
2023/07/07	0	0.00	10	149.50	148.50	-10	14,598	-0.07%
2023/07/06	1	151.00	3	150.50	149.00	-2	14,706	-0.01%
2023/07/05	2	155.00	1	153.50	154.50	1	14,620	0.01%
2023/07/04	0.1	152.00	1	159.00	155.50	-0.9	14,613	-0.01%
2023/07/03	3	154.01	3	154.17	153.00	0	14,426	0.00%
2023/06/30	8	144.19	7	146.64	146.00	1	14,134	0.01%
2023/06/28	1	141.00	1	139.00	138.00	0	13,872	0.00%
2023/06/26	10	139.75	0	0.00	138.50	10	13,986	0.07%
2023/06/21	5	144.00	0	0.00	142.00	5	13,981	0.04%
2023/06/20	10	147.00	19	140.63	142.00	-9	14,126	-0.06%
2023/06/19	6	138.83	7	139.86	140.00	-1	14,288	-0.01%
2023/06/16	9	141.61	12	140.96	139.50	-3	14,268	-0.02%
2023/06/15	17	137.94	9	138.17	138.00	8	14,089	0.06%
2023/06/14	4	135.00	0	0.00	134.50	4	13,778	0.03%
2023/06/13	1	136.50	0.2	135.50	136.00	0.8	13,742	0.01%
2023/06/12	0	0.00	10	135.40	135.00	-10	13,569	-0.07%
2023/06/09	1	138.50	2	139.25	139.00	-1	13,416	-0.01%
2023/06/08	5	133.00	5	133.50	133.00	0	13,188	0.00%
2023/06/07	2	134.25	1	137.00	134.50	1	13,041	0.01%
2023/06/06	20	129.50	20	130.75	130.00	0	13,003	0.00%
2023/06/05	3	133.17	2.3	132.96	133.00	0.7	12,873	0.01%
2023/06/02	0.3	125.50	2.1	127.43	128.00	-1.8	12,646	-0.01%
2023/05/31	0.1	122.50	1	123.50	122.00	-0.9	12,268	-0.01%
2023/05/30	6	124.58	4	124.13	125.00	2	12,147	0.02%
2023/05/29	2	120.50	0	0.00	121.50	2	12,068	0.02%
2023/05/26	1	126.00	50	124.50	121.50	-49	12,263	-0.40%
2023/05/25	53	116.53	8.1	121.19	122.50	44.9	11,877	0.38%
2023/05/24	1	108.50	9	109.94	111.50	-8	11,324	-0.07%
2023/05/23	0.1	111.00	1	110.00	110.50	-0.9	11,271	-0.01%
2023/05/22	14.1	116.06	5	114.20	113.50	9.1	11,155	0.08%
2023/05/19	20.1	109.65	15.3	110.77	113.50	4.8	10,654	0.05%
2023/05/18	1.3	100.77	2	102.25	103.50	-0.7	9,916	-0.01%
2023/05/17	1	94.90	0	0.00	97.90	1	9,528	0.01%
2023/05/16	2	95.50	2	95.30	95.10	0	9,364	0.00%
2023/05/15	4	95.43	4	96.55	96.70	0	9,348	0.00%
2023/05/12	12	94.38	12	94.83	95.50	0	9,433	0.00%
2023/05/09	7	96.80	0	0.00	97.30	7	9,660	0.07%
2023/05/04	0	0.00	2	96.35	96.70	-2	10,067	-0.02%
2023/04/25	30.1	95.92	30	98.73	96.40	0.1	10,097	0.00%
2023/04/24	2	101.25	3	100.83	101.50	-1	10,049	-0.01%
2023/04/21	2	98.75	21	98.21	98.20	-19	10,022	-0.19%
2023/04/20	1	101.00	10	99.35	100.00	-9	10,003	-0.09%
2023/04/18	2	101.50	0	0.00	101.50	2	10,103	0.02%
2023/04/17	30	104.00	0	0.00	102.50	30	10,135	0.30%
2023/04/13	0.1	100.00	0	0.00	99.30	0.1	10,044	0.00%
2023/04/12	3	102.50	5	103.00	102.50	-2	9,937	-0.02%
2023/04/11	6	101.00	1.3	102.54	103.00	4.7	9,756	0.05%
2023/04/10	0.3	98.47	1	95.60	98.80	-0.7	9,568	-0.01%
2023/03/28	21	97.92	21.3	98.02	97.70	-0.3	9,014	0.00%
2023/03/27	1	93.90	0	0.00	98.00	1	8,784	0.01%
2023/03/23	10	92.92	10	94.58	93.20	0	8,620	0.00%
2023/03/22	10	95.77	7.2	95.86	95.40	2.8	8,401	0.03%
2023/03/21	0.2	91.85	0	0.00	92.50	0.2	7,819	0.00%
2023/03/20	1	90.10	10	89.00	90.20	-9	7,651	-0.12%
2023/03/16	0	0.00	5	88.20	86.80	-5	7,566	-0.07%
2023/03/13	0	0.00	0.1	87.00	89.30	-0.1	7,659	0.00%
2023/03/09	1	90.60	4	89.70	89.40	-3	7,705	-0.04%
2023/03/08	6	92.60	4	92.15	92.50	2	7,507	0.03%
2023/03/07	1	92.70	7.2	92.31	93.00	-6.2	7,641	-0.08%
2023/03/03	5	91.30	0	0.00	90.40	5	7,685	0.07%
2023/03/01	0.2	91.60	114	92.43	90.80	-113.9	7,713	-1.48%	大賣/鉅額交易
2023/02/24	114	90.94	1	91.90	92.10	113	7,631	1.48%	大買/鉅額交易
2023/02/23	0	0.00	1	88.50	89.00	-1	7,430	-0.01%
2023/02/22	1	87.00	0	0.00	87.10	1	7,565	0.01%
2023/02/20	2	88.90	2	89.20	88.50	0	7,537	0.00%
2023/02/14	5	86.78	0	0.00	86.50	5	8,028	0.06%
2023/02/13	1	85.80	1	85.40	86.50	0	8,196	0.00%
2023/02/10	0.1	85.60	0	0.00	85.10	0.1	8,434	0.00%
2023/02/09	1.1	86.83	0	0.00	86.90	1.1	8,363	0.01%
2023/02/08	3	87.60	0	0.00	87.80	3	8,250	0.04%
2023/02/07	2.1	87.88	0	0.00	88.00	2.1	8,254	0.03%
2023/02/03	1	93.60	0	0.00	93.40	1	8,194	0.01%
2023/02/02	2	92.00	0	0.00	93.50	2	8,215	0.02%
2023/02/01	3.1	88.71	4	89.03	89.10	-1	8,135	-0.01%
2023/01/30	1	88.30	0	0.00	88.00	1	8,258	0.01%
2023/01/10	4	91.48	4	92.30	91.80	0	8,935	0.00%
2023/01/09	1	90.00	0	0.00	91.00	1	9,201	0.01%
2022/12/28	0	86.00	0	0.00	85.80	0	10,960	0.00%
2022/12/23	0	0.00	0.5	87.40	88.40	-0.5	11,992	0.00%
2022/12/22	0.1	90.25	0	0.00	89.40	0.1	12,229	0.00%
2022/12/16	0	0.00	5	93.50	95.70	-5	13,483	-0.04%
2022/12/15	5	97.10	0	0.00	96.60	5	13,535	0.04%
2022/12/14	2	95.70	2	96.90	97.00	0	13,841	0.00%
2022/12/09	0.1	96.00	0	0.00	95.50	0.1	14,169	0.00%
2022/12/08	0	0.00	1	95.00	95.20	-1	14,202	-0.01%
2022/12/07	0	0.00	2	95.70	95.50	-2	14,220	-0.01%
2022/11/30	0	0.00	3	97.10	97.50	-3	14,355	-0.02%
2022/11/29	3	99.97	1	97.90	97.50	2	14,502	0.01%
2022/11/28	1	102.50	0	0.00	102.50	1	14,402	0.01%
2022/11/25	0	0.00	1	100.00	100.00	-1	14,421	-0.01%
2022/11/24	1	99.20	0	0.00	100.50	1	14,483	0.01%
2022/11/23	0	0.00	2	98.75	98.70	-2	14,507	-0.01%
2022/11/22	1	96.50	0	0.00	97.10	1	14,530	0.01%
2022/11/21	3	100.07	4	99.40	98.50	-1	14,571	-0.01%
2022/11/18	3	98.97	3	99.90	97.10	0	14,534	0.00%
2022/11/16	1	96.50	1	97.10	96.80	0	14,513	0.00%
2022/11/10	11	94.14	11	91.75	94.00	0	15,028	0.00%
2022/11/08	4	92.08	5	90.58	89.20	-1	15,431	-0.01%
2022/11/03	0	0.00	1	87.70	87.80	-1	15,102	-0.01%
2022/11/02	1	87.70	0	0.00	88.20	1	15,053	0.01%
2022/11/01	10	86.50	12	86.30	86.50	-2	15,093	-0.01%
2022/10/31	4	84.93	2	85.30	85.60	2	14,949	0.01%
2022/10/25	3	79.00	3.2	78.51	78.40	-0.2	14,672	0.00%
2022/10/24	10	80.00	10	80.67	80.00	0	14,785	0.00%
2022/10/21	6	81.30	6	81.70	79.90	0	14,848	0.00%
2022/10/20	20	81.74	20	81.06	82.30	0	14,883	0.00%
2022/10/19	5	84.60	5	83.98	83.00	0	14,935	0.00%
2022/10/18	10	83.00	10	84.80	83.00	0	15,190	0.00%
2022/10/17	0.2	82.00	0	0.00	84.60	0.2	15,263	0.00%
