金像電 (2368)-國票-台東券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
193.0
漲跌
▼5.5
漲幅
-2.77%
成交量
12,958張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－國票-台東券商分點個股進出

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

國票-台東券商分點個股進出
國票-台東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	192.75	2	192.75	193.00	0	9,324	0.00%
2024/05/09	2	198.00	1	200.50	198.50	1	9,180	0.01%
2024/05/07	2	190.25	1	191.50	192.00	1	9,454	0.01%
2024/05/06	1	192.00	1	191.00	190.50	0	9,494	0.00%
2024/05/03	5	196.10	1	192.00	192.00	4	9,481	0.04%
2024/04/30	2	198.75	2	197.00	197.00	0	9,607	0.00%
2024/04/26	1	195.50	3	193.17	192.50	-2	9,791	-0.02%
2024/04/25	1	191.50	1	186.50	187.00	0	9,799	0.00%
2024/04/24	4	196.13	4	196.50	196.50	0	9,812	0.00%
2024/04/23	2	183.25	2	186.00	188.00	0	9,758	0.00%
2024/04/22	1	190.00	1	184.00	182.00	0	9,666	0.00%
2024/04/19	3	200.50	3	193.33	196.00	0	9,531	0.00%
2024/04/18	3	202.33	4	205.13	205.00	-1	9,488	-0.01%
2024/04/17	4	201.38	3	201.50	201.50	1	9,472	0.01%
2024/04/16	2	207.00	2	204.25	201.50	0	9,455	0.00%
2024/04/15	4	224.63	6	213.08	212.50	-2	9,443	-0.02%
2024/04/12	3	228.83	3	230.00	229.50	0	9,313	0.00%
2024/04/11	3	229.00	3	230.00	229.50	0	9,337	0.00%
2024/04/10	4	237.25	9	231.61	230.50	-5	9,333	-0.05%
2024/04/09	5	240.30	2	239.00	237.00	3	9,352	0.03%
2024/04/08	4	244.63	4	243.38	242.50	0	9,345	0.00%
2024/04/03	4	236.13	4	239.38	241.00	0	9,259	0.00%
2024/04/02	8	238.19	7.4	234.62	234.00	0.6	9,240	0.01%
2024/04/01	2	245.50	3	247.17	245.00	-1	9,145	-0.01%
2024/03/29	3	243.50	4	249.13	245.50	-1	9,152	-0.01%
2024/03/28	4	245.50	4	246.75	244.50	0	9,107	0.00%
2024/03/27	9	250.83	11	251.86	251.00	-2	9,052	-0.02%
2024/03/26	6	249.50	8	243.63	242.00	-2	8,927	-0.02%
2024/03/25	1	248.50	2	251.25	247.50	-1	8,912	-0.01%
2024/03/22	2	240.00	3	245.33	247.50	-1	8,866	-0.01%
2024/03/21	0	0.00	2	234.00	233.50	-2	8,668	-0.02%
2024/03/20	0	0.00	1	230.50	229.50	-1	8,699	-0.01%
2024/03/19	3	232.33	2	229.50	229.50	1	8,751	0.01%
2024/03/18	4	233.75	4	236.25	238.00	0	8,684	0.00%
2024/03/15	6	232.00	6	232.92	232.50	0	8,689	0.00%
2024/03/14	3	226.83	2	222.00	220.50	1	8,659	0.01%
2024/03/13	9	235.39	12	230.17	229.00	-3	8,739	-0.03%
2024/03/12	5	244.20	3	242.50	242.50	2	8,651	0.02%
2024/03/11	4	250.38	6	248.92	248.00	-2	8,593	-0.02%
2024/03/08	6	251.92	8	249.56	249.50	-2	8,641	-0.02%
2024/03/07	19	271.97	4	254.00	252.50	15	8,595	0.17%
2024/03/06	3	261.17	3	264.33	274.50	0	8,335	0.00%
2024/03/05	3	263.17	1	262.50	265.50	2	8,341	0.02%
2024/03/04	5	260.40	5	260.60	259.00	0	8,359	0.00%
2024/03/01	4	264.25	4	261.50	261.50	0	8,322	0.00%
2024/02/27	6	259.17	6	253.50	252.50	0	8,255	0.00%
2024/02/26	4	260.88	4	261.88	261.50	0	8,170	0.00%
2024/02/23	7	260.71	7	266.00	262.00	0	8,128	0.00%
2024/02/22	22	256.95	1	256.00	255.50	21	8,003	0.26%
2024/02/21	5	257.40	5	260.80	259.50	0	7,836	0.00%
2024/02/20	10	258.50	10	260.70	261.50	0	7,793	0.00%
2024/02/19	5	271.70	0	0.00	265.00	5	7,781	0.06%
2024/02/16	10	271.90	12	274.04	275.00	-2	7,674	-0.03%
2024/02/15	0	0.00	2	269.50	273.00	-2	7,656	-0.03%
2024/02/05	8	248.19	8	248.06	248.50	0	7,528	0.00%
2024/02/02	10	238.70	13	242.08	241.00	-3	7,755	-0.04%
2024/02/01	4	228.38	4	230.63	231.50	0	7,649	0.00%
2024/01/31	6	232.33	6	232.50	229.00	0	7,741	0.00%
2024/01/30	14	234.89	10	233.40	234.00	4	7,738	0.05%
2024/01/29	0	0.00	1	224.50	224.50	-1	7,520	-0.01%
2024/01/26	3	218.67	3	217.83	216.50	0	7,612	0.00%
2024/01/25	0	0.00	1	226.00	222.50	-1	7,651	-0.01%
2024/01/23	2	220.75	12	220.21	221.50	-10	7,645	-0.13%
2024/01/22	0	0.00	4	216.13	222.00	-4	7,580	-0.05%
2024/01/19	5	203.50	2	204.25	204.00	3	7,423	0.04%
2024/01/18	1	200.00	0	0.00	200.50	1	7,433	0.01%
2024/01/16	10	214.00	10	215.50	214.50	0	7,386	0.00%
2024/01/12	1	205.50	1	208.50	208.00	0	7,425	0.00%
2024/01/11	0	0.00	1	207.50	206.00	-1	7,457	-0.01%
2024/01/10	0	0.00	1	198.00	200.00	-1	7,509	-0.01%
2024/01/09	3	196.67	2	195.50	195.50	1	7,541	0.01%
2024/01/08	1	206.50	0	0.00	204.50	1	7,519	0.01%
2024/01/05	1	212.00	1	206.50	205.50	0	7,562	0.00%
2024/01/03	1	219.00	0	0.00	218.50	1	7,637	0.01%
2023/12/29	0	0.00	1	218.00	218.00	-1	7,716	-0.01%
2023/12/28	1	215.50	1	214.50	214.50	0	7,853	0.00%
2023/12/27	1	213.50	1	215.50	217.00	0	8,073	0.00%
2023/12/22	0	0.00	1	214.50	217.00	-1	8,705	-0.01%
2023/12/21	1	209.00	0	0.00	210.50	1	8,828	0.01%
2023/12/15	11	218.68	1	215.00	215.50	10	9,288	0.11%
2023/12/14	1	223.50	1	220.00	220.00	0	9,289	0.00%
2023/12/13	1	223.00	0	0.00	223.50	1	9,307	0.01%
2023/12/12	1	220.50	0	0.00	219.50	1	9,358	0.01%
2023/12/11	5	228.50	6	233.17	220.50	-1	9,350	-0.01%
2023/12/08	10	238.00	11	241.41	238.00	-1	9,317	-0.01%
2023/12/07	1	225.00	1	228.00	224.50	0	9,137	0.00%
2023/12/06	0	0.00	1	222.00	223.50	-1	9,168	-0.01%
2023/12/05	1	215.00	0	0.00	212.00	1	9,163	0.01%
2023/12/04	5	232.80	7	232.14	224.00	-2	9,137	-0.02%
2023/12/01	1	224.50	0	0.00	229.50	1	9,393	0.01%
2023/11/24	1	215.50	1	218.00	217.50	0	9,920	0.00%
2023/11/17	2	221.50	3.1	221.65	221.50	-1.1	10,825	-0.01%
2023/11/16	2	222.75	2	220.75	220.50	0	10,939	0.00%
2023/11/15	1	232.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	10.1	231.97	10	232.00	232.00	0.1	11,656	0.00%
2023/11/10	3	220.83	3	220.67	220.50	0	12,229	0.00%
2023/11/06	0	0.00	1	196.00	197.50	-1	12,660	-0.01%
2023/11/03	1	189.50	2	191.25	189.00	-1	12,868	-0.01%
2023/11/02	1	185.50	1	184.00	184.00	0	12,928	0.00%
2023/11/01	2	175.25	2	176.00	177.00	0	13,071	0.00%
2023/10/30	2	186.00	2	187.00	185.50	0	13,269	0.00%
2023/10/27	1	188.00	1	186.50	186.50	0	13,444	0.00%
2023/10/26	3	189.17	1	187.00	187.00	2	13,636	0.01%
2023/10/25	1	200.00	2	201.25	200.50	-1	13,652	-0.01%
2023/10/23	1	189.00	3	192.83	192.50	-2	13,959	-0.01%
2023/10/20	2	191.25	2	192.25	192.50	0	14,232	0.00%
2023/10/18	4	202.50	4	202.00	198.50	0	14,624	0.00%
2023/10/17	5	211.40	2	210.50	207.50	3	14,675	0.02%
2023/10/16	3	213.50	3	213.50	215.00	0	14,732	0.00%
2023/10/13	4	220.63	4	222.63	223.00	0	14,818	0.00%
2023/10/12	1	224.00	2	223.50	223.50	-1	14,832	-0.01%
2023/10/11	0	0.00	0	216.50	218.00	0	14,997	0.00%
2023/10/05	4	222.25	4	221.13	222.50	0	15,490	0.00%
2023/10/04	7	219.86	1	221.00	221.00	6	15,730	0.04%
2023/10/03	1	220.00	2	220.50	219.00	-1	15,759	-0.01%
2023/10/02	3	220.67	3	219.33	215.50	0	15,638	0.00%
2023/09/28	2	217.75	1	218.00	219.50	1	15,485	0.01%
2023/09/27	0	0.00	1	211.50	211.50	-1	15,348	-0.01%
2023/09/26	2	210.25	1	204.00	204.00	1	15,546	0.01%
2023/09/25	11	213.50	13	215.46	211.00	-2	15,739	-0.01%
2023/09/22	1	192.00	2	200.25	201.00	-1	15,794	-0.01%
2023/09/21	4	189.88	4	193.00	195.00	0	15,813	0.00%
2023/09/20	4	193.50	6	194.33	193.50	-2	15,888	-0.01%
2023/09/19	3	191.67	1.1	190.18	190.00	1.9	15,919	0.01%
2023/09/18	4	193.75	0	0.00	193.00	4	15,947	0.03%
2023/09/15	0	0.00	3	203.83	203.50	-3	15,915	-0.02%
2023/09/14	2	198.00	1	199.50	199.50	1	16,237	0.01%
2023/09/13	2	194.50	2	194.00	194.00	0	16,324	0.00%
2023/09/12	2	200.50	1	203.50	200.00	1	16,419	0.01%
2023/09/11	1	198.00	1	199.00	199.00	0	16,718	0.00%
2023/09/08	1	204.00	1	209.00	208.50	0	16,660	0.00%
2023/09/07	1	210.00	0	0.00	209.50	1	16,783	0.01%
2023/09/06	0	0.00	4	216.75	216.50	-4	16,895	-0.02%
