晶彩科 (3535)-安泰券商分點個股進出

台股 » 個股 » 晶彩科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶彩科

(3535)

可現股當沖

股價
41.65
漲跌
▼2.55
漲幅
-5.77%
成交量
26,485張
產業
上市光電類股
180人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶彩科 (3535)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	9	37.27	6	38.36	40.20	3	4,961	0.06%
2024/06/20	0	0.00	6	36.13	36.55	-6	4,693	-0.13%
2024/06/19	2	34.00	7	33.57	33.90	-5	4,553	-0.11%
2024/06/18	9	35.09	1	35.70	34.50	8	4,463	0.18%
2024/06/17	1	32.80	6	32.46	33.00	-5	4,212	-0.12%
2024/06/14	4	31.53	3	31.47	31.45	1	4,096	0.02%
2024/06/13	9	31.89	4	32.28	32.05	5	4,037	0.12%
2024/06/12	1	30.25	3	30.57	30.45	-2	3,846	-0.05%
2024/06/11	7	30.76	7	30.57	30.15	0	3,781	0.00%
2024/06/07	3	28.00	0	0.00	29.10	3	3,579	0.08%
2024/06/06	3	27.73	13	27.57	27.20	-10	3,530	-0.28%
2024/06/05	1	28.20	1	27.90	27.90	0	3,515	0.00%
2024/06/04	0	0.00	1	29.25	28.65	-1	3,508	-0.03%
2024/06/03	2	30.10	1	29.85	29.50	1	3,489	0.03%
2024/05/31	1	30.40	5	30.51	29.95	-4	3,451	-0.12%
2024/05/30	1	28.45	2	29.20	29.30	-1	3,395	-0.03%
2024/05/29	5	30.68	6	29.57	29.00	-1	3,355	-0.03%
2024/05/28	3	32.13	7	31.90	32.10	-4	3,113	-0.13%
2024/05/24	2	29.60	1	29.90	29.35	1	2,830	0.04%
2024/05/23	2	29.30	2	29.60	28.65	0	2,743	0.00%
2024/05/22	2	28.15	4	27.43	28.50	-2	2,723	-0.07%
2024/05/21	0	0.00	10	26.70	26.70	-10	2,649	-0.38%
2024/05/20	10	27.43	5	27.50	26.95	5	2,693	0.19%
2024/05/17	1	24.30	5	25.22	25.40	-4	2,588	-0.15%
2024/05/16	6	26.90	1	26.45	25.60	5	2,744	0.18%
2024/05/15	2	26.20	11	25.87	25.55	-9	2,710	-0.33%
2024/05/13	5	23.90	0	0.00	23.95	5	2,815	0.18%
2024/05/10	5	24.05	0	0.00	24.10	5	3,082	0.16%
2024/05/08	0	0.00	1	23.60	24.25	-1	3,355	-0.03%
2024/05/06	1	23.35	0	0.00	23.05	1	3,708	0.03%
2024/05/03	1	22.80	0	0.00	22.30	1	4,159	0.02%
2024/04/22	0	0.00	1	23.05	23.15	-1	4,109	-0.02%
2024/04/15	1	22.70	0	0.00	22.45	1	4,030	0.02%
2024/04/10	0	0.00	1	23.75	23.85	-1	3,985	-0.03%
2024/04/08	1	24.05	0	0.00	24.00	1	3,909	0.03%
2024/04/03	7	24.79	8	25.19	23.95	-1	3,822	-0.03%
2024/04/02	76	22.25	86	22.83	23.55	-10	3,518	-0.28%
2024/04/01	10	21.70	1	21.85	22.20	9	3,367	0.27%
2024/03/19	1	20.00	0	0.00	20.00	1	3,259	0.03%
2024/03/18	0	0.00	5	20.50	20.60	-5	3,248	-0.15%
2024/03/13	1	21.10	0	0.00	21.10	1	3,224	0.03%
2024/03/11	0	0.00	1	21.75	21.40	-1	3,201	-0.03%
2024/03/08	0	0.00	37	21.47	21.20	-37	3,194	-1.16%
2024/03/07	0	0.00	30	22.03	21.85	-30	3,173	-0.95%
2024/03/06	25	22.39	0	0.00	22.25	25	3,155	0.79%
2024/03/05	0	0.00	10	22.40	22.25	-10	3,138	-0.32%
2024/03/04	3	22.87	12	22.98	22.65	-9	3,110	-0.29%
2024/03/01	7	23.55	5	23.60	23.45	2	3,076	0.07%
2024/02/29	0	0.00	1	24.35	23.95	-1	3,049	-0.03%
2024/02/27	1	24.60	0	0.00	24.10	1	3,023	0.03%
2024/02/26	13	25.00	0	0.00	24.85	13	2,976	0.44%
2024/02/23	7	25.60	4	25.98	25.30	3	2,932	0.10%
2024/02/22	1	24.50	0	0.00	24.65	1	2,780	0.04%
2024/02/21	11	25.48	1	24.95	24.95	10	2,723	0.37%
2024/02/20	3	25.45	4	25.45	25.40	-1	2,590	-0.04%
2024/02/19	7	25.10	5	25.18	24.80	2	2,423	0.08%
2024/02/16	25	24.24	27	24.33	24.10	-2	2,228	-0.09%
2024/02/15	10	23.80	31	23.00	23.70	-21	2,137	-0.98%
2024/02/05	61	25.28	45	24.61	24.60	16	2,045	0.78%
2024/02/02	11	24.65	11	25.01	25.25	0	1,877	0.00%
2024/02/01	25	23.74	13	23.90	24.40	12	1,598	0.75%
2024/01/31	21	23.64	55	23.26	23.70	-34	1,384	-2.46%
2024/01/30	5	23.50	6	23.51	23.40	-1	1,276	-0.08%
2024/01/29	9	23.91	3	23.70	22.90	6	1,218	0.49%
2024/01/26	112	23.30	2	22.93	23.05	110	957	11.49%	大買/鉅額交易
2024/01/25	5	21.90	4	22.70	22.70	1	478	0.21%
2024/01/11	0	0.00	2	18.50	18.55	-2	385	-0.52%
2023/12/11	1	18.90	0	0.00	18.85	1	372	0.27%
2023/12/06	0	0.00	1	19.50	19.45	-1	368	-0.27%
2023/11/22	2	19.25	6	19.35	19.35	-4	368	-1.09%
2023/11/13	0	0.00	3	18.77	18.55	-3	362	-0.83%
2023/11/10	3	18.30	60	18.62	18.60	-57	351	-16.20%
2023/11/09	10	19.60	0	0.00	19.65	10	334	2.99%
2023/11/08	10	19.75	0	0.00	19.55	10	343	2.91%
2023/11/07	0	0.00	21	19.79	19.85	-21	340	-6.16%
2023/11/06	20	19.90	22	21.15	19.20	-2	341	-0.59%
2023/11/03	0	0.00	11	19.25	19.40	-11	237	-4.64%
2023/10/30	0	0.00	5	18.90	18.85	-5	231	-2.16%
2023/10/27	5	18.70	0	0.00	18.75	5	232	2.15%
2023/10/26	1	18.70	10	19.06	18.80	-9	235	-3.83%
2023/10/25	10	19.20	41	19.97	19.00	-31	231	-13.40%
2023/10/24	0	0.00	10	19.00	19.00	-10	185	-5.39%
2023/10/23	1	17.30	0	0.00	17.30	1	180	0.56%
2023/10/16	2	18.00	0	0.00	18.05	2	197	1.01%
2023/10/13	8	18.20	0	0.00	18.15	8	200	3.98%
2023/10/12	4	18.15	0	0.00	18.25	4	203	1.96%
2023/10/11	6	18.38	0	0.00	18.10	6	204	2.94%
2023/10/03	0	0.00	11	18.70	18.60	-11	229	-4.79%
2023/09/21	12	18.55	0	0.00	18.60	12	271	4.42%
2023/09/20	0	0.00	7	18.85	18.70	-7	271	-2.58%
2023/09/13	8	18.50	0	0.00	18.60	8	297	2.69%
2023/09/11	0	0.00	20	18.73	18.65	-20	299	-6.68%
2023/09/05	0	0.00	30	19.10	19.15	-30	309	-9.69%
2023/08/30	0	0.00	1	18.65	18.70	-1	325	-0.31%
2023/08/29	0	0.00	7	18.43	18.35	-7	324	-2.15%
2023/08/25	0	0.00	1	18.60	18.60	-1	330	-0.30%
2023/08/24	5	18.50	0	0.00	18.50	5	338	1.48%
2023/08/21	20	18.03	0	0.00	18.30	20	342	5.85%
2023/08/17	24	17.93	0	0.00	18.00	24	342	7.01%
2023/08/16	19	17.54	0	0.00	17.70	19	344	5.52%
2023/08/15	12	17.82	0	0.00	17.85	12	343	3.49%
2023/08/14	30	18.18	0	0.00	17.65	30	345	8.69%
