金像電 (2368)-兆豐-松德券商分點個股進出

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
205.0
漲跌
▲3.5
漲幅
+1.74%
成交量
6,862張
產業
上市電子零組件類股
1484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－兆豐-松德券商分點個股進出

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-松德券商分點個股進出
兆豐-松德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
2024/04/18	20	201.00	11.4	205.37	205.00	8.6	9,488	0.09%
2024/04/17	12	200.79	0	0.00	201.50	12	9,472	0.13%
2024/04/16	0	202.50	0	0.00	201.50	0	9,455	0.00%
2024/04/15	2.1	217.28	0	0.00	212.50	2.1	9,443	0.02%
2024/04/10	3	232.50	0	0.00	230.50	3	9,333	0.03%
2024/04/03	1	238.00	2	239.50	241.00	-1	9,259	-0.01%
2024/04/02	7	235.36	0	0.00	234.00	7	9,240	0.08%
2024/04/01	10	246.00	0	0.00	245.00	10	9,145	0.11%
2024/03/29	0	0.00	1	250.50	245.50	-1	9,152	-0.01%
2024/03/27	1.5	249.50	1	252.50	251.00	0.5	9,052	0.01%
2024/03/26	0.5	245.10	2	251.50	242.00	-1.5	8,927	-0.02%
2024/03/25	0	0.00	25	251.50	247.50	-25	8,912	-0.28%
2024/03/22	1	248.00	4	244.00	247.50	-3	8,866	-0.03%
2024/03/21	1	236.00	0	0.00	233.50	1	8,668	0.01%
2024/03/20	3	230.50	0.1	231.50	229.50	3	8,699	0.03%
2024/03/19	1.1	231.88	0	0.00	229.50	1.1	8,751	0.01%
2024/03/18	1	237.00	0	0.00	238.00	1	8,684	0.01%
2024/03/15	0	0.00	3	226.67	232.50	-3	8,689	-0.03%
2024/03/14	5	222.10	0	224.00	220.50	5	8,659	0.06%
2024/03/12	3	241.83	0.4	242.29	242.50	2.7	8,651	0.03%
2024/03/11	10	250.00	0	0.00	248.00	10	8,593	0.12%
2024/03/08	17	255.15	2	249.25	249.50	15	8,641	0.17%
2024/03/07	5.4	263.49	2	256.00	252.50	3.4	8,595	0.04%
2024/03/04	0	0.00	1	262.50	259.00	-1	8,359	-0.01%
2024/02/29	0	0.00	1	253.00	257.00	-1	8,274	-0.01%
2024/02/27	2	251.25	0	0.00	252.50	2	8,255	0.02%
2024/02/26	1	259.00	1	260.50	261.50	0	8,170	0.00%
2024/02/23	0.1	261.50	0	0.00	262.00	0.1	8,128	0.00%
2024/02/22	2	252.00	2	257.00	255.50	0	8,003	0.00%
2024/02/20	1	256.00	0	0.00	261.50	1	7,793	0.01%
2024/02/19	3	271.50	1	284.00	265.00	2	7,781	0.03%
2024/02/16	0	0.00	1	271.50	275.00	-1	7,674	-0.01%
2024/02/15	1	267.50	5	272.40	273.00	-4	7,656	-0.05%
2024/02/05	1.4	249.21	2	249.75	248.50	-0.6	7,528	-0.01%
2024/02/02	2	240.00	3.1	240.16	241.00	-1.1	7,755	-0.01%
2024/02/01	0.1	231.00	0	0.00	231.50	0.1	7,649	0.00%
2024/01/31	2	235.66	1	237.50	229.00	1	7,741	0.01%
2024/01/25	0	0.00	0.1	223.00	222.50	-0.1	7,651	0.00%
2024/01/24	4	219.00	0	0.00	216.50	4	7,583	0.05%
2024/01/23	0	0.00	2	222.75	221.50	-2	7,645	-0.03%
2024/01/22	0	0.00	2.1	213.21	222.00	-2.1	7,580	-0.03%
2024/01/19	1	202.50	1	205.00	204.00	0	7,423	0.00%
2024/01/18	4.1	201.18	0	0.00	200.50	4.1	7,433	0.06%
2024/01/15	0	0.00	21	211.21	216.00	-21	7,379	-0.28%
2024/01/12	0	0.00	22	208.50	208.00	-22	7,425	-0.30%
2024/01/11	0	0.00	5	206.20	206.00	-5	7,457	-0.07%
2024/01/10	1	197.00	11	198.18	200.00	-10	7,509	-0.13%
2024/01/09	12	196.75	14.2	203.45	195.50	-2.2	7,541	-0.03%
2024/01/08	23	204.26	2	210.00	204.50	21	7,519	0.28%
2024/01/05	13	208.85	8	210.50	205.50	5	7,562	0.07%
2024/01/04	6.2	216.78	0	0.00	213.00	6.2	7,600	0.08%
2024/01/02	8	218.88	0	0.00	218.00	8	7,643	0.10%
2023/12/29	20	217.00	0	0.00	218.00	20	7,716	0.26%
2023/12/28	1	219.48	0	0.00	214.50	1	7,853	0.01%
2023/12/27	0	0.00	29	217.02	217.00	-29	8,073	-0.36%
2023/12/26	23	213.67	0	0.00	215.50	23	8,392	0.27%
2023/12/25	6	214.50	2	219.50	213.50	4	8,610	0.05%
2023/12/22	0	0.00	4	216.75	217.00	-4	8,705	-0.05%
2023/12/21	1	208.02	1	210.00	210.50	0	8,828	0.00%
2023/12/20	3	213.17	1	217.00	213.50	2	9,114	0.02%
2023/12/19	1	214.01	0	0.00	213.50	1	9,164	0.01%
2023/12/18	0	216.50	0	0.00	216.00	0	9,215	0.00%
2023/12/15	2	214.54	0	0.00	215.50	2	9,288	0.02%
2023/12/14	2	220.50	1	227.00	220.00	1	9,289	0.01%
2023/12/13	0	0.00	40	223.00	223.50	-40	9,307	-0.43%
2023/12/11	10	234.20	8	224.00	220.50	2	9,350	0.02%
2023/12/08	7	236.00	11	239.32	238.00	-4	9,317	-0.04%
2023/12/07	8	225.88	4	223.50	224.50	4	9,137	0.04%
2023/12/06	0	0.00	0.1	223.00	223.50	-0.1	9,168	0.00%
2023/12/04	20	230.50	0	0.00	224.00	20	9,137	0.22%
2023/12/01	20	227.00	0.1	228.00	229.50	20	9,393	0.21%
2023/11/27	0	0.00	1	213.00	211.50	-1	9,746	-0.01%
2023/11/23	0	0.00	1	218.00	215.50	-1	9,995	-0.01%
2023/11/20	0	0.00	10	220.91	223.50	-10	10,564	-0.09%
2023/11/16	11	224.05	1.1	224.50	220.50	10	10,939	0.09%
2023/11/14	0	0.00	0.1	230.00	232.00	-0.1	11,656	0.00%
2023/11/10	1	225.50	3	221.50	220.50	-2	12,229	-0.02%
2023/11/09	0	0.00	1	212.00	215.00	-1	12,137	-0.01%
2023/11/08	0	0.00	3.1	206.48	209.00	-3.1	12,248	-0.02%
2023/11/06	0	0.00	2.1	197.43	197.50	-2.1	12,660	-0.02%
2023/11/02	1	184.50	1	185.00	184.00	0	12,928	0.00%
2023/11/01	1	176.50	1	174.00	177.00	0	13,071	0.00%
2023/10/31	0.2	177.33	4	179.63	176.00	-3.8	13,190	-0.03%
2023/10/27	1	186.00	0	0.00	186.50	1	13,444	0.01%
2023/10/26	3	191.00	0	0.00	187.00	3	13,636	0.02%
2023/10/25	1	202.00	0	0.00	200.50	1	13,652	0.01%
2023/10/24	1	193.50	0	0.00	201.50	1	13,863	0.01%
2023/10/23	0	0.00	0.5	193.00	192.50	-0.5	13,959	0.00%
2023/10/20	6.5	191.38	5	193.00	192.50	1.5	14,232	0.01%
2023/10/19	3	198.33	2	199.75	197.50	1	14,457	0.01%
2023/10/18	1.1	205.24	0	0.00	198.50	1.1	14,624	0.01%
2023/10/17	2	211.75	0	0.00	207.50	2	14,675	0.01%
2023/10/05	1.1	219.12	0	0.00	222.50	1.1	15,490	0.01%
2023/10/04	0	0.00	20.1	214.02	221.00	-20.1	15,730	-0.13%
2023/10/03	20	221.50	0	0.00	219.00	20	15,759	0.13%
2023/10/02	2	226.50	0	0.00	215.50	2	15,638	0.01%
2023/09/28	0	0.00	33	218.92	219.50	-33	15,485	-0.21%
2023/09/27	21	206.95	2	209.50	211.50	19	15,348	0.12%
2023/09/26	15	208.37	3	209.33	204.00	12	15,546	0.08%
2023/09/25	1	210.00	4	215.00	211.00	-3	15,739	-0.02%
2023/09/21	1	189.50	0	0.00	195.00	1	15,813	0.01%
2023/09/20	1	194.00	1	194.50	193.50	0	15,888	0.00%
2023/09/18	1	192.50	0	0.00	193.00	1	15,947	0.01%
2023/09/15	3	202.50	0	0.00	203.50	3	15,915	0.02%
2023/09/14	3	197.00	3	198.50	199.50	0	16,237	0.00%
2023/09/07	1	210.00	0	0.00	209.50	1	16,783	0.01%
2023/09/06	1	214.50	2	217.75	216.50	-1	16,895	-0.01%
2023/09/05	0	0.00	1	209.50	208.00	-1	16,863	-0.01%
2023/09/04	0	0.00	6	202.50	206.00	-6	16,963	-0.04%
2023/09/01	6	201.50	0	0.00	201.00	6	17,167	0.03%
2023/08/31	0	0.00	4	208.13	215.50	-4	17,119	-0.02%
2023/08/30	0.1	208.50	1	209.50	208.50	-1	17,335	-0.01%
2023/08/29	2	205.25	2	200.50	201.00	0	17,494	0.00%
2023/08/25	2	205.00	1	210.00	207.00	1	17,578	0.01%
2023/08/24	3	220.17	7	218.71	216.50	-4	17,675	-0.02%
2023/08/23	2.1	208.76	7	208.50	209.00	-5	17,478	-0.03%
2023/08/22	1	201.50	1	207.00	201.50	0	17,694	0.00%
2023/08/21	5	201.80	2	204.00	201.50	3	18,190	0.02%
2023/08/18	8	206.19	3	209.33	203.50	5	18,218	0.03%
2023/08/17	7	197.36	10	198.55	206.50	-3	17,771	-0.02%
2023/08/16	5	183.00	4	185.50	188.00	1	17,637	0.01%
2023/08/15	8	179.19	8	181.63	180.00	0	18,217	0.00%
2023/08/14	2	176.50	4	176.38	173.50	-2	18,299	-0.01%
2023/08/11	14	176.25	13.2	176.70	178.50	0.8	18,279	0.00%
2023/08/10	6	170.08	3	165.67	166.50	3	18,003	0.02%
2023/08/09	9	177.56	10	178.90	179.00	-1	17,778	-0.01%
2023/08/08	12	168.79	11	171.95	172.00	1	17,596	0.01%
2023/08/07	14	163.39	16	166.47	168.00	-2	17,423	-0.01%
2023/08/04	0.1	159.50	0	0.00	158.50	0.1	17,245	0.00%
2023/08/02	1	156.50	0	0.00	157.50	1	17,111	0.01%
2023/08/01	2	166.00	1	172.00	165.00	1	16,979	0.01%
