金像電 (2368)-凱基-斗六券商分點個股進出

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
203.5
漲跌
▼1.5
漲幅
-0.73%
成交量
4,430張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－凱基-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-斗六券商分點個股進出
凱基-斗六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
2024/09/20	1	203.50	0	0.00	203.50	1	7,634	0.01%
2024/09/13	1	204.00	1	205.50	202.50	0	8,150	0.00%
2024/09/11	0	0.00	1	199.02	198.50	-1	8,198	-0.01%
2024/09/10	1	197.12	2	199.50	196.50	-1	8,239	-0.01%
2024/09/06	1	208.00	1	204.50	204.50	0	8,334	0.00%
2024/09/04	2	206.00	2	208.50	210.50	0	8,305	0.00%
2024/09/03	5	220.10	3	219.17	220.00	2	8,197	0.02%
2024/08/20	1	215.00	0	0.00	213.50	1	8,350	0.01%
2024/08/19	0	0.00	3	218.50	221.00	-3	8,351	-0.04%
2024/08/16	2	215.00	0	0.00	217.00	2	8,237	0.02%
2024/08/09	0	0.00	1	208.50	208.00	-1	8,525	-0.01%
2024/08/08	0	0.00	1	213.00	209.00	-1	8,392	-0.01%
2024/08/07	0	0.00	1	200.50	207.00	-1	8,229	-0.01%
2024/08/05	2	190.50	0	0.00	187.00	2	8,269	0.02%
2024/08/02	1	216.00	0	0.00	207.50	1	8,254	0.01%
2024/08/01	0	0.00	1	231.50	228.00	-1	8,092	-0.01%
2024/07/22	0	0.00	0.2	198.50	200.00	-0.2	7,871	0.00%
2024/07/19	0	0.00	0.1	209.00	205.50	-0.1	7,916	0.00%
2024/07/16	1	229.00	3	225.17	223.50	-2	8,171	-0.02%
2024/07/15	5	220.60	4	222.88	223.50	1	8,113	0.01%
2024/07/12	0.3	217.00	0	0.00	215.00	0.3	8,065	0.00%
2024/07/11	3	223.50	5	221.10	220.00	-2	8,071	-0.02%
2024/07/10	1	220.50	0	0.00	220.00	1	8,158	0.01%
2024/07/08	1	227.50	3	230.00	227.50	-2	8,155	-0.02%
2024/07/05	4	228.25	0	228.00	229.00	4	8,056	0.05%
2024/07/04	0	0.00	1	218.00	217.00	-1	7,806	-0.01%
2024/07/03	1.2	216.25	3.2	214.89	215.00	-2	7,776	-0.03%
2024/07/02	9	212.78	8	214.44	213.50	1	7,685	0.01%
2024/07/01	6	206.42	8	206.31	203.50	-2	7,463	-0.03%
2024/06/28	3	204.00	16	203.56	207.00	-13	7,435	-0.17%
2024/06/27	5	193.80	0	0.00	193.00	5	7,250	0.07%
2024/06/25	0	0.00	1	199.50	200.00	-1	7,281	-0.01%
2024/06/24	1	206.50	5.2	203.37	204.50	-4.2	7,392	-0.06%
2024/06/21	4	199.50	3	194.17	200.00	1	7,194	0.01%
2024/06/20	3.2	194.41	1	192.00	195.50	2.2	7,139	0.03%
2024/06/18	2	189.25	4	191.75	191.00	-2	7,290	-0.03%
2024/06/17	2	190.00	0	0.00	189.00	2	7,295	0.03%
2024/06/14	0	0.00	1	192.00	192.00	-1	7,379	-0.01%
2024/06/13	1	189.50	4	195.00	188.50	-3	7,406	-0.04%
2024/06/12	4	193.50	0	0.00	194.50	4	7,460	0.05%
2024/06/07	5	194.50	0	0.00	192.00	5	7,698	0.06%
2024/06/05	0.1	197.00	0	0.00	195.50	0.1	7,834	0.00%
2024/06/04	5.1	198.52	1	203.50	198.00	4.1	7,920	0.05%
2024/06/03	1	201.50	2	203.50	202.00	-1	8,167	-0.01%
2024/05/31	3.1	201.21	0	0.00	199.00	3.1	8,248	0.04%
2024/05/30	0	0.00	1	205.00	204.00	-1	8,261	-0.01%
2024/05/28	1	202.50	1	204.50	202.50	0	8,311	0.00%
2024/05/27	1	206.50	0	0.00	203.50	1	8,295	0.01%
2024/05/24	1	200.50	1	202.50	203.00	0	8,341	0.00%
2024/05/23	3	200.00	1	203.00	201.50	2	8,308	0.02%
2024/05/20	0	0.00	1.5	206.83	206.50	-1.5	8,663	-0.02%
2024/05/17	1	203.50	3	203.50	206.50	-2	8,772	-0.02%
2024/05/16	4	205.25	5	210.00	203.50	-1	8,896	-0.01%
2024/05/14	0.1	189.50	0	0.00	190.50	0.1	8,965	0.00%
2024/05/10	0.1	189.50	0	0.00	193.00	0.1	9,324	0.00%
2024/05/09	6	196.75	1.2	200.25	198.50	4.8	9,180	0.05%
2024/05/03	0.1	193.00	0	0.00	192.00	0.1	9,481	0.00%
2024/04/29	0.1	196.00	0	0.00	198.00	0.1	9,648	0.00%
2024/04/24	0	0.00	3	194.17	196.50	-3	9,812	-0.03%
2024/04/23	3	188.00	0	0.00	188.00	3	9,758	0.03%
2024/04/22	1	186.50	1	182.50	182.00	0	9,666	0.00%
2024/04/19	0.5	193.50	0.5	201.50	196.00	0	9,531	0.00%
2024/04/18	0.2	202.50	0	0.00	205.00	0.2	9,488	0.00%
2024/04/17	0.3	202.00	0	0.00	201.50	0.3	9,472	0.00%
2024/04/16	0	0.00	1	207.00	201.50	-1	9,455	-0.01%
2024/04/15	3	215.83	0	0.00	212.50	3	9,443	0.03%
2024/04/10	1	234.00	1	236.50	230.50	0	9,333	0.00%
2024/04/08	0	0.00	2	241.00	242.50	-2	9,345	-0.02%
2024/04/03	2	240.00	0	0.00	241.00	2	9,259	0.02%
2024/04/02	0	0.00	2	237.75	234.00	-2	9,240	-0.02%
2024/03/29	0	0.00	0.1	250.50	245.50	-0.1	9,152	0.00%
2024/03/28	0	0.00	3	247.33	244.50	-3	9,107	-0.03%
2024/03/27	5	252.30	2.1	251.74	251.00	2.9	9,052	0.03%
2024/03/25	0	0.00	2	250.00	247.50	-2	8,912	-0.02%
2024/03/22	2	248.00	4	240.50	247.50	-2	8,866	-0.02%
2024/03/20	0	0.00	0.1	231.50	229.50	-0.1	8,699	0.00%
2024/03/19	4	239.00	0	0.00	229.50	4	8,751	0.05%
2024/03/18	1	233.00	0	0.00	238.00	1	8,684	0.01%
2024/03/15	0.1	229.58	2.6	234.08	232.50	-2.5	8,689	-0.03%
2024/03/14	1.1	221.90	1	225.00	220.50	0.1	8,659	0.00%
2024/03/13	3	236.48	0	0.00	229.00	3	8,739	0.03%
2024/03/12	0	242.00	0	0.00	242.50	0	8,651	0.00%
2024/03/08	0	249.00	2	255.00	249.50	-2	8,641	-0.02%
2024/03/07	3	267.00	3	269.17	252.50	0	8,595	0.00%
2024/03/06	2	274.00	3	262.50	274.50	-1	8,335	-0.01%
2024/03/05	3	266.00	0	0.00	265.50	3	8,341	0.04%
2024/03/04	0	260.50	3	266.00	259.00	-3	8,359	-0.04%
2024/03/01	3	263.50	0	0.00	261.50	3	8,322	0.04%
2024/02/29	1	253.50	1	252.00	257.00	0	8,274	0.00%
2024/02/26	1	262.00	4	261.75	261.50	-3	8,170	-0.04%
2024/02/23	3	266.50	2	263.00	262.00	1	8,128	0.01%
2024/02/22	1	256.00	0	0.00	255.50	1	8,003	0.01%
2024/02/21	1	259.50	1	263.50	259.50	0	7,836	0.00%
2024/02/20	1	264.50	1	262.00	261.50	0	7,793	0.00%
2024/02/19	2	278.50	0	0.00	265.00	2	7,781	0.03%
2024/02/16	2	274.50	2	276.00	275.00	0	7,674	0.00%
2024/02/05	0	0.00	3	244.00	248.50	-3	7,528	-0.04%
2024/02/02	4	241.38	3	242.83	241.00	1	7,755	0.01%
2024/02/01	2	229.75	1	231.00	231.50	1	7,649	0.01%
2024/01/31	1	232.00	3	230.67	229.00	-2	7,741	-0.03%
2024/01/30	3	233.33	6	230.92	234.00	-3	7,738	-0.04%
2024/01/29	2	223.50	0	0.00	224.50	2	7,520	0.03%
2024/01/23	0	0.00	2.1	221.90	221.50	-2.1	7,645	-0.03%
2024/01/22	2.1	217.44	2	221.00	222.00	0.1	7,580	0.00%
2024/01/17	0	0.00	0.1	210.00	210.50	-0.1	7,369	0.00%
2024/01/16	0	215.00	0	0.00	214.50	0	7,386	0.00%
2024/01/11	0	0.00	0.1	207.00	206.00	-0.1	7,457	0.00%
2024/01/10	4.2	200.44	4	199.00	200.00	0.2	7,509	0.00%
2024/01/08	3	205.50	3	206.50	204.50	0	7,519	0.00%
2023/12/22	2	217.00	0	0.00	217.00	2	8,705	0.02%
