金像電 (2368)-凱基-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
196.0
漲跌
▼9.0
漲幅
-4.39%
成交量
7,734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－凱基-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

凱基-天母券商分點個股進出
凱基-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
2024/04/19	0.2	198.59	0	0.00	196.00	0.2	9,531	0.00%
2024/04/18	7	201.01	7	205.00	205.00	0	9,488	0.00%
2024/04/17	0.1	202.00	0	0.00	201.50	0.1	9,472	0.00%
2024/04/16	0.1	203.00	0	0.00	201.50	0.1	9,455	0.00%
2024/04/15	1.2	220.83	0	0.00	212.50	1.2	9,443	0.01%
2024/04/09	1	236.00	0.2	237.50	237.00	0.9	9,352	0.01%
2024/04/08	0	242.00	1	247.50	242.50	-1	9,345	-0.01%
2024/04/03	2	236.00	1	237.50	241.00	1	9,259	0.01%
2024/04/01	0.1	247.25	0	0.00	245.00	0.1	9,145	0.00%
2024/03/29	0.1	248.00	0	0.00	245.50	0.1	9,152	0.00%
2024/03/27	0	251.83	0	252.00	251.00	0	9,052	0.00%
2024/03/26	0	251.50	0	247.50	242.00	0	8,927	0.00%
2024/03/25	0	0.00	0	251.00	247.50	0	8,912	0.00%
2024/03/22	2	247.47	11	240.18	247.50	-9	8,866	-0.10%
2024/03/21	9	234.00	0	0.00	233.50	9	8,668	0.10%
2024/03/20	0	231.50	0	0.00	229.50	0	8,699	0.00%
2024/03/18	6	234.50	6	235.00	238.00	0	8,684	0.00%
2024/03/15	10	223.02	20	230.00	232.50	-10	8,689	-0.11%
2024/03/14	12	230.00	2	226.50	220.50	10	8,659	0.12%
2024/03/13	8.1	240.67	14	229.21	229.00	-5.9	8,739	-0.07%
2024/03/12	5.1	245.97	3.1	240.81	242.50	2	8,651	0.02%
2024/03/11	1	252.00	0	0.00	248.00	1	8,593	0.01%
2024/03/07	1.1	257.93	0	0.00	252.50	1.1	8,595	0.01%
2024/03/06	1	271.01	1	271.22	274.50	0	8,335	0.00%
2024/03/05	1	265.49	1	265.50	265.50	0	8,341	0.00%
2024/03/04	0	264.50	0	0.00	259.00	0	8,359	0.00%
2024/02/29	1	258.00	0	0.00	257.00	1	8,274	0.01%
2024/02/27	0	0.00	1	252.98	252.50	-1	8,255	-0.01%
2024/02/26	0.1	262.00	0	260.33	261.50	0.1	8,170	0.00%
2024/02/23	2	266.00	1	263.50	262.00	1	8,128	0.01%
2024/02/21	0	0.00	0	260.00	259.50	0	7,836	0.00%
2024/02/20	0	262.50	2	257.00	261.50	-2	7,793	-0.03%
2024/02/16	1.1	274.09	0	268.73	275.00	1.1	7,674	0.01%
2024/02/15	1	270.03	2	270.50	273.00	-1	7,656	-0.01%
2024/02/05	12	241.46	11	245.91	248.50	1	7,528	0.01%
2024/02/02	17	238.97	18	241.61	241.00	-1	7,755	-0.01%
2024/02/01	10	230.00	10	229.00	231.50	0	7,649	0.00%
2024/01/31	11	231.59	10	234.50	229.00	1	7,741	0.01%
2024/01/30	10	234.00	13.1	226.08	234.00	-3.1	7,738	-0.04%
2024/01/29	0	224.00	0	0.00	224.50	0	7,520	0.00%
2024/01/26	1	218.00	1	219.50	216.50	0	7,612	0.00%
2024/01/25	0	221.41	0	0.00	222.50	0	7,651	0.00%
2024/01/23	1	220.50	0	218.50	221.50	1	7,645	0.01%
2024/01/22	2	221.97	2	217.50	222.00	0	7,580	0.00%
2024/01/19	0	0.00	10	204.00	204.00	-10	7,423	-0.13%
2024/01/18	10	206.00	0	0.00	200.50	10	7,433	0.13%
2024/01/16	11	214.91	0	0.00	214.50	11	7,386	0.15%
2024/01/15	0	213.00	10	211.20	216.00	-10	7,379	-0.14%
2024/01/12	0	0.00	0.1	208.50	208.00	-0.1	7,425	0.00%
2024/01/11	0.1	206.00	0	0.00	206.00	0.1	7,457	0.00%
2024/01/09	13	198.77	15.1	197.49	195.50	-2.1	7,541	-0.03%
2024/01/05	0	0.00	1	206.50	205.50	-1	7,562	-0.01%
2023/12/28	1	217.00	0	0.00	214.50	1	7,853	0.01%
2023/12/22	0	216.50	0	0.00	217.00	0	8,705	0.00%
2023/12/21	0.1	212.50	0.1	208.00	210.50	0	8,828	0.00%
2023/12/14	1	228.50	1	227.00	220.00	0	9,289	0.00%
2023/12/13	2.1	221.79	1	223.50	223.50	1.1	9,307	0.01%
2023/12/11	4	229.38	3.1	235.45	220.50	0.9	9,350	0.01%
2023/12/08	11.2	237.47	10	239.15	238.00	1.2	9,317	0.01%
2023/12/07	8	227.31	5	228.99	224.50	3	9,137	0.03%
2023/12/06	1	220.01	1	222.00	223.50	0	9,168	0.00%
2023/12/04	2	230.00	2	232.46	224.00	0	9,137	0.00%
2023/12/01	0	0.00	0	225.00	229.50	0	9,393	0.00%
2023/11/30	5	232.00	5	228.00	228.00	0	9,479	0.00%
2023/11/29	0	224.50	0	0.00	225.00	0	9,460	0.00%
2023/11/28	0	219.00	0	0.00	217.50	0	9,624	0.00%
2023/11/24	0	0.00	0	216.50	217.50	0	9,920	0.00%
2023/11/20	0	0.00	1.1	220.46	223.50	-1.1	10,564	-0.01%
2023/11/17	0	0.00	0.1	220.00	221.50	-0.1	10,825	0.00%
2023/11/16	0	218.00	0	0.00	220.50	0	10,939	0.00%
2023/11/15	0	0.00	0	231.73	229.00	0	10,990	0.00%
2023/11/14	30	228.65	30	232.33	232.00	0	11,656	0.00%
2023/11/13	0	0.00	0	218.00	217.00	0	12,092	0.00%
2023/11/10	0	225.91	0.3	218.76	220.50	-0.2	12,229	0.00%
2023/11/08	1.2	207.36	0	0.00	209.00	1.2	12,248	0.01%
2023/11/07	0	201.50	0	0.00	200.00	0	12,491	0.00%
2023/11/06	0	195.33	0	0.00	197.50	0	12,660	0.00%
2023/11/03	0	192.00	0	0.00	189.00	0	12,868	0.00%
2023/11/01	6	177.67	6	177.08	177.00	0	13,071	0.00%
2023/10/31	3	182.00	3	176.00	176.00	0	13,190	0.00%
2023/10/30	3	186.33	3	187.50	185.50	0	13,269	0.00%
2023/10/27	2	188.49	2	186.50	186.50	0	13,444	0.00%
2023/10/25	0	202.00	0	0.00	200.50	0	13,652	0.00%
2023/10/24	0.1	199.55	0	0.00	201.50	0.1	13,863	0.00%
2023/10/23	5	191.50	5	193.50	192.50	0	13,959	0.00%
2023/10/20	1	194.00	2	191.00	192.50	-1	14,232	-0.01%
2023/10/18	0	0.00	2	204.25	198.50	-2	14,624	-0.01%
2023/10/16	0	215.00	1	214.00	215.00	-1	14,732	-0.01%
2023/10/12	0	224.50	2	223.00	223.50	-2	14,832	-0.01%
2023/10/11	2	223.25	2	219.25	218.00	0	14,997	0.00%
2023/10/06	4	220.00	4	223.00	221.00	0	15,293	0.00%
2023/10/04	1	219.00	0	0.00	221.00	1	15,730	0.01%
2023/10/03	5	218.06	8	221.06	219.00	-3	15,759	-0.02%
2023/10/02	0	226.00	0	224.00	215.50	0	15,638	0.00%
2023/09/28	4	219.00	3.1	216.06	219.50	1	15,485	0.01%
2023/09/27	0	209.75	1	205.50	211.50	-1	15,348	-0.01%
2023/09/26	1	210.50	0	212.50	204.00	1	15,546	0.01%
2023/09/25	8	212.20	7.1	211.77	211.00	0.9	15,739	0.01%
2023/09/22	1	194.04	0	0.00	201.00	1	15,794	0.01%
2023/09/21	1	194.00	4	193.50	195.00	-3	15,813	-0.02%
2023/09/20	1	193.02	0	0.00	193.50	1	15,888	0.01%
2023/09/18	0	0.00	1	191.00	193.00	-1	15,947	-0.01%
2023/09/15	2	202.01	0	0.00	203.50	2	15,915	0.01%
2023/09/13	0	0.00	1	193.51	194.00	-1	16,324	-0.01%
2023/09/12	3	199.33	0	0.00	200.00	3	16,419	0.02%
2023/09/11	0	201.00	0	198.50	199.00	0	16,718	0.00%
2023/09/08	0	0.00	2	207.00	208.50	-2	16,660	-0.01%
2023/09/07	0	214.00	4	213.38	209.50	-4	16,783	-0.02%
2023/09/06	7	214.88	6	215.83	216.50	1	16,895	0.01%
2023/09/05	2	208.50	1	210.50	208.00	1	16,863	0.01%
2023/09/04	1	204.00	2	204.00	206.00	-1	16,963	-0.01%
2023/09/01	1	208.54	2	203.25	201.00	-1	17,167	-0.01%
2023/08/31	4	212.75	4	213.75	215.50	0	17,119	0.00%
2023/08/30	0	209.50	1.1	205.62	208.50	-1.1	17,335	-0.01%
2023/08/29	2	203.21	2	200.51	201.00	-0.1	17,494	0.00%
2023/08/28	3.1	202.48	4	203.38	202.00	-0.9	17,497	-0.01%