2023/09/05	0	0.00	2	209.25	208.00	-2	16,863	-0.01%
2023/09/01	5.1	206.70	3	201.00	201.00	2.1	17,167	0.01%
2023/08/30	1	207.50	1	210.50	208.50	0	17,335	0.00%
2023/08/29	1	203.00	1	201.00	201.00	0	17,494	0.00%
2023/08/28	2	202.25	2	201.25	202.00	0	17,497	0.00%
2023/08/24	3	221.00	0	0.00	216.50	3	17,675	0.02%
2023/08/23	0	0.00	1	210.00	209.00	-1	17,478	-0.01%
2023/08/18	14	204.96	14	205.18	203.50	0	18,218	0.00%
2023/08/17	12	201.21	14	202.61	206.50	-2	17,771	-0.01%
2023/08/16	1	185.51	3	185.00	188.00	-2	17,637	-0.01%
2023/08/15	3	178.84	4	181.00	180.00	-1	18,217	-0.01%
2023/08/14	1	174.50	0	0.00	173.50	1	18,299	0.01%
2023/08/11	2	176.50	1	177.50	178.50	1	18,279	0.01%
2023/08/10	6	172.75	4	167.38	166.50	2	18,003	0.01%
2023/08/09	2	173.75	6	179.25	179.00	-4	17,778	-0.02%
2023/08/08	2	168.50	3	171.00	172.00	-1	17,596	-0.01%
2023/08/07	0	0.00	8	168.63	168.00	-8	17,423	-0.05%
2023/08/04	4	158.13	4	157.63	158.50	0	17,245	0.00%
2023/08/02	1	165.00	1.6	163.81	157.50	-0.6	17,111	0.00%
2023/08/01	5	166.40	2	168.75	165.00	3	16,979	0.02%
2023/07/31	6	178.67	2	181.00	169.50	4	16,856	0.02%
2023/07/28	1	176.00	1	177.00	178.50	0	16,700	0.00%
2023/07/27	1	177.00	1.5	181.67	176.00	-0.5	16,663	0.00%
2023/07/26	2	174.00	1	174.50	174.50	1	16,436	0.01%
2023/07/25	7	184.86	5	177.00	177.00	2	16,360	0.01%
2023/07/24	7	186.57	3	187.17	188.50	4	16,090	0.02%
2023/07/21	2	171.00	2	175.50	181.00	0	15,856	0.00%
2023/07/20	30	176.83	35	173.57	175.50	-5	15,743	-0.03%
2023/07/19	3	177.17	1	171.00	171.50	2	15,678	0.01%
2023/07/18	4	175.88	8	178.81	178.00	-4	15,619	-0.03%
2023/07/17	1	179.00	1	181.00	176.50	0	15,444	0.00%
2023/07/14	10	184.00	1.1	180.79	182.00	9	15,399	0.06%
2023/07/13	0	0.00	1	180.00	180.00	-1	15,223	-0.01%
2023/07/12	0.1	168.00	0	0.00	170.00	0.1	15,013	0.00%
2023/07/11	32	160.86	41	162.28	163.50	-9	14,816	-0.06%
2023/07/10	0	0.00	1	153.50	155.00	-1	14,581	-0.01%
2023/07/07	2	149.75	1	148.50	148.50	1	14,598	0.01%
2023/07/06	1	151.50	1	149.00	149.00	0	14,706	0.00%
2023/07/05	1	154.00	1	154.50	154.50	0	14,620	0.00%
2023/07/04	3	155.00	1.1	155.18	155.50	1.9	14,613	0.01%
2023/07/03	30	150.67	20	154.00	153.00	10	14,426	0.07%
2023/06/30	10	142.00	24	145.48	146.00	-14	14,134	-0.10%
2023/06/29	1	137.50	0	0.00	139.00	1	13,829	0.01%
2023/06/28	0	0.00	1	140.00	138.00	-1	13,872	-0.01%
2023/06/27	11	137.05	10	135.00	135.00	1	13,928	0.01%
2023/06/26	11	139.77	11	138.50	138.50	0	13,986	0.00%
2023/06/21	2	141.75	2	143.25	142.00	0	13,981	0.00%
2023/06/20	11	145.05	2	142.75	142.00	9	14,126	0.06%
2023/06/19	3	138.33	1	140.00	140.00	2	14,288	0.01%
2023/06/15	1	135.00	1	140.50	138.00	0	14,089	0.00%
2023/06/13	0.1	134.50	0	0.00	136.00	0.1	13,742	0.00%
2023/06/12	6	136.25	5	135.70	135.00	1	13,569	0.01%
2023/06/09	0.1	138.50	1	139.50	139.00	-0.9	13,416	-0.01%
2023/06/08	2	133.75	2	136.50	133.00	0	13,188	0.00%
2023/06/07	2	135.00	3	135.17	134.50	-1	13,041	-0.01%
2023/06/06	1	129.00	0	0.00	130.00	1	13,003	0.01%
2023/06/05	0	0.00	2	130.75	133.00	-2	12,873	-0.02%
2023/06/02	2	129.00	5	126.30	128.00	-3	12,646	-0.02%
2023/05/31	2	124.00	3	123.67	122.00	-1	12,268	-0.01%
2023/05/30	5	124.70	6	124.67	125.00	-1	12,147	-0.01%
2023/05/29	1	120.00	0	0.00	121.50	1	12,068	0.01%
2023/05/26	6	125.33	1	125.50	121.50	5	12,263	0.04%
2023/05/25	2	118.50	4	120.25	122.50	-2	11,877	-0.02%
2023/05/22	15	115.23	12	116.33	113.50	3	11,155	0.03%
2023/05/19	0	0.00	2	113.00	113.50	-2	10,654	-0.02%
2023/05/18	0	0.00	9	101.89	103.50	-9	9,916	-0.09%
2023/05/17	1	94.30	2	95.10	97.90	-1	9,528	-0.01%
2023/05/15	1	96.00	0	0.00	96.70	1	9,348	0.01%
2023/05/12	1	94.90	1	95.50	95.50	0	9,433	0.00%
2023/05/11	2	95.15	1	95.50	95.00	1	9,485	0.01%
2023/05/10	1	96.10	1	96.80	96.20	0	9,558	0.00%
2023/05/08	1	98.00	1	99.60	97.20	0	9,808	0.00%
2023/05/04	2	95.90	0	0.00	96.70	2	10,067	0.02%
2023/05/03	1	97.90	0	0.00	96.70	1	10,151	0.01%
2023/04/25	0	0.00	2	96.20	96.40	-2	10,097	-0.02%
2023/04/17	2	103.00	0	0.00	102.50	2	10,135	0.02%
2023/04/14	3	101.00	0	0.00	99.20	3	10,082	0.03%
2023/04/11	1	103.00	5	102.80	103.00	-4	9,756	-0.04%
2023/04/10	1	98.70	12	99.07	98.80	-11	9,568	-0.11%
2023/04/07	1	94.90	6	95.72	95.30	-5	9,463	-0.05%
2023/04/06	5	94.60	1.4	94.11	94.10	3.6	9,350	0.04%
2023/03/30	0	0.00	2	98.00	97.80	-2	9,224	-0.02%
2023/03/29	6.4	97.41	4	96.30	96.70	2.4	9,142	0.03%
2023/03/28	2	97.45	3	97.37	97.70	-1	9,014	-0.01%
2023/03/27	3	98.10	3	98.17	98.00	0	8,784	0.00%
2023/03/22	2	96.40	5	96.34	95.40	-3	8,401	-0.04%
2023/03/21	4	90.88	15	91.93	92.50	-11	7,819	-0.14%
2023/03/20	0	0.00	1	90.00	90.20	-1	7,651	-0.01%
2023/03/17	2	88.60	0	0.00	89.50	2	7,608	0.03%
2023/03/16	5	87.80	5	88.30	86.80	0	7,566	0.00%
2023/03/10	2	87.70	0	0.00	87.70	2	7,646	0.03%
2023/03/09	7	88.99	116	88.98	89.40	-109	7,705	-1.41%	大賣/鉅額交易
2023/03/08	6	93.13	0	0.00	92.50	6	7,507	0.08%
2023/03/07	1	93.20	3	92.60	93.00	-2	7,641	-0.03%
2023/03/06	2	91.25	1	91.60	90.90	1	7,540	0.01%
2023/03/03	5	90.80	5	91.50	90.40	0	7,685	0.00%
2023/03/02	0	0.00	2	89.90	89.90	-2	7,714	-0.03%
2023/03/01	12	92.80	10	90.30	90.80	2	7,713	0.03%
2023/02/24	1	89.90	15	91.71	92.10	-14	7,631	-0.18%
2023/02/21	3	89.00	1	88.90	88.60	2	7,570	0.03%
2023/02/20	5	88.76	6	89.32	88.50	-1	7,537	-0.01%
2023/02/17	1	86.60	1	87.50	87.70	0	7,443	0.00%
2023/02/16	2	87.95	3	88.10	88.10	-1	7,570	-0.01%
2023/02/14	1	87.10	0	0.00	86.50	1	8,028	0.01%
2023/02/10	5	86.52	2	85.10	85.10	3	8,434	0.04%
2023/02/09	1	86.70	0	0.00	86.90	1	8,363	0.01%
2023/02/08	4	87.95	65	87.94	87.80	-61	8,250	-0.74%
2023/02/07	8	87.98	6	87.60	88.00	2	8,254	0.02%
2023/02/06	13	89.95	6	89.08	89.50	7	8,203	0.09%
2023/02/03	20	94.20	6	94.30	93.40	14	8,194	0.17%
2023/02/02	3	91.63	2	92.45	93.50	1	8,215	0.01%
2023/02/01	3	89.03	4	88.95	89.10	-1	8,135	-0.01%
2023/01/31	8	88.31	2	87.35	87.30	6	8,206	0.07%
2023/01/30	3	88.20	1	89.00	88.00	2	8,258	0.02%
2023/01/13	2	89.40	0	0.00	89.30	2	8,529	0.02%
2023/01/12	4	90.88	3	88.90	88.60	1	8,742	0.01%
2023/01/11	3	91.13	5	92.10	90.90	-2	8,825	-0.02%
2023/01/09	0	0.00	2	90.00	91.00	-2	9,201	-0.02%
2023/01/06	5	86.88	0	0.00	87.20	5	9,460	0.05%
2023/01/04	2	87.50	0	0.00	87.00	2	9,979	0.02%
2022/12/28	5	86.38	0	0.00	85.80	5	10,960	0.05%
2022/12/22	0	0.00	2	90.20	89.40	-2	12,229	-0.02%
2022/12/21	2	90.80	5	90.50	90.20	-3	12,393	-0.02%
2022/12/14	20	97.00	0	0.00	97.00	20	13,841	0.14%
2022/12/12	1	95.50	0	0.00	95.50	1	14,126	0.01%
2022/12/08	1	95.50	0	0.00	95.20	1	14,202	0.01%
2022/12/07	1	96.50	30	94.40	95.50	-29	14,220	-0.20%
2022/12/01	1	101.00	1	102.00	100.50	0	14,353	0.00%
2022/11/29	3	98.90	0	0.00	97.50	3	14,502	0.02%
2022/11/28	0	0.00	1	101.00	102.50	-1	14,402	-0.01%
2022/11/25	2	98.65	2	101.00	100.00	0	14,421	0.00%
2022/11/23	0	0.00	0.1	98.20	98.70	-0.1	14,507	0.00%
2022/11/22	20	96.90	0	0.00	97.10	20	14,530	0.14%
2022/11/18	40	98.45	3	99.80	97.10	37	14,534	0.25%
2022/11/16	0	0.00	1	96.90	96.80	-1	14,513	-0.01%
2022/11/15	2	95.85	0	0.00	95.60	2	14,608	0.01%
2022/11/14	0	0.00	3	97.40	97.30	-3	14,948	-0.02%
2022/11/11	1	95.20	0	0.00	94.00	1	15,166	0.01%
2022/11/10	0	0.00	3	93.47	94.00	-3	15,028	-0.02%
2022/11/08	2	90.10	5	90.82	89.20	-3	15,431	-0.02%
