金像電 (2368)-台灣企銀-台南券商分點個股進出

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－台灣企銀-台南券商分點個股進出

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

台灣企銀-台南券商分點個股進出
台灣企銀-台南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
2024/05/09	2	199.25	2	199.25	198.50	0	9,180	0.00%
2024/04/30	1	199.00	1	197.50	197.00	0	9,607	0.00%
2024/04/26	0	0.00	2	195.25	192.50	-2	9,791	-0.02%
2024/04/24	2	195.25	1	197.50	196.50	1	9,812	0.01%
2024/04/22	15	190.00	16	181.97	182.00	-1	9,666	-0.01%
2024/04/17	2	202.00	0	0.00	201.50	2	9,472	0.02%
2024/04/16	1	202.50	0	0.00	201.50	1	9,455	0.01%
2024/04/15	1.5	214.33	0	0.00	212.50	1.5	9,443	0.02%
2024/04/12	1	229.50	0	0.00	229.50	1	9,313	0.01%
2024/04/10	0.6	232.25	0	0.00	230.50	0.6	9,333	0.01%
2024/04/02	2	234.00	0	0.00	234.00	2	9,240	0.02%
2024/03/22	1	239.00	2	244.00	247.50	-1	8,866	-0.01%
2024/03/21	1	233.50	0	0.00	233.50	1	8,668	0.01%
2024/03/19	1	229.00	0	0.00	229.50	1	8,751	0.01%
2024/03/11	0	0.00	2	251.00	248.00	-2	8,593	-0.02%
2024/03/08	3	252.00	0	0.00	249.50	3	8,641	0.03%
2024/03/07	1	263.00	0	0.00	252.50	1	8,595	0.01%
2024/03/06	0	0.00	2.1	272.90	274.50	-2.1	8,335	-0.03%
2024/02/23	0	0.00	3	265.33	262.00	-3	8,128	-0.04%
2024/02/22	13	255.31	10	255.50	255.50	3	8,003	0.04%
2024/02/20	10	260.00	10	261.50	261.50	0	7,793	0.00%
2024/02/19	0.1	265.00	0	0.00	265.00	0.1	7,781	0.00%
2024/02/15	0	0.00	3	272.17	273.00	-3	7,656	-0.04%
2024/02/05	0	253.50	1	248.50	248.50	-1	7,528	-0.01%
2024/01/31	1	229.50	0	0.00	229.00	1	7,741	0.01%
2024/01/25	0	0.00	0	222.50	222.50	0	7,651	0.00%
2024/01/22	0	0.00	0	219.00	222.00	0	7,580	0.00%
2024/01/18	0	199.50	0.1	203.50	200.50	-0.1	7,433	0.00%
2024/01/09	2	196.00	1	197.00	195.50	1	7,541	0.01%
2024/01/08	1	208.50	1	210.50	204.50	0	7,519	0.00%
2024/01/05	0.1	209.50	0	0.00	205.50	0.1	7,562	0.00%
2023/12/22	0	0.00	0	217.50	217.00	0	8,705	0.00%
2023/12/21	0	0.00	1	209.50	210.50	-1	8,828	-0.01%
2023/12/11	1	228.00	0	0.00	220.50	1	9,350	0.01%
2023/12/08	0.1	238.69	2	240.00	238.00	-1.9	9,317	-0.02%
2023/12/07	1	228.50	1	229.50	224.50	0	9,137	0.00%
2023/12/06	1	219.00	1	220.50	223.50	0	9,168	0.00%
2023/11/16	1	222.00	0.3	222.50	220.50	0.7	10,939	0.01%
2023/11/15	1	232.50	1	233.50	229.00	0	10,990	0.00%
2023/11/14	1	225.50	4	231.62	232.00	-3	11,656	-0.03%
2023/11/13	1	218.00	0	0.00	217.00	1	12,092	0.01%
2023/11/10	0	224.50	1	222.00	220.50	-1	12,229	-0.01%
2023/11/08	0.3	207.00	0	206.50	209.00	0.3	12,248	0.00%
2023/11/06	0	196.50	0	0.00	197.50	0	12,660	0.00%
2023/11/03	0	0.00	0	191.00	189.00	0	12,868	0.00%
2023/10/26	0	189.00	0	0.00	187.00	0	13,636	0.00%
2023/10/25	0	0.00	0	202.50	200.50	0	13,652	0.00%
2023/10/24	0	0.00	0	199.00	201.50	0	13,863	0.00%
2023/10/20	0	190.50	0	0.00	192.50	0	14,232	0.00%
2023/10/16	2	210.00	2.1	213.53	215.00	-0.1	14,732	0.00%
2023/10/12	0.1	223.50	0	224.50	223.50	0.1	14,832	0.00%
2023/10/11	0	0.00	1.1	219.12	218.00	-1.1	14,997	-0.01%
2023/10/04	0	219.00	0	0.00	221.00	0	15,730	0.00%
2023/10/03	1	221.50	6	219.75	219.00	-5	15,759	-0.03%
2023/10/02	3	226.00	3	220.67	215.50	0	15,638	0.00%
2023/09/28	2	219.25	12	218.96	219.50	-10	15,485	-0.06%
2023/09/27	0.1	207.50	1	209.50	211.50	-0.9	15,348	-0.01%
2023/09/26	17	208.68	0	0.00	204.00	17	15,546	0.11%
2023/09/25	0	0.00	0	215.50	211.00	0	15,739	0.00%
2023/09/22	0	0.00	0	199.50	201.00	0	15,794	0.00%
2023/09/18	0	192.50	0	0.00	193.00	0	15,947	0.00%
2023/09/15	0	0.00	0	204.50	203.50	0	15,915	0.00%
2023/09/13	0	192.50	0	0.00	194.00	0	16,324	0.00%
2023/09/11	0	197.50	0	0.00	199.00	0	16,718	0.00%
2023/09/07	10	211.50	10	209.50	209.50	0	16,783	0.00%
2023/09/06	1.1	216.43	2	220.75	216.50	-0.9	16,895	-0.01%
2023/09/05	3	206.33	2	209.00	208.00	1	16,863	0.01%
2023/09/04	1	204.50	1	205.50	206.00	0	16,963	0.00%
2023/09/01	0	203.00	2.1	206.16	201.00	-2.1	17,167	-0.01%
2023/08/31	1	212.50	1	214.00	215.50	0	17,119	0.00%
2023/08/30	1	205.00	3	207.67	208.50	-2	17,335	-0.01%
2023/08/29	2	200.00	0	0.00	201.00	2	17,494	0.01%
2023/08/25	2	209.00	0	0.00	207.00	2	17,578	0.01%
2023/08/24	2	218.25	2	220.50	216.50	0	17,675	0.00%
2023/08/23	3.1	202.97	4	207.50	209.00	-0.9	17,478	-0.01%
2023/08/22	2	203.00	2	207.00	201.50	0	17,694	0.00%
2023/08/21	0	0.00	1	202.50	201.50	-1	18,190	-0.01%
2023/08/18	4	211.38	4	205.00	203.50	0	18,218	0.00%
2023/08/17	0	202.50	1	202.00	206.50	-1	17,771	-0.01%
2023/08/16	2	180.50	2	183.50	188.00	0	17,637	0.00%
2023/08/15	0.1	180.00	0	0.00	180.00	0.1	18,217	0.00%
2023/08/10	0	0.00	0.1	166.50	166.50	-0.1	18,003	0.00%
2023/08/09	2	174.00	2	177.50	179.00	0	17,778	0.00%
2023/08/07	0	0.00	2	162.00	168.00	-2	17,423	-0.01%
2023/08/04	2	159.00	0	0.00	158.50	2	17,245	0.01%
2023/08/02	0	0.00	1	160.00	157.50	-1	17,111	-0.01%
2023/07/28	1	178.00	0	0.00	178.50	1	16,700	0.01%
2023/07/27	1.1	180.97	0	0.00	176.00	1.1	16,663	0.01%
2023/07/26	0	0.00	1.3	176.64	174.50	-1.3	16,436	-0.01%
2023/07/25	0.1	184.50	0.1	177.50	177.00	0	16,360	0.00%