2023/07/31	4	175.00	2	176.00	169.50	2	16,856	0.01%
2023/07/28	0.1	178.00	0	0.00	178.50	0.1	16,700	0.00%
2023/07/27	2	178.75	8	183.19	176.00	-6	16,663	-0.04%
2023/07/26	8	177.38	6	175.25	174.50	2	16,436	0.01%
2023/07/25	6	183.33	7	183.79	177.00	-1	16,360	-0.01%
2023/07/24	16	183.41	12	185.29	188.50	4	16,090	0.02%
2023/07/21	8	172.81	12	176.71	181.00	-4	15,856	-0.03%
2023/07/20	7	171.50	9	175.28	175.50	-2	15,743	-0.01%
2023/07/19	6	174.67	4	171.13	171.50	2	15,678	0.01%
2023/07/18	11	177.77	9	180.39	178.00	2	15,619	0.01%
2023/07/17	2	177.50	0	0.00	176.50	2	15,444	0.01%
2023/07/14	2	180.00	2	182.00	182.00	0	15,399	0.00%
2023/07/13	25	181.38	26	181.63	180.00	-1	15,223	-0.01%
2023/07/12	1	168.00	0.1	169.00	170.00	0.9	15,013	0.01%
2023/07/11	7	162.57	9	163.72	163.50	-2	14,816	-0.01%
2023/07/07	3	147.83	4	149.00	148.50	-1	14,598	-0.01%
2023/07/06	3.1	150.03	1.1	149.02	149.00	2.1	14,706	0.01%
2023/07/05	1	153.50	1	156.50	154.50	0	14,620	0.00%
2023/07/04	2	156.75	1	156.00	155.50	1	14,613	0.01%
2023/07/03	27	150.56	37	151.19	153.00	-10	14,426	-0.07%
2023/06/30	0	0.00	6	147.00	146.00	-6	14,134	-0.04%
2023/06/29	3	137.50	3	138.50	139.00	0	13,829	0.00%
2023/06/28	1	140.00	4	138.25	138.00	-3	13,872	-0.02%
2023/06/27	3	135.00	1	138.50	135.00	2	13,928	0.01%
2023/06/26	18	139.83	0	0.00	138.50	18	13,986	0.13%
2023/06/20	5	143.40	5	147.10	142.00	0	14,126	0.00%
2023/06/19	1	139.50	1	141.50	140.00	0	14,288	0.00%
2023/06/16	7	141.00	4	140.38	139.50	3	14,268	0.02%
2023/06/15	0	0.00	1	138.00	138.00	-1	14,089	-0.01%
2023/06/14	1	136.00	20	136.00	134.50	-19	13,778	-0.14%
2023/06/13	1	136.50	2	137.00	136.00	-1	13,742	-0.01%
2023/06/12	2	134.00	0	0.00	135.00	2	13,569	0.01%
2023/06/09	1.1	140.43	1	138.00	139.00	0.1	13,416	0.00%
2023/06/07	2	130.75	4	135.13	134.50	-2	13,041	-0.02%
2023/06/06	24	132.88	1	130.00	130.00	23	13,003	0.18%
2023/06/02	0	0.00	2	125.50	128.00	-2	12,646	-0.02%
2023/06/01	2	123.50	5	123.80	125.00	-3	12,322	-0.02%
2023/05/31	3	123.50	1	123.50	122.00	2	12,268	0.02%
2023/05/30	0	0.00	12	123.75	125.00	-12	12,147	-0.10%
2023/05/29	2	121.50	2	121.75	121.50	0	12,068	0.00%
2023/05/26	56	125.82	61	122.40	121.50	-5	12,263	-0.04%
2023/05/25	7	117.14	37	121.23	122.50	-30	11,877	-0.25%
2023/05/22	1	118.00	1.1	116.73	113.50	-0.1	11,155	0.00%
2023/05/19	7	107.71	60	112.61	113.50	-53	10,654	-0.50%
2023/05/18	0.1	102.50	0	0.00	103.50	0.1	9,916	0.00%
2023/05/17	1	94.50	3	97.70	97.90	-2	9,528	-0.02%
2023/05/16	1	95.10	0	0.00	95.10	1	9,364	0.01%
2023/05/12	0	0.00	1	92.50	95.50	-1	9,433	-0.01%
2023/05/10	1	96.00	0	0.00	96.20	1	9,558	0.01%
2023/04/17	3	102.50	4	101.88	102.50	-1	10,135	-0.01%
2023/04/14	1	100.00	2	101.50	99.20	-1	10,082	-0.01%
2023/04/13	2	99.95	0	0.00	99.30	2	10,044	0.02%
2023/04/11	1	100.00	4	102.00	103.00	-3	9,756	-0.03%
2023/04/10	0	0.00	2	97.40	98.80	-2	9,568	-0.02%
2023/04/07	1	95.00	1	94.80	95.30	0	9,463	0.00%
2023/04/06	1	94.00	0	0.00	94.10	1	9,350	0.01%
2023/03/31	0	0.00	1	97.90	97.30	-1	9,237	-0.01%
2023/03/30	1	97.50	0	0.00	97.80	1	9,224	0.01%
2023/03/29	1	96.90	1	99.50	96.70	0	9,142	0.00%
2023/03/28	1	97.60	11	98.03	97.70	-10	9,014	-0.11%
2023/03/24	0	0.00	1	94.00	94.00	-1	8,744	-0.01%
2023/03/23	10	92.80	7	95.09	93.20	3	8,620	0.03%
2023/03/22	2	96.30	10	93.90	95.40	-8	8,401	-0.10%
2023/03/21	0	0.00	68	92.15	92.50	-68	7,819	-0.87%
2023/03/17	2	89.50	1	88.60	89.50	1	7,608	0.01%
2023/03/14	0	0.00	2	89.40	88.10	-2	7,634	-0.03%
2023/03/13	1	88.20	1	89.20	89.30	0	7,659	0.00%
2023/03/10	1	87.50	0	0.00	87.70	1	7,646	0.01%
2023/03/09	46	89.61	1	88.90	89.40	45	7,705	0.58%
2023/03/07	0	0.00	3	93.03	93.00	-3	7,641	-0.04%
2023/03/01	2	91.60	1	92.20	90.80	1	7,713	0.01%
2023/02/24	1	91.90	4	90.65	92.10	-3	7,631	-0.04%
2023/02/23	0	0.00	11	89.27	89.00	-11	7,430	-0.15%
2023/02/22	10	87.10	0	0.00	87.10	10	7,565	0.13%
2023/02/21	0	0.00	6	88.60	88.60	-6	7,570	-0.08%
2023/02/20	1	89.60	28	89.56	88.50	-27	7,537	-0.36%
2023/02/17	5	86.94	0	0.00	87.70	5	7,443	0.07%
2023/02/16	11	87.59	1	88.00	88.10	10	7,570	0.13%
2023/02/13	9	86.39	0	0.00	86.50	9	8,196	0.11%
2023/02/10	3	86.37	71	86.18	85.10	-68	8,434	-0.81%
2023/02/09	4	86.58	0	0.00	86.90	4	8,363	0.05%
2023/02/08	1	87.50	0	0.00	87.80	1	8,250	0.01%
2023/02/07	13	87.86	0	0.00	88.00	13	8,254	0.16%
2023/02/06	32	90.72	0	0.00	89.50	32	8,203	0.39%
2023/02/03	20	93.50	20	94.40	93.40	0	8,194	0.00%
2023/02/02	0	0.00	38	92.04	93.50	-38	8,215	-0.46%
2023/02/01	1	88.70	0	0.00	89.10	1	8,135	0.01%
2023/01/31	7	86.90	0	0.00	87.30	7	8,206	0.09%
2023/01/30	1	89.00	1	89.10	88.00	0	8,258	0.00%
2023/01/17	2	88.00	0	0.00	88.00	2	8,342	0.02%
2023/01/13	2	88.80	0	0.00	89.30	2	8,529	0.02%
2023/01/12	16	88.71	0	0.00	88.60	16	8,742	0.18%
2023/01/11	12	93.03	3	91.83	90.90	9	8,825	0.10%
2023/01/10	0	0.00	1	92.20	91.80	-1	8,935	-0.01%
2023/01/09	0	0.00	2	90.70	91.00	-2	9,201	-0.02%
2023/01/06	2	87.20	0	0.00	87.20	2	9,460	0.02%
2023/01/04	2	87.60	0	0.00	87.00	2	9,979	0.02%
2022/12/28	5	86.10	0	0.00	85.80	5	10,960	0.05%
2022/12/22	5	89.70	0	0.00	89.40	5	12,229	0.04%
2022/12/08	0	0.00	1	95.20	95.20	-1	14,202	-0.01%
2022/12/07	1	97.10	2	94.30	95.50	-1	14,220	-0.01%
2022/12/06	2	97.90	0	0.00	97.90	2	14,235	0.01%
2022/12/05	2	98.75	0	0.00	98.30	2	14,275	0.01%
2022/12/02	1	100.00	1	99.50	99.10	0	14,301	0.00%
2022/12/01	3	100.23	6	101.08	100.50	-3	14,353	-0.02%
2022/11/30	1	97.80	0	0.00	97.50	1	14,355	0.01%
2022/11/29	7	98.33	1	98.80	97.50	6	14,502	0.04%
2022/11/28	2	102.50	4	102.00	102.50	-2	14,402	-0.01%
2022/11/25	4	98.48	1	101.00	100.00	3	14,421	0.02%
2022/11/24	0	0.00	6	100.50	100.50	-6	14,483	-0.04%
2022/11/23	0	0.00	1	99.00	98.70	-1	14,507	-0.01%
2022/11/22	3	96.53	0	0.00	97.10	3	14,530	0.02%
2022/11/21	1	99.10	3	99.77	98.50	-2	14,571	-0.01%
2022/11/18	1	98.40	21.9	98.79	97.10	-20.9	14,534	-0.14%
2022/11/17	0	0.00	3	98.37	98.70	-3	14,434	-0.02%
2022/11/16	1	95.40	1	97.20	96.80	0	14,513	0.00%
2022/11/15	3	95.70	0	0.00	95.60	3	14,608	0.02%
2022/11/14	0	0.00	6	97.42	97.30	-6	14,948	-0.04%
2022/11/11	3	96.33	4	96.18	94.00	-1	15,166	-0.01%
2022/11/10	0	0.00	2	93.75	94.00	-2	15,028	-0.01%
2022/11/09	2	91.55	0	0.00	92.00	2	15,278	0.01%
2022/11/08	1	88.70	12	92.31	89.20	-11	15,431	-0.07%
2022/11/03	1	87.30	0	0.00	87.80	1	15,102	0.01%
2022/11/01	0	0.00	1	86.90	86.50	-1	15,093	-0.01%
2022/10/31	1	83.60	0	0.00	85.60	1	14,949	0.01%
2022/10/28	0	0.00	1	82.90	82.10	-1	14,853	-0.01%
2022/10/26	55	77.13	50	77.02	76.90	5	14,684	0.03%
2022/10/25	5	78.70	0	0.00	78.40	5	14,672	0.03%
2022/10/24	13	80.16	0	0.00	80.00	13	14,785	0.09%
2022/10/20	1	80.00	1	81.60	82.30	0	14,883	0.00%
2022/10/19	2	84.40	22	84.36	83.00	-20	14,935	-0.13%
2022/10/18	11	83.43	21	84.10	83.00	-10	15,190	-0.07%
2022/10/17	25	84.42	0	0.00	84.60	25	15,263	0.16%
2022/10/14	18	88.91	3	90.47	88.00	15	15,056	0.10%
2022/10/13	10	91.21	9	92.37	88.80	1	14,846	0.01%
2022/10/11	1	86.20	5	86.12	85.10	-4	15,139	-0.03%
2022/10/07	4	92.33	7	95.50	91.50	-3	15,242	-0.02%
2022/10/05	12	95.48	3	95.13	94.60	9	15,616	0.06%
2022/10/04	1	92.60	0	0.00	92.90	1	15,765	0.01%
2022/10/03	5	93.66	0	0.00	93.80	5	15,903	0.03%
2022/09/30	3	88.90	1	93.40	92.80	2	15,691	0.01%
2022/09/29	4	88.13	2	87.80	86.00	2	15,337	0.01%