2022/10/13	1	89.50	0	0.00	88.80	1	14,846	0.01%
2022/10/12	1	86.90	0	0.00	90.50	1	14,838	0.01%
2022/10/06	26	94.96	25	95.00	94.80	1	15,505	0.01%
2022/10/05	10	93.61	15	93.65	94.60	-5	15,616	-0.03%
2022/10/04	6	94.98	1	93.10	92.90	5	15,765	0.03%
2022/09/30	9	89.82	12	90.38	92.80	-3	15,691	-0.02%
2022/09/29	13	88.07	13	88.39	86.00	0	15,337	0.00%
2022/09/28	11	92.89	11	90.07	89.20	0	15,337	0.00%
2022/09/27	26	94.50	26	94.46	94.00	0	15,426	0.00%
2022/09/26	15	97.07	12	97.01	97.00	3	15,254	0.02%
2022/09/23	22	101.25	22	99.44	102.00	0	15,044	0.00%
2022/09/22	11	94.74	11	92.66	95.00	0	14,706	0.00%
2022/09/21	29	92.44	29	89.70	93.70	0	14,786	0.00%
2022/09/20	5	89.72	4	89.90	91.10	1	14,894	0.01%
2022/09/19	1	89.80	1	90.90	88.10	0	15,034	0.00%
2022/09/02	0	0.00	1	80.10	80.10	-1	16,650	-0.01%
2022/08/25	0	0.00	1	84.10	83.80	-1	18,032	-0.01%
2022/08/23	1	82.00	1	81.80	82.30	0	18,000	0.00%
2022/08/22	2	84.75	2	83.40	82.10	0	18,094	0.00%
2022/08/19	0	0.00	1	83.20	83.10	-1	18,040	-0.01%
2022/08/17	4	82.63	3	82.57	82.70	1	18,257	0.01%
2022/08/16	1.2	82.34	7	81.94	82.30	-5.8	18,279	-0.03%
2022/08/15	2	80.30	1	80.70	80.50	1	18,163	0.01%
2022/08/11	98	79.48	5	79.92	79.00	93	18,111	0.51%
2022/08/10	6	78.05	5	78.36	79.30	1	18,135	0.01%
2022/08/09	16	77.44	51	76.18	77.50	-35	17,820	-0.20%
2022/08/08	6	70.30	61	70.80	73.90	-55	17,699	-0.31%
2022/08/05	4	72.13	5	72.42	72.00	-1	17,868	-0.01%
2022/08/04	2	72.00	2	74.60	72.00	0	17,561	0.00%
2022/07/28	1	80.60	1	81.60	81.30	0	18,013	0.00%
2022/07/25	0	0.00	1	84.30	82.00	-1	18,124	-0.01%
2022/07/22	0	0.00	2	83.60	83.20	-2	18,249	-0.01%
2022/07/21	0	0.00	2	82.00	82.70	-2	18,378	-0.01%
2022/07/20	7	82.61	2	81.80	82.00	5	18,350	0.03%
2022/07/19	5	80.32	5	79.24	79.30	0	18,343	0.00%
2022/07/15	2	78.95	4	78.30	78.10	-2	18,611	-0.01%
2022/07/14	5	76.92	1	77.50	78.00	4	18,439	0.02%
2022/07/13	49	74.00	51	74.31	72.80	-2	18,099	-0.01%
2022/07/11	2	71.70	30	71.48	73.00	-28	17,971	-0.16%
2022/07/08	33	71.47	64	70.91	72.00	-31	17,874	-0.17%
2022/07/07	11	67.24	1	69.60	69.60	10	17,515	0.06%
2022/07/06	51	67.17	30	66.10	67.80	21	17,041	0.12%
2022/07/05	30	65.50	1	64.50	66.70	29	16,886	0.17%
2022/07/04	15	67.91	0	0.00	67.80	15	16,571	0.09%
2022/07/01	70	73.50	0	0.00	68.50	70	16,229	0.43%
2022/06/30	26	77.35	110	79.72	76.10	-84	15,884	-0.53%	大賣/
2022/06/29	19	84.69	19	85.02	84.50	0	15,899	0.00%
2022/06/28	0	0.00	1	85.10	84.50	-1	15,979	-0.01%
2022/06/27	2	84.90	1	85.20	85.50	1	16,184	0.01%
2022/06/24	0	0.00	1	84.00	83.00	-1	16,060	-0.01%
2022/06/21	0	0.00	2	79.65	80.90	-2	15,950	-0.01%
2022/06/20	2	79.35	1	78.50	78.00	1	16,223	0.01%
2022/06/17	2	79.35	1	79.80	79.70	1	16,427	0.01%
2022/06/16	6	86.65	4	85.05	83.10	2	16,176	0.01%
2022/06/15	88	89.93	89	88.83	87.60	-1	16,094	-0.01%
2022/06/14	26	90.83	25	91.91	91.00	1	15,995	0.01%
2022/06/13	23	93.25	21	92.62	93.70	2	15,559	0.01%
2022/06/10	19	91.68	37	89.48	92.90	-18	14,723	-0.12%
2022/06/09	4	82.98	0	0.00	84.50	4	13,433	0.03%
2022/06/02	10	81.15	17	80.89	81.10	-7	13,452	-0.05%
2022/06/01	4	81.30	2	81.45	81.00	2	13,610	0.01%
2022/05/27	1	77.00	0	0.00	77.60	1	13,579	0.01%
2022/05/26	28	76.82	23	77.97	76.10	5	13,660	0.04%
2022/05/23	1	82.80	0	0.00	81.90	1	13,716	0.01%
2022/05/18	3	87.80	2	88.20	85.40	1	14,076	0.01%
2022/05/17	0	0.00	2	86.30	87.10	-2	14,059	-0.01%
2022/05/13	0	0.00	4.1	84.60	85.50	-4.1	14,000	-0.03%
2022/05/12	2.1	82.63	1	82.20	82.20	1.1	13,723	0.01%
2022/05/10	1	80.60	0	0.00	82.00	1	13,907	0.01%
2022/05/09	1	83.10	1	83.40	83.50	0	13,933	0.00%
2022/05/06	2	84.10	1	83.20	81.80	1	14,152	0.01%
2022/05/05	1	87.40	0	0.00	85.00	1	14,313	0.01%
2022/05/04	0	0.00	2	84.80	84.70	-2	14,319	-0.01%
2022/05/03	1	83.70	0	0.00	83.60	1	14,642	0.01%
2022/04/29	0	0.00	1	85.00	83.00	-1	14,949	-0.01%
2022/04/28	2	82.85	2	81.95	84.40	0	15,188	0.00%
2022/04/26	1	79.70	0	0.00	78.90	1	15,952	0.01%
2022/04/21	0	0.00	1	87.60	88.60	-1	18,150	-0.01%
2022/04/20	0	0.00	1	84.00	83.90	-1	17,843	-0.01%
2022/04/19	1	81.90	2.3	81.64	81.90	-1.3	17,777	-0.01%
2022/04/15	0	0.00	2	81.10	80.40	-2	17,699	-0.01%
2022/04/14	3	84.30	7	84.00	84.70	-4	17,725	-0.02%
2022/04/13	3	81.70	1	82.20	82.70	2	17,740	0.01%
2022/04/11	0	0.00	0	80.90	80.60	0	18,185	0.00%
2022/04/08	12	85.75	11	83.90	84.30	1	18,338	0.01%
2022/04/06	0	86.60	0	0.00	86.50	0	18,269	0.00%
2022/04/01	0	0.00	2	88.10	88.10	-2	18,349	-0.01%
2022/03/31	1	87.90	0	0.00	85.00	1	18,987	0.01%
2022/03/30	3	87.23	8	87.16	87.50	-5	19,497	-0.03%
2022/03/25	7	85.07	0	0.00	84.30	7	20,157	0.03%
2022/03/24	0	0.00	5	84.02	84.60	-5	19,981	-0.03%
2022/03/23	2	84.00	2	83.50	84.00	0	19,952	0.00%
2022/03/22	5	81.68	8	81.68	83.20	-3	19,614	-0.02%
2022/03/21	5	81.14	2	81.00	81.10	3	19,165	0.02%
2022/03/18	1	80.20	0	0.00	80.20	1	19,076	0.01%
2022/03/17	1	74.10	0	0.00	78.00	1	18,924	0.01%
2022/03/10	3	77.43	1	76.70	77.40	2	19,112	0.01%
2022/03/09	2	74.40	2	75.00	74.50	0	19,083	0.00%
2022/03/08	0	0.00	2	73.50	73.00	-2	19,352	-0.01%
2022/03/04	2	81.80	0	0.00	79.90	2	19,604	0.01%
2022/03/03	2	81.35	0	0.00	81.20	2	19,587	0.01%
2022/03/02	1	81.20	0	0.00	82.00	1	19,606	0.01%
2022/03/01	7	84.00	8	83.53	83.00	-1	19,523	-0.01%
2022/02/25	2	81.60	3	81.17	80.70	-1	19,416	-0.01%
2022/02/24	1	82.90	2	80.85	80.90	-1	19,268	-0.01%
2022/02/23	1	80.10	1	81.70	82.60	0	19,255	0.00%
2022/02/22	3	80.20	0	0.00	79.10	3	19,533	0.02%
2022/02/21	4	82.40	2	82.25	81.50	2	19,734	0.01%
2022/02/16	2	82.20	0	0.00	82.20	2	20,081	0.01%
2022/02/15	1	79.80	0	0.00	79.70	1	20,243	0.00%
2022/02/14	25	80.90	25	80.00	80.90	0	20,233	0.00%
2022/02/11	24	80.90	24	80.90	80.50	0	20,318	0.00%
