台揚 (2314)-群益金鼎-三民券商分點個股進出

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

台揚

(2314)

股價
32.60
漲跌
▼1.10
漲幅
-3.26%
成交量
2,307張
產業
上市通信網路類股▼0.13%
641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

台揚 (2314)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	5.1	33.10	0	0.00	32.60	5.1	1,239	0.41%
2024/05/16	1	30.10	0	0.00	30.20	1	1,094	0.09%
2024/05/14	0	0.00	1	30.25	30.40	-1	1,096	-0.09%
2024/05/13	0	0.00	2	30.10	30.05	-2	1,095	-0.18%
2024/05/10	0	0.00	1	30.05	30.15	-1	1,099	-0.09%
2024/05/08	0.1	30.65	0	0.00	30.60	0.1	1,119	0.00%
2024/05/06	0.1	31.05	0	0.00	30.95	0.1	1,144	0.00%
2024/04/23	0.2	30.10	0	0.00	30.00	0.2	1,195	0.02%
2024/04/18	1.1	30.95	0	0.00	30.95	1.1	1,182	0.09%
2024/04/12	0.1	33.20	0	0.00	33.05	0.1	1,161	0.01%
2024/04/11	0.1	33.35	0	0.00	33.20	0.1	1,158	0.00%
2024/04/10	1	34.50	0	0.00	34.55	1	1,151	0.09%
2024/04/03	0	0.00	1	33.05	32.95	-1	1,121	-0.09%
2024/03/29	0	0.00	5	34.44	34.20	-5	1,165	-0.43%
2024/03/28	5	34.85	0	0.00	34.85	5	1,137	0.44%
2024/03/26	1.1	32.56	1	33.05	32.60	0.1	1,091	0.00%
2024/03/22	2	33.78	0.1	34.00	33.80	1.9	1,132	0.17%
2024/03/21	0	0.00	0.2	33.00	32.70	-0.2	1,118	-0.02%
2024/03/20	1	32.40	0	0.00	32.10	1	1,144	0.09%
2024/03/19	1	32.50	1	32.50	32.60	0	1,153	0.00%
2024/03/15	1	33.20	0.2	33.35	33.05	0.8	1,202	0.07%
2024/03/14	1	33.00	0	0.00	32.80	1	1,263	0.08%
2024/03/12	1	34.40	0.6	34.34	34.35	0.4	1,614	0.02%
2024/03/06	0	0.00	0.2	34.50	34.20	-0.2	1,582	-0.01%
2024/03/05	1	34.20	2	34.20	34.30	-1	1,576	-0.06%
2024/03/04	3	35.02	21	34.95	35.00	-18	1,574	-1.14%
2024/02/26	0.1	33.50	0	0.00	33.50	0.1	1,546	0.01%
2024/02/20	3.1	33.75	0	0.00	33.40	3.1	1,644	0.19%
2024/02/19	2	33.95	0	0.00	33.90	2	1,650	0.12%
2024/02/16	1	33.25	0	0.00	33.70	1	1,657	0.06%
2024/02/15	6	31.76	0	0.00	32.90	6	1,648	0.36%
2024/02/05	5	32.69	8	32.85	32.50	-3	1,638	-0.18%
2024/02/02	6	33.55	0	0.00	33.20	6	1,634	0.37%
2024/02/01	7	32.96	0	0.00	33.05	7	1,624	0.43%
2024/01/31	3	33.22	3	33.45	33.30	0	1,612	0.00%
2024/01/30	2	33.68	0	0.00	33.60	2	1,606	0.12%
2024/01/29	4	33.86	0	0.00	34.05	4	1,604	0.25%
2024/01/26	4	34.53	1	34.55	34.35	3	1,586	0.19%
2024/01/25	2	35.25	0	0.00	35.20	2	1,556	0.13%
2024/01/24	0	0.00	6	35.80	35.40	-6	1,553	-0.39%
2024/01/22	6	35.25	0	0.00	35.25	6	1,552	0.39%
2024/01/17	1	35.60	0	0.00	35.35	1	1,536	0.07%
2024/01/11	0	0.00	2	35.28	35.60	-2	1,530	-0.13%
2024/01/10	1	35.50	2	35.75	35.55	-1	1,529	-0.07%
2024/01/09	0	0.00	1	36.20	36.20	-1	1,518	-0.07%
2024/01/08	2	36.83	0	0.00	36.40	2	1,517	0.13%
2024/01/02	0	0.00	8	37.40	37.90	-8	1,524	-0.52%
2023/12/28	6.1	37.55	0	0.00	37.40	6.1	1,536	0.40%
2023/12/27	0	0.00	6	37.75	38.35	-6	1,538	-0.39%
2023/12/25	2.9	36.58	0	0.00	36.55	2.9	1,527	0.19%
2023/12/22	0	0.00	1	36.90	36.55	-1	1,519	-0.07%
2023/12/21	5.3	36.47	1	36.50	36.30	4.3	1,504	0.28%
2023/12/20	8.1	36.86	1	37.10	36.90	7.1	1,475	0.48%
2023/12/19	0.1	37.80	1	37.65	37.55	-0.9	1,417	-0.06%
2023/12/18	4	37.30	2	37.38	37.20	2	1,412	0.14%
2023/12/15	3	38.03	0	0.00	37.90	3	1,396	0.21%
2023/12/14	1	38.75	0	0.00	38.75	1	1,367	0.07%
2023/12/13	0	0.00	3	39.12	39.20	-3	1,353	-0.22%
2023/12/12	4	38.98	0	0.00	38.90	4	1,379	0.29%
2023/12/11	3	40.02	1	40.15	39.80	2	1,352	0.15%
2023/12/08	6	41.44	18.1	41.66	41.65	-12.1	1,286	-0.94%
2023/12/07	15	41.16	17	39.54	41.40	-2	1,114	-0.18%
2023/12/06	0	0.00	5.7	37.65	37.65	-5.7	935	-0.61%
2023/12/04	0.1	37.50	0	0.00	37.45	0.1	923	0.01%
2023/11/29	1	37.35	0.1	37.60	37.50	1	902	0.11%
2023/11/28	1	36.45	3	36.50	36.70	-2	890	-0.22%
2023/11/22	1	37.45	0	0.00	37.45	1	873	0.11%
2023/11/21	0.1	37.72	7	38.49	37.60	-6.9	868	-0.79%
2023/11/20	8	37.16	0	0.00	38.40	8	848	0.94%
2023/11/17	3	35.82	0	0.00	35.80	3	794	0.38%
2023/11/09	0	36.40	0	0.00	36.05	0	808	0.00%
2023/11/06	0	0.00	6	36.00	36.05	-6	834	-0.72%
2023/10/26	1	35.35	0	0.00	35.35	1	831	0.12%
2023/10/24	1	35.40	0	0.00	35.90	1	851	0.12%
2023/10/13	1.1	37.39	1	37.30	37.20	0.1	931	0.01%
2023/10/12	0.1	37.80	5	37.77	37.80	-4.9	1,044	-0.47%
2023/10/06	0	0.00	2	38.40	38.40	-2	1,109	-0.18%
2023/10/04	0	0.00	2	39.45	39.35	-2	1,108	-0.18%
2023/10/03	1	39.25	0	0.00	39.25	1	1,098	0.09%
2023/10/02	2	39.60	0	0.00	40.20	2	1,084	0.18%
2023/09/28	0.1	37.60	0	0.00	37.60	0.1	1,059	0.01%
2023/09/25	0.1	38.70	1	39.00	38.60	-0.9	1,086	-0.08%
2023/09/19	2	39.70	0	0.00	39.50	2	1,115	0.18%
2023/09/18	1	39.50	3	39.23	39.15	-2	1,113	-0.18%
2023/09/15	5	39.39	10	39.40	39.50	-5	1,114	-0.45%
2023/09/14	0	0.00	7	38.60	38.35	-7	1,070	-0.65%
2023/09/12	1	36.05	0	0.00	35.85	1	1,074	0.09%