2022/09/26	49.1	97.21	47	96.30	97.00	2.1	15,254	0.01%
2022/09/23	11	100.59	16.7	101.28	102.00	-5.7	15,044	-0.04%
2022/09/22	0.1	94.00	0	0.00	95.00	0.1	14,706	0.00%
2022/09/19	0	0.00	0.9	90.00	88.10	-0.9	15,034	-0.01%
2022/09/06	0	0.00	5	78.50	77.70	-5	15,220	-0.03%
2022/09/05	1	79.00	0	0.00	78.60	1	15,777	0.01%
2022/08/31	0	0.00	1	83.40	83.60	-1	18,273	-0.01%
2022/08/29	1	80.80	0	0.00	80.50	1	18,158	0.01%
2022/08/25	0	0.00	1	83.30	83.80	-1	18,032	-0.01%
2022/08/24	1	80.60	0	0.00	80.30	1	17,975	0.01%
2022/08/22	0	0.00	1	84.40	82.10	-1	18,094	-0.01%
2022/08/18	0	0.00	1	83.30	83.00	-1	18,263	-0.01%
2022/08/16	6	82.30	2	81.80	82.30	4	18,279	0.02%
2022/08/15	0	0.00	2	80.50	80.50	-2	18,163	-0.01%
2022/08/12	1	78.80	0	0.00	78.60	1	18,131	0.01%
2022/08/11	2	79.90	0	0.00	79.00	2	18,111	0.01%
2022/08/10	0	0.00	1	79.90	79.30	-1	18,135	-0.01%
2022/08/09	3	76.07	5	76.44	77.50	-2	17,820	-0.01%
2022/08/08	0	0.00	3	73.47	73.90	-3	17,699	-0.02%
2022/08/05	3	71.57	0	0.00	72.00	3	17,868	0.02%
2022/08/04	15	72.50	2	72.90	72.00	13	17,561	0.07%
2022/08/02	0	0.00	1	80.40	80.40	-1	17,544	-0.01%
2022/07/28	3	81.03	2	81.60	81.30	1	18,013	0.01%
2022/07/27	0	0.00	3	81.83	82.00	-3	17,969	-0.02%
2022/07/26	1	80.90	11	81.13	80.60	-10	17,962	-0.06%
2022/07/25	1	83.90	3	84.03	82.00	-2	18,124	-0.01%
2022/07/21	1	81.50	0	0.00	82.70	1	18,378	0.01%
2022/07/20	1	82.80	3	82.87	82.00	-2	18,350	-0.01%
2022/07/18	2	77.85	2	78.00	78.60	0	18,432	0.00%
2022/07/15	10	77.76	9	78.03	78.10	1	18,611	0.01%
2022/07/14	0	0.00	2	76.45	78.00	-2	18,439	-0.01%
2022/07/13	0	0.00	1	75.00	72.80	-1	18,099	-0.01%
2022/07/12	3	70.03	0	0.00	69.30	3	17,954	0.02%
2022/07/11	1	71.70	2	72.25	73.00	-1	17,971	-0.01%
2022/07/08	3	71.37	4	72.00	72.00	-1	17,874	-0.01%
2022/07/07	16	67.96	17	68.41	69.60	-1	17,515	-0.01%
2022/07/06	6	66.73	6	66.63	67.80	0	17,041	0.00%
2022/07/05	12	67.05	11	67.12	66.70	1	16,886	0.01%
2022/07/04	16	66.74	36.1	64.41	67.80	-20.1	16,571	-0.12%
2022/07/01	51	72.28	9	70.06	68.50	42	16,229	0.26%
2022/06/30	6.1	79.19	10	80.20	76.10	-4	15,884	-0.02%
2022/06/29	3	84.27	3	84.43	84.50	0	15,899	0.00%
2022/06/28	5	84.70	5	85.80	84.50	0	15,979	0.00%
2022/06/27	0	0.00	1	82.50	85.50	-1	16,184	-0.01%
2022/06/24	1	83.00	0	84.20	83.00	1	16,060	0.01%
2022/06/23	0	79.70	0	0.00	79.50	0	15,859	0.00%
2022/06/21	18	81.10	19	80.97	80.90	-1	15,950	-0.01%
2022/06/20	6	79.38	7	78.77	78.00	-1	16,223	-0.01%
2022/06/17	12	80.05	80	80.81	79.70	-68	16,427	-0.41%
2022/06/16	1	86.60	1	84.30	83.10	0	16,176	0.00%
2022/06/15	90	88.77	0	0.00	87.60	90	16,094	0.56%
2022/06/14	41	93.27	41	88.45	91.00	0	15,995	0.00%
2022/06/13	1	93.90	0	0.00	93.70	1	15,559	0.01%
2022/06/10	1	92.00	20	90.66	92.90	-19	14,723	-0.13%
2022/06/09	1	83.80	2	83.00	84.50	-1	13,433	-0.01%
2022/06/07	1	79.80	0	0.00	80.30	1	13,185	0.01%
2022/06/02	1	81.30	0	0.00	81.10	1	13,452	0.01%
2022/06/01	0	0.00	2	82.45	81.00	-2	13,610	-0.01%
2022/05/30	0	0.00	1	80.90	80.90	-1	13,569	-0.01%
2022/05/27	0	0.00	1.1	78.11	77.60	-1.1	13,579	-0.01%
2022/05/26	6	77.47	3.2	80.37	76.10	2.8	13,660	0.02%
2022/05/25	15	79.97	0.4	79.71	79.80	14.6	13,603	0.11%
2022/05/24	2	80.10	34.1	80.99	79.40	-32.1	13,724	-0.23%
2022/05/23	0.1	82.80	0	0.00	81.90	0.1	13,716	0.00%
2022/05/20	3	82.47	3	82.83	81.60	0	13,890	0.00%
2022/05/19	44	83.02	2	82.80	82.60	42	14,125	0.30%
2022/05/18	0.1	85.40	22	88.50	85.40	-21.9	14,076	-0.16%
2022/05/17	16	85.05	0	0.00	87.10	16	14,059	0.11%
2022/05/16	0	0.00	15	87.45	86.10	-15	14,156	-0.11%
2022/05/13	17	85.07	17	86.15	85.50	0	14,000	0.00%
2022/05/12	13	82.98	13	82.55	82.20	0	13,723	0.00%
2022/05/10	3	81.23	0	0.00	82.00	3	13,907	0.02%
2022/05/09	0	0.00	2	83.75	83.50	-2	13,933	-0.01%
2022/05/06	16	81.79	0	0.00	81.80	16	14,152	0.11%
2022/05/05	0	0.00	5	86.72	85.00	-5	14,313	-0.03%
2022/05/04	1.5	84.77	12	85.15	84.70	-10.5	14,319	-0.07%
2022/04/27	12	80.02	12	77.61	82.20	0	15,409	0.00%
2022/04/22	1	84.00	0	0.00	83.20	1	18,309	0.01%
2022/04/20	0	0.00	1	84.00	83.90	-1	17,843	-0.01%
2022/04/18	1	80.10	1	79.00	79.00	0	17,769	0.00%
2022/04/12	2	81.30	6	80.80	81.50	-4	17,866	-0.02%
2022/04/11	3	81.67	0	0.00	80.60	3	18,185	0.02%
2022/04/08	3	85.20	0	0.00	84.30	3	18,338	0.02%
2022/04/07	20	84.70	0	0.00	83.70	20	18,264	0.11%
2022/04/06	3	89.20	0	0.00	86.50	3	18,269	0.02%
2022/04/01	0	0.00	38	89.20	88.10	-38	18,349	-0.21%
2022/03/31	10	86.48	0	0.00	85.00	10	18,987	0.05%
2022/03/30	3	87.80	5	87.90	87.50	-2	19,497	-0.01%
2022/03/29	30	84.90	0	0.00	84.90	30	19,574	0.15%
2022/03/25	0	0.00	1	86.00	84.30	-1	20,157	0.00%
2022/03/23	0	0.00	2	84.80	84.00	-2	19,952	-0.01%
2022/03/22	11	82.95	16	83.30	83.20	-5	19,614	-0.03%
2022/03/21	2	81.30	2	81.10	81.10	0	19,165	0.00%
2022/03/18	2	79.40	10	79.41	80.20	-8	19,076	-0.04%
2022/03/17	3	76.77	43	76.75	78.00	-40	18,924	-0.21%
2022/03/16	1	74.80	4	72.70	72.70	-3	18,806	-0.02%
2022/03/15	10	74.80	10	75.80	73.70	0	19,070	0.00%
2022/03/14	20	76.25	0	0.00	76.20	20	19,058	0.10%
2022/03/10	0	0.00	12	77.42	77.40	-12	19,112	-0.06%
2022/03/08	7	74.51	7	75.50	73.00	0	19,352	0.00%
2022/03/07	5	75.86	1	75.70	75.90	4	19,490	0.02%
2022/03/04	7	80.96	5	81.90	79.90	2	19,604	0.01%
2022/03/02	7	81.67	5	82.08	82.00	2	19,606	0.01%
2022/03/01	3	82.93	6	83.50	83.00	-3	19,523	-0.02%
2022/02/25	4	81.80	1	81.50	80.70	3	19,416	0.02%
2022/02/24	2	81.00	4	81.60	80.90	-2	19,268	-0.01%
2022/02/23	0	0.00	7	80.47	82.60	-7	19,255	-0.04%
2022/02/22	1	79.50	1	81.40	79.10	0	19,533	0.00%
2022/02/21	6	82.67	1	81.80	81.50	5	19,734	0.03%
2022/02/18	2	81.65	0	0.00	82.30	2	19,605	0.01%
2022/02/17	5	82.50	5	83.36	81.70	0	19,788	0.00%
2022/02/16	0	0.00	10	82.58	82.20	-10	20,081	-0.05%
2022/02/15	6	80.80	0	0.00	79.70	6	20,243	0.03%
2022/02/11	2	81.10	1	80.90	80.50	1	20,318	0.00%
2022/02/10	9	81.38	303	82.17	80.30	-294	20,465	-1.44%	大賣/鉅額交易
2022/02/09	1	82.30	2	82.20	82.00	-1	20,238	0.00%
2022/02/08	304	81.16	5	82.16	82.30	299	20,134	1.49%	大買/鉅額交易
2022/01/26	0	0.00	1	75.30	75.30	-1	19,988	-0.01%
2022/01/25	1	77.30	1	76.00	74.60	0	20,253	0.00%
2022/01/24	25	78.91	24	78.68	78.40	1	19,943	0.01%
2022/01/21	13	80.18	5	81.38	79.80	8	19,748	0.04%
2022/01/20	7	85.87	0	0.00	84.20	7	19,449	0.04%
2022/01/19	4	85.30	6.1	85.38	88.50	-2.1	19,270	-0.01%
2022/01/18	9	84.93	13	83.95	86.50	-4	18,766	-0.02%
2022/01/17	10	79.56	20	80.98	81.90	-10	17,478	-0.06%
2022/01/14	2	74.60	0	0.00	74.60	2	17,043	0.01%
2022/01/12	0	0.00	1	73.00	73.10	-1	17,087	-0.01%
2022/01/11	1	73.00	1	73.30	73.00	0	17,225	0.00%
2022/01/10	0	0.00	1	74.20	74.40	-1	17,230	-0.01%
2022/01/07	1	72.80	20	73.20	73.80	-19	17,320	-0.11%
2022/01/06	1	75.80	0	0.00	75.70	1	17,216	0.01%
2022/01/05	3	77.80	0	0.00	76.90	3	17,223	0.02%
2022/01/04	4	79.60	8	79.89	79.80	-4	17,119	-0.02%
2022/01/03	0.1	78.40	0	0.00	78.40	0.1	17,047	0.00%
2021/12/29	0	0.00	1	77.00	77.00	-1	17,188	-0.01%
2021/12/28	4	75.45	2	76.00	75.30	2	17,376	0.01%
2021/12/27	8	77.98	4	79.53	76.80	4	17,290	0.02%
2021/12/24	5	78.56	11	79.51	79.50	-6	16,521	-0.04%
2021/12/23	7	77.51	8	77.31	76.10	-1	16,079	-0.01%
2021/12/22	8	76.04	9	76.84	76.80	-1	16,097	-0.01%
2021/12/21	2	73.80	11	74.49	74.80	-9	16,350	-0.06%
2021/12/20	2	72.20	2	72.10	72.10	0	16,748	0.00%
2021/12/17	1	71.80	0	0.00	71.80	1	17,353	0.01%