2022/02/10	34	80.67	31	80.11	80.30	3	20,465	0.01%
2022/02/09	4	82.10	4	82.25	82.00	0	20,238	0.00%
2022/02/08	5	80.64	7	81.09	82.30	-2	20,134	-0.01%
2022/02/07	3	78.10	8	78.40	79.20	-5	20,136	-0.02%
2022/01/26	1	74.90	6	75.70	75.30	-5	19,988	-0.03%
2022/01/25	10	75.58	0	0.00	74.60	10	20,253	0.05%
2022/01/24	6	78.13	4	78.62	78.40	2	19,943	0.01%
2022/01/21	2	80.30	6	80.88	79.80	-4	19,748	-0.02%
2022/01/20	0	0.00	1	85.00	84.20	-1	19,449	-0.01%
2022/01/19	11	87.89	10	84.20	88.50	1	19,270	0.01%
2022/01/18	6	84.77	1.1	84.49	86.50	4.9	18,766	0.03%
2022/01/17	2.1	81.69	1	80.60	81.90	1.1	17,478	0.01%
2022/01/07	0	0.00	3	73.60	73.80	-3	17,320	-0.02%
2022/01/06	0	0.00	2	75.65	75.70	-2	17,216	-0.01%
2022/01/05	1	79.90	1	79.60	76.90	0	17,223	0.00%
2022/01/04	2	79.85	1	80.50	79.80	1	17,119	0.01%
2022/01/03	2	78.40	5	78.38	78.40	-3	17,047	-0.02%
2021/12/30	2	76.00	3	76.40	76.00	-1	17,006	-0.01%
2021/12/29	0	0.00	3	76.13	77.00	-3	17,188	-0.02%
2021/12/28	5	75.42	8	76.01	75.30	-3	17,376	-0.02%
2021/12/27	7	78.44	4	82.90	76.80	3	17,290	0.02%
2021/12/24	10	79.07	8	78.79	79.50	2	16,521	0.01%
2021/12/23	4	77.33	5	77.28	76.10	-1	16,079	-0.01%
2021/12/22	10	76.17	6	76.60	76.80	4	16,097	0.02%
2021/12/21	5	74.14	5.1	74.25	74.80	-0.1	16,350	0.00%
2021/12/17	1	72.80	1	72.40	71.80	0	17,353	0.00%
2021/12/16	1.1	72.14	0	0.00	72.90	1.1	18,473	0.01%
2021/12/09	6	74.78	6	72.58	71.80	0	20,153	0.00%
2021/12/07	1	71.80	2	71.90	71.40	-1	20,510	0.00%
2021/12/06	1	71.70	0	0.00	71.50	1	20,847	0.00%
2021/12/03	1	74.10	0	0.00	73.10	1	21,083	0.00%
2021/12/02	10	74.96	5	74.28	73.40	5	21,248	0.02%
2021/12/01	0	0.00	3	74.13	74.80	-3	21,001	-0.01%
2021/11/30	1	72.80	1	74.20	71.90	0	20,871	0.00%
2021/11/29	3	68.00	3	70.00	70.20	0	20,898	0.00%
2021/11/26	1	70.80	0	0.00	68.60	1	21,168	0.00%
2021/11/24	0	0.00	11	70.64	71.70	-11	21,825	-0.05%
2021/11/23	2	70.05	0	0.00	69.50	2	22,059	0.01%
2021/11/22	1	72.80	71	72.79	71.20	-70	22,250	-0.31%
2021/11/19	71	72.21	1	71.80	72.00	70	22,468	0.31%
2021/11/18	1	78.20	1	76.90	74.30	0	22,692	0.00%
2021/11/17	4	76.10	0	0.00	76.60	4	22,937	0.02%
2021/11/16	2	76.60	5	76.48	76.10	-3	23,234	-0.01%
2021/11/15	14	75.81	3	76.73	77.10	11	23,129	0.05%
2021/11/12	1	74.00	1.1	72.99	72.90	-0.1	22,814	0.00%
2021/11/11	0	0.00	3	70.40	70.30	-3	22,494	-0.01%
2021/11/10	1	70.00	0	0.00	69.30	1	22,421	0.00%
2021/11/09	1	71.60	1	71.80	71.40	0	22,333	0.00%
2021/11/08	1	70.60	1	70.40	68.90	0	22,056	0.00%
2021/11/05	21	70.20	0	0.00	69.80	21	22,045	0.10%
2021/11/04	5.1	70.93	12	71.58	70.50	-6.9	21,995	-0.03%
2021/11/03	2	69.00	2	69.60	69.20	0	21,721	0.00%
2021/11/02	5	69.24	25.1	68.27	68.70	-20.1	21,595	-0.09%
2021/11/01	2	66.55	4	66.95	66.80	-2	21,179	-0.01%
2021/10/27	5	66.24	1	67.40	66.50	4	21,276	0.02%
2021/10/26	1	66.60	1	67.80	66.10	0	21,051	0.00%
2021/10/25	1	67.10	1	67.90	67.60	0	20,900	0.00%
2021/10/22	5.1	68.04	6.3	68.67	69.50	-1.2	20,581	-0.01%
2021/10/15	0	0.00	2	66.40	65.40	-2	20,318	-0.01%
2021/10/14	3	64.03	3	64.44	63.60	0	20,393	0.00%
2021/10/13	1	65.90	1	67.00	63.50	0	20,486	0.00%
2021/10/08	6	67.18	5	67.24	67.20	1	20,877	0.00%
2021/10/07	1.1	63.93	2.3	66.13	66.20	-1.2	20,748	-0.01%
2021/10/06	1	65.10	1	64.90	61.90	0	20,929	0.00%
2021/10/05	0	0.00	2	64.05	65.30	-2	21,158	-0.01%
2021/10/04	1	62.70	1	62.20	61.10	0	21,377	0.00%
2021/10/01	1	64.00	0	0.00	62.00	1	21,852	0.00%
2021/09/30	5	64.92	0	0.00	65.00	5	22,125	0.02%
2021/09/29	5	65.90	9	65.76	64.40	-4	22,091	-0.02%
2021/09/28	12.2	67.38	7	66.81	68.30	5.2	21,963	0.02%
2021/09/27	22.3	67.94	21	68.43	67.80	1.3	21,377	0.01%
2021/09/24	7	74.13	22	75.35	73.20	-15	20,841	-0.07%
2021/09/23	49	76.57	28	77.14	75.20	21	20,504	0.10%
2021/09/22	5	71.50	1	74.00	74.00	4	19,655	0.02%
2021/09/17	8	72.50	16.1	73.70	74.00	-8.1	19,780	-0.04%
2021/09/16	0	0.00	1	67.80	68.10	-1	19,538	-0.01%
2021/09/15	1.1	66.90	1	68.00	67.90	0.1	20,570	0.00%
2021/09/14	1	67.40	1	66.00	67.10	0	21,067	0.00%
2021/09/13	0	0.00	1	67.30	66.80	-1	21,772	0.00%
2021/09/10	9	70.37	8.1	70.94	71.40	0.9	22,090	0.00%
2021/09/09	2.1	68.52	8	67.91	69.00	-5.9	22,192	-0.03%
2021/09/08	4	65.00	0	63.60	63.40	4	21,866	0.02%
2021/09/07	7	68.96	3	68.37	67.50	4	21,743	0.02%
2021/09/06	4	71.85	5	71.54	71.00	-1	21,739	0.00%
2021/09/03	2	71.80	1	72.80	72.80	1	22,282	0.00%
2021/09/02	0	0.00	0.2	74.25	71.80	-0.2	22,925	0.00%
2021/09/01	3	73.40	0	0.00	73.90	3	22,892	0.01%
2021/08/31	17.1	71.69	15	72.24	73.50	2.1	22,774	0.01%
2021/08/30	0.1	70.00	1	69.10	70.20	-0.9	22,515	0.00%
2021/08/27	2	69.40	2	67.05	67.00	0	22,888	0.00%
2021/08/25	5	72.28	5	73.28	73.60	0	22,699	0.00%
2021/08/24	2.5	71.30	6.3	71.55	71.90	-3.8	22,793	-0.02%
2021/08/23	9	68.37	2	68.05	68.40	7	22,466	0.03%
2021/08/20	0.1	64.72	1	66.00	68.30	-0.9	21,927	0.00%
2021/08/06	0	0.00	1	72.30	72.00	-1	23,356	0.00%
2021/08/05	1	71.80	1	71.70	71.60	0	23,597	0.00%
2021/08/04	0	0.00	2	75.00	72.90	-2	23,730	-0.01%
2021/08/03	1	73.60	0	0.00	72.80	1	23,608	0.00%
2021/07/30	2	72.00	7	72.20	71.50	-5	23,555	-0.02%
2021/07/28	0	0.00	1	70.30	72.20	-1	23,539	0.00%
2021/07/27	12	72.60	14	73.70	73.00	-2	23,608	-0.01%
2021/07/26	0.2	75.40	0	0.00	75.80	0.2	23,587	0.00%
2021/07/22	0	0.00	2	76.10	75.60	-2	23,612	-0.01%
2021/07/21	12	75.78	12	75.07	74.00	0	23,653	0.00%
2021/07/20	0	0.00	2	73.70	74.90	-2	23,966	-0.01%
2021/07/14	6	78.90	0	0.00	80.10	6	23,673	0.03%
2021/07/13	3	81.10	8	79.05	79.50	-5	23,558	-0.02%
2021/07/12	12	80.00	12	79.59	80.00	0	23,234	0.00%
2021/07/09	12	76.95	14	77.44	77.10	-2	22,821	-0.01%
2021/07/08	16	77.27	19	76.32	77.90	-3	22,565	-0.01%
2021/07/07	1.5	72.93	3	74.37	71.50	-1.5	22,038	-0.01%