2023/12/19	1	212.00	0	0.00	213.50	1	9,164	0.01%
2023/12/12	1	218.00	0	0.00	219.50	1	9,358	0.01%
2023/12/11	1	224.00	2	238.75	220.50	-1	9,350	-0.01%
2023/12/08	2	238.01	1	241.50	238.00	1	9,317	0.01%
2023/12/07	0	0.00	2	227.00	224.50	-2	9,137	-0.02%
2023/12/06	2	223.00	1	223.00	223.50	1	9,168	0.01%
2023/12/05	1	211.50	0	0.00	212.00	1	9,163	0.01%
2023/11/30	1	227.50	2	224.75	228.00	-1	9,479	-0.01%
2023/11/29	2	225.50	0	0.00	225.00	2	9,460	0.02%
2023/11/23	1	217.00	0	0.00	215.50	1	9,995	0.01%
2023/11/15	0	0.00	2	234.00	229.00	-2	10,990	-0.02%
2023/11/14	2	232.00	2	232.49	232.00	0	11,656	0.00%
2023/11/13	0	0.00	1	226.00	217.00	-1	12,092	-0.01%
2023/11/10	3	221.67	2.4	223.54	220.50	0.6	12,229	0.00%
2023/11/09	0	0.00	2	208.25	215.00	-2	12,137	-0.02%
2023/11/08	2	207.00	0	0.00	209.00	2	12,248	0.02%
2023/11/07	8.1	200.97	12	199.00	200.00	-3.9	12,491	-0.03%
2023/11/06	4	196.50	3	194.67	197.50	1	12,660	0.01%
2023/11/03	2	192.00	4	186.38	189.00	-2	12,868	-0.02%
2023/11/02	4.1	183.54	0	0.00	184.00	4.1	12,928	0.03%
2023/10/26	1.1	187.36	0.1	188.00	187.00	1.1	13,636	0.01%
2023/10/25	0	0.00	3	202.00	200.50	-3	13,652	-0.02%
2023/10/24	3	200.00	0	0.00	201.50	3	13,863	0.02%
2023/10/20	0.1	192.00	0	0.00	192.50	0.1	14,232	0.00%
2023/10/19	5	196.70	5	198.50	197.50	0	14,457	0.00%
2023/10/18	0	0.00	0.5	201.69	198.50	-0.5	14,624	0.00%
2023/10/06	2	220.00	2	222.75	221.00	0	15,293	0.00%
2023/10/04	0	0.00	2	215.00	221.00	-2	15,730	-0.01%
2023/10/03	3	220.83	1	221.50	219.00	2	15,759	0.01%
2023/10/02	0	0.00	1.1	225.83	215.50	-1.1	15,638	-0.01%
2023/09/28	2.1	216.60	3	214.50	219.50	-0.9	15,485	-0.01%
2023/09/27	2	211.00	0	0.00	211.50	2	15,348	0.01%
2023/09/25	0.1	211.50	0	0.00	211.00	0.1	15,739	0.00%
2023/09/22	2	198.75	2	200.00	201.00	0	15,794	0.00%
2023/09/18	5	196.00	5	199.20	193.00	0	15,947	0.00%
2023/09/12	0.1	201.00	0	0.00	200.00	0.1	16,419	0.00%
2023/09/07	1	214.00	0	0.00	209.50	1	16,783	0.01%
2023/09/06	0	0.00	2	220.75	216.50	-2	16,895	-0.01%
2023/09/01	4	211.63	5	206.90	201.00	-1	17,167	-0.01%
2023/08/31	4	212.63	5	210.20	215.50	-1	17,119	-0.01%
2023/08/30	7	210.00	4.2	210.19	208.50	2.8	17,335	0.02%
2023/08/29	2	200.50	2	199.50	201.00	0	17,494	0.00%
2023/08/28	2	200.75	1	205.00	202.00	1	17,497	0.01%
2023/08/25	3	206.50	4	208.88	207.00	-1	17,578	-0.01%
2023/08/24	2	216.50	3	217.33	216.50	-1	17,675	-0.01%
2023/08/23	10.1	208.75	8	208.44	209.00	2.1	17,478	0.01%
2023/08/22	6	205.00	5	203.00	201.50	1	17,694	0.01%
2023/08/21	4	204.49	4	202.25	201.50	0	18,190	0.00%
2023/08/18	9	209.05	11.1	208.23	203.50	-2.1	18,218	-0.01%
2023/08/17	14.3	195.00	12.1	197.28	206.50	2.2	17,771	0.01%
2023/08/16	5.1	184.82	6.7	183.24	188.00	-1.6	17,637	-0.01%
2023/08/15	7	181.07	6	180.92	180.00	1	18,217	0.01%
2023/08/14	2	175.25	5.2	174.94	173.50	-3.2	18,299	-0.02%
2023/08/11	5.2	178.44	3	178.00	178.50	2.2	18,279	0.01%
2023/08/10	3	171.33	3	165.50	166.50	0	18,003	0.00%
2023/08/08	0	0.00	4	169.50	172.00	-4	17,596	-0.02%
2023/08/07	4	170.50	0	0.00	168.00	4	17,423	0.02%
2023/07/31	2	172.00	2	177.00	169.50	0	16,856	0.00%
2023/07/28	2	176.25	0	0.00	178.50	2	16,700	0.01%
2023/07/27	10	185.00	10	183.00	176.00	0	16,663	0.00%
2023/07/25	3	182.50	3	190.50	177.00	0	16,360	0.00%
2023/07/24	4	186.00	3	187.50	188.50	1	16,090	0.01%
2023/07/21	1	172.00	2	180.25	181.00	-1	15,856	-0.01%
2023/07/20	0	0.00	2	174.00	175.50	-2	15,743	-0.01%
2023/07/17	3	179.67	3	176.00	176.50	0	15,444	0.00%
2023/07/12	1.1	168.50	3.6	169.00	170.00	-2.5	15,013	-0.02%
2023/07/11	1.1	163.60	7	158.86	163.50	-5.9	14,816	-0.04%
2023/07/10	6	154.00	0	0.00	155.00	6	14,581	0.04%
2023/07/07	1	150.00	1	148.50	148.50	0	14,598	0.00%
2023/07/06	3	151.83	3	151.33	149.00	0	14,706	0.00%
2023/07/04	8	153.19	8	153.63	155.50	0	14,613	0.00%
2023/07/03	7.1	147.17	13	150.38	153.00	-5.9	14,426	-0.04%
2023/06/30	13	143.65	7	142.50	146.00	6	14,134	0.04%
2023/06/26	1	139.50	0	0.00	138.50	1	13,986	0.01%
2023/06/20	6	146.97	6	141.50	142.00	0	14,126	0.00%
2023/06/15	10	137.00	10	139.50	138.00	0	14,089	0.00%
2023/06/14	0	0.00	1	135.50	134.50	-1	13,778	-0.01%
2023/06/13	21	137.05	20	138.00	136.00	1	13,742	0.01%
2023/06/08	1	134.00	2	134.25	133.00	-1	13,188	-0.01%
2023/06/07	19	132.84	18	135.22	134.50	1	13,041	0.01%
2023/06/06	7	131.00	8	130.38	130.00	-1	13,003	-0.01%
2023/06/05	11	128.86	10	131.50	133.00	1	12,873	0.01%
2023/06/02	0	129.50	1	126.00	128.00	-1	12,646	-0.01%
2023/06/01	1	124.50	0	0.00	125.00	1	12,322	0.01%
2023/05/31	0	0.00	1	124.50	122.00	-1	12,268	-0.01%
2023/05/30	9	121.94	8	123.00	125.00	1	12,147	0.01%
2023/05/26	20	126.25	20	121.50	121.50	0	12,263	0.00%
2023/05/23	1	114.50	4	111.00	110.50	-3	11,271	-0.03%
2023/05/22	3	116.67	0	0.00	113.50	3	11,155	0.03%
2023/05/19	0	0.00	1	106.50	113.50	-1	10,654	-0.01%
2023/05/18	1	102.00	0	0.00	103.50	1	9,916	0.01%
2023/05/08	0	0.00	2	99.10	97.20	-2	9,808	-0.02%
2023/05/05	2	99.00	0	0.00	98.10	2	9,896	0.02%
2023/04/27	0	0.00	2	97.80	98.50	-2	10,153	-0.02%
2023/04/26	2	98.80	0	0.00	98.40	2	10,172	0.02%
2023/04/12	0	0.00	2	103.00	102.50	-2	9,937	-0.02%
2023/04/11	3	103.83	2	100.00	103.00	1	9,756	0.01%
2023/04/10	2	99.20	0	0.00	98.80	2	9,568	0.02%
2023/03/28	0	0.00	1	96.80	97.70	-1	9,014	-0.01%
2023/03/27	1	96.50	0	0.00	98.00	1	8,784	0.01%
2023/03/24	1	93.30	4	94.15	94.00	-3	8,744	-0.03%
2023/03/20	0	0.00	1	89.60	90.20	-1	7,651	-0.01%
2023/03/17	1	89.30	0	0.00	89.50	1	7,608	0.01%
2023/03/13	0	0.00	0.3	87.10	89.30	-0.3	7,659	0.00%
2023/03/10	1	87.80	0	0.00	87.70	1	7,646	0.01%
2023/03/09	2	88.80	1	89.50	89.40	1	7,705	0.01%
2023/03/08	0	0.00	1	92.70	92.50	-1	7,507	-0.01%
2023/03/07	1	93.00	0	0.00	93.00	1	7,641	0.01%
2023/03/06	0.3	91.10	0	0.00	90.90	0.3	7,540	0.00%
2023/03/03	0	91.00	2	90.90	90.40	-2	7,685	-0.03%
2023/03/02	2	89.30	0	0.00	89.90	2	7,714	0.03%
2023/02/24	0	0.00	4	90.15	92.10	-4	7,631	-0.05%
2023/02/23	1	88.80	0	0.00	89.00	1	7,430	0.01%
2023/02/22	1	87.00	0	0.00	87.10	1	7,565	0.01%
2023/02/21	1	88.80	0	0.00	88.60	1	7,570	0.01%