2022/11/07	11	89.25	7	88.00	87.60	4	15,185	0.03%
2022/11/04	1	88.10	2	86.75	88.10	-1	15,145	-0.01%
2022/11/02	0	0.00	1	87.30	88.20	-1	15,053	-0.01%
2022/11/01	0	0.00	5	86.28	86.50	-5	15,093	-0.03%
2022/10/31	0	0.00	4	84.10	85.60	-4	14,949	-0.03%
2022/10/28	3	81.97	0	0.00	82.10	3	14,853	0.02%
2022/10/27	5	80.20	3	79.53	81.50	2	14,807	0.01%
2022/10/26	5	76.50	30	76.30	76.90	-25	14,684	-0.17%
2022/10/25	2	78.55	2	78.85	78.40	0	14,672	0.00%
2022/10/24	1	80.80	1	82.50	80.00	0	14,785	0.00%
2022/10/21	3	82.27	3	81.57	79.90	0	14,848	0.00%
2022/10/20	1	82.40	6	82.37	82.30	-5	14,883	-0.03%
2022/10/18	30	84.07	6	83.10	83.00	24	15,190	0.16%
2022/10/17	23	83.00	0	0.00	84.60	23	15,263	0.15%
2022/10/14	2	91.00	2	91.70	88.00	0	15,056	0.00%
2022/10/13	3	88.43	1	91.30	88.80	2	14,846	0.01%
2022/10/12	2	86.60	3	86.37	90.50	-1	14,838	-0.01%
2022/10/11	3	86.87	0	0.00	85.10	3	15,139	0.02%
2022/10/06	5	94.78	4	94.95	94.80	1	15,505	0.01%
2022/09/30	23	91.05	25	92.20	92.80	-2	15,691	-0.01%
2022/09/29	2	86.70	1	87.60	86.00	1	15,337	0.01%
2022/09/27	22	96.39	11	96.13	94.00	11	15,426	0.07%
2022/09/26	1	96.70	1	96.30	97.00	0	15,254	0.00%
2022/09/23	21	100.62	62	101.05	102.00	-41	15,044	-0.27%
2022/09/21	1	88.70	3	91.60	93.70	-2	14,786	-0.01%
2022/09/20	10.1	91.29	10.6	91.01	91.10	-0.5	14,894	0.00%
2022/09/19	11.1	90.40	10	88.10	88.10	1.1	15,034	0.01%
2022/09/05	1	78.90	72	79.73	78.60	-71	15,777	-0.45%
2022/09/02	0	0.00	130	81.42	80.10	-130	16,650	-0.78%	大賣/鉅額交易
2022/08/31	10	83.30	5	82.70	83.60	5	18,273	0.03%
2022/08/30	1	81.10	4	82.60	82.10	-3	18,237	-0.02%
2022/08/29	5	80.74	0	0.00	80.50	5	18,158	0.03%
2022/08/25	11	85.00	13	84.00	83.80	-2	18,032	-0.01%
2022/08/23	4	82.10	4	81.80	82.30	0	18,000	0.00%
2022/08/18	18	81.40	2	82.15	83.00	16	18,263	0.09%
2022/08/17	9	82.70	14	82.55	82.70	-5	18,257	-0.03%
2022/08/15	7	80.50	9	80.21	80.50	-2	18,163	-0.01%
2022/08/12	10	78.70	19	79.25	78.60	-9	18,131	-0.05%
2022/08/11	51	80.26	1	80.10	79.00	50	18,111	0.28%
2022/08/10	31	78.56	0	0.00	79.30	31	18,135	0.17%
2022/08/09	1	73.00	10	76.15	77.50	-9	17,820	-0.05%
2022/08/08	2	69.80	8	71.71	73.90	-6	17,699	-0.03%
2022/08/05	21	72.03	14	72.41	72.00	7	17,868	0.04%
2022/08/04	35	74.51	0	0.00	72.00	35	17,561	0.20%
2022/08/03	1	80.30	30	79.70	79.90	-29	17,371	-0.17%
2022/08/02	0	0.00	5	80.80	80.40	-5	17,544	-0.03%
2022/07/29	1	81.60	1	82.70	81.30	0	17,828	0.00%
2022/07/27	0	0.00	6	81.17	82.00	-6	17,969	-0.03%
2022/07/26	0	0.00	2	80.60	80.60	-2	17,962	-0.01%
2022/07/25	14	82.62	0	0.00	82.00	14	18,124	0.08%
2022/07/21	9	82.40	10	82.00	82.70	-1	18,378	-0.01%
2022/07/20	9	82.40	2	82.65	82.00	7	18,350	0.04%
2022/07/19	28	80.14	8	80.35	79.30	20	18,343	0.11%
2022/07/18	11	78.29	10	77.95	78.60	1	18,432	0.01%
2022/07/15	0	0.00	8	78.48	78.10	-8	18,611	-0.04%
2022/07/14	5	74.70	17	74.78	78.00	-12	18,439	-0.07%
2022/07/13	5	73.50	6	73.82	72.80	-1	18,099	-0.01%
2022/07/12	1	70.10	3	70.20	69.30	-2	17,954	-0.01%
2022/07/11	20	71.80	1	72.30	73.00	19	17,971	0.11%
2022/07/08	1	69.70	1	70.50	72.00	0	17,874	0.00%
2022/07/07	10	66.80	11	67.24	69.60	-1	17,515	-0.01%
2022/07/06	66	67.09	46	66.62	67.80	20	17,041	0.12%
2022/07/05	1	66.60	1	68.90	66.70	0	16,886	0.00%
2022/07/01	4	71.20	3	72.50	68.50	1	16,229	0.01%
2022/06/30	43	79.44	5	79.90	76.10	38	15,884	0.24%
2022/06/29	5	85.10	0	0.00	84.50	5	15,899	0.03%
2022/06/28	0	0.00	1	85.20	84.50	-1	15,979	-0.01%
2022/06/27	5	86.00	6	85.08	85.50	-1	16,184	-0.01%
2022/06/24	17	84.39	16	83.01	83.00	1	16,060	0.01%
2022/06/21	20	79.75	0	0.00	80.90	20	15,950	0.13%
2022/06/20	0	0.00	30	78.00	78.00	-30	16,223	-0.18%
2022/06/17	21	81.13	10	80.16	79.70	11	16,427	0.07%
2022/06/16	1	88.30	0	0.00	83.10	1	16,176	0.01%
2022/06/14	11	91.26	0	0.00	91.00	11	15,995	0.07%
2022/06/13	1	92.90	1	93.90	93.70	0	15,559	0.00%
2022/06/10	33	88.90	48	89.56	92.90	-15	14,723	-0.10%
2022/06/09	13	82.48	18	82.66	84.50	-5	13,433	-0.04%
2022/06/08	3	79.80	3	80.53	79.80	0	13,093	0.00%
2022/06/06	1	80.10	0	0.00	79.70	1	13,305	0.01%
2022/06/01	1	81.80	1	81.00	81.00	0	13,610	0.00%
2022/05/31	0	0.00	1	80.60	81.30	-1	13,574	-0.01%
2022/05/27	11	77.60	7	77.31	77.60	4	13,579	0.03%
2022/05/26	4	79.20	1	80.90	76.10	3	13,660	0.02%
2022/05/25	6	79.73	6	79.87	79.80	0	13,603	0.00%
2022/05/24	3	79.90	3	81.10	79.40	0	13,724	0.00%
2022/05/23	1	82.40	0	0.00	81.90	1	13,716	0.01%
2022/05/20	3	82.23	1	82.10	81.60	2	13,890	0.01%
2022/05/19	7	83.29	0	0.00	82.60	7	14,125	0.05%
2022/05/18	4	86.83	1	88.30	85.40	3	14,076	0.02%
2022/05/17	1	85.10	1	86.30	87.10	0	14,059	0.00%
2022/05/16	2	86.40	3	87.40	86.10	-1	14,156	-0.01%
2022/05/13	2	84.20	4	85.98	85.50	-2	14,000	-0.01%
2022/05/12	1	83.40	2	84.00	82.20	-1	13,723	-0.01%
2022/05/11	0	0.00	1	83.00	82.20	-1	13,722	-0.01%
2022/05/10	3	80.90	40	80.31	82.00	-37	13,907	-0.27%
2022/05/09	2	83.30	0	0.00	83.50	2	13,933	0.01%
2022/05/06	10	81.70	0	0.00	81.80	10	14,152	0.07%
2022/05/05	12	85.43	13	86.75	85.00	-1	14,313	-0.01%
2022/05/04	6	84.50	6	84.75	84.70	0	14,319	0.00%
2022/05/03	0	0.00	1	84.10	83.60	-1	14,642	-0.01%
2022/04/29	4	84.18	2	83.00	83.00	2	14,949	0.01%
2022/04/28	1	82.20	1	83.10	84.40	0	15,188	0.00%
2022/04/27	11	79.68	12	80.90	82.20	-1	15,409	-0.01%
2022/04/22	27	84.09	5	83.20	83.20	22	18,309	0.12%
2022/04/21	1	87.90	35	87.25	88.60	-34	18,150	-0.19%
2022/04/20	21	82.39	1	83.40	83.90	20	17,843	0.11%
2022/04/19	5	81.60	0	0.00	81.90	5	17,777	0.03%
2022/04/18	6	79.83	1	79.80	79.00	5	17,769	0.03%
2022/04/15	11	80.89	0	0.00	80.40	11	17,699	0.06%
2022/04/11	10	80.70	0	0.00	80.60	10	18,185	0.05%
2022/04/01	1	87.20	11	89.41	88.10	-10	18,349	-0.05%
2022/03/31	3	85.37	2	85.00	85.00	1	18,987	0.01%
2022/03/30	0	0.00	1	86.30	87.50	-1	19,497	-0.01%
2022/03/29	1	84.60	1	85.60	84.90	0	19,574	0.00%
2022/03/28	1	84.20	5	84.50	84.10	-4	19,911	-0.02%
2022/03/25	3	84.47	3	84.50	84.30	0	20,157	0.00%
2022/03/24	20	84.00	6	83.97	84.60	14	19,981	0.07%
2022/03/23	387	83.65	364	84.10	84.00	23	19,952	0.12%	大買/大賣/
2022/03/22	7	82.79	9	83.19	83.20	-2	19,614	-0.01%
2022/03/21	25	80.93	1	80.80	81.10	24	19,165	0.13%
2022/03/18	2	79.50	7	79.27	80.20	-5	19,076	-0.03%
2022/03/17	23	75.77	3	75.87	78.00	20	18,924	0.11%
2022/03/16	4	73.18	2	71.90	72.70	2	18,806	0.01%
2022/03/15	1	74.50	2	74.35	73.70	-1	19,070	-0.01%
2022/03/14	1	76.50	0	0.00	76.20	1	19,058	0.01%
2022/03/11	1	78.00	1	77.50	77.50	0	19,096	0.00%
2022/03/10	1	76.50	2	77.00	77.40	-1	19,112	-0.01%
2022/03/09	2	74.45	0	0.00	74.50	2	19,083	0.01%
2022/03/08	1	73.50	0	0.00	73.00	1	19,352	0.01%
2022/03/02	2	81.85	7	81.90	82.00	-5	19,606	-0.03%
2022/03/01	13	83.55	17	83.42	83.00	-4	19,523	-0.02%
2022/02/25	14	81.18	13	82.24	80.70	1	19,416	0.01%
2022/02/24	32	81.23	12	82.42	80.90	20	19,268	0.10%
2022/02/23	0	0.00	5	80.44	82.60	-5	19,255	-0.03%
2022/02/22	11	78.80	10	79.00	79.10	1	19,533	0.01%
2022/02/21	11	81.69	8	82.81	81.50	3	19,734	0.02%
2022/02/18	1	81.00	1	82.30	82.30	0	19,605	0.00%
2022/02/17	9	82.96	2	82.40	81.70	7	19,788	0.04%
2022/02/16	10	81.55	5	81.68	82.20	5	20,081	0.02%
2022/02/15	22	80.86	6	79.97	79.70	16	20,243	0.08%
2022/02/14	29	80.32	7	80.80	80.90	22	20,233	0.11%
2022/02/11	2	79.60	7	81.34	80.50	-5	20,318	-0.02%