2023/09/04	0.1	38.90	0	0.00	38.85	0.1	1,143	0.01%
2023/08/29	1	38.50	0	0.00	38.60	1	1,169	0.09%
2023/08/25	0	0.00	10	39.15	39.20	-10	1,175	-0.85%
2023/08/24	10	40.10	0	0.00	39.90	10	1,173	0.85%
2023/08/22	6	38.40	0	0.00	38.20	6	1,175	0.51%
2023/08/18	0.1	38.40	0	0.00	38.35	0.1	1,222	0.01%
2023/08/14	2	39.38	0	0.00	39.25	2	1,266	0.16%
2023/08/10	1	41.70	0	0.00	41.65	1	1,265	0.08%
2023/07/27	1.1	43.95	0	0.00	44.05	1.1	1,469	0.07%
2023/07/24	0	0.00	2	44.95	45.35	-2	1,578	-0.13%
2023/07/20	3	46.20	1	45.50	45.80	2	1,646	0.12%
2023/07/18	3.1	45.89	1	48.00	45.50	2.1	1,794	0.11%
2023/07/17	5	48.51	10.1	47.66	48.05	-5.1	1,908	-0.26%
2023/07/14	6	45.65	5.1	45.65	45.65	1	2,018	0.05%
2023/07/07	1	43.50	3	43.60	43.50	-2	2,352	-0.09%
2023/07/04	0	0.00	1	44.60	44.30	-1	2,375	-0.04%
2023/07/03	4	44.40	0	0.00	44.50	4	2,370	0.17%
2023/06/29	0.1	45.20	0	0.00	44.90	0.1	2,362	0.00%
2023/06/19	5.1	44.39	0	0.00	44.40	5.1	2,354	0.22%
2023/06/15	2	45.20	0	0.00	44.95	2	2,340	0.09%
2023/06/14	1.1	45.99	0.2	45.85	45.85	0.9	2,307	0.04%
2023/06/12	0	0.00	5	46.84	47.00	-5	2,292	-0.22%
2023/06/08	2	45.60	0	0.00	45.50	2	2,288	0.09%
2023/06/07	0	0.00	1	46.70	46.05	-1	2,304	-0.04%
2023/06/05	1	46.55	0	0.00	46.55	1	2,362	0.04%
2023/06/02	0.1	46.40	0	0.00	46.35	0.1	2,368	0.00%
2023/05/31	0.2	46.00	0	0.00	46.00	0.2	2,397	0.01%
2023/05/30	0.1	45.55	0	0.00	45.75	0.1	2,399	0.00%
2023/05/25	0.1	45.95	0	0.00	45.95	0.1	2,404	0.00%
2023/05/24	3.1	46.08	0	0.00	46.65	3.1	2,414	0.13%
2023/05/19	35	46.14	0	0.00	46.15	35	2,435	1.44%
2023/05/18	10.2	46.50	0	0.00	46.50	10.2	2,446	0.42%
2023/05/17	0	0.00	8	47.11	47.45	-8	2,459	-0.33%
2023/05/16	0	0.00	4	46.75	46.85	-4	2,505	-0.16%
2023/05/15	11	47.32	0	0.00	47.10	11	2,600	0.42%
2023/05/10	0	0.00	56	48.01	48.25	-56	2,608	-2.15%
2023/05/09	0	0.00	2	48.70	48.70	-2	2,612	-0.08%
2023/05/05	0	0.00	1.2	48.54	48.50	-1.2	2,583	-0.04%
2023/05/04	0	0.00	1.1	48.26	48.50	-1.1	2,608	-0.04%
2023/04/28	0	0.00	1	47.40	47.45	-1	2,512	-0.04%
2023/04/26	1	43.65	0	0.00	44.10	1	2,409	0.04%
2023/04/25	0	0.00	2	46.45	45.20	-2	2,370	-0.08%
2023/04/24	4.1	47.87	3	47.37	46.80	1.1	2,330	0.05%
2023/04/21	3	45.52	0	0.00	44.85	3	2,259	0.13%
2023/04/20	4	47.55	1	47.90	47.50	3	2,156	0.14%
2023/04/19	0.1	51.30	9.1	51.45	51.80	-9.1	1,987	-0.46%
2023/04/18	6	49.57	11.1	48.42	51.10	-5.1	1,753	-0.29%
2023/04/17	6	45.03	18	45.53	46.50	-12	1,518	-0.79%
2023/04/14	0	0.00	17	43.27	43.90	-17	1,407	-1.21%
2023/04/13	1.1	41.05	1	41.05	41.00	0.1	1,344	0.01%
2023/04/12	9.1	41.23	0	0.00	41.30	9.1	1,334	0.68%
2023/04/11	5	41.40	0	0.00	41.55	5	1,318	0.38%
2023/04/10	2	41.53	0	0.00	41.50	2	1,314	0.15%
2023/03/24	0	0.00	2	43.65	43.70	-2	1,271	-0.16%
2023/03/23	0	0.00	2	43.50	43.40	-2	1,266	-0.16%
2023/03/21	2	43.05	0	0.00	43.30	2	1,262	0.16%
2023/03/17	1.2	42.39	0	0.00	42.30	1.2	1,261	0.09%
2023/03/15	0	0.00	5	44.70	43.55	-5	1,265	-0.40%
2023/03/13	12	44.21	0	0.00	44.55	12	1,305	0.92%
2023/03/09	3	46.10	0	0.00	46.05	3	1,353	0.22%
2023/03/08	0	0.00	8	45.99	46.70	-8	1,413	-0.57%
2023/03/06	50	45.89	7	46.01	45.75	43	1,433	3.00%
2023/03/03	0	0.00	0.1	44.10	44.10	-0.1	1,409	0.00%
2023/03/02	1	45.00	0	0.00	44.55	1	1,407	0.07%
2023/03/01	0	0.00	7	44.70	44.70	-7	1,400	-0.50%
2023/02/24	1.1	44.28	0	0.00	43.90	1.1	1,393	0.08%
2023/02/23	0.3	44.70	1	44.85	44.70	-0.8	1,379	-0.05%
2023/02/22	3	44.40	1	44.20	44.40	2	1,382	0.14%
2023/02/21	2.1	46.14	1	46.05	45.75	1.1	1,368	0.08%
2023/02/20	7	46.10	1.1	46.11	46.00	5.9	1,346	0.44%
2023/02/17	0.1	43.35	0	0.00	44.80	0.1	1,324	0.00%
2023/02/15	1	43.55	0	0.00	43.10	1	1,353	0.07%
2023/02/14	8	44.00	2	44.03	44.00	6	1,326	0.45%
2023/02/13	1	43.45	7.1	44.86	45.20	-6.1	1,287	-0.47%
2023/02/09	5	42.05	0	0.00	42.05	5	1,188	0.42%
2023/02/08	1	42.65	9	42.58	42.85	-8	1,178	-0.68%
2023/02/03	0	0.00	1	42.45	42.50	-1	1,150	-0.09%
2023/02/02	0	0.00	0.1	43.55	43.55	-0.1	1,129	0.00%
2023/02/01	3	40.33	0	0.00	40.50	3	1,065	0.28%
2023/01/31	0	0.00	0.1	40.00	40.10	-0.1	1,065	-0.01%
2023/01/16	3	38.00	0	0.00	38.10	3	1,080	0.28%
2023/01/13	2	38.30	0	0.00	38.30	2	1,086	0.18%
2023/01/11	0	0.00	9	39.97	39.65	-9	1,094	-0.82%
2023/01/10	1	40.35	0	0.00	39.90	1	1,107	0.09%
2023/01/09	0	0.00	14	39.88	39.90	-14	1,124	-1.24%
2023/01/04	1	39.65	0	0.00	39.65	1	1,186	0.08%
2023/01/03	2	38.75	1	39.00	39.00	1	1,193	0.08%
2022/12/27	1	39.80	0	0.00	39.60	1	1,230	0.08%
2022/12/26	0	0.00	5	38.12	40.20	-5	1,234	-0.41%
2022/12/23	1	38.00	0	0.00	38.25	1	1,247	0.08%
2022/12/22	0	0.00	1	38.20	38.30	-1	1,259	-0.08%
2022/12/20	0	0.00	80	39.18	38.20	-80	1,305	-6.13%