2023/07/21	1	180.50	0	0.00	181.00	1	15,856	0.01%
2023/07/20	0	0.00	1	174.50	175.50	-1	15,743	-0.01%
2023/07/19	1	170.00	1	171.50	171.50	0	15,678	0.00%
2023/07/17	1	180.00	0	0.00	176.50	1	15,444	0.01%
2023/07/14	2.1	178.96	2	182.00	182.00	0.1	15,399	0.00%
2023/07/13	1	180.50	4	182.50	180.00	-3	15,223	-0.02%
2023/07/12	1	169.00	0	0.00	170.00	1	15,013	0.01%
2023/07/11	1	158.00	1	160.00	163.50	0	14,816	0.00%
2023/07/06	0.1	152.00	0	0.00	149.00	0.1	14,706	0.00%
2023/07/05	0.1	154.50	0	0.00	154.50	0.1	14,620	0.00%
2023/07/04	2	156.00	3	152.83	155.50	-1	14,613	-0.01%
2023/07/03	0.1	153.50	0	0.00	153.00	0.1	14,426	0.00%
2023/06/30	0	0.00	3	145.67	146.00	-3	14,134	-0.02%
2023/06/29	1	139.50	0	0.00	139.00	1	13,829	0.01%
2023/06/28	1	139.00	0	0.00	138.00	1	13,872	0.01%
2023/06/27	1	137.50	0	0.00	135.00	1	13,928	0.01%
2023/06/21	0	0.00	1	144.00	142.00	-1	13,981	-0.01%
2023/06/20	1	142.50	0	0.00	142.00	1	14,126	0.01%
2023/06/19	0.1	137.00	0	0.00	140.00	0.1	14,288	0.00%
2023/06/16	1	139.50	2	141.00	139.50	-1	14,268	-0.01%
2023/06/15	0	0.00	3	138.67	138.00	-3	14,089	-0.02%
2023/06/14	2	135.00	0	0.00	134.50	2	13,778	0.01%
2023/06/12	1	136.00	0	0.00	135.00	1	13,569	0.01%
2023/06/08	0	0.00	1	136.00	133.00	-1	13,188	-0.01%
2023/06/06	1	128.50	0	0.00	130.00	1	13,003	0.01%
2023/06/01	0	0.00	1	123.50	125.00	-1	12,322	-0.01%
2023/05/31	1	121.50	0	0.00	122.00	1	12,268	0.01%
2023/05/25	0	0.00	3	122.33	122.50	-3	11,877	-0.03%
2023/05/22	1	116.00	1	115.00	113.50	0	11,155	0.00%
2023/05/19	0	0.00	4	113.50	113.50	-4	10,654	-0.04%
2023/05/12	1	95.10	0	0.00	95.50	1	9,433	0.01%
2023/04/21	1	99.50	0	0.00	98.20	1	10,022	0.01%
2023/04/18	0	0.00	0.2	102.00	101.50	-0.2	10,103	0.00%
2023/04/11	1	101.50	2	103.75	103.00	-1	9,756	-0.01%
2023/04/07	0	0.00	1	95.00	95.30	-1	9,463	-0.01%
2023/03/31	20	98.70	20	97.69	97.30	0	9,237	0.00%
2023/03/30	1	97.50	1	98.00	97.80	0	9,224	0.00%
2023/03/29	1	97.80	2	98.00	96.70	-1	9,142	-0.01%
2023/03/28	2	97.20	2	98.25	97.70	0	9,014	0.00%
2023/03/27	1.5	96.51	4	97.83	98.00	-2.5	8,784	-0.03%
2023/03/24	1.2	93.53	0	0.00	94.00	1.2	8,744	0.01%
2023/03/23	2.3	94.90	2	96.30	93.20	0.3	8,620	0.00%
2023/03/22	51	94.35	56	95.46	95.40	-5	8,401	-0.06%
2023/03/21	0.5	91.20	0	0.00	92.50	0.5	7,819	0.01%
2023/03/13	0.1	86.90	0	0.00	89.30	0.1	7,659	0.00%
2023/03/10	1.1	87.77	0	0.00	87.70	1.1	7,646	0.01%
2023/03/09	0.1	89.50	0	0.00	89.40	0.1	7,705	0.00%
2023/03/08	10	93.20	10	93.10	92.50	0	7,507	0.00%
2023/03/07	0	0.00	1	92.80	93.00	-1	7,641	-0.01%
2023/03/01	0.4	91.90	0	0.00	90.80	0.4	7,713	0.01%
2023/02/17	1	87.70	0	0.00	87.70	1	7,443	0.01%
2023/02/07	2	87.90	0	0.00	88.00	2	8,254	0.02%
2023/02/03	0	0.00	1	94.40	93.40	-1	8,194	-0.01%
2023/02/02	1	93.30	2	93.00	93.50	-1	8,215	-0.01%
2023/01/17	1	87.70	0	0.00	88.00	1	8,342	0.01%
2023/01/03	0	0.00	0.9	89.20	89.20	-0.9	10,081	-0.01%
2022/12/30	0	0.00	0.9	86.90	86.80	-0.9	10,259	-0.01%
2022/12/21	1	90.50	0	0.00	90.20	1	12,393	0.01%
2022/12/09	3	95.60	0	0.00	95.50	3	14,169	0.02%
2022/12/06	0	0.00	6	97.90	97.90	-6	14,235	-0.04%
2022/12/01	0	0.00	1	100.00	100.50	-1	14,353	-0.01%
2022/11/30	0.5	97.50	0	0.00	97.50	0.5	14,355	0.00%
2022/11/29	3.5	97.79	0	0.00	97.50	3.5	14,502	0.02%
2022/11/24	0	0.00	3	100.67	100.50	-3	14,483	-0.02%
2022/11/22	1	96.20	0	0.00	97.10	1	14,530	0.01%
2022/11/21	0	0.00	1	99.40	98.50	-1	14,571	-0.01%
2022/11/17	1	97.90	4	98.60	98.70	-3	14,434	-0.02%
2022/11/14	0	0.00	1	97.30	97.30	-1	14,948	-0.01%
2022/11/11	0	0.00	2	94.40	94.00	-2	15,166	-0.01%
2022/10/31	1	84.30	1	84.30	85.60	0	14,949	0.00%
2022/10/28	0	0.00	1	82.30	82.10	-1	14,853	-0.01%
2022/10/24	1	80.00	0	0.00	80.00	1	14,785	0.01%
2022/10/14	12	88.75	0	0.00	88.00	12	15,056	0.08%
2022/10/13	3	90.27	3	89.17	88.80	0	14,846	0.00%
2022/10/04	1	93.20	0	0.00	92.90	1	15,765	0.01%
2022/09/27	2	95.20	0	0.00	94.00	2	15,426	0.01%
2022/09/26	3	96.87	2	97.60	97.00	1	15,254	0.01%
2022/09/20	0.3	89.90	1	90.90	91.10	-0.7	14,894	0.00%
2022/09/06	1	77.70	0	0.00	77.70	1	15,220	0.01%
2022/08/31	0	0.00	1	83.60	83.60	-1	18,273	-0.01%
2022/08/30	1	82.30	0	0.00	82.10	1	18,237	0.01%
2022/08/25	2	83.70	2	83.80	83.80	0	18,032	0.00%
2022/08/24	3	80.73	2	80.30	80.30	1	17,975	0.01%
2022/08/23	3	81.97	3	82.30	82.30	0	18,000	0.00%
2022/08/22	0	0.00	4	83.50	82.10	-4	18,094	-0.02%
2022/08/19	3	83.73	5	83.14	83.10	-2	18,040	-0.01%
2022/08/16	3	82.13	4	82.35	82.30	-1	18,279	-0.01%
2022/08/15	1	79.90	1	80.50	80.50	0	18,163	0.00%
2022/08/12	5	79.24	5	78.60	78.60	0	18,131	0.00%
2022/08/11	4	79.30	4	79.00	79.00	0	18,111	0.00%
2022/08/10	3	78.53	4	79.18	79.30	-1	18,135	-0.01%
2022/08/09	0	0.00	2	76.60	77.50	-2	17,820	-0.01%
2022/08/08	2	72.70	2	73.90	73.90	0	17,699	0.00%
2022/08/05	2	71.85	0	0.00	72.00	2	17,868	0.01%
2022/08/04	2	73.25	0	0.00	72.00	2	17,561	0.01%
2022/08/03	0	0.00	2	80.10	79.90	-2	17,371	-0.01%
2022/07/28	5	81.60	5	80.84	81.30	0	18,013	0.00%
2022/07/21	1	82.40	1	82.70	82.70	0	18,378	0.00%