2023/08/11	10	18.65	0	0.00	18.65	10	336	2.97%
2023/08/10	23	18.95	0	0.00	18.80	23	333	6.90%
2023/08/09	10	18.60	0	0.00	18.35	10	323	3.09%
2023/08/08	0	0.00	10	18.40	18.50	-10	323	-3.09%
2023/08/02	3	18.60	0	0.00	18.60	3	339	0.88%
2023/07/26	0	0.00	21	19.34	19.00	-21	331	-6.34%
2023/07/20	2	19.55	0	0.00	19.65	2	319	0.63%
2023/07/14	0	0.00	6	20.00	20.05	-6	339	-1.77%
2023/07/06	0	0.00	2	21.15	21.10	-2	335	-0.60%
2023/07/05	0	0.00	2	20.90	20.80	-2	322	-0.62%
2023/06/28	1	20.50	0	0.00	20.30	1	325	0.31%
2023/05/26	2	19.80	0	0.00	19.80	2	606	0.33%
2023/05/24	1	20.10	0	0.00	20.15	1	653	0.15%
2023/05/22	0	0.00	2	20.10	20.10	-2	688	-0.29%
2023/05/17	0	0.00	6	19.75	19.65	-6	694	-0.86%
2023/05/16	0	0.00	4	19.50	19.60	-4	694	-0.58%
2023/05/15	0	0.00	5	19.50	19.50	-5	698	-0.72%
2023/05/12	9	19.20	0	0.00	19.30	9	712	1.26%
2023/05/10	0	0.00	15	19.41	19.70	-15	720	-2.08%
2023/05/09	10	20.14	0	0.00	20.10	10	715	1.40%
2023/05/08	5	20.70	0	20.70	20.55	5	718	0.70%
2023/05/05	2	20.80	3	20.78	20.80	-1	724	-0.14%
2023/05/03	0	0.00	4	21.00	20.80	-4	748	-0.53%
2023/05/02	0	0.00	10	20.93	21.00	-10	757	-1.32%
2023/04/28	0	0.00	12	20.91	20.95	-12	764	-1.57%
2023/04/26	10	20.50	0	0.00	20.65	10	772	1.29%
2023/04/24	10	21.45	0	0.00	21.45	10	765	1.31%
2023/04/21	2	21.65	0	0.00	21.25	2	762	0.26%
2023/04/20	10	21.82	0	0.00	21.65	10	767	1.30%
2023/04/19	20	22.36	0	0.00	22.20	20	807	2.48%
2023/04/18	0	0.00	30	22.63	22.45	-30	806	-3.72%
2023/04/14	10	22.35	0	0.00	22.35	10	808	1.24%
2023/04/13	5	22.35	0	0.00	22.30	5	811	0.62%
2023/04/12	5	22.50	2	22.65	22.65	3	814	0.37%
2023/04/11	20	22.45	0	0.00	22.45	20	818	2.44%
2023/04/07	2	22.50	0	0.00	22.50	2	821	0.24%
2023/03/28	0	0.00	2	22.25	22.20	-2	862	-0.23%
2023/03/27	2	22.80	0	0.00	22.60	2	876	0.23%
2023/03/24	2	22.68	0	0.00	22.70	2	915	0.22%
2023/03/16	2	21.80	0	0.00	21.50	2	1,130	0.18%
2023/03/15	2	22.00	0	0.00	21.95	2	1,156	0.17%
2023/03/14	2	22.05	0	0.00	21.85	2	1,177	0.17%
2023/03/10	0	0.00	30	23.12	22.55	-30	1,255	-2.39%
2023/03/09	30	23.55	0	0.00	23.45	30	1,287	2.33%
2023/03/07	0	0.00	1	23.60	23.60	-1	1,294	-0.08%
2023/02/23	1	23.25	12	23.38	23.70	-11	1,218	-0.90%
2023/02/21	0	0.00	10	23.00	23.05	-10	1,236	-0.81%
2023/02/16	10	22.55	0	0.00	22.55	10	1,326	0.75%
2023/02/13	5	22.10	0	0.00	22.20	5	1,575	0.32%
2023/02/10	5	22.35	0	0.00	22.20	5	1,734	0.29%
2023/02/06	0	0.00	20	22.95	22.95	-20	1,954	-1.02%
2023/02/01	1	22.80	0	0.00	22.80	1	2,002	0.05%
2023/01/31	0	0.00	12	22.71	22.65	-12	2,020	-0.59%
2023/01/30	0	0.00	2	22.55	22.55	-2	2,060	-0.10%
2023/01/17	10	22.15	0	0.00	22.05	10	2,147	0.47%
2023/01/10	2	22.35	12	22.60	22.40	-10	2,639	-0.38%
2023/01/09	0	0.00	1	22.60	22.65	-1	2,658	-0.04%
2023/01/06	1	21.75	10	21.70	21.70	-9	2,635	-0.34%
2023/01/04	1	21.55	2	21.65	21.80	-1	2,696	-0.04%
2023/01/03	0	0.00	2	21.65	21.65	-2	2,744	-0.07%
2022/12/30	2	21.33	0	0.00	21.00	2	2,805	0.07%
2022/12/29	1	21.00	11	21.02	21.20	-10	2,898	-0.34%
2022/12/28	2	21.65	10	21.55	21.35	-8	2,945	-0.27%
2022/12/26	0	0.00	2	22.10	22.00	-2	3,060	-0.07%
2022/12/23	10	21.75	0	0.00	21.80	10	3,076	0.33%
2022/12/20	1	21.35	0	0.00	21.20	1	3,150	0.03%
2022/12/19	10	22.10	1	22.25	22.05	9	3,163	0.28%
2022/12/16	6	22.67	0	0.00	22.45	6	3,183	0.19%
2022/12/15	11	23.24	0	0.00	23.20	11	3,180	0.35%
2022/12/14	2	23.25	2	23.40	23.15	0	3,214	0.00%
2022/12/13	2	23.18	1	23.05	23.25	1	3,260	0.03%
2022/12/12	13	23.53	1	23.25	23.25	12	3,334	0.36%
2022/12/09	5	25.75	11	26.20	25.75	-6	3,395	-0.18%
2022/12/08	0	0.00	2	25.93	25.95	-2	3,508	-0.06%
2022/12/07	22	25.70	1	25.80	25.40	21	3,570	0.59%
2022/12/06	1	26.30	0	0.00	26.30	1	3,650	0.03%
2022/12/05	0	0.00	24	26.78	26.75	-24	3,653	-0.66%
2022/12/02	2	26.50	31	26.51	26.50	-29	3,622	-0.80%
2022/12/01	7	26.01	12	26.04	25.90	-5	3,571	-0.14%
2022/11/30	0	0.00	29	25.66	25.75	-29	3,556	-0.82%
2022/11/29	1	25.00	2	25.20	25.25	-1	3,561	-0.03%
2022/11/28	11	24.85	0	0.00	25.10	11	3,592	0.31%
2022/11/25	2	25.55	1	25.00	25.00	1	3,604	0.03%
2022/11/22	0	0.00	13	25.01	25.05	-13	3,591	-0.36%
2022/11/21	10	25.40	0	0.00	25.25	10	3,653	0.27%
2022/11/18	21	26.15	0	0.00	25.55	21	3,666	0.57%
2022/11/17	10	26.07	5	25.97	25.95	5	3,650	0.14%
2022/11/16	0	0.00	9	26.05	25.70	-9	3,644	-0.25%
2022/11/15	2	25.50	0	0.00	25.85	2	3,629	0.06%
2022/11/14	7	25.35	0	0.00	25.45	7	3,604	0.19%
2022/11/11	2	25.70	0	0.00	25.25	2	3,595	0.06%
2022/11/10	40	26.04	5	26.80	25.60	35	3,581	0.98%
2022/11/09	1	27.80	2	28.25	27.95	-1	3,489	-0.03%
2022/11/08	11	28.00	4	28.10	27.70	7	3,446	0.20%
2022/11/07	0	0.00	3	27.90	27.90	-3	3,306	-0.09%
2022/11/04	0	0.00	13	26.82	27.15	-13	3,218	-0.40%
2022/11/03	8	26.70	0	0.00	26.65	8	3,263	0.25%
2022/11/02	4	26.30	1	26.25	26.60	3	3,297	0.09%
2022/11/01	0	0.00	2	25.80	25.90	-2	3,369	-0.06%
2022/10/31	2	25.23	0	0.00	25.10	2	3,391	0.06%
2022/10/28	0	0.00	1	24.80	24.60	-1	3,415	-0.03%
2022/10/27	1	25.25	1	24.90	25.35	0	3,469	0.00%
2022/10/26	1	25.00	0	0.00	24.50	1	3,546	0.03%
2022/10/25	3	25.57	1	25.05	25.00	2	3,551	0.06%
2022/10/24	12	27.54	2	27.68	26.10	10	3,521	0.28%
2022/10/21	1	26.30	6	27.19	27.25	-5	3,393	-0.15%
2022/10/20	1	25.90	0	0.00	26.05	1	3,263	0.03%
2022/10/13	1	23.90	0	0.00	23.65	1	4,018	0.02%