2022/12/16	0.1	40.05	20	39.90	39.90	-20	1,347	-1.48%
2022/12/14	0	0.00	2	40.85	40.80	-2	1,391	-0.14%
2022/12/09	0.1	40.85	1	41.20	40.85	-1	1,434	-0.07%
2022/12/08	0.1	41.60	0	0.00	41.60	0.1	1,443	0.01%
2022/12/07	3	41.22	1	41.60	41.00	2	1,457	0.14%
2022/12/06	5	42.70	1	42.50	42.30	4	1,447	0.28%
2022/12/05	7	43.33	1	42.90	43.40	6	1,436	0.42%
2022/12/02	0	0.00	1	43.15	43.20	-1	1,419	-0.07%
2022/12/01	3	42.00	2	41.90	41.70	1	1,386	0.07%
2022/11/30	3	43.67	3	42.47	42.70	0	1,371	0.00%
2022/11/29	4	40.41	2	41.15	41.15	2	1,315	0.15%
2022/11/25	2.1	37.60	0	0.00	36.90	2.1	1,371	0.15%
2022/11/24	1	37.65	0	37.60	38.10	1	1,392	0.07%
2022/11/23	0	37.20	0	0.00	37.10	0	1,429	0.00%
2022/11/22	31	37.13	0	0.00	37.30	31	1,443	2.15%
2022/11/21	0.1	37.60	1	37.50	37.60	-0.9	1,457	-0.06%
2022/11/18	66	38.07	0	0.00	38.05	66	1,474	4.48%
2022/11/17	4	38.10	0	0.00	38.95	4	1,479	0.27%
2022/11/16	0	0.00	1	39.25	38.30	-1	1,530	-0.07%
2022/11/15	2	38.83	0	0.00	39.20	2	1,586	0.13%
2022/11/14	5	37.31	1	37.65	37.70	4	1,669	0.24%
2022/11/11	1.2	37.64	8.1	37.36	35.90	-6.9	1,721	-0.40%
2022/11/07	5	37.40	0	0.00	37.40	5	2,308	0.22%
2022/11/04	0.1	36.80	0	0.00	37.25	0.1	2,515	0.00%
2022/11/02	0	0.00	0.1	36.65	36.60	-0.1	3,489	0.00%
2022/10/25	0	0.00	1	33.65	33.65	-1	4,357	-0.02%
2022/10/21	1	34.55	0	0.00	34.55	1	4,465	0.02%
2022/10/17	1	34.50	0	0.00	36.60	1	4,895	0.02%
2022/10/14	3.7	36.72	1	36.60	36.60	2.7	4,960	0.05%
2022/10/07	1	41.00	0	0.00	40.80	1	5,166	0.02%
2022/10/04	0	0.00	1	39.90	39.95	-1	5,673	-0.02%
2022/09/28	1	39.00	0	0.00	37.90	1	6,001	0.02%
2022/09/27	1	39.75	0	0.00	41.00	1	6,068	0.02%
2022/09/23	1.1	43.61	1	44.00	42.70	0.1	6,180	0.00%
2022/09/22	30	44.40	0	0.00	44.40	30	6,199	0.48%
2022/09/20	0	0.00	1	45.10	45.20	-1	6,241	-0.02%
2022/09/19	0	0.00	8	45.60	45.10	-8	6,284	-0.13%
2022/09/16	9	47.03	0	0.00	46.50	9	6,299	0.14%
2022/09/15	6	48.72	0	0.00	48.20	6	6,296	0.10%
2022/09/14	2.1	48.23	0	0.00	48.85	2.1	6,316	0.03%
2022/09/13	1	49.55	0	0.00	49.55	1	6,343	0.02%
2022/09/12	0	0.00	1	49.45	50.10	-1	6,391	-0.02%
2022/09/06	4	49.30	2	50.65	49.20	2	6,630	0.03%
2022/09/05	1	52.50	0	0.00	51.00	1	6,817	0.01%
2022/09/02	2	52.50	8	53.20	52.40	-6	6,815	-0.09%
2022/09/01	0	0.00	1	50.30	50.40	-1	6,773	-0.01%
2022/08/31	0	0.00	5	51.50	51.60	-5	6,771	-0.07%
2022/08/30	2	51.15	12	50.64	51.20	-10	6,791	-0.15%
2022/08/29	10.1	49.79	0	0.00	48.85	10.1	6,821	0.15%
2022/08/26	1	50.50	10	50.26	49.95	-9	6,899	-0.13%
2022/08/25	0	0.00	1	49.50	49.90	-1	7,080	-0.01%
2022/08/23	4	48.58	2	49.23	49.00	2	8,012	0.02%
2022/08/22	14.1	49.61	33	50.03	49.05	-18.9	8,025	-0.24%
2022/08/19	13	51.56	8	51.40	51.20	5	7,992	0.06%
2022/08/18	2	51.60	9	51.62	51.50	-7	7,962	-0.09%
2022/08/17	4	50.53	1	50.60	51.50	3	8,485	0.04%
2022/08/16	5	52.26	7	51.16	51.10	-2	8,525	-0.02%
2022/08/15	13	50.32	15	50.51	50.40	-2	8,271	-0.02%
2022/08/12	17	49.13	6	48.83	48.70	11	8,128	0.14%
2022/08/10	14	52.62	9.4	52.51	51.40	4.6	7,773	0.06%
2022/08/09	6	48.30	8	50.18	51.50	-2	7,113	-0.03%
2022/08/08	21	46.90	30	47.12	46.90	-9	6,810	-0.13%
2022/08/05	20	44.70	16	45.11	45.30	4	6,640	0.06%
2022/08/04	21	44.31	16	43.96	44.10	5	6,597	0.08%
2022/08/03	16.4	46.38	26	46.06	45.00	-9.6	6,519	-0.15%
2022/08/02	11	46.75	2	47.00	46.00	9	6,271	0.14%
2022/08/01	1	43.50	10	45.32	46.50	-9	6,076	-0.15%
2022/07/29	0	0.00	12	44.30	44.35	-12	5,961	-0.20%
2022/07/28	10	44.32	9	44.12	43.90	1	5,936	0.02%
2022/07/27	12	46.20	8	46.03	45.30	4	5,858	0.07%
2022/07/26	6.1	44.47	0	0.00	43.60	6.1	5,595	0.11%
2022/07/22	3	45.48	2	46.80	45.20	1	5,515	0.02%
2022/07/21	3	46.50	6	46.28	46.35	-3	5,430	-0.06%
2022/07/20	1	45.90	4	45.16	45.00	-3	5,356	-0.06%
2022/07/19	0	0.00	1	45.20	45.20	-1	5,328	-0.02%
2022/07/15	0	0.00	2	44.70	44.90	-2	5,258	-0.04%
2022/07/14	12	43.30	15	43.72	45.15	-3	5,183	-0.06%
2022/07/13	13	42.58	2	42.65	42.65	11	4,981	0.22%
2022/07/12	2	39.05	1	39.60	38.80	1	4,835	0.02%
2022/07/08	1	44.40	0	0.00	44.25	1	4,659	0.02%
2022/07/06	1	42.05	0	0.00	42.10	1	4,503	0.02%
2022/07/04	2	46.80	1	46.60	46.30	1	4,428	0.02%
2022/07/01	0	0.00	2	53.20	49.75	-2	4,379	-0.05%
2022/06/30	1	54.30	0	0.00	55.20	1	4,355	0.02%
2022/06/29	1	55.80	0	0.00	55.20	1	4,360	0.02%
2022/06/27	1	57.00	1	56.90	56.60	0	4,423	0.00%
2022/06/24	1	56.40	0	0.00	55.00	1	4,505	0.02%
2022/06/23	0	0.00	5	54.02	54.50	-5	4,618	-0.11%
2022/06/22	2	55.85	0	0.00	54.60	2	4,838	0.04%
2022/06/21	3	56.17	3	56.77	56.90	0	4,951	0.00%
2022/06/20	0	0.00	7	57.19	54.70	-7	4,925	-0.14%
2022/06/17	0	0.00	1	58.20	58.00	-1	4,884	-0.02%
2022/06/16	11	61.11	11	59.60	59.80	0	4,884	0.00%