2022/07/20	0	0.00	1	82.20	82.00	-1	18,350	-0.01%
2022/07/19	4	80.15	4	79.35	79.30	0	18,343	0.00%
2022/07/18	5	78.42	7	78.66	78.60	-2	18,432	-0.01%
2022/07/15	1	78.80	0	0.00	78.10	1	18,611	0.01%
2022/07/14	21	76.00	19	75.81	78.00	2	18,439	0.01%
2022/07/12	2	70.40	0	0.00	69.30	2	17,954	0.01%
2022/07/11	1	71.20	1	72.50	73.00	0	17,971	0.00%
2022/07/08	1	71.60	0	0.00	72.00	1	17,874	0.01%
2022/07/07	2	68.80	2	70.00	69.60	0	17,515	0.00%
2022/07/04	0	0.00	1	64.60	67.80	-1	16,571	-0.01%
2022/07/01	1	71.60	3	69.83	68.50	-2	16,229	-0.01%
2022/06/30	5	79.68	0	0.00	76.10	5	15,884	0.03%
2022/06/29	0	0.00	1	84.90	84.50	-1	15,899	-0.01%
2022/06/27	7	84.20	7	84.83	85.50	0	16,184	0.00%
2022/06/24	7	84.10	8	84.99	83.00	-1	16,060	-0.01%
2022/06/22	1	80.90	0	0.00	78.60	1	15,933	0.01%
2022/06/21	8	79.10	8	80.03	80.90	0	15,950	0.00%
2022/06/17	3	79.87	2	80.50	79.70	1	16,427	0.01%
2022/06/16	5	86.32	5	86.86	83.10	0	16,176	0.00%
2022/06/15	23	89.09	27	89.77	87.60	-4	16,094	-0.02%
2022/06/14	20	89.60	20	89.88	91.00	0	15,995	0.00%
2022/06/13	21	92.96	16	92.61	93.70	5	15,559	0.03%
2022/06/10	28	88.54	31.3	90.68	92.90	-3.3	14,723	-0.02%
2022/06/09	0	0.00	4	83.55	84.50	-4	13,433	-0.03%
2022/06/08	1	79.80	0	0.00	79.80	1	13,093	0.01%
2022/06/06	1	79.60	0	0.00	79.70	1	13,305	0.01%
2022/06/02	2	81.60	2	81.30	81.10	0	13,452	0.00%
2022/06/01	1	82.00	0	0.00	81.00	1	13,610	0.01%
2022/05/30	0	0.00	2	78.60	80.90	-2	13,569	-0.01%
2022/05/27	4	76.65	2	77.85	77.60	2	13,579	0.01%
2022/05/26	4	79.20	0	0.00	76.10	4	13,660	0.03%
2022/05/19	7	83.06	4	83.70	82.60	3	14,125	0.02%
2022/05/18	3	85.90	6	87.77	85.40	-3	14,076	-0.02%
2022/05/16	0	0.00	1	87.70	86.10	-1	14,156	-0.01%
2022/05/10	2	80.50	0	0.00	82.00	2	13,907	0.01%
2022/05/09	16	83.79	17	82.68	83.50	-1	13,933	-0.01%
2022/05/05	0	0.00	3	86.67	85.00	-3	14,313	-0.02%
2022/05/04	0	0.00	2	84.80	84.70	-2	14,319	-0.01%
2022/05/03	30	83.90	30	83.60	83.60	0	14,642	0.00%
2022/04/29	6	84.50	0	0.00	83.00	6	14,949	0.04%
2022/04/27	1	82.20	2	79.60	82.20	-1	15,409	-0.01%
2022/04/21	0	0.00	2	84.90	88.60	-2	18,150	-0.01%
2022/04/20	1	83.70	0	0.00	83.90	1	17,843	0.01%
2022/04/19	0	0.00	3	82.10	81.90	-3	17,777	-0.02%
2022/04/15	5	81.16	1	80.80	80.40	4	17,699	0.02%
2022/04/14	0	0.00	2	84.40	84.70	-2	17,725	-0.01%
2022/04/12	0	0.00	1	82.20	81.50	-1	17,866	-0.01%
2022/04/11	20	83.50	20	80.70	80.60	0	18,185	0.00%
2022/04/08	5	84.92	0	0.00	84.30	5	18,338	0.03%
2022/04/07	3	84.63	3	84.07	83.70	0	18,264	0.00%
2022/04/01	1	86.50	1	89.50	88.10	0	18,349	0.00%
2022/03/31	0	0.00	1	87.30	85.00	-1	18,987	-0.01%
2022/03/30	5	87.70	1	87.20	87.50	4	19,497	0.02%
2022/03/28	3	84.50	3	84.13	84.10	0	19,911	0.00%
2022/03/25	2	84.60	0	0.00	84.30	2	20,157	0.01%
2022/03/24	4	85.00	5	83.92	84.60	-1	19,981	-0.01%
2022/03/22	0	0.00	4	83.38	83.20	-4	19,614	-0.02%
2022/03/21	1	81.20	1	81.20	81.10	0	19,165	0.00%
2022/03/18	0	0.00	8	79.85	80.20	-8	19,076	-0.04%
2022/03/17	0	0.00	3	76.20	78.00	-3	18,924	-0.02%
2022/03/16	2	74.05	2	72.70	72.70	0	18,806	0.00%
2022/03/09	1	74.20	0	0.00	74.50	1	19,083	0.01%
2022/03/08	1	74.10	3	74.20	73.00	-2	19,352	-0.01%
2022/03/07	0	0.00	2	76.75	75.90	-2	19,490	-0.01%
2022/03/03	0	0.00	1	81.60	81.20	-1	19,587	-0.01%
2022/03/02	3	81.47	0	0.00	82.00	3	19,606	0.02%
2022/03/01	5	84.00	0	0.00	83.00	5	19,523	0.03%
2022/02/25	0	0.00	3	82.50	80.70	-3	19,416	-0.02%
2022/02/24	0	0.00	1	80.70	80.90	-1	19,268	-0.01%
2022/02/22	0	0.00	1	81.50	79.10	-1	19,533	-0.01%
2022/02/21	1	81.50	0	0.00	81.50	1	19,734	0.01%
2022/02/18	4	82.28	2	81.90	82.30	2	19,605	0.01%
2022/02/17	0	0.00	1	83.00	81.70	-1	19,788	-0.01%
2022/02/16	0	0.00	35	81.50	82.20	-35	20,081	-0.17%
2022/02/15	1	81.00	0	0.00	79.70	1	20,243	0.00%
2022/02/14	2	80.00	0	0.00	80.90	2	20,233	0.01%
2022/02/11	4	80.90	4	81.05	80.50	0	20,318	0.00%
2022/02/10	2	80.10	0	0.00	80.30	2	20,465	0.01%
2022/02/09	2	82.05	25	82.20	82.00	-23	20,238	-0.11%
2022/02/08	3	79.67	2	81.30	82.30	1	20,134	0.00%
2022/02/07	0	0.00	9	78.82	79.20	-9	20,136	-0.04%
2022/01/26	14	75.19	1	74.80	75.30	13	19,988	0.07%
2022/01/25	10	75.30	10	78.53	74.60	0	20,253	0.00%
2022/01/24	19	78.81	8	78.10	78.40	11	19,943	0.06%
2022/01/21	38	81.66	5	79.80	79.80	33	19,748	0.17%
2022/01/20	20	85.10	0	0.00	84.20	20	19,449	0.10%
2022/01/19	10	84.50	30	86.07	88.50	-20	19,270	-0.10%
2022/01/18	20	84.85	10	84.24	86.50	10	18,766	0.05%
2022/01/17	0	0.00	7	81.41	81.90	-7	17,478	-0.04%
2022/01/14	0	0.00	2	74.00	74.60	-2	17,043	-0.01%
2022/01/07	2	73.10	0	0.00	73.80	2	17,320	0.01%
2022/01/05	2	76.90	0	0.00	76.90	2	17,223	0.01%
2022/01/04	20	80.30	21	79.89	79.80	-1	17,119	-0.01%
2022/01/03	0	0.00	7	77.96	78.40	-7	17,047	-0.04%
2021/12/30	1	76.00	0	0.00	76.00	1	17,006	0.01%
2021/12/28	2	75.70	0	0.00	75.30	2	17,376	0.01%
2021/12/27	10	77.21	0	0.00	76.80	10	17,290	0.06%
2021/12/24	0	0.00	2	79.75	79.50	-2	16,521	-0.01%
2021/12/23	1	77.10	2	77.90	76.10	-1	16,079	-0.01%