2021/07/06	2	69.75	0	0.00	70.50	2	21,536	0.01%
2021/07/05	6	68.98	6	70.00	69.00	0	21,469	0.00%
2021/07/02	1	66.60	0	0.00	67.30	1	21,371	0.00%
2021/06/30	1	67.10	0	0.00	66.90	1	21,245	0.00%
2021/06/29	0	0.00	5	67.60	68.60	-5	21,157	-0.02%
2021/06/28	1	69.00	0	0.00	68.50	1	20,979	0.00%
2021/06/25	2	67.75	0	0.00	67.50	2	20,524	0.01%
2021/06/24	1	67.80	4	67.13	66.60	-3	19,750	-0.02%
2021/06/23	0	0.00	1	67.30	67.30	-1	18,688	-0.01%
2021/06/22	10	62.84	0.1	63.00	61.20	9.9	18,167	0.05%
2021/06/21	0.1	62.20	1	59.90	62.20	-0.9	17,304	-0.01%
2021/06/17	0	0.00	2	59.20	59.30	-2	16,341	-0.01%
2021/06/16	1	59.50	1	59.30	58.90	0	16,350	0.00%
2021/06/15	1	59.10	2	59.45	59.60	-1	16,266	-0.01%
2021/06/11	15	59.83	1	60.10	58.70	14	16,170	0.09%
2021/06/10	3	59.97	24	59.53	61.50	-21	15,582	-0.13%
2021/06/09	1	58.20	2	57.75	57.00	-1	14,780	-0.01%
2021/06/08	0	0.00	5	57.82	58.00	-5	14,714	-0.03%
2021/06/07	2	56.55	1	56.40	57.10	1	14,632	0.01%
2021/06/04	14	56.44	7	56.91	55.60	7	14,561	0.05%
2021/06/03	1	57.30	1	57.70	57.60	0	14,382	0.00%
2021/06/02	6	56.83	4	57.05	57.40	2	15,129	0.01%
2021/06/01	2	56.60	15	56.49	57.10	-13	15,199	-0.09%
2021/05/31	11	54.92	5.2	54.40	55.20	5.8	15,227	0.04%
2021/05/28	0	52.50	0	0.00	53.10	0	15,469	0.00%
2021/05/27	2	51.90	13	52.30	52.50	-11	15,987	-0.07%
2021/05/25	3	53.83	3	54.60	53.70	0	16,292	0.00%
2021/05/24	1	51.80	1	52.30	52.40	0	16,165	0.00%
2021/05/21	3	50.83	0	0.00	51.00	3	16,101	0.02%
2021/05/20	0	0.00	50	50.00	49.15	-50	16,063	-0.31%
2021/05/19	54	49.81	31	50.35	50.80	23	16,355	0.14%
2021/05/18	0	0.00	1	51.00	50.50	-1	16,269	-0.01%
2021/05/17	14	43.60	2	46.25	48.25	12	16,002	0.07%
2021/05/14	8	45.59	2	45.58	45.90	6	15,709	0.04%
2021/05/13	2	41.68	1	40.35	43.85	1	15,454	0.01%
2021/05/12	1	45.00	0	0.00	41.85	1	15,261	0.01%
2021/05/11	1	46.05	0	0.00	46.50	1	15,083	0.01%
2021/05/05	0	0.00	25	50.00	49.45	-25	15,640	-0.16%
2021/05/04	17	49.69	0	0.00	48.60	17	15,717	0.11%
2021/05/03	0	0.00	8	52.60	52.40	-8	15,715	-0.05%
2021/04/29	0	0.00	9	54.90	54.90	-9	15,787	-0.06%
2021/04/28	11	54.74	10	55.24	54.40	1	15,954	0.01%
2021/04/27	12	55.24	2	55.05	55.20	10	16,104	0.06%
2021/04/26	5	57.50	2	57.60	57.60	3	16,107	0.02%
2021/04/23	0	0.00	2	56.45	56.80	-2	16,313	-0.01%
2021/04/22	2	55.30	4	54.80	54.50	-2	17,306	-0.01%
2021/04/21	6	56.08	13	55.88	55.80	-7	18,548	-0.04%
2021/04/20	0	0.00	1	55.50	55.60	-1	18,986	-0.01%
2021/04/16	8	54.40	8	53.30	54.50	0	19,226	0.00%
2021/04/14	8.1	50.13	8	52.30	52.10	0.1	20,165	0.00%
2021/04/12	0	0.00	3	55.23	55.10	-3	20,580	-0.01%
2021/04/09	8	56.10	1	55.80	55.60	7	20,790	0.03%
2021/04/08	6	56.20	0	0.00	56.30	6	20,714	0.03%
2021/04/06	2	54.75	2	55.00	55.00	0	20,774	0.00%
2021/04/01	16.1	56.43	2	55.50	55.10	14.1	20,871	0.07%
2021/03/30	1	54.70	0	0.00	55.20	1	20,906	0.00%
2021/03/29	1	54.80	0	0.00	54.70	1	21,165	0.00%
2021/03/26	10	54.90	0	0.00	55.00	10	21,781	0.05%
2021/03/24	10	55.30	0	0.00	55.80	10	23,017	0.04%
2021/03/19	0	0.00	1	54.50	54.90	-1	26,379	0.00%
2021/03/12	1	58.00	0	0.00	56.80	1	28,315	0.00%
2021/03/10	6	56.42	1	55.80	55.80	5	28,369	0.02%
2021/03/09	46	57.22	47	57.54	56.10	-1	28,478	0.00%
2021/03/08	40	58.43	58	58.78	58.50	-18	28,130	-0.06%
2021/03/04	11	57.45	18	56.79	55.20	-7	27,432	-0.03%
2021/03/03	8	55.21	5	57.52	56.00	3	27,244	0.01%
2021/03/02	0	0.00	2	56.60	56.90	-2	27,361	-0.01%
2021/02/25	7	57.37	7	56.07	55.90	0	28,817	0.00%
2021/02/24	1	56.00	1	56.00	56.20	0	28,672	0.00%
2021/02/22	0	0.00	7	55.60	55.30	-7	29,133	-0.02%
2021/02/19	0	0.00	2.2	56.35	55.20	-2.2	29,472	-0.01%
2021/02/18	9	54.97	8	55.40	54.70	1	29,370	0.00%
2021/02/17	9	53.93	2	56.35	55.10	7	29,266	0.02%
2021/02/04	0	0.00	1	51.30	52.60	-1	29,098	0.00%
2021/01/29	27	52.43	25	54.23	52.10	2	29,399	0.01%
2021/01/28	16	54.04	23	54.17	54.00	-7	29,365	-0.02%
2021/01/27	1.1	54.40	0	0.00	54.30	1.1	29,304	0.00%
2021/01/25	2	52.10	1	51.80	52.10	1	29,081	0.00%
2021/01/22	0	0.00	1	52.10	53.30	-1	29,043	0.00%
2021/01/21	1	52.20	0	0.00	51.90	1	29,111	0.00%
2021/01/20	7	52.00	8	52.78	51.80	-1	29,221	0.00%
2021/01/19	7	56.14	0	0.00	54.90	7	29,169	0.02%
2021/01/18	22	57.87	3	58.07	56.00	19	29,279	0.06%
2021/01/15	33.1	59.48	33	60.25	57.20	0.1	28,862	0.00%
2021/01/14	25	59.65	63	59.06	58.60	-38	28,001	-0.14%
2021/01/13	17	55.81	17	52.42	55.80	0	27,286	0.00%
2021/01/12	1	52.00	0	0.00	51.90	1	27,793	0.00%
2021/01/11	0	0.00	13	51.40	51.30	-13	29,346	-0.04%
2021/01/08	16	55.41	17	53.04	52.80	-1	29,446	0.00%
2021/01/07	13	55.42	14	54.74	54.80	-1	29,322	0.00%
2021/01/06	12	54.39	6	53.47	54.40	6	28,939	0.02%
2021/01/05	1	53.10	34	52.34	52.90	-33	28,551	-0.12%
2021/01/04	3	51.50	10	52.30	51.90	-7	28,438	-0.02%
2020/12/31	2	50.30	3	50.30	50.50	-1	28,400	0.00%
2020/12/30	14	50.94	2	50.70	50.90	12	28,752	0.04%
2020/12/29	30	50.71	0	0.00	50.30	30	28,854	0.10%
2020/12/25	8	51.18	12	50.82	50.90	-4	28,916	-0.01%
2020/12/24	7	51.80	50	51.80	51.80	-43	29,015	-0.15%
2020/12/23	6	51.72	21	51.87	51.70	-15	29,190	-0.05%
2020/12/22	33	52.73	50	55.10	51.50	-17	29,768	-0.06%
2020/12/21	37	57.63	20	56.90	56.70	17	29,556	0.06%
2020/12/18	14	56.28	16	55.99	56.20	-2	29,020	-0.01%
2020/12/17	30	56.03	12	56.30	55.30	18	28,672	0.06%
2020/12/16	25	55.40	19	54.13	56.30	6	27,633	0.02%
2020/12/15	20	52.71	15	52.97	51.70	5	26,277	0.02%
2020/12/14	3	52.17	1	52.50	52.30	2	25,856	0.01%
2020/12/11	6	50.66	5	50.84	51.30	1	25,771	0.00%
2020/12/10	41	52.40	42	51.25	50.30	-1	25,930	0.00%
2020/12/09	0	0.00	2	53.20	52.00	-2	25,920	-0.01%
2020/12/08	26	51.88	23	52.32	52.20	3	25,644	0.01%
2020/12/07	2	50.08	2	49.65	50.10	0	25,214	0.00%
2020/12/04	1	50.00	6	49.90	49.50	-5	25,529	-0.02%