2023/08/25	6	207.00	6	209.00	207.00	0	17,578	0.00%
2023/08/24	33	217.88	39.5	217.74	216.50	-6.4	17,675	-0.04%
2023/08/23	5.2	207.32	6	207.50	209.00	-0.8	17,478	0.00%
2023/08/22	3.1	203.94	1	207.00	201.50	2.1	17,694	0.01%
2023/08/21	1.1	203.55	0.1	202.50	201.50	1	18,190	0.01%
2023/08/18	20.1	208.41	16	208.81	203.50	4.1	18,218	0.02%
2023/08/17	22	195.30	30	197.98	206.50	-8	17,771	-0.04%
2023/08/16	0	185.50	6	186.24	188.00	-6	17,637	-0.03%
2023/08/15	3	180.50	1.2	181.91	180.00	1.8	18,217	0.01%
2023/08/14	3.2	176.63	1	171.00	173.50	2.2	18,299	0.01%
2023/08/11	40	173.25	42.1	175.46	178.50	-2.1	18,279	-0.01%
2023/08/10	9.1	170.03	5	166.81	166.50	4.1	18,003	0.02%
2023/08/09	5	179.39	1	179.00	179.00	4	17,778	0.02%
2023/08/07	3	158.53	5	163.30	168.00	-2	17,423	-0.01%
2023/08/04	5	158.20	5	157.90	158.50	0	17,245	0.00%
2023/08/02	12	162.25	12	157.50	157.50	0	17,111	0.00%
2023/08/01	12	167.54	11	164.86	165.00	1	16,979	0.01%
2023/07/31	14	173.92	11.1	169.23	169.50	3	16,856	0.02%
2023/07/28	0	175.00	0	0.00	178.50	0	16,700	0.00%
2023/07/27	3	178.67	4	176.38	176.00	-1	16,663	-0.01%
2023/07/26	4	176.00	5	175.20	174.50	-1	16,436	-0.01%
2023/07/25	12	184.88	8	188.25	177.00	4	16,360	0.02%
2023/07/24	12	187.83	10	189.10	188.50	2	16,090	0.01%
2023/07/21	3	181.66	2	175.00	181.00	1	15,856	0.01%
2023/07/20	4	172.51	5	174.80	175.50	-1	15,743	-0.01%
2023/07/19	5	175.00	6	171.83	171.50	-1	15,678	-0.01%
2023/07/18	12	179.79	12	177.83	178.00	0	15,619	0.00%
2023/07/17	1	174.52	1	179.50	176.50	0	15,444	0.00%
2023/07/14	6	181.67	3.1	183.19	182.00	2.9	15,399	0.02%
2023/07/13	11	180.51	12	182.58	180.00	-1	15,223	-0.01%
2023/07/12	12	167.92	14	168.07	170.00	-2	15,013	-0.01%
2023/07/11	14	159.72	14	161.39	163.50	0	14,816	0.00%
2023/07/10	4	153.12	2	153.00	155.00	2	14,581	0.01%
2023/07/06	1	147.50	0	0.00	149.00	1	14,706	0.01%
2023/07/05	10	154.70	10.1	154.55	154.50	-0.1	14,620	0.00%
2023/07/04	2	154.26	0	0.00	155.50	2	14,613	0.01%
2023/07/03	4	153.24	5	152.10	153.00	-1	14,426	-0.01%
2023/06/30	3	143.00	5	144.80	146.00	-2	14,134	-0.01%
2023/06/29	4	138.50	4	138.25	139.00	0	13,829	0.00%
2023/06/28	11	137.46	11	137.95	138.00	0	13,872	0.00%
2023/06/27	6	135.50	7	137.43	135.00	-1	13,928	-0.01%
2023/06/26	12	138.29	12	140.00	138.50	0	13,986	0.00%
2023/06/21	3	142.50	6	142.00	142.00	-3	13,981	-0.02%
2023/06/20	14	139.72	14	143.78	142.00	0	14,126	0.00%
2023/06/19	3	139.50	3	140.50	140.00	0	14,288	0.00%
2023/06/16	13	138.62	12	140.08	139.50	1	14,268	0.01%
2023/06/15	9	135.00	8	137.25	138.00	1	14,089	0.01%
2023/06/14	3.1	134.99	4	135.75	134.50	-1	13,778	-0.01%
2023/06/13	18	135.61	18	136.50	136.00	0	13,742	0.00%
2023/06/12	4	136.00	3	134.50	135.00	1	13,569	0.01%
2023/06/09	17	139.15	13	136.69	139.00	4	13,416	0.03%
2023/06/08	8	134.00	10	134.40	133.00	-2	13,188	-0.02%
2023/06/07	10	134.50	12	133.96	134.50	-2	13,041	-0.02%
2023/06/06	21	129.43	18	130.72	130.00	3	13,003	0.02%
2023/06/05	27	127.78	45	129.33	133.00	-18	12,873	-0.14%
2023/06/02	22.1	128.68	4	129.50	128.00	18.1	12,646	0.14%
2023/06/01	0	0.00	49	123.99	125.00	-49	12,322	-0.40%
2023/05/31	49	123.20	0	0.00	122.00	49	12,268	0.40%
2023/05/30	16	122.38	56	123.88	125.00	-40	12,147	-0.33%
2023/05/29	44	121.33	1	121.50	121.50	43	12,068	0.36%
2023/05/26	9	122.56	4	124.74	121.50	5	12,263	0.04%
2023/05/25	11	119.00	19	117.42	122.50	-8	11,877	-0.07%
2023/05/24	9	108.56	8	110.50	111.50	1	11,324	0.01%
2023/05/23	5	112.50	5	114.47	110.50	0	11,271	0.00%
2023/05/22	12	115.75	7	115.64	113.50	5	11,155	0.04%
2023/05/19	3	110.67	3	112.33	113.50	0	10,654	0.00%
2023/05/18	2	101.25	3	101.84	103.50	-1	9,916	-0.01%
2023/05/17	56	94.78	341	97.21	97.90	-285	9,528	-2.99%	大賣/鉅額交易
2023/05/16	126	95.30	65	97.33	95.10	61	9,364	0.65%	大買/
2023/05/15	38	95.23	114	96.01	96.70	-76	9,348	-0.81%	大賣/
2023/05/12	140	93.18	45	93.60	95.50	95	9,433	1.01%	大買/
2023/05/11	75	95.47	0	0.00	95.00	75	9,485	0.79%
2023/05/10	36	96.24	0	0.00	96.20	36	9,558	0.38%
2023/05/09	95	97.17	26	98.30	97.30	69	9,660	0.71%
2023/05/08	26	97.27	0	0.00	97.20	26	9,808	0.27%
2023/05/05	1	97.70	76	98.18	98.10	-75	9,896	-0.76%
2023/05/04	14	95.84	0	0.00	96.70	14	10,067	0.14%
2023/05/03	38	97.09	0.7	97.10	96.70	37.3	10,151	0.37%
2023/05/02	15	98.24	2	99.20	98.20	13	10,195	0.13%
2023/04/28	14	98.80	2	98.90	98.60	12	10,223	0.12%
2023/04/26	0	0.00	2	98.80	98.40	-2	10,172	-0.02%
2023/04/25	2	97.45	1	98.10	96.40	1	10,097	0.01%
2023/04/24	2	101.25	2	101.75	101.50	0	10,049	0.00%
2023/04/21	0	0.00	2	97.95	98.20	-2	10,022	-0.02%
2023/04/20	0	0.00	1	99.90	100.00	-1	10,003	-0.01%
2023/04/19	1	102.51	0	0.00	101.50	1	10,094	0.01%
2023/04/17	2	103.24	3	102.83	102.50	-1	10,135	-0.01%
2023/04/14	1	99.62	0	101.50	99.20	1	10,082	0.01%
2023/04/13	0	101.00	5	100.28	99.30	-5	10,044	-0.05%
2023/04/12	0	0.00	8.2	101.20	102.50	-8.2	9,937	-0.08%
2023/04/11	5.1	103.10	8	103.12	103.00	-3	9,756	-0.03%
2023/04/10	0	99.10	1	96.06	98.80	-1	9,568	-0.01%
2023/04/07	0	0.00	16	95.58	95.30	-16	9,463	-0.17%
2023/04/06	16	94.19	1	94.20	94.10	15	9,350	0.16%
2023/03/31	16	97.68	15	98.00	97.30	1	9,237	0.01%
2023/03/30	0	97.40	3	98.00	97.80	-3	9,224	-0.03%
2023/03/29	15	97.49	15	98.55	96.70	0	9,142	0.00%
2023/03/28	62	97.80	33	97.55	97.70	29	9,014	0.32%
2023/03/27	0	0.00	102.1	94.64	98.00	-102.1	8,784	-1.16%	大賣/鉅額交易
2023/03/24	0	0.00	20	93.20	94.00	-20	8,744	-0.23%
2023/03/23	121	93.55	20	96.00	93.20	101	8,620	1.17%	大買/鉅額交易
2023/03/22	49	94.82	49	94.62	95.40	0	8,401	0.00%
2023/03/21	33	92.15	26.1	91.50	92.50	6.9	7,819	0.09%
2023/03/17	15	89.14	192	88.29	89.50	-177	7,608	-2.33%	大賣/鉅額交易
2023/03/16	192	87.33	0	0.00	86.80	192	7,566	2.54%	大買/鉅額交易
2023/03/15	0	0.00	262	88.84	88.20	-262	7,605	-3.44%	大賣/鉅額交易
2023/03/14	87	88.58	1	89.40	88.10	86	7,634	1.13%
2023/03/13	1	88.70	4	87.70	89.30	-3	7,659	-0.04%
2023/03/10	128	87.62	140	87.66	87.70	-12	7,646	-0.16%	大買/大賣/
2023/03/09	128	89.27	57	91.20	89.40	71	7,705	0.92%	大買/
2023/03/08	89	92.35	0	0.00	92.50	89	7,507	1.19%
2023/03/07	30	92.78	51	92.49	93.00	-21	7,641	-0.27%
2023/03/06	50	91.12	274	91.63	90.90	-224	7,540	-2.97%	大賣/鉅額交易
2023/03/03	0	0.00	12	91.63	90.40	-12	7,685	-0.16%
2023/03/02	73	89.56	6	89.82	89.90	67	7,714	0.87%
2023/03/01	229	91.17	62	92.52	90.80	167	7,713	2.17%	大買/鉅額交易
2023/02/24	53.1	91.20	203	89.93	92.10	-149.9	7,631	-1.96%	大賣/鉅額交易