2023/02/20	0	0.00	2	89.90	88.50	-2	7,537	-0.03%
2023/02/17	2	86.80	0	0.00	87.70	2	7,443	0.03%
2023/02/13	1	86.10	0	0.00	86.50	1	8,196	0.01%
2023/02/10	1	86.50	0	0.00	85.10	1	8,434	0.01%
2023/02/07	0	0.00	0.2	88.00	88.00	-0.2	8,254	0.00%
2023/01/13	0	0.00	5	89.60	89.30	-5	8,529	-0.06%
2023/01/12	5	89.00	0	0.00	88.60	5	8,742	0.06%
2023/01/10	0	0.00	10	91.30	91.80	-10	8,935	-0.11%
2023/01/09	20	88.65	10	89.70	91.00	10	9,201	0.11%
2022/12/07	0	0.00	0.2	95.50	95.50	-0.2	14,220	0.00%
2022/11/25	0	0.00	3	100.00	100.00	-3	14,421	-0.02%
2022/11/24	1	100.50	1	100.00	100.50	0	14,483	0.00%
2022/11/23	6	98.30	3	98.70	98.70	3	14,507	0.02%
2022/11/22	0	0.00	4	97.10	97.10	-4	14,530	-0.03%
2022/11/21	0	0.00	4	98.50	98.50	-4	14,571	-0.03%
2022/11/18	4	99.08	4	97.90	97.10	0	14,534	0.00%
2022/11/17	3	98.00	0	0.00	98.70	3	14,434	0.02%
2022/11/14	6	96.82	1	97.40	97.30	5	14,948	0.03%
2022/11/11	3	97.90	3	94.30	94.00	0	15,166	0.00%
2022/11/09	3	91.30	3	92.00	92.00	0	15,278	0.00%
2022/11/07	2	89.80	2	87.70	87.60	0	15,185	0.00%
2022/11/02	2	86.95	2	87.20	88.20	0	15,053	0.00%
2022/11/01	0	0.00	3	86.50	86.50	-3	15,093	-0.02%
2022/10/28	3	81.80	0	0.00	82.10	3	14,853	0.02%
2022/10/26	1	76.20	1	78.00	76.90	0	14,684	0.00%
2022/10/20	8	82.30	8	82.50	82.30	0	14,883	0.00%
2022/10/19	0	0.00	3	85.20	83.00	-3	14,935	-0.02%
2022/10/18	1	84.00	0	0.00	83.00	1	15,190	0.01%
2022/10/17	6	84.18	4	84.70	84.60	2	15,263	0.01%
2022/10/14	7	90.23	7	90.60	88.00	0	15,056	0.00%
2022/10/13	3	89.13	3	86.80	88.80	0	14,846	0.00%
2022/10/12	4	86.70	4	87.53	90.50	0	14,838	0.00%
2022/10/11	2	87.00	2	84.40	85.10	0	15,139	0.00%
2022/10/07	2	94.65	2	91.20	91.50	0	15,242	0.00%
2022/10/06	1	94.80	1	94.80	94.80	0	15,505	0.00%
2022/10/05	5	95.38	5	95.50	94.60	0	15,616	0.00%
2022/10/04	1	93.20	1	93.80	92.90	0	15,765	0.00%
2022/10/03	1	95.00	1	94.00	93.80	0	15,903	0.00%
2022/09/30	4.1	90.91	4	93.50	92.80	0.1	15,691	0.00%
2022/09/28	2	93.80	2	92.10	89.20	0	15,337	0.00%
2022/09/27	1	96.80	1	97.20	94.00	0	15,426	0.00%
2022/09/20	3	90.93	3	90.93	91.10	0	14,894	0.00%
2022/08/23	0	0.00	0	81.90	82.30	0	18,000	0.00%
2022/08/16	2	82.05	3	82.30	82.30	-1	18,279	-0.01%
2022/08/15	0	0.00	0.2	80.15	80.50	-0.2	18,163	0.00%
2022/08/10	1	78.50	1	80.00	79.30	0	18,135	0.00%
2022/08/03	1	80.40	0	0.00	79.90	1	17,371	0.01%
2022/07/29	0	0.00	2	82.50	81.30	-2	17,828	-0.01%
2022/07/19	3	79.40	1	79.80	79.30	2	18,343	0.01%
2022/07/18	2	78.40	2	78.70	78.60	0	18,432	0.00%
2022/07/15	0	0.00	1	77.60	78.10	-1	18,611	-0.01%
2022/07/14	1	77.10	1	77.50	78.00	0	18,439	0.00%
2022/07/01	1	69.50	1	69.00	68.50	0	16,229	0.00%
2022/06/30	9	78.83	8	77.50	76.10	1	15,884	0.01%
2022/06/29	1	85.40	2	84.50	84.50	-1	15,899	-0.01%
2022/06/28	1	86.40	1	84.80	84.50	0	15,979	0.00%
2022/06/27	1	85.20	1	85.90	85.50	0	16,184	0.00%
2022/06/24	1	85.40	1	85.70	83.00	0	16,060	0.00%
2022/06/22	1	78.20	0	0.00	78.60	1	15,933	0.01%
2022/06/21	1	81.00	2	80.50	80.90	-1	15,950	-0.01%
2022/06/20	0	0.00	2	78.95	78.00	-2	16,223	-0.01%
2022/06/17	2	80.30	0	0.00	79.70	2	16,427	0.01%
2022/06/16	1	87.60	1	87.00	83.10	0	16,176	0.00%
2022/06/15	20	89.98	20	88.83	87.60	0	16,094	0.00%
2022/06/14	16	88.76	16	89.42	91.00	0	15,995	0.00%
2022/06/13	17	92.67	17	93.08	93.70	0	15,559	0.00%
2022/06/10	16	91.90	16.4	91.00	92.90	-0.4	14,723	0.00%
2022/06/06	0	0.00	5	79.70	79.70	-5	13,305	-0.04%
2022/05/27	9	76.93	9	76.93	77.60	0	13,579	0.00%
2022/05/26	0.2	78.57	0	0.00	76.10	0.2	13,660	0.00%
2022/05/25	0	80.10	1	79.30	79.80	-1	13,603	-0.01%
2022/05/24	0	81.30	0	0.00	79.40	0	13,724	0.00%
2022/05/20	0.1	82.50	0	0.00	81.60	0.1	13,890	0.00%
2022/05/19	0.1	83.52	0	0.00	82.60	0.1	14,125	0.00%
2022/05/18	0.1	86.25	0	0.00	85.40	0.1	14,076	0.00%
2022/05/17	0	0.00	1	86.50	87.10	-1	14,059	-0.01%
2022/05/13	0	0.00	2	86.00	85.50	-2	14,000	-0.01%
2022/05/10	1	81.00	0	0.00	82.00	1	13,907	0.01%
2022/05/05	0.4	85.50	0	0.00	85.00	0.4	14,313	0.00%
2022/05/04	0	0.00	1	85.20	84.70	-1	14,319	-0.01%
2022/04/28	1	84.40	0	0.00	84.40	1	15,188	0.01%
2022/04/25	2.1	79.80	0	0.00	78.20	2.1	17,592	0.01%
2022/04/21	0	0.00	23	88.00	88.60	-23	18,150	-0.13%
2022/04/20	0	0.00	1.2	83.83	83.90	-1.2	17,843	-0.01%
2022/04/15	0.1	81.20	0	0.00	80.40	0.1	17,699	0.00%
2022/04/13	0.1	81.20	0	0.00	82.70	0.1	17,740	0.00%
2022/04/07	3	85.53	4	84.75	83.70	-1	18,264	-0.01%
2022/04/06	0	0.00	8	87.11	86.50	-8	18,269	-0.04%
2022/04/01	16	89.17	9	88.64	88.10	7	18,349	0.04%
2022/03/31	0.1	87.20	0	0.00	85.00	0.1	18,987	0.00%
2022/03/30	0	0.00	1	86.00	87.50	-1	19,497	-0.01%
2022/03/29	2	84.70	3	84.97	84.90	-1	19,574	-0.01%
2022/03/25	21	84.03	21	84.60	84.30	0	20,157	0.00%
2022/03/24	0	0.00	1.5	84.17	84.60	-1.5	19,981	-0.01%
2022/03/23	2	85.00	2	83.40	84.00	0	19,952	0.00%
2022/03/22	3	82.20	3	83.23	83.20	0	19,614	0.00%
2022/03/21	0	0.00	0	81.00	81.10	0	19,165	0.00%
2022/03/17	4	77.20	2	74.40	78.00	2	18,924	0.01%
2022/03/15	0	74.15	2	73.40	73.70	-2	19,070	-0.01%
2022/03/07	2	77.10	6	77.70	75.90	-4	19,490	-0.02%
2022/03/04	0	0.00	6	79.80	79.90	-6	19,604	-0.03%
2022/03/02	3	81.87	0	0.00	82.00	3	19,606	0.02%
2022/03/01	0	0.00	3	83.07	83.00	-3	19,523	-0.02%
2022/02/25	1	82.10	0	0.00	80.70	1	19,416	0.01%
2022/02/24	2.5	82.52	2	81.35	80.90	0.5	19,268	0.00%
2022/02/21	3	83.60	3	82.90	81.50	0	19,734	0.00%
2022/02/18	5	81.70	3	81.70	82.30	2	19,605	0.01%
2022/02/17	4	83.05	4	81.77	81.70	0	19,788	0.00%
2022/02/16	0	0.00	46	82.31	82.20	-46	20,081	-0.23%
2022/02/14	5	80.60	5	80.90	80.90	0	20,233	0.00%
2022/02/11	3	81.33	2	80.90	80.50	1	20,318	0.00%
2022/02/10	1	82.80	0	0.00	80.30	1	20,465	0.00%
2022/02/09	2	82.50	2	82.10	82.00	0	20,238	0.00%
2022/02/07	1	79.30	1	79.70	79.20	0	20,136	0.00%
2022/01/26	1	75.80	1	76.00	75.30	0	19,988	0.00%
2022/01/25	2	78.60	2	75.60	74.60	0	20,253	0.00%
2022/01/24	2	78.45	2	78.50	78.40	0	19,943	0.00%
2022/01/21	0	0.00	1	80.10	79.80	-1	19,748	-0.01%
2022/01/20	4	85.60	3	85.43	84.20	1	19,449	0.01%
2022/01/19	11	86.68	10	86.60	88.50	1	19,270	0.01%
2022/01/18	22	84.62	23	84.97	86.50	-1	18,766	-0.01%