2022/02/10	12	81.00	8	80.90	80.30	4	20,465	0.02%
2022/02/09	3	81.43	3	82.23	82.00	0	20,238	0.00%
2022/02/08	1	81.00	1	80.80	82.30	0	20,134	0.00%
2022/01/25	12	75.76	2	78.40	74.60	10	20,253	0.05%
2022/01/24	1	78.60	0	0.00	78.40	1	19,943	0.01%
2022/01/21	3	80.47	3	81.00	79.80	0	19,748	0.00%
2022/01/20	8	85.63	5	85.08	84.20	3	19,449	0.02%
2022/01/19	8	86.85	8	86.35	88.50	0	19,270	0.00%
2022/01/18	40	84.66	55	84.67	86.50	-15	18,766	-0.08%
2022/01/17	15	79.26	15	79.97	81.90	0	17,478	0.00%
2022/01/12	7	73.09	0	0.00	73.10	7	17,087	0.04%
2022/01/11	1	73.90	0	0.00	73.00	1	17,225	0.01%
2022/01/07	2	73.80	0	0.00	73.80	2	17,320	0.01%
2022/01/06	3	75.87	2	76.50	75.70	1	17,216	0.01%
2022/01/04	200	79.18	217	78.89	79.80	-17	17,119	-0.10%	大買/大賣/
2022/01/03	1	77.20	2	78.05	78.40	-1	17,047	-0.01%
2021/12/29	10	76.25	1	76.50	77.00	9	17,188	0.05%
2021/12/28	2	75.45	0	0.00	75.30	2	17,376	0.01%
2021/12/27	28	78.50	4	80.60	76.80	24	17,290	0.14%
2021/12/24	6	80.48	3	79.47	79.50	3	16,521	0.02%
2021/12/23	1	78.60	1	78.00	76.10	0	16,079	0.00%
2021/12/22	1	75.70	2	76.55	76.80	-1	16,097	-0.01%
2021/12/21	2	74.30	4	74.30	74.80	-2	16,350	-0.01%
2021/12/20	1	71.60	0	0.00	72.10	1	16,748	0.01%
2021/12/17	1	72.60	1	73.30	71.80	0	17,353	0.00%
2021/12/16	0	0.00	2	72.60	72.90	-2	18,473	-0.01%
2021/12/14	2	70.20	2	71.00	69.70	0	19,915	0.00%
2021/12/13	4	71.45	0	0.00	70.80	4	19,967	0.02%
2021/12/10	2	71.80	0	0.00	71.80	2	20,003	0.01%
2021/12/09	2	73.45	0	0.00	71.80	2	20,153	0.01%
2021/12/07	13	71.40	14	71.94	71.40	-1	20,510	0.00%
2021/12/03	0	0.00	2	73.60	73.10	-2	21,083	-0.01%
2021/12/02	4	74.13	1	76.30	73.40	3	21,248	0.01%
2021/12/01	0	0.00	5	74.10	74.80	-5	21,001	-0.02%
2021/11/30	5	72.60	3	73.43	71.90	2	20,871	0.01%
2021/11/29	1	69.10	1	70.10	70.20	0	20,898	0.00%
2021/11/26	3	68.40	22	69.70	68.60	-19	21,168	-0.09%
2021/11/25	25	70.89	6	71.83	70.60	19	21,544	0.09%
2021/11/24	11	70.70	8	71.90	71.70	3	21,825	0.01%
2021/11/22	2	71.85	0	0.00	71.20	2	22,250	0.01%
2021/11/19	5	73.26	4	74.98	72.00	1	22,468	0.00%
2021/11/18	0	0.00	5	74.60	74.30	-5	22,692	-0.02%
2021/11/16	4	76.40	2	76.20	76.10	2	23,234	0.01%
2021/11/15	5	77.00	2	74.90	77.10	3	23,129	0.01%
2021/11/12	2	73.10	4	73.30	72.90	-2	22,814	-0.01%
2021/11/11	2	70.30	2	71.00	70.30	0	22,494	0.00%
2021/11/10	1	70.50	0	0.00	69.30	1	22,421	0.00%
2021/11/09	2	70.90	6	71.32	71.40	-4	22,333	-0.02%
2021/11/05	0	0.00	10	69.80	69.80	-10	22,045	-0.05%
2021/11/04	20	71.20	35	70.63	70.50	-15	21,995	-0.07%
2021/11/03	1	67.80	0	0.00	69.20	1	21,721	0.00%
2021/11/02	49	69.37	47	68.61	68.70	2	21,595	0.01%
2021/10/29	5	67.00	0	0.00	66.40	5	21,456	0.02%
2021/10/27	2	66.90	2	66.50	66.50	0	21,276	0.00%
2021/10/26	10	66.60	1	68.70	66.10	9	21,051	0.04%
2021/10/25	2	68.15	1.1	67.01	67.60	1	20,900	0.00%
2021/10/22	3.1	68.30	12	69.36	69.50	-9	20,581	-0.04%
2021/10/20	1	65.80	1	66.50	65.60	0	20,230	0.00%
2021/10/19	10	65.60	0	0.00	65.20	10	20,243	0.05%
2021/10/14	1	64.80	2	64.35	63.60	-1	20,393	0.00%
2021/10/13	0	0.00	6	65.00	63.50	-6	20,486	-0.03%
2021/10/12	0	0.00	1	66.10	66.50	-1	20,602	0.00%
2021/10/08	4	66.70	6	67.12	67.20	-2	20,877	-0.01%
2021/10/07	0	0.00	12	66.08	66.20	-12	20,748	-0.06%
2021/10/06	10	63.20	3	63.00	61.90	7	20,929	0.03%
2021/10/05	4	64.58	0	0.00	65.30	4	21,158	0.02%
2021/10/01	7	62.21	8	62.68	62.00	-1	21,852	0.00%
2021/09/30	11	64.56	13	65.02	65.00	-2	22,125	-0.01%
2021/09/29	2	65.90	2	65.55	64.40	0	22,091	0.00%
2021/09/28	7	66.14	3	66.00	68.30	4	21,963	0.02%
2021/09/27	6	68.15	4	68.05	67.80	2	21,377	0.01%
2021/09/24	40	75.27	31	73.26	73.20	9	20,841	0.04%
2021/09/23	65	75.95	80	76.82	75.20	-15	20,504	-0.07%
2021/09/22	11	72.86	0	0.00	74.00	11	19,655	0.06%
2021/09/17	22	73.01	25	73.78	74.00	-3	19,780	-0.02%
2021/09/15	1	67.80	0	0.00	67.90	1	20,570	0.00%
2021/09/14	3	67.10	15	66.51	67.10	-12	21,067	-0.06%
2021/09/13	6	67.23	0	0.00	66.80	6	21,772	0.03%
2021/09/10	3	71.40	5	70.00	71.40	-2	22,090	-0.01%
2021/09/09	0	0.00	5	69.04	69.00	-5	22,192	-0.02%
2021/09/08	3	64.53	0	0.00	63.40	3	21,866	0.01%
2021/09/07	12	69.72	12	69.97	67.50	0	21,743	0.00%
2021/09/06	3	71.40	0	0.00	71.00	3	21,739	0.01%
2021/09/02	13	73.40	1	71.60	71.80	12	22,925	0.05%
2021/09/01	2	72.80	3	74.30	73.90	-1	22,892	0.00%
2021/08/31	1	71.30	1	72.10	73.50	0	22,774	0.00%
2021/08/30	0	0.00	9	70.16	70.20	-9	22,515	-0.04%
2021/08/27	9	67.44	2	68.15	67.00	7	22,888	0.03%
2021/08/26	18	71.91	15	70.90	71.00	3	22,684	0.01%
2021/08/25	4	72.13	8	72.80	73.60	-4	22,699	-0.02%
2021/08/24	2	70.00	2	73.05	71.90	0	22,793	0.00%
2021/08/23	14	68.23	11	68.46	68.40	3	22,466	0.01%
2021/08/20	0	0.00	2	68.10	68.30	-2	21,927	-0.01%
2021/08/19	3	62.40	0	0.00	62.10	3	21,540	0.01%
2021/08/18	0	0.00	5	61.14	64.20	-5	21,563	-0.02%
2021/08/17	1	62.60	1	60.50	58.40	0	21,806	0.00%
2021/08/16	1	61.00	1	63.50	61.80	0	21,904	0.00%
2021/08/11	1	67.00	0	0.00	66.70	1	22,430	0.00%
2021/08/10	0	0.00	1	68.80	67.60	-1	22,891	0.00%
2021/08/09	1	71.20	0	0.00	69.80	1	23,158	0.00%
2021/08/06	1	71.20	1	72.00	72.00	0	23,356	0.00%
2021/08/05	1	72.20	2	72.45	71.60	-1	23,597	0.00%
2021/08/04	1	73.30	2	74.55	72.90	-1	23,730	0.00%
2021/08/03	1	72.50	30	72.92	72.80	-29	23,608	-0.12%
2021/08/02	30	72.13	1	72.80	72.60	29	23,615	0.12%
2021/07/30	2	72.00	1	73.00	71.50	1	23,555	0.00%
2021/07/29	0	0.00	1	72.70	72.50	-1	23,566	0.00%
2021/07/27	1	73.50	0	0.00	73.00	1	23,608	0.00%
2021/07/26	0	0.00	6	74.95	75.80	-6	23,587	-0.03%
2021/07/23	2	74.60	0	0.00	73.70	2	23,536	0.01%
2021/07/22	4	76.20	5	75.40	75.60	-1	23,612	0.00%
2021/07/21	5	74.70	0	0.00	74.00	5	23,653	0.02%
2021/07/20	0	0.00	10	74.00	74.90	-10	23,966	-0.04%
2021/07/19	14	76.18	0	0.00	75.50	14	24,015	0.06%
2021/07/16	3	76.80	0	0.00	77.40	3	23,986	0.01%
2021/07/15	4	76.63	3	77.23	77.90	1	23,945	0.00%
2021/07/13	1	79.50	0	0.00	79.50	1	23,558	0.00%
2021/07/12	303	79.88	305	79.60	80.00	-2	23,234	-0.01%	大買/大賣/
2021/07/09	3	78.80	5	76.40	77.10	-2	22,821	-0.01%
2021/07/08	9	76.26	20	76.01	77.90	-11	22,565	-0.05%
2021/07/07	14	72.29	10	72.59	71.50	4	22,038	0.02%
2021/07/06	0	0.00	18	70.55	70.50	-18	21,536	-0.08%
2021/07/05	2	69.00	9	68.76	69.00	-7	21,469	-0.03%
2021/07/01	12	66.95	13	66.85	66.90	-1	21,323	0.00%
2021/06/30	22	68.11	10	66.90	66.90	12	21,245	0.06%
2021/06/29	10	66.60	10	68.80	68.60	0	21,157	0.00%
2021/06/28	23	68.53	12	68.63	68.50	11	20,979	0.05%
2021/06/25	582	67.85	595	68.78	67.50	-13	20,524	-0.06%	大買/大賣/
2021/06/24	15	66.03	14	67.39	66.60	1	19,750	0.01%
2021/06/23	0	0.00	10	66.65	67.30	-10	18,688	-0.05%
2021/06/22	7	62.17	2	64.75	61.20	5	18,167	0.03%
2021/06/21	0	0.00	7	61.04	62.20	-7	17,304	-0.04%
2021/06/18	24	59.65	18	59.41	58.20	6	16,717	0.04%
2021/06/17	10	59.00	0	0.00	59.30	10	16,341	0.06%
2021/06/16	0	0.00	1	58.40	58.90	-1	16,350	-0.01%
2021/06/11	6	59.50	5	60.38	58.70	1	16,170	0.01%
2021/06/10	7	61.50	23	59.66	61.50	-16	15,582	-0.10%
2021/06/09	5	57.24	4	58.18	57.00	1	14,780	0.01%
2021/06/08	8	58.00	9	57.50	58.00	-1	14,714	-0.01%
2021/06/07	1	56.10	1	57.20	57.10	0	14,632	0.00%
2021/06/04	5	57.10	2	57.95	55.60	3	14,561	0.02%
2021/06/03	1	57.70	1	57.60	57.60	0	14,382	0.00%
2021/06/02	1	57.40	3	57.70	57.40	-2	15,129	-0.01%
2021/06/01	0	0.00	13	56.86	57.10	-13	15,199	-0.09%