2023/02/23	0	0.00	60	88.90	89.00	-60	7,430	-0.81%
2023/02/22	107	86.82	2	87.00	87.10	105	7,565	1.39%	大買/鉅額交易
2023/02/21	158	89.25	113	90.22	88.60	45	7,570	0.59%	大買/大賣/
2023/02/20	120	89.00	681	89.10	88.50	-561	7,537	-7.44%	大買/大賣/鉅額交易
2023/02/16	3	88.03	3	88.23	88.10	0	7,570	0.00%
2023/02/15	1	86.60	96	87.30	87.10	-95	7,865	-1.21%
2023/02/14	3	86.67	2	87.15	86.50	1	8,028	0.01%
2023/02/13	3	85.90	12	85.26	86.50	-9	8,196	-0.11%
2023/02/10	307	85.42	275	85.27	85.10	32	8,434	0.38%	大買/大賣/
2023/02/09	145	86.64	55	86.81	86.90	90	8,363	1.08%	大買/
2023/02/08	2.1	88.43	1	87.30	87.80	1.1	8,250	0.01%
2023/02/07	258	88.14	11	88.45	88.00	247	8,254	2.99%	大買/鉅額交易
2023/02/06	325	90.90	0	0.00	89.50	325	8,203	3.96%	大買/鉅額交易
2023/02/03	122	93.10	58	94.33	93.40	64	8,194	0.78%	大買/
2023/02/02	37	91.68	22	92.10	93.50	15	8,215	0.18%
2023/02/01	1	88.70	111	88.08	89.10	-110	8,135	-1.35%	大賣/鉅額交易
2023/01/31	71	86.37	0	0.00	87.30	71	8,206	0.87%
2023/01/30	40	88.23	47	89.22	88.00	-7	8,258	-0.08%
2023/01/17	26	87.93	0	0.00	88.00	26	8,342	0.31%
2023/01/16	78	88.08	65	89.33	88.70	13	8,462	0.15%
2023/01/13	10	88.75	51	89.20	89.30	-41	8,529	-0.48%
2023/01/12	52	89.08	0	0.00	88.60	52	8,742	0.59%
2023/01/09	0	0.00	5	88.20	91.00	-5	9,201	-0.05%
2023/01/06	5	87.40	352	87.39	87.20	-347	9,460	-3.67%	大賣/鉅額交易
2023/01/05	231	85.81	60	88.00	85.20	171	9,816	1.74%	大買/鉅額交易
2023/01/04	202	87.28	17	88.92	87.00	185	9,979	1.85%	大買/鉅額交易
2023/01/03	22	88.11	47	88.31	89.20	-25	10,081	-0.25%
2022/12/30	35	87.39	0	0.00	86.80	35	10,259	0.34%
2022/12/29	1	86.50	0	0.00	87.00	1	10,578	0.01%
2022/12/28	2	85.90	0	0.00	85.80	2	10,960	0.02%
2022/12/26	1	89.20	0	0.00	89.00	1	11,494	0.01%
2022/12/23	0	0.00	2	87.75	88.40	-2	11,992	-0.02%
2022/12/22	1	90.30	1	91.30	89.40	0	12,229	0.00%
2022/12/21	1	92.20	1	90.80	90.20	0	12,393	0.00%
2022/12/16	2	93.45	2	94.80	95.70	0	13,483	0.00%
2022/12/14	0	0.00	1	96.70	97.00	-1	13,841	-0.01%
2022/12/13	3	96.23	1	97.00	95.00	2	14,007	0.01%
2022/12/09	3	95.70	3	95.97	95.50	0	14,169	0.00%
2022/12/08	0	0.00	1	95.00	95.20	-1	14,202	-0.01%
2022/12/07	2	95.90	1	96.40	95.50	1	14,220	0.01%
2022/12/06	2	98.80	2	98.70	97.90	0	14,235	0.00%
2022/12/05	0	0.00	1	99.80	98.30	-1	14,275	-0.01%
2022/12/02	2	99.05	3	100.00	99.10	-1	14,301	-0.01%
2022/12/01	0	0.00	2	100.75	100.50	-2	14,353	-0.01%
2022/11/29	1	99.50	3	97.50	97.50	-2	14,502	-0.01%
2022/11/28	0	0.00	1	101.97	102.50	-1	14,402	-0.01%
2022/11/25	6	99.92	9	98.89	100.00	-3	14,421	-0.02%
2022/11/24	3	100.83	21	100.87	100.50	-18	14,483	-0.12%
2022/11/23	5	98.72	6	98.58	98.70	-1	14,507	-0.01%
2022/11/22	2	96.40	0	0.00	97.10	2	14,530	0.01%
2022/11/21	2	98.50	7	100.14	98.50	-5	14,571	-0.03%
2022/11/18	3	98.50	2	99.25	97.10	1	14,534	0.01%
2022/11/17	0	0.00	0	97.20	98.70	0	14,434	0.00%
2022/11/15	3	95.67	1	96.97	95.60	2	14,608	0.01%
2022/11/14	7	98.06	8	97.36	97.30	-1	14,948	-0.01%
2022/11/11	3	96.57	4	97.68	94.00	-1	15,166	-0.01%
2022/11/10	7	93.80	7	93.80	94.00	0	15,028	0.00%
2022/11/08	27	91.89	26	91.79	89.20	1	15,431	0.01%
2022/11/07	3	88.10	3	89.03	87.60	0	15,185	0.00%
2022/11/04	1	88.10	1	86.10	88.10	0	15,145	0.00%
2022/11/03	4	87.70	3	87.73	87.80	1	15,102	0.01%
2022/11/02	4	88.20	4	87.33	88.20	0	15,053	0.00%
2022/11/01	3	86.23	2	86.35	86.50	1	15,093	0.01%
2022/10/31	4	84.30	3	84.90	85.60	1	14,949	0.01%
2022/10/28	0	0.00	6	81.53	82.10	-6	14,853	-0.04%
2022/10/27	2	79.86	38	80.00	81.50	-36	14,807	-0.24%
2022/10/26	3	77.00	16	78.38	76.90	-13	14,684	-0.09%
2022/10/25	16	78.53	1	79.50	78.40	15	14,672	0.10%
2022/10/24	0	0.00	1	81.10	80.00	-1	14,785	-0.01%
2022/10/21	0	0.00	6	81.30	79.90	-6	14,848	-0.04%
2022/10/20	11	81.75	11	79.78	82.30	0	14,883	0.00%
2022/10/19	1	83.50	5	84.26	83.00	-4	14,935	-0.03%
2022/10/18	2	83.20	10	85.80	83.00	-8	15,190	-0.05%
2022/10/17	29	83.72	17	84.46	84.60	12	15,263	0.08%
2022/10/14	34	89.67	11	90.16	88.00	23	15,056	0.15%
2022/10/13	53.1	90.79	44	88.75	88.80	9.1	14,846	0.06%
2022/10/12	8	88.04	40	86.30	90.50	-32	14,838	-0.22%
2022/10/11	45	85.37	16	85.84	85.10	29	15,139	0.19%
2022/10/07	6	94.32	5	91.42	91.50	1	15,242	0.01%
2022/10/06	18	95.71	16	96.21	94.80	2	15,505	0.01%
2022/10/05	19	95.39	18	93.28	94.60	1	15,616	0.01%
2022/10/04	0	0.00	1	93.90	92.90	-1	15,765	-0.01%
2022/10/03	1	94.50	1	94.30	93.80	0	15,903	0.00%
2022/09/30	35	90.47	42	90.89	92.80	-7	15,691	-0.04%
2022/09/29	9	87.57	5	87.76	86.00	4	15,337	0.03%
2022/09/28	2	92.45	3	91.33	89.20	-1	15,337	-0.01%
2022/09/27	2	94.65	2	95.55	94.00	0	15,426	0.00%
2022/09/26	3	97.57	1	97.50	97.00	2	15,254	0.01%
2022/09/23	6	99.17	8.3	100.10	102.00	-2.3	15,044	-0.02%
2022/09/22	7.4	94.38	5	92.60	95.00	2.4	14,706	0.02%
2022/09/21	2.2	92.39	4.1	92.18	93.70	-1.9	14,786	-0.01%
2022/09/19	0	0.00	1.6	89.96	88.10	-1.6	15,034	-0.01%
2022/09/06	1	78.50	0	0.00	77.70	1	15,220	0.01%
2022/09/02	0	0.00	2.4	80.89	80.10	-2.4	16,650	-0.01%
2022/08/30	4	82.20	1	82.10	82.10	3	18,237	0.02%
2022/08/29	1	80.50	7	80.46	80.50	-6	18,158	-0.03%
2022/08/26	6	83.68	3	83.70	83.40	3	18,113	0.02%
2022/08/25	19.1	84.46	18	84.03	83.80	1.1	18,032	0.01%
2022/08/24	1	81.60	0	0.00	80.30	1	17,975	0.01%
2022/08/22	2	83.40	2	84.30	82.10	0	18,094	0.00%
2022/08/19	0	0.00	1.3	83.84	83.10	-1.3	18,040	-0.01%
2022/08/18	0	0.00	3	83.10	83.00	-3	18,263	-0.02%
2022/08/17	0	0.00	2	82.40	82.70	-2	18,257	-0.01%
2022/08/16	8	82.23	9	82.29	82.30	-1	18,279	-0.01%
2022/08/15	0	0.00	1	80.20	80.50	-1	18,163	-0.01%
2022/08/12	2	79.80	2	79.80	78.60	0	18,131	0.00%
2022/08/11	3	79.93	18	79.82	79.00	-15	18,111	-0.08%
2022/08/10	21.1	78.55	15	79.00	79.30	6.1	18,135	0.03%
2022/08/09	11.1	76.28	3	76.50	77.50	8.1	17,820	0.05%
2022/08/08	0	0.00	5.1	70.83	73.90	-5.1	17,699	-0.03%
2022/08/05	24	72.28	17	72.49	72.00	7	17,868	0.04%
2022/08/04	46.1	75.27	51	73.02	72.00	-5	17,561	-0.03%
2022/08/03	0	0.00	10	79.90	79.90	-10	17,371	-0.06%
2022/08/02	0	0.00	1	79.80	80.40	-1	17,544	-0.01%
2022/07/29	1	81.60	0	0.00	81.30	1	17,828	0.01%
2022/07/28	1	80.40	0	0.00	81.30	1	18,013	0.01%
2022/07/25	5	83.60	0	0.00	82.00	5	18,124	0.03%
2022/07/22	0	0.00	0	82.90	83.20	0	18,249	0.00%
2022/07/20	2.1	81.62	4	82.45	82.00	-2	18,350	-0.01%
2022/07/19	3	79.83	0	0.00	79.30	3	18,343	0.02%
2022/07/18	1	78.30	0	78.00	78.60	1	18,432	0.01%
2022/07/15	1	78.01	0	78.60	78.10	1	18,611	0.01%
2022/07/14	2	75.85	1	76.84	78.00	1	18,439	0.01%