2022/06/15	1	62.30	1	61.30	61.00	0	4,858	0.00%
2022/06/14	7	60.90	9	60.81	60.80	-2	4,734	-0.04%
2022/06/13	7	58.79	3	58.90	58.30	4	4,530	0.09%
2022/06/10	6	60.32	4	61.03	60.00	2	4,522	0.04%
2022/06/09	3	60.20	10	60.22	60.20	-7	4,472	-0.16%
2022/06/08	33	61.23	0	0.00	61.00	33	4,472	0.74%
2022/06/07	2	62.10	4	62.30	61.60	-2	4,446	-0.04%
2022/06/06	13	62.57	11	60.92	61.00	2	4,381	0.05%
2022/06/02	30	63.82	16	64.66	63.30	14	4,308	0.32%
2022/06/01	15	64.11	13	64.56	64.00	2	4,144	0.05%
2022/05/31	33	62.16	20.1	62.67	62.40	13	3,747	0.35%
2022/05/27	10	58.90	10	58.20	58.50	0	3,311	0.00%
2022/05/26	5	58.80	6	57.45	57.90	-1	3,325	-0.03%
2022/05/25	43	59.46	47.1	58.95	58.60	-4.1	3,260	-0.12%
2022/05/24	5	58.50	2	58.15	59.40	3	2,709	0.11%
2022/05/17	0	0.00	12	55.33	57.50	-12	2,727	-0.44%
2022/05/13	1	53.50	0	0.00	54.00	1	2,740	0.04%
2022/05/12	0	0.00	1	53.40	53.00	-1	2,765	-0.04%
2022/05/11	10	53.85	0	0.00	54.00	10	2,769	0.36%
2022/05/10	1	53.70	1	55.10	55.10	0	2,781	0.00%
2022/05/06	1	56.80	1	56.80	57.10	0	2,797	0.00%
2022/05/05	0	0.00	15	57.25	57.80	-15	2,814	-0.53%
2022/05/04	1	56.60	0	0.00	56.10	1	2,853	0.04%
2022/05/03	0	0.00	1	56.10	56.10	-1	2,864	-0.03%
2022/04/28	1	54.80	0	0.00	55.00	1	2,896	0.03%
2022/04/27	1	54.80	1	54.80	54.70	0	2,894	0.00%
2022/04/26	11	56.89	0	0.00	56.30	11	2,890	0.38%
2022/04/25	1	57.00	0	0.00	56.90	1	2,909	0.03%
2022/04/21	9	60.04	0	0.00	60.00	9	2,916	0.31%
2022/04/20	0	0.00	11	60.95	61.20	-11	2,897	-0.38%
2022/04/19	11	57.07	0	0.00	57.00	11	2,880	0.38%
2022/04/18	1	58.10	0	0.00	56.80	1	2,884	0.03%
2022/04/15	1	57.10	1	57.40	56.70	0	2,900	0.00%
2022/04/13	4.6	60.40	1	60.70	60.20	3.6	2,902	0.12%
2022/04/12	1.1	61.02	0	0.00	59.70	1.1	2,910	0.04%
2022/04/11	11	63.58	10	61.60	61.00	1	2,906	0.03%
2022/04/07	1	67.10	5	68.00	67.10	-4	2,887	-0.14%
2022/04/06	1	67.60	0	0.00	67.70	1	2,853	0.04%
2022/04/01	3	67.40	1	68.00	67.30	2	2,846	0.07%
2022/03/31	1.3	68.76	4	67.95	69.00	-2.8	2,846	-0.10%
2022/03/30	0.1	66.60	1	67.60	66.60	-0.9	2,779	-0.03%
2022/03/29	11	64.66	13	65.22	68.00	-2	2,737	-0.07%
2022/03/28	4	67.88	13	66.82	67.40	-9	2,626	-0.34%
2022/03/25	32	66.08	4.1	69.76	70.50	28	2,535	1.10%
2022/03/24	1	59.10	1	62.30	64.10	0	2,356	0.00%
2022/03/23	0	0.00	1	58.90	58.30	-1	2,262	-0.04%
2022/03/22	3	58.43	1	57.20	58.70	2	2,273	0.09%
2022/03/21	0	0.00	1	59.90	57.70	-1	2,291	-0.04%
2022/03/18	1	58.60	0	0.00	58.90	1	2,301	0.04%
2022/03/17	0	0.00	2	53.80	53.70	-2	2,286	-0.09%
2022/03/15	10	52.90	0	0.00	52.90	10	2,347	0.43%
2022/03/11	1	58.70	2	56.80	56.80	-1	2,402	-0.04%
2022/03/08	1	55.00	1	54.30	54.20	0	2,501	0.00%
2022/03/07	1	55.80	1	55.30	55.00	0	2,598	0.00%
2022/03/04	0	0.00	1	60.00	59.00	-1	2,626	-0.04%
2022/03/03	1	62.80	2	62.00	60.70	-1	2,675	-0.04%
2022/03/02	3	63.30	5	62.70	62.80	-2	2,699	-0.07%
2022/02/24	1	53.80	0	0.00	53.40	1	2,782	0.04%
2022/02/23	0.1	56.60	0	0.00	56.60	0.1	2,784	0.00%
2022/02/22	0	55.90	0	0.00	56.60	0	2,874	0.00%
2022/02/21	1.1	59.35	0	0.00	58.80	1.1	3,043	0.04%
2022/02/18	0.1	59.80	0	0.00	59.80	0.1	3,324	0.00%
2022/02/17	4	58.28	0	0.00	58.40	4	3,740	0.11%
2022/02/15	1	60.00	0	0.00	60.50	1	4,095	0.02%
2022/02/11	0	0.00	2	63.50	64.00	-2	4,352	-0.05%
2022/02/10	3	64.53	7	64.70	64.20	-4	4,447	-0.09%
2022/02/09	1	66.70	0	0.00	67.10	1	4,654	0.02%
2022/02/07	1	61.70	2	61.20	63.10	-1	5,128	-0.02%
2022/01/26	24	62.02	4	60.08	60.50	20	5,160	0.39%
2022/01/25	0	0.00	2	64.40	64.00	-2	5,268	-0.04%
2022/01/24	1	65.50	0	0.00	65.10	1	5,382	0.02%
2022/01/18	33	71.35	0	0.00	69.40	33	6,106	0.54%
2022/01/17	1	68.60	0	0.00	68.00	1	6,195	0.02%
2022/01/14	3	67.07	0	0.00	67.90	3	6,285	0.05%
2022/01/13	1	68.50	0.1	69.00	68.40	0.9	6,345	0.01%
2022/01/12	1	69.00	1.2	69.12	68.60	-0.2	6,368	0.00%
2022/01/11	1	69.80	0	0.00	69.90	1	6,406	0.02%
2022/01/10	7	70.01	0	0.00	70.00	7	6,445	0.11%
2022/01/07	1.1	70.93	0	0.00	71.60	1.1	6,482	0.02%
2022/01/06	4	73.70	0	0.00	73.50	4	6,535	0.06%
2022/01/05	1	77.00	2	76.00	75.50	-1	6,642	-0.02%
2022/01/04	0	0.00	1	77.40	77.00	-1	6,699	-0.01%
2022/01/03	9	77.11	1	77.50	76.60	8	6,756	0.12%
2021/12/30	0	75.20	3	75.90	79.70	-3	6,857	-0.04%
2021/12/29	1	74.80	0	0.00	75.30	1	7,027	0.01%
2021/12/28	0	74.65	0	0.00	74.40	0	7,212	0.00%
2021/12/24	1	73.80	0	0.00	73.40	1	7,585	0.01%
2021/12/23	4	73.78	3	74.10	74.30	1	7,792	0.01%
2021/12/21	3	72.40	0	0.00	71.90	3	8,098	0.04%
2021/12/20	1	71.32	10	71.90	71.60	-9	8,336	-0.11%
2021/12/17	19.1	75.51	0.1	74.60	75.00	19	8,634	0.22%
2021/12/15	1	77.01	0	0.00	77.00	1	9,349	0.01%
2021/12/14	2	78.60	2	78.60	78.30	0	9,677	0.00%