2021/05/31	2	54.80	5.1	54.90	55.20	-3.1	15,227	-0.02%
2021/05/28	3	52.87	0	0.00	53.10	3	15,469	0.02%
2021/05/27	2	52.00	0	0.00	52.50	2	15,987	0.01%
2021/05/25	3	52.70	1	53.90	53.70	2	16,292	0.01%
2021/05/18	0	0.00	1	50.70	50.50	-1	16,269	-0.01%
2021/05/17	0	0.00	13	47.24	48.25	-13	16,002	-0.08%
2021/05/14	0	0.00	2	46.23	45.90	-2	15,709	-0.01%
2021/05/13	0	0.00	10	43.85	43.85	-10	15,454	-0.06%
2021/05/12	16	42.21	0	0.00	41.85	16	15,261	0.10%
2021/05/11	3	47.27	3	45.90	46.50	0	15,083	0.00%
2021/05/10	3.1	50.03	0	0.00	51.00	3.1	14,954	0.02%
2021/05/06	2	49.33	1	49.60	48.60	1	15,325	0.01%
2021/05/05	1	47.80	1	48.95	49.45	0	15,640	0.00%
2021/05/04	1	50.40	5	50.50	48.60	-4	15,717	-0.03%
2021/05/03	0	0.00	1	54.00	52.40	-1	15,715	-0.01%
2021/04/29	5	54.58	0	0.00	54.90	5	15,787	0.03%
2021/04/28	2	54.50	1	54.40	54.40	1	15,954	0.01%
2021/04/27	1	55.10	0	0.00	55.20	1	16,104	0.01%
2021/04/26	1	58.40	2	58.70	57.60	-1	16,107	-0.01%
2021/04/23	0	0.00	2	56.60	56.80	-2	16,313	-0.01%
2021/04/22	1	55.80	0	0.00	54.50	1	17,306	0.01%
2021/04/21	0	0.00	18	56.37	55.80	-18	18,548	-0.10%
2021/04/20	0	0.00	4.1	55.53	55.60	-4.1	18,986	-0.02%
2021/04/19	0.1	54.80	2	55.10	55.00	-1.9	19,073	-0.01%
2021/04/16	1	53.10	2	54.20	54.50	-1	19,226	-0.01%
2021/04/15	1	52.80	2	52.80	53.30	-1	19,540	-0.01%
2021/04/14	8	51.73	12	50.85	52.10	-4	20,165	-0.02%
2021/04/13	13	53.89	0	0.00	53.30	13	20,424	0.06%
2021/04/08	10	56.20	3	56.33	56.30	7	20,714	0.03%
2021/04/07	0	0.00	1	55.30	55.20	-1	20,671	0.00%
2021/04/06	2	54.80	1	55.00	55.00	1	20,774	0.00%
2021/04/01	4	55.93	0	0.00	55.10	4	20,871	0.02%
2021/03/31	6	55.47	1	55.90	56.20	5	20,914	0.02%
2021/03/30	6	54.60	1	55.10	55.20	5	20,906	0.02%
2021/03/29	4	54.83	2.2	54.80	54.70	1.8	21,165	0.01%
2021/03/26	6	54.95	5	55.10	55.00	1	21,781	0.00%
2021/03/25	0	0.00	0.1	55.53	54.90	-0.1	22,481	0.00%
2021/03/24	0.1	55.10	1	55.00	55.80	-0.9	23,017	0.00%
2021/03/23	4	55.50	1	55.90	55.20	3	24,177	0.01%
2021/03/22	6	54.33	0	0.00	54.50	6	25,564	0.02%
2021/03/19	7	54.76	0	0.00	54.90	7	26,379	0.03%
2021/03/18	0	0.00	3	55.40	55.40	-3	26,682	-0.01%
2021/03/17	5	54.94	0	0.00	55.20	5	26,843	0.02%
2021/03/16	5	55.88	1	56.00	56.00	4	26,959	0.01%
2021/03/12	2	56.80	2	57.55	56.80	0	28,315	0.00%
2021/03/11	0	0.00	17	56.30	57.20	-17	28,314	-0.06%
2021/03/10	17	57.10	7	56.70	55.80	10	28,369	0.04%
2021/03/09	11	56.98	0	0.00	56.10	11	28,478	0.04%
2021/03/08	0	0.00	6	58.62	58.50	-6	28,130	-0.02%
2021/03/05	0	0.00	2	56.55	57.40	-2	27,418	-0.01%
2021/03/04	1	55.10	3	57.47	55.20	-2	27,432	-0.01%
2021/03/03	4	55.15	1	55.90	56.00	3	27,244	0.01%
2021/03/02	17	56.84	28	56.70	56.90	-11	27,361	-0.04%
2021/02/26	3	54.47	0	0.00	54.20	3	27,598	0.01%
2021/02/25	15	56.77	8	55.40	55.90	7	28,817	0.02%
2021/02/24	2	56.00	4	55.85	56.20	-2	28,672	-0.01%
2021/02/23	5	54.98	8	54.60	54.60	-3	28,567	-0.01%
2021/02/22	0	0.00	2	55.10	55.30	-2	29,133	-0.01%
2021/02/19	15	55.30	9	56.21	55.20	6	29,472	0.02%
2021/02/18	3	54.27	1	55.96	54.70	2	29,370	0.01%
2021/02/17	0	0.00	4	54.95	55.10	-4	29,266	-0.01%
2021/02/05	2	52.90	0	0.00	52.40	2	29,022	0.01%
2021/02/04	0	52.00	2	52.15	52.60	-2	29,098	-0.01%
2021/02/03	2	51.75	1	52.90	51.80	1	29,153	0.00%
2021/02/01	2	51.30	1	52.00	51.70	1	29,392	0.00%
2021/01/29	2	52.20	12	54.28	52.10	-10	29,399	-0.03%
2021/01/27	3	54.30	3	54.17	54.30	0	29,304	0.00%
2021/01/26	0	0.00	1	53.40	52.60	-1	29,082	0.00%
2021/01/25	4	51.88	0	0.00	52.10	4	29,081	0.01%
2021/01/21	5	52.88	7	52.04	51.90	-2	29,111	-0.01%
2021/01/20	13	53.20	3	51.70	51.80	10	29,221	0.03%
2021/01/19	13	54.85	2	55.80	54.90	11	29,169	0.04%
2021/01/18	2	56.20	2	57.55	56.00	0	29,279	0.00%
2021/01/15	33	60.43	15	60.30	57.20	18	28,862	0.06%
2021/01/14	17	58.29	34	58.78	58.60	-17	28,001	-0.06%
2021/01/13	26	55.32	54.1	54.54	55.80	-28.1	27,286	-0.10%
2021/01/12	4	51.88	7	51.94	51.90	-3	27,793	-0.01%
2021/01/11	1	51.20	1	51.70	51.30	0	29,346	0.00%
2021/01/08	5	54.12	3	54.97	52.80	2	29,446	0.01%
2021/01/07	5.1	55.62	2	56.20	54.80	3.1	29,322	0.01%
2021/01/06	18	53.87	8	54.24	54.40	10	28,939	0.03%
2021/01/05	3	52.93	0	0.00	52.90	3	28,551	0.01%
2021/01/04	10	51.80	8	51.80	51.90	2	28,438	0.01%
2020/12/31	0	0.00	2	50.50	50.50	-2	28,400	-0.01%
2020/12/30	11	50.79	1	51.30	50.90	10	28,752	0.03%
2020/12/29	5	50.30	1	50.40	50.30	4	28,854	0.01%
2020/12/28	2	50.70	8	50.40	50.60	-6	28,837	-0.02%
2020/12/25	2	50.80	0	0.00	50.90	2	28,916	0.01%
2020/12/23	1	51.60	0	0.00	51.70	1	29,190	0.00%
2020/12/22	3	52.67	6	51.97	51.50	-3	29,768	-0.01%
2020/12/21	451	56.96	451	57.05	56.70	0	29,556	0.00%	大買/大賣/
2020/12/18	3	56.27	3	55.83	56.20	0	29,020	0.00%
2020/12/17	30	57.18	30	56.13	55.30	0	28,672	0.00%
2020/12/16	16	54.94	39.4	55.27	56.30	-23.4	27,633	-0.08%
2020/12/15	2	52.80	12	53.46	51.70	-10	26,277	-0.04%
2020/12/14	2	52.30	1	52.70	52.30	1	25,856	0.00%
2020/12/11	1	51.30	0	0.00	51.30	1	25,771	0.00%
2020/12/09	2	52.80	6	52.80	52.00	-4	25,920	-0.02%
2020/12/08	7	52.11	60	52.71	52.20	-53	25,644	-0.21%
2020/12/07	2	50.00	2	50.00	50.10	0	25,214	0.00%
2020/12/04	12	50.00	10	50.30	49.50	2	25,529	0.01%
2020/12/03	11	50.68	1	49.25	50.80	10	25,769	0.04%
2020/12/02	5	50.16	0	0.00	49.75	5	26,120	0.02%
2020/12/01	0	0.00	3	51.70	50.50	-3	26,385	-0.01%
2020/11/30	103	51.71	100	52.10	51.60	3	26,717	0.01%	大買/
2020/11/26	1	50.10	0	0.00	50.50	1	27,466	0.00%
2020/11/25	2	51.75	2	53.05	50.20	0	27,248	0.00%
2020/11/24	14	51.46	30	51.76	51.30	-16	27,467	-0.06%
2020/11/23	0	0.00	3	48.70	48.50	-3	27,037	-0.01%
2020/11/19	0	0.00	19	48.42	47.60	-19	28,676	-0.07%
2020/11/18	10	46.87	11	47.24	47.45	-1	30,627	0.00%
2020/11/17	6	45.83	1	46.00	45.45	5	31,153	0.02%
2020/11/16	43	44.28	1	44.25	44.35	42	32,848	0.13%
2020/11/13	6	44.10	7	44.04	44.10	-1	34,025	0.00%
2020/11/12	1	44.45	0	0.00	44.45	1	35,252	0.00%
2020/11/11	6	43.77	0	0.00	43.65	6	36,177	0.02%
2020/11/10	1	45.00	10	44.63	44.00	-9	38,066	-0.02%
2020/11/06	0	0.00	31	44.83	44.30	-31	42,827	-0.07%
2020/11/05	1	44.40	0	0.00	44.40	1	43,410	0.00%
2020/11/04	1	45.00	0	0.00	45.15	1	44,703	0.00%
2020/11/03	2	44.30	0	0.00	44.85	2	45,064	0.00%
2020/11/02	3	43.35	6	43.23	43.20	-3	45,504	-0.01%
2020/10/30	2	44.60	0	0.00	43.95	2	46,417	0.00%
2020/10/29	3	43.87	4	44.33	44.95	-1	46,758	0.00%
2020/10/28	11	44.64	0	0.00	44.55	11	46,990	0.02%
2020/10/27	1	45.35	0	0.00	45.80	1	47,118	0.00%
2020/10/26	3	46.20	0	0.00	46.10	3	47,493	0.01%
2020/10/23	0	0.00	2	48.00	47.60	-2	48,034	0.00%
2020/10/22	7	48.22	7	48.59	48.05	0	48,619	0.00%
2020/10/21	59	49.66	6	50.45	48.95	53	49,101	0.11%
2020/10/20	3	50.47	4	51.00	51.20	-1	49,549	0.00%
2020/10/19	18	50.19	113	50.47	50.90	-95	49,388	-0.19%	大賣/
2020/10/16	0	0.00	2	46.85	46.35	-2	48,913	0.00%
2020/10/15	2	46.35	0	0.00	45.95	2	49,896	0.00%
2020/10/14	1	46.55	2	47.43	47.35	-1	51,513	0.00%
2020/10/07	3	45.80	0	0.00	45.85	3	57,105	0.01%
2020/09/29	10	45.45	40	45.40	45.35	-30	59,132	-0.05%
2020/09/28	0	0.00	3	44.17	44.50	-3	59,409	-0.01%
2020/09/25	114	45.41	4	45.28	43.95	110	60,014	0.18%	大買/鉅額交易
2020/09/24	11	46.82	10	47.19	47.00	1	60,188	0.00%
2020/09/23	1	46.40	43	46.50	46.30	-42	59,961	-0.07%
2020/09/22	1	47.50	4	47.80	47.30	-3	60,325	0.00%