2022/01/17	8	81.08	7	81.73	81.90	1	17,478	0.01%
2022/01/07	0	0.00	0	73.60	73.80	0	17,320	0.00%
2022/01/04	3	80.80	0	0.00	79.80	3	17,119	0.02%
2022/01/03	0	0.00	2	79.40	78.40	-2	17,047	-0.01%
2021/12/30	1	77.40	0	0.00	76.00	1	17,006	0.01%
2021/12/29	2	76.15	3	76.33	77.00	-1	17,188	-0.01%
2021/12/27	8	82.29	9	79.96	76.80	-1	17,290	-0.01%
2021/12/24	5.3	79.48	5	79.22	79.50	0.3	16,521	0.00%
2021/12/23	0	77.80	14	76.74	76.10	-14	16,079	-0.09%
2021/12/22	3	76.20	2	76.80	76.80	1	16,097	0.01%
2021/12/21	3	74.47	4	74.80	74.80	-1	16,350	-0.01%
2021/12/20	0	0.00	1	72.20	72.10	-1	16,748	-0.01%
2021/12/17	2	72.65	2	73.30	71.80	0	17,353	0.00%
2021/12/15	2	70.70	2	71.20	71.20	0	18,797	0.00%
2021/12/14	1	69.80	1	69.80	69.70	0	19,915	0.00%
2021/12/10	1	72.40	0	0.00	71.80	1	20,003	0.00%
2021/12/09	2	73.00	1	74.50	71.80	1	20,153	0.00%
2021/12/08	2	72.00	0	0.00	71.70	2	20,243	0.01%
2021/12/07	3	71.50	0.4	72.80	71.40	2.6	20,510	0.01%
2021/12/06	6.3	71.90	0	0.00	71.50	6.3	20,847	0.03%
2021/12/02	1.1	75.53	0	0.00	73.40	1.1	21,248	0.01%
2021/11/30	0	0.00	1	73.20	71.90	-1	20,871	0.00%
2021/11/26	2	70.00	1	68.60	68.60	1	21,168	0.00%
2021/11/24	1	70.40	0	0.00	71.70	1	21,825	0.00%
2021/11/22	1.4	71.63	1	71.59	71.20	0.3	22,250	0.00%
2021/11/18	0	0.00	1	77.60	74.30	-1	22,692	0.00%
2021/11/16	0	0.00	1	77.20	76.10	-1	23,234	0.00%
2021/11/15	2	76.20	1	73.80	77.10	1	23,129	0.00%
2021/11/11	0	0.00	2	70.75	70.30	-2	22,494	-0.01%
2021/11/10	2	69.90	2	69.70	69.30	0	22,421	0.00%
2021/11/08	0	70.10	0	0.00	68.90	0	22,056	0.00%
2021/11/03	5	69.70	0	0.00	69.20	5	21,721	0.02%
2021/11/02	1.5	68.04	1	67.80	68.70	0.5	21,595	0.00%
2021/10/29	1	67.30	0	0.00	66.40	1	21,456	0.00%
2021/10/28	2	65.95	2	66.40	66.10	0	21,356	0.00%
2021/10/27	3	66.20	2	66.50	66.50	1	21,276	0.00%
2021/10/26	3	67.60	6	66.02	66.10	-3	21,051	-0.01%
2021/10/25	3.4	66.60	2	67.00	67.60	1.4	20,900	0.01%
2021/10/22	3	69.93	0	0.00	69.50	3	20,581	0.01%
2021/10/19	0	0.00	1	67.30	65.20	-1	20,243	0.00%
2021/10/15	1	65.60	1	66.30	65.40	0	20,318	0.00%
2021/10/14	3	64.20	3	64.07	63.60	0	20,393	0.00%
2021/10/08	6	67.58	2	67.90	67.20	4	20,877	0.02%
2021/10/07	8	65.26	8	65.35	66.20	0	20,748	0.00%
2021/10/06	2	64.55	2	63.65	61.90	0	20,929	0.00%
2021/10/04	0	0.00	0.5	61.80	61.10	-0.5	21,377	0.00%
2021/10/01	2	64.65	2	62.80	62.00	0	21,852	0.00%
2021/09/29	19	65.98	19	65.00	64.40	0	22,091	0.00%
2021/09/28	4	66.83	3	67.37	68.30	1	21,963	0.00%
2021/09/27	6	68.10	9	68.39	67.80	-3	21,377	-0.01%
2021/09/24	1	75.20	0	0.00	73.20	1	20,841	0.00%
2021/09/23	16	76.93	17	76.88	75.20	-1	20,504	0.00%
2021/09/22	2	72.05	3	72.33	74.00	-1	19,655	-0.01%
2021/09/17	1	74.00	3	73.83	74.00	-2	19,780	-0.01%
2021/09/14	3	67.27	1	67.40	67.10	2	21,067	0.01%
2021/09/13	1	68.00	0	0.00	66.80	1	21,772	0.00%
2021/09/09	1	69.20	1	65.00	69.00	0	22,192	0.00%
2021/09/07	0	0.00	4	68.40	67.50	-4	21,743	-0.02%
2021/09/06	1	70.40	0	0.00	71.00	1	21,739	0.00%
2021/09/03	6	71.97	6	71.97	72.80	0	22,282	0.00%
2021/09/02	5	72.82	0	0.00	71.80	5	22,925	0.02%
2021/09/01	1	73.30	4	72.55	73.90	-3	22,892	-0.01%
2021/08/31	7	72.30	5	72.30	73.50	2	22,774	0.01%
2021/08/30	3	70.07	2	69.80	70.20	1	22,515	0.00%
2021/08/27	1	69.30	6	68.63	67.00	-5	22,888	-0.02%
2021/08/26	0	0.00	2	71.80	71.00	-2	22,684	-0.01%
2021/08/25	12	72.37	6	72.82	73.60	6	22,699	0.03%
2021/08/24	8	70.68	9	69.86	71.90	-1	22,793	0.00%
2021/08/23	7	67.97	4	67.93	68.40	3	22,466	0.01%
2021/08/20	0	0.00	1	68.30	68.30	-1	21,927	0.00%
2021/08/19	2	62.50	2	64.10	62.10	0	21,540	0.00%
2021/08/04	68	76.74	0	0.00	72.90	68	23,730	0.29%
2021/07/28	0	0.00	3	72.10	72.20	-3	23,539	-0.01%
2021/07/26	3	75.40	5	75.58	75.80	-2	23,587	-0.01%
2021/07/22	3	77.00	0	0.00	75.60	3	23,612	0.01%
2021/07/19	7	75.79	0	0.00	75.50	7	24,015	0.03%
2021/07/15	3	77.83	4	78.90	77.90	-1	23,945	0.00%
2021/07/14	2	80.05	0	0.00	80.10	2	23,673	0.01%
2021/07/13	2	81.65	3	78.57	79.50	-1	23,558	0.00%
2021/07/12	4	79.53	2	80.80	80.00	2	23,234	0.01%
2021/07/09	6	78.05	6	78.03	77.10	0	22,821	0.00%
2021/07/08	6	75.13	7	75.94	77.90	-1	22,565	0.00%
2021/07/07	4	73.85	4	73.35	71.50	0	22,038	0.00%
2021/07/06	3	70.50	5	69.42	70.50	-2	21,536	-0.01%
2021/07/05	0	0.00	4	70.40	69.00	-4	21,469	-0.02%
2021/07/01	0	0.00	2	66.40	66.90	-2	21,323	-0.01%
2021/06/30	13.3	67.41	11	67.00	66.90	2.3	21,245	0.01%
2021/06/29	2.3	68.02	5	67.36	68.60	-2.7	21,157	-0.01%
2021/06/28	9	69.41	1	69.50	68.50	8	20,979	0.04%
2021/06/25	9	69.79	7	69.10	67.50	2	20,524	0.01%
2021/06/24	12.4	65.87	11	66.17	66.60	1.4	19,750	0.01%
2021/06/23	1	64.00	2	65.90	67.30	-1	18,688	-0.01%
2021/06/22	4	63.95	1	61.00	61.20	3	18,167	0.02%
2021/06/21	1	61.10	1	61.30	62.20	0	17,304	0.00%
2021/06/17	4	59.10	0	0.00	59.30	4	16,341	0.02%
2021/06/16	0	0.00	1	58.60	58.90	-1	16,350	-0.01%
2021/06/15	3	59.40	9	59.60	59.60	-6	16,266	-0.04%
2021/06/11	13	59.17	6	59.45	58.70	7	16,170	0.04%
2021/06/10	372	59.92	379	60.21	61.50	-7	15,582	-0.04%	大買/大賣/
2021/06/09	8	56.63	3	58.57	57.00	5	14,780	0.03%
2021/06/08	1	57.10	1	58.30	58.00	0	14,714	0.00%
2021/06/04	18	55.87	23	56.13	55.60	-5	14,561	-0.03%
2021/06/03	0	0.00	6	57.80	57.60	-6	14,382	-0.04%
2021/06/02	0	0.00	1	57.30	57.40	-1	15,129	-0.01%
2021/06/01	0	0.00	2	57.20	57.10	-2	15,199	-0.01%
2021/05/31	1	55.00	3	54.70	55.20	-2	15,227	-0.01%
2021/05/27	2	52.25	1	52.00	52.50	1	15,987	0.01%
2021/05/26	1	53.00	0	0.00	53.10	1	16,018	0.01%
2021/05/25	1	54.90	14	53.57	53.70	-13	16,292	-0.08%
2021/05/24	10	51.70	12	51.87	52.40	-2	16,165	-0.01%
2021/05/21	10	50.90	6	51.00	51.00	4	16,101	0.02%
2021/05/20	2	49.35	0	0.00	49.15	2	16,063	0.01%
2021/05/19	13	49.85	11	50.68	50.80	2	16,355	0.01%
2021/05/18	4	49.09	5	51.80	50.50	-1	16,269	-0.01%
2021/05/14	2	45.25	0	0.00	45.90	2	15,709	0.01%
2021/05/13	0	0.00	10	42.93	43.85	-10	15,454	-0.06%
2021/05/12	0	0.00	4.1	42.77	41.85	-4.1	15,261	-0.03%
2021/05/11	2	45.90	0	0.00	46.50	2	15,083	0.01%
2021/05/05	10	48.90	0	0.00	49.45	10	15,640	0.06%
2021/05/04	2	49.38	0	0.00	48.60	2	15,717	0.01%