2020/12/03	0	0.00	4	50.39	50.80	-4	25,769	-0.02%
2020/12/02	0	0.00	1	50.40	49.75	-1	26,120	0.00%
2020/12/01	4	50.68	1	50.50	50.50	3	26,385	0.01%
2020/11/30	7	51.63	72	51.66	51.60	-65	26,717	-0.24%
2020/11/27	2	51.65	1	51.50	51.80	1	27,004	0.00%
2020/11/26	25	50.45	13	50.24	50.50	12	27,466	0.04%
2020/11/25	43	51.56	17	50.92	50.20	26	27,248	0.10%
2020/11/24	70	51.42	24	51.41	51.30	46	27,467	0.17%
2020/11/23	13	49.01	11	48.77	48.50	2	27,037	0.01%
2020/11/20	0	0.00	11	48.19	47.95	-11	27,737	-0.04%
2020/11/19	55	48.13	84	48.28	47.60	-29	28,676	-0.10%
2020/11/18	49	46.79	41	46.85	47.45	8	30,627	0.03%
2020/11/17	55	45.55	49	45.69	45.45	6	31,153	0.02%
2020/11/16	5	44.50	10	44.53	44.35	-5	32,848	-0.02%
2020/11/13	7	44.14	6	43.80	44.10	1	34,025	0.00%
2020/11/12	12	44.55	0	0.00	44.45	12	35,252	0.03%
2020/11/11	5	43.73	0	0.00	43.65	5	36,177	0.01%
2020/11/09	10	43.95	0	0.00	44.90	10	41,214	0.02%
2020/11/04	27	45.32	27	44.81	45.15	0	44,703	0.00%
2020/11/03	2	44.15	3	44.60	44.85	-1	45,064	0.00%
2020/11/02	0	0.00	2	43.35	43.20	-2	45,504	0.00%
2020/10/30	5	45.00	0	0.00	43.95	5	46,417	0.01%
2020/10/29	5	43.90	4	44.93	44.95	1	46,758	0.00%
2020/10/28	23	44.93	22	45.00	44.55	1	46,990	0.00%
2020/10/27	0	0.00	1	45.65	45.80	-1	47,118	0.00%
2020/10/26	21	46.25	20	46.93	46.10	1	47,493	0.00%
2020/10/23	6	47.60	6	47.72	47.60	0	48,034	0.00%
2020/10/22	11	48.46	5	49.17	48.05	6	48,619	0.01%
2020/10/21	16	49.09	14	50.09	48.95	2	49,101	0.00%
2020/10/20	76	50.39	115	50.47	51.20	-39	49,549	-0.08%	大賣/
2020/10/19	64	49.27	41	50.02	50.90	23	49,388	0.05%
2020/10/16	12	47.18	6	46.48	46.35	6	48,913	0.01%
2020/10/15	15	46.15	14	46.30	45.95	1	49,896	0.00%
2020/10/14	5	45.69	5	46.77	47.35	0	51,513	0.00%
2020/10/12	1	46.00	2	45.55	45.40	-1	54,813	0.00%
2020/10/08	0	0.00	4	46.28	46.20	-4	56,601	-0.01%
2020/10/07	13	46.23	3	46.18	45.85	10	57,105	0.02%
2020/10/06	2	46.58	17	46.10	46.55	-15	58,423	-0.03%
2020/10/05	8	44.95	2	45.28	45.35	6	58,930	0.01%
2020/09/30	43	44.23	33	44.54	44.60	10	59,080	0.02%
2020/09/29	0	0.00	1	44.50	45.35	-1	59,132	0.00%
2020/09/28	6	44.67	2	44.15	44.50	4	59,409	0.01%
2020/09/25	49	44.12	38	45.91	43.95	11	60,014	0.02%
2020/09/24	14	46.97	17	46.94	47.00	-3	60,188	0.00%
2020/09/23	0	0.00	14	46.16	46.30	-14	59,961	-0.02%
2020/09/22	3	47.20	4	47.25	47.30	-1	60,325	0.00%
2020/09/18	1	48.50	0	0.00	49.40	1	61,286	0.00%
2020/09/17	40	48.31	38	48.63	48.50	2	61,454	0.00%
2020/09/16	2	49.55	3	49.80	49.25	-1	61,484	0.00%
2020/09/15	4	49.73	3	50.47	49.15	1	61,668	0.00%
2020/09/14	3	49.82	1	50.40	49.60	2	61,621	0.00%
2020/09/11	9	49.58	9	49.95	48.85	0	62,002	0.00%
2020/09/10	38	50.02	29	50.26	49.70	9	63,001	0.01%
2020/09/09	6	51.00	6	51.17	50.70	0	63,631	0.00%
2020/09/08	16	51.06	14	51.11	50.60	2	63,687	0.00%
2020/09/07	72	52.01	49	53.73	51.80	23	63,840	0.04%
2020/09/04	3	53.67	7	54.63	54.80	-4	63,910	-0.01%
2020/09/03	25	54.08	28	54.49	53.90	-3	64,048	0.00%
2020/09/02	23	53.96	23	53.23	53.80	0	64,353	0.00%
2020/09/01	2	52.20	7	52.17	53.10	-5	64,129	-0.01%
2020/08/31	7	52.09	1	51.40	51.40	6	63,696	0.01%
2020/08/28	54	53.03	50	52.87	51.80	4	63,696	0.01%
2020/08/27	63	55.02	60	53.85	55.10	3	63,450	0.00%
2020/08/26	43	54.60	33	54.45	53.90	10	63,286	0.02%
2020/08/25	9	54.53	8	54.54	54.00	1	62,944	0.00%
2020/08/24	49	57.00	54	57.39	55.20	-5	62,792	-0.01%
2020/08/21	4	56.30	5	57.36	57.40	-1	61,011	0.00%
2020/08/20	22	53.26	217	54.91	52.20	-195	62,227	-0.31%	大賣/鉅額交易
2020/08/19	8	57.11	3	56.40	56.60	5	61,656	0.01%
2020/08/18	205	55.19	6	54.82	56.20	199	61,108	0.33%	大買/鉅額交易
2020/08/17	4	53.58	8	53.84	53.10	-4	60,793	-0.01%
2020/08/14	27	52.97	31	51.71	53.10	-4	60,487	-0.01%
2020/08/13	88	50.60	82	50.36	52.20	6	58,936	0.01%
2020/08/12	15	45.67	18	46.42	48.20	-3	56,215	-0.01%
2020/08/11	39	44.12	40	43.51	43.85	-1	55,202	0.00%
2020/08/10	3	43.73	15	44.53	43.60	-12	55,347	-0.02%
2020/08/07	0	0.00	6	42.30	42.10	-6	54,708	-0.01%
2020/08/06	6	41.83	2	42.40	41.40	4	55,555	0.01%
2020/08/05	22	42.15	22	42.35	42.70	0	55,729	0.00%
2020/08/04	2	40.50	1	40.45	40.35	1	55,561	0.00%
2020/08/03	12	41.25	6	40.53	41.20	6	55,548	0.01%
2020/07/31	9	40.37	5	40.34	40.30	4	55,641	0.01%
2020/07/30	3	40.98	3	40.68	40.80	0	56,159	0.00%
2020/07/29	37	41.17	32	41.28	40.55	5	56,588	0.01%
2020/07/28	70	42.45	69	42.23	42.50	1	56,594	0.00%
2020/07/27	37	43.16	35	42.69	42.15	2	56,788	0.00%
2020/07/24	124	42.51	135	42.18	41.55	-11	56,984	-0.02%	大買/大賣/
2020/07/23	6	43.29	5	43.20	43.75	1	57,673	0.00%
2020/07/22	3	42.77	1	43.00	42.30	2	58,198	0.00%
2020/07/21	17	41.96	21	41.95	41.80	-4	57,408	-0.01%
2020/07/20	0	0.00	16	40.52	41.90	-16	57,098	-0.03%
2020/07/17	63	38.79	107	39.38	38.10	-44	56,222	-0.08%	大賣/
2020/07/16	116	37.88	109	37.52	38.80	7	54,977	0.01%	大買/大賣/
2020/07/15	17	37.00	23	37.42	36.55	-6	54,307	-0.01%
2020/07/14	22	35.66	72	36.10	35.65	-50	54,106	-0.09%
2020/07/13	12	36.49	42	35.69	36.50	-30	54,451	-0.06%
2020/07/10	21	32.46	3	34.10	33.90	18	54,216	0.03%
2020/07/09	2	33.98	0	0.00	33.65	2	54,678	0.00%
2020/07/08	2	33.88	1	33.90	34.20	1	55,282	0.00%
2020/07/07	12	33.84	4	33.85	33.70	8	55,943	0.01%
2020/07/06	5	35.29	12	35.19	35.15	-7	56,323	-0.01%
2020/07/03	4	34.49	20	34.34	34.50	-16	56,313	-0.03%
2020/07/02	37	33.63	30	33.25	33.20	7	55,775	0.01%
2020/07/01	15	33.92	20	33.94	33.40	-5	56,138	-0.01%
2020/06/30	24	33.73	48	33.83	33.60	-24	57,055	-0.04%
2020/06/29	0	0.00	1	32.40	32.10	-1	57,793	0.00%
2020/06/24	9	31.54	3	31.85	32.00	6	59,076	0.01%
2020/06/23	25	31.63	1	31.60	31.65	24	60,318	0.04%
2020/06/22	31	32.13	18	32.35	32.05	13	60,822	0.02%
2020/06/19	25	33.22	11	33.42	33.30	14	61,315	0.02%