2021/12/22	2	76.95	2	76.30	76.80	0	16,097	0.00%
2021/12/21	0	0.00	2	73.20	74.80	-2	16,350	-0.01%
2021/12/17	0	0.00	1	71.70	71.80	-1	17,353	-0.01%
2021/12/16	2	72.20	0	0.00	72.90	2	18,473	0.01%
2021/12/14	2	69.90	0	0.00	69.70	2	19,915	0.01%
2021/12/09	1	74.10	4	73.85	71.80	-3	20,153	-0.01%
2021/12/07	3	72.10	0	0.00	71.40	3	20,510	0.01%
2021/12/02	1	74.70	0	0.00	73.40	1	21,248	0.00%
2021/11/29	3	68.90	3	69.80	70.20	0	20,898	0.00%
2021/11/25	0	0.00	2	71.25	70.60	-2	21,544	-0.01%
2021/11/24	2	70.40	0	0.00	71.70	2	21,825	0.01%
2021/11/17	1	75.20	1	75.50	76.60	0	22,937	0.00%
2021/11/15	0	0.00	1	76.30	77.10	-1	23,129	0.00%
2021/11/12	1	73.50	2	72.80	72.90	-1	22,814	0.00%
2021/11/11	0	0.00	1	71.10	70.30	-1	22,494	0.00%
2021/11/10	1	69.50	0	0.00	69.30	1	22,421	0.00%
2021/11/04	0	0.00	1	71.70	70.50	-1	21,995	0.00%
2021/10/29	1	66.30	0	0.00	66.40	1	21,456	0.00%
2021/10/28	5	66.70	5	67.10	66.10	0	21,356	0.00%
2021/10/27	2	66.10	13	66.37	66.50	-11	21,276	-0.05%
2021/10/26	0	0.00	2	67.95	66.10	-2	21,051	-0.01%
2021/10/25	1	67.60	0	0.00	67.60	1	20,900	0.00%
2021/10/22	1	70.20	5	67.24	69.50	-4	20,581	-0.02%
2021/10/21	1	66.50	1	64.80	65.40	0	20,217	0.00%
2021/10/20	1	66.40	0	0.00	65.60	1	20,230	0.00%
2021/10/19	13	65.33	4	66.10	65.20	9	20,243	0.04%
2021/10/15	0	0.00	3	66.20	65.40	-3	20,318	-0.01%
2021/10/14	3	64.10	0	0.00	63.60	3	20,393	0.01%
2021/10/07	2	65.95	5	64.34	66.20	-3	20,748	-0.01%
2021/10/06	6	62.67	0	0.00	61.90	6	20,929	0.03%
2021/10/05	0	0.00	5	63.64	65.30	-5	21,158	-0.02%
2021/10/04	0	0.00	2	63.15	61.10	-2	21,377	-0.01%
2021/10/01	3	63.80	3	65.40	62.00	0	21,852	0.00%
2021/09/30	2	64.95	1	66.20	65.00	1	22,125	0.00%
2021/09/29	8	65.39	3	67.67	64.40	5	22,091	0.02%
2021/09/28	1	65.80	7	67.19	68.30	-6	21,963	-0.03%
2021/09/27	7	68.76	1	67.70	67.80	6	21,377	0.03%
2021/09/24	4	73.20	1	74.40	73.20	3	20,841	0.01%
2021/09/23	9	76.20	6	76.17	75.20	3	20,504	0.01%
2021/09/22	2	72.50	0	0.00	74.00	2	19,655	0.01%
2021/09/17	8	72.13	13	73.22	74.00	-5	19,780	-0.03%
2021/09/13	8	67.00	0	0.00	66.80	8	21,772	0.04%
2021/09/10	1	71.30	4	69.40	71.40	-3	22,090	-0.01%
2021/09/09	1	68.60	8	66.64	69.00	-7	22,192	-0.03%
2021/09/08	4	64.65	0	0.00	63.40	4	21,866	0.02%
2021/09/07	5	68.02	1	67.50	67.50	4	21,743	0.02%
2021/09/06	2	71.10	0	0.00	71.00	2	21,739	0.01%
2021/09/03	2	70.50	2	71.80	72.80	0	22,282	0.00%
2021/09/02	0	0.00	2	74.00	71.80	-2	22,925	-0.01%
2021/09/01	1	73.00	1	72.90	73.90	0	22,892	0.00%
2021/08/31	1	72.60	3	71.20	73.50	-2	22,774	-0.01%
2021/08/30	0	0.00	4	69.33	70.20	-4	22,515	-0.02%
2021/08/27	9	69.11	4	69.78	67.00	5	22,888	0.02%
2021/08/26	5	71.36	3	73.50	71.00	2	22,684	0.01%
2021/08/25	5	72.64	1	73.40	73.60	4	22,699	0.02%
2021/08/24	2	68.65	2	70.80	71.90	0	22,793	0.00%
2021/08/23	2	68.00	0	0.00	68.40	2	22,466	0.01%
2021/08/20	0	0.00	5	67.14	68.30	-5	21,927	-0.02%
2021/08/18	0	0.00	2	60.40	64.20	-2	21,563	-0.01%
2021/08/17	2	59.80	0	0.00	58.40	2	21,806	0.01%
2021/08/16	0	0.00	2	61.70	61.80	-2	21,904	-0.01%
2021/08/10	0	0.00	2	69.00	67.60	-2	22,891	-0.01%
2021/08/09	5	71.70	5	73.44	69.80	0	23,158	0.00%
2021/08/06	3	72.30	0	0.00	72.00	3	23,356	0.01%
2021/08/05	4	71.90	5	72.72	71.60	-1	23,597	0.00%
2021/08/04	3	72.90	0	0.00	72.90	3	23,730	0.01%
2021/07/29	0	0.00	1	72.30	72.50	-1	23,566	0.00%
2021/07/28	1	70.60	3	71.50	72.20	-2	23,539	-0.01%
2021/07/27	3	72.70	0	0.00	73.00	3	23,608	0.01%
2021/07/26	0	0.00	3	74.50	75.80	-3	23,587	-0.01%
2021/07/23	6	73.88	0	0.00	73.70	6	23,536	0.03%
2021/07/22	0	0.00	12	76.73	75.60	-12	23,612	-0.05%
2021/07/21	0	0.00	20	74.36	74.00	-20	23,653	-0.08%
2021/07/20	0	0.00	6	74.90	74.90	-6	23,966	-0.03%
2021/07/19	18	76.16	6	77.87	75.50	12	24,015	0.05%
2021/07/16	6	76.63	3	78.20	77.40	3	23,986	0.01%
2021/07/15	6	77.65	5	79.00	77.90	1	23,945	0.00%
2021/07/14	2	79.90	0	0.00	80.10	2	23,673	0.01%
2021/07/13	9	80.83	8	80.74	79.50	1	23,558	0.00%
2021/07/12	0	0.00	3	78.70	80.00	-3	23,234	-0.01%
2021/07/09	3	76.80	0	0.00	77.10	3	22,821	0.01%
2021/07/08	0	0.00	10	76.23	77.90	-10	22,565	-0.04%
2021/07/07	2	71.20	4	75.05	71.50	-2	22,038	-0.01%
2021/07/05	0	0.00	11	68.96	69.00	-11	21,469	-0.05%
2021/07/02	0	0.00	3	67.50	67.30	-3	21,371	-0.01%
2021/06/30	21	67.25	0	0.00	66.90	21	21,245	0.10%
2021/06/29	9	66.49	17	67.58	68.60	-8	21,157	-0.04%
2021/06/28	8	67.96	7	68.94	68.50	1	20,979	0.00%
2021/06/25	7	68.39	1	68.10	67.50	6	20,524	0.03%
2021/06/24	0	0.00	4	65.60	66.60	-4	19,750	-0.02%
2021/06/23	2	63.80	14	66.25	67.30	-12	18,688	-0.06%
2021/06/22	10	62.40	3	66.00	61.20	7	18,167	0.04%
2021/06/21	0	0.00	3	60.20	62.20	-3	17,304	-0.02%
2021/06/18	4	58.68	3	60.03	58.20	1	16,717	0.01%
2021/06/17	0	0.00	1	59.00	59.30	-1	16,341	-0.01%
2021/06/16	2	58.90	0	0.00	58.90	2	16,350	0.01%
2021/06/15	0	0.00	48	59.60	59.60	-48	16,266	-0.30%
2021/06/11	56	60.59	55	58.70	58.70	1	16,170	0.01%
2021/06/10	23	60.26	14	59.97	61.50	9	15,582	0.06%
2021/06/09	0	0.00	1	58.80	57.00	-1	14,780	-0.01%