2021/05/03	2	52.80	1	52.60	52.40	1	15,715	0.01%
2021/04/29	1	55.40	0	0.00	54.90	1	15,787	0.01%
2021/04/28	5	55.04	1	54.40	54.40	4	15,954	0.03%
2021/04/27	2	56.15	0	0.00	55.20	2	16,104	0.01%
2021/04/26	6	57.28	1	57.90	57.60	5	16,107	0.03%
2021/04/22	1	54.60	0	0.00	54.50	1	17,306	0.01%
2021/04/15	1	53.00	0	0.00	53.30	1	19,540	0.01%
2021/04/14	1	52.30	0	0.00	52.10	1	20,165	0.00%
2021/04/08	1	55.50	1	56.20	56.30	0	20,714	0.00%
2021/03/31	0	0.00	1	55.70	56.20	-1	20,914	0.00%
2021/03/22	2	54.35	0	0.00	54.50	2	25,564	0.01%
2021/03/19	1	54.40	0	0.00	54.90	1	26,379	0.00%
2021/03/16	5	56.40	7	55.87	56.00	-2	26,959	-0.01%
2021/03/12	24	57.57	55	57.76	56.80	-31	28,315	-0.11%
2021/03/11	31	56.94	0	0.00	57.20	31	28,314	0.11%
2021/03/10	0	0.00	2	57.00	55.80	-2	28,369	-0.01%
2021/03/09	1	56.20	11	56.26	56.10	-10	28,478	-0.04%
2021/03/08	6	58.25	1	58.30	58.50	5	28,130	0.02%
2021/03/05	0	0.00	1,000	55.20	57.40	-1,000	27,418	-3.65%	大賣/鉅額交易
2021/03/04	1,007	55.29	6	55.85	55.20	1,001	27,432	3.65%	大買/鉅額交易
2021/03/03	0	0.00	882	57.40	56.00	-882	27,244	-3.24%	大賣/鉅額交易
2021/03/02	881	56.90	8	56.85	56.90	873	27,361	3.19%	大買/鉅額交易
2021/02/26	10	54.44	0	0.00	54.20	10	27,598	0.04%
2021/02/25	9	56.94	23	57.43	55.90	-14	28,817	-0.05%
2021/02/23	3	54.67	2	54.70	54.60	1	28,567	0.00%
2021/02/22	1	55.20	0	0.00	55.30	1	29,133	0.00%
2021/02/19	0	0.00	1	56.10	55.20	-1	29,472	0.00%
2021/02/18	1	55.00	0	0.00	54.70	1	29,370	0.00%
2021/02/17	30	54.90	30	55.10	55.10	0	29,266	0.00%
2021/02/04	0	0.00	0	52.20	52.60	0	29,098	0.00%
2021/02/02	1	52.20	0	0.00	52.30	1	29,241	0.00%
2021/01/28	1	53.30	1	54.20	54.00	0	29,365	0.00%
2021/01/27	0.1	55.00	0	0.00	54.30	0.1	29,304	0.00%
2021/01/26	1	52.50	0	0.00	52.60	1	29,082	0.00%
2021/01/25	3	52.00	0	0.00	52.10	3	29,081	0.01%
2021/01/20	8	53.94	6	52.38	51.80	2	29,221	0.01%
2021/01/19	1	55.40	0	0.00	54.90	1	29,169	0.00%
2021/01/18	16	56.53	0	0.00	56.00	16	29,279	0.05%
2021/01/15	1	58.00	1	57.20	57.20	0	28,862	0.00%
2021/01/14	2	58.90	2	60.30	58.60	0	28,001	0.00%
2021/01/13	6	52.58	6	52.95	55.80	0	27,286	0.00%
2021/01/12	0	0.00	7	51.50	51.90	-7	27,793	-0.03%
2021/01/11	13	51.42	10	51.30	51.30	3	29,346	0.01%
2021/01/08	2	53.10	0	0.00	52.80	2	29,446	0.01%
2021/01/07	0	0.00	17	54.62	54.80	-17	29,322	-0.06%
2021/01/06	1	54.10	5	53.52	54.40	-4	28,939	-0.01%
2021/01/05	0	0.00	1	52.80	52.90	-1	28,551	0.00%
2021/01/04	3	51.30	0	0.00	51.90	3	28,438	0.01%
2020/12/30	0	0.00	1	50.50	50.90	-1	28,752	0.00%
2020/12/29	9	50.43	2	50.15	50.30	7	28,854	0.02%
2020/12/28	18	50.77	17	50.32	50.60	1	28,837	0.00%
2020/12/23	2	52.20	19	51.98	51.70	-17	29,190	-0.06%
2020/12/22	12	54.43	0	0.00	51.50	12	29,768	0.04%
2020/12/21	14	57.31	3	56.80	56.70	11	29,556	0.04%
2020/12/18	26	56.34	21	55.90	56.20	5	29,020	0.02%
2020/12/17	54	55.86	74	56.41	55.30	-20	28,672	-0.07%
2020/12/16	41	55.58	35	55.17	56.30	6	27,633	0.02%
2020/12/15	7	53.37	11	53.64	51.70	-4	26,277	-0.02%
2020/12/14	25	52.16	76	51.78	52.30	-51	25,856	-0.20%
2020/12/11	59	51.01	5	50.46	51.30	54	25,771	0.21%
2020/12/10	2	51.55	0	0.00	50.30	2	25,930	0.01%
2020/12/09	0	0.00	17	53.03	52.00	-17	25,920	-0.07%
2020/12/08	22	52.77	14	52.11	52.20	8	25,644	0.03%
2020/12/07	6	50.58	8	50.29	50.10	-2	25,214	-0.01%
2020/12/04	14	49.91	0	0.00	49.50	14	25,529	0.05%
2020/12/03	1	49.05	0	0.00	50.80	1	25,769	0.00%
2020/12/02	1	51.30	1	50.70	49.75	0	26,120	0.00%
2020/12/01	2	50.50	0	0.00	50.50	2	26,385	0.01%
2020/11/30	10	51.72	9	52.61	51.60	1	26,717	0.00%
2020/11/27	0	0.00	10	51.20	51.80	-10	27,004	-0.04%
2020/11/26	11	51.48	2	51.30	50.50	9	27,466	0.03%
2020/11/25	4	52.40	16	52.36	50.20	-12	27,248	-0.04%
2020/11/24	80	51.16	65	51.40	51.30	15	27,467	0.05%
2020/11/20	0	0.00	5	48.20	47.95	-5	27,737	-0.02%
2020/11/19	5	47.65	8	48.59	47.60	-3	28,676	-0.01%
2020/11/18	0	0.00	51	45.93	47.45	-51	30,627	-0.17%
2020/11/17	56	45.84	0	0.00	45.45	56	31,153	0.18%
2020/11/13	25	44.10	0	0.00	44.10	25	34,025	0.07%
2020/11/11	1	43.95	1	43.65	43.65	0	36,177	0.00%
2020/11/10	1	44.75	1	44.00	44.00	0	38,066	0.00%
2020/11/09	0	0.00	1	44.80	44.90	-1	41,214	0.00%
2020/11/04	1	45.60	4	45.35	45.15	-3	44,703	-0.01%
2020/11/02	2	43.15	0	0.00	43.20	2	45,504	0.00%
2020/10/30	1	43.85	0	0.00	43.95	1	46,417	0.00%
2020/10/29	1	43.00	1	44.95	44.95	0	46,758	0.00%
2020/10/28	3	44.55	3	44.55	44.55	0	46,990	0.00%
2020/10/27	7	46.34	5	46.45	45.80	2	47,118	0.00%
2020/10/26	0	0.00	1	46.70	46.10	-1	47,493	0.00%
2020/10/23	1	47.80	1	47.60	47.60	0	48,034	0.00%
2020/10/22	2	48.28	4	48.76	48.05	-2	48,619	0.00%
2020/10/21	25	50.56	21	50.41	48.95	4	49,101	0.01%
2020/10/20	12	50.52	12	50.63	51.20	0	49,549	0.00%
2020/10/19	13	50.34	14	50.43	50.90	-1	49,388	0.00%
2020/10/16	3	46.72	4	46.85	46.35	-1	48,913	0.00%
2020/10/15	1	46.80	0	0.00	45.95	1	49,896	0.00%
2020/10/14	0	0.00	1	47.45	47.35	-1	51,513	0.00%
2020/10/12	1	46.25	1	46.60	45.40	0	54,813	0.00%
2020/10/08	1	46.40	1	46.20	46.20	0	56,601	0.00%
2020/10/07	1	45.85	1	46.05	45.85	0	57,105	0.00%
2020/10/06	4	46.01	4	46.60	46.55	0	58,423	0.00%
2020/09/30	6	44.24	6	44.23	44.60	0	59,080	0.00%
2020/09/25	1	45.20	0	0.00	43.95	1	60,014	0.00%
2020/09/23	3	47.28	1	46.40	46.30	2	59,961	0.00%
2020/09/17	7	48.34	7	48.34	48.50	0	61,454	0.00%
2020/09/15	9	49.46	5	49.56	49.15	4	61,668	0.01%
2020/09/14	2	49.65	2	50.10	49.60	0	61,621	0.00%
2020/09/10	1	49.70	0	0.00	49.70	1	63,001	0.00%
2020/09/08	0	0.00	1	52.10	50.60	-1	63,687	0.00%
2020/09/07	2	52.70	0	0.00	51.80	2	63,840	0.00%
2020/09/04	4	54.40	2	54.40	54.80	2	63,910	0.00%
2020/09/02	5	53.10	20	53.93	53.80	-15	64,353	-0.02%
2020/09/01	3	53.43	1	53.10	53.10	2	64,129	0.00%
2020/08/31	1	52.60	0	0.00	51.40	1	63,696	0.00%
2020/08/28	1	52.60	10	54.40	51.80	-9	63,696	-0.01%
2020/08/27	14	55.13	3	54.77	55.10	11	63,450	0.02%
2020/08/26	13	55.34	13	54.39	53.90	0	63,286	0.00%
2020/08/25	2	54.60	4	54.75	54.00	-2	62,944	0.00%
2020/08/24	58	57.97	47	56.93	55.20	11	62,792	0.02%
2020/08/21	2	56.30	16	56.10	57.40	-14	61,011	-0.02%