2022/10/11	1	26.00	0	0.00	25.80	1	4,295	0.02%
2022/10/07	3	27.20	0	0.00	27.05	3	4,427	0.07%
2022/10/05	0	0.00	1	26.90	26.90	-1	5,039	-0.02%
2022/10/04	0	0.00	1	26.10	26.40	-1	5,469	-0.02%
2022/10/03	0	0.00	1	26.00	26.00	-1	5,706	-0.02%
2022/09/28	1	23.80	0	0.00	23.80	1	5,685	0.02%
2022/09/27	0	0.00	3	25.53	25.60	-3	5,671	-0.05%
2022/09/26	2	25.18	0	0.00	24.95	2	5,677	0.04%
2022/09/22	0	0.00	2	26.95	26.70	-2	5,739	-0.03%
2022/09/21	1	26.95	0	0.00	27.00	1	5,750	0.02%
2022/09/20	0	0.00	3	27.55	27.35	-3	5,743	-0.05%
2022/09/19	0	0.00	1	26.65	27.80	-1	5,750	-0.02%
2022/09/16	12	28.05	6	28.18	28.00	6	5,680	0.11%
2022/09/15	1	27.95	6	27.90	28.00	-5	5,569	-0.09%
2022/09/14	1	25.95	2	27.08	27.15	-1	5,441	-0.02%
2022/09/13	0	0.00	17	26.20	26.60	-17	5,409	-0.31%
2022/09/08	0	0.00	5	23.80	24.00	-5	5,404	-0.09%
2022/09/07	3	23.50	0	0.00	23.50	3	5,463	0.05%
2022/09/06	9	23.56	2	24.05	23.80	7	5,648	0.12%
2022/09/02	2	24.40	1	24.70	24.30	1	5,819	0.02%
2022/09/01	3	25.03	0	0.00	25.05	3	6,041	0.05%
2022/08/30	0	0.00	10	25.53	25.50	-10	6,677	-0.15%
2022/08/29	9	25.19	1	25.25	25.25	8	6,790	0.12%
2022/08/26	1	26.50	1	26.55	26.30	0	6,839	0.00%
2022/08/25	4	25.90	18	26.29	26.25	-14	6,804	-0.21%
2022/08/24	14	25.84	14	26.27	25.80	0	6,836	0.00%
2022/08/23	18	25.83	0	0.00	25.75	18	6,854	0.26%
2022/08/22	0	0.00	10	26.65	26.80	-10	6,897	-0.14%
2022/08/19	3	26.55	0	0.00	26.40	3	6,936	0.04%
2022/08/17	5	26.39	0	0.00	26.60	5	7,016	0.07%
2022/08/16	2	26.15	0	0.00	26.45	2	7,080	0.03%
2022/08/15	2	26.10	0	0.00	26.05	2	7,105	0.03%
2022/08/12	1	25.75	0	0.00	25.75	1	7,160	0.01%
2022/08/10	20	25.33	20	25.60	25.35	0	8,431	0.00%
2022/08/08	0	0.00	2	27.40	27.20	-2	9,807	-0.02%
2022/08/05	0	0.00	2	26.55	26.50	-2	9,860	-0.02%
2022/08/03	2	25.30	0	0.00	25.45	2	10,412	0.02%
2022/08/02	4	26.36	0	0.00	26.10	4	10,558	0.04%
2022/08/01	2	27.80	0	0.00	27.95	2	10,466	0.02%
2022/07/29	1	27.55	1	28.00	28.00	0	10,416	0.00%
2022/07/26	5	29.06	17	29.50	27.55	-12	10,218	-0.12%
2022/07/25	3	28.93	4	28.76	28.60	-1	9,813	-0.01%
2022/07/22	2	28.08	3	28.18	27.85	-1	9,634	-0.01%
2022/07/21	4	27.28	4	27.94	27.95	0	9,584	0.00%
2022/07/19	6	28.16	7	28.41	27.70	-1	9,365	-0.01%
2022/07/18	1	27.50	0	0.00	27.50	1	9,136	0.01%
2022/07/15	4	27.99	3	27.65	27.65	1	9,043	0.01%
2022/07/14	5	27.60	15	27.08	27.40	-10	8,866	-0.11%
2022/07/13	33	28.58	19	29.47	27.50	14	8,667	0.16%
2022/07/12	4	27.21	5	28.22	27.10	-1	8,111	-0.01%
2022/07/11	65	27.29	61	28.56	28.65	4	7,657	0.05%
2022/07/08	0	0.00	3	26.05	26.05	-3	7,378	-0.04%
2022/07/07	1	23.50	2	23.80	23.70	-1	7,355	-0.01%
2022/07/06	2	23.00	0	0.00	23.00	2	7,352	0.03%
2022/07/04	0	0.00	2	23.60	23.65	-2	7,387	-0.03%
2022/06/30	0	0.00	2	25.30	24.95	-2	7,492	-0.03%
2022/06/29	5	27.22	0	0.00	27.20	5	7,478	0.07%
2022/06/27	0	0.00	2	27.15	26.90	-2	7,516	-0.03%
2022/06/24	5	25.83	4	25.80	25.60	1	7,459	0.01%
2022/06/22	2	25.00	3	24.95	25.05	-1	7,452	-0.01%
2022/06/21	3	26.70	3	26.65	26.65	0	7,414	0.00%
2022/06/20	1	25.80	0	0.00	25.20	1	7,384	0.01%
2022/06/17	1	25.95	0	0.00	26.35	1	7,349	0.01%
2022/06/16	2	26.05	17	26.96	26.05	-15	7,284	-0.21%
2022/06/15	18	27.47	3	27.28	27.25	15	7,221	0.21%
2022/06/14	4	27.15	1	26.35	28.00	3	7,058	0.04%
2022/06/13	0	0.00	3	27.30	27.30	-3	6,921	-0.04%
2022/06/10	11	28.37	0	0.00	28.00	11	6,844	0.16%
2022/06/09	10	28.37	0	0.00	28.00	10	6,607	0.15%
2022/06/08	0	0.00	2	31.60	30.60	-2	6,273	-0.03%
2022/06/07	2	33.05	0	0.00	33.05	2	5,945	0.03%
2022/06/06	0	0.00	3	36.47	36.70	-3	5,834	-0.05%
2022/06/01	0	0.00	5	33.35	34.20	-5	5,744	-0.09%
2022/05/31	0	0.00	3	32.50	32.75	-3	5,710	-0.05%
2022/05/30	8	32.31	5	32.75	32.55	3	5,713	0.05%
2022/05/27	5	32.60	1	34.40	32.50	4	5,676	0.07%
2022/05/26	0	0.00	30	32.21	32.60	-30	5,620	-0.53%
2022/05/25	7	30.40	7	31.50	31.10	0	5,565	0.00%
2022/05/24	20	30.70	39	31.43	30.35	-19	5,536	-0.34%
2022/05/23	16	29.67	6	30.47	29.90	10	5,443	0.18%
2022/05/20	33	29.89	4	29.58	29.30	29	5,409	0.54%
2022/05/19	8	28.83	9	29.97	30.60	-1	5,342	-0.02%
2022/05/18	0	0.00	4	29.18	29.45	-4	4,613	-0.09%
2022/05/17	8	29.28	10	28.27	28.85	-2	4,122	-0.05%
2022/05/16	7	26.99	2	27.30	27.55	5	3,146	0.16%
2022/05/13	0	0.00	12	24.99	25.05	-12	2,760	-0.43%
2022/05/12	1	22.95	0	0.00	22.80	1	2,619	0.04%
2022/05/11	3	23.63	4	23.49	24.00	-1	2,313	-0.04%
2022/05/10	0	0.00	1	21.50	22.40	-1	2,034	-0.05%
2022/05/09	0	0.00	23	20.40	20.40	-23	1,916	-1.20%
2022/04/28	1	18.45	0	0.00	18.45	1	2,120	0.05%
2022/04/26	1	19.25	0	0.00	19.00	1	2,242	0.04%
2022/04/25	1	19.50	0	0.00	19.50	1	2,233	0.04%
2022/04/21	1	20.80	0	0.00	20.95	1	2,212	0.05%
2022/04/20	2	20.80	0	0.00	20.85	2	2,211	0.09%
2022/04/19	1	20.75	0	0.00	20.75	1	2,233	0.04%
2022/04/15	20	22.01	1	21.40	21.30	19	2,261	0.84%
2022/04/11	4	22.73	0	0.00	22.50	4	2,199	0.18%
2022/04/07	5	24.43	0	0.00	23.10	5	2,115	0.24%
2022/04/06	4	24.55	12.2	24.39	25.05	-8.2	2,032	-0.40%
2022/04/01	3	22.60	3	22.93	23.25	0	1,925	0.00%
2022/03/31	0	0.00	12.2	22.94	22.35	-12.2	1,869	-0.65%
2022/03/30	1	21.85	10	22.35	21.85	-9	1,765	-0.51%
2022/03/29	0	0.00	3	22.03	21.80	-3	1,745	-0.17%
2022/03/28	0	0.00	1	21.70	21.70	-1	1,737	-0.06%
2022/03/25	1	22.60	0	0.00	20.95	1	1,718	0.06%
2022/03/24	2	22.30	1	22.25	22.25	1	1,658	0.06%