2022/07/13	1	73.50	0	74.50	72.80	1	18,099	0.01%
2022/07/12	0	70.40	2	70.35	69.30	-2	17,954	-0.01%
2022/07/11	2.1	72.29	0	0.00	73.00	2.1	17,971	0.01%
2022/07/08	14	69.80	16	71.70	72.00	-2	17,874	-0.01%
2022/07/07	12.1	68.25	11	67.81	69.60	1.1	17,515	0.01%
2022/07/06	1	67.60	2	66.80	67.80	-1	17,041	-0.01%
2022/07/05	8	66.05	3	68.07	66.70	5	16,886	0.03%
2022/07/04	11	65.91	4	66.60	67.80	7	16,571	0.04%
2022/07/01	36	71.27	34	71.51	68.50	2	16,229	0.01%
2022/06/30	15	78.00	6	78.33	76.10	9	15,884	0.06%
2022/06/29	5.1	85.19	6	85.20	84.50	-0.9	15,899	-0.01%
2022/06/28	2	85.40	2	85.70	84.50	0	15,979	0.00%
2022/06/27	1	82.30	4	83.81	85.50	-3	16,184	-0.02%
2022/06/24	50.1	83.26	48	82.24	83.00	2.1	16,060	0.01%
2022/06/23	6	80.10	1	80.20	79.50	5	15,859	0.03%
2022/06/22	0	0.00	1	81.00	78.60	-1	15,933	-0.01%
2022/06/21	1	81.47	1	81.10	80.90	0	15,950	0.00%
2022/06/20	0	79.67	0	0.00	78.00	0	16,223	0.00%
2022/06/17	0.1	79.80	4	82.00	79.70	-4	16,427	-0.02%
2022/06/16	2	84.95	1	85.30	83.10	1	16,176	0.01%
2022/06/15	7	90.24	2	89.80	87.60	5	16,094	0.03%
2022/06/14	24	91.05	46	89.75	91.00	-22	15,995	-0.14%
2022/06/13	3.3	92.90	1	93.30	93.70	2.3	15,559	0.01%
2022/06/10	3	89.97	8	90.60	92.90	-5	14,723	-0.03%
2022/06/09	1	81.76	1	82.40	84.50	0	13,433	0.00%
2022/06/08	0	0.00	2	80.65	79.80	-2	13,093	-0.02%
2022/06/07	0	0.00	5	80.14	80.30	-5	13,185	-0.04%
2022/06/02	1	81.50	2	81.40	81.10	-1	13,452	-0.01%
2022/06/01	1	82.30	0	0.00	81.00	1	13,610	0.01%
2022/05/31	1	81.50	0	0.00	81.30	1	13,574	0.01%
2022/05/30	2	80.57	7	80.70	80.90	-5	13,569	-0.04%
2022/05/27	0	0.00	3	77.03	77.60	-3	13,579	-0.02%
2022/05/26	4	76.43	0.6	78.80	76.10	3.4	13,660	0.03%
2022/05/24	52	81.01	0	0.00	79.40	52	13,724	0.38%
2022/05/23	1	82.40	0	0.00	81.90	1	13,716	0.01%
2022/05/20	5	82.60	7	82.49	81.60	-2	13,890	-0.01%
2022/05/19	2	83.10	1	83.50	82.60	1	14,125	0.01%
2022/05/18	2	85.90	0	0.00	85.40	2	14,076	0.01%
2022/05/16	8	87.44	6	86.98	86.10	2	14,156	0.01%
2022/05/13	3	84.27	3	84.63	85.50	0	14,000	0.00%
2022/05/12	14	82.52	12	83.45	82.20	2	13,723	0.01%
2022/05/11	0	0.00	2	82.20	82.20	-2	13,722	-0.01%
2022/05/10	2	81.55	30	81.60	82.00	-28	13,907	-0.20%
2022/05/09	0	0.00	1	83.20	83.50	-1	13,933	-0.01%
2022/05/06	2	81.75	1	83.90	81.80	1	14,152	0.01%
2022/05/05	2	86.90	2	87.00	85.00	0	14,313	0.00%
2022/05/04	1	84.00	1	84.60	84.70	0	14,319	0.00%
2022/04/29	2	85.50	0	85.90	83.00	2	14,949	0.01%
2022/04/28	1.6	83.99	2	83.61	84.40	-0.4	15,188	0.00%
2022/04/27	1	82.20	1.5	80.55	82.20	-0.5	15,409	0.00%
2022/04/26	1	79.40	0	0.00	78.90	1	15,952	0.01%
2022/04/25	1	78.60	12	79.76	78.20	-11	17,592	-0.06%
2022/04/22	11	85.39	1	85.80	83.20	10	18,309	0.05%
2022/04/21	1	88.40	15	86.84	88.60	-14	18,150	-0.08%
2022/04/20	0.1	83.60	0	0.00	83.90	0.1	17,843	0.00%
2022/04/19	11	81.27	11	81.88	81.90	0	17,777	0.00%
2022/04/18	2	78.55	21.1	80.35	79.00	-19.1	17,769	-0.11%
2022/04/15	2	81.30	0.1	81.10	80.40	1.9	17,699	0.01%
2022/04/14	0	84.00	1	84.20	84.70	-1	17,725	-0.01%
2022/04/12	0	0.00	0.2	81.50	81.50	-0.2	17,866	0.00%
2022/04/11	10	82.20	10.3	80.70	80.60	-0.2	18,185	0.00%
2022/04/08	3	86.40	3	86.50	84.30	0	18,338	0.00%
2022/04/07	1	84.70	2	84.50	83.70	-1	18,264	-0.01%
2022/04/06	4	88.10	4	86.85	86.50	0	18,269	0.00%
2022/04/01	13	89.51	14	88.59	88.10	-1	18,349	-0.01%
2022/03/31	6	87.02	2	87.50	85.00	4	18,987	0.02%
2022/03/30	11	87.41	16	87.71	87.50	-5	19,497	-0.03%
2022/03/29	11	85.18	16	85.12	84.90	-5	19,574	-0.03%
2022/03/28	12	84.30	8	84.23	84.10	4	19,911	0.02%
2022/03/25	3.2	84.18	0.4	83.60	84.30	2.8	20,157	0.01%
2022/03/24	17	83.99	16	84.66	84.60	1	19,981	0.01%
2022/03/23	33.1	84.08	13	84.83	84.00	20.1	19,952	0.10%
2022/03/22	16	82.89	25	82.28	83.20	-9	19,614	-0.05%
2022/03/21	6.2	81.03	4	81.00	81.10	2.2	19,165	0.01%
2022/03/18	8	79.10	9	79.53	80.20	-1	19,076	-0.01%
2022/03/17	6.1	76.77	3	77.83	78.00	3.1	18,924	0.02%
2022/03/16	1	72.90	0	0.00	72.70	1	18,806	0.01%
2022/03/15	1	74.70	1	74.00	73.70	0	19,070	0.00%
2022/03/14	1	76.20	1	76.10	76.20	0	19,058	0.00%
2022/03/10	3	76.90	8	77.31	77.40	-5	19,112	-0.03%
2022/03/09	0	74.00	1	74.00	74.50	-1	19,083	-0.01%
2022/03/08	5	73.40	10	75.70	73.00	-5	19,352	-0.03%
2022/03/07	9	76.74	1	75.00	75.90	8	19,490	0.04%
2022/03/04	2	80.00	2	79.90	79.90	0	19,604	0.00%
2022/03/03	4	81.48	0	0.00	81.20	4	19,587	0.02%
2022/03/02	7	82.73	3	82.80	82.00	4	19,606	0.02%
2022/03/01	0	0.00	2	83.05	83.00	-2	19,523	-0.01%
2022/02/25	9	81.79	7	82.69	80.70	2	19,416	0.01%
2022/02/24	11	82.55	0	0.00	80.90	11	19,268	0.06%
2022/02/23	5	82.60	9	81.42	82.60	-4	19,255	-0.02%
2022/02/22	1	79.60	1	80.10	79.10	0	19,533	0.00%
2022/02/21	1	82.40	1	83.60	81.50	0	19,734	0.00%
2022/02/18	0	0.00	2	81.60	82.30	-2	19,605	-0.01%
2022/02/17	6	82.88	6	82.60	81.70	0	19,788	0.00%
2022/02/16	1	82.40	10	82.70	82.20	-9	20,081	-0.04%
2022/02/15	6	80.68	5	81.40	79.70	1	20,243	0.00%
2022/02/14	16	80.90	15	80.23	80.90	1	20,233	0.00%
2022/02/11	11	80.89	11	81.39	80.50	0	20,318	0.00%
2022/02/10	11	81.39	11	83.36	80.30	0	20,465	0.00%
2022/02/09	31	82.04	9	81.73	82.00	22	20,238	0.11%
2022/02/08	14	82.02	21	79.88	82.30	-7	20,134	-0.03%
2022/02/07	36.1	76.57	36	77.42	79.20	0.1	20,136	0.00%
2022/01/26	18	74.98	18	75.40	75.30	0	19,988	0.00%
2022/01/25	41	77.05	35	75.51	74.60	6	20,253	0.03%
2022/01/24	2	78.90	0	0.00	78.40	2	19,943	0.01%
2022/01/21	5	80.26	5	80.16	79.80	0	19,748	0.00%
2022/01/20	31	84.89	30	85.60	84.20	1	19,449	0.01%
2022/01/19	53	86.78	49	85.66	88.50	4	19,270	0.02%
2022/01/18	124.1	85.32	114	84.51	86.50	10.1	18,766	0.05%	大買/大賣/
2022/01/17	6.1	79.15	37	80.42	81.90	-30.9	17,478	-0.18%
2022/01/14	1	71.60	1	72.60	74.60	0	17,043	0.00%
2022/01/12	0	0.00	1	73.00	73.10	-1	17,087	-0.01%
2022/01/11	0	0.00	1	73.40	73.00	-1	17,225	-0.01%
2022/01/10	0	0.00	1	73.70	74.40	-1	17,230	-0.01%
2022/01/07	4	73.75	3	74.14	73.80	1	17,320	0.01%
2022/01/05	1	79.80	2	78.10	76.90	-1	17,223	-0.01%
2022/01/04	11	79.17	5	79.40	79.80	6	17,119	0.04%
2022/01/03	11	78.60	12	79.05	78.40	-1	17,047	-0.01%
2021/12/30	1	77.00	0	0.00	76.00	1	17,006	0.01%
2021/12/29	0	0.00	4	76.90	77.00	-4	17,188	-0.02%
2021/12/28	9	75.81	6	76.97	75.30	3	17,376	0.02%
2021/12/27	31	79.89	38	80.75	76.80	-7	17,290	-0.04%
2021/12/24	24	79.55	24	79.53	79.50	0	16,521	0.00%
2021/12/23	23	76.71	21	77.98	76.10	2	16,079	0.01%