2021/12/15	1	70.30	1	70.90	71.20	0	18,797	0.00%
2021/12/13	2	71.80	0	0.00	70.80	2	19,967	0.01%
2021/12/10	7	71.89	1	72.30	71.80	6	20,003	0.03%
2021/12/09	1	72.00	5	74.78	71.80	-4	20,153	-0.02%
2021/12/07	2	71.20	3	71.70	71.40	-1	20,510	0.00%
2021/12/06	1	71.50	0	0.00	71.50	1	20,847	0.00%
2021/12/03	14	73.03	0	0.00	73.10	14	21,083	0.07%
2021/12/02	5	75.12	0	0.00	73.40	5	21,248	0.02%
2021/12/01	0	0.00	4	74.30	74.80	-4	21,001	-0.02%
2021/11/30	1	72.50	5	72.30	71.90	-4	20,871	-0.02%
2021/11/29	3	69.80	2	68.95	70.20	1	20,898	0.00%
2021/11/26	14	68.72	1	71.00	68.60	13	21,168	0.06%
2021/11/25	7	71.09	5	70.66	70.60	2	21,544	0.01%
2021/11/24	6	71.40	8	70.18	71.70	-2	21,825	-0.01%
2021/11/23	3	70.43	2	70.95	69.50	1	22,059	0.00%
2021/11/22	6	71.37	2	72.80	71.20	4	22,250	0.02%
2021/11/19	8	72.85	5	73.62	72.00	3	22,468	0.01%
2021/11/18	6	77.27	2.2	75.32	74.30	3.8	22,692	0.02%
2021/11/17	14.2	76.22	12	76.01	76.60	2.2	22,937	0.01%
2021/11/16	4	76.77	7	76.64	76.10	-3	23,234	-0.01%
2021/11/15	1	77.50	1	76.10	77.10	0	23,129	0.00%
2021/11/12	4	72.23	3	73.10	72.90	1	22,814	0.00%
2021/11/10	1	69.50	0	0.00	69.30	1	22,421	0.00%
2021/11/08	0	0.00	2	69.35	68.90	-2	22,056	-0.01%
2021/11/04	7	70.97	7	71.27	70.50	0	21,995	0.00%
2021/11/03	3	69.20	8	68.21	69.20	-5	21,721	-0.02%
2021/11/02	4	68.80	4	68.30	68.70	0	21,595	0.00%
2021/11/01	2	66.65	1	66.80	66.80	1	21,179	0.00%
2021/10/29	1	66.50	18	66.87	66.40	-17	21,456	-0.08%
2021/10/28	2	66.40	0	0.00	66.10	2	21,356	0.01%
2021/10/27	22	66.29	17	66.81	66.50	5	21,276	0.02%
2021/10/26	14	67.04	2	67.10	66.10	12	21,051	0.06%
2021/10/25	16	66.83	1	67.40	67.60	15	20,900	0.07%
2021/10/22	1	68.60	25	66.46	69.50	-24	20,581	-0.12%
2021/10/21	33	65.60	2	65.90	65.40	31	20,217	0.15%
2021/10/20	7	64.77	7	65.56	65.60	0	20,230	0.00%
2021/10/19	7	65.11	6	65.83	65.20	1	20,243	0.00%
2021/10/18	0	0.00	1	64.00	64.00	-1	20,262	0.00%
2021/10/15	1	66.10	0	0.00	65.40	1	20,318	0.00%
2021/10/14	10	64.04	10	64.71	63.60	0	20,393	0.00%
2021/10/13	2	65.60	0	0.00	63.50	2	20,486	0.01%
2021/10/08	70	66.91	71	67.22	67.20	-1	20,877	0.00%
2021/10/07	0	0.00	1	66.00	66.20	-1	20,748	0.00%
2021/10/06	93	63.24	92	64.72	61.90	1	20,929	0.00%
2021/10/05	26	64.15	29	63.63	65.30	-3	21,158	-0.01%
2021/10/04	2	62.65	3	62.77	61.10	-1	21,377	0.00%
2021/10/01	27	63.81	27	64.10	62.00	0	21,852	0.00%
2021/09/30	10	64.92	11	65.25	65.00	-1	22,125	0.00%
2021/09/29	39	66.38	33	66.75	64.40	6	22,091	0.03%
2021/09/28	10	66.25	16	67.30	68.30	-6	21,963	-0.03%
2021/09/27	26	68.06	0	0.00	67.80	26	21,377	0.12%
2021/09/24	31	74.04	2	74.35	73.20	29	20,841	0.14%
2021/09/23	4	76.20	3	75.73	75.20	1	20,504	0.00%
2021/09/22	5	72.22	2	73.25	74.00	3	19,655	0.02%
2021/09/17	1	71.80	6	72.97	74.00	-5	19,780	-0.03%
2021/09/16	1	67.00	1	68.20	68.10	0	19,538	0.00%
2021/09/15	1	67.50	2	67.90	67.90	-1	20,570	0.00%
2021/09/14	5	67.32	8	66.51	67.10	-3	21,067	-0.01%
2021/09/13	26	67.23	1	66.80	66.80	25	21,772	0.11%
2021/09/10	1	71.20	2	70.20	71.40	-1	22,090	0.00%
2021/09/09	1	69.00	2	66.45	69.00	-1	22,192	0.00%
2021/09/08	9	63.87	29	63.86	63.40	-20	21,866	-0.09%
2021/09/07	3	68.93	2	70.10	67.50	1	21,743	0.00%
2021/09/06	1	70.70	0	0.00	71.00	1	21,739	0.00%
2021/09/03	1	72.40	3	71.93	72.80	-2	22,282	-0.01%
2021/09/02	20	72.20	0	0.00	71.80	20	22,925	0.09%
2021/09/01	1	72.50	1	72.40	73.90	0	22,892	0.00%
2021/08/31	16	72.14	13	73.31	73.50	3	22,774	0.01%
2021/08/30	0	0.00	5	69.28	70.20	-5	22,515	-0.02%
2021/08/27	32	67.80	12	69.16	67.00	20	22,888	0.09%
2021/08/26	3	70.93	2	71.35	71.00	1	22,684	0.00%
2021/08/25	6	72.90	4	73.05	73.60	2	22,699	0.01%
2021/08/24	5	71.30	7	71.93	71.90	-2	22,793	-0.01%
2021/08/23	2	68.25	0	0.00	68.40	2	22,466	0.01%
2021/08/20	0	0.00	3	67.70	68.30	-3	21,927	-0.01%
2021/08/19	0	0.00	12	62.62	62.10	-12	21,540	-0.06%
2021/08/18	2	64.10	1	59.80	64.20	1	21,563	0.00%
2021/08/17	10	58.40	0	0.00	58.40	10	21,806	0.05%
2021/08/16	2	62.00	1	63.50	61.80	1	21,904	0.00%
2021/08/12	0	0.00	1	66.90	66.70	-1	22,137	0.00%
2021/08/11	3	66.87	5	66.18	66.70	-2	22,430	-0.01%
2021/08/09	1	71.00	0	0.00	69.80	1	23,158	0.00%
2021/08/06	2	72.15	1	70.90	72.00	1	23,356	0.00%
2021/08/05	0	0.00	1	73.20	71.60	-1	23,597	0.00%
2021/08/04	7	75.04	2	75.75	72.90	5	23,730	0.02%
2021/08/03	1	73.10	0	0.00	72.80	1	23,608	0.00%
2021/08/02	3	72.23	0	0.00	72.60	3	23,615	0.01%
2021/07/29	40	72.58	0	0.00	72.50	40	23,566	0.17%
2021/07/28	1	70.20	1	71.70	72.20	0	23,539	0.00%
2021/07/27	1	76.00	0	0.00	73.00	1	23,608	0.00%
2021/07/23	2	73.80	0	0.00	73.70	2	23,536	0.01%
2021/07/22	32	76.23	29	75.68	75.60	3	23,612	0.01%
2021/07/21	7	74.07	5	74.80	74.00	2	23,653	0.01%
2021/07/20	0	0.00	1	73.10	74.90	-1	23,966	0.00%
2021/07/19	0	0.00	4	76.00	75.50	-4	24,015	-0.02%
2021/07/16	0	0.00	1	76.80	77.40	-1	23,986	0.00%
2021/07/15	0	0.00	1	77.50	77.90	-1	23,945	0.00%
2021/07/14	11	79.07	41	78.89	80.10	-30	23,673	-0.13%
2021/07/13	3	82.57	10	81.15	79.50	-7	23,558	-0.03%
2021/07/12	10	80.71	4	80.23	80.00	6	23,234	0.03%
2021/07/09	1	76.80	2	76.80	77.10	-1	22,821	0.00%
2021/07/08	7	73.83	6	74.88	77.90	1	22,565	0.00%
2021/07/07	26	72.42	28	71.92	71.50	-2	22,038	-0.01%
2021/07/06	11	70.15	13	70.49	70.50	-2	21,536	-0.01%
2021/07/05	4	69.43	1	70.20	69.00	3	21,469	0.01%
2021/07/01	6	66.15	5	66.50	66.90	1	21,323	0.00%
2021/06/30	3	67.63	2	67.50	66.90	1	21,245	0.00%
2021/06/29	3	68.67	2	66.15	68.60	1	21,157	0.00%
2021/06/28	10	69.56	8	70.16	68.50	2	20,979	0.01%
2021/06/25	4	68.23	5	68.40	67.50	-1	20,524	0.00%
2021/06/24	10	66.50	9	66.29	66.60	1	19,750	0.01%
2021/06/23	0	0.00	11.6	67.16	67.30	-11.6	18,688	-0.06%
2021/06/22	4	63.75	108	63.72	61.20	-104	18,167	-0.57%	大賣/鉅額交易
2021/06/21	4	59.23	13	60.00	62.20	-9	17,304	-0.05%
2021/06/18	12	59.40	13	59.98	58.20	-1	16,717	-0.01%
2021/06/17	7	59.10	5	59.30	59.30	2	16,341	0.01%
2021/06/16	10	59.07	6	60.00	58.90	4	16,350	0.02%
2021/06/15	4	59.60	3	59.97	59.60	1	16,266	0.01%
2021/06/11	4	59.15	1	60.70	58.70	3	16,170	0.02%
2021/06/10	4	58.70	49	59.49	61.50	-45	15,582	-0.29%
2021/06/09	3	57.87	1	57.50	57.00	2	14,780	0.01%
2021/06/08	1	57.70	9	57.87	58.00	-8	14,714	-0.05%
2021/06/07	7	56.16	0	0.00	57.10	7	14,632	0.05%
2021/06/04	11	55.58	19	58.46	55.60	-8	14,561	-0.05%
2021/06/02	0	0.00	16	56.84	57.40	-16	15,129	-0.11%
2021/06/01	11	56.64	10	57.12	57.10	1	15,199	0.01%
2021/05/31	2	53.90	12	55.32	55.20	-10	15,227	-0.07%
2021/05/27	2	51.80	52	51.72	52.50	-50	15,987	-0.31%
2021/05/26	10	53.07	0	0.00	53.10	10	16,018	0.06%
2021/05/25	52	53.26	11	54.45	53.70	41	16,292	0.25%
2021/05/24	0	0.00	21	52.39	52.40	-21	16,165	-0.13%
2021/05/21	2	50.55	0	0.00	51.00	2	16,101	0.01%
2021/05/19	20	51.00	0	0.00	50.80	20	16,355	0.12%
2021/05/18	22	49.72	25	52.06	50.50	-3	16,269	-0.02%
2021/05/17	1	46.45	2	46.95	48.25	-1	16,002	-0.01%
2021/05/14	10	45.00	1	46.50	45.90	9	15,709	0.06%
2021/05/13	0	0.00	2	43.58	43.85	-2	15,454	-0.01%
2021/05/12	4	41.85	2	42.10	41.85	2	15,261	0.01%
2021/05/11	24	46.46	0	0.00	46.50	24	15,083	0.16%
2021/05/10	2	51.00	0	0.00	51.00	2	14,954	0.01%
2021/05/04	6	50.13	1	50.00	48.60	5	15,717	0.03%
2021/05/03	0	0.00	1	53.00	52.40	-1	15,715	-0.01%
2021/04/29	1	54.40	0	0.00	54.90	1	15,787	0.01%
2021/04/28	6	54.82	0	0.00	54.40	6	15,954	0.04%