2020/06/18	21	32.73	22	33.26	33.15	-1	61,646	0.00%
2020/06/17	30	33.39	21	33.91	33.20	9	61,513	0.01%
2020/06/16	6	32.61	12	33.98	34.25	-6	61,513	-0.01%
2020/06/15	45	31.25	14	31.80	31.15	31	61,691	0.05%
2020/06/12	59	32.66	46	32.73	32.45	13	63,144	0.02%
2020/06/11	6	33.38	2	33.70	33.75	4	64,561	0.01%
2020/06/10	12	33.19	12	33.07	33.10	0	65,914	0.00%
2020/06/09	34	33.88	9	34.52	33.90	25	67,752	0.04%
2020/06/08	4	34.59	3	34.33	33.95	1	68,454	0.00%
2020/06/05	34	34.99	5	35.16	35.00	29	70,044	0.04%
2020/06/04	4	35.30	2	35.55	35.00	2	71,378	0.00%
2020/06/03	10	35.20	8	35.31	35.25	2	72,543	0.00%
2020/06/02	83	36.44	80	36.80	36.10	3	73,155	0.00%
2020/06/01	1	37.50	1	37.80	37.80	0	73,512	0.00%
2020/05/29	0	0.00	2	37.33	37.25	-2	74,101	0.00%
2020/05/28	10	37.70	1	37.70	37.00	9	74,253	0.01%
2020/05/27	40	38.09	25	38.50	36.90	15	73,667	0.02%
2020/05/26	21	34.89	50	35.36	36.45	-29	71,644	-0.04%
2020/05/25	228	33.03	222	32.96	33.15	6	70,485	0.01%	大買/大賣/
2020/05/22	21	33.45	29	33.47	33.35	-8	69,924	-0.01%
2020/05/21	22	33.71	29	33.37	33.65	-7	69,183	-0.01%
2020/05/20	66	32.68	66	33.28	32.70	0	68,662	0.00%
2020/05/19	60	33.26	51	32.88	33.50	9	68,360	0.01%
2020/05/18	39	32.40	44	33.22	32.30	-5	67,883	-0.01%
2020/05/15	15	33.56	21	33.52	34.10	-6	67,270	-0.01%
2020/05/14	53	32.61	41	33.51	32.55	12	66,571	0.02%
2020/05/13	69	33.73	62	34.47	33.60	7	66,131	0.01%
2020/05/12	14	33.84	13	33.99	34.50	1	65,016	0.00%
2020/05/11	49	33.41	45	33.68	33.25	4	64,952	0.01%
2020/05/08	24	33.22	25	33.38	33.20	-1	64,286	0.00%
2020/05/07	4	33.35	7	33.36	33.50	-3	64,040	0.00%
2020/05/06	31	31.87	20	33.14	32.15	11	63,725	0.02%
2020/05/05	19	33.43	22	34.19	33.00	-3	63,131	0.00%
2020/05/04	6	33.10	4	33.21	34.05	2	62,617	0.00%
2020/04/30	12	32.72	33	32.92	33.05	-21	62,094	-0.03%
2020/04/29	12	31.96	48	32.10	32.10	-36	61,518	-0.06%
2020/04/28	48	32.02	34	32.22	31.25	14	60,935	0.02%
2020/04/27	23	30.39	18	30.82	31.50	5	59,408	0.01%
2020/04/24	0	0.00	21	28.61	28.65	-21	58,034	-0.04%
2020/04/23	35	28.16	47	28.25	28.50	-12	57,913	-0.02%
2020/04/22	12	27.43	32	28.19	28.35	-20	57,177	-0.03%
2020/04/21	35	27.11	25	27.40	27.05	10	56,362	0.02%
2020/04/20	14	27.84	5	27.54	27.70	9	55,798	0.02%
2020/04/17	100	28.30	42	29.09	27.80	58	55,711	0.10%
2020/04/16	8	28.48	4	27.65	28.60	4	54,579	0.01%
2020/04/15	82	27.86	67	28.24	27.80	15	54,265	0.03%
2020/04/14	32	28.28	25	27.25	28.75	7	53,103	0.01%
2020/04/13	11	26.70	12	26.56	26.80	-1	52,502	0.00%
2020/04/10	16	26.62	3	26.53	26.40	13	52,164	0.02%
2020/04/09	16	25.74	40	26.73	25.35	-24	51,436	-0.05%
2020/04/08	8	27.24	15	27.16	26.50	-7	50,729	-0.01%
2020/04/07	2	28.55	1	28.70	28.35	1	49,950	0.00%
2020/04/06	3	26.45	2	26.20	26.90	1	50,020	0.00%
2020/04/01	205	24.51	146	24.69	25.15	59	49,877	0.12%	大買/大賣/
2020/03/31	143	24.90	174	24.21	24.25	-31	48,514	-0.06%	大買/大賣/
2020/03/30	48	23.19	16.1	23.17	23.60	31.9	46,687	0.07%
2020/03/27	109	23.01	55	22.79	23.10	54	45,112	0.12%	大買/
2020/03/26	105	20.71	87	20.33	21.00	18	43,532	0.04%	大買/
2020/03/25	11	19.91	9	19.76	20.20	2	42,629	0.00%
2020/03/24	24	18.61	22	18.58	18.85	2	41,664	0.00%
2020/03/23	4	17.05	4	17.53	17.75	0	41,110	0.00%
2020/03/20	17	18.22	165	18.07	18.00	-148	40,715	-0.36%	大賣/鉅額交易
2020/03/19	75	17.36	78	18.52	17.20	-3	39,451	-0.01%
2020/03/18	20	19.93	16	19.11	19.10	4	38,401	0.01%
2020/03/17	6	20.17	8	20.42	20.05	-2	36,538	-0.01%
2020/03/16	20	21.21	17	21.46	19.80	3	34,930	0.01%
2020/03/13	5	19.96	4	19.24	21.85	1	33,077	0.00%
2020/03/12	5	20.45	3	21.07	19.90	2	30,903	0.01%
2020/03/11	5	22.33	13	21.93	22.10	-8	29,944	-0.03%
2020/03/10	18	19.78	6	20.30	20.50	12	27,942	0.04%
2020/03/09	29	19.93	32	19.52	18.65	-3	26,321	-0.01%
2020/03/06	13	19.85	7	19.04	20.10	6	24,818	0.02%
2020/03/05	5	18.35	0	0.00	18.50	5	23,647	0.02%
2020/03/04	2	17.60	4	17.61	17.75	-2	22,811	-0.01%
2020/03/03	16	16.27	42	16.64	17.05	-26	21,797	-0.12%
2020/03/02	24	14.63	48	14.49	15.50	-24	21,006	-0.11%
2020/02/27	19	15.52	1	14.90	14.80	18	21,197	0.08%
2020/02/26	5	15.55	0	0.00	15.45	5	21,767	0.02%
2020/02/25	5	15.65	0	0.00	15.95	5	22,681	0.02%
2020/02/24	10	16.00	0	0.00	15.65	10	23,338	0.04%
2020/02/21	0	0.00	11.2	16.09	16.10	-11.2	23,798	-0.05%
2020/02/20	0	0.00	5	15.85	15.85	-5	24,220	-0.02%
2020/02/14	1	15.65	0	0.00	15.75	1	24,439	0.00%
2020/02/12	7	15.46	5	15.45	15.50	2	23,954	0.01%
2020/02/11	3	14.40	0	0.00	14.85	3	23,255	0.01%
2020/02/10	0	0.00	5	14.10	14.40	-5	23,187	-0.02%
2020/02/07	7	14.43	6	14.65	14.30	1	23,024	0.00%
2020/02/06	1	14.95	0	0.00	14.95	1	22,816	0.00%
2020/02/04	5	14.85	0	0.00	15.00	5	22,350	0.02%
2020/01/31	10	16.05	0	0.00	15.30	10	22,970	0.04%
2020/01/20	10	18.00	0	0.00	18.00	10	22,672	0.04%
2020/01/17	16	17.82	10	17.85	18.00	6	22,658	0.03%
2020/01/16	0	0.00	9	18.02	17.70	-9	22,405	-0.04%
2020/01/14	10	18.00	13	18.18	18.40	-3	22,156	-0.01%
2020/01/13	3	18.00	0	0.00	17.85	3	21,854	0.01%
2020/01/10	10	17.69	7	17.81	17.80	3	21,099	0.01%
2020/01/09	6	17.82	5	18.15	18.30	1	20,514	0.00%
2020/01/08	0	0.00	28	16.66	17.15	-28	19,878	-0.14%
2020/01/07	37	17.21	7	17.27	17.05	30	19,780	0.15%
2020/01/06	0	0.00	3	17.25	17.40	-3	19,344	-0.02%
2019/12/31	1	16.50	1	16.65	16.65	0	18,242	0.00%
2019/12/30	7	17.16	13	17.25	16.80	-6	18,122	-0.03%
2019/12/27	0	0.00	76	16.44	16.75	-76	17,507	-0.43%
2019/12/20	0	0.00	35	15.64	15.75	-35	17,021	-0.21%
2019/12/19	0	0.00	10	15.75	15.80	-10	17,045	-0.06%
2019/12/17	3	16.25	5	16.25	16.25	-2	17,121	-0.01%
2019/12/12	10	16.53	0	0.00	16.30	10	17,347	0.06%
2019/12/11	65	16.70	26	16.83	16.50	39	17,921	0.22%
2019/12/10	1	16.35	2	16.45	16.55	-1	17,896	-0.01%