2021/06/08	8	57.40	3	57.80	58.00	5	14,714	0.03%
2021/06/07	0	0.00	1	56.60	57.10	-1	14,632	-0.01%
2021/06/04	34	58.82	3	56.73	55.60	31	14,561	0.21%
2021/06/03	1	57.30	0	0.00	57.60	1	14,382	0.01%
2021/06/02	0	0.00	22	57.65	57.40	-22	15,129	-0.15%
2021/06/01	0	0.00	4.7	56.85	57.10	-4.7	15,199	-0.03%
2021/05/31	0	0.00	7	54.99	55.20	-7	15,227	-0.05%
2021/05/26	6	53.50	1	53.40	53.10	5	16,018	0.03%
2021/05/25	0	0.00	4	54.80	53.70	-4	16,292	-0.02%
2021/05/24	0	0.00	5	52.00	52.40	-5	16,165	-0.03%
2021/05/21	0	0.00	2	51.00	51.00	-2	16,101	-0.01%
2021/05/19	3	50.13	0	0.00	50.80	3	16,355	0.02%
2021/05/18	6	49.13	3	49.90	50.50	3	16,269	0.02%
2021/05/17	0	0.00	8	46.42	48.25	-8	16,002	-0.05%
2021/05/14	0	0.00	5	45.48	45.90	-5	15,709	-0.03%
2021/05/13	1	42.00	0	0.00	43.85	1	15,454	0.01%
2021/05/12	2	43.15	0	0.00	41.85	2	15,261	0.01%
2021/05/11	5	47.66	0	0.00	46.50	5	15,083	0.03%
2021/05/06	5	49.55	0	0.00	48.60	5	15,325	0.03%
2021/05/05	4	48.25	4	49.20	49.45	0	15,640	0.00%
2021/05/04	10	50.16	0	0.00	48.60	10	15,717	0.06%
2021/05/03	7	52.77	2	52.80	52.40	5	15,715	0.03%
2021/04/29	2	54.90	0	0.00	54.90	2	15,787	0.01%
2021/04/28	10	54.72	0	0.00	54.40	10	15,954	0.06%
2021/04/27	1	55.70	1	56.70	55.20	0	16,104	0.00%
2021/04/26	3	57.47	0	0.00	57.60	3	16,107	0.02%
2021/04/23	0	0.00	5	55.52	56.80	-5	16,313	-0.03%
2021/04/22	2	54.60	0	0.00	54.50	2	17,306	0.01%
2021/04/21	0	0.00	7	56.13	55.80	-7	18,548	-0.04%
2021/04/20	0	0.00	2	55.90	55.60	-2	18,986	-0.01%
2021/04/19	3	54.80	9	54.97	55.00	-6	19,073	-0.03%
2021/04/15	3	53.30	1	52.90	53.30	2	19,540	0.01%
2021/04/14	8	50.51	6	51.80	52.10	2	20,165	0.01%
2021/04/13	4	54.70	0	0.00	53.30	4	20,424	0.02%
2021/04/12	3	55.20	0	0.00	55.10	3	20,580	0.01%
2021/04/09	4	55.48	0	0.00	55.60	4	20,790	0.02%
2021/04/08	9	56.13	2	56.10	56.30	7	20,714	0.03%
2021/04/07	1	55.00	0	0.00	55.20	1	20,671	0.00%
2021/04/06	2	54.70	0	0.00	55.00	2	20,774	0.01%
2021/04/01	18	55.10	0	0.00	55.10	18	20,871	0.09%
2021/03/25	0	0.00	1	55.70	54.90	-1	22,481	0.00%
2021/03/23	1	55.20	7	56.04	55.20	-6	24,177	-0.02%
2021/03/19	2	54.90	0	0.00	54.90	2	26,379	0.01%
2021/03/18	3	55.40	0	0.00	55.40	3	26,682	0.01%
2021/03/16	1	55.60	0	0.00	56.00	1	26,959	0.00%
2021/03/15	2	56.30	0	0.00	56.60	2	27,473	0.01%
2021/03/12	0	0.00	4	58.20	56.80	-4	28,315	-0.01%
2021/03/10	2	57.10	1	56.90	55.80	1	28,369	0.00%
2021/03/09	3	56.97	0	0.00	56.10	3	28,478	0.01%
2021/02/23	0	0.00	1	54.60	54.60	-1	28,567	0.00%
2021/02/17	0	0.00	8	54.54	55.10	-8	29,266	-0.03%
2021/02/05	3	52.10	0	0.00	52.40	3	29,022	0.01%
2021/02/01	1	51.70	3	52.90	51.70	-2	29,392	-0.01%
2021/01/29	3	52.20	0	0.00	52.10	3	29,399	0.01%
2021/01/28	0	0.00	1	53.10	54.00	-1	29,365	0.00%
2021/01/27	2	54.30	0	0.00	54.30	2	29,304	0.01%
2021/01/21	1	51.90	4	52.63	51.90	-3	29,111	-0.01%
2021/01/20	4	53.15	0	0.00	51.80	4	29,221	0.01%
2021/01/19	0	0.00	3	55.60	54.90	-3	29,169	-0.01%
2021/01/18	5	58.08	1	59.00	56.00	4	29,279	0.01%
2021/01/15	1	57.50	2	59.20	57.20	-1	28,862	0.00%
2021/01/14	3	58.50	6	58.60	58.60	-3	28,001	-0.01%
2021/01/13	0	0.00	1	54.80	55.80	-1	27,286	0.00%
2021/01/11	0	0.00	15	51.30	51.30	-15	29,346	-0.05%
2021/01/08	6	52.88	0	0.00	52.80	6	29,446	0.02%
2021/01/07	10	55.70	0	0.00	54.80	10	29,322	0.03%
2021/01/06	3	54.30	9	53.67	54.40	-6	28,939	-0.02%
2021/01/05	0	0.00	20	52.80	52.90	-20	28,551	-0.07%
2021/01/04	3	52.30	3	51.20	51.90	0	28,438	0.00%
2020/12/30	0	0.00	3	51.00	50.90	-3	28,752	-0.01%
2020/12/29	20	50.10	0	0.00	50.30	20	28,854	0.07%
2020/12/28	0	0.00	5	50.78	50.60	-5	28,837	-0.02%
2020/12/25	3	50.90	0	0.00	50.90	3	28,916	0.01%
2020/12/24	2	51.70	0	0.00	51.80	2	29,015	0.01%
2020/12/23	4	52.80	10	52.48	51.70	-6	29,190	-0.02%
2020/12/22	12	53.65	5	53.40	51.50	7	29,768	0.02%
2020/12/21	4	57.30	7	57.19	56.70	-3	29,556	-0.01%
2020/12/18	9	56.19	10	56.14	56.20	-1	29,020	0.00%
2020/12/17	17	56.20	10	56.11	55.30	7	28,672	0.02%
2020/12/16	7	54.50	117	56.34	56.30	-110	27,633	-0.40%	大賣/鉅額交易
2020/12/15	117	51.87	15	53.63	51.70	102	26,277	0.39%	大買/鉅額交易
2020/12/14	4	51.30	6	52.27	52.30	-2	25,856	-0.01%
2020/12/11	3	51.30	5	50.40	51.30	-2	25,771	-0.01%
2020/12/09	9	52.48	35	53.08	52.00	-26	25,920	-0.10%
2020/12/08	0	0.00	2	52.55	52.20	-2	25,644	-0.01%
2020/12/07	4	50.05	1	49.30	50.10	3	25,214	0.01%
2020/12/04	0	0.00	2	49.85	49.50	-2	25,529	-0.01%
2020/12/03	2	49.90	4	50.06	50.80	-2	25,769	-0.01%
2020/12/02	11	50.88	0	0.00	49.75	11	26,120	0.04%
2020/11/30	3	51.60	0	0.00	51.60	3	26,717	0.01%
2020/11/27	0	0.00	5	51.50	51.80	-5	27,004	-0.02%
2020/11/26	10	51.58	18	50.58	50.50	-8	27,466	-0.03%
2020/11/25	31	52.06	20	51.75	50.20	11	27,248	0.04%
2020/11/24	13	51.55	35	51.86	51.30	-22	27,467	-0.08%
2020/11/20	6	47.91	7	48.15	47.95	-1	27,737	0.00%
2020/11/19	3	47.65	1	48.70	47.60	2	28,676	0.01%
2020/11/18	0	0.00	7	47.39	47.45	-7	30,627	-0.02%
2020/11/17	26	46.02	28	45.65	45.45	-2	31,153	-0.01%