2021/12/22	24	76.81	22	76.01	76.80	2	16,097	0.01%
2021/12/21	15	74.56	29	74.16	74.80	-14	16,350	-0.09%
2021/12/20	1	72.40	0	0.00	72.10	1	16,748	0.01%
2021/12/14	0	0.00	10	69.90	69.70	-10	19,915	-0.05%
2021/12/13	0	0.00	1	71.00	70.80	-1	19,967	-0.01%
2021/12/10	1	72.60	0	72.30	71.80	1	20,003	0.00%
2021/12/09	1	72.30	1	75.00	71.80	0	20,153	0.00%
2021/12/07	10	72.80	10	71.40	71.40	0	20,510	0.00%
2021/12/03	1	73.20	0	0.00	73.10	1	21,083	0.00%
2021/12/02	19	75.10	7	73.40	73.40	12	21,248	0.06%
2021/12/01	5	74.70	1	73.43	74.80	4	21,001	0.02%
2021/11/30	2	73.30	2	71.50	71.90	0	20,871	0.00%
2021/11/26	1	69.90	1	68.80	68.60	0	21,168	0.00%
2021/11/25	1	70.90	0	0.00	70.60	1	21,544	0.00%
2021/11/24	10	69.50	10	70.50	71.70	0	21,825	0.00%
2021/11/22	2	71.20	1	72.20	71.20	1	22,250	0.00%
2021/11/19	7	71.84	0	0.00	72.00	7	22,468	0.03%
2021/11/18	14	76.88	11	78.42	74.30	3	22,692	0.01%
2021/11/17	0.4	75.80	0	0.00	76.60	0.4	22,937	0.00%
2021/11/16	24	75.50	24	76.79	76.10	0	23,234	0.00%
2021/11/15	37	76.39	28.9	75.80	77.10	8.2	23,129	0.04%
2021/11/12	10	72.54	24	72.29	72.90	-14	22,814	-0.06%
2021/11/11	3	70.37	4	70.60	70.30	-1	22,494	0.00%
2021/11/10	1	69.30	0	0.00	69.30	1	22,421	0.00%
2021/11/09	2	71.75	0	0.00	71.40	2	22,333	0.01%
2021/11/05	53	70.48	53	70.31	69.80	0	22,045	0.00%
2021/11/04	24	70.61	43.2	70.59	70.50	-19.2	21,995	-0.09%
2021/11/03	25.2	68.96	6	69.20	69.20	19.2	21,721	0.09%
2021/11/02	60	68.68	60	69.15	68.70	0	21,595	0.00%
2021/11/01	0	0.00	20	67.00	66.80	-20	21,179	-0.09%
2021/10/29	1	66.20	0	0.00	66.40	1	21,456	0.00%
2021/10/27	12	66.02	2	67.20	66.50	10	21,276	0.05%
2021/10/26	10	67.00	20	68.40	66.10	-10	21,051	-0.05%
2021/10/25	10	66.90	0	0.00	67.60	10	20,900	0.05%
2021/10/22	28	68.83	48	69.55	69.50	-20	20,581	-0.10%
2021/10/19	12	66.68	10	65.20	65.20	2	20,243	0.01%
2021/10/15	0	0.00	2	66.20	65.40	-2	20,318	-0.01%
2021/10/13	0	0.00	5	63.90	63.50	-5	20,486	-0.02%
2021/10/08	20	67.13	15	67.53	67.20	5	20,877	0.02%
2021/10/07	2	65.00	0	0.00	66.20	2	20,748	0.01%
2021/10/05	6	59.60	6	61.60	65.30	0	21,158	0.00%
2021/10/04	0	0.00	15	61.10	61.10	-15	21,377	-0.07%
2021/10/01	16.2	62.67	1	64.80	62.00	15.2	21,852	0.07%
2021/09/30	4	65.20	4	64.80	65.00	0	22,125	0.00%
2021/09/29	21.2	66.42	15	67.70	64.40	6.2	22,091	0.03%
2021/09/28	25	66.46	16	66.74	68.30	9	21,963	0.04%
2021/09/27	29	68.26	0	0.00	67.80	29	21,377	0.14%
2021/09/24	0	0.00	5	75.90	73.20	-5	20,841	-0.02%
2021/09/23	10	77.26	11.3	77.16	75.20	-1.3	20,504	-0.01%
2021/09/22	1	71.90	0	0.00	74.00	1	19,655	0.01%
2021/09/17	19	72.42	55	72.26	74.00	-36	19,780	-0.18%
2021/09/16	0	0.00	2	68.20	68.10	-2	19,538	-0.01%
2021/09/15	0.3	66.60	4.3	67.95	67.90	-4	20,570	-0.02%
2021/09/14	0.3	67.17	0	0.00	67.10	0.3	21,067	0.00%
2021/09/13	26	67.99	0	0.00	66.80	26	21,772	0.12%
2021/09/10	31	70.87	31	71.11	71.40	0	22,090	0.00%
2021/09/09	3	66.80	7	68.00	69.00	-4	22,192	-0.02%
2021/09/08	6	64.53	1	65.60	63.40	5	21,866	0.02%
2021/09/07	3	68.70	2	69.50	67.50	1	21,743	0.00%
2021/09/06	0	0.00	0.4	71.10	71.00	-0.4	21,739	0.00%
2021/09/02	4	72.00	6	73.72	71.80	-2	22,925	-0.01%
2021/09/01	38	73.44	36	73.13	73.90	2	22,892	0.01%
2021/08/31	37	71.90	58	72.10	73.50	-21	22,774	-0.09%
2021/08/30	2.4	69.53	2	69.80	70.20	0.4	22,515	0.00%
2021/08/27	22	68.84	1	68.50	67.00	21	22,888	0.09%
2021/08/26	3	71.53	0	0.00	71.00	3	22,684	0.01%
2021/08/25	8	72.51	2	73.00	73.60	6	22,699	0.03%
2021/08/24	4	72.80	17	71.88	71.90	-13	22,793	-0.06%
2021/08/23	14	68.38	0	0.00	68.40	14	22,466	0.06%
2021/08/20	0	0.00	3	66.43	68.30	-3	21,927	-0.01%
2021/08/19	2	62.80	2	63.80	62.10	0	21,540	0.00%
2021/08/18	11	60.37	10	61.70	64.20	1	21,563	0.00%
2021/08/17	0.3	58.70	0	0.00	58.40	0.3	21,806	0.00%
2021/08/16	0.2	61.40	0	0.00	61.80	0.2	21,904	0.00%
2021/08/13	4	63.30	0	0.00	63.00	4	22,091	0.02%
2021/08/09	0.3	70.88	0	0.00	69.80	0.3	23,158	0.00%
2021/08/05	0	72.20	0	0.00	71.60	0	23,597	0.00%
2021/08/04	1	75.50	1	75.20	72.90	0	23,730	0.00%
2021/08/03	1.5	73.07	1	72.90	72.80	0.5	23,608	0.00%
2021/07/28	1	69.00	2	71.30	72.20	-1	23,539	0.00%
2021/07/27	1.2	74.87	0	0.00	73.00	1.2	23,608	0.00%
2021/07/23	0	0.00	1	73.60	73.70	-1	23,536	0.00%
2021/07/22	2	75.95	2	76.60	75.60	0	23,612	0.00%
2021/07/21	5	75.30	0	0.00	74.00	5	23,653	0.02%
2021/07/20	0	0.00	2.1	74.09	74.90	-2.1	23,966	-0.01%
2021/07/19	2	75.70	6	77.90	75.50	-4	24,015	-0.02%
2021/07/16	0	76.80	0	0.00	77.40	0	23,986	0.00%
2021/07/15	0	77.00	2.4	77.93	77.90	-2.4	23,945	-0.01%
2021/07/13	8	79.90	3	82.60	79.50	5	23,558	0.02%
2021/07/12	11	80.50	15	81.21	80.00	-4	23,234	-0.02%
2021/07/09	16	78.01	5	79.60	77.10	11	22,821	0.05%
2021/07/08	16	74.56	27	76.83	77.90	-11	22,565	-0.05%
2021/07/07	9.4	72.90	3	74.27	71.50	6.4	22,038	0.03%
2021/07/06	0	0.00	3	69.60	70.50	-3	21,536	-0.01%
2021/07/05	0	0.00	2	70.09	69.00	-2	21,469	-0.01%
2021/07/02	0	67.20	0	0.00	67.30	0	21,371	0.00%
2021/07/01	2	66.05	6	67.60	66.90	-4	21,323	-0.02%
2021/06/30	5	67.22	1	67.90	66.90	4	21,245	0.02%
2021/06/29	0	67.50	0	0.00	68.60	0	21,157	0.00%
2021/06/28	5	70.14	6	69.95	68.50	-1	20,979	0.00%
2021/06/25	5	68.22	0	0.00	67.50	5	20,524	0.02%
2021/06/24	9	66.51	7	66.40	66.60	2	19,750	0.01%
2021/06/23	4	65.35	14	66.01	67.30	-10	18,688	-0.05%
2021/06/22	13	64.47	7	62.61	61.20	6	18,167	0.03%
2021/06/21	0	0.00	4	60.78	62.20	-4	17,304	-0.02%
2021/06/18	1	58.20	6	60.62	58.20	-5	16,717	-0.03%
2021/06/17	0	0.00	1	59.00	59.30	-1	16,341	-0.01%
2021/06/16	1	59.20	0	0.00	58.90	1	16,350	0.01%
2021/06/15	2	59.50	0	0.00	59.60	2	16,266	0.01%
2021/06/11	8	59.57	2	59.00	58.70	6	16,170	0.04%
2021/06/10	3	60.10	6	59.58	61.50	-3	15,582	-0.02%
2021/06/09	2	57.60	0	0.00	57.00	2	14,780	0.01%
2021/06/08	0	0.00	4	58.00	58.00	-4	14,714	-0.03%
2021/06/07	0	0.00	4	56.45	57.10	-4	14,632	-0.03%
2021/06/04	14	57.15	4	56.28	55.60	10	14,561	0.07%
2021/06/02	1	56.60	15	57.37	57.40	-14	15,129	-0.09%
2021/06/01	10	57.30	4	56.98	57.10	6	15,199	0.04%
2021/05/31	8	54.30	9	54.71	55.20	-1	15,227	-0.01%
2021/05/26	1	53.20	0	0.00	53.10	1	16,018	0.01%
2021/05/25	4	53.80	5	53.88	53.70	-1	16,292	-0.01%
2021/05/24	1	51.80	1	51.50	52.40	0	16,165	0.00%
2021/05/21	3	51.00	3	51.03	51.00	0	16,101	0.00%
2021/05/20	1	50.60	3	50.17	49.15	-2	16,063	-0.01%
2021/05/19	15	50.41	14	51.24	50.80	1	16,355	0.01%
2021/05/18	11	50.65	12	50.59	50.50	-1	16,269	-0.01%