2020/08/20	11	53.47	7	54.37	52.20	4	62,227	0.01%
2020/08/19	5	56.84	50	56.16	56.60	-45	61,656	-0.07%
2020/08/18	49	54.40	20	54.44	56.20	29	61,108	0.05%
2020/08/17	1	54.00	1	54.50	53.10	0	60,793	0.00%
2020/08/14	21	51.81	31	53.09	53.10	-10	60,487	-0.02%
2020/08/13	34	50.53	33	49.96	52.20	1	58,936	0.00%
2020/08/12	6	45.49	41	45.85	48.20	-35	56,215	-0.06%
2020/08/11	2	43.83	1	44.30	43.85	1	55,202	0.00%
2020/08/10	12	44.10	9	45.03	43.60	3	55,347	0.01%
2020/08/07	5	42.15	4	42.28	42.10	1	54,708	0.00%
2020/08/06	5	41.98	1	41.40	41.40	4	55,555	0.01%
2020/08/05	9	41.78	9	42.11	42.70	0	55,729	0.00%
2020/08/04	4	40.46	6	41.21	40.35	-2	55,561	0.00%
2020/08/03	8	40.94	1	41.35	41.20	7	55,548	0.01%
2020/07/31	4	40.46	1	40.30	40.30	3	55,641	0.01%
2020/07/30	5	40.74	1	40.40	40.80	4	56,159	0.01%
2020/07/29	28	41.36	16	41.19	40.55	12	56,588	0.02%
2020/07/28	24	42.04	13	42.03	42.50	11	56,594	0.02%
2020/07/27	13	43.17	17	43.24	42.15	-4	56,788	-0.01%
2020/07/24	3	43.15	20	42.21	41.55	-17	56,984	-0.03%
2020/07/23	5	43.35	3	43.62	43.75	2	57,673	0.00%
2020/07/22	17	42.19	17	42.84	42.30	0	58,198	0.00%
2020/07/21	15	41.95	20	42.21	41.80	-5	57,408	-0.01%
2020/07/20	2	39.45	13	41.20	41.90	-11	57,098	-0.02%
2020/07/17	12	38.61	31	39.07	38.10	-19	56,222	-0.03%
2020/07/16	14	38.42	23	37.91	38.80	-9	54,977	-0.02%
2020/07/15	35	37.07	22	37.21	36.55	13	54,307	0.02%
2020/07/14	4	36.01	6	35.91	35.65	-2	54,106	0.00%
2020/07/13	17	35.68	35	35.70	36.50	-18	54,451	-0.03%
2020/07/10	10	33.63	9	33.12	33.90	1	54,216	0.00%
2020/07/09	3	34.30	7	33.89	33.65	-4	54,678	-0.01%
2020/07/08	6	33.85	5	34.26	34.20	1	55,282	0.00%
2020/07/07	20	34.14	11	34.60	33.70	9	55,943	0.02%
2020/07/06	25	35.48	1	35.20	35.15	24	56,323	0.04%
2020/07/03	11	34.43	23	34.38	34.50	-12	56,313	-0.02%
2020/07/02	9	33.27	4	33.40	33.20	5	55,775	0.01%
2020/07/01	14	33.91	10	33.92	33.40	4	56,138	0.01%
2020/06/30	4	33.93	3	34.30	33.60	1	57,055	0.00%
2020/06/29	0	0.00	3	32.10	32.10	-3	57,793	-0.01%
2020/06/24	5	31.92	1	31.90	32.00	4	59,076	0.01%
2020/06/23	2	31.50	4	31.43	31.65	-2	60,318	0.00%
2020/06/22	2	32.48	3	32.43	32.05	-1	60,822	0.00%
2020/06/19	4	33.38	0	0.00	33.30	4	61,315	0.01%
2020/06/18	23	32.88	21	32.62	33.15	2	61,646	0.00%
2020/06/17	14	33.87	6	33.40	33.20	8	61,513	0.01%
2020/06/16	0	0.00	7	33.09	34.25	-7	61,513	-0.01%
2020/06/15	12	31.62	6	31.32	31.15	6	61,691	0.01%
2020/06/12	7	32.77	1	32.45	32.45	6	63,144	0.01%
2020/06/11	18	33.13	17	33.55	33.75	1	64,561	0.00%
2020/06/10	4	33.35	3	33.10	33.10	1	65,914	0.00%
2020/06/09	2	34.25	0	0.00	33.90	2	67,752	0.00%
2020/06/08	7	34.32	2	34.30	33.95	5	68,454	0.01%
2020/06/05	0	0.00	1	35.35	35.00	-1	70,044	0.00%
2020/06/04	9	35.53	20	35.57	35.00	-11	71,378	-0.02%
2020/06/03	23	35.27	2	35.08	35.25	21	72,543	0.03%
2020/06/02	1	37.25	33	38.04	36.10	-32	73,155	-0.04%
2020/06/01	47	37.57	15	37.75	37.80	32	73,512	0.04%
2020/05/29	1	36.85	1	37.25	37.25	0	74,101	0.00%
2020/05/28	6	36.65	1	37.00	37.00	5	74,253	0.01%
2020/05/27	139	38.14	142	38.76	36.90	-3	73,667	0.00%	大買/大賣/
2020/05/26	7	35.29	50	34.67	36.45	-43	71,644	-0.06%
2020/05/25	82	32.99	41	33.11	33.15	41	70,485	0.06%
2020/05/22	4	34.00	39	33.89	33.35	-35	69,924	-0.05%
2020/05/21	40	33.77	9	33.66	33.65	31	69,183	0.04%
2020/05/20	2	33.60	20	33.59	32.70	-18	68,662	-0.03%
2020/05/19	20	33.34	0	0.00	33.50	20	68,360	0.03%
2020/05/15	0	0.00	7	33.79	34.10	-7	67,270	-0.01%
2020/05/14	3	33.37	2	33.98	32.55	1	66,571	0.00%
2020/05/13	14	34.31	18	34.49	33.60	-4	66,131	-0.01%
2020/05/12	7	33.88	29	33.74	34.50	-22	65,016	-0.03%
2020/05/11	30	33.78	9	33.92	33.25	21	64,952	0.03%
2020/05/08	19	33.41	13	33.22	33.20	6	64,286	0.01%
2020/05/07	24	32.49	17	33.12	33.50	7	64,040	0.01%
2020/05/06	11	32.51	19	32.67	32.15	-8	63,725	-0.01%
2020/05/05	37	33.98	28	33.39	33.00	9	63,131	0.01%
2020/05/04	43	32.85	40	33.13	34.05	3	62,617	0.00%
2020/04/30	8	32.86	24	32.73	33.05	-16	62,094	-0.03%
2020/04/29	28	32.35	7	32.45	32.10	21	61,518	0.03%
2020/04/28	14	32.48	10	32.47	31.25	4	60,935	0.01%
2020/04/27	5	30.39	14	29.39	31.50	-9	59,408	-0.02%
2020/04/24	10	28.45	5	28.45	28.65	5	58,034	0.01%
2020/04/23	8	27.94	46	28.40	28.50	-38	57,913	-0.07%
2020/04/22	33	27.52	15	27.69	28.35	18	57,177	0.03%
2020/04/21	0	0.00	1	27.70	27.05	-1	56,362	0.00%
2020/04/20	8	27.69	8	28.03	27.70	0	55,798	0.00%
2020/04/17	37	28.59	16	28.14	27.80	21	55,711	0.04%
2020/04/16	12	27.65	24	28.11	28.60	-12	54,579	-0.02%
2020/04/15	37	27.59	83	28.07	27.80	-46	54,265	-0.08%
2020/04/14	22	27.40	23	27.75	28.75	-1	53,103	0.00%
2020/04/13	50	27.15	10	26.50	26.80	40	52,502	0.08%
2020/04/10	26	26.40	27	26.53	26.40	-1	52,164	0.00%
2020/04/09	24	26.97	13	26.17	25.35	11	51,436	0.02%
2020/04/08	0	0.00	1	26.90	26.50	-1	50,729	0.00%
2020/04/07	2	28.30	51	28.35	28.35	-49	49,950	-0.10%
2020/04/06	2	26.93	1	27.20	26.90	1	50,020	0.00%
2020/04/01	23	24.62	23	24.44	25.15	0	49,877	0.00%
2020/03/31	3	24.03	6	24.76	24.25	-3	48,514	-0.01%
2020/03/30	51	23.30	0	0.00	23.60	51	46,687	0.11%
2020/03/27	1	23.05	1	22.85	23.10	0	45,112	0.00%
2020/03/26	57	20.63	55	20.40	21.00	2	43,532	0.00%
2020/03/25	13	19.79	15	20.10	20.20	-2	42,629	0.00%
2020/03/24	24	18.62	20	18.75	18.85	4	41,664	0.01%
2020/03/23	30	17.51	36	17.50	17.75	-6	41,110	-0.01%
2020/03/20	83	18.06	93	18.16	18.00	-10	40,715	-0.02%
2020/03/19	31	18.45	81	17.83	17.20	-50	39,451	-0.13%
2020/03/18	178	20.46	174	20.51	19.10	4	38,401	0.01%	大買/大賣/
2020/03/17	74	20.36	57	20.15	20.05	17	36,538	0.05%
2020/03/16	121	21.23	110	21.29	19.80	11	34,930	0.03%	大買/大賣/
2020/03/13	37	18.79	23	19.13	21.85	14	33,077	0.04%
2020/03/12	70	20.43	55	20.09	19.90	15	30,903	0.05%
2020/03/11	1	22.30	18	21.73	22.10	-17	29,944	-0.06%
2020/03/10	11	19.95	7	20.15	20.50	4	27,942	0.01%
2020/03/09	5	19.78	7	19.16	18.65	-2	26,321	-0.01%
2020/03/06	1	20.25	14	19.54	20.10	-13	24,818	-0.05%
2020/03/05	7	18.03	10	18.33	18.50	-3	23,647	-0.01%
2020/03/04	5	17.58	6	17.52	17.75	-1	22,811	0.00%
2020/03/03	15	16.72	8	16.81	17.05	7	21,797	0.03%