2020/11/13	1	44.15	0	0.00	44.10	1	34,025	0.00%
2020/11/10	8	44.80	3	44.05	44.00	5	38,066	0.01%
2020/11/09	3	44.30	10	44.47	44.90	-7	41,214	-0.02%
2020/11/06	7	45.35	3	44.90	44.30	4	42,827	0.01%
2020/11/05	1	44.50	0	0.00	44.40	1	43,410	0.00%
2020/11/04	2	45.15	0	0.00	45.15	2	44,703	0.00%
2020/11/03	0	0.00	4	44.35	44.85	-4	45,064	-0.01%
2020/11/02	2	43.05	0	0.00	43.20	2	45,504	0.00%
2020/10/30	1	44.00	0	0.00	43.95	1	46,417	0.00%
2020/10/29	0	0.00	2	45.00	44.95	-2	46,758	0.00%
2020/10/28	2	45.00	2	45.35	44.55	0	46,990	0.00%
2020/10/27	0	0.00	2	45.95	45.80	-2	47,118	0.00%
2020/10/26	2	46.50	0	0.00	46.10	2	47,493	0.00%
2020/10/23	1	48.00	10	47.65	47.60	-9	48,034	-0.02%
2020/10/22	3	48.30	0	0.00	48.05	3	48,619	0.01%
2020/10/21	3	50.20	14	50.04	48.95	-11	49,101	-0.02%
2020/10/20	20	50.62	5	50.77	51.20	15	49,549	0.03%
2020/10/19	10	50.45	3	48.43	50.90	7	49,388	0.01%
2020/10/15	2	46.65	2	46.10	45.95	0	49,896	0.00%
2020/10/14	3	46.70	14	46.87	47.35	-11	51,513	-0.02%
2020/10/13	1	45.40	2	45.25	45.40	-1	53,410	0.00%
2020/10/08	2	46.60	0	0.00	46.20	2	56,601	0.00%
2020/10/07	34	45.89	2	45.88	45.85	32	57,105	0.06%
2020/10/06	2	46.30	4	46.28	46.55	-2	58,423	0.00%
2020/10/05	2	44.85	14	45.14	45.35	-12	58,930	-0.02%
2020/09/30	4	44.05	0	0.00	44.60	4	59,080	0.01%
2020/09/29	0	0.00	4.2	45.51	45.35	-4.2	59,132	-0.01%
2020/09/28	5	44.40	5.2	44.88	44.50	-0.2	59,409	0.00%
2020/09/25	10	47.16	0	0.00	43.95	10	60,014	0.02%
2020/09/24	1	46.95	0	0.00	47.00	1	60,188	0.00%
2020/09/23	2	47.40	1	46.55	46.30	1	59,961	0.00%
2020/09/18	2	48.90	2	48.95	49.40	0	61,286	0.00%
2020/09/17	1	48.50	5	48.20	48.50	-4	61,454	-0.01%
2020/09/15	0	0.00	5	49.45	49.15	-5	61,668	-0.01%
2020/09/14	10	50.30	0	0.00	49.60	10	61,621	0.02%
2020/09/10	3	50.80	7	50.31	49.70	-4	63,001	-0.01%
2020/09/09	8	51.26	1	50.70	50.70	7	63,631	0.01%
2020/09/08	30	51.00	0	0.00	50.60	30	63,687	0.05%
2020/09/07	3	52.30	13	52.65	51.80	-10	63,840	-0.02%
2020/09/04	0	0.00	1	53.60	54.80	-1	63,910	0.00%
2020/09/03	0	0.00	4	54.85	53.90	-4	64,048	-0.01%
2020/09/02	3	53.80	2	53.80	53.80	1	64,353	0.00%
2020/09/01	0	0.00	18	51.80	53.10	-18	64,129	-0.03%
2020/08/31	6	52.90	1	52.50	51.40	5	63,696	0.01%
2020/08/28	6	52.52	0	0.00	51.80	6	63,696	0.01%
2020/08/27	1	54.00	14	54.66	55.10	-13	63,450	-0.02%
2020/08/26	3	54.47	7	55.86	53.90	-4	63,286	-0.01%
2020/08/25	0	0.00	25	55.17	54.00	-25	62,944	-0.04%
2020/08/24	50	57.34	12	56.99	55.20	38	62,792	0.06%
2020/08/21	15	57.10	18	55.33	57.40	-3	61,011	0.00%
2020/08/20	33	54.43	19	53.05	52.20	14	62,227	0.02%
2020/08/19	4.1	56.28	3	57.07	56.60	1.1	61,656	0.00%
2020/08/18	11.1	54.81	12	54.78	56.20	-0.9	61,108	0.00%
2020/08/17	6	53.86	5	53.40	53.10	1	60,793	0.00%
2020/08/14	13.2	52.14	18	52.78	53.10	-4.9	60,487	-0.01%
2020/08/13	27	50.04	17	50.45	52.20	10	58,936	0.02%
2020/08/12	2	46.50	1	47.20	48.20	1	56,215	0.00%
2020/08/07	1	42.20	2	42.40	42.10	-1	54,708	0.00%
2020/08/06	2	41.95	0	0.00	41.40	2	55,555	0.00%
2020/08/05	17	42.49	2	42.60	42.70	15	55,729	0.03%
2020/08/04	11	40.73	20	40.55	40.35	-9	55,561	-0.02%
2020/08/03	22	41.05	10	41.00	41.20	12	55,548	0.02%
2020/07/29	0	0.00	15	41.20	40.55	-15	56,588	-0.03%
2020/07/28	2	42.45	0	0.00	42.50	2	56,594	0.00%
2020/07/27	11	42.93	0	0.00	42.15	11	56,788	0.02%
2020/07/24	2	42.15	12	41.74	41.55	-10	56,984	-0.02%
2020/07/23	1	43.80	30	43.35	43.75	-29	57,673	-0.05%
2020/07/22	2	43.35	2	42.70	42.30	0	58,198	0.00%
2020/07/21	23	42.20	29	41.92	41.80	-6	57,408	-0.01%
2020/07/20	7	40.63	16	40.02	41.90	-9	57,098	-0.02%
2020/07/17	17	39.37	2	39.68	38.10	15	56,222	0.03%
2020/07/16	33	38.45	20	37.77	38.80	13	54,977	0.02%
2020/07/15	12	37.57	3	37.43	36.55	9	54,307	0.02%
2020/07/14	2	35.90	8	35.65	35.65	-6	54,106	-0.01%
2020/07/13	9	36.11	5	36.48	36.50	4	54,451	0.01%
2020/07/10	10	34.55	10	34.00	33.90	0	54,216	0.00%
2020/07/09	2	34.00	0	0.00	33.65	2	54,678	0.00%
2020/07/08	1	33.75	8	33.55	34.20	-7	55,282	-0.01%
2020/07/07	17	34.04	1	33.70	33.70	16	55,943	0.03%
2020/07/03	1	34.75	9	35.00	34.50	-8	56,313	-0.01%
2020/07/02	1	33.20	1	33.20	33.20	0	55,775	0.00%
2020/07/01	3	33.77	1	33.65	33.40	2	56,138	0.00%
2020/06/30	13	33.07	4	34.28	33.60	9	57,055	0.02%
2020/06/24	2	31.58	15	31.92	32.00	-13	59,076	-0.02%
2020/06/23	1	32.05	2	31.70	31.65	-1	60,318	0.00%
2020/06/22	5	32.94	3	32.22	32.05	2	60,822	0.00%
2020/06/19	3	33.30	3	33.22	33.30	0	61,315	0.00%
2020/06/18	2	32.78	10	33.03	33.15	-8	61,646	-0.01%
2020/06/17	5	33.35	1	34.65	33.20	4	61,513	0.01%
2020/06/16	4	32.44	3	33.20	34.25	1	61,513	0.00%
2020/06/12	2	33.00	2	32.45	32.45	0	63,144	0.00%
2020/06/11	4	33.35	5	33.58	33.75	-1	64,561	0.00%
2020/06/10	3	33.10	0	0.00	33.10	3	65,914	0.00%
2020/06/09	0	0.00	3	34.80	33.90	-3	67,752	0.00%
2020/06/02	8	38.07	10	36.95	36.10	-2	73,155	0.00%
2020/06/01	4	37.81	4	37.45	37.80	0	73,512	0.00%
2020/05/29	10	37.95	0	0.00	37.25	10	74,101	0.01%
2020/05/27	5	37.59	1	37.15	36.90	4	73,667	0.01%