2021/12/13	0	0.00	1	79.60	80.70	-1	9,673	-0.01%
2021/12/10	0	0.00	4	78.40	79.40	-4	9,658	-0.04%
2021/12/09	3	80.50	1	80.60	80.10	2	9,649	0.02%
2021/12/08	10	79.80	1	80.20	80.30	9	9,634	0.09%
2021/12/07	14.1	79.66	3	78.90	79.30	11.1	9,649	0.12%
2021/12/06	1	77.60	0	0.00	77.60	1	9,680	0.01%
2021/12/03	1	78.10	12	78.23	78.20	-11	9,742	-0.11%
2021/12/02	4	77.28	1	77.60	77.00	3	9,777	0.03%
2021/12/01	6	76.80	15	76.41	80.40	-9	9,784	-0.09%
2021/11/30	6	81.83	10	81.90	80.90	-4	9,731	-0.04%
2021/11/29	34	79.07	0	0.00	81.50	34	9,750	0.35%
2021/11/26	6	83.03	1	84.30	80.40	5	9,718	0.05%
2021/11/25	5	84.44	4	86.00	84.30	1	9,740	0.01%
2021/11/24	4	86.20	12	85.30	87.80	-8	9,806	-0.08%
2021/11/23	12	83.71	12	86.88	83.30	0	9,799	0.00%
2021/11/22	0	0.00	2	86.65	86.80	-2	9,845	-0.02%
2021/11/19	3	87.50	0	86.70	86.80	3	10,070	0.03%
2021/11/18	8	87.73	9	87.87	86.00	-1	10,340	-0.01%
2021/11/17	6	90.63	4	91.63	90.70	2	10,275	0.02%
2021/11/16	7	91.99	8.1	93.26	95.00	-1.1	10,092	-0.01%
2021/11/15	19	88.49	13.1	87.61	88.70	5.9	9,805	0.06%
2021/11/12	16	82.17	0	0.00	80.70	16	9,768	0.16%
2021/11/11	12	80.08	26	78.61	82.50	-14	9,816	-0.14%
2021/11/10	4	78.85	4	78.90	78.20	0	9,977	0.00%
2021/11/09	4	77.93	2	78.50	77.80	2	10,060	0.02%
2021/11/08	2	79.56	3	80.33	79.50	-1	10,052	-0.01%
2021/11/05	16	80.82	16	84.66	86.00	0	9,997	0.00%
2021/11/04	11	79.86	13	80.71	81.00	-2	9,808	-0.02%
2021/11/03	6	74.32	11	73.92	73.70	-5	9,798	-0.05%
2021/11/02	22	73.91	22	75.36	73.70	0	9,912	0.00%
2021/11/01	7	80.00	5	78.94	78.10	2	10,096	0.02%
2021/10/29	7	77.30	1	77.90	78.80	6	10,062	0.06%
2021/10/28	4	78.12	0	0.00	77.30	4	10,064	0.04%
2021/10/27	12	80.83	15	79.56	79.50	-3	10,210	-0.03%
2021/10/26	14.3	75.16	4	74.46	79.00	10.3	10,191	0.10%
2021/10/25	0	71.30	2	72.70	72.70	-2	10,051	-0.02%
2021/10/22	3	67.43	1	67.60	66.10	2	10,247	0.02%
2021/10/20	1	70.30	0	0.00	70.50	1	11,292	0.01%
2021/10/18	0	68.20	0	0.00	70.00	0	11,979	0.00%
2021/10/15	1	69.70	2	70.50	69.80	-1	12,325	-0.01%
2021/10/14	14	67.41	0	0.00	68.00	14	12,705	0.11%
2021/10/13	22	68.08	4	68.23	68.50	18	13,009	0.14%
2021/10/12	4	73.05	3	72.60	73.40	1	13,525	0.01%
2021/10/08	3	72.50	0	0.00	72.20	3	14,514	0.02%
2021/10/07	5	72.68	1	75.90	74.50	4	15,483	0.03%
2021/10/06	2	73.40	21	78.57	71.90	-19	16,382	-0.12%
2021/10/05	22	78.04	1	78.40	79.40	21	16,456	0.13%
2021/10/04	11	77.00	47	74.23	77.50	-36	16,672	-0.22%
2021/10/01	5	80.96	7	80.77	79.40	-2	16,586	-0.01%
2021/09/30	38	85.98	3	81.30	88.20	35	16,565	0.21%
2021/09/29	14	80.96	6	78.67	82.50	8	16,598	0.05%
2021/09/28	0	0.00	25.1	77.97	80.70	-25.1	16,797	-0.15%
2021/09/27	1	77.00	7	79.81	80.00	-6	17,362	-0.03%
2021/09/24	8	73.74	14	74.81	77.00	-6	18,015	-0.03%
2021/09/23	19	73.22	43	73.36	76.90	-24	17,834	-0.13%
2021/09/22	20	68.37	61	71.47	72.20	-41	17,619	-0.23%
2021/09/17	12	63.94	6.1	64.70	65.70	5.9	17,474	0.03%
2021/09/16	4	58.73	1	58.50	59.90	3	17,333	0.02%
2021/09/10	0	0.00	2	59.60	59.40	-2	18,278	-0.01%
2021/09/09	0	0.00	1	59.50	59.40	-1	18,661	-0.01%
2021/09/08	1	59.00	0	0.00	58.10	1	18,879	0.01%
2021/09/03	2	58.40	1	58.30	58.50	1	20,537	0.00%
2021/09/02	1	56.70	6	58.25	58.10	-5	21,454	-0.02%
2021/09/01	1.1	58.68	1	59.50	58.50	0.1	22,077	0.00%
2021/08/31	13	58.77	6	58.70	59.10	7	22,326	0.03%
2021/08/30	7	58.97	0	0.00	58.80	7	22,832	0.03%
2021/08/26	1	57.00	4	56.80	56.40	-3	23,269	-0.01%
2021/08/25	6	58.02	7	57.76	57.60	-1	23,488	0.00%
2021/08/24	2	51.35	1	52.10	54.50	1	23,389	0.00%
2021/08/23	2	48.55	0	0.00	49.55	2	23,065	0.01%
2021/08/20	12	47.38	0	0.00	46.80	12	22,978	0.05%
2021/08/19	11	48.86	21	47.83	47.80	-10	22,900	-0.04%
2021/08/18	2	48.00	3	49.12	50.80	-1	22,755	0.00%
2021/08/17	20	45.36	1	46.10	46.25	19	22,562	0.08%
2021/08/16	18	46.62	1	47.60	45.60	17	22,394	0.08%
2021/08/13	2	49.55	0	0.00	48.15	2	22,051	0.01%
2021/08/12	0	0.00	1	50.70	51.00	-1	21,986	0.00%
2021/08/11	2	51.45	32	50.63	49.85	-30	21,968	-0.14%
2021/08/10	13	51.92	5	52.56	51.50	8	21,874	0.04%
2021/08/09	2	52.10	10	54.37	52.20	-8	21,856	-0.04%
2021/08/06	27	55.96	9	55.42	55.20	18	21,775	0.08%
2021/08/05	13	57.77	11	57.58	57.30	2	21,713	0.01%
2021/08/04	25.1	56.00	21	56.00	56.50	4.1	21,521	0.02%
2021/08/03	20	55.93	22	56.00	55.60	-2	21,570	-0.01%
2021/08/02	29	56.18	0	0.00	56.00	29	21,517	0.13%
2021/07/30	6	57.63	21	57.20	58.20	-15	21,336	-0.07%
2021/07/29	2	58.80	3	58.57	58.50	-1	21,197	0.00%
2021/07/28	61	58.13	31	57.72	58.40	30	21,126	0.14%
2021/07/27	5	63.46	5	62.30	61.30	0	21,034	0.00%
2021/07/26	116	65.03	107	66.26	63.80	9	20,819	0.04%	大買/大賣/