2020/02/27	0	0.00	10	15.60	14.80	-10	21,197	-0.05%
2020/02/24	10	16.15	23	15.92	15.65	-13	23,338	-0.06%
2020/02/21	4	16.10	0	0.00	16.10	4	23,798	0.02%
2020/02/20	0	0.00	2	15.75	15.85	-2	24,220	-0.01%
2020/02/19	10	15.65	0	0.00	15.70	10	24,387	0.04%
2020/02/18	0	0.00	1	15.50	15.70	-1	24,726	0.00%
2020/02/17	10	15.59	2	15.60	15.55	8	24,570	0.03%
2020/02/14	13	15.73	0	0.00	15.75	13	24,439	0.05%
2020/02/04	2	15.00	0	0.00	15.00	2	22,350	0.01%
2020/02/03	6	14.37	6	14.25	14.35	0	23,078	0.00%
2020/01/31	0	0.00	2	15.85	15.30	-2	22,970	-0.01%
2020/01/30	5	16.20	0	0.00	16.20	5	22,697	0.02%
2020/01/20	5.2	17.95	51	18.00	18.00	-45.8	22,672	-0.20%
2020/01/17	47	17.60	0	0.00	18.00	47	22,658	0.21%
2020/01/16	0	0.00	5	17.70	17.70	-5	22,405	-0.02%
2020/01/15	5	18.34	0	0.00	18.10	5	22,242	0.02%
2020/01/14	3	17.90	0	0.00	18.40	3	22,156	0.01%
2020/01/13	2	18.50	0	0.00	17.85	2	21,854	0.01%
2020/01/10	5	18.05	1	17.70	17.80	4	21,099	0.02%
2020/01/08	0	0.00	5	16.68	17.15	-5	19,878	-0.03%
2020/01/07	1	16.85	2	17.20	17.05	-1	19,780	-0.01%
2020/01/06	0	0.00	4	17.18	17.40	-4	19,344	-0.02%
2020/01/03	3	17.15	0	0.00	16.85	3	18,782	0.02%
2020/01/02	2	16.83	2	16.90	16.85	0	18,502	0.00%
2019/12/30	3	17.33	2	17.30	16.80	1	18,122	0.01%
2019/12/27	47	16.41	57	16.53	16.75	-10	17,507	-0.06%
2019/12/26	2	15.90	4	16.00	16.20	-2	17,016	-0.01%
2019/12/25	15	15.80	0	0.00	15.80	15	16,928	0.09%
2019/12/20	0	0.00	2	15.65	15.75	-2	17,021	-0.01%
2019/12/19	0	0.00	2	15.80	15.80	-2	17,045	-0.01%
2019/12/18	0	0.00	4	16.08	15.75	-4	17,159	-0.02%
2019/12/16	2	16.25	0	0.00	16.25	2	17,244	0.01%
2019/12/13	4	16.05	3	16.40	15.95	1	17,293	0.01%
2019/12/12	2	16.60	0	0.00	16.30	2	17,347	0.01%
2019/12/10	2	16.25	0	0.00	16.55	2	17,896	0.01%
2019/12/09	6	16.30	17	16.30	16.30	-11	18,240	-0.06%
2019/12/06	3	16.17	6	16.10	16.35	-3	18,132	-0.02%
2019/12/02	2	15.20	0	0.00	15.50	2	19,620	0.01%
2019/11/29	20	15.73	10	15.63	15.50	10	19,782	0.05%
2019/11/27	0	0.00	8	15.90	16.10	-8	20,992	-0.04%
2019/11/26	4	16.00	0	0.00	16.15	4	21,042	0.02%
2019/11/25	2	16.45	10	16.84	16.25	-8	20,617	-0.04%
2019/11/22	5	16.99	12	16.59	16.15	-7	19,834	-0.04%
2019/11/21	0	0.00	75	15.69	16.55	-75	18,704	-0.40%
2019/11/20	0	0.00	11	15.55	15.70	-11	17,910	-0.06%
2019/11/19	31	15.73	101.3	15.60	15.40	-70.3	17,547	-0.40%	大賣/
2019/11/18	15	15.15	143	15.12	15.15	-128	16,976	-0.75%	大賣/鉅額交易
2019/11/15	102	15.02	1	15.00	14.90	101	16,709	0.60%	大買/鉅額交易
2019/11/13	1	13.90	0	0.00	14.00	1	16,424	0.01%
2019/11/12	0	0.00	1	14.00	14.05	-1	16,615	-0.01%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/07	2	14.20	0	0.00	14.15	2	16,592	0.01%
2019/11/06	3	14.50	0	0.00	14.45	3	16,521	0.02%
2019/11/05	4	14.74	0	0.00	14.70	4	16,498	0.02%
2019/11/04	143	14.80	2	14.65	14.60	141	16,542	0.85%	大買/鉅額交易
2019/11/01	0	0.00	21	15.28	14.90	-21	16,438	-0.13%
2019/10/31	26	15.72	197	15.65	15.35	-171	16,321	-1.05%	大賣/鉅額交易
2019/10/30	0.1	14.90	0	0.00	15.00	0.1	15,333	0.00%
2019/10/29	0	0.00	60	14.63	14.45	-60	15,140	-0.40%
2019/10/28	12	15.03	1	14.95	14.90	11	15,233	0.07%
2019/10/25	2	14.75	0	0.00	14.80	2	15,513	0.01%
2019/10/24	1	14.80	0	0.00	14.75	1	15,525	0.01%
2019/10/23	4	14.75	0	0.00	14.70	4	15,859	0.03%
2019/10/21	1	14.70	0	0.00	14.75	1	15,823	0.01%
2019/10/18	0.1	14.50	0	0.00	14.55	0.1	15,857	0.00%
2019/10/16	0.1	14.30	20	14.40	14.40	-19.9	16,089	-0.12%
2019/10/15	1	14.75	2	14.70	14.70	-1	16,377	-0.01%
2019/10/14	0	0.00	1	14.15	14.25	-1	16,316	-0.01%
2019/10/07	10	14.00	0	0.00	13.90	10	16,657	0.06%
2019/10/04	1	14.00	0	0.00	13.90	1	16,669	0.01%
2019/10/02	0.1	14.10	0	0.00	14.15	0.1	16,566	0.00%
2019/10/01	0	0.00	3	14.20	14.20	-3	16,643	-0.02%
2019/09/27	20	13.85	0	0.00	13.80	20	16,560	0.12%
2019/09/26	0	0.00	1	14.15	14.20	-1	16,446	-0.01%
2019/09/25	0	0.00	1	14.35	14.35	-1	16,418	-0.01%
2019/09/20	13	14.53	0	0.00	14.70	13	16,339	0.08%
2019/09/17	10	14.95	4	15.05	15.00	6	16,088	0.04%
2019/09/16	203	15.28	1	15.30	15.10	202	15,838	1.28%	大買/鉅額交易
2019/09/12	3	15.02	0	0.00	15.05	3	15,112	0.02%
2019/09/11	10	14.80	1	14.75	15.20	9	14,883	0.06%
2019/09/10	2	14.55	1	14.65	14.55	1	14,308	0.01%
2019/09/09	10	14.55	1	14.55	14.55	9	14,145	0.06%
2019/09/06	1	14.50	5	14.35	14.55	-4	13,956	-0.03%
2019/09/05	25	14.88	0	0.00	14.75	25	13,659	0.18%
2019/09/04	30	15.15	11	14.95	15.10	19	13,004	0.15%
2019/09/02	1	14.30	2	14.35	14.80	-1	11,884	-0.01%
2019/08/30	10	14.25	10	14.40	14.45	0	11,134	0.00%
2019/08/29	15	13.37	10	13.59	13.45	5	10,088	0.05%
2019/08/22	0	0.00	1	13.35	13.50	-1	9,474	-0.01%
2019/08/21	0	0.00	41	13.01	13.15	-41	9,142	-0.45%
2019/08/16	1	12.85	0	0.00	12.80	1	8,950	0.01%
2019/08/05	11	12.10	0	0.00	11.95	11	8,779	0.13%
2019/08/02	10	12.60	0	0.00	12.25	10	8,777	0.11%
2019/08/01	10	13.05	0	0.00	13.05	10	8,634	0.12%
2019/07/29	10	13.80	20	13.95	13.85	-10	8,132	-0.12%
2019/07/26	0	0.00	20	13.38	13.50	-20	7,639	-0.26%
2019/07/25	20	13.68	0	0.00	13.40	20	7,599	0.26%
2019/07/24	10	13.00	0	0.00	12.95	10	7,238	0.14%
2019/07/23	0	0.00	1	13.30	13.25	-1	7,257	-0.01%
2019/07/22	10	13.20	0	0.00	13.60	10	7,202	0.14%
2019/07/15	1	12.60	0	0.00	12.65	1	6,514	0.02%
2019/07/11	1	12.10	10	12.05	12.20	-9	6,337	-0.14%
2019/07/10	0	0.00	5	12.05	12.05	-5	6,394	-0.08%
2019/07/09	10	11.95	0	0.00	11.90	10	6,474	0.15%
2019/06/26	0	0.00	1	11.70	11.50	-1	8,869	-0.01%
2019/06/19	1	12.15	0	0.00	11.85	1	9,136	0.01%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/12	1	11.75	1	11.85	11.65	0	9,772	0.00%
2019/06/11	1	11.60	2	11.25	11.90	-1	9,632	-0.01%
2019/06/06	0	0.00	1	10.85	10.75	-1	9,403	-0.01%
2019/06/05	0	0.00	4	10.85	10.90	-4	9,494	-0.04%
2019/06/03	1	10.85	0	0.00	10.90	1	9,638	0.01%
2019/05/21	0	0.00	3	10.70	11.10	-3	10,370	-0.03%
2019/05/20	1	11.05	0	0.00	11.10	1	10,623	0.01%
2019/05/17	4	11.90	0	0.00	11.90	4	10,694	0.04%
2019/05/16	2	12.00	0	0.00	11.75	2	10,831	0.02%
2019/05/15	0	0.00	6	12.07	12.15	-6	11,275	-0.05%
2019/05/10	5	11.75	2	11.75	11.75	3	11,519	0.03%
2019/05/09	0	0.00	1	12.35	12.10	-1	11,449	-0.01%