2021/04/27	1	55.30	1	55.40	55.20	0	16,104	0.00%
2021/04/26	3	57.50	1	57.10	57.60	2	16,107	0.01%
2021/04/23	4	56.25	4	56.45	56.80	0	16,313	0.00%
2021/04/22	3	56.20	0	0.00	54.50	3	17,306	0.02%
2021/04/21	0	0.00	4	56.15	55.80	-4	18,548	-0.02%
2021/04/20	2	55.60	1	56.00	55.60	1	18,986	0.01%
2021/04/16	1	53.80	0	0.00	54.50	1	19,226	0.01%
2021/04/15	2	53.30	2	53.40	53.30	0	19,540	0.00%
2021/04/14	0	0.00	2	52.40	52.10	-2	20,165	-0.01%
2021/04/13	4	54.50	0	0.00	53.30	4	20,424	0.02%
2021/04/12	1	55.30	0	0.00	55.10	1	20,580	0.00%
2021/04/09	17	55.22	3	55.87	55.60	14	20,790	0.07%
2021/04/08	1	55.80	5	56.28	56.30	-4	20,714	-0.02%
2021/04/07	20	55.00	0	0.00	55.20	20	20,671	0.10%
2021/04/06	10	54.90	0	0.00	55.00	10	20,774	0.05%
2021/04/01	2	55.50	17	56.56	55.10	-15	20,871	-0.07%
2021/03/31	0	0.00	1	56.20	56.20	-1	20,914	0.00%
2021/03/29	0	0.00	1	54.80	54.70	-1	21,165	0.00%
2021/03/25	1	55.10	10	56.00	54.90	-9	22,481	-0.04%
2021/03/24	0	0.00	1	55.10	55.80	-1	23,017	0.00%
2021/03/23	2	55.75	6	56.03	55.20	-4	24,177	-0.02%
2021/03/22	0	0.00	2	54.30	54.50	-2	25,564	-0.01%
2021/03/19	11	55.35	2.3	54.64	54.90	8.8	26,379	0.03%
2021/03/18	2	55.80	0	0.00	55.40	2	26,682	0.01%
2021/03/17	1	55.40	0	0.00	55.20	1	26,843	0.00%
2021/03/16	4	56.45	0	0.00	56.00	4	26,959	0.01%
2021/03/15	2	56.80	0	0.00	56.60	2	27,473	0.01%
2021/03/12	17	57.29	13	57.05	56.80	4	28,315	0.01%
2021/03/11	102	56.00	2	57.10	57.20	100	28,314	0.35%	大買/
2021/03/10	7	56.69	2	56.60	55.80	5	28,369	0.02%
2021/03/09	5	56.92	4	56.98	56.10	1	28,478	0.00%
2021/03/08	6.3	58.62	10	58.57	58.50	-3.8	28,130	-0.01%
2021/03/05	7	55.59	17	56.27	57.40	-10	27,418	-0.04%
2021/03/04	10	55.40	3	56.93	55.20	7	27,432	0.03%
2021/03/03	2	56.10	0	0.00	56.00	2	27,244	0.01%
2021/03/02	0	0.00	5	56.44	56.90	-5	27,361	-0.02%
2021/02/26	3	54.83	0	0.00	54.20	3	27,598	0.01%
2021/02/25	10	56.88	2	57.80	55.90	8	28,817	0.03%
2021/02/24	5	55.58	19	56.02	56.20	-14	28,672	-0.05%
2021/02/23	2	54.80	0	0.00	54.60	2	28,567	0.01%
2021/02/22	10	55.24	0	0.00	55.30	10	29,133	0.03%
2021/02/19	4	55.30	5	56.14	55.20	-1	29,472	0.00%
2021/02/18	3	55.57	2	55.60	54.70	1	29,370	0.00%
2021/02/17	17	54.75	7	55.00	55.10	10	29,266	0.03%
2021/02/05	2	52.55	0	0.00	52.40	2	29,022	0.01%
2021/02/04	1	52.00	0	0.00	52.60	1	29,098	0.00%
2021/02/03	1	52.40	0	0.00	51.80	1	29,153	0.00%
2021/01/29	5	54.26	8	53.60	52.10	-3	29,399	-0.01%
2021/01/28	4	54.50	1	54.80	54.00	3	29,365	0.01%
2021/01/27	16	54.15	23	54.72	54.30	-7	29,304	-0.02%
2021/01/26	2	53.00	8	52.90	52.60	-6	29,082	-0.02%
2021/01/25	2	52.10	6	52.38	52.10	-4	29,081	-0.01%
2021/01/22	1	52.20	1	53.30	53.30	0	29,043	0.00%
2021/01/21	12	52.07	0	0.00	51.90	12	29,111	0.04%
2021/01/20	15	54.65	0	0.00	51.80	15	29,221	0.05%
2021/01/18	17	57.02	36.1	56.25	56.00	-19.1	29,279	-0.07%
2021/01/15	19	59.10	15.2	59.44	57.20	3.8	28,862	0.01%
2021/01/14	1	56.20	34	58.92	58.60	-33	28,001	-0.12%
2021/01/13	11.2	54.17	16	53.83	55.80	-4.9	27,286	-0.02%
2021/01/12	0	0.00	2	52.30	51.90	-2	27,793	-0.01%
2021/01/11	8	51.23	1.2	51.47	51.30	6.8	29,346	0.02%
2021/01/08	1	53.40	33	55.73	52.80	-32	29,446	-0.11%
2021/01/07	1	55.50	29	55.58	54.80	-28	29,322	-0.10%
2021/01/06	7.4	53.83	3	53.50	54.40	4.4	28,939	0.02%
2021/01/05	25	52.72	3	52.73	52.90	22	28,551	0.08%
2021/01/04	0	0.00	2	52.10	51.90	-2	28,438	-0.01%
2020/12/31	2	51.10	0	0.00	50.50	2	28,400	0.01%
2020/12/30	3	50.97	0	0.00	50.90	3	28,752	0.01%
2020/12/29	1	50.80	0	0.00	50.30	1	28,854	0.00%
2020/12/28	6	50.55	1	50.40	50.60	5	28,837	0.02%
2020/12/25	0	0.00	5	51.20	50.90	-5	28,916	-0.02%
2020/12/24	4	52.08	0	0.00	51.80	4	29,015	0.01%
2020/12/23	12	52.08	0	0.00	51.70	12	29,190	0.04%
2020/12/22	30	55.21	2	53.75	51.50	28	29,768	0.09%
2020/12/21	5	56.98	3	57.03	56.70	2	29,556	0.01%
2020/12/18	2	56.20	1.3	55.90	56.20	0.7	29,020	0.00%
2020/12/17	4	56.45	6	55.95	55.30	-2	28,672	-0.01%
2020/12/16	11	55.37	10	55.60	56.30	1	27,633	0.00%
2020/12/15	7	53.07	9	52.54	51.70	-2	26,277	-0.01%
2020/12/14	5	52.40	48	52.73	52.30	-43	25,856	-0.17%
2020/12/11	3.3	50.78	12	50.57	51.30	-8.7	25,771	-0.03%
2020/12/10	1	50.40	74	51.08	50.30	-73	25,930	-0.28%
2020/12/09	3	52.10	0	0.00	52.00	3	25,920	0.01%
2020/12/08	4	51.75	13	52.82	52.20	-9	25,644	-0.04%
2020/12/07	5	50.10	3	50.63	50.10	2	25,214	0.01%
2020/12/04	10	49.85	2	50.00	49.50	8	25,529	0.03%
2020/12/03	12	49.45	7	50.31	50.80	5	25,769	0.02%
2020/12/02	0	0.00	3	49.60	49.75	-3	26,120	-0.01%
2020/11/30	106	52.50	1.2	51.80	51.60	104.8	26,717	0.39%	大買/鉅額交易
2020/11/27	0	0.00	5	51.46	51.80	-5	27,004	-0.02%
2020/11/26	4	51.55	10	50.80	50.50	-6	27,466	-0.02%
2020/11/25	11	50.43	7	52.47	50.20	4	27,248	0.01%
2020/11/24	32.2	51.39	86	51.71	51.30	-53.8	27,467	-0.20%
2020/11/23	21	48.48	1	48.60	48.50	20	27,037	0.07%
2020/11/20	4	48.10	4	47.99	47.95	0	27,737	0.00%
2020/11/19	5	48.00	0.5	48.45	47.60	4.5	28,676	0.02%
2020/11/18	6	46.60	12	46.90	47.45	-6	30,627	-0.02%
2020/11/17	20	45.53	5	45.50	45.45	15	31,153	0.05%
2020/11/16	0	0.00	3	44.75	44.35	-3	32,848	-0.01%
2020/11/12	11	44.51	0	0.00	44.45	11	35,252	0.03%
2020/11/11	8	43.74	5	43.60	43.65	3	36,177	0.01%
2020/11/10	0	0.00	5	45.40	44.00	-5	38,066	-0.01%
2020/11/09	1	44.00	2	44.80	44.90	-1	41,214	0.00%
2020/11/06	7	44.99	6	44.73	44.30	1	42,827	0.00%
2020/11/05	5	44.50	0	0.00	44.40	5	43,410	0.01%
2020/11/04	35.5	45.12	0	0.00	45.15	35.5	44,703	0.08%
2020/11/02	1.4	43.29	0	0.00	43.20	1.4	45,504	0.00%
2020/10/29	0.2	44.00	0	0.00	44.95	0.2	46,758	0.00%
2020/10/28	2	44.85	0	0.00	44.55	2	46,990	0.00%
2020/10/26	2	46.33	12	46.23	46.10	-10	47,493	-0.02%
2020/10/23	3	47.68	1	47.80	47.60	2	48,034	0.00%
2020/10/22	0	0.00	1	48.10	48.05	-1	48,619	0.00%
2020/10/21	3	50.80	2	49.00	48.95	1	49,101	0.00%
2020/10/20	4	50.83	74	50.71	51.20	-70	49,549	-0.14%
2020/10/19	90	50.75	18	50.36	50.90	72	49,388	0.15%
2020/10/16	1	46.50	15	46.54	46.35	-14	48,913	-0.03%
2020/10/15	5	46.26	0	0.00	45.95	5	49,896	0.01%
2020/10/14	1	45.75	18	46.31	47.35	-17	51,513	-0.03%
2020/10/13	7	44.96	6	45.54	45.40	1	53,410	0.00%
2020/10/12	8	45.68	0	0.00	45.40	8	54,813	0.01%
2020/10/08	10	46.35	7	46.24	46.20	3	56,601	0.01%
2020/10/07	16	46.05	3	46.60	45.85	13	57,105	0.02%
2020/10/06	1	46.00	8	46.21	46.55	-7	58,423	-0.01%
2020/10/05	0	0.00	3	45.43	45.35	-3	58,930	-0.01%
2020/09/30	10	44.51	6	44.28	44.60	4	59,080	0.01%
2020/09/29	5	45.15	4	45.25	45.35	1	59,132	0.00%
2020/09/28	4	44.24	15	44.69	44.50	-11	59,409	-0.02%
2020/09/25	22	44.54	28	43.29	43.95	-6	60,014	-0.01%
2020/09/24	10	46.90	0	0.00	47.00	10	60,188	0.02%
2020/09/23	13	46.67	13	46.63	46.30	0	59,961	0.00%
2020/09/21	10	49.15	0	0.00	48.20	10	61,168	0.02%
2020/09/18	0	0.00	11	49.05	49.40	-11	61,286	-0.02%
2020/09/17	12	49.15	13	48.49	48.50	-1	61,454	0.00%
2020/09/16	11	49.86	11	50.20	49.25	0	61,484	0.00%
2020/09/15	5	50.10	6	49.67	49.15	-1	61,668	0.00%
2020/09/14	0	0.00	2	50.08	49.60	-2	61,621	0.00%
2020/09/11	1	48.85	0	0.00	48.85	1	62,002	0.00%
2020/09/09	5	50.88	1	50.20	50.70	4	63,631	0.01%
2020/09/08	8	51.38	20	51.86	50.60	-12	63,687	-0.02%
2020/09/07	58	53.21	9	51.73	51.80	49	63,840	0.08%
2020/09/04	4	52.68	0	0.00	54.80	4	63,910	0.01%
2020/09/03	4	55.05	3	53.97	53.90	1	64,048	0.00%