2020/09/21	2	48.83	0	0.00	48.20	2	61,168	0.00%
2020/09/17	15	48.18	0	0.00	48.50	15	61,454	0.02%
2020/09/16	0	0.00	1	49.90	49.25	-1	61,484	0.00%
2020/09/15	1	49.30	0	0.00	49.15	1	61,668	0.00%
2020/09/14	16	50.18	8	49.83	49.60	8	61,621	0.01%
2020/09/11	3	49.23	2	49.65	48.85	1	62,002	0.00%
2020/09/10	14	50.71	3	50.12	49.70	11	63,001	0.02%
2020/09/09	354	51.05	356	51.09	50.70	-2	63,631	0.00%	大買/大賣/
2020/09/08	42	50.53	3	51.90	50.60	39	63,687	0.06%
2020/09/07	1	51.00	17	53.99	51.80	-16	63,840	-0.03%
2020/09/04	21	54.08	16	54.37	54.80	5	63,910	0.01%
2020/09/01	12	52.77	4	52.20	53.10	8	64,129	0.01%
2020/08/31	4	52.00	2	52.55	51.40	2	63,696	0.00%
2020/08/28	12	52.63	4	52.00	51.80	8	63,696	0.01%
2020/08/27	15	54.67	5	55.06	55.10	10	63,450	0.02%
2020/08/26	4	54.70	1	55.10	53.90	3	63,286	0.00%
2020/08/25	17	54.39	14	54.16	54.00	3	62,944	0.00%
2020/08/24	62	57.87	43	57.28	55.20	19	62,792	0.03%
2020/08/21	22	55.37	13	57.34	57.40	9	61,011	0.01%
2020/08/20	19	56.28	60	56.32	52.20	-41	62,227	-0.07%
2020/08/19	17	56.92	1	57.30	56.60	16	61,656	0.03%
2020/08/18	2	55.40	15	54.89	56.20	-13	61,108	-0.02%
2020/08/17	4	53.35	1	53.50	53.10	3	60,793	0.00%
2020/08/14	21	51.90	18	53.22	53.10	3	60,487	0.00%
2020/08/13	90	50.76	83	50.80	52.20	7	58,936	0.01%
2020/08/12	8	46.78	26	46.27	48.20	-18	56,215	-0.03%
2020/08/11	22	44.06	12	43.74	43.85	10	55,202	0.02%
2020/08/10	5	44.07	54	44.80	43.60	-49	55,347	-0.09%
2020/08/07	0	0.00	9	42.32	42.10	-9	54,708	-0.02%
2020/08/06	7	41.56	0	0.00	41.40	7	55,555	0.01%
2020/08/05	12	42.17	17	42.60	42.70	-5	55,729	-0.01%
2020/08/04	2	40.40	1	41.20	40.35	1	55,561	0.00%
2020/08/03	1	41.40	0	0.00	41.20	1	55,548	0.00%
2020/07/31	9	40.29	6	40.90	40.30	3	55,641	0.01%
2020/07/30	5	40.86	3	41.33	40.80	2	56,159	0.00%
2020/07/29	20	40.83	0	0.00	40.55	20	56,588	0.04%
2020/07/28	11	42.41	11	42.50	42.50	0	56,594	0.00%
2020/07/27	4	42.15	5	43.08	42.15	-1	56,788	0.00%
2020/07/24	51	41.96	0	0.00	41.55	51	56,984	0.09%
2020/07/23	966	43.42	974	43.21	43.75	-8	57,673	-0.01%	大買/大賣/
2020/07/22	21	42.34	30	42.87	42.30	-9	58,198	-0.02%
2020/07/21	22	41.77	1	41.95	41.80	21	57,408	0.04%
2020/07/20	20	40.02	20	40.32	41.90	0	57,098	0.00%
2020/07/17	14	38.98	42	39.52	38.10	-28	56,222	-0.05%
2020/07/16	8	37.53	4	38.15	38.80	4	54,977	0.01%
2020/07/15	8	36.73	25	36.79	36.55	-17	54,307	-0.03%
2020/07/14	0	0.00	5	35.98	35.65	-5	54,106	-0.01%
2020/07/13	31	35.86	53	36.26	36.50	-22	54,451	-0.04%
2020/07/10	15	32.99	7	34.09	33.90	8	54,216	0.01%
2020/07/09	4	34.00	0	0.00	33.65	4	54,678	0.01%
2020/07/08	0	0.00	1	33.80	34.20	-1	55,282	0.00%
2020/07/07	2	33.85	0	0.00	33.70	2	55,943	0.00%
2020/07/06	7	35.46	14	35.57	35.15	-7	56,323	-0.01%
2020/07/03	2	34.55	29	34.55	34.50	-27	56,313	-0.05%
2020/07/02	5	33.29	2	33.20	33.20	3	55,775	0.01%
2020/07/01	2	33.68	1	34.10	33.40	1	56,138	0.00%
2020/06/30	28	34.18	20	34.11	33.60	8	57,055	0.01%
2020/06/29	0	0.00	11	32.10	32.10	-11	57,793	-0.02%
2020/06/24	7	31.71	13	31.68	32.00	-6	59,076	-0.01%
2020/06/23	20	31.70	15	31.62	31.65	5	60,318	0.01%
2020/06/22	36	32.95	8	32.38	32.05	28	60,822	0.05%
2020/06/19	13	33.02	12	33.47	33.30	1	61,315	0.00%
2020/06/18	14	32.57	10	33.25	33.15	4	61,646	0.01%
2020/06/17	14	34.00	13	33.68	33.20	1	61,513	0.00%
2020/06/16	4	33.95	19	34.05	34.25	-15	61,513	-0.02%
2020/06/15	16	31.35	11	31.32	31.15	5	61,691	0.01%
2020/06/12	6	32.48	75	32.50	32.45	-69	63,144	-0.11%
2020/06/11	51	33.69	2	33.68	33.75	49	64,561	0.08%
2020/06/10	33	33.23	91	33.11	33.10	-58	65,914	-0.09%
2020/06/09	7	34.12	3	34.55	33.90	4	67,752	0.01%
2020/06/08	14	34.30	3	34.92	33.95	11	68,454	0.02%
2020/06/05	16	34.98	0	0.00	35.00	16	70,044	0.02%
2020/06/04	57	35.59	7	35.63	35.00	50	71,378	0.07%
2020/06/03	34	35.25	83	35.03	35.25	-49	72,543	-0.07%
2020/06/02	16	37.36	0	0.00	36.10	16	73,155	0.02%
2020/06/01	6	37.22	9	37.62	37.80	-3	73,512	0.00%
2020/05/29	8	37.24	5	36.86	37.25	3	74,101	0.00%
2020/05/28	534	36.62	505	37.46	37.00	29	74,253	0.04%	大買/大賣/
2020/05/27	27	38.11	10	38.16	36.90	17	73,667	0.02%
2020/05/26	24	36.03	35	35.51	36.45	-11	71,644	-0.02%
2020/05/25	14	32.90	15	32.45	33.15	-1	70,485	0.00%
2020/05/22	3	34.15	5	34.30	33.35	-2	69,924	0.00%
2020/05/21	8	33.31	14	33.66	33.65	-6	69,183	-0.01%
2020/05/20	4	32.96	4	32.89	32.70	0	68,662	0.00%
2020/05/19	3	32.78	14	33.35	33.50	-11	68,360	-0.02%
2020/05/18	24	32.74	7	32.91	32.30	17	67,883	0.03%
2020/05/15	24	33.45	15	33.73	34.10	9	67,270	0.01%
2020/05/14	33	33.27	18.3	34.00	32.55	14.7	66,571	0.02%
2020/05/13	12	34.10	1	33.60	33.60	11	66,131	0.02%
2020/05/12	0.3	34.40	15	34.38	34.50	-14.7	65,016	-0.02%
2020/05/11	58	33.90	17	33.65	33.25	41	64,952	0.06%
2020/05/08	5	33.64	5	33.41	33.20	0	64,286	0.00%
2020/05/07	0	0.00	5	32.82	33.50	-5	64,040	-0.01%
2020/05/06	337	32.00	340	32.88	32.15	-3	63,725	0.00%	大買/大賣/
2020/05/05	5	34.47	4	33.73	33.00	1	63,131	0.00%
2020/05/04	0	0.00	4	33.66	34.05	-4	62,617	-0.01%
2020/04/30	0	0.00	3	32.90	33.05	-3	62,094	0.00%
2020/04/29	13	32.25	13	32.36	32.10	0	61,518	0.00%
2020/04/28	825	31.73	822	32.13	31.25	3	60,935	0.00%	大買/大賣/
2020/04/27	37	30.67	24	31.34	31.50	13	59,408	0.02%
2020/04/24	1	28.25	0	0.00	28.65	1	58,034	0.00%
2020/04/23	1	27.85	3	28.37	28.50	-2	57,913	0.00%
2020/04/22	6	28.31	3	27.67	28.35	3	57,177	0.01%
2020/04/21	3	26.87	1	27.15	27.05	2	56,362	0.00%
2020/04/20	0	0.00	2	28.30	27.70	-2	55,798	0.00%
2020/04/17	4	27.80	6	28.00	27.80	-2	55,711	0.00%
2020/04/16	2	28.60	8	28.11	28.60	-6	54,579	-0.01%
2020/04/15	3	27.27	3	27.60	27.80	0	54,265	0.00%
2020/04/14	20	27.58	32	27.82	28.75	-12	53,103	-0.02%
2020/04/13	19	27.09	14	26.84	26.80	5	52,502	0.01%
2020/04/10	50	26.30	71	26.56	26.40	-21	52,164	-0.04%
2020/04/09	4	26.28	0	0.00	25.35	4	51,436	0.01%
2020/04/08	1	26.85	2	26.88	26.50	-1	50,729	0.00%
2020/04/07	6	28.59	0	0.00	28.35	6	49,950	0.01%
2020/04/06	14	26.50	17	26.60	26.90	-3	50,020	-0.01%
2020/04/01	18	24.52	96	24.61	25.15	-78	49,877	-0.16%
2020/03/31	14	24.99	16	24.79	24.25	-2	48,514	0.00%
2020/03/30	259	23.04	259	22.92	23.60	0	46,687	0.00%	大買/大賣/
2020/03/27	10	22.77	9	22.76	23.10	1	45,112	0.00%
2020/03/26	374	20.84	358	20.50	21.00	16	43,532	0.04%	大買/大賣/
2020/03/25	1	20.05	1	20.15	20.20	0	42,629	0.00%
2020/03/24	10	18.55	12	18.75	18.85	-2	41,664	0.00%
2020/03/23	1	17.70	0	0.00	17.75	1	41,110	0.00%
2020/03/20	1	18.10	15	18.29	18.00	-14	40,715	-0.03%
2020/03/19	3	18.35	3	18.62	17.20	0	39,451	0.00%
2020/03/18	4	19.26	3	19.55	19.10	1	38,401	0.00%
2020/03/17	15	20.81	8	20.89	20.05	7	36,538	0.02%
2020/03/16	37	21.38	27	21.41	19.80	10	34,930	0.03%
2020/03/13	53	20.35	32	20.69	21.85	21	33,077	0.06%
2020/03/12	28	21.07	1	21.20	19.90	27	30,903	0.09%
2020/03/11	8	21.98	48	22.43	22.10	-40	29,944	-0.13%
2020/03/10	23	19.50	8	20.05	20.50	15	27,942	0.05%
2020/03/09	24	19.77	1	21.10	18.65	23	26,321	0.09%
2020/03/06	451	19.42	439	19.41	20.10	12	24,818	0.05%	大買/大賣/
2020/03/05	34	17.98	39	18.29	18.50	-5	23,647	-0.02%
2020/03/04	16	17.60	20	17.64	17.75	-4	22,811	-0.02%
2020/03/03	0	0.00	10	16.95	17.05	-10	21,797	-0.05%
2020/03/02	0	0.00	6	15.29	15.50	-6	21,006	-0.03%
2020/02/27	8	15.26	4	15.53	14.80	4	21,197	0.02%
2020/02/26	8	15.78	0	0.00	15.45	8	21,767	0.04%