2021/07/23	93	61.20	63	60.07	63.50	30	20,268	0.15%
2021/07/22	30	57.60	1	60.00	57.90	29	20,195	0.14%
2021/07/21	3.1	59.37	4	60.08	57.70	-1	20,085	0.00%
2021/07/20	17	60.98	61	60.19	58.60	-44	19,787	-0.22%
2021/07/19	10	62.98	4	62.65	62.40	6	19,534	0.03%
2021/07/16	16	63.26	26	62.67	61.90	-10	19,444	-0.05%
2021/07/15	35	62.43	29	62.61	62.00	6	18,986	0.03%
2021/07/14	22	59.81	24	59.75	59.50	-2	18,185	-0.01%
2021/07/13	21	56.85	22	57.05	57.00	-1	17,799	-0.01%
2021/07/12	2	51.40	0	0.00	52.50	2	17,289	0.01%
2021/07/09	11	51.24	13	51.15	50.50	-2	17,635	-0.01%
2021/07/08	7	49.09	1.1	49.53	48.85	5.9	17,955	0.03%
2021/07/07	3	50.73	15	49.37	49.05	-12	18,376	-0.07%
2021/07/06	9	52.38	2	51.90	52.00	7	18,404	0.04%
2021/07/05	2	54.85	3	55.10	53.60	-1	18,275	-0.01%
2021/07/02	8	54.45	13	54.28	53.00	-5	18,035	-0.03%
2021/07/01	18	54.61	10	54.82	55.00	8	17,381	0.05%
2021/06/30	6	49.17	10	48.79	50.00	-4	16,481	-0.02%
2021/06/29	8	49.53	16	48.99	47.70	-8	16,321	-0.05%
2021/06/28	14	48.93	1	48.05	50.40	13	16,180	0.08%
2021/06/25	20	50.88	31	49.91	49.65	-11	15,939	-0.07%
2021/06/24	13	51.42	1	50.60	50.60	12	15,743	0.08%
2021/06/23	4.1	51.23	1	51.00	51.50	3.1	15,534	0.02%
2021/06/22	17	51.73	20	51.14	52.00	-3	15,340	-0.02%
2021/06/21	2	50.30	10	50.81	50.30	-8	15,136	-0.05%
2021/06/18	2	54.20	1	54.30	52.20	1	14,954	0.01%
2021/06/17	8	53.41	16	53.64	53.50	-8	14,540	-0.06%
2021/06/16	32	55.12	52	54.17	53.10	-20	14,287	-0.14%
2021/06/15	57	52.15	35	52.11	54.70	22	13,773	0.16%
2021/06/11	0	0.00	2	49.53	50.50	-2	13,232	-0.02%
2021/06/10	28	48.66	37	48.91	49.35	-9	12,804	-0.07%
2021/06/09	34	46.35	47	46.44	46.20	-13	11,856	-0.11%
2021/06/08	10	43.93	14	44.11	43.40	-4	11,202	-0.04%
2021/06/07	8	43.07	4	42.40	43.00	4	10,929	0.04%
2021/06/04	26	42.91	28	43.75	44.80	-2	10,341	-0.02%
2021/06/03	0	0.00	1	41.00	40.75	-1	9,885	-0.01%
2021/06/02	12	39.56	5	40.80	39.60	7	9,774	0.07%
2021/06/01	16	38.00	15	38.31	38.50	1	9,457	0.01%
2021/05/28	4	35.40	0	0.00	35.40	4	9,346	0.04%
2021/05/27	0	0.00	1	34.10	34.45	-1	9,361	-0.01%
2021/05/26	1	34.05	0	0.00	34.15	1	9,430	0.01%
2021/05/24	0	0.00	1.5	33.03	33.10	-1.5	9,675	-0.02%
2021/05/21	0	0.00	2	32.05	32.25	-2	9,741	-0.02%
2021/05/19	1	29.50	0	0.00	32.00	1	9,867	0.01%
2021/05/18	0	0.00	4	28.93	29.75	-4	9,866	-0.04%
2021/05/17	2	27.05	0	0.00	27.05	2	9,851	0.02%
2021/05/14	1	30.70	0	0.00	30.00	1	9,781	0.01%
2021/05/13	0	0.00	1	30.10	29.90	-1	9,703	-0.01%
2021/05/12	6	31.22	0	0.00	31.15	6	9,636	0.06%
2021/05/11	2	34.70	5	36.30	34.40	-3	9,527	-0.03%
2021/05/10	1	38.10	2	37.80	38.20	-1	9,448	-0.01%
2021/05/07	8	38.07	12	38.58	39.25	-4	9,455	-0.04%
2021/05/06	0	0.00	4	37.13	36.55	-4	9,436	-0.04%
2021/05/05	5	37.52	5	37.45	36.55	0	9,429	0.00%
2021/05/04	4	37.58	6	36.58	36.85	-2	9,431	-0.02%
2021/05/03	4	41.54	1	41.50	40.55	3	9,292	0.03%
2021/04/29	14	45.27	12	45.51	44.90	2	9,237	0.02%
2021/04/28	23	45.18	34	45.53	46.80	-11	9,191	-0.12%
2021/04/27	1	43.30	6	43.09	42.55	-5	9,246	-0.05%
2021/04/23	8	41.93	8	43.00	42.00	0	9,709	0.00%
2021/04/22	15	41.26	6	41.48	40.55	9	9,708	0.09%
2021/04/21	17	44.05	7	43.72	43.45	10	9,536	0.10%
2021/04/20	13	44.26	14	44.17	44.00	-1	9,436	-0.01%
2021/04/19	63	46.45	14	46.50	45.25	49	9,264	0.53%
2021/04/16	15	46.82	26.7	47.94	49.35	-11.7	8,688	-0.13%
2021/04/15	16	45.17	8	45.47	44.90	8	8,211	0.10%
2021/04/14	25	41.86	34	42.33	42.90	-9	7,660	-0.12%
2021/04/13	20	41.08	41	41.42	39.00	-21	7,316	-0.29%
2021/04/12	0	0.00	30	39.95	39.95	-30	6,883	-0.44%
2021/04/09	0	0.00	3	36.47	36.35	-3	6,770	-0.04%
2021/04/08	0	0.00	3	35.88	35.95	-3	6,852	-0.04%
2021/04/06	0	0.00	1	34.95	34.95	-1	6,727	-0.01%
2021/03/31	1.2	33.96	0	0.00	33.95	1.2	6,809	0.02%
2021/03/30	2.3	34.61	0	0.00	34.40	2.3	6,835	0.03%
2021/03/29	0	0.00	5	34.85	34.70	-5	6,872	-0.07%
2021/03/25	5	35.20	0	0.00	34.50	5	6,997	0.07%
2021/03/24	3	35.25	4	35.95	35.10	-1	7,068	-0.01%
2021/03/23	5	35.26	8	35.53	35.40	-3	7,046	-0.04%
2021/03/18	1	35.45	1	34.90	34.80	0	7,666	0.00%
2021/03/17	9	36.09	5	36.44	35.40	4	7,901	0.05%
2021/03/11	0	0.00	6	34.37	34.35	-6	7,846	-0.08%
2021/03/10	2	33.40	15	33.52	34.00	-13	7,931	-0.16%
2021/03/08	0	0.00	8	34.33	33.55	-8	8,411	-0.10%
2021/03/04	2	34.85	5	35.00	35.00	-3	8,966	-0.03%
2021/03/03	5	35.40	8	35.01	35.30	-3	9,132	-0.03%
2021/03/02	1	35.00	13	35.45	35.00	-12	9,307	-0.13%
2021/02/26	8	35.28	8	35.46	35.40	0	9,362	0.00%
2021/02/25	47	36.03	17	35.52	35.50	30	9,728	0.31%
2021/02/24	15	35.63	15	35.45	35.45	0	9,758	0.00%
2021/02/22	8	35.36	1	35.90	34.90	7	9,605	0.07%