2022/03/22	0	0.00	3	21.92	22.00	-3	1,627	-0.18%
2022/03/21	1	21.55	0	0.00	21.65	1	1,609	0.06%
2022/03/17	1	21.35	15	21.26	21.40	-14	1,591	-0.88%
2022/03/15	2	20.95	0	0.00	20.15	2	1,564	0.13%
2022/03/14	0	0.00	4	21.13	21.10	-4	1,570	-0.25%
2022/03/11	0	0.00	3	20.57	20.55	-3	1,759	-0.17%
2022/03/09	4	20.03	0	0.00	20.00	4	1,798	0.22%
2022/03/07	3	20.42	0	0.00	20.40	3	1,867	0.16%
2022/03/04	3	21.58	3	21.88	21.00	0	1,901	0.00%
2022/03/03	0	0.00	2	21.70	21.80	-2	1,872	-0.11%
2022/03/02	1	20.65	1	21.45	20.80	0	1,839	0.00%
2022/03/01	0	0.00	2	20.65	20.70	-2	1,810	-0.11%
2022/02/25	4	20.61	2	21.35	20.35	2	1,804	0.11%
2022/02/24	0	0.00	2	20.95	20.90	-2	1,792	-0.11%
2022/02/23	1	20.45	0	0.00	21.05	1	1,779	0.06%
2022/02/22	2	20.10	0	0.00	20.20	2	1,791	0.11%
2022/02/21	3	20.72	0	0.00	20.70	3	1,769	0.17%
2022/02/18	0	0.00	2	21.35	21.15	-2	1,758	-0.11%
2022/02/17	1	21.20	2	21.00	21.00	-1	1,728	-0.06%
2022/02/16	4	21.75	20	21.73	21.80	-16	1,668	-0.96%
2022/02/15	8	20.84	6	21.35	20.20	2	1,580	0.13%
2022/02/11	0	0.00	6	20.40	19.80	-6	1,573	-0.38%
2022/02/10	3	19.85	5	20.30	20.30	-2	1,641	-0.12%
2022/02/09	24	20.67	0	0.00	20.50	24	1,609	1.49%
2022/02/08	0	0.00	7	20.30	20.75	-7	1,527	-0.46%
2022/02/07	0	0.00	1	19.00	18.90	-1	1,454	-0.07%
2022/01/25	0.2	17.60	0	0.00	17.60	0.2	1,439	0.01%
2022/01/24	16	18.01	15	18.05	17.85	1	1,430	0.07%
2022/01/21	1	18.80	2	19.05	18.35	-1	1,408	-0.07%
2022/01/20	4	19.79	6	19.63	20.10	-2	1,316	-0.15%
2022/01/19	0	0.00	1	19.20	19.25	-1	1,212	-0.08%
2022/01/12	1	18.00	0	0.00	18.15	1	1,149	0.09%
2022/01/11	0	0.00	3	18.48	18.25	-3	1,122	-0.27%
2022/01/06	1	17.75	0	0.00	18.00	1	1,078	0.09%
2021/12/27	0	0.00	5	17.77	17.95	-5	1,057	-0.47%
2021/12/20	5	17.65	0	0.00	17.65	5	1,125	0.44%
2021/12/13	2	18.00	0	0.00	18.00	2	1,245	0.16%
2021/12/10	1	18.20	0	0.00	18.15	1	1,238	0.08%
2021/12/07	9	19.46	3	20.02	18.50	6	1,197	0.50%
2021/12/06	1	19.15	0	0.00	19.55	1	981	0.10%
2021/12/01	1	19.50	10	19.20	19.85	-9	896	-1.00%
2021/11/30	0	0.00	4	19.40	19.00	-4	837	-0.48%
2021/11/29	4	17.20	0	0.00	17.65	4	778	0.51%
2021/11/26	6	17.70	0	0.00	17.65	6	776	0.77%
2021/11/23	0	0.00	1	17.90	17.75	-1	756	-0.13%
2021/11/22	4	18.24	0	0.00	18.20	4	745	0.54%
2021/11/19	3	18.60	6	18.81	18.60	-3	735	-0.41%
2021/11/16	1	18.10	0	0.00	18.05	1	699	0.14%
2021/11/15	0	0.00	1	18.30	18.55	-1	693	-0.14%
2021/11/12	6	17.92	10	18.27	17.75	-4	679	-0.59%
2021/11/11	0	0.00	5	18.40	18.40	-5	657	-0.76%
2021/11/10	19	18.62	3	18.82	18.70	16	644	2.48%
2021/11/09	1	18.15	8	18.83	18.90	-7	576	-1.21%
2021/11/08	3	17.42	0	0.00	17.20	3	483	0.62%
2021/11/04	0	0.00	1	17.45	17.70	-1	455	-0.22%
2021/11/02	0	0.00	2	16.90	16.70	-2	450	-0.44%
2021/10/29	1	16.60	0	0.00	16.60	1	446	0.22%
2021/09/24	27	18.52	12	18.58	18.45	15	643	2.33%
2021/09/08	2	15.40	0	0.00	15.45	2	521	0.38%
2021/08/26	3	15.90	0	0.00	16.00	3	545	0.55%
2021/08/09	2.2	16.50	0	0.00	16.50	2.2	604	0.37%
2021/08/06	0	0.00	1	17.30	17.25	-1	597	-0.17%
2021/08/03	1	17.45	0	0.00	17.40	1	646	0.15%
2021/07/29	1	17.80	0	0.00	17.65	1	672	0.15%
2021/07/22	2	17.60	0	0.00	17.70	2	728	0.27%
2021/07/20	2	17.30	5	17.56	17.25	-3	726	-0.41%
2021/07/16	2	18.00	3	18.05	17.95	-1	742	-0.13%
2021/07/15	19	18.28	5	18.50	18.65	14	735	1.90%
2021/07/14	2	18.20	0	0.00	18.70	2	692	0.29%
2021/07/13	0	0.00	1	17.15	17.00	-1	610	-0.16%
2021/07/06	5	16.20	0	0.00	16.10	5	641	0.78%
2021/06/29	3	16.00	0	0.00	15.95	3	754	0.40%
2021/06/22	4	16.00	0	0.00	16.00	4	788	0.51%
2021/06/07	1	16.50	0	0.00	16.65	1	908	0.11%
2021/05/31	0	0.00	1	17.60	17.60	-1	910	-0.11%
2021/05/26	0	0.00	8	16.55	16.80	-8	898	-0.89%
2021/05/20	0	0.00	3	16.10	16.00	-3	927	-0.32%
2021/05/17	2	14.80	0	0.00	14.80	2	942	0.21%
2021/05/14	3	16.40	3	16.60	16.40	0	929	0.00%
2021/05/12	5	16.48	0	0.00	16.35	5	919	0.54%
2021/05/11	0	0.00	5	18.90	18.15	-5	889	-0.56%
2021/05/10	0	0.00	4	19.01	18.95	-4	881	-0.45%
2021/05/07	0	0.00	11	18.00	18.15	-11	863	-1.27%
2021/05/06	3	17.55	0	0.00	17.20	3	858	0.35%
2021/05/05	2	17.40	0	0.00	17.30	2	853	0.23%
2021/05/04	2	17.73	10	17.31	17.45	-8	845	-0.95%
2021/05/03	0	0.00	3	18.95	18.80	-3	822	-0.36%
2021/04/29	0	0.00	4	19.84	19.45	-4	813	-0.49%
2021/04/22	2	20.50	15	19.21	19.50	-13	781	-1.66%
2021/04/21	3	20.20	0	0.00	20.30	3	765	0.39%
2021/04/16	0	0.00	3	19.30	19.55	-3	777	-0.39%
2021/04/15	0	0.00	3	19.35	19.25	-3	778	-0.39%
2021/04/13	0	0.00	7	19.64	19.65	-7	785	-0.89%
2021/04/09	3	20.88	1	20.60	20.75	2	762	0.26%
2021/04/08	4	20.68	1	20.25	20.15	3	726	0.41%
2021/04/07	3	20.17	0	0.00	20.15	3	696	0.43%
2021/04/06	0	0.00	12	20.03	19.95	-12	682	-1.76%
2021/03/31	0	0.00	4	19.80	19.75	-4	710	-0.56%
2021/03/29	3	18.90	5	18.65	18.90	-2	702	-0.28%
2021/03/25	1	19.30	0	0.00	19.15	1	711	0.14%
2021/03/24	0	0.00	8	19.06	19.20	-8	728	-1.10%
2021/03/23	12	19.50	0	0.00	19.15	12	751	1.60%
2021/03/19	10	19.75	0	0.00	19.85	10	794	1.26%
2021/03/17	15	20.53	3	20.45	20.20	12	975	1.23%
2021/03/16	0	0.00	10	19.45	19.60	-10	1,067	-0.94%
2021/03/12	2	19.35	0	0.00	19.35	2	1,129	0.18%
2021/03/05	1	19.00	0	0.00	19.05	1	1,311	0.08%
2021/03/03	0	0.00	0	19.35	19.40	0	1,457	0.00%
2021/02/24	0	0.00	1	19.80	19.45	-1	1,543	-0.06%
2021/02/23	5	19.40	0	0.00	19.45	5	1,616	0.31%