2020/02/25	3	15.65	5	15.75	15.95	-2	22,681	-0.01%
2020/02/24	2	15.73	0	0.00	15.65	2	23,338	0.01%
2020/02/21	0	0.00	1	16.10	16.10	-1	23,798	0.00%
2020/02/20	1	15.95	0	0.00	15.85	1	24,220	0.00%
2020/02/19	0	0.00	1	15.75	15.70	-1	24,387	0.00%
2020/02/14	0	0.00	14	15.70	15.75	-14	24,439	-0.06%
2020/02/13	0	0.00	1	15.55	15.25	-1	24,131	0.00%
2020/02/12	4	15.30	5	15.36	15.50	-1	23,954	0.00%
2020/02/10	0	0.00	15	13.50	14.40	-15	23,187	-0.06%
2020/02/07	13	14.46	0	0.00	14.30	13	23,024	0.06%
2020/02/06	20	14.70	20	14.93	14.95	0	22,816	0.00%
2020/02/05	3	14.43	0	0.00	14.40	3	22,607	0.01%
2020/02/04	4	14.91	78	15.05	15.00	-74	22,350	-0.33%
2020/02/03	78	14.60	0	0.00	14.35	78	23,078	0.34%
2020/01/31	11	15.32	0	0.00	15.30	11	22,970	0.05%
2020/01/30	2	16.20	0	0.00	16.20	2	22,697	0.01%
2020/01/20	3	18.05	0	0.00	18.00	3	22,672	0.01%
2020/01/17	40	17.66	85	17.96	18.00	-45	22,658	-0.20%
2020/01/16	55	17.89	25	17.70	17.70	30	22,405	0.13%
2020/01/15	50	18.31	30	18.12	18.10	20	22,242	0.09%
2020/01/14	0	0.00	117	18.20	18.40	-117	22,156	-0.53%	大賣/鉅額交易
2020/01/13	95	17.96	35	18.44	17.85	60	21,854	0.27%
2020/01/10	51	17.89	6	17.96	17.80	45	21,099	0.21%
2020/01/09	25	17.39	21	17.72	18.30	4	20,514	0.02%
2020/01/07	3	17.90	5	17.35	17.05	-2	19,780	-0.01%
2020/01/06	4	17.28	13	17.38	17.40	-9	19,344	-0.05%
2020/01/03	4	16.85	8	16.93	16.85	-4	18,782	-0.02%
2020/01/02	2	17.00	0	0.00	16.85	2	18,502	0.01%
2019/12/31	0	0.00	2	16.65	16.65	-2	18,242	-0.01%
2019/12/30	5	16.80	1	17.00	16.80	4	18,122	0.02%
2019/12/27	5	16.73	2	16.70	16.75	3	17,507	0.02%
2019/12/26	0	0.00	1	16.20	16.20	-1	17,016	-0.01%
2019/12/25	0	0.00	2	15.65	15.80	-2	16,928	-0.01%
2019/12/24	2	15.55	0	0.00	15.60	2	17,015	0.01%
2019/12/23	1	15.50	0	0.00	15.30	1	17,047	0.01%
2019/12/20	2	15.65	2	15.75	15.75	0	17,021	0.00%
2019/12/19	1	15.85	7	15.70	15.80	-6	17,045	-0.04%
2019/12/18	7	16.09	2	15.75	15.75	5	17,159	0.03%
2019/12/17	7	16.39	15	16.44	16.25	-8	17,121	-0.05%
2019/12/16	0	0.00	1	16.20	16.25	-1	17,244	-0.01%
2019/12/13	11	16.14	0	0.00	15.95	11	17,293	0.06%
2019/12/11	0	0.00	12	16.56	16.50	-12	17,921	-0.07%
2019/12/06	8	16.28	6	16.34	16.35	2	18,132	0.01%
2019/12/04	10	15.65	10	15.55	15.55	0	18,063	0.00%
2019/12/02	15	15.19	4	15.18	15.50	11	19,620	0.06%
2019/11/29	1	15.85	0	0.00	15.50	1	19,782	0.01%
2019/11/28	1	15.65	0	0.00	15.60	1	20,209	0.00%
2019/11/27	0	0.00	1	16.00	16.10	-1	20,992	0.00%
2019/11/26	0	0.00	3	16.08	16.15	-3	21,042	-0.01%
2019/11/25	6	16.51	2	16.75	16.25	4	20,617	0.02%
2019/11/22	2	17.00	17	16.55	16.15	-15	19,834	-0.08%
2019/11/21	3	16.42	15	16.07	16.55	-12	18,704	-0.06%
2019/11/20	11	15.64	6	15.96	15.70	5	17,910	0.03%
2019/11/19	7	15.42	9	15.56	15.40	-2	17,547	-0.01%
2019/11/18	1	15.20	0	0.00	15.15	1	16,976	0.01%
2019/11/15	0	0.00	7	14.79	14.90	-7	16,709	-0.04%
2019/11/14	0	0.00	1	14.10	14.00	-1	16,338	-0.01%
2019/11/12	1	13.85	1	13.95	14.05	0	16,615	0.00%
2019/11/11	1	13.60	0	0.00	13.60	1	16,621	0.01%
2019/11/08	5	14.15	0	0.00	14.15	5	16,570	0.03%
2019/11/07	4	14.10	0	0.00	14.15	4	16,592	0.02%
2019/11/05	0	0.00	10	14.75	14.70	-10	16,498	-0.06%
2019/11/04	0	0.00	1	14.65	14.60	-1	16,542	-0.01%
2019/11/01	5	14.95	0	0.00	14.90	5	16,438	0.03%
2019/10/31	18	15.63	16	15.58	15.35	2	16,321	0.01%
2019/10/30	3	14.85	5	15.01	15.00	-2	15,333	-0.01%
2019/10/29	0	0.00	12	14.93	14.45	-12	15,140	-0.08%
2019/10/28	5	15.00	14	14.87	14.90	-9	15,233	-0.06%
2019/10/25	0	0.00	2	14.80	14.80	-2	15,513	-0.01%
2019/10/24	0	0.00	12	14.75	14.75	-12	15,525	-0.08%
2019/10/23	1	14.90	0	0.00	14.70	1	15,859	0.01%
2019/10/22	0	0.00	40	14.84	14.55	-40	15,876	-0.25%
2019/10/21	42	14.80	0	0.00	14.75	42	15,823	0.27%
2019/10/17	0	0.00	7	14.42	14.55	-7	15,948	-0.04%
2019/10/16	1	14.65	0	0.00	14.40	1	16,089	0.01%
2019/10/15	10	14.46	2	14.80	14.70	8	16,377	0.05%
2019/10/14	2	13.95	2	14.10	14.25	0	16,316	0.00%
2019/10/08	1	13.75	2	13.85	13.75	-1	16,613	-0.01%
2019/10/07	1	14.00	0	0.00	13.90	1	16,657	0.01%
2019/10/01	2	14.05	2	14.20	14.20	0	16,643	0.00%
2019/09/27	10	13.93	0	0.00	13.80	10	16,560	0.06%
2019/09/24	11	14.57	0	0.00	14.55	11	16,485	0.07%
2019/09/23	3	14.95	11	14.87	14.80	-8	16,398	-0.05%
2019/09/20	2	14.75	2	14.70	14.70	0	16,339	0.00%
2019/09/18	1	15.00	0	0.00	14.85	1	16,202	0.01%
2019/09/17	3	14.97	5	15.00	15.00	-2	16,088	-0.01%
2019/09/16	23	15.32	0	0.00	15.10	23	15,838	0.15%
2019/09/12	0	0.00	2	15.13	15.05	-2	15,112	-0.01%
2019/09/11	10	14.75	0	0.00	15.20	10	14,883	0.07%
2019/09/09	4	14.60	4	14.58	14.55	0	14,145	0.00%
2019/09/06	1	14.50	87	14.70	14.55	-86	13,956	-0.62%
2019/09/05	2	14.90	11	14.77	14.75	-9	13,659	-0.07%
2019/09/04	409	15.07	445	14.81	15.10	-36	13,004	-0.28%	大買/大賣/
2019/09/03	0	0.00	21	14.35	14.45	-21	12,321	-0.17%
2019/09/02	68	14.31	2	14.75	14.80	66	11,884	0.56%
2019/08/30	44	14.09	24	14.34	14.45	20	11,134	0.18%
2019/08/29	5	13.48	2	13.60	13.45	3	10,088	0.03%
2019/08/20	2	12.95	6	12.80	12.70	-4	9,035	-0.04%
2019/08/13	0	0.00	13	12.32	12.15	-13	8,759	-0.15%
2019/08/12	1	12.55	0	0.00	12.50	1	8,864	0.01%
2019/08/07	0	0.00	5	12.15	12.10	-5	8,873	-0.06%
2019/08/05	2	12.40	0	0.00	11.95	2	8,779	0.02%
2019/08/02	1	12.75	2	12.70	12.25	-1	8,777	-0.01%
2019/08/01	3	13.02	0	0.00	13.05	3	8,634	0.03%
2019/07/30	2	13.85	2	13.50	13.40	0	8,395	0.00%
2019/07/29	5	14.01	0	0.00	13.85	5	8,132	0.06%
2019/07/25	10	13.65	2	13.58	13.40	8	7,599	0.11%
2019/07/24	1	12.95	5	13.19	12.95	-4	7,238	-0.06%
2019/07/23	0	0.00	4	13.55	13.25	-4	7,257	-0.06%
2019/07/22	7	13.20	0	0.00	13.60	7	7,202	0.10%
2019/07/19	0	0.00	9	13.15	13.05	-9	7,063	-0.13%
2019/07/18	9	13.35	0	0.00	13.05	9	7,084	0.13%
2019/07/17	0	0.00	37	13.07	13.30	-37	7,012	-0.53%
2019/07/16	0	0.00	2	12.90	12.90	-2	6,618	-0.03%
2019/07/10	0	0.00	7	12.00	12.05	-7	6,394	-0.11%
2019/07/09	0	0.00	5	11.90	11.90	-5	6,474	-0.08%
2019/07/04	5	11.90	0	0.00	12.00	5	7,009	0.07%
2019/07/02	0	0.00	6	12.04	12.05	-6	8,493	-0.07%
2019/06/27	5	11.60	5	11.75	11.75	0	8,918	0.00%
2019/06/25	5	12.00	0	0.00	11.80	5	8,900	0.06%
2019/06/24	0	0.00	1	11.85	12.00	-1	8,807	-0.01%
2019/06/21	30	11.85	0	0.00	11.85	30	8,900	0.34%
2019/06/20	15	12.00	0	0.00	11.95	15	8,946	0.17%
2019/06/19	4	12.00	4	12.05	11.85	0	9,136	0.00%
2019/06/13	0	0.00	1	11.75	11.75	-1	9,785	-0.01%
2019/06/12	3	11.80	3	11.65	11.65	0	9,772	0.00%
2019/06/11	0	0.00	80	11.90	11.90	-80	9,632	-0.83%
2019/06/05	3	10.97	4	11.00	10.90	-1	9,494	-0.01%
2019/05/24	5	10.95	0	0.00	10.75	5	10,045	0.05%
2019/05/23	2	10.85	0	0.00	10.80	2	10,078	0.02%
2019/05/22	0	0.00	2	11.25	11.25	-2	10,184	-0.02%
2019/05/21	0	0.00	1	11.05	11.10	-1	10,370	-0.01%
2019/05/20	2	11.15	0	0.00	11.10	2	10,623	0.02%
2019/05/17	2	12.20	0	0.00	11.90	2	10,694	0.02%
2019/05/15	2	12.10	0	0.00	12.15	2	11,275	0.02%
2019/05/10	0	0.00	2	11.80	11.75	-2	11,519	-0.02%
2019/05/09	2	12.20	0	0.00	12.10	2	11,449	0.02%
2019/05/06	0	0.00	2	12.70	12.40	-2	11,457	-0.02%
2019/05/03	0	0.00	1	12.95	12.95	-1	11,463	-0.01%
2019/05/02	0	0.00	1	12.90	12.95	-1	11,512	-0.01%
2019/04/30	2	12.45	0	0.00	12.50	2	11,828	0.02%
2019/04/29	22	12.50	0	0.00	12.50	22	11,953	0.18%
2019/04/26	0	0.00	1	13.20	13.15	-1	11,857	-0.01%
2019/04/24	20	13.20	5	13.25	13.25	15	12,252	0.12%