2021/02/19	6	32.97	18	33.88	33.85	-12	9,463	-0.13%
2021/02/18	11	33.36	1	33.05	33.45	10	9,386	0.11%
2021/02/17	0	0.00	1	32.30	32.15	-1	9,330	-0.01%
2021/02/05	0	0.00	2	30.70	30.35	-2	9,309	-0.02%
2021/02/04	0	0.00	20	30.81	30.80	-20	9,555	-0.21%
2021/02/03	1	31.30	0	0.00	31.15	1	9,645	0.01%
2021/02/02	2	31.05	1	31.25	31.00	1	9,607	0.01%
2021/02/01	0	0.00	26	30.56	30.55	-26	9,563	-0.27%
2021/01/29	2	32.65	5	31.85	31.85	-3	9,492	-0.03%
2021/01/28	4	32.95	2	33.28	32.85	2	9,430	0.02%
2021/01/27	10	33.95	2	33.40	33.70	8	9,358	0.09%
2021/01/26	3	33.60	5	32.60	33.05	-2	9,297	-0.02%
2021/01/25	10	32.73	8	32.99	32.65	2	9,200	0.02%
2021/01/22	33	32.78	1	32.40	32.45	32	9,131	0.35%
2021/01/21	0	0.00	17	34.21	33.25	-17	8,997	-0.19%
2021/01/20	12	35.55	10	34.38	33.30	2	8,775	0.02%
2021/01/19	85	36.25	38.4	36.67	36.95	46.6	8,249	0.57%
2021/01/18	22	33.50	5	33.25	33.60	17	7,742	0.22%
2021/01/15	5	34.07	5	33.37	34.20	0	7,591	0.00%
2021/01/14	1	32.50	5	32.45	32.50	-4	7,401	-0.05%
2021/01/13	7	33.06	1	33.15	32.50	6	7,308	0.08%
2021/01/12	12	33.57	0	0.00	32.00	12	7,224	0.17%
2021/01/11	0	0.00	5	32.60	33.35	-5	7,154	-0.07%
2021/01/08	0	0.00	1	32.70	32.40	-1	7,069	-0.01%
2021/01/07	0	0.00	2	33.10	33.00	-2	7,006	-0.03%
2021/01/06	25	34.75	27	33.77	33.20	-2	6,934	-0.03%
2021/01/05	20	33.28	1	32.85	33.05	19	6,555	0.29%
2021/01/04	17	33.55	10	33.55	33.55	7	6,475	0.11%
2020/12/31	26	32.99	27	33.04	33.35	-1	6,337	-0.02%
2020/12/30	2	32.05	0	0.00	31.80	2	6,122	0.03%
2020/12/29	0	0.00	3	32.00	32.10	-3	6,086	-0.05%
2020/12/25	16	31.92	1	33.00	32.00	15	5,999	0.25%
2020/12/24	1	31.65	5	32.10	31.85	-4	5,900	-0.07%
2020/12/23	5	31.45	17	31.12	31.25	-12	5,853	-0.20%
2020/12/21	1	31.85	6	31.93	32.15	-5	5,804	-0.09%
2020/12/18	8	33.15	2	33.08	33.05	6	5,745	0.10%
2020/12/17	0	0.00	5	31.90	32.30	-5	5,643	-0.09%
2020/12/16	8	32.95	4	33.00	32.90	4	5,570	0.07%
2020/12/15	9	34.32	6	34.49	32.75	3	5,444	0.06%
2020/12/14	15	33.74	13	34.56	34.85	2	5,034	0.04%
2020/12/11	15	32.11	40	31.71	31.70	-25	4,764	-0.52%
2020/12/10	4	30.78	3	30.88	30.40	1	4,431	0.02%
2020/12/09	2	30.95	0	0.00	31.00	2	4,376	0.05%
2020/12/08	1	30.65	1	30.75	30.60	0	4,338	0.00%
2020/12/07	3	30.73	16	30.37	30.90	-13	4,287	-0.30%
2020/12/04	1	30.55	0	0.00	30.45	1	4,150	0.02%
2020/12/03	0	0.00	1	30.60	30.40	-1	4,056	-0.02%
2020/12/02	16	31.53	5	31.98	31.25	11	4,006	0.27%
2020/12/01	14	31.08	25	31.31	31.95	-11	3,632	-0.30%
2020/11/30	5	29.63	4	30.18	30.05	1	3,213	0.03%
2020/11/27	3	28.75	12	28.22	29.00	-9	3,069	-0.29%
2020/11/26	2	28.20	0	0.00	27.60	2	2,891	0.07%
2020/11/25	15	27.22	0.6	27.00	27.10	14.4	2,697	0.53%
2020/11/24	17	27.89	20	28.11	27.30	-3	2,609	-0.11%
2020/11/23	0	0.00	6	26.68	27.15	-6	2,327	-0.26%
2020/11/20	5	24.95	2	24.78	24.70	3	2,263	0.13%
2020/11/18	0	0.00	3	23.78	23.85	-3	2,489	-0.12%
2020/11/16	0	0.00	11	23.85	23.90	-11	2,520	-0.44%
2020/11/13	11	23.60	1	23.75	23.65	10	2,525	0.40%
2020/11/12	16	25.30	17	25.27	24.15	-1	2,505	-0.04%
2020/11/11	10	23.25	2	23.65	23.60	8	2,300	0.35%
2020/11/06	0	0.00	3	22.25	22.00	-3	2,284	-0.13%
2020/10/29	0	0.00	2	22.20	22.20	-2	2,734	-0.07%
2020/10/26	0	0.00	1	22.65	22.55	-1	2,781	-0.04%
2020/10/22	1	23.00	0	0.00	22.65	1	2,815	0.04%
2020/10/13	0	0.00	2	21.63	21.85	-2	2,941	-0.07%
2020/10/12	5	22.30	2	21.95	21.90	3	2,933	0.10%
2020/10/07	0	0.00	5	22.90	22.70	-5	2,952	-0.17%
2020/09/30	0	0.00	5	22.35	22.40	-5	3,071	-0.16%
2020/09/29	20	22.43	15	22.20	22.10	5	3,087	0.16%
2020/09/25	7	22.06	0	0.00	21.80	7	3,162	0.22%
2020/09/24	3	22.55	0	0.00	22.50	3	3,162	0.09%
2020/09/23	11	22.95	1	22.75	22.70	10	3,153	0.32%
2020/09/22	8	23.05	0	0.00	23.05	8	3,512	0.23%
2020/09/18	1	23.90	0	0.00	24.00	1	3,654	0.03%
2020/09/16	3	23.73	0	0.00	23.65	3	3,694	0.08%
2020/09/15	1	24.00	5	24.12	23.95	-4	3,699	-0.11%
2020/09/10	3	24.30	0	0.00	24.15	3	3,782	0.08%
2020/09/09	1	24.05	2	24.40	24.40	-1	3,826	-0.03%
2020/09/07	7	24.86	9	25.31	24.30	-2	3,832	-0.05%
2020/09/04	2	24.05	6	24.21	24.15	-4	3,763	-0.11%
2020/09/03	0	0.00	8.1	24.75	24.60	-8.1	3,777	-0.21%
2020/09/02	2	24.88	2	25.15	24.75	0	3,778	0.00%
2020/09/01	2	24.53	1	24.70	24.75	1	3,736	0.03%
2020/08/31	8	24.81	0	0.00	24.25	8	3,711	0.22%
2020/08/28	1	24.90	0	0.00	24.80	1	3,777	0.03%
2020/08/27	2	25.68	2	25.43	25.25	0	3,765	0.00%
2020/08/26	7	25.04	13	25.11	25.30	-6	3,726	-0.16%
2020/08/25	4	24.79	6	24.78	24.20	-2	3,625	-0.06%
2020/08/24	0	0.00	2	23.58	23.80	-2	3,366	-0.06%
2020/08/21	0	0.00	23	22.16	22.60	-23	3,355	-0.69%
2020/08/20	31	22.71	0	0.00	21.75	31	3,350	0.93%