2020/09/02	3	53.63	4	53.60	53.80	-1	64,353	0.00%
2020/09/01	4	52.35	4	53.03	53.10	0	64,129	0.00%
2020/08/31	6	52.30	6	52.33	51.40	0	63,696	0.00%
2020/08/28	43	53.12	8	52.29	51.80	35	63,696	0.05%
2020/08/27	1	55.00	42	54.53	55.10	-41	63,450	-0.06%
2020/08/26	16	54.40	11	55.33	53.90	5	63,286	0.01%
2020/08/25	9	55.42	12	54.45	54.00	-3	62,944	0.00%
2020/08/24	22	58.10	37	58.78	55.20	-15	62,792	-0.02%
2020/08/21	27	56.83	9	56.36	57.40	18	61,011	0.03%
2020/08/20	15	53.43	6	52.70	52.20	9	62,227	0.01%
2020/08/19	9	56.77	4	56.30	56.60	5	61,656	0.01%
2020/08/18	10	55.28	10	54.65	56.20	0	61,108	0.00%
2020/08/17	2	54.00	2	53.95	53.10	0	60,793	0.00%
2020/08/14	1	50.20	13	51.58	53.10	-12	60,487	-0.02%
2020/08/13	35	50.17	54	50.50	52.20	-19	58,936	-0.03%
2020/08/12	14	47.04	84	45.48	48.20	-70	56,215	-0.12%
2020/08/11	0	0.00	31	43.70	43.85	-31	55,202	-0.06%
2020/08/10	41	43.50	2	45.90	43.60	39	55,347	0.07%
2020/08/07	0	0.00	275	42.43	42.10	-275	54,708	-0.50%	大賣/鉅額交易
2020/08/06	23	41.43	10	41.40	41.40	13	55,555	0.02%
2020/08/05	4	41.66	73	40.67	42.70	-69	55,729	-0.12%
2020/08/04	10	41.30	0	0.00	40.35	10	55,561	0.02%
2020/07/31	5	40.95	2	40.10	40.30	3	55,641	0.01%
2020/07/30	2	40.73	2	41.00	40.80	0	56,159	0.00%
2020/07/29	60	41.51	1	41.45	40.55	59	56,588	0.10%
2020/07/28	25	41.64	13	42.50	42.50	12	56,594	0.02%
2020/07/24	143	42.91	4	43.30	41.55	139	56,984	0.24%	大買/鉅額交易
2020/07/23	51	43.48	4	43.28	43.75	47	57,673	0.08%
2020/07/22	84	43.04	89	42.03	42.30	-5	58,198	-0.01%
2020/07/21	7	42.04	14	42.06	41.80	-7	57,408	-0.01%
2020/07/20	77	39.37	13	39.90	41.90	64	57,098	0.11%
2020/07/17	20	39.61	107	39.10	38.10	-87	56,222	-0.15%	大賣/
2020/07/16	17	38.12	31	38.18	38.80	-14	54,977	-0.03%
2020/07/15	43	37.66	10	37.66	36.55	33	54,307	0.06%
2020/07/14	105	36.00	10	35.65	35.65	95	54,106	0.18%	大買/
2020/07/13	21	35.94	45	36.16	36.50	-24	54,451	-0.04%
2020/07/09	5	34.10	0	0.00	33.65	5	54,678	0.01%
2020/07/08	6	33.79	1	33.70	34.20	5	55,282	0.01%
2020/07/07	1	33.95	20	33.70	33.70	-19	55,943	-0.03%
2020/07/06	3	35.37	6	35.35	35.15	-3	56,323	-0.01%
2020/07/03	12	34.38	9	34.76	34.50	3	56,313	0.01%
2020/07/02	8	33.44	0	0.00	33.20	8	55,775	0.01%
2020/07/01	10	33.98	4	33.95	33.40	6	56,138	0.01%
2020/06/30	11	33.72	26	33.32	33.60	-15	57,055	-0.03%
2020/06/29	0	0.00	2	32.15	32.10	-2	57,793	0.00%
2020/06/24	0	0.00	81	31.87	32.00	-81	59,076	-0.14%
2020/06/23	13	31.50	1	31.90	31.65	12	60,318	0.02%
2020/06/22	80	32.18	66	33.21	32.05	14	60,822	0.02%
2020/06/19	3	33.10	23	33.37	33.30	-20	61,315	-0.03%
2020/06/18	67	32.66	65	33.29	33.15	2	61,646	0.00%
2020/06/17	107	33.35	12	33.48	33.20	95	61,513	0.15%	大買/
2020/06/16	1	33.35	201	33.58	34.25	-200	61,513	-0.33%	大賣/鉅額交易
2020/06/15	42	31.77	1	31.45	31.15	41	61,691	0.07%
2020/06/12	162	32.64	0	0.00	32.45	162	63,144	0.26%	大買/鉅額交易
2020/06/10	8	33.23	3	33.13	33.10	5	65,914	0.01%
2020/06/09	2	34.20	8	33.80	33.90	-6	67,752	-0.01%
2020/06/08	2	34.70	2	34.30	33.95	0	68,454	0.00%
2020/06/05	2	35.20	5	35.09	35.00	-3	70,044	0.00%
2020/06/03	3	35.37	1	35.90	35.25	2	72,543	0.00%
2020/06/02	14	36.98	13	36.34	36.10	1	73,155	0.00%
2020/06/01	40	37.23	40	37.68	37.80	0	73,512	0.00%
2020/05/29	365	37.46	566	36.71	37.25	-201	74,101	-0.27%	大買/大賣/鉅額交易
2020/05/28	57	36.98	431	37.53	37.00	-374	74,253	-0.50%	大賣/鉅額交易
2020/05/27	694	38.40	424	37.82	36.90	270	73,667	0.37%	大買/大賣/鉅額交易
2020/05/26	384	36.24	52	36.42	36.45	332	71,644	0.46%	大買/鉅額交易
2020/05/25	0	0.00	1	32.15	33.15	-1	70,485	0.00%
2020/05/22	2	34.08	1	34.40	33.35	1	69,924	0.00%
2020/05/21	3	33.58	6	33.67	33.65	-3	69,183	0.00%
2020/05/20	5	33.18	0	0.00	32.70	5	68,662	0.01%
2020/05/19	2	32.83	5	33.05	33.50	-3	68,360	0.00%
2020/05/15	0	0.00	1	33.35	34.10	-1	67,270	0.00%
2020/05/14	0	0.00	1	33.70	32.55	-1	66,571	0.00%
2020/05/13	2	34.05	16	34.44	33.60	-14	66,131	-0.02%
2020/05/12	3	34.08	7	33.84	34.50	-4	65,016	-0.01%
2020/05/11	17	34.46	7	34.29	33.25	10	64,952	0.02%
2020/05/08	6	33.30	10	33.66	33.20	-4	64,286	-0.01%
2020/05/07	1	32.80	3	33.48	33.50	-2	64,040	0.00%
2020/05/06	27	33.07	35	32.65	32.15	-8	63,725	-0.01%
2020/05/05	27	33.84	8	34.38	33.00	19	63,131	0.03%
2020/05/04	16	32.23	16	32.76	34.05	0	62,617	0.00%
2020/04/30	3	33.02	9	33.12	33.05	-6	62,094	-0.01%
2020/04/29	7	32.03	12	31.95	32.10	-5	61,518	-0.01%
2020/04/28	26	32.12	23	32.30	31.25	3	60,935	0.00%
2020/04/27	19	30.69	26	29.54	31.50	-7	59,408	-0.01%
2020/04/24	4	28.33	8	28.67	28.65	-4	58,034	-0.01%
2020/04/23	10	28.27	9	28.45	28.50	1	57,913	0.00%
2020/04/22	28	27.71	128	26.97	28.35	-100	57,177	-0.17%	大賣/
2020/04/21	10	27.35	7	27.47	27.05	3	56,362	0.01%
2020/04/20	9	27.68	14	27.69	27.70	-5	55,798	-0.01%
2020/04/17	132	28.91	10	28.31	27.80	122	55,711	0.22%	大買/鉅額交易
2020/04/16	3	28.27	4	27.99	28.60	-1	54,579	0.00%
2020/04/15	14	28.34	7	28.39	27.80	7	54,265	0.01%
2020/04/14	18	27.93	22	27.95	28.75	-4	53,103	-0.01%
2020/04/13	7	26.70	6	26.95	26.80	1	52,502	0.00%
2020/04/10	5	26.37	14	26.53	26.40	-9	52,164	-0.02%
2020/04/09	20	26.40	10	26.15	25.35	10	51,436	0.02%
2020/04/08	6	26.93	16	27.48	26.50	-10	50,729	-0.02%
2020/04/07	4	28.10	2	28.45	28.35	2	49,950	0.00%
2020/04/06	8	26.09	18	26.42	26.90	-10	50,020	-0.02%
2020/04/01	5	24.56	6	24.90	25.15	-1	49,877	0.00%
2020/03/31	9	24.64	18	24.69	24.25	-9	48,514	-0.02%
2020/03/30	17	22.90	20	23.21	23.60	-3	46,687	-0.01%
2020/03/27	16	22.26	23	21.83	23.10	-7	45,112	-0.02%
2020/03/26	5	20.53	5	20.84	21.00	0	43,532	0.00%
2020/03/25	6	19.87	14	19.98	20.20	-8	42,629	-0.02%
2020/03/24	0	0.00	3	18.60	18.85	-3	41,664	-0.01%
2020/03/23	2	17.25	13	17.56	17.75	-11	41,110	-0.03%
2020/03/20	7	18.26	26	18.48	18.00	-19	40,715	-0.05%
2020/03/19	15	17.88	0	0.00	17.20	15	39,451	0.04%
2020/03/18	13	19.39	23	19.19	19.10	-10	38,401	-0.03%
2020/03/17	6	20.80	64	20.25	20.05	-58	36,538	-0.16%
2020/03/16	8	21.63	7	20.61	19.80	1	34,930	0.00%
2020/03/13	74	21.57	13	19.99	21.85	61	33,077	0.18%
2020/03/12	4	20.70	6	20.55	19.90	-2	30,903	-0.01%
2020/03/11	12	21.90	19	21.60	22.10	-7	29,944	-0.02%
2020/03/10	26	20.39	10	19.91	20.50	16	27,942	0.06%
2020/03/09	10	20.15	6	20.33	18.65	4	26,321	0.02%
2020/03/06	0	0.00	1	19.50	20.10	-1	24,818	0.00%
2020/03/05	2	17.90	3	18.32	18.50	-1	23,647	0.00%
2020/03/04	0	0.00	7	17.47	17.75	-7	22,811	-0.03%
2020/03/03	71	17.04	90	16.81	17.05	-19	21,797	-0.09%
2020/02/27	4	15.18	0	0.00	14.80	4	21,197	0.02%
2020/02/26	8	15.69	6	16.00	15.45	2	21,767	0.01%
2020/02/25	4	15.70	4	15.68	15.95	0	22,681	0.00%
2020/02/24	12	15.78	3	15.92	15.65	9	23,338	0.04%
2020/02/21	2	15.88	2	15.80	16.10	0	23,798	0.00%
2020/02/19	2	15.65	0	0.00	15.70	2	24,387	0.01%
2020/02/18	6	15.53	1	15.65	15.70	5	24,726	0.02%
2020/02/14	2	15.75	3	15.68	15.75	-1	24,439	0.00%
2020/02/12	0	0.00	3	15.35	15.50	-3	23,954	-0.01%
2020/02/11	10	14.40	0	0.00	14.85	10	23,255	0.04%
2020/02/10	0	0.00	6	14.25	14.40	-6	23,187	-0.03%
2020/02/07	8	14.70	0	0.00	14.30	8	23,024	0.03%
2020/02/06	1	14.85	6	15.00	14.95	-5	22,816	-0.02%
2020/02/05	5	14.72	3	14.72	14.40	2	22,607	0.01%
2020/02/04	18	15.12	6	15.00	15.00	12	22,350	0.05%
2020/02/03	9	14.57	6	14.75	14.35	3	23,078	0.01%
2020/01/31	1	15.40	1	16.00	15.30	0	22,970	0.00%
2020/01/30	2	16.30	0	0.00	16.20	2	22,697	0.01%
2020/01/20	2	18.00	0	0.00	18.00	2	22,672	0.01%