2019/04/22	2	13.80	0	0.00	13.75	2	12,720	0.02%
2019/04/19	15	13.65	0	0.00	13.65	15	12,811	0.12%
2019/04/18	30	13.57	5	13.90	13.55	25	13,033	0.19%
2019/04/17	10	14.00	0	0.00	13.95	10	13,250	0.08%
2019/04/15	4	14.00	0	0.00	14.00	4	14,559	0.03%
2019/04/12	15	13.95	0	0.00	13.90	15	14,618	0.10%
2019/04/11	4	14.41	0	0.00	14.15	4	14,573	0.03%
2019/04/09	13	14.88	5	15.05	14.80	8	14,352	0.06%
2019/04/08	5	15.10	59	14.60	15.30	-54	13,921	-0.39%
2019/04/03	0	0.00	26	13.87	13.95	-26	13,527	-0.19%
2019/04/02	0	0.00	1	13.55	13.30	-1	13,461	-0.01%
2019/04/01	10	13.45	1	13.55	13.40	9	13,529	0.07%
2019/03/28	22	13.11	0	0.00	13.05	22	13,781	0.16%
2019/03/27	1	13.45	0	0.00	13.50	1	13,798	0.01%
2019/03/26	2	13.58	0	0.00	13.55	2	13,781	0.01%
2019/03/25	52	13.70	8	13.75	13.75	44	13,752	0.32%
2019/03/22	10	14.23	9	14.22	14.10	1	13,772	0.01%
2019/03/21	5	14.37	1	14.15	14.15	4	13,846	0.03%
2019/03/20	6	14.40	21	14.30	14.30	-15	13,962	-0.11%
2019/03/15	4	13.80	0	0.00	13.75	4	15,426	0.03%
2019/03/13	1	13.50	1	13.40	13.40	0	16,657	0.00%
2019/03/11	22	13.60	0	0.00	13.60	22	17,158	0.13%
2019/03/08	1	13.60	0	0.00	13.60	1	17,402	0.01%
2019/03/07	5	14.06	0	0.00	13.70	5	17,504	0.03%
2019/03/05	17	14.05	0	0.00	14.00	17	17,887	0.10%
2019/03/04	22	13.92	0	0.00	14.20	22	17,941	0.12%
2019/02/26	4	14.10	8	14.32	14.00	-4	18,108	-0.02%
2019/02/22	15	14.05	9	14.05	14.05	6	18,265	0.03%
2019/02/20	0	0.00	1	14.30	14.20	-1	18,544	-0.01%
2019/02/19	1	14.30	1	14.40	14.40	0	18,906	0.00%
2019/02/14	4	14.03	19	13.99	14.10	-15	19,259	-0.08%
2019/02/13	15	13.70	0	0.00	13.65	15	18,769	0.08%
2019/02/12	0	0.00	14	13.65	13.90	-14	18,572	-0.08%
2019/02/11	14	13.40	0	0.00	13.40	14	18,485	0.08%
2019/01/22	0	0.00	5	13.15	13.10	-5	19,032	-0.03%
2019/01/17	3	13.70	5	13.92	13.75	-2	18,514	-0.01%
2019/01/16	2	14.00	5	13.99	13.90	-3	18,396	-0.02%
2019/01/15	10	13.70	0	0.00	13.65	10	18,118	0.06%
2019/01/07	0	0.00	39	14.04	14.40	-39	16,250	-0.24%
2019/01/03	0	0.00	5	13.45	13.45	-5	15,492	-0.03%
2019/01/02	0	0.00	2	13.35	13.15	-2	15,392	-0.01%
2018/12/28	5	13.10	5	13.10	13.10	0	15,350	0.00%
2018/12/27	12	13.55	5	13.40	13.05	7	15,497	0.05%
2018/12/22	0	0.00	1	13.05	13.25	-1	15,044	-0.01%
2018/12/21	0	0.00	6	13.18	13.20	-6	14,973	-0.04%
2018/12/20	0	0.00	1	12.60	12.60	-1	14,911	-0.01%
2018/12/18	1	12.40	0	0.00	12.45	1	14,981	0.01%
2018/12/14	2	11.90	27	12.54	12.60	-25	15,534	-0.16%
2018/12/13	18	12.42	9	12.45	12.25	9	15,407	0.06%
2018/12/12	1	12.90	0	0.00	12.90	1	15,294	0.01%
2018/12/11	21	13.34	0	0.00	12.90	21	15,285	0.14%
2018/12/10	27	13.64	33	13.90	13.60	-6	15,357	-0.04%
2018/12/07	0	0.00	1	13.75	13.75	-1	14,342	-0.01%
2018/12/06	17	13.91	7	12.90	12.50	10	14,332	0.07%
2018/12/05	7	13.40	7	13.61	13.75	0	14,145	0.00%
2018/12/04	0	0.00	6	13.23	13.20	-6	14,467	-0.04%
2018/12/03	0	0.00	2	12.80	12.85	-2	14,798	-0.01%
2018/11/29	12	12.59	5	12.10	12.10	7	16,645	0.04%
2018/11/28	8	12.80	5	12.80	12.80	3	16,412	0.02%
2018/11/27	0	0.00	7	12.79	12.90	-7	16,444	-0.04%
2018/11/23	7	12.42	9	12.42	12.40	-2	16,524	-0.01%
2018/11/22	13	12.56	5	12.35	12.30	8	16,605	0.05%
2018/11/21	0	0.00	2	12.90	13.10	-2	16,482	-0.01%
2018/11/20	8	12.89	6	12.98	12.95	2	16,511	0.01%
2018/11/19	2	13.10	0	0.00	13.15	2	16,536	0.01%
2018/11/16	13	13.19	2	13.05	13.00	11	16,487	0.07%
2018/11/15	15	12.28	23	12.39	12.50	-8	16,133	-0.05%
2018/11/14	0	0.00	2	11.10	11.85	-2	16,585	-0.01%
2018/11/13	0	0.00	3	10.80	10.80	-3	17,751	-0.02%
2018/11/12	0	0.00	20	10.68	10.65	-20	18,723	-0.11%
2018/11/08	5	10.60	10	10.93	10.50	-5	20,407	-0.02%
2018/11/07	0	0.00	4	10.55	10.60	-4	20,800	-0.02%
2018/11/05	7	10.19	7	10.40	10.40	0	20,954	0.00%
2018/11/02	2	10.65	84	10.70	10.30	-82	20,935	-0.39%
2018/11/01	122	10.28	56	10.59	10.65	66	20,773	0.32%	大買/
2018/10/30	23	9.82	13	9.84	9.86	10	20,460	0.05%
2018/10/29	0	0.00	2	9.27	9.10	-2	20,271	-0.01%
2018/10/26	2	9.39	0	0.00	9.23	2	20,228	0.01%
2018/10/25	3	9.66	0	0.00	9.43	3	20,159	0.01%
2018/10/23	2	10.08	0	0.00	10.05	2	20,000	0.01%
2018/10/18	10	10.40	0	0.00	10.25	10	19,835	0.05%
2018/10/17	5	10.30	0	0.00	10.35	5	19,788	0.03%
2018/10/16	12	10.49	55	10.68	10.45	-43	19,689	-0.22%
2018/10/15	29	10.26	27	10.51	10.30	2	19,541	0.01%
2018/10/12	70	10.09	25	10.34	10.40	45	19,446	0.23%
2018/10/11	0	0.00	13	9.90	9.77	-13	19,307	-0.07%
2018/10/08	20	11.13	2	11.28	11.15	18	19,037	0.09%
2018/10/05	2	10.85	0	0.00	11.05	2	18,940	0.01%
2018/10/04	5	11.55	7	11.56	11.50	-2	18,673	-0.01%
2018/10/03	16	11.73	7	11.48	11.45	9	18,707	0.05%
2018/10/01	2	12.50	12	12.50	12.50	-10	18,207	-0.05%
2018/09/28	13	12.24	0	0.00	12.30	13	18,148	0.07%
2018/09/27	3	12.60	0	0.00	12.30	3	18,060	0.02%
2018/09/25	5	12.50	0	0.00	12.55	5	17,762	0.03%
2018/09/21	0	0.00	2	12.68	12.45	-2	17,549	-0.01%
2018/09/20	6	12.45	66	12.91	12.25	-60	17,320	-0.35%
2018/09/18	4	13.53	0	0.00	13.30	4	16,584	0.02%
2018/09/17	5	13.50	0	0.00	13.50	5	16,401	0.03%
2018/09/14	20	14.05	5	14.05	14.00	15	16,153	0.09%
2018/09/11	43	13.66	6	13.60	13.90	37	14,759	0.25%
2018/09/10	3	13.10	0	0.00	13.05	3	14,108	0.02%
2018/09/07	0	0.00	2	14.93	14.45	-2	13,489	-0.01%
2018/09/06	4	14.70	80	14.54	14.70	-76	12,912	-0.59%
2018/09/05	6	15.26	0	0.00	15.10	6	12,083	0.05%
2018/09/04	5	16.05	0	0.00	16.05	5	10,813	0.05%
2018/08/31	29	16.51	0	0.00	16.70	29	10,728	0.27%
2018/08/30	0	0.00	5	16.10	16.00	-5	10,548	-0.05%
2018/08/29	2	16.13	11	15.92	16.10	-9	10,415	-0.09%
2018/08/28	20	15.15	0	0.00	15.20	20	10,336	0.19%
2018/08/24	0	0.00	8	15.30	15.05	-8	10,035	-0.08%
2018/08/23	26	15.75	1	15.50	16.00	25	9,818	0.25%
2018/08/22	17	15.03	1	15.55	15.05	16	9,524	0.17%
2018/08/21	52	14.89	21	15.05	15.30	31	9,321	0.33%
2018/08/20	20	14.55	29	14.31	14.20	-9	7,900	-0.11%
2018/08/17	34	13.83	42	13.89	14.30	-8	6,493	-0.12%
2018/08/16	17	12.39	21	12.52	13.00	-4	5,438	-0.07%
2018/08/15	10	11.86	30	11.78	12.20	-20	4,606	-0.43%
2018/08/14	16	10.82	6	11.13	11.25	10	3,657	0.27%
2018/08/13	11	10.31	5	10.30	10.25	6	3,157	0.19%
2018/08/10	5	10.37	2	10.45	10.45	3	3,020	0.10%
2018/06/19	0	0.00	1	10.25	10.20	-1	2,617	-0.04%
2018/06/12	3	10.70	0	0.00	10.60	3	2,438	0.12%
2018/06/11	0	0.00	10	10.30	10.40	-10	2,359	-0.42%
2018/06/08	10	10.25	11	10.20	10.10	-1	2,261	-0.04%
2018/06/05	10	9.95	10	9.90	9.71	0	2,141	0.00%
2018/06/01	0	0.00	2	9.43	9.40	-2	1,942	-0.10%
2018/05/23	2	9.16	0	0.00	9.12	2	1,879	0.11%
2018/05/18	1	9.11	0	0.00	9.03	1	1,890	0.05%
2018/05/07	10	9.40	0	0.00	9.41	10	1,984	0.50%
2018/04/20	0	0.00	23	9.96	9.97	-23	2,234	-1.03%
2018/04/19	0	0.00	22	10.07	10.00	-22	2,245	-0.98%
2018/04/16	45	10.03	0	0.00	9.92	45	2,411	1.87%
2018/04/13	0	0.00	17	10.14	10.10	-17	2,454	-0.69%
2018/04/09	10	9.79	0	0.00	9.63	10	2,626	0.38%
2018/04/03	0	9.68	0	0.00	9.70	0	2,664	0.00%
2018/03/13	2	9.91	0	0.00	9.85	2	3,952	0.05%
2018/03/09	5	9.75	0	0.00	9.64	5	4,050	0.12%
2018/03/07	0	0.00	2	9.59	9.48	-2	4,227	-0.05%
2018/03/02	2	9.46	0	0.00	9.46	2	4,611	0.04%
2018/02/23	10	9.46	0	0.00	9.40	10	4,775	0.21%
2018/02/21	0	0.00	2	9.30	9.32	-2	4,866	-0.04%
2018/02/12	2	8.78	0	0.00	9.06	2	4,960	0.04%
2018/01/17	0	0.00	10	10.45	10.45	-10	6,815	-0.15%
2018/01/12	1	10.45	0	0.00	10.40	1	6,802	0.01%
2018/01/11	10	10.60	0	0.00	10.45	10	6,785	0.15%