2019/12/09	11	16.26	3	16.32	16.30	8	18,240	0.04%
2019/12/06	13	16.27	1	16.35	16.35	12	18,132	0.07%
2019/12/02	1	15.25	1	15.35	15.50	0	19,620	0.00%
2019/11/29	1	15.85	11	15.60	15.50	-10	19,782	-0.05%
2019/11/28	0	0.00	2	15.73	15.60	-2	20,209	-0.01%
2019/11/27	0	0.00	5	16.05	16.10	-5	20,992	-0.02%
2019/11/26	34	16.20	5	16.15	16.15	29	21,042	0.14%
2019/11/25	49	16.48	12	16.52	16.25	37	20,617	0.18%
2019/11/22	17	16.40	35	16.87	16.15	-18	19,834	-0.09%
2019/11/21	29	16.01	1	16.30	16.55	28	18,704	0.15%
2019/11/20	7	15.75	17	15.64	15.70	-10	17,910	-0.06%
2019/11/19	9	15.54	0	0.00	15.40	9	17,547	0.05%
2019/11/18	8	15.26	10	15.05	15.15	-2	16,976	-0.01%
2019/11/15	10	14.93	6	14.33	14.90	4	16,709	0.02%
2019/11/13	5	13.90	5	14.20	14.00	0	16,424	0.00%
2019/11/11	5	14.05	0	0.00	13.60	5	16,621	0.03%
2019/11/06	0	0.00	5	14.60	14.45	-5	16,521	-0.03%
2019/11/04	5	14.70	0	0.00	14.60	5	16,542	0.03%
2019/11/01	1	15.25	11	15.09	14.90	-10	16,438	-0.06%
2019/10/31	20	15.50	12	15.60	15.35	8	16,321	0.05%
2019/10/29	0	0.00	29	14.72	14.45	-29	15,140	-0.19%
2019/10/28	1	15.00	18	14.97	14.90	-17	15,233	-0.11%
2019/10/25	0	0.00	3	14.85	14.80	-3	15,513	-0.02%
2019/10/23	10	14.80	0	0.00	14.70	10	15,859	0.06%
2019/10/22	0	0.00	2	14.85	14.55	-2	15,876	-0.01%
2019/10/21	5	14.80	0	0.00	14.75	5	15,823	0.03%
2019/10/16	0	0.00	20	14.70	14.40	-20	16,089	-0.12%
2019/10/15	10	14.55	1	14.70	14.70	9	16,377	0.05%
2019/10/14	10	14.15	12	14.42	14.25	-2	16,316	-0.01%
2019/10/01	0	0.00	1	14.20	14.20	-1	16,643	-0.01%
2019/09/27	3	13.77	5	13.85	13.80	-2	16,560	-0.01%
2019/09/25	20	14.60	0	0.00	14.35	20	16,418	0.12%
2019/09/23	0	0.00	2	14.85	14.80	-2	16,398	-0.01%
2019/09/17	1	15.00	0	0.00	15.00	1	16,088	0.01%
2019/09/16	7	15.44	0	0.00	15.10	7	15,838	0.04%
2019/09/12	3	15.05	20	15.05	15.05	-17	15,112	-0.11%
2019/09/10	2	14.55	0	0.00	14.55	2	14,308	0.01%
2019/09/09	2	14.50	0	0.00	14.55	2	14,145	0.01%
2019/09/06	0	0.00	10	14.40	14.55	-10	13,956	-0.07%
2019/09/05	36	14.86	30	14.91	14.75	6	13,659	0.04%
2019/09/04	12	14.95	6	15.11	15.10	6	13,004	0.05%
2019/09/03	0	0.00	2	14.45	14.45	-2	12,321	-0.02%
2019/09/02	16	14.61	5	14.60	14.80	11	11,884	0.09%
2019/08/30	9	14.22	81	14.36	14.45	-72	11,134	-0.65%
2019/08/29	2	13.45	5	13.34	13.45	-3	10,088	-0.03%
2019/08/26	23	12.66	0	0.00	12.75	23	9,601	0.24%
2019/08/22	152	13.23	155	13.31	13.50	-3	9,474	-0.03%	大買/大賣/
2019/08/20	2	13.05	0	0.00	12.70	2	9,035	0.02%
2019/08/15	0	0.00	23	12.84	12.90	-23	8,846	-0.26%
2019/08/06	5	11.50	5	11.90	12.30	0	8,854	0.00%
2019/08/02	21	12.30	0	0.00	12.25	21	8,777	0.24%
2019/08/01	2	13.05	0	0.00	13.05	2	8,634	0.02%
2019/07/31	1	13.10	1	13.45	13.45	0	8,513	0.00%
2019/07/30	1	13.35	0	0.00	13.40	1	8,395	0.01%
2019/07/26	0	0.00	2	13.50	13.50	-2	7,639	-0.03%
2019/07/25	3	13.55	310	13.43	13.40	-307	7,599	-4.04%	大賣/鉅額交易
2019/07/24	2	12.95	30	13.20	12.95	-28	7,238	-0.39%
2019/07/22	0	0.00	3	13.30	13.60	-3	7,202	-0.04%
2019/07/18	3	13.40	0	0.00	13.05	3	7,084	0.04%
2019/07/17	0	0.00	222	12.97	13.30	-222	7,012	-3.17%	大賣/鉅額交易
2019/07/16	0	0.00	13	12.68	12.90	-13	6,618	-0.20%
2019/07/15	349	12.64	1	12.45	12.65	348	6,514	5.34%	大買/鉅額交易
2019/07/12	55	12.35	30	12.25	12.15	25	6,223	0.40%
2019/07/10	2	12.05	2	12.15	12.05	0	6,394	0.00%
2019/07/09	110	11.90	0	0.00	11.90	110	6,474	1.70%	大買/鉅額交易
2019/07/05	51	12.22	4	12.20	12.05	47	6,889	0.68%
2019/07/03	1	11.95	0	0.00	11.80	1	7,866	0.01%
2019/07/02	2	11.95	0	0.00	12.05	2	8,493	0.02%
2019/06/26	0	0.00	7	11.65	11.50	-7	8,869	-0.08%
2019/06/20	20	12.00	0	0.00	11.95	20	8,946	0.22%
2019/06/11	0	0.00	2	11.80	11.90	-2	9,632	-0.02%
2019/06/04	2	10.85	0	0.00	10.85	2	9,529	0.02%
2019/05/24	10	10.95	0	0.00	10.75	10	10,045	0.10%
2019/05/20	0	0.00	20	11.55	11.10	-20	10,623	-0.19%
2019/05/17	120	11.91	100	12.13	11.90	20	10,694	0.19%	大買/
2019/05/15	0	0.00	1	12.10	12.15	-1	11,275	-0.01%
2019/05/10	5	11.80	0	0.00	11.75	5	11,519	0.04%
2019/05/06	3	12.43	0	0.00	12.40	3	11,457	0.03%
2019/05/03	3	12.80	2	12.90	12.95	1	11,463	0.01%
2019/04/30	5	12.30	0	0.00	12.50	5	11,828	0.04%
2019/04/29	10	12.62	0	0.00	12.50	10	11,953	0.08%
2019/04/26	11	13.20	0	0.00	13.15	11	11,857	0.09%
2019/04/24	5	13.15	0	0.00	13.25	5	12,252	0.04%
2019/04/23	20	13.50	0	0.00	13.50	20	12,744	0.16%
2019/04/19	17	13.62	0	0.00	13.65	17	12,811	0.13%
2019/04/18	5	13.80	1	13.80	13.55	4	13,033	0.03%
2019/04/17	0	0.00	1	13.95	13.95	-1	13,250	-0.01%
2019/04/12	2	14.35	2	14.05	13.90	0	14,618	0.00%
2019/04/10	2	14.68	0	0.00	14.60	2	14,472	0.01%
2019/04/09	9	15.28	21	15.42	14.80	-12	14,352	-0.08%
2019/04/08	4	15.15	8	14.58	15.30	-4	13,921	-0.03%
2019/04/03	40	14.06	50	13.96	13.95	-10	13,527	-0.07%
2019/04/01	0	0.00	7	13.44	13.40	-7	13,529	-0.05%
2019/03/29	8	13.15	0	0.00	13.25	8	13,551	0.06%
2019/03/28	1	13.20	0	0.00	13.05	1	13,781	0.01%
2019/03/27	2	13.55	0	0.00	13.50	2	13,798	0.01%
2019/03/26	2	13.55	0	0.00	13.55	2	13,781	0.01%
2019/03/22	0	0.00	50	14.20	14.10	-50	13,772	-0.36%
2019/03/21	0	0.00	1	14.35	14.15	-1	13,846	-0.01%
2019/03/20	0	0.00	7	14.44	14.30	-7	13,962	-0.05%
2019/03/15	0	0.00	4	13.65	13.75	-4	15,426	-0.03%
2019/03/14	4	13.48	0	0.00	13.45	4	15,854	0.03%
2019/03/12	2	13.70	0	0.00	13.50	2	16,897	0.01%
2019/03/11	2	13.65	2	13.55	13.60	0	17,158	0.00%
2019/03/07	20	14.00	0	0.00	13.70	20	17,504	0.11%
2019/03/06	0	0.00	2	14.10	14.05	-2	17,767	-0.01%
2019/02/26	2	14.20	0	0.00	14.00	2	18,108	0.01%
2019/02/22	3	14.00	2	14.10	14.05	1	18,265	0.01%
2019/02/21	3	13.90	0	0.00	14.00	3	18,374	0.02%
2019/02/19	0	0.00	45	14.58	14.40	-45	18,906	-0.24%
2019/02/18	15	14.10	2	14.50	14.10	13	19,488	0.07%
2019/02/15	2	14.45	55	14.55	14.10	-53	19,524	-0.27%