2021/02/22	0	0.00	1	19.60	19.60	-1	1,618	-0.06%
2021/02/19	0	0.00	2	19.40	19.40	-2	1,603	-0.12%
2021/01/29	4	17.48	0	0.00	17.40	4	1,606	0.25%
2021/01/27	10	17.55	0	0.00	17.65	10	1,608	0.62%
2021/01/26	3	18.05	0	0.00	17.70	3	1,608	0.19%
2021/01/25	2	17.50	0	0.00	17.85	2	1,607	0.12%
2021/01/15	2	18.40	0	0.00	18.40	2	1,593	0.13%
2021/01/11	3	18.55	0	0.00	18.55	3	1,562	0.19%
2021/01/07	2	19.45	0	0.00	19.65	2	1,527	0.13%
2021/01/06	10	19.75	0	0.00	19.60	10	1,532	0.65%
2020/12/28	2	20.50	0	0.00	20.50	2	1,485	0.13%
2020/12/25	1	20.20	0	0.00	20.10	1	1,448	0.07%
2020/12/24	13	20.22	0	0.00	20.20	13	1,441	0.90%
2020/12/21	10	20.20	0	0.00	20.20	10	1,441	0.69%
2020/12/18	0	0.00	1	20.60	20.20	-1	1,432	-0.07%
2020/12/17	1	20.60	0	0.00	20.60	1	1,417	0.07%
2020/12/11	2	21.65	1	23.60	21.65	1	1,294	0.08%
2020/12/10	1	21.95	27	22.58	23.00	-26	1,145	-2.27%
2020/12/09	8	21.60	1	21.05	21.90	7	986	0.71%
2020/12/04	0	0.00	1	21.55	21.25	-1	925	-0.11%
2020/12/01	1	20.65	0	0.00	20.65	1	822	0.12%
2020/11/30	1	20.75	2	21.30	21.15	-1	814	-0.12%
2020/11/27	0	0.00	5	20.90	21.00	-5	752	-0.66%
2020/11/26	0	0.00	3	19.90	19.75	-3	678	-0.44%
2020/11/25	8	20.04	3	19.92	19.45	5	658	0.76%
2020/11/24	0	0.00	30	19.75	19.85	-30	647	-4.64%
2020/11/20	3	19.40	11	19.56	19.25	-8	752	-1.06%
2020/11/11	20	19.05	10	19.25	18.75	10	710	1.41%
2020/11/06	0	0.00	1	18.50	18.40	-1	689	-0.15%
2020/11/05	0	0.00	1	18.40	18.45	-1	700	-0.14%
2020/11/04	0	0.00	1	18.30	18.35	-1	706	-0.14%
2020/10/14	1	18.75	0	0.00	18.55	1	1,013	0.10%
2020/10/13	0	0.00	2	18.15	18.15	-2	1,063	-0.19%
2020/10/05	0	0.00	3	17.60	17.65	-3	1,518	-0.20%
2020/09/28	3	17.20	0	0.00	17.05	3	1,822	0.16%
2020/09/24	3	17.85	0	0.00	17.75	3	1,936	0.15%
2020/09/18	1	18.75	0	0.00	18.70	1	1,959	0.05%
2020/09/16	2	18.50	0	0.00	18.50	2	1,968	0.10%
2020/09/11	18	18.75	10	18.65	18.40	8	2,020	0.40%
2020/09/10	0	0.00	2	19.50	19.40	-2	1,996	-0.10%
2020/09/04	0	0.00	2	19.20	19.30	-2	1,984	-0.10%
2020/09/03	1	19.65	2	19.80	19.40	-1	1,983	-0.05%
2020/09/02	0	0.00	3	19.45	19.35	-3	1,977	-0.15%
2020/09/01	3	19.40	0	0.00	19.35	3	1,987	0.15%
2020/08/31	2	19.33	0	0.00	19.20	2	1,990	0.10%
2020/08/28	1	19.80	0	0.00	19.80	1	2,044	0.05%
2020/08/27	17	20.32	7	20.59	20.05	10	2,038	0.49%
2020/08/25	3	17.80	4	17.76	17.65	-1	1,922	-0.05%
2020/08/24	0	0.00	16	18.00	17.65	-16	1,917	-0.83%
2020/08/21	0	0.00	27	17.90	17.80	-27	1,926	-1.40%
2020/08/20	0	0.00	4	18.00	17.85	-4	1,923	-0.21%
2020/08/18	1	19.30	20	19.41	19.25	-19	1,925	-0.99%
2020/08/14	1	18.60	0	0.00	18.50	1	1,936	0.05%
2020/08/13	0	0.00	1	18.40	18.40	-1	1,939	-0.05%
2020/08/12	0	0.00	1	18.50	18.40	-1	1,943	-0.05%
2020/08/05	4	19.79	5	19.91	19.85	-1	1,945	-0.05%
2020/07/31	1	19.85	1	20.05	19.85	0	2,002	0.00%
2020/07/30	3	19.85	0	0.00	19.85	3	2,011	0.15%
2020/07/29	0	0.00	5	20.02	20.15	-5	2,032	-0.25%
2020/07/28	1	19.15	0	0.00	19.45	1	1,967	0.05%
2020/07/23	4	19.84	0	0.00	19.80	4	2,077	0.19%
2020/07/22	4	20.18	0	0.00	19.95	4	2,071	0.19%
2020/07/21	2	20.18	0	0.00	20.10	2	2,063	0.10%
2020/07/20	1	19.95	3	19.95	19.80	-2	2,042	-0.10%
2020/07/16	12	22.40	0	0.00	21.75	12	2,012	0.60%
2020/07/15	0	0.00	4	22.19	22.45	-4	1,804	-0.22%
2020/07/14	3	20.45	1	19.80	20.45	2	1,755	0.11%
2020/07/13	2	20.00	0	0.00	20.00	2	1,850	0.11%
2020/07/10	1	20.80	3	20.77	20.50	-2	1,855	-0.11%
2020/07/09	0	0.00	1	21.20	20.50	-1	1,805	-0.06%
2020/07/08	0	0.00	4	21.13	21.00	-4	1,745	-0.23%
2020/07/07	4	19.50	5	19.73	19.60	-1	1,634	-0.06%
2020/07/06	5	18.91	10	18.09	18.95	-5	1,513	-0.33%
2020/07/03	6	17.03	16	17.05	17.25	-10	1,464	-0.68%
2020/07/02	4	16.69	2	16.60	16.65	2	1,411	0.14%
2020/06/30	3	16.40	10	16.20	16.40	-7	1,397	-0.50%
2020/06/24	10	16.65	0	0.00	16.35	10	1,413	0.71%
2020/06/15	1	15.15	0	0.00	15.00	1	1,425	0.07%
2020/06/12	0	0.00	120	14.91	15.25	-120	1,439	-8.34%	大賣/鉅額交易
2020/06/08	50	16.60	0	0.00	16.60	50	1,497	3.34%
2020/06/05	2	16.45	8	16.50	16.60	-6	1,495	-0.40%
2020/06/04	5	16.60	0	0.00	16.40	5	1,493	0.33%
2020/06/02	2	16.20	0	0.00	15.70	2	1,430	0.14%
2020/05/28	2	15.60	0	0.00	15.30	2	1,409	0.14%
2020/05/26	0	0.00	1	15.75	15.70	-1	1,408	-0.07%
2020/05/21	2	15.90	10	15.95	15.90	-8	1,386	-0.58%
2020/05/20	0	0.00	3	15.75	15.45	-3	1,371	-0.22%
2020/05/18	3	15.30	0	0.00	15.30	3	1,359	0.22%
2020/05/15	3	15.20	0	0.00	15.20	3	1,359	0.22%
2020/05/14	0	0.00	3	15.90	15.40	-3	1,353	-0.22%
2020/05/13	0	0.00	2	15.80	16.00	-2	1,345	-0.15%
2020/05/12	4	16.08	0	0.00	16.05	4	1,335	0.30%
2020/05/11	3	16.10	0	0.00	16.10	3	1,325	0.23%
2020/05/08	3	17.03	1	17.10	16.90	2	1,293	0.15%
2020/05/07	3	16.60	2	16.55	16.50	1	1,262	0.08%
2020/05/05	0	0.00	13	16.19	16.50	-13	1,239	-1.05%
2020/05/04	3	15.75	0	0.00	15.75	3	1,218	0.25%
2020/04/30	3	16.65	7	16.34	16.10	-4	1,213	-0.33%
2020/04/29	14	16.16	7	15.86	16.40	7	1,178	0.59%
2020/04/28	0	0.00	6	15.05	14.95	-6	1,102	-0.54%
2020/04/27	2	14.90	0	0.00	14.80	2	1,101	0.18%
2020/04/23	2	14.70	0	0.00	14.50	2	1,084	0.18%
2020/04/21	0	15.25	0	0.00	14.80	0	1,038	0.00%
2020/04/17	12	15.04	0	0.00	15.15	12	1,012	1.18%
2020/04/16	38	15.48	5	15.45	15.60	33	958	3.44%
2020/04/15	0	0.00	1	15.00	15.40	-1	834	-0.12%
2020/04/14	3	13.87	2	13.70	14.00	1	794	0.13%
2020/04/10	0	0.00	20	13.40	13.35	-20	778	-2.57%