2020/05/26	1	36.30	0	0.00	36.45	1	71,644	0.00%
2020/05/25	0	0.00	1	32.45	33.15	-1	70,485	0.00%
2020/05/22	2	33.70	1	33.70	33.35	1	69,924	0.00%
2020/05/14	2	33.50	2	32.70	32.55	0	66,571	0.00%
2020/05/13	0	0.00	1	35.15	33.60	-1	66,131	0.00%
2020/05/12	1	34.10	1	33.60	34.50	0	65,016	0.00%
2020/05/11	1	33.80	8	33.65	33.25	-7	64,952	-0.01%
2020/05/08	1	33.45	1	33.25	33.20	0	64,286	0.00%
2020/05/07	8	32.80	0	0.00	33.50	8	64,040	0.01%
2020/05/06	10	32.73	0	0.00	32.15	10	63,725	0.02%
2020/05/05	4	34.50	4	33.74	33.00	0	63,131	0.00%
2020/05/04	1	33.10	1	33.90	34.05	0	62,617	0.00%
2020/04/30	0	0.00	21	32.88	33.05	-21	62,094	-0.03%
2020/04/29	2	32.10	14	31.86	32.10	-12	61,518	-0.02%
2020/04/28	20	32.13	1	32.10	31.25	19	60,935	0.03%
2020/04/27	1	29.90	0	0.00	31.50	1	59,408	0.00%
2020/04/23	5	28.10	10	28.15	28.50	-5	57,913	-0.01%
2020/04/22	5	27.05	15	27.50	28.35	-10	57,177	-0.02%
2020/04/21	10	27.08	5	27.20	27.05	5	56,362	0.01%
2020/04/20	6	28.08	1	27.80	27.70	5	55,798	0.01%
2020/04/17	6	28.33	2	27.80	27.80	4	55,711	0.01%
2020/04/16	2	28.80	1	28.45	28.60	1	54,579	0.00%
2020/04/15	15	28.95	3	27.22	27.80	12	54,265	0.02%
2020/04/14	2	28.50	12	27.51	28.75	-10	53,103	-0.02%
2020/04/13	10	26.95	0	0.00	26.80	10	52,502	0.02%
2020/04/10	3	26.20	5	26.40	26.40	-2	52,164	0.00%
2020/04/09	3	26.02	2	27.05	25.35	1	51,436	0.00%
2020/04/08	3	27.30	1	26.70	26.50	2	50,729	0.00%
2020/04/07	0	0.00	2	28.30	28.35	-2	49,950	0.00%
2020/04/06	0	0.00	1	26.30	26.90	-1	50,020	0.00%
2020/04/01	1	24.60	1	24.90	25.15	0	49,877	0.00%
2020/03/31	8	24.49	19	24.83	24.25	-11	48,514	-0.02%
2020/03/30	3	23.10	1	22.70	23.60	2	46,687	0.00%
2020/03/27	1	22.95	4	23.05	23.10	-3	45,112	-0.01%
2020/03/25	0	0.00	1	20.10	20.20	-1	42,629	0.00%
2020/03/24	1	18.65	0	0.00	18.85	1	41,664	0.00%
2020/03/23	5	16.30	5	16.70	17.75	0	41,110	0.00%
2020/03/20	0	0.00	14	18.44	18.00	-14	40,715	-0.03%
2020/03/19	15	17.56	4	17.50	17.20	11	39,451	0.03%
2020/03/18	8	19.57	2	19.90	19.10	6	38,401	0.02%
2020/03/17	10	20.05	18	20.34	20.05	-8	36,538	-0.02%
2020/03/16	29	20.45	10	20.79	19.80	19	34,930	0.05%
2020/03/13	4	20.26	25	20.50	21.85	-21	33,077	-0.06%
2020/03/12	18	20.70	3	20.45	19.90	15	30,903	0.05%
2020/03/11	3	22.45	0	0.00	22.10	3	29,944	0.01%
2020/03/10	0	0.00	11	20.15	20.50	-11	27,942	-0.04%
2020/03/09	19	19.27	3	20.55	18.65	16	26,321	0.06%
2020/03/06	0	0.00	54.5	20.27	20.10	-54.5	24,818	-0.22%
2020/03/05	0	0.00	2	17.95	18.50	-2	23,647	-0.01%
2020/03/04	2	17.45	1	17.65	17.75	1	22,811	0.00%
2020/03/03	2	16.55	4	17.01	17.05	-2	21,797	-0.01%
2020/03/02	3	15.13	0	0.00	15.50	3	21,006	0.01%
2020/02/26	2	15.75	0	0.00	15.45	2	21,767	0.01%
2020/02/24	2	15.90	2	15.65	15.65	0	23,338	0.00%
2020/02/21	2	15.95	2	16.20	16.10	0	23,798	0.00%
2020/02/20	2	15.80	2	15.85	15.85	0	24,220	0.00%
2020/02/14	0	0.00	11	15.50	15.75	-11	24,439	-0.05%
2020/02/06	0	0.00	2	14.95	14.95	-2	22,816	-0.01%
2020/02/05	13	14.82	0	0.00	14.40	13	22,607	0.06%
2020/02/04	2	15.10	2	15.00	15.00	0	22,350	0.00%
2020/01/30	0	0.00	4	16.60	16.20	-4	22,697	-0.02%
2020/01/16	4	17.75	0	0.00	17.70	4	22,405	0.02%
2020/01/15	0	0.00	4	18.20	18.10	-4	22,242	-0.02%
2020/01/14	4	18.10	0	0.00	18.40	4	22,156	0.02%
2020/01/09	2	17.35	2	17.70	18.30	0	20,514	0.00%
2020/01/08	0	0.00	12	16.60	17.15	-12	19,878	-0.06%
2020/01/07	12	17.70	0	0.00	17.05	12	19,780	0.06%
2020/01/06	0	0.00	3	17.45	17.40	-3	19,344	-0.02%
2020/01/03	0	0.00	13	16.75	16.85	-13	18,782	-0.07%
2020/01/02	13	16.70	0	0.00	16.85	13	18,502	0.07%
2019/12/31	0	0.00	13	16.45	16.65	-13	18,242	-0.07%
2019/12/27	13	16.70	0	0.00	16.75	13	17,507	0.07%
2019/12/25	0	0.00	1	15.70	15.80	-1	16,928	-0.01%
2019/12/16	0	0.00	2	16.05	16.25	-2	17,244	-0.01%
2019/12/10	1	16.30	1	16.55	16.55	0	17,896	0.00%
2019/12/09	0	0.00	3	16.30	16.30	-3	18,240	-0.02%
2019/12/06	2	16.13	2	16.35	16.35	0	18,132	0.00%
2019/12/05	0	0.00	1	15.65	15.70	-1	17,726	-0.01%
2019/12/02	2	15.45	2	15.33	15.50	0	19,620	0.00%
2019/11/26	0	0.00	3	16.20	16.15	-3	21,042	-0.01%
2019/11/25	2	16.43	0	0.00	16.25	2	20,617	0.01%
2019/11/22	2	16.43	0	0.00	16.15	2	19,834	0.01%
2019/11/21	5	16.65	2	15.50	16.55	3	18,704	0.02%
2019/11/20	2	15.63	2	15.90	15.70	0	17,910	0.00%
2019/11/18	2	15.08	0	0.00	15.15	2	16,976	0.01%
2019/10/28	0	0.00	2	14.90	14.90	-2	15,233	-0.01%
2019/10/24	2	14.90	0	0.00	14.75	2	15,525	0.01%
2019/10/23	0	0.00	5	14.90	14.70	-5	15,859	-0.03%
2019/10/22	0	0.00	5	14.90	14.55	-5	15,876	-0.03%
2019/09/26	1	14.35	0	0.00	14.20	1	16,446	0.01%
2019/09/24	0	0.00	0.1	14.50	14.55	-0.1	16,485	0.00%
2019/09/05	5	14.75	0	0.00	14.75	5	13,659	0.04%
2019/09/04	5	14.90	0	0.00	15.10	5	13,004	0.04%
2019/08/30	2	14.35	13	14.51	14.45	-11	11,134	-0.10%
2019/08/22	0	0.00	5	13.23	13.50	-5	9,474	-0.05%
2019/08/21	1	13.15	0	0.00	13.15	1	9,142	0.01%
2019/08/16	10	12.75	0	0.00	12.80	10	8,950	0.11%
2019/08/15	0	0.00	9	12.25	12.90	-9	8,846	-0.10%
2019/08/08	0	0.00	3	12.60	12.70	-3	8,897	-0.03%