2019/02/14	0	0.00	3	14.05	14.10	-3	19,259	-0.02%
2019/02/13	3	13.73	0	0.00	13.65	3	18,769	0.02%
2019/02/12	0	0.00	1	13.85	13.90	-1	18,572	-0.01%
2019/01/28	0	0.00	1	13.25	13.25	-1	18,595	-0.01%
2019/01/21	0	0.00	100	13.95	13.90	-100	18,660	-0.54%
2019/01/18	0	0.00	1	13.85	13.90	-1	18,513	-0.01%
2019/01/16	0	0.00	20	14.00	13.90	-20	18,396	-0.11%
2019/01/15	53	13.80	3	14.15	13.65	50	18,118	0.28%
2019/01/14	20	13.20	0	0.00	13.45	20	17,558	0.11%
2019/01/10	31	14.06	13	13.59	13.45	18	17,403	0.10%
2019/01/09	0	0.00	2	14.10	14.00	-2	17,156	-0.01%
2019/01/08	175	14.59	11	14.52	14.55	164	16,910	0.97%	大買/鉅額交易
2019/01/07	1	14.40	4	14.38	14.40	-3	16,250	-0.02%
2019/01/03	0	0.00	2	13.38	13.45	-2	15,492	-0.01%
2019/01/02	1	13.15	0	0.00	13.15	1	15,392	0.01%
2018/12/27	1	13.75	0	0.00	13.05	1	15,497	0.01%
2018/12/26	0	0.00	10	13.20	13.25	-10	15,310	-0.07%
2018/12/25	0	0.00	14	13.18	13.50	-14	15,415	-0.09%
2018/12/24	4	13.10	0	0.00	13.15	4	15,171	0.03%
2018/12/22	22	13.10	23	13.31	13.25	-1	15,044	-0.01%
2018/12/21	1	12.45	24	13.03	13.20	-23	14,973	-0.15%
2018/12/20	7	12.45	2	12.63	12.60	5	14,911	0.03%
2018/12/19	2	12.43	8	12.36	12.30	-6	14,834	-0.04%
2018/12/17	3	12.52	0	0.00	12.30	3	15,113	0.02%
2018/12/14	3	12.17	1	12.60	12.60	2	15,534	0.01%
2018/12/13	5	12.46	1	12.50	12.25	4	15,407	0.03%
2018/12/12	35	12.82	0	0.00	12.90	35	15,294	0.23%
2018/12/11	4	13.24	1	12.90	12.90	3	15,285	0.02%
2018/12/10	132	13.70	126	13.60	13.60	6	15,357	0.04%	大買/大賣/
2018/12/07	3	13.25	4	13.29	13.75	-1	14,342	-0.01%
2018/12/06	10	13.25	20	13.11	12.50	-10	14,332	-0.07%
2018/12/05	13	13.55	3	13.40	13.75	10	14,145	0.07%
2018/12/04	4	13.11	2	13.30	13.20	2	14,467	0.01%
2018/12/03	6	12.91	4	13.06	12.85	2	14,798	0.01%
2018/11/29	3	12.50	10	12.60	12.10	-7	16,645	-0.04%
2018/11/27	12	12.59	6	12.70	12.90	6	16,444	0.04%
2018/11/22	2	12.80	3	13.15	12.30	-1	16,605	-0.01%
2018/11/21	2	12.95	5	12.97	13.10	-3	16,482	-0.02%
2018/11/20	2	12.85	0	0.00	12.95	2	16,511	0.01%
2018/11/19	3	13.02	5	13.03	13.15	-2	16,536	-0.01%
2018/11/16	3	13.20	6	13.22	13.00	-3	16,487	-0.02%
2018/11/15	3	12.53	3	12.32	12.50	0	16,133	0.00%
2018/11/14	1	11.85	13	11.53	11.85	-12	16,585	-0.07%
2018/11/12	2	10.63	1	10.70	10.65	1	18,723	0.01%
2018/11/08	2	10.80	0	0.00	10.50	2	20,407	0.01%
2018/11/07	4	10.46	1	10.60	10.60	3	20,800	0.01%
2018/11/05	1	10.35	1	10.40	10.40	0	20,954	0.00%
2018/11/01	5	10.40	8	10.40	10.65	-3	20,773	-0.01%
2018/10/31	0	0.00	1	10.05	10.20	-1	20,560	0.00%
2018/10/30	1	9.60	3	9.79	9.86	-2	20,460	-0.01%
2018/10/24	0	0.00	10	10.00	10.05	-10	20,069	-0.05%
2018/10/16	0	0.00	2	10.70	10.45	-2	19,689	-0.01%
2018/10/15	3	10.55	0	0.00	10.30	3	19,541	0.02%
2018/10/12	2	10.05	0	0.00	10.40	2	19,446	0.01%
2018/10/11	5	9.77	4	10.05	9.77	1	19,307	0.01%
2018/10/09	2	11.00	10	10.90	10.85	-8	19,114	-0.04%
2018/10/08	10	11.12	0	0.00	11.15	10	19,037	0.05%
2018/10/04	2	11.70	0	0.00	11.50	2	18,673	0.01%
2018/10/03	0	0.00	2	11.55	11.45	-2	18,707	-0.01%
2018/10/02	2	12.40	9	12.30	12.20	-7	18,322	-0.04%
2018/09/28	12	12.29	0	0.00	12.30	12	18,148	0.07%
2018/09/25	0	0.00	3	12.42	12.55	-3	17,762	-0.02%
2018/09/21	103	12.65	100	12.45	12.45	3	17,549	0.02%	大買/
2018/09/20	0	0.00	5	12.25	12.25	-5	17,320	-0.03%
2018/09/18	5	13.35	5	13.45	13.30	0	16,584	0.00%
2018/09/17	0	0.00	2	13.60	13.50	-2	16,401	-0.01%
2018/09/14	5	13.83	1	13.80	14.00	4	16,153	0.02%
2018/09/13	1	13.05	0	0.00	13.20	1	15,673	0.01%
2018/09/12	3	13.05	0	0.00	13.20	3	15,263	0.02%
2018/09/11	1	13.65	9	13.83	13.90	-8	14,759	-0.05%
2018/09/10	18	13.78	9	13.27	13.05	9	14,108	0.06%
2018/09/07	1	14.50	6	14.83	14.45	-5	13,489	-0.04%
2018/09/06	17	15.13	1	14.50	14.70	16	12,912	0.12%
2018/09/05	243	16.66	239	15.35	15.10	4	12,083	0.03%	大買/大賣/
2018/09/04	3	15.85	1	16.00	16.05	2	10,813	0.02%
2018/09/03	8	16.01	0	0.00	15.65	8	10,756	0.07%
2018/08/31	2	16.25	13	16.39	16.70	-11	10,728	-0.10%
2018/08/30	4	16.21	2	16.23	16.00	2	10,548	0.02%
2018/08/29	7	16.00	10	16.10	16.10	-3	10,415	-0.03%
2018/08/28	10	15.30	0	0.00	15.20	10	10,336	0.10%
2018/08/23	3	15.87	7	15.84	16.00	-4	9,818	-0.04%
2018/08/21	25	15.21	26	14.60	15.30	-1	9,321	-0.01%
2018/08/20	217	14.49	237	14.24	14.20	-20	7,900	-0.25%	大買/大賣/
2018/08/17	47	13.86	17	14.09	14.30	30	6,493	0.46%
2018/08/16	120	12.15	121	12.43	13.00	-1	5,438	-0.02%	大買/大賣/
2018/08/15	6	12.05	5	11.71	12.20	1	4,606	0.02%
2018/08/14	5	11.25	1	10.75	11.25	4	3,657	0.11%
2018/08/10	0	0.00	2	10.45	10.45	-2	3,020	-0.07%
2018/07/03	3	9.63	0	0.00	9.68	3	2,733	0.11%
2018/06/05	0	0.00	6	9.83	9.71	-6	2,141	-0.28%
2018/05/18	0	0.00	20	9.12	9.03	-20	1,890	-1.06%
2018/05/15	3	9.21	0	0.00	9.21	3	1,960	0.15%
2018/05/11	0	0.00	5	9.51	9.50	-5	2,035	-0.25%
2018/05/08	1	9.57	0	0.00	9.50	1	2,023	0.05%
2018/04/19	0	0.00	1	10.00	10.00	-1	2,245	-0.04%
2018/04/03	0	9.68	0	0.00	9.70	0	2,664	0.00%
2018/03/23	0	0.00	10	9.37	9.40	-10	3,587	-0.28%
2018/03/14	0	0.00	10	9.91	9.86	-10	3,935	-0.25%
2018/03/13	1	9.90	3	9.75	9.85	-2	3,952	-0.05%
2018/03/05	3	9.30	0	0.00	9.31	3	4,342	0.07%
2018/03/01	0	0.00	2	9.46	9.54	-2	4,663	-0.04%
2018/02/27	3	9.71	1	9.64	9.58	2	4,687	0.04%
2018/02/22	0	0.00	2	9.21	9.38	-2	4,810	-0.04%
2018/02/12	2	9.01	0	0.00	9.06	2	4,960	0.04%
2018/02/09	0	0.00	5	8.40	8.60	-5	4,999	-0.10%
2018/02/06	0	0.00	1	9.11	9.05	-1	5,226	-0.02%
2018/01/23	1	10.25	0	0.00	10.15	1	6,663	0.02%
2018/01/19	0	0.00	30	10.35	10.35	-30	6,752	-0.44%
2018/01/17	0	0.00	2	10.50	10.45	-2	6,815	-0.03%
2018/01/16	0	0.00	15	10.50	10.55	-15	6,963	-0.22%
2018/01/12	0	0.00	2	10.50	10.40	-2	6,802	-0.03%
2018/01/10	15	10.50	0	0.00	10.45	15	6,692	0.22%
2018/01/04	0	0.00	5	10.75	10.65	-5	6,308	-0.08%