2020/04/08	20	13.10	0	0.00	13.45	20	782	2.56%
2020/03/25	0	0.00	1	12.40	12.30	-1	938	-0.11%
2020/03/24	0	0.00	2	11.40	11.45	-2	930	-0.22%
2020/03/23	0	0.00	1	10.65	10.45	-1	929	-0.11%
2020/03/19	3	9.54	0	0.00	9.54	3	996	0.30%
2020/03/13	3	13.10	1	13.05	13.05	2	1,282	0.16%
2020/03/12	0	0.00	1	15.80	14.50	-1	1,273	-0.08%
2020/03/11	4	16.43	4	16.30	16.10	0	1,267	0.00%
2020/03/10	2	16.10	0	0.00	16.15	2	1,265	0.16%
2020/03/09	0	0.00	4	16.41	16.20	-4	1,258	-0.32%
2020/03/04	2	17.58	0	0.00	17.55	2	1,270	0.16%
2020/03/03	4	17.79	5	17.68	17.65	-1	1,282	-0.08%
2020/03/02	2	17.45	4	16.89	17.15	-2	1,295	-0.15%
2020/02/27	1	17.85	5	17.23	17.25	-4	1,307	-0.31%
2020/02/26	1	18.25	2	18.30	18.25	-1	1,330	-0.08%
2020/02/24	0	0.00	10	18.85	18.60	-10	1,519	-0.66%
2020/02/18	3	19.05	1	19.00	19.05	2	1,540	0.13%
2020/02/14	1	19.25	0	0.00	19.15	1	1,553	0.06%
2020/02/13	0	0.00	2	19.13	19.05	-2	1,599	-0.13%
2020/02/12	0	0.00	1	19.30	19.15	-1	1,671	-0.06%
2020/02/11	1	19.05	0	0.00	19.00	1	1,673	0.06%
2020/02/10	0	0.00	16	18.30	18.70	-16	1,688	-0.95%
2020/02/07	0	0.00	2	19.35	18.75	-2	1,697	-0.12%
2020/02/06	2	18.75	1	18.95	19.40	1	1,693	0.06%
2020/02/05	3	18.83	7	18.69	18.35	-4	1,693	-0.24%
2020/02/04	0	0.00	1	18.15	18.10	-1	1,692	-0.06%
2020/02/03	9	17.56	5	17.43	17.50	4	1,693	0.24%
2020/01/31	5	19.50	0	0.00	19.30	5	1,671	0.30%
2020/01/30	2	19.85	1	19.85	19.80	1	1,682	0.06%
2020/01/14	0	0.00	1	22.15	21.95	-1	1,697	-0.06%
2020/01/13	2	22.15	1	21.80	21.95	1	1,705	0.06%
2020/01/10	1	21.75	0	0.00	21.60	1	1,711	0.06%
2020/01/09	4	21.75	0	0.00	21.85	4	1,717	0.23%
2020/01/08	1	22.00	0	22.15	21.55	1	1,731	0.06%
2020/01/07	0	0.00	3	22.13	22.15	-3	1,747	-0.17%
2020/01/06	2	22.15	1	22.25	22.15	1	1,766	0.06%
2020/01/02	0	0.00	4	22.76	22.75	-4	1,783	-0.22%
2019/12/31	1	22.70	10	22.65	22.65	-9	1,794	-0.50%
2019/12/30	1	22.80	2	22.95	22.80	-1	1,794	-0.06%
2019/12/27	2	23.33	1	23.20	23.10	1	1,788	0.06%
2019/12/26	4	23.31	2	23.30	23.35	2	1,773	0.11%
2019/12/25	29	23.18	15	23.44	23.35	14	1,756	0.80%
2019/12/24	2	22.58	3	22.55	22.85	-1	1,665	-0.06%
2019/12/20	3	22.10	0	0.00	22.30	3	1,662	0.18%
2019/12/19	1	22.35	3	22.70	22.30	-2	1,687	-0.12%
2019/12/17	8	22.62	0	0.00	22.45	8	1,721	0.46%
2019/12/16	2	23.10	1	23.35	23.00	1	1,695	0.06%
2019/12/13	62	24.75	57	24.53	24.00	5	1,644	0.30%
2019/12/12	0	0.00	44	23.04	23.30	-44	1,334	-3.30%
2019/12/11	0	0.00	2	22.70	22.70	-2	1,319	-0.15%
2019/12/10	0	0.00	1	22.25	22.25	-1	1,337	-0.07%
2019/12/09	2	22.45	0	0.00	22.20	2	1,434	0.14%
2019/12/02	2	21.25	2	21.50	21.20	0	1,621	0.00%
2019/11/28	5	22.56	8	22.43	22.15	-3	1,661	-0.18%
2019/11/27	3	22.42	0	0.00	22.45	3	1,704	0.18%
2019/11/26	1	22.60	1	22.10	22.00	0	1,751	0.00%
2019/11/25	0	0.00	8	23.08	22.45	-8	1,834	-0.44%
2019/11/22	7	22.81	7	22.89	22.55	0	1,850	0.00%
2019/11/21	44	21.79	4	21.68	22.30	40	1,800	2.22%
2019/11/20	1	20.30	1	20.40	20.30	0	1,890	0.00%
2019/11/18	0	0.00	1	20.90	20.90	-1	1,957	-0.05%
2019/11/15	0	0.00	1	20.70	20.95	-1	1,975	-0.05%
2019/11/14	1	20.55	3	20.65	20.55	-2	2,015	-0.10%
2019/11/13	3	21.17	3	21.12	21.10	0	2,024	0.00%
2019/11/12	1	20.80	0	0.00	20.85	1	2,043	0.05%
2019/11/11	7	21.40	8	21.59	20.75	-1	2,042	-0.05%
2019/11/08	0	0.00	1	23.05	23.05	-1	2,029	-0.05%
2019/11/05	0	0.00	3	23.25	23.25	-3	2,184	-0.14%
2019/11/01	0	0.00	1	23.60	23.55	-1	2,239	-0.04%
2019/10/30	0	0.00	2	24.20	24.25	-2	2,370	-0.08%
2019/10/29	2	24.60	10	24.55	23.95	-8	2,474	-0.32%
2019/10/25	15	24.17	0	0.00	24.00	15	2,489	0.60%
2019/10/24	0	0.00	2	24.20	24.30	-2	2,504	-0.08%
2019/10/23	0	0.00	2	23.90	23.90	-2	2,523	-0.08%
2019/10/21	0	0.00	4	24.45	24.55	-4	2,585	-0.15%
2019/10/18	0	0.00	1	24.20	24.30	-1	2,589	-0.04%
2019/10/17	0	0.00	2	24.10	24.05	-2	2,597	-0.08%
2019/10/16	0	0.00	1	24.25	23.60	-1	2,625	-0.04%
2019/10/15	0	0.00	5	23.88	23.80	-5	2,631	-0.19%
2019/10/09	4	23.05	0	0.00	23.10	4	2,663	0.15%
2019/10/08	0	0.00	7	23.71	23.70	-7	2,705	-0.26%
2019/10/03	0	0.00	5	23.61	23.60	-5	2,989	-0.17%
2019/10/01	1	23.80	0	0.00	23.80	1	3,035	0.03%
2019/09/27	6	23.40	1	24.00	24.20	5	3,075	0.16%
2019/09/24	0	0.00	2	24.30	24.15	-2	3,283	-0.06%
2019/09/23	0	0.00	2	25.00	24.85	-2	3,287	-0.06%
2019/09/20	4	24.78	3	24.42	24.75	1	3,347	0.03%
2019/09/18	3	24.20	7	24.21	24.15	-4	3,413	-0.12%
2019/09/17	7	24.12	3	24.10	24.10	4	3,439	0.12%
2019/09/16	23	24.18	5	24.20	24.05	18	3,571	0.50%
2019/09/12	2	24.50	0	0.00	24.50	2	3,596	0.06%
2019/09/11	11	24.42	2	24.55	24.65	9	3,643	0.25%
2019/09/10	1	26.80	0	0.00	26.55	1	3,583	0.03%
2019/09/09	0	0.00	8	27.21	27.05	-8	3,651	-0.22%
2019/09/05	3	28.22	34	28.05	27.95	-31	3,839	-0.81%
2019/09/04	13	28.14	13	28.29	28.25	0	4,000	0.00%
2019/09/02	0	0.00	1	27.20	27.10	-1	4,410	-0.02%
2019/08/30	3	27.82	0	0.00	27.50	3	4,449	0.07%
2019/08/29	6	28.38	0	0.00	28.20	6	4,565	0.13%
2019/08/28	3	28.95	4	28.55	28.85	-1	4,911	-0.02%
2019/08/27	44	27.92	6	27.91	27.80	38	4,883	0.78%
2019/08/26	3	27.83	4	28.40	27.55	-1	4,934	-0.02%
2019/08/23	10	28.81	14	28.66	28.95	-4	5,038	-0.08%
2019/08/22	3	27.35	3	27.80	27.35	0	5,016	0.00%
2019/08/21	0	0.00	1	27.85	27.85	-1	5,238	-0.02%
2019/08/20	1	27.15	0	0.00	27.15	1	5,339	0.02%
2019/08/19	11	27.44	7	27.51	27.30	4	5,452	0.07%
2019/08/16	3	27.05	3	26.90	26.70	0	5,539	0.00%