2019/05/03	0	0.00	5	12.85	12.95	-5	11,463	-0.04%
2019/05/02	7	12.85	2	12.90	12.95	5	11,512	0.04%
2019/04/30	0	0.00	1	12.40	12.50	-1	11,828	-0.01%
2019/04/29	0	0.00	1	12.50	12.50	-1	11,953	-0.01%
2019/04/26	1	13.25	1	13.10	13.15	0	11,857	0.00%
2019/04/25	2	13.40	0	0.00	13.40	2	11,981	0.02%
2019/04/22	6	13.85	0	0.00	13.75	6	12,720	0.05%
2019/04/18	2	13.70	2	13.55	13.55	0	13,033	0.00%
2019/04/17	6	13.94	6	13.95	13.95	0	13,250	0.00%
2019/04/12	1	13.90	0	0.00	13.90	1	14,618	0.01%
2019/04/10	5	14.92	0	0.00	14.60	5	14,472	0.03%
2019/04/09	0	0.00	2	15.75	14.80	-2	14,352	-0.01%
2019/04/08	0	0.00	12	14.43	15.30	-12	13,921	-0.09%
2019/04/03	10	14.05	0	0.00	13.95	10	13,527	0.07%
2019/04/02	0	0.00	5	13.45	13.30	-5	13,461	-0.04%
2019/04/01	5	13.45	1	13.40	13.40	4	13,529	0.03%
2019/03/28	1	13.10	3	13.10	13.05	-2	13,781	-0.01%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/21	1	14.20	25	14.38	14.15	-24	13,846	-0.17%
2019/03/20	41	14.43	11	14.36	14.30	30	13,962	0.21%
2019/03/18	1	14.00	0	0.00	13.85	1	14,141	0.01%
2019/03/08	0	0.00	1	13.65	13.60	-1	17,402	-0.01%
2019/02/26	1	14.10	0	0.00	14.00	1	18,108	0.01%
2019/02/21	2	13.95	0	0.00	14.00	2	18,374	0.01%
2019/02/19	10	14.40	22	14.49	14.40	-12	18,906	-0.06%
2019/02/18	0	0.00	5	14.20	14.10	-5	19,488	-0.03%
2019/02/15	5	14.50	0	0.00	14.10	5	19,524	0.03%
2019/02/12	10	13.70	10	13.80	13.90	0	18,572	0.00%
2019/01/21	13	14.25	88	14.16	13.90	-75	18,660	-0.40%
2019/01/18	75	13.84	0	0.00	13.90	75	18,513	0.41%
2019/01/17	0	0.00	60	14.10	13.75	-60	18,514	-0.32%
2019/01/16	61	13.97	1	14.05	13.90	60	18,396	0.33%
2019/01/15	121	13.96	157	13.94	13.65	-36	18,118	-0.20%	大買/大賣/
2019/01/14	36	13.40	0	0.00	13.45	36	17,558	0.21%
2019/01/10	2	13.65	3	13.45	13.45	-1	17,403	-0.01%
2019/01/09	3	14.25	0	0.00	14.00	3	17,156	0.02%
2019/01/08	36	14.45	32	14.35	14.55	4	16,910	0.02%
2019/01/07	46	14.26	49	14.34	14.40	-3	16,250	-0.02%
2019/01/04	1	13.20	11	13.30	13.10	-10	15,488	-0.06%
2019/01/03	10	13.45	2	13.38	13.45	8	15,492	0.05%
2019/01/02	1	13.20	0	0.00	13.15	1	15,392	0.01%
2018/12/28	2	13.03	0	0.00	13.10	2	15,350	0.01%
2018/12/27	5	13.50	13	13.39	13.05	-8	15,497	-0.05%
2018/12/25	2	12.78	2	13.15	13.50	0	15,415	0.00%
2018/12/22	10	13.20	3	13.12	13.25	7	15,044	0.05%
2018/12/21	5	12.90	8	13.06	13.20	-3	14,973	-0.02%
2018/12/20	1	12.65	0	0.00	12.60	1	14,911	0.01%
2018/12/14	1	12.55	5	12.43	12.60	-4	15,534	-0.03%
2018/12/13	6	12.37	0	0.00	12.25	6	15,407	0.04%
2018/12/12	1	13.10	0	0.00	12.90	1	15,294	0.01%
2018/12/11	1	13.40	0	0.00	12.90	1	15,285	0.01%
2018/12/10	2	13.58	26	13.57	13.60	-24	15,357	-0.16%
2018/12/07	25	13.57	3	13.30	13.75	22	14,342	0.15%
2018/12/06	6	13.05	1	14.20	12.50	5	14,332	0.03%
2018/12/05	2	12.85	4	13.25	13.75	-2	14,145	-0.01%
2018/12/04	2	13.20	3	13.28	13.20	-1	14,467	-0.01%
2018/12/03	0	0.00	1	12.80	12.85	-1	14,798	-0.01%
2018/11/29	24	12.31	22	12.35	12.10	2	16,645	0.01%
2018/11/28	0	0.00	1	12.85	12.80	-1	16,412	-0.01%
2018/11/27	1	12.70	2	12.75	12.90	-1	16,444	-0.01%
2018/11/23	0	0.00	1	12.55	12.40	-1	16,524	-0.01%
2018/11/22	4	12.58	0	0.00	12.30	4	16,605	0.02%
2018/11/21	0	0.00	2	13.03	13.10	-2	16,482	-0.01%
2018/11/20	0	0.00	1	12.95	12.95	-1	16,511	-0.01%
2018/11/19	16	13.25	36	13.08	13.15	-20	16,536	-0.12%
2018/11/16	1	13.10	1	12.95	13.00	0	16,487	0.00%
2018/11/15	23	12.49	7	12.24	12.50	16	16,133	0.10%
2018/11/14	0	0.00	8	11.37	11.85	-8	16,585	-0.05%
2018/11/13	1	10.80	1	10.70	10.80	0	17,751	0.00%
2018/11/09	0	0.00	1	10.45	10.45	-1	19,500	-0.01%
2018/11/08	0	0.00	2	11.00	10.50	-2	20,407	-0.01%
2018/11/06	5	10.25	0	0.00	10.15	5	20,844	0.02%
2018/11/02	2	10.40	2	10.55	10.30	0	20,935	0.00%
2018/11/01	5	10.75	2	10.70	10.65	3	20,773	0.01%
2018/10/31	0	0.00	1	10.30	10.20	-1	20,560	0.00%
2018/10/30	11	9.70	11	9.79	9.86	0	20,460	0.00%
2018/10/26	1	9.45	1	9.23	9.23	0	20,228	0.00%
2018/10/25	2	9.67	2	9.43	9.43	0	20,159	0.00%
2018/10/22	1	10.00	1	10.25	10.25	0	19,977	0.00%
2018/10/19	1	10.00	2	10.00	10.00	-1	19,919	-0.01%
2018/10/18	2	10.25	1	10.30	10.25	1	19,835	0.01%
2018/10/17	3	10.38	0	0.00	10.35	3	19,788	0.02%
2018/10/09	3	10.98	3	11.07	10.85	0	19,114	0.00%
2018/10/08	1	11.10	0	0.00	11.15	1	19,037	0.01%
2018/10/05	2	11.20	2	10.85	11.05	0	18,940	0.00%
2018/10/04	1	11.60	1	11.85	11.50	0	18,673	0.00%
2018/10/03	54	11.67	56	11.71	11.45	-2	18,707	-0.01%
2018/10/01	1	12.25	1	12.55	12.50	0	18,207	0.00%
2018/09/20	1	12.65	1	12.45	12.25	0	17,320	0.00%
2018/09/19	1	13.40	0	0.00	13.05	1	16,795	0.01%
2018/09/18	0	0.00	1	13.35	13.30	-1	16,584	-0.01%
2018/09/14	2	13.83	4	13.78	14.00	-2	16,153	-0.01%
2018/09/13	3	12.97	6	12.99	13.20	-3	15,673	-0.02%
2018/09/12	8	13.53	0	0.00	13.20	8	15,263	0.05%
2018/09/11	10	13.32	3	13.77	13.90	7	14,759	0.05%
2018/09/10	2	13.45	0	0.00	13.05	2	14,108	0.01%
2018/09/07	5	15.00	11	14.40	14.45	-6	13,489	-0.04%
2018/09/05	42	15.49	41	15.52	15.10	1	12,083	0.01%
2018/09/03	1	16.00	3	15.60	15.65	-2	10,756	-0.02%
2018/08/31	0	0.00	1	16.50	16.70	-1	10,728	-0.01%
2018/08/30	1	16.15	0	0.00	16.00	1	10,548	0.01%
2018/08/29	0	0.00	5	16.00	16.10	-5	10,415	-0.05%
2018/08/28	5	15.25	0	0.00	15.20	5	10,336	0.05%
2018/08/27	0	0.00	6	14.70	15.10	-6	10,217	-0.06%
2018/08/24	3	15.17	0	0.00	15.05	3	10,035	0.03%
2018/08/23	2	15.95	3	15.58	16.00	-1	9,818	-0.01%
2018/08/22	57	14.96	56	15.50	15.05	1	9,524	0.01%
2018/08/21	3	15.25	3	15.38	15.30	0	9,321	0.00%
2018/08/20	2	14.33	1	14.05	14.20	1	7,900	0.01%
2018/08/17	151	13.83	157	14.02	14.30	-6	6,493	-0.09%	大買/大賣/
2018/08/16	15	12.86	0	0.00	13.00	15	5,438	0.28%
2018/08/15	4	12.00	15	11.80	12.20	-11	4,606	-0.24%
2018/08/14	20	10.93	12	11.11	11.25	8	3,657	0.22%
2018/08/03	2	9.83	0	0.00	9.88	2	2,805	0.07%
2018/07/17	0.2	9.41	0	0.00	9.46	0.2	2,836	0.01%
2018/07/05	2	9.35	0	0.00	9.27	2	2,752	0.07%
2018/06/25	5	10.05	0	0.00	10.05	5	2,739	0.18%
2018/06/06	0	0.00	10	9.73	9.90	-10	2,158	-0.46%
2018/06/05	10	9.93	0	0.00	9.71	10	2,141	0.47%
2018/05/04	0	0.00	10	9.38	9.38	-10	1,981	-0.50%
2018/04/30	10	9.48	0	0.00	9.43	10	2,008	0.50%