2021/05/17	3	48.40	0	0.00	48.25	3	16,002	0.02%
2021/05/10	0	0.00	1	50.70	51.00	-1	14,954	-0.01%
2021/05/07	1	49.80	0	0.00	50.00	1	15,094	0.01%
2021/05/05	0	0.00	1	50.00	49.45	-1	15,640	-0.01%
2021/05/04	1	51.00	0	0.00	48.60	1	15,717	0.01%
2021/04/28	1	55.90	1	55.20	54.40	0	15,954	0.00%
2021/04/27	3	55.23	2	55.95	55.20	1	16,104	0.01%
2021/04/14	2	51.90	6	52.40	52.10	-4	20,165	-0.02%
2021/04/09	5	56.50	5	55.72	55.60	0	20,790	0.00%
2021/04/08	1	56.00	2	56.15	56.30	-1	20,714	0.00%
2021/04/07	6	55.20	6	55.20	55.20	0	20,671	0.00%
2021/03/31	4	55.50	0	0.00	56.20	4	20,914	0.02%
2021/03/29	4	55.40	0	0.00	54.70	4	21,165	0.02%
2021/03/26	0	0.00	1	55.00	55.00	-1	21,781	0.00%
2021/03/25	1	55.10	0	0.00	54.90	1	22,481	0.00%
2021/03/22	2	54.60	0	0.00	54.50	2	25,564	0.01%
2021/03/19	4	54.70	0	0.00	54.90	4	26,379	0.02%
2021/03/17	1	54.80	0	0.00	55.20	1	26,843	0.00%
2021/03/16	1	55.60	1	55.60	56.00	0	26,959	0.00%
2021/03/10	2	56.40	1	56.90	55.80	1	28,369	0.00%
2021/03/09	3	56.90	1	56.50	56.10	2	28,478	0.01%
2021/03/08	3	59.07	3	59.23	58.50	0	28,130	0.00%
2021/03/05	1	54.80	2	56.60	57.40	-1	27,418	0.00%
2021/03/04	0	0.00	1	54.90	55.20	-1	27,432	0.00%
2021/03/03	3	55.57	0	0.00	56.00	3	27,244	0.01%
2021/03/02	2	56.40	5	56.92	56.90	-3	27,361	-0.01%
2021/02/25	2	56.45	0	0.00	55.90	2	28,817	0.01%
2021/02/24	0	0.00	2	56.20	56.20	-2	28,672	-0.01%
2021/02/19	0	0.00	0.1	55.40	55.20	-0.1	29,472	0.00%
2021/02/18	1	54.60	0	0.00	54.70	1	29,370	0.00%
2021/02/17	4	55.10	5	54.88	55.10	-1	29,266	0.00%
2021/02/02	2	52.00	0	0.00	52.30	2	29,241	0.01%
2021/02/01	0	0.00	2	51.00	51.70	-2	29,392	-0.01%
2021/01/29	0.1	52.20	1	55.00	52.10	-1	29,399	0.00%
2021/01/28	1	54.40	0	0.00	54.00	1	29,365	0.00%
2021/01/27	2	54.95	5	55.10	54.30	-3	29,304	-0.01%
2021/01/26	1	53.40	0	0.00	52.60	1	29,082	0.00%
2021/01/22	1	52.10	4	53.23	53.30	-3	29,043	-0.01%
2021/01/19	1	54.30	1	55.30	54.90	0	29,169	0.00%
2021/01/18	16	58.11	14	58.56	56.00	2	29,279	0.01%
2021/01/15	26	60.05	16	61.36	57.20	10	28,862	0.03%
2021/01/14	5	59.02	14	59.56	58.60	-9	28,001	-0.03%
2021/01/13	0	0.00	9	53.62	55.80	-9	27,286	-0.03%
2021/01/12	2	51.95	2	51.95	51.90	0	27,793	0.00%
2021/01/11	5	51.00	0	0.00	51.30	5	29,346	0.02%
2021/01/08	1	55.70	1	53.70	52.80	0	29,446	0.00%
2021/01/07	2	54.75	2	55.80	54.80	0	29,322	0.00%
2021/01/06	2	53.45	4	53.85	54.40	-2	28,939	-0.01%
2021/01/05	0	0.00	4	52.48	52.90	-4	28,551	-0.01%
2021/01/04	1	52.20	2	52.40	51.90	-1	28,438	0.00%
2020/12/29	2	50.50	6	50.10	50.30	-4	28,854	-0.01%
2020/12/28	2	50.70	0	0.00	50.60	2	28,837	0.01%
2020/12/25	16	51.13	12	51.26	50.90	4	28,916	0.01%
2020/12/23	5	51.80	0	0.00	51.70	5	29,190	0.02%
2020/12/22	0	0.00	14	55.13	51.50	-14	29,768	-0.05%
2020/12/21	0	0.00	8	57.56	56.70	-8	29,556	-0.03%
2020/12/18	4	56.83	10	56.18	56.20	-6	29,020	-0.02%
2020/12/17	15	56.59	9	56.26	55.30	6	28,672	0.02%
2020/12/16	19	54.33	6	55.35	56.30	13	27,633	0.05%
2020/12/15	7	53.37	5	52.90	51.70	2	26,277	0.01%
2020/12/10	0	0.00	9	50.80	50.30	-9	25,930	-0.03%
2020/12/09	1	52.10	7	53.21	52.00	-6	25,920	-0.02%
2020/12/08	5	52.56	14	50.89	52.20	-9	25,644	-0.04%
2020/12/07	14	50.31	15	50.74	50.10	-1	25,214	0.00%
2020/12/04	9	50.07	7	50.03	49.50	2	25,529	0.01%
2020/12/03	1	50.80	3	50.03	50.80	-2	25,769	-0.01%
2020/12/02	1	50.80	3	50.48	49.75	-2	26,120	-0.01%
2020/12/01	4	50.90	0	0.00	50.50	4	26,385	0.02%
2020/11/30	2	51.90	4	52.68	51.60	-2	26,717	-0.01%
2020/11/27	2	51.80	2	50.60	51.80	0	27,004	0.00%
2020/11/26	15	50.78	16	50.58	50.50	-1	27,466	0.00%
2020/11/25	33	51.88	30	52.50	50.20	3	27,248	0.01%
2020/11/24	35	51.35	36	51.04	51.30	-1	27,467	0.00%
2020/11/23	1	48.95	1	48.65	48.50	0	27,037	0.00%
2020/11/20	0	0.00	4	48.05	47.95	-4	27,737	-0.01%
2020/11/19	7	48.00	7	48.21	47.60	0	28,676	0.00%
2020/11/18	1	46.60	10	46.96	47.45	-9	30,627	-0.03%
2020/11/17	5	45.74	1	45.70	45.45	4	31,153	0.01%
2020/11/16	0	0.00	1	44.50	44.35	-1	32,848	0.00%
2020/11/12	2	44.55	1	44.25	44.45	1	35,252	0.00%
2020/11/11	1	43.65	0	0.00	43.65	1	36,177	0.00%
2020/11/10	4	44.75	0	0.00	44.00	4	38,066	0.01%
2020/11/09	1	44.90	2	44.68	44.90	-1	41,214	0.00%
2020/11/06	1	45.35	0	0.00	44.30	1	42,827	0.00%
2020/11/03	2	44.23	0	0.00	44.85	2	45,064	0.00%
2020/11/02	1	43.35	0	0.00	43.20	1	45,504	0.00%
2020/10/30	3	44.27	2	44.13	43.95	1	46,417	0.00%
2020/10/29	6	43.75	6	43.30	44.95	0	46,758	0.00%
2020/10/28	13	45.58	15	44.54	44.55	-2	46,990	0.00%
2020/10/27	40	45.45	41	45.79	45.80	-1	47,118	0.00%
2020/10/26	22	47.33	42	46.18	46.10	-20	47,493	-0.04%
2020/10/23	22	48.16	7	47.80	47.60	15	48,034	0.03%
2020/10/22	34	48.20	38	48.75	48.05	-4	48,619	-0.01%
2020/10/21	47	50.51	37	51.02	48.95	10	49,101	0.02%
2020/10/20	74	50.25	54	50.83	51.20	20	49,549	0.04%
2020/10/19	35	49.70	49	50.37	50.90	-14	49,388	-0.03%
2020/10/15	2	46.80	0	0.00	45.95	2	49,896	0.00%
2020/10/14	2	46.33	0	0.00	47.35	2	51,513	0.00%
2020/10/13	1	45.30	1	45.45	45.40	0	53,410	0.00%
2020/10/08	1	46.20	2	46.00	46.20	-1	56,601	0.00%
2020/10/07	4	45.86	2	46.65	45.85	2	57,105	0.00%
2020/10/06	7	46.46	6	46.28	46.55	1	58,423	0.00%
2020/10/05	17	44.67	17	45.16	45.35	0	58,930	0.00%
2020/09/30	41	44.72	41	44.44	44.60	0	59,080	0.00%
2020/09/29	10	44.63	29	45.20	45.35	-19	59,132	-0.03%
2020/09/28	17	44.75	48	44.49	44.50	-31	59,409	-0.05%
2020/09/25	48	43.65	5.7	44.14	43.95	42.3	60,014	0.07%
2020/09/24	3	46.88	2	46.95	47.00	1	60,188	0.00%
2020/09/23	1	47.25	0	0.00	46.30	1	59,961	0.00%
2020/09/22	4	47.10	5	47.21	47.30	-1	60,325	0.00%
2020/09/21	0	0.00	6	48.20	48.20	-6	61,168	-0.01%
2020/09/18	4	49.40	1	48.90	49.40	3	61,286	0.00%
2020/09/17	0	0.00	2	48.48	48.50	-2	61,454	0.00%
2020/09/15	4	49.95	1	50.30	49.15	3	61,668	0.00%
2020/09/11	1	50.00	0	0.00	48.85	1	62,002	0.00%
2020/09/10	6	50.20	36	51.02	49.70	-30	63,001	-0.05%
2020/09/09	46	51.02	11	50.65	50.70	35	63,631	0.06%
2020/09/08	4	50.60	8	51.80	50.60	-4	63,687	-0.01%
2020/09/07	17	52.79	19	52.25	51.80	-2	63,840	0.00%
2020/09/04	4	54.80	10	53.59	54.80	-6	63,910	-0.01%
2020/09/03	3	54.70	2	55.20	53.90	1	64,048	0.00%
2020/09/02	10	53.93	16	53.96	53.80	-6	64,353	-0.01%
2020/09/01	17	52.02	18	52.39	53.10	-1	64,129	0.00%
2020/08/31	2	52.10	1	52.30	51.40	1	63,696	0.00%
2020/08/28	8	52.64	0	0.00	51.80	8	63,696	0.01%
2020/08/27	15	53.90	27	54.48	55.10	-12	63,450	-0.02%
2020/08/26	36	54.96	29	55.26	53.90	7	63,286	0.01%