2019/08/15	0	0.00	5	26.39	26.40	-5	5,639	-0.09%
2019/08/14	0	0.00	2	27.45	27.00	-2	5,785	-0.03%
2019/08/13	6	27.24	8	27.41	27.60	-2	5,907	-0.03%
2019/08/12	4	28.39	1	28.90	27.55	3	6,076	0.05%
2019/08/08	0	0.00	3	26.35	26.55	-3	6,249	-0.05%
2019/08/07	7	25.97	1	26.10	25.35	6	6,929	0.09%
2019/08/06	3	24.03	2	25.30	25.75	1	7,291	0.01%
2019/08/05	10	25.83	11	24.97	24.95	-1	7,346	-0.01%
2019/08/02	1	26.40	0	0.00	25.80	1	7,453	0.01%
2019/08/01	7	27.34	10	27.57	26.80	-3	7,567	-0.04%
2019/07/31	8	26.14	10	25.91	27.45	-2	7,550	-0.03%
2019/07/30	4	25.00	0	0.00	25.00	4	7,582	0.05%
2019/07/26	0	0.00	10	26.26	26.20	-10	8,167	-0.12%
2019/07/25	0	0.00	3	26.45	26.45	-3	8,298	-0.04%
2019/07/24	22	26.25	19	26.56	26.30	3	8,387	0.04%
2019/07/23	2	26.20	22	26.09	25.90	-20	8,475	-0.24%
2019/07/22	10	25.85	0	0.00	25.85	10	8,568	0.12%
2019/07/19	0	0.00	18	25.80	26.00	-18	8,631	-0.21%
2019/07/18	1	26.25	2	26.30	25.80	-1	8,683	-0.01%
2019/07/16	7	26.37	1	25.90	26.50	6	8,892	0.07%
2019/07/15	6	25.84	2	25.80	25.80	4	9,008	0.04%
2019/07/12	1	26.10	2	25.70	26.00	-1	9,433	-0.01%
2019/07/11	33	26.43	32	26.32	26.15	1	9,559	0.01%
2019/07/10	3	28.85	5	28.60	29.00	-2	9,367	-0.02%
2019/07/09	22	28.56	6	28.76	28.50	16	9,385	0.17%
2019/07/08	2	29.63	4	29.68	29.45	-2	9,353	-0.02%
2019/07/05	1	29.60	5	29.65	29.60	-4	9,369	-0.04%
2019/07/04	14	29.70	2	29.80	29.65	12	9,356	0.13%
2019/07/03	31	30.10	4	30.28	30.00	27	9,323	0.29%
2019/07/02	1	30.00	1	29.90	29.80	0	9,230	0.00%
2019/07/01	1	29.50	3	29.68	29.50	-2	9,193	-0.02%
2019/06/28	22	29.01	1	28.80	28.85	21	9,137	0.23%
2019/06/27	0	0.00	4	29.40	29.20	-4	9,198	-0.04%
2019/06/26	1	28.60	7	28.64	28.65	-6	9,237	-0.06%
2019/06/25	6	29.23	3	29.45	29.00	3	9,364	0.03%
2019/06/24	4	29.05	1	28.85	29.00	3	9,417	0.03%
2019/06/21	7	29.47	4	29.71	29.25	3	9,718	0.03%
2019/06/20	4	28.50	5	28.62	28.60	-1	9,933	-0.01%
2019/06/19	6	28.56	8	28.62	28.65	-2	10,025	-0.02%
2019/06/18	1	28.50	0	0.00	28.00	1	9,958	0.01%
2019/06/17	3	28.42	2	28.40	28.50	1	9,941	0.01%
2019/06/14	8	28.63	3	28.95	28.30	5	9,945	0.05%
2019/06/13	5	30.28	3	30.10	29.70	2	9,985	0.02%
2019/06/12	6	29.50	5	30.10	29.95	1	9,961	0.01%
2019/06/11	20	30.73	16	30.63	30.55	4	9,842	0.04%
2019/06/10	34	34.22	26	34.31	33.90	8	9,734	0.08%
2019/06/06	6	32.50	25	32.26	33.00	-19	9,729	-0.20%
2019/06/05	16	33.16	8	32.70	32.50	8	9,715	0.08%
2019/06/04	49	33.56	23	33.50	32.85	26	9,552	0.27%
2019/06/03	2	32.10	4	32.00	32.10	-2	9,161	-0.02%
2019/05/31	5	32.16	5	32.28	32.20	0	9,098	0.00%
2019/05/30	17	32.34	16	32.23	32.10	1	9,040	0.01%
2019/05/29	8	31.71	8	32.04	31.55	0	8,936	0.00%
2019/05/28	19	31.29	19	31.96	32.90	0	8,806	0.00%
2019/05/27	3	30.43	14	30.41	30.20	-11	8,543	-0.13%
2019/05/24	17	31.65	5	31.75	31.00	12	8,410	0.14%
2019/05/23	6	32.20	19	32.08	31.90	-13	8,279	-0.16%
2019/05/22	14	34.04	16	33.86	33.50	-2	8,154	-0.02%
2019/05/21	13	33.58	11	33.65	34.10	2	8,059	0.02%
2019/05/20	20	33.21	10	33.19	33.30	10	7,900	0.13%
2019/05/17	14	34.06	26	33.65	33.05	-12	7,780	-0.15%
2019/05/16	44	35.14	12	35.43	34.45	32	7,580	0.42%
2019/05/15	58	36.39	63	37.04	36.20	-5	7,308	-0.07%
2019/05/14	51	34.80	41	34.72	34.85	10	6,586	0.15%
2019/05/13	2	34.10	5	34.66	34.80	-3	6,215	-0.05%
2019/05/10	18	32.45	10	31.83	31.65	8	6,133	0.13%
2019/05/09	18	32.76	19	31.26	31.10	-1	5,988	-0.02%
2019/05/08	13	33.44	9	33.36	33.30	4	5,842	0.07%
2019/05/07	15	34.76	22	34.79	34.35	-7	5,740	-0.12%
2019/05/06	13	34.58	22	34.23	34.70	-9	5,595	-0.16%
2019/05/03	28	33.76	16	33.97	33.95	12	5,303	0.23%
2019/05/02	9	31.24	8	31.60	33.20	1	4,972	0.02%
2019/04/30	7	30.61	4	30.40	30.20	3	4,829	0.06%
2019/04/29	20	32.01	7	32.34	30.50	13	4,715	0.28%
2019/04/26	16	32.23	11	32.42	33.85	5	4,588	0.11%
2019/04/25	9	32.94	4	33.33	32.30	5	4,483	0.11%
2019/04/24	10	34.17	4	34.45	33.55	6	4,409	0.14%
2019/04/23	16	34.41	11	33.71	33.70	5	4,354	0.11%
2019/04/22	10	36.75	6	36.82	36.00	4	4,257	0.09%
2019/04/19	3	38.97	6	38.26	37.65	-3	4,188	-0.07%
2019/04/18	42	38.25	18	39.28	38.80	24	4,027	0.60%
2019/04/17	6	35.58	5	36.51	37.20	1	3,578	0.03%
2019/04/16	1	33.00	0	0.00	33.85	1	3,389	0.03%
2019/04/15	0	0.00	0	33.20	33.55	0	3,373	0.00%
2019/04/11	2	36.48	0	0.00	36.30	2	3,314	0.06%
2019/04/08	2	35.70	0	0.00	35.20	2	3,301	0.06%
2019/04/03	1	36.00	0	0.00	35.90	1	3,297	0.03%
2019/04/01	0	0.00	1	36.15	34.75	-1	3,265	-0.03%
2019/03/29	4	38.19	3	38.57	37.65	1	3,197	0.03%
2019/03/28	13	37.52	18	38.19	39.20	-5	3,126	-0.16%
2019/03/27	13	34.80	7	34.66	36.30	6	3,077	0.19%
2019/03/26	7	34.04	2	33.73	33.00	5	3,004	0.17%
2019/03/25	2	33.50	7	33.11	33.60	-5	2,735	-0.18%
2019/03/22	1	30.55	5	30.55	30.55	-4	2,498	-0.16%
2019/03/21	6	27.80	0	0.00	27.80	6	2,493	0.24%
2019/03/19	9	23.27	5	23.80	23.00	4	2,749	0.15%
2019/03/18	0	0.00	11	23.79	24.45	-11	2,748	-0.40%
2019/03/15	3	22.00	0	0.00	22.35	3	2,574	0.12%
2019/03/14	9	22.33	0	0.00	22.15	9	2,547	0.35%
2019/03/13	2	21.90	2	22.48	22.60	0	2,478	0.00%
2019/03/12	2	20.78	11	21.44	21.65	-9	2,274	-0.40%
2019/03/11	7	19.70	9	19.70	19.70	-2	2,076	-0.10%
2019/03/07	3	18.57	0	0.00	18.15	3	2,074	0.14%
2019/03/05	2	18.45	1	18.95	18.30	1	2,070	0.05%
2019/03/04	6	17.88	20	18.53	18.80	-14	2,035	-0.69%