2019/08/06	2	11.45	2	11.60	12.30	0	8,854	0.00%
2019/08/02	3	12.35	0	0.00	12.25	3	8,777	0.03%
2019/08/01	3	13.00	0	0.00	13.05	3	8,634	0.03%
2019/07/31	5	13.20	0	0.00	13.45	5	8,513	0.06%
2019/07/30	6	13.48	0	0.00	13.40	6	8,395	0.07%
2019/07/29	2	13.75	7	13.96	13.85	-5	8,132	-0.06%
2019/07/26	0	0.00	2	13.50	13.50	-2	7,639	-0.03%
2019/07/23	3	13.40	0	0.00	13.25	3	7,257	0.04%
2019/07/16	0	0.00	20	12.85	12.90	-20	6,618	-0.30%
2019/07/15	22	12.70	2	12.65	12.65	20	6,514	0.31%
2019/07/02	2	12.05	2	12.05	12.05	0	8,493	0.00%
2019/07/01	0	0.00	2	11.95	11.95	-2	8,852	-0.02%
2019/06/25	2	12.30	0	0.00	11.80	2	8,900	0.02%
2019/06/20	0	0.00	25	11.95	11.95	-25	8,946	-0.28%
2019/06/19	25	12.05	0	0.00	11.85	25	9,136	0.27%
2019/06/14	0	0.00	25	11.75	11.65	-25	9,679	-0.26%
2019/06/13	25	11.80	3	11.75	11.75	22	9,785	0.22%
2019/06/12	3	11.60	25	11.75	11.65	-22	9,772	-0.23%
2019/06/11	25	11.70	0	0.00	11.90	25	9,632	0.26%
2019/05/27	2	10.85	0	0.00	10.70	2	9,963	0.02%
2019/05/15	0	0.00	1	12.15	12.15	-1	11,275	-0.01%
2019/05/14	1	11.50	0	0.00	11.50	1	11,395	0.01%
2019/04/30	2	12.35	2	12.50	12.50	0	11,828	0.00%
2019/04/24	0	0.00	2	13.25	13.25	-2	12,252	-0.02%
2019/04/23	4	13.70	2	13.50	13.50	2	12,744	0.02%
2019/04/18	2	14.00	0	0.00	13.55	2	13,033	0.02%
2019/04/16	0	0.00	1	14.20	14.20	-1	13,785	-0.01%
2019/04/12	2	14.33	3	13.87	13.90	-1	14,618	-0.01%
2019/04/11	0	0.00	1	14.10	14.15	-1	14,573	-0.01%
2019/04/10	2	15.00	0	0.00	14.60	2	14,472	0.01%
2019/04/09	1	14.75	21	15.60	14.80	-20	14,352	-0.14%
2019/04/08	2	14.45	0	0.00	15.30	2	13,921	0.01%
2019/04/03	20	14.00	0	0.00	13.95	20	13,527	0.15%
2019/04/01	2	13.45	2	13.40	13.40	0	13,529	0.00%
2019/03/18	2	13.90	4	13.88	13.85	-2	14,141	-0.01%
2019/03/15	2	13.65	2	13.75	13.75	0	15,426	0.00%
2019/03/12	2	13.75	2	13.50	13.50	0	16,897	0.00%
2019/03/11	2	13.60	2	13.60	13.60	0	17,158	0.00%
2019/03/07	2	14.10	2	13.70	13.70	0	17,504	0.00%
2019/02/25	0	0.00	2	14.20	14.10	-2	18,196	-0.01%
2019/02/15	0	0.00	30	14.38	14.10	-30	19,524	-0.15%
2019/02/14	0	0.00	3	14.33	14.10	-3	19,259	-0.02%
2019/02/13	2	14.05	15	14.00	13.65	-13	18,769	-0.07%
2019/02/12	2	13.50	2	13.90	13.90	0	18,572	0.00%
2019/01/23	10	13.10	0	0.00	13.35	10	18,954	0.05%
2019/01/22	6	13.27	1	13.20	13.10	5	19,032	0.03%
2019/01/18	10	13.80	20	13.75	13.90	-10	18,513	-0.05%
2019/01/16	0	0.00	3	14.00	13.90	-3	18,396	-0.02%
2019/01/15	27	13.89	16	13.95	13.65	11	18,118	0.06%
2019/01/14	10	13.28	0	0.00	13.45	10	17,558	0.06%
2019/01/10	3	13.60	0	0.00	13.45	3	17,403	0.02%
2019/01/09	3	14.20	0	0.00	14.00	3	17,156	0.02%
2019/01/08	2	14.30	1	14.55	14.55	1	16,910	0.01%
2019/01/07	0	0.00	24	14.00	14.40	-24	16,250	-0.15%
2019/01/04	6	13.00	0	0.00	13.10	6	15,488	0.04%
2018/12/27	25	13.43	5	13.75	13.05	20	15,497	0.13%
2018/12/26	0	0.00	1	13.10	13.25	-1	15,310	-0.01%
2018/12/25	1	13.30	6	13.40	13.50	-5	15,415	-0.03%
2018/12/22	0	0.00	1	13.35	13.25	-1	15,044	-0.01%
2018/12/17	0	0.00	16	12.53	12.30	-16	15,113	-0.11%
2018/12/14	16	12.18	2	12.45	12.60	14	15,534	0.09%
2018/12/13	1	12.45	0	0.00	12.25	1	15,407	0.01%
2018/12/12	10	12.94	0	0.00	12.90	10	15,294	0.07%
2018/12/11	2	13.15	10	12.85	12.90	-8	15,285	-0.05%
2018/12/10	27	13.86	12	13.57	13.60	15	15,357	0.10%
2018/12/06	80	13.74	223	13.52	12.50	-143	14,332	-1.00%	大賣/鉅額交易
2018/12/04	5	13.15	1	13.20	13.20	4	14,467	0.03%
2018/11/29	1	12.10	0	0.00	12.10	1	16,645	0.01%
2018/11/21	0	0.00	3	13.00	13.10	-3	16,482	-0.02%
2018/11/19	3	13.15	0	0.00	13.15	3	16,536	0.02%
2018/10/11	0	0.00	1	10.05	9.77	-1	19,307	-0.01%
2018/10/05	0	0.00	2	10.95	11.05	-2	18,940	-0.01%
2018/09/25	68	12.45	0	0.00	12.55	68	17,762	0.38%
2018/09/21	70	12.60	0	0.00	12.45	70	17,549	0.40%
2018/09/18	0	0.00	1	13.45	13.30	-1	16,584	-0.01%
2018/09/14	1	13.80	0	0.00	14.00	1	16,153	0.01%
2018/09/11	1	13.30	0	0.00	13.90	1	14,759	0.01%
2018/09/10	10	13.05	0	0.00	13.05	10	14,108	0.07%
2018/09/07	2	14.63	0	0.00	14.45	2	13,489	0.01%
2018/09/06	0	0.00	22	15.10	14.70	-22	12,912	-0.17%
2018/09/05	22	17.02	1	16.85	15.10	21	12,083	0.17%
2018/09/04	1	15.80	0	0.00	16.05	1	10,813	0.01%
2018/08/30	0	0.00	2	16.33	16.00	-2	10,548	-0.02%
2018/08/29	2	16.00	1	15.70	16.10	1	10,415	0.01%
2018/08/28	1	15.35	0	0.00	15.20	1	10,336	0.01%
2018/08/27	0	0.00	1	14.85	15.10	-1	10,217	-0.01%
2018/08/24	1	15.40	1	15.20	15.05	0	10,035	0.00%
2018/08/23	1	15.95	10	15.31	16.00	-9	9,818	-0.09%
2018/08/22	0	0.00	3	15.05	15.05	-3	9,524	-0.03%
2018/08/21	6	14.85	5	15.34	15.30	1	9,321	0.01%
2018/08/17	10	13.90	1	13.90	14.30	9	6,493	0.14%
2018/08/16	5	12.20	5	12.40	13.00	0	5,438	0.00%
2018/08/15	0	0.00	33	11.83	12.20	-33	4,606	-0.72%
2018/08/14	30	11.10	0	0.00	11.25	30	3,657	0.82%
2018/08/13	1	10.20	0	0.00	10.25	1	3,157	0.03%
2018/07/11	1	9.50	0	0.00	9.54	1	2,865	0.03%
2018/06/12	0	0.00	1	10.55	10.60	-1	2,438	-0.04%
2018/04/24	0	0.00	1	9.46	9.48	-1	2,111	-0.05%
2018/04/17	0	0.00	30	9.85	9.81	-30	2,340	-1.28%
2018/04/10	30	9.69	0	0.00	9.60	30	2,582	1.16%