2020/08/25	39	54.28	260	55.77	54.00	-221	62,944	-0.35%	大賣/鉅額交易
2020/08/24	310	56.76	63	58.15	55.20	247	62,792	0.39%	大買/鉅額交易
2020/08/21	12	55.56	2	56.80	57.40	10	61,011	0.02%
2020/08/20	36	54.72	42	54.16	52.20	-6	62,227	-0.01%
2020/08/19	9	57.02	15	56.26	56.60	-6	61,656	-0.01%
2020/08/18	30	54.52	30	54.22	56.20	0	61,108	0.00%
2020/08/17	18	53.52	13	53.92	53.10	5	60,793	0.01%
2020/08/14	13	51.98	31	53.41	53.10	-18	60,487	-0.03%
2020/08/13	72	50.58	45	50.36	52.20	27	58,936	0.05%
2020/08/12	3	45.30	18	47.06	48.20	-15	56,215	-0.03%
2020/08/11	1	43.70	0	0.00	43.85	1	55,202	0.00%
2020/08/10	4	45.28	6	44.95	43.60	-2	55,347	0.00%
2020/08/07	5	42.06	160	42.07	42.10	-155	54,708	-0.28%	大賣/鉅額交易
2020/08/06	115	41.68	2	42.25	41.40	113	55,555	0.20%	大買/鉅額交易
2020/08/05	118	41.85	85	42.63	42.70	33	55,729	0.06%	大買/
2020/08/04	3	40.77	1	40.80	40.35	2	55,561	0.00%
2020/08/03	10	40.88	9	40.96	41.20	1	55,548	0.00%
2020/07/31	7	40.29	6	40.87	40.30	1	55,641	0.00%
2020/07/30	6	40.89	5	40.92	40.80	1	56,159	0.00%
2020/07/29	4	41.41	6	42.27	40.55	-2	56,588	0.00%
2020/07/28	5	42.50	18	42.22	42.50	-13	56,594	-0.02%
2020/07/27	14	42.42	12	42.73	42.15	2	56,788	0.00%
2020/07/24	28	42.04	15	43.81	41.55	13	56,984	0.02%
2020/07/23	7	43.75	34	43.23	43.75	-27	57,673	-0.05%
2020/07/22	25	42.91	27	42.33	42.30	-2	58,198	0.00%
2020/07/21	40	42.12	23	41.94	41.80	17	57,408	0.03%
2020/07/20	33	40.26	20	40.55	41.90	13	57,098	0.02%
2020/07/17	14	38.42	21	39.36	38.10	-7	56,222	-0.01%
2020/07/16	50	37.82	44	37.96	38.80	6	54,977	0.01%
2020/07/15	24	37.10	34	37.04	36.55	-10	54,307	-0.02%
2020/07/14	1	35.65	7	35.76	35.65	-6	54,106	-0.01%
2020/07/13	21	36.44	13	36.26	36.50	8	54,451	0.01%
2020/07/08	2	33.90	2	33.80	34.20	0	55,282	0.00%
2020/07/06	15	35.77	15	35.75	35.15	0	56,323	0.00%
2020/07/03	3	34.65	3	34.72	34.50	0	56,313	0.00%
2020/07/01	4	34.04	0	0.00	33.40	4	56,138	0.01%
2020/06/30	1	34.05	7	34.06	33.60	-6	57,055	-0.01%
2020/06/29	3	32.05	2	32.05	32.10	1	57,793	0.00%
2020/06/24	3	31.88	4	31.74	32.00	-1	59,076	0.00%
2020/06/23	2	31.75	1	31.50	31.65	1	60,318	0.00%
2020/06/22	1	32.30	1	33.45	32.05	0	60,822	0.00%
2020/06/19	0	0.00	45	33.31	33.30	-45	61,315	-0.07%
2020/06/18	47	33.25	2	33.53	33.15	45	61,646	0.07%
2020/06/17	21	33.76	20	33.55	33.20	1	61,513	0.00%
2020/06/15	3	31.72	35	32.45	31.15	-32	61,691	-0.05%
2020/06/12	86	32.63	60	32.77	32.45	26	63,144	0.04%
2020/06/11	17	33.33	39	33.13	33.75	-22	64,561	-0.03%
2020/06/10	36	33.19	1	33.25	33.10	35	65,914	0.05%
2020/06/09	30	33.99	30	33.82	33.90	0	67,752	0.00%
2020/06/08	1	34.85	0	0.00	33.95	1	68,454	0.00%
2020/06/05	1	35.00	0	0.00	35.00	1	70,044	0.00%
2020/06/04	1	35.00	0	0.00	35.00	1	71,378	0.00%
2020/06/03	25	35.82	44	35.07	35.25	-19	72,543	-0.03%
2020/06/02	91	36.85	130	36.99	36.10	-39	73,155	-0.05%	大賣/
2020/06/01	50	37.38	50	37.53	37.80	0	73,512	0.00%
2020/05/29	145	37.02	175	37.25	37.25	-30	74,101	-0.04%	大買/大賣/
2020/05/28	95	36.92	215	37.96	37.00	-120	74,253	-0.16%	大賣/鉅額交易
2020/05/27	277	37.94	101	38.40	36.90	176	73,667	0.24%	大買/大賣/鉅額交易
2020/05/26	62	35.62	158	34.40	36.45	-96	71,644	-0.13%	大賣/
2020/05/25	150	32.73	41	32.79	33.15	109	70,485	0.15%	大買/鉅額交易
2020/05/22	41	34.18	270	33.73	33.35	-229	69,924	-0.33%	大賣/鉅額交易
2020/05/21	250	33.77	30	33.60	33.65	220	69,183	0.32%	大買/鉅額交易
2020/05/20	30	32.73	0	0.00	32.70	30	68,662	0.04%
2020/05/18	0	0.00	2	32.33	32.30	-2	67,883	0.00%
2020/05/14	0	0.00	3	32.55	32.55	-3	66,571	0.00%
2020/05/13	5	34.03	1	34.15	33.60	4	66,131	0.01%
2020/05/12	0	0.00	152	33.60	34.50	-152	65,016	-0.23%	大賣/鉅額交易
2020/05/11	172	33.94	21	33.64	33.25	151	64,952	0.23%	大買/鉅額交易
2020/05/08	4	33.29	10	34.00	33.20	-6	64,286	-0.01%
2020/05/07	12	33.22	0	0.00	33.50	12	64,040	0.02%
2020/05/05	6	34.47	13	34.39	33.00	-7	63,131	-0.01%
2020/05/04	28	33.41	17	32.23	34.05	11	62,617	0.02%
2020/04/30	18	33.13	19	32.53	33.05	-1	62,094	0.00%
2020/04/29	5	32.30	10	31.90	32.10	-5	61,518	-0.01%
2020/04/28	36	32.24	45	32.11	31.25	-9	60,935	-0.01%
2020/04/27	16	29.96	20	28.93	31.50	-4	59,408	-0.01%
2020/04/24	19	28.65	19	28.65	28.65	0	58,034	0.00%
2020/04/23	1	28.00	3	28.37	28.50	-2	57,913	0.00%
2020/04/22	5	28.03	5	28.25	28.35	0	57,177	0.00%
2020/04/21	4	27.64	4	27.61	27.05	0	56,362	0.00%
2020/04/20	1	27.70	1	27.60	27.70	0	55,798	0.00%
2020/04/17	29	28.39	19	28.90	27.80	10	55,711	0.02%
2020/04/16	1	28.25	6	28.43	28.60	-5	54,579	-0.01%
2020/04/15	2	27.80	68	28.35	27.80	-66	54,265	-0.12%
2020/04/14	63	28.16	33	27.15	28.75	30	53,103	0.06%
2020/04/13	21	26.80	26	26.57	26.80	-5	52,502	-0.01%
2020/04/10	33	26.59	10	26.60	26.40	23	52,164	0.04%
2020/04/09	5.7	26.03	0	0.00	25.35	5.7	51,436	0.01%
2020/04/08	17	27.06	15	26.58	26.50	2	50,729	0.00%
2020/04/07	6.3	28.64	0	0.00	28.35	6.3	49,950	0.01%
2020/04/06	2	26.83	2	26.38	26.90	0	50,020	0.00%
2020/04/01	33	24.95	24	25.06	25.15	9	49,877	0.02%
2020/03/31	23	25.49	223	24.32	24.25	-200	48,514	-0.41%	大賣/鉅額交易
2020/03/30	24	23.60	24	23.05	23.60	0	46,687	0.00%
2020/03/26	26	21.00	26	20.80	21.00	0	43,532	0.00%
2020/03/25	0	0.00	30	20.00	20.20	-30	42,629	-0.07%
2020/03/24	4	18.55	4	18.25	18.85	0	41,664	0.00%
2020/03/20	22	18.19	2	18.30	18.00	20	40,715	0.05%
2020/03/19	0	0.00	2	17.60	17.20	-2	39,451	-0.01%
2020/03/18	2	20.20	15	20.30	19.10	-13	38,401	-0.03%
2020/03/17	95	20.57	68	20.81	20.05	27	36,538	0.07%
2020/03/16	72	21.17	128	20.92	19.80	-56	34,930	-0.16%	大賣/
2020/03/13	56	21.39	28	18.69	21.85	28	33,077	0.08%
2020/03/12	6	20.21	60	21.20	19.90	-54	30,903	-0.17%
2020/03/11	200	22.05	25	22.20	22.10	175	29,944	0.58%	大買/鉅額交易
2020/03/10	200	19.93	100	20.50	20.50	100	27,942	0.36%	大買/
2020/03/09	52	20.20	58	18.90	18.65	-6	26,321	-0.02%
2020/03/06	40	19.36	47	19.34	20.10	-7	24,818	-0.03%
2020/03/05	8	18.08	4	18.05	18.50	4	23,647	0.02%
2020/03/04	29	17.14	24	17.06	17.75	5	22,811	0.02%
2020/03/03	5	16.00	0	0.00	17.05	5	21,797	0.02%
2020/02/21	0	0.00	1	15.95	16.10	-1	23,798	0.00%
2020/02/10	1	13.70	1	14.10	14.40	0	23,187	0.00%
2020/02/06	1	14.80	0	0.00	14.95	1	22,816	0.00%
2020/02/05	1	14.60	0	0.00	14.40	1	22,607	0.00%
2020/01/30	0	0.00	10	16.35	16.20	-10	22,697	-0.04%
2020/01/20	5	18.00	0	0.00	18.00	5	22,672	0.02%
2020/01/14	10	17.95	0	0.00	18.40	10	22,156	0.05%
2020/01/07	30	17.37	30	17.22	17.05	0	19,780	0.00%
2019/12/30	5	17.30	5	17.15	16.80	0	18,122	0.00%
2019/12/27	3	16.28	3	16.65	16.75	0	17,507	0.00%