2019/02/18	9	17.30	0	0.00	17.30	9	1,981	0.45%
2019/02/13	0	0.00	2	16.60	16.60	-2	1,869	-0.11%
2019/02/12	1	16.25	0	0.00	16.60	1	1,862	0.05%
2019/01/17	1	16.00	0	0.00	16.15	1	1,806	0.06%
2019/01/11	0	0.00	17	17.18	17.30	-17	1,709	-0.99%
2019/01/10	0	0.00	10	15.93	15.75	-10	1,642	-0.61%
2019/01/08	0	0.00	1	15.85	15.85	-1	1,623	-0.06%
2019/01/03	5	16.15	0	0.00	15.90	5	1,590	0.31%
2019/01/02	0	0.00	3	16.53	16.15	-3	1,578	-0.19%
2018/12/28	0	0.00	3	16.35	16.35	-3	1,568	-0.19%
2018/12/27	3	16.80	0	0.00	16.80	3	1,538	0.20%
2018/12/26	15	17.48	5	18.00	17.00	10	1,512	0.66%
2018/12/25	3	17.70	0	0.00	17.45	3	1,490	0.20%
2018/12/24	8	17.93	10	18.00	18.15	-2	1,461	-0.14%
2018/12/22	10	18.37	28	18.69	18.05	-18	1,436	-1.25%
2018/12/21	20	18.19	5	18.30	18.60	15	1,404	1.07%
2018/12/20	5	19.10	52	19.36	18.40	-47	1,358	-3.46%
2018/12/19	0	0.00	34	18.75	18.70	-34	1,245	-2.73%
2018/12/18	11	18.64	80	18.45	18.20	-69	1,190	-5.80%
2018/12/17	15	19.43	136	19.29	19.40	-121	1,118	-10.82%	大賣/鉅額交易
2018/12/14	3	18.85	14	19.01	18.85	-11	990	-1.11%
2018/12/13	9	18.31	95	18.29	18.35	-86	858	-10.02%
2018/12/12	7	18.16	60	18.13	18.25	-53	754	-7.02%
2018/12/11	58	16.53	0	0.00	17.40	58	559	10.36%
2018/12/10	6	15.88	0	0.00	15.85	6	461	1.30%
2018/12/07	38	15.90	6	15.94	15.95	32	433	7.38%
2018/12/05	30	15.95	0	0.00	16.10	30	380	7.88%
2018/12/04	35	16.05	3	16.10	15.90	32	372	8.59%
2018/12/03	40	15.66	1	16.10	16.00	39	355	10.96%
2018/11/30	263	15.40	2	15.45	15.60	261	321	81.29%	大買/鉅額交易
2018/11/29	0	0.00	1	15.20	14.90	-1	279	-0.36%
2018/11/23	0	0.00	13	14.73	14.90	-13	213	-6.08%
2018/11/22	2	13.85	1	13.85	13.60	1	148	0.68%
2018/11/08	0	0.00	1	13.30	13.15	-1	168	-0.59%
2018/11/07	0	0.00	2	13.25	13.15	-2	167	-1.19%
2018/11/06	1	12.95	5	12.90	12.95	-4	175	-2.28%
2018/11/02	0	0.00	6	12.60	12.60	-6	190	-3.16%
2018/10/26	6	12.45	6	13.15	12.45	0	210	0.00%
2018/10/17	0	0.00	1	12.70	12.65	-1	269	-0.37%
2018/10/11	2	12.25	0	0.00	12.65	2	301	0.66%
2018/10/05	2	12.90	0	0.00	12.90	2	313	0.64%
2018/10/04	8	13.15	0	0.00	13.20	8	324	2.47%
2018/09/12	2	12.90	0	0.00	12.80	2	515	0.39%
2018/09/04	0	0.00	4	13.70	13.70	-4	639	-0.63%
2018/08/30	4	14.00	0	0.00	14.00	4	666	0.60%
2018/08/21	6	14.40	0	0.00	14.40	6	664	0.90%
2018/08/17	8	14.30	0	0.00	14.10	8	679	1.18%
2018/08/13	0	0.00	1	15.95	15.25	-1	666	-0.15%
2018/08/10	0	0.00	1	16.35	16.05	-1	655	-0.15%
2018/08/03	0	0.00	1	15.65	15.60	-1	632	-0.16%
2018/07/31	1	16.55	0	0.00	16.50	1	614	0.16%
2018/07/30	0	0.00	5	16.30	16.35	-5	606	-0.82%
2018/07/27	0	0.00	1	16.55	16.30	-1	594	-0.17%
2018/07/26	5	16.30	5	16.30	16.30	0	584	0.00%
2018/07/19	0	0.00	1	16.15	15.85	-1	538	-0.19%
2018/07/16	0	0.00	1	15.90	15.90	-1	521	-0.19%
2018/07/12	0	0.00	5	15.16	15.20	-5	508	-0.98%
2018/07/11	5	15.65	0	0.00	15.60	5	497	1.00%
2018/07/10	2	15.95	0	0.00	15.70	2	494	0.40%
2018/07/06	0	0.00	10	17.42	16.00	-10	462	-2.16%
2018/07/05	5	16.20	1	15.95	16.10	4	364	1.10%
2018/07/04	0	0.00	1	15.75	15.75	-1	345	-0.29%
2018/06/29	0	0.00	6	15.67	15.30	-6	333	-1.80%
2018/06/28	0	0.00	6	14.95	15.00	-6	329	-1.82%
2018/06/25	6	15.12	0	0.00	14.80	6	328	1.83%
2018/06/21	0	0.00	1	14.85	14.95	-1	322	-0.31%
2018/06/20	2	15.03	0	0.00	14.95	2	326	0.61%
2018/06/19	0	0.00	2	16.30	15.45	-2	321	-0.62%
2018/06/15	1	16.55	3	16.25	15.80	-2	316	-0.63%
2018/06/13	2	15.90	8	15.76	15.80	-6	273	-2.19%
2018/06/12	10	14.85	22	15.26	15.15	-12	251	-4.77%
2018/06/11	6	14.60	3	14.63	14.60	3	312	0.96%
2018/06/08	0	0.00	6	14.23	14.15	-6	311	-1.93%
2018/06/06	0	0.00	1	13.40	13.60	-1	338	-0.30%
2018/06/04	1	13.50	0	0.00	13.55	1	356	0.28%
2018/05/29	1	13.50	0	0.00	13.30	1	432	0.23%
2018/05/25	1	13.95	6	13.95	13.95	-5	540	-0.93%
2018/05/24	0	0.00	1	13.35	13.75	-1	699	-0.14%
2018/04/30	1	12.85	1	13.25	12.90	0	795	0.00%
2018/04/24	1	12.55	0	0.00	12.45	1	814	0.12%
2018/04/23	2	13.00	0	0.00	13.00	2	821	0.24%
2018/04/17	0	0.00	1	13.65	13.60	-1	829	-0.12%
2018/04/13	1	14.00	0	0.00	13.90	1	833	0.12%
2018/04/11	3	13.70	0	0.00	13.55	3	844	0.36%
2018/04/02	1	13.95	0	0.00	13.90	1	848	0.12%
2018/03/20	1	14.75	0	0.00	14.75	1	1,088	0.09%
2018/03/15	3	15.70	7	15.49	15.15	-4	1,072	-0.37%
2018/03/13	2	14.08	10	14.05	14.00	-8	983	-0.81%
2018/03/09	0	0.00	10	14.50	14.50	-10	943	-1.06%
2018/03/07	0	0.00	1	14.50	14.50	-1	947	-0.11%
2018/03/06	0	0.00	10	14.45	14.50	-10	948	-1.05%
2018/03/01	6	14.35	5	14.35	14.40	1	991	0.10%
2018/02/27	0	0.00	30	14.37	14.40	-30	985	-3.04%
2018/02/26	14	14.38	27	14.42	14.40	-13	913	-1.42%
2018/02/23	0	0.00	2	13.75	13.75	-2	741	-0.27%
2018/02/22	0	0.00	5	12.40	12.50	-5	730	-0.68%
2018/02/21	0	0.00	5	11.40	11.40	-5	706	-0.71%
2018/02/09	10	9.95	0	0.00	10.30	10	703	1.42%
2018/02/06	13	10.80	0	0.00	10.70	13	710	1.83%
2018/02/02	0	0.00	1	12.05	12.10	-1	694	-0.14%
2018/01/31	0	12.30	2	12.20	12.20	-2	718	-0.28%
2018/01/29	0	0.00	1	12.20	12.10	-1	793	-0.13%
2018/01/25	1	12.15	0	0.00	12.15	1	800	0.12%
2018/01/22	0	0.00	2	12.30	12.30	-2	808	-0.25%
2018/01/18	0	0.00	1	12.45	12.30	-1	874	-0.11%
2018/01/17	1	12.35	4	12.20	12.35	-3	873	-0.34%
2018/01/12	0	12.00	0	0.00	12.05	0	884	0.00%
2018/01/11	2	12.15	0	0.00	12.10	2	882	0.23%
2018/01/05	3	12.35	3	12.45	12.45	0	880	0.00%
2018/01/04	3	12.23	0	0.00	12.25	3	934	0.32%