2020/01/17	10	18.00	2	17.90	18.00	8	22,658	0.04%
2020/01/16	2	17.65	1	17.65	17.70	1	22,405	0.00%
2020/01/15	6	18.18	0	0.00	18.10	6	22,242	0.03%
2020/01/14	0	0.00	3	18.18	18.40	-3	22,156	-0.01%
2020/01/13	3	17.90	31	18.42	17.85	-28	21,854	-0.13%
2020/01/10	19	17.85	10	18.10	17.80	9	21,099	0.04%
2020/01/09	7	18.12	10	17.85	18.30	-3	20,514	-0.01%
2020/01/08	28	16.70	6	16.91	17.15	22	19,878	0.11%
2020/01/07	19	17.20	24	17.06	17.05	-5	19,780	-0.03%
2020/01/06	0	0.00	16	17.23	17.40	-16	19,344	-0.08%
2020/01/03	3	16.85	2	16.95	16.85	1	18,782	0.01%
2020/01/02	2	16.85	2	16.95	16.85	0	18,502	0.00%
2019/12/31	2	16.55	2	16.85	16.65	0	18,242	0.00%
2019/12/30	6	16.97	0	0.00	16.80	6	18,122	0.03%
2019/12/27	2	16.70	18	16.67	16.75	-16	17,507	-0.09%
2019/12/26	4	16.18	10	16.00	16.20	-6	17,016	-0.04%
2019/12/25	2	15.60	3	15.75	15.80	-1	16,928	-0.01%
2019/12/24	1	15.30	1	15.40	15.60	0	17,015	0.00%
2019/12/20	4	15.68	0	0.00	15.75	4	17,021	0.02%
2019/12/19	2	15.80	1	15.85	15.80	1	17,045	0.01%
2019/12/18	5	15.97	0	0.00	15.75	5	17,159	0.03%
2019/12/17	5	16.28	5	16.55	16.25	0	17,121	0.00%
2019/12/16	0	0.00	5	16.10	16.25	-5	17,244	-0.03%
2019/12/13	1	16.00	1	16.05	15.95	0	17,293	0.00%
2019/12/12	4	16.40	0	0.00	16.30	4	17,347	0.02%
2019/12/11	10	16.50	0	0.00	16.50	10	17,921	0.06%
2019/12/09	1	16.30	0	0.00	16.30	1	18,240	0.01%
2019/12/06	2	16.30	11	16.22	16.35	-9	18,132	-0.05%
2019/12/02	5	15.34	1	15.50	15.50	4	19,620	0.02%
2019/11/29	4	15.80	1	15.85	15.50	3	19,782	0.02%
2019/11/28	2	15.73	2	15.98	15.60	0	20,209	0.00%
2019/11/27	2	15.93	2	16.08	16.10	0	20,992	0.00%
2019/11/26	7	16.26	2	16.25	16.15	5	21,042	0.02%
2019/11/25	0	0.00	17	16.65	16.25	-17	20,617	-0.08%
2019/11/22	25	16.54	14	16.85	16.15	11	19,834	0.06%
2019/11/21	21	16.30	14	16.48	16.55	7	18,704	0.04%
2019/11/20	6	15.83	8	15.93	15.70	-2	17,910	-0.01%
2019/11/19	2	15.20	2	15.50	15.40	0	17,547	0.00%
2019/11/18	2	15.30	0	0.00	15.15	2	16,976	0.01%
2019/11/15	0	0.00	14	14.49	14.90	-14	16,709	-0.08%
2019/11/13	4	13.90	4	14.18	14.00	0	16,424	0.00%
2019/11/11	8	14.01	0	0.00	13.60	8	16,621	0.05%
2019/11/08	5	14.15	0	0.00	14.15	5	16,570	0.03%
2019/11/07	1	14.15	0	0.00	14.15	1	16,592	0.01%
2019/11/05	2	14.75	2	14.70	14.70	0	16,498	0.00%
2019/10/31	4	15.69	2	15.45	15.35	2	16,321	0.01%
2019/10/30	1	14.60	23	14.99	15.00	-22	15,333	-0.14%
2019/10/28	4	15.06	10	14.90	14.90	-6	15,233	-0.04%
2019/10/24	0	0.00	20	14.85	14.75	-20	15,525	-0.13%
2019/10/23	2	14.58	4	14.74	14.70	-2	15,859	-0.01%
2019/10/22	0	0.00	2	14.75	14.55	-2	15,876	-0.01%
2019/10/21	10	14.85	10	14.65	14.75	0	15,823	0.00%
2019/10/18	0	0.00	2	14.53	14.55	-2	15,857	-0.01%
2019/10/16	17	14.50	6	14.47	14.40	11	16,089	0.07%
2019/10/15	2	14.65	2	14.35	14.70	0	16,377	0.00%
2019/10/14	1	14.35	9	14.26	14.25	-8	16,316	-0.05%
2019/10/08	2	13.85	0	0.00	13.75	2	16,613	0.01%
2019/10/07	2	13.90	0	0.00	13.90	2	16,657	0.01%
2019/10/04	2	14.00	0	0.00	13.90	2	16,669	0.01%
2019/10/03	2	13.95	0	0.00	14.10	2	16,608	0.01%
2019/10/02	4	14.14	0	0.00	14.15	4	16,566	0.02%
2019/10/01	0	0.00	2	14.10	14.20	-2	16,643	-0.01%
2019/09/27	2	13.93	2	14.15	13.80	0	16,560	0.00%
2019/09/26	1	14.20	2	14.43	14.20	-1	16,446	-0.01%
2019/09/24	2	14.80	0	0.00	14.55	2	16,485	0.01%
2019/09/23	1	14.95	3	14.90	14.80	-2	16,398	-0.01%
2019/09/20	5	14.56	2	14.50	14.70	3	16,339	0.02%
2019/09/19	0	0.00	2	14.55	14.50	-2	16,310	-0.01%
2019/09/18	25	14.93	0	0.00	14.85	25	16,202	0.15%
2019/09/17	1	14.90	0	0.00	15.00	1	16,088	0.01%
2019/09/16	2	15.33	6	15.24	15.10	-4	15,838	-0.03%
2019/09/12	2	15.05	0	0.00	15.05	2	15,112	0.01%
2019/09/11	0	0.00	17	15.01	15.20	-17	14,883	-0.11%
2019/09/06	2	14.53	1	14.75	14.55	1	13,956	0.01%
2019/09/05	1	14.80	2	14.85	14.75	-1	13,659	-0.01%
2019/09/04	5	14.99	5	15.04	15.10	0	13,004	0.00%
2019/09/03	1	14.30	1	14.55	14.45	0	12,321	0.00%
2019/09/02	0	0.00	2	14.75	14.80	-2	11,884	-0.02%
2019/08/30	4	14.49	8	14.11	14.45	-4	11,134	-0.04%
2019/08/29	2	13.43	10	13.39	13.45	-8	10,088	-0.08%
2019/08/28	2	12.90	0	0.00	12.90	2	9,654	0.02%
2019/08/27	0	0.00	4	12.98	12.85	-4	9,632	-0.04%
2019/08/26	6	12.73	1	12.85	12.75	5	9,601	0.05%
2019/08/22	5	13.55	4	13.40	13.50	1	9,474	0.01%
2019/08/21	0	0.00	15	12.94	13.15	-15	9,142	-0.16%
2019/08/20	4	12.85	0	0.00	12.70	4	9,035	0.04%
2019/08/19	2	12.83	9	12.94	12.80	-7	9,010	-0.08%
2019/08/16	10	12.81	4	12.98	12.80	6	8,950	0.07%
2019/08/15	0	0.00	2	12.90	12.90	-2	8,846	-0.02%
2019/08/14	2	12.55	0	0.00	12.35	2	8,724	0.02%
2019/08/12	6	12.65	0	0.00	12.50	6	8,864	0.07%
2019/08/08	3	12.50	8	12.58	12.70	-5	8,897	-0.06%
2019/08/07	2	12.20	0	0.00	12.10	2	8,873	0.02%
2019/08/06	6	11.63	16	11.64	12.30	-10	8,854	-0.11%
2019/08/05	4	12.25	0	0.00	11.95	4	8,779	0.05%
2019/08/02	7	12.56	0	0.00	12.25	7	8,777	0.08%
2019/08/01	6	13.08	0	0.00	13.05	6	8,634	0.07%
2019/07/31	6	13.15	5	13.22	13.45	1	8,513	0.01%
2019/07/30	10	13.59	5	13.81	13.40	5	8,395	0.06%
2019/07/29	5	13.87	18	14.01	13.85	-13	8,132	-0.16%
2019/07/26	10	13.50	1	13.50	13.50	9	7,639	0.12%
2019/07/25	1	13.65	10	13.55	13.40	-9	7,599	-0.12%
2019/07/24	3	13.20	1	13.25	12.95	2	7,238	0.03%
2019/07/23	4	13.35	2	13.55	13.25	2	7,257	0.03%
2019/07/22	0	0.00	5	13.44	13.60	-5	7,202	-0.07%
2019/07/19	4	13.20	11	13.35	13.05	-7	7,063	-0.10%
2019/07/18	4	13.10	27	13.37	13.05	-23	7,084	-0.32%
2019/07/17	1	13.25	10	13.25	13.30	-9	7,012	-0.13%
2019/07/16	12	12.55	2	12.70	12.90	10	6,618	0.15%
2019/07/15	22	12.59	4	12.61	12.65	18	6,514	0.28%
2019/07/12	2	12.30	4	12.30	12.15	-2	6,223	-0.03%
2019/07/11	2	12.00	6	12.13	12.20	-4	6,337	-0.06%
2019/07/08	8	11.98	2	12.00	11.90	6	6,669	0.09%
2019/07/05	2	12.00	4	12.25	12.05	-2	6,889	-0.03%
2019/07/04	0	0.00	2	12.00	12.00	-2	7,009	-0.03%
2019/07/03	6	11.93	0	0.00	11.80	6	7,866	0.08%
2019/07/01	0	0.00	8	12.09	11.95	-8	8,852	-0.09%
2019/06/28	2	11.65	0	0.00	11.65	2	8,811	0.02%
2019/06/26	2	11.80	0	0.00	11.50	2	8,869	0.02%
2019/06/25	4	11.95	5	12.32	11.80	-1	8,900	-0.01%
2019/06/24	4	11.78	4	11.88	12.00	0	8,807	0.00%
2019/06/21	4	11.95	2	12.15	11.85	2	8,900	0.02%
2019/06/20	4	11.98	4	12.03	11.95	0	8,946	0.00%
2019/06/19	8	11.73	19	11.88	11.85	-11	9,136	-0.12%
2019/06/13	2	11.70	0	0.00	11.75	2	9,785	0.02%
2019/06/12	5	11.75	0	0.00	11.65	5	9,772	0.05%
2019/06/10	1	10.85	1	10.80	10.85	0	9,393	0.00%
2019/06/04	0	0.00	8	10.90	10.85	-8	9,529	-0.08%
2019/06/03	0	0.00	10	10.90	10.90	-10	9,638	-0.10%
2019/05/30	4	11.15	0	0.00	11.10	4	9,733	0.04%
2019/05/29	10	10.80	10	10.85	10.90	0	9,756	0.00%
2019/05/24	12	10.81	20	10.88	10.75	-8	10,045	-0.08%
2019/05/23	20	11.00	20	11.10	10.80	0	10,078	0.00%
2019/05/22	8	11.28	4	11.25	11.25	4	10,184	0.04%
2019/05/21	20	10.65	30	10.75	11.10	-10	10,370	-0.10%
2019/05/20	13	11.13	13	11.25	11.10	0	10,623	0.00%
2019/05/17	2	12.05	10	12.17	11.90	-8	10,694	-0.07%
2019/05/16	12	11.97	0	0.00	11.75	12	10,831	0.11%
2019/05/15	4	11.65	4.4	11.80	12.15	-0.4	11,275	0.00%
2019/05/14	20	10.98	20	11.10	11.50	0	11,395	0.00%
2019/05/13	4	11.70	4	11.80	11.40	0	11,535	0.00%
2019/05/09	10	12.34	8	12.40	12.10	2	11,449	0.02%
2019/05/08	2	12.60	0	0.00	12.70	2	11,407	0.02%
2019/05/07	4	12.55	0	0.00	12.55	4	11,432	0.03%
2019/05/02	5	12.62	5	12.63	12.95	0	11,512	0.00%