2019/12/18	0	0.00	15	15.95	15.75	-15	17,159	-0.09%
2019/12/16	0	0.00	2	16.00	16.25	-2	17,244	-0.01%
2019/12/02	0	0.00	30	15.07	15.50	-30	19,620	-0.15%
2019/11/29	12	15.69	10	15.90	15.50	2	19,782	0.01%
2019/11/28	10	15.80	4	15.70	15.60	6	20,209	0.03%
2019/11/26	12	16.30	0	0.00	16.15	12	21,042	0.06%
2019/11/25	20	16.58	0	0.00	16.25	20	20,617	0.10%
2019/11/22	5	17.15	0	0.00	16.15	5	19,834	0.03%
2019/11/20	0	0.00	3	15.63	15.70	-3	17,910	-0.02%
2019/11/18	2	15.10	0	0.00	15.15	2	16,976	0.01%
2019/11/11	0	0.00	1	14.05	13.60	-1	16,621	-0.01%
2019/10/31	0	0.00	4	15.63	15.35	-4	16,321	-0.02%
2019/10/29	0	0.00	6	14.60	14.45	-6	15,140	-0.04%
2019/10/28	6	15.10	7	14.95	14.90	-1	15,233	-0.01%
2019/10/25	2	14.80	0	0.00	14.80	2	15,513	0.01%
2019/10/22	2	14.95	2	14.65	14.55	0	15,876	0.00%
2019/10/21	3	14.75	0	0.00	14.75	3	15,823	0.02%
2019/10/15	0	0.00	2	14.70	14.70	-2	16,377	-0.01%
2019/10/14	0	0.00	3	14.40	14.25	-3	16,316	-0.02%
2019/09/27	1	14.10	1	13.80	13.80	0	16,560	0.00%
2019/09/18	1	14.90	0	0.00	14.85	1	16,202	0.01%
2019/09/17	3	14.95	0	0.00	15.00	3	16,088	0.02%
2019/09/16	1	15.40	4	15.33	15.10	-3	15,838	-0.02%
2019/09/12	3	15.00	20	15.00	15.05	-17	15,112	-0.11%
2019/09/11	60	15.00	60	15.00	15.20	0	14,883	0.00%
2019/09/09	0	0.00	1	14.60	14.55	-1	14,145	-0.01%
2019/09/04	21	15.00	0	0.00	15.10	21	13,004	0.16%
2019/09/02	1	14.60	0	0.00	14.80	1	11,884	0.01%
2019/08/30	1	13.70	1	14.70	14.45	0	11,134	0.00%
2019/08/21	0	0.00	5	13.05	13.15	-5	9,142	-0.05%
2019/08/16	0	0.00	2	12.85	12.80	-2	8,950	-0.02%
2019/08/05	0	0.00	1	12.05	11.95	-1	8,779	-0.01%
2019/08/02	2	12.20	0	0.00	12.25	2	8,777	0.02%
2019/07/31	5	13.05	0	0.00	13.45	5	8,513	0.06%
2019/07/30	1	13.45	0	0.00	13.40	1	8,395	0.01%
2019/07/29	1	13.90	3	13.82	13.85	-2	8,132	-0.02%
2019/07/26	4	13.51	6	13.53	13.50	-2	7,639	-0.03%
2019/07/25	0	0.00	1	13.55	13.40	-1	7,599	-0.01%
2019/07/24	5	12.90	0	0.00	12.95	5	7,238	0.07%
2019/07/22	2	13.30	7	13.36	13.60	-5	7,202	-0.07%
2019/07/18	5	13.05	0	0.00	13.05	5	7,084	0.07%
2019/06/26	0	0.00	10	11.65	11.50	-10	8,869	-0.11%
2019/06/25	10	12.08	0	0.00	11.80	10	8,900	0.11%
2019/06/20	0	0.00	10	12.00	11.95	-10	8,946	-0.11%
2019/06/19	21	11.78	10	12.10	11.85	11	9,136	0.12%
2019/06/11	0	0.00	1	11.90	11.90	-1	9,632	-0.01%
2019/04/24	1	13.20	0	0.00	13.25	1	12,252	0.01%
2019/04/12	8	14.04	1	14.00	13.90	7	14,618	0.05%
2019/04/09	6	16.13	10	15.45	14.80	-4	14,352	-0.03%
2019/03/22	10	14.55	0	0.00	14.10	10	13,772	0.07%
2019/03/18	0	0.00	12	13.96	13.85	-12	14,141	-0.08%
2019/03/15	22	13.70	10	13.80	13.75	12	15,426	0.08%
2019/03/14	0	0.00	3	13.60	13.45	-3	15,854	-0.02%
2019/03/11	2	13.60	0	0.00	13.60	2	17,158	0.01%
2019/03/07	3	13.80	0	0.00	13.70	3	17,504	0.02%
2019/03/06	0	0.00	3	14.05	14.05	-3	17,767	-0.02%
2019/02/20	3	14.20	0	0.00	14.20	3	18,544	0.02%
2019/02/15	0	0.00	30	14.16	14.10	-30	19,524	-0.15%
2019/02/14	30	13.92	3	14.20	14.10	27	19,259	0.14%
2019/02/12	0	0.00	8	13.80	13.90	-8	18,572	-0.04%
2019/02/11	3	13.45	0	0.00	13.40	3	18,485	0.02%
2019/01/28	3	13.30	0	0.00	13.25	3	18,595	0.02%
2019/01/22	0	0.00	2	13.80	13.10	-2	19,032	-0.01%
2019/01/21	0	0.00	2	14.05	13.90	-2	18,660	-0.01%
2019/01/17	4	13.95	30	13.96	13.75	-26	18,514	-0.14%
2019/01/16	10	13.90	30	13.90	13.90	-20	18,396	-0.11%
2019/01/15	50	13.77	0	0.00	13.65	50	18,118	0.28%
2019/01/08	26	14.28	21	14.68	14.55	5	16,910	0.03%
2019/01/07	0	0.00	29	13.69	14.40	-29	16,250	-0.18%
2019/01/04	25	13.19	10	13.25	13.10	15	15,488	0.10%
2019/01/03	0	0.00	10	13.35	13.45	-10	15,492	-0.06%
2019/01/02	10	13.20	25	13.31	13.15	-15	15,392	-0.10%
2018/12/28	5	13.05	0	0.00	13.10	5	15,350	0.03%
2018/12/27	14	13.25	5	13.75	13.05	9	15,497	0.06%
2018/12/26	35	13.18	15	13.52	13.25	20	15,310	0.13%
2018/12/25	20	13.50	68	13.19	13.50	-48	15,415	-0.31%
2018/12/24	39	13.25	0	0.00	13.15	39	15,171	0.26%
2018/12/22	35	13.23	5	13.30	13.25	30	15,044	0.20%
2018/12/21	20	13.20	50	12.80	13.20	-30	14,973	-0.20%
2018/12/18	2	12.45	0	0.00	12.45	2	14,981	0.01%
2018/12/14	0	0.00	11	12.24	12.60	-11	15,534	-0.07%
2018/12/11	7	13.40	0	0.00	12.90	7	15,285	0.05%
2018/12/10	8	13.58	8	13.97	13.60	0	15,357	0.00%
2018/12/07	0	0.00	6	13.50	13.75	-6	14,342	-0.04%
2018/12/06	47	13.26	41	14.12	12.50	6	14,332	0.04%
2018/12/05	42	13.20	46	13.22	13.75	-4	14,145	-0.03%
2018/12/04	6	13.08	0	0.00	13.20	6	14,467	0.04%
2018/12/03	0	0.00	1	12.80	12.85	-1	14,798	-0.01%
2018/11/29	1	12.20	0	0.00	12.10	1	16,645	0.01%
2018/11/22	0	0.00	2	12.80	12.30	-2	16,605	-0.01%
2018/11/20	2	12.80	0	0.00	12.95	2	16,511	0.01%
2018/11/15	30	12.45	30	12.32	12.50	0	16,133	0.00%
2018/11/13	0	0.00	2	10.75	10.80	-2	17,751	-0.01%
2018/11/08	2	10.80	0	0.00	10.50	2	20,407	0.01%
2018/11/07	2	10.40	2	10.50	10.60	0	20,800	0.00%
2018/11/06	0	0.00	3	10.28	10.15	-3	20,844	-0.01%
2018/11/02	0	0.00	22	10.78	10.30	-22	20,935	-0.11%
2018/11/01	37	10.59	15	10.83	10.65	22	20,773	0.11%
2018/10/31	2	10.10	0	0.00	10.20	2	20,560	0.01%
2018/10/05	0	0.00	20	11.05	11.05	-20	18,940	-0.11%
2018/10/04	2	11.50	0	0.00	11.50	2	18,673	0.01%
2018/09/28	20	12.23	0	0.00	12.30	20	18,148	0.11%
2018/09/25	0	0.00	15	12.45	12.55	-15	17,762	-0.08%
2018/09/21	2	12.60	0	0.00	12.45	2	17,549	0.01%
2018/09/20	15	12.42	0	0.00	12.25	15	17,320	0.09%
2018/09/17	20	13.40	20	13.45	13.50	0	16,401	0.00%
2018/09/14	0	0.00	16	13.90	14.00	-16	16,153	-0.10%
2018/09/12	11	13.16	1	13.25	13.20	10	15,263	0.07%
2018/09/11	6	13.68	0	0.00	13.90	6	14,759	0.04%
2018/09/07	3	14.62	3	14.67	14.45	0	13,489	0.00%
2018/09/06	10	14.90	26	14.59	14.70	-16	12,912	-0.12%
2018/09/05	36	15.93	20	16.00	15.10	16	12,083	0.13%
2018/09/04	14	15.40	14	15.55	16.05	0	10,813	0.00%
2018/09/03	0	0.00	2	15.65	15.65	-2	10,756	-0.02%
2018/08/31	0	0.00	2	16.40	16.70	-2	10,728	-0.02%
2018/08/27	0	0.00	3	14.95	15.10	-3	10,217	-0.03%
2018/08/24	2	15.80	1	15.90	15.05	1	10,035	0.01%
2018/08/23	1	15.45	0	0.00	16.00	1	9,818	0.01%
2018/08/21	6	15.37	5	14.83	15.30	1	9,321	0.01%
2018/08/20	253	13.91	250	14.08	14.20	3	7,900	0.04%	大買/大賣/
2018/08/17	0	0.00	10	13.75	14.30	-10	6,493	-0.15%
2018/08/16	10	12.65	0	0.00	13.00	10	5,438	0.18%
2018/06/22	0	0.00	1	10.05	10.05	-1	2,749	-0.04%
2018/06/21	0	0.00	1	10.05	10.05	-1	2,644	-0.04%
2018/06/06	0	0.00	1	9.90	9.90	-1	2,158	-0.05%
2018/05/02	1	9.60	0	0.00	9.40	1	2,022	0.05%
2018/01/11	10	10.65	10	10.45	10.45	0	6,785	0.00%