2019/04/30	10	12.36	18	12.36	12.50	-8	11,828	-0.07%
2019/04/29	15	12.66	13	12.70	12.50	2	11,953	0.02%
2019/04/26	11	13.24	8	13.15	13.15	3	11,857	0.03%
2019/04/24	18	13.40	5	13.42	13.25	13	12,252	0.11%
2019/04/23	14	13.66	0	0.00	13.50	14	12,744	0.11%
2019/04/22	6	13.73	2	13.75	13.75	4	12,720	0.03%
2019/04/19	3	13.53	2	13.65	13.65	1	12,811	0.01%
2019/04/18	2	13.73	1	14.00	13.55	1	13,033	0.01%
2019/04/17	0	0.00	1	14.10	13.95	-1	13,250	-0.01%
2019/04/16	17	14.19	0	0.00	14.20	17	13,785	0.12%
2019/04/12	15	13.99	0	0.00	13.90	15	14,618	0.10%
2019/04/11	1	14.65	2	14.15	14.15	-1	14,573	-0.01%
2019/04/09	1	15.35	24	15.97	14.80	-23	14,352	-0.16%
2019/04/08	19	14.44	32	14.87	15.30	-13	13,921	-0.09%
2019/04/03	0	0.00	12	13.90	13.95	-12	13,527	-0.09%
2019/04/02	0	0.00	4	13.45	13.30	-4	13,461	-0.03%
2019/04/01	8	13.43	8	13.43	13.40	0	13,529	0.00%
2019/03/29	11	13.17	5	13.25	13.25	6	13,551	0.04%
2019/03/28	3	13.15	0	0.00	13.05	3	13,781	0.02%
2019/03/27	5	13.45	0	0.00	13.50	5	13,798	0.04%
2019/03/25	5	13.70	0	0.00	13.75	5	13,752	0.04%
2019/03/22	0	0.00	1	14.25	14.10	-1	13,772	-0.01%
2019/03/20	6	14.35	40	14.24	14.30	-34	13,962	-0.24%
2019/03/19	5	13.85	7	13.92	13.80	-2	13,686	-0.01%
2019/03/18	18	13.82	26	13.87	13.85	-8	14,141	-0.06%
2019/03/15	4	13.75	4	13.70	13.75	0	15,426	0.00%
2019/03/14	4	13.55	5	13.58	13.45	-1	15,854	-0.01%
2019/03/13	5	13.46	0	0.00	13.40	5	16,657	0.03%
2019/03/12	13	13.64	6	13.72	13.50	7	16,897	0.04%
2019/03/11	7	13.60	0	0.00	13.60	7	17,158	0.04%
2019/03/08	11	13.61	0	0.00	13.60	11	17,402	0.06%
2019/03/07	12	13.92	156.3	14.01	13.70	-144.3	17,504	-0.82%	大賣/鉅額交易
2019/03/06	8	14.06	5	14.14	14.05	3	17,767	0.02%
2019/03/05	15	14.14	2	14.05	14.00	13	17,887	0.07%
2019/03/04	0	0.00	1	13.95	14.20	-1	17,941	-0.01%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	1	14.10	0	0.00	14.00	1	18,108	0.01%
2019/02/25	1	13.95	1	14.10	14.10	0	18,196	0.00%
2019/02/22	2	14.05	3	14.02	14.05	-1	18,265	-0.01%
2019/02/21	2	13.98	61	13.90	14.00	-59	18,374	-0.32%
2019/02/20	4	14.34	1	14.20	14.20	3	18,544	0.02%
2019/02/15	100	14.35	0	0.00	14.10	100	19,524	0.51%
2019/02/14	2	14.35	0	0.00	14.10	2	19,259	0.01%
2019/02/13	100	13.65	0	0.00	13.65	100	18,769	0.53%
2019/02/12	1	13.60	14	13.69	13.90	-13	18,572	-0.07%
2019/02/11	0.3	13.30	0	0.00	13.40	0.3	18,485	0.00%
2019/01/25	10	13.30	1	13.15	13.15	9	18,707	0.05%
2019/01/23	2	13.30	2	13.08	13.35	0	18,954	0.00%
2019/01/22	3	13.45	0	0.00	13.10	3	19,032	0.02%
2019/01/18	0	0.00	1	13.80	13.90	-1	18,513	-0.01%
2019/01/16	2	13.70	10	13.95	13.90	-8	18,396	-0.04%
2019/01/15	32	13.74	13	14.02	13.65	19	18,118	0.10%
2019/01/14	0	0.00	1	13.25	13.45	-1	17,558	-0.01%
2019/01/11	17	13.45	11	13.35	13.35	6	17,517	0.03%
2019/01/10	8	13.45	0	0.00	13.45	8	17,403	0.05%
2019/01/09	30	14.25	20	14.00	14.00	10	17,156	0.06%
2019/01/08	33	14.59	23	14.54	14.55	10	16,910	0.06%
2019/01/07	2	14.25	15	14.27	14.40	-13	16,250	-0.08%
2019/01/03	4	13.45	4	13.38	13.45	0	15,492	0.00%
2018/12/28	2	13.10	2	12.98	13.10	0	15,350	0.00%
2018/12/27	1	13.50	21	13.65	13.05	-20	15,497	-0.13%
2018/12/26	10	13.25	0	0.00	13.25	10	15,310	0.07%
2018/12/25	1	13.40	1	12.85	13.50	0	15,415	0.00%
2018/12/24	0	0.00	1	13.30	13.15	-1	15,171	-0.01%
2018/12/22	0	0.00	1	13.25	13.25	-1	15,044	-0.01%
2018/12/21	2	12.68	2	12.83	13.20	0	14,973	0.00%
2018/12/20	1	12.55	0	0.00	12.60	1	14,911	0.01%
2018/12/17	1	12.60	0	0.00	12.30	1	15,113	0.01%
2018/12/14	3	12.23	3	12.10	12.60	0	15,534	0.00%
2018/12/13	2	12.53	2	12.68	12.25	0	15,407	0.00%
2018/12/12	4	12.95	13	13.02	12.90	-9	15,294	-0.06%
2018/12/11	4	13.38	17	13.28	12.90	-13	15,285	-0.09%
2018/12/10	53	14.03	46	13.53	13.60	7	15,357	0.05%
2018/12/07	2	12.85	46	13.00	13.75	-44	14,342	-0.31%
2018/12/06	29	13.55	23	13.79	12.50	6	14,332	0.04%
2018/12/05	2	12.85	1	13.35	13.75	1	14,145	0.01%
2018/12/04	2	13.25	10	13.31	13.20	-8	14,467	-0.06%
2018/12/03	14	12.94	14	12.91	12.85	0	14,798	0.00%
2018/11/30	1	12.35	1	12.25	12.30	0	15,372	0.00%
2018/11/29	2	12.10	0	0.00	12.10	2	16,645	0.01%
2018/11/28	0	0.00	5	12.80	12.80	-5	16,412	-0.03%
2018/11/27	5	12.85	0	0.00	12.90	5	16,444	0.03%
2018/11/23	20	12.60	0	0.00	12.40	20	16,524	0.12%
2018/11/21	10	12.80	100	12.85	13.10	-90	16,482	-0.55%
2018/11/19	2	13.35	6	13.17	13.15	-4	16,536	-0.02%
2018/11/16	9	13.17	5	13.11	13.00	4	16,487	0.02%
2018/11/15	6	12.12	100	12.55	12.50	-94	16,133	-0.58%
2018/11/14	2	11.35	2	11.45	11.85	0	16,585	0.00%
2018/11/13	0	0.00	3	10.80	10.80	-3	17,751	-0.02%
2018/11/07	0	0.00	1	10.40	10.60	-1	20,800	0.00%
2018/11/01	0	0.00	9	10.38	10.65	-9	20,773	-0.04%
2018/10/31	1	10.05	0	0.00	10.20	1	20,560	0.00%
2018/10/30	3	9.62	0	0.00	9.86	3	20,460	0.01%
2018/10/26	100	9.27	0	0.00	9.23	100	20,228	0.49%
2018/10/25	50	9.65	0	0.00	9.43	50	20,159	0.25%
2018/10/19	6	10.00	0	0.00	10.00	6	19,919	0.03%
2018/10/18	3	10.25	0	0.00	10.25	3	19,835	0.02%
2018/10/17	50	10.46	0	0.00	10.35	50	19,788	0.25%
2018/10/15	0	0.00	8	10.50	10.30	-8	19,541	-0.04%
2018/10/12	0	0.00	9	10.15	10.40	-9	19,446	-0.05%
2018/10/11	10	9.93	20	9.79	9.77	-10	19,307	-0.05%
2018/10/09	10	10.90	0	0.00	10.85	10	19,114	0.05%
2018/10/08	16	11.09	0	0.00	11.15	16	19,037	0.08%
2018/10/03	8	11.56	4	11.73	11.45	4	18,707	0.02%
2018/10/02	8	12.26	0	0.00	12.20	8	18,322	0.04%
2018/10/01	0	0.00	4	12.55	12.50	-4	18,207	-0.02%
2018/09/28	7	12.19	0	0.00	12.30	7	18,148	0.04%
2018/09/27	0	0.00	2	12.70	12.30	-2	18,060	-0.01%
2018/09/26	2	12.30	0	0.00	12.30	2	17,822	0.01%
2018/09/20	0	0.00	51	12.75	12.25	-51	17,320	-0.29%
2018/09/19	14	13.29	13	13.41	13.05	1	16,795	0.01%
2018/09/18	2	13.35	2	13.45	13.30	0	16,584	0.00%
2018/09/14	51	13.82	0	0.00	14.00	51	16,153	0.32%
2018/09/13	4	12.88	5	13.03	13.20	-1	15,673	-0.01%
2018/09/12	7	13.26	8	13.25	13.20	-1	15,263	-0.01%
2018/09/11	13	13.09	13	13.56	13.90	0	14,759	0.00%
2018/09/10	12	14.10	0	0.00	13.05	12	14,108	0.09%
2018/09/06	12	14.67	0	0.00	14.70	12	12,912	0.09%
2018/09/05	7	16.64	150.2	15.67	15.10	-143.2	12,083	-1.19%	大賣/鉅額交易
2018/09/04	8	15.60	260	16.02	16.05	-252	10,813	-2.33%	大賣/鉅額交易
2018/08/31	0	0.00	40	16.59	16.70	-40	10,728	-0.37%
2018/08/30	3	16.50	10	16.50	16.00	-7	10,548	-0.07%
2018/08/29	31	16.16	3	16.05	16.10	28	10,415	0.27%
2018/08/28	0	0.00	9	15.34	15.20	-9	10,336	-0.09%
2018/08/24	8	15.09	1	15.00	15.05	7	10,035	0.07%
2018/08/23	6	15.91	2	15.95	16.00	4	9,818	0.04%
2018/08/22	17	15.05	9	14.70	15.05	8	9,524	0.08%
2018/08/21	32	15.02	38	14.88	15.30	-6	9,321	-0.06%
2018/08/20	35	14.21	23	14.72	14.20	12	7,900	0.15%
2018/08/17	16	14.08	25	13.89	14.30	-9	6,493	-0.14%
2018/08/16	6	12.72	10	12.71	13.00	-4	5,438	-0.07%
2018/08/15	10	11.81	10	11.93	12.20	0	4,606	0.00%
2018/08/14	0	0.00	15	10.95	11.25	-15	3,657	-0.41%
2018/08/08	0	0.00	2	10.05	10.10	-2	2,782	-0.07%
2018/07/11	0	0.00	5	9.54	9.54	-5	2,865	-0.17%
2018/06/27	0	0.00	15	9.94	9.93	-15	2,683	-0.56%
2018/06/12	0	0.00	10	10.60	10.60	-10	2,438	-0.41%
2018/06/11	25	10.39	0	0.00	10.40	25	2,359	1.06%
2018/05/08	3	9.55	3	9.54	9.50	0	2,023	0.00%
2018/04/09	0	0.00	10	9.80	9.63	-10	2,626	-0.38%
2018/03/28	0	0.00	3	9.70	9.70	-3	2,858	-0.10%
2018/03/27	3	9.70	0	0.00	9.72	3	2,932	0.10%
2018/01/26	1	10.20	0	0.00	10.20	1	6,009	0.02%
2018/01/11	1	10.60	0	0.00	10.45	1	6,785	0.01%