2020/08/18	4	24.24	0	0.00	24.15	4	3,316	0.12%
2020/08/17	3	24.85	4	24.60	24.50	-1	3,398	-0.03%
2020/08/14	12	23.98	1	24.00	24.10	11	3,330	0.33%
2020/08/13	1	24.05	0	0.00	23.90	1	3,316	0.03%
2020/08/12	7	24.34	12	24.05	24.40	-5	3,301	-0.15%
2020/08/11	0	0.00	19	23.62	23.75	-19	3,280	-0.58%
2020/08/10	2	24.05	0	0.00	23.45	2	3,284	0.06%
2020/08/07	5	23.93	2	23.90	23.85	3	3,274	0.09%
2020/08/06	15	24.79	14	24.55	24.50	1	3,233	0.03%
2020/08/05	1	23.80	2	23.48	24.00	-1	3,023	-0.03%
2020/08/03	0	0.00	1	23.00	23.30	-1	2,910	-0.03%
2020/07/29	0	0.00	10	22.15	22.25	-10	2,956	-0.34%
2020/07/28	5	22.05	9	22.65	21.70	-4	2,973	-0.13%
2020/07/24	0	0.00	11	23.06	22.30	-11	3,072	-0.36%
2020/07/23	22	22.96	1	22.95	22.85	21	3,170	0.66%
2020/07/22	19	22.61	19	23.14	23.45	0	3,172	0.00%
2020/07/17	20	21.93	0	0.00	21.65	20	3,140	0.64%
2020/07/14	1	22.80	1	22.80	22.25	0	3,160	0.00%
2020/07/13	0	0.00	10	22.30	22.65	-10	3,144	-0.32%
2020/07/10	6	22.69	0	0.00	22.60	6	3,156	0.19%
2020/07/09	1	24.35	3	24.08	23.55	-2	3,130	-0.06%
2020/07/08	0	0.00	29	23.50	23.65	-29	3,059	-0.95%
2020/07/07	0	0.00	10	23.33	23.50	-10	3,043	-0.33%
2020/07/06	4	24.40	1	23.95	23.90	3	3,037	0.10%
2020/07/03	0	0.00	1	23.70	23.75	-1	3,093	-0.03%
2020/07/02	2	23.80	0	0.00	23.60	2	3,076	0.07%
2020/07/01	63	24.78	22	24.68	24.20	41	3,015	1.36%
2020/06/30	0	0.00	3	23.33	23.55	-3	2,648	-0.11%
2020/06/29	0	0.00	2	21.40	21.45	-2	2,501	-0.08%
2020/06/24	1	22.30	0	0.00	21.80	1	2,487	0.04%
2020/06/23	1	21.80	0	0.00	21.75	1	2,453	0.04%
2020/06/18	12	22.75	16.1	22.77	22.70	-4.1	2,472	-0.17%
2020/06/17	3	22.70	0	0.00	22.25	3	2,434	0.12%
2020/06/16	5	21.73	4	21.90	21.85	1	2,403	0.04%
2020/06/12	0	0.00	1	20.75	20.65	-1	2,364	-0.04%
2020/06/11	1	22.00	0	0.00	21.15	1	2,390	0.04%
2020/06/10	7	22.48	0	0.00	22.25	7	2,384	0.29%
2020/06/08	5	22.48	0	0.00	22.10	5	2,381	0.21%
2020/06/04	8	22.76	0	0.00	22.50	8	2,400	0.33%
2020/06/03	3	22.35	0	0.00	22.30	3	2,291	0.13%
2020/06/02	44	22.82	42	22.51	22.65	2	2,260	0.09%
2020/05/29	0	0.00	12	21.00	21.05	-12	2,077	-0.58%
2020/05/25	3	20.80	0	0.00	20.90	3	1,990	0.15%
2020/05/22	4	22.04	2	21.55	21.40	2	1,976	0.10%
2020/05/21	4	21.20	1.5	21.42	21.50	2.5	1,883	0.13%
2020/05/19	20	22.00	0	0.00	21.20	20	1,863	1.07%
2020/05/18	0	0.00	8	21.10	21.50	-8	1,845	-0.43%
2020/05/15	0	0.00	14	20.54	20.55	-14	1,817	-0.77%
2020/05/13	0	0.00	3	21.57	21.75	-3	1,770	-0.17%
2020/05/12	9	21.63	0	0.00	21.55	9	1,774	0.51%
2020/05/11	0	0.00	1	21.70	21.80	-1	1,765	-0.06%
2020/05/08	13	21.60	10	21.73	21.70	3	1,748	0.17%
2020/05/07	6	21.50	0	0.00	21.50	6	1,726	0.35%
2020/05/06	4	21.45	4	21.65	21.35	0	1,703	0.00%
2020/05/05	0	0.00	1	21.80	21.35	-1	1,669	-0.06%
2020/05/04	23	21.41	13	21.37	21.80	10	1,640	0.61%
2020/04/29	6	21.17	7	21.16	21.30	-1	1,596	-0.06%
2020/04/28	3	20.82	25	20.85	21.00	-22	1,481	-1.49%
2020/04/27	0	0.00	1	18.55	19.10	-1	1,392	-0.07%
2020/04/24	2	18.60	7	18.95	18.45	-5	1,376	-0.36%
2020/04/23	7	18.66	22	18.44	18.55	-15	1,336	-1.12%
2020/04/21	0	0.00	3	17.67	17.35	-3	1,288	-0.23%
2020/04/20	0	0.00	1	18.40	17.95	-1	1,278	-0.08%
2020/04/17	0	0.00	3	18.57	18.10	-3	1,254	-0.24%
2020/04/16	0	0.00	8	18.41	18.25	-8	1,241	-0.64%
2020/04/15	0	0.00	2	18.40	18.15	-2	1,235	-0.16%
2020/04/09	2	18.05	50	17.65	17.60	-48	1,252	-3.83%
2020/04/08	50	17.45	1	16.55	17.75	49	1,238	3.96%
2020/03/30	1	14.80	1	15.20	15.20	0	1,615	0.00%
2020/03/25	0	0.00	1	15.20	15.00	-1	1,610	-0.06%
2020/03/24	0	0.00	1	14.00	14.45	-1	1,623	-0.06%
2020/03/23	1	13.20	21	12.90	13.15	-20	1,654	-1.21%
2020/03/20	1	13.20	1	13.30	13.20	0	1,650	0.00%
2020/03/19	11	12.10	0	0.00	12.10	11	1,631	0.67%
2020/03/17	12	14.20	1	14.35	14.15	11	1,605	0.69%
2020/03/16	0	0.00	5	16.04	15.70	-5	1,591	-0.31%
2020/03/13	1	16.85	4	16.85	17.40	-3	1,634	-0.18%
2020/03/12	3.5	19.16	0	0.00	18.70	3.5	1,631	0.21%
2020/03/10	1	21.45	2	19.90	21.25	-1	1,583	-0.06%
2020/03/09	0	0.00	1	20.55	20.10	-1	1,561	-0.06%
2020/03/04	0	0.00	0	20.20	20.20	0	1,564	0.00%
2020/02/27	0	0.00	1	20.60	20.25	-1	1,562	-0.06%
2020/02/26	1	21.25	20	21.05	21.30	-19	1,563	-1.22%
2020/02/25	20	21.35	0	0.00	21.35	20	1,573	1.27%
2020/02/24	2	21.60	15	21.78	21.65	-13	1,572	-0.83%
2020/02/20	6	21.68	0	0.00	21.65	6	1,572	0.38%
2020/02/19	5	21.75	0	0.00	21.75	5	1,644	0.30%
2020/02/18	2	21.65	0	0.00	21.65	2	1,666	0.12%
2020/02/14	0	0.00	3	21.90	21.80	-3	1,718	-0.17%
2020/02/13	0	0.00	5	21.81	21.90	-5	1,718	-0.29%
2020/02/12	0	0.00	1	21.60	21.65	-1	1,713	-0.06%
2020/02/11	4	21.05	2	21.20	21.10	2	1,706	0.12%
2020/02/07	1	21.20	1	21.15	21.20	0	1,723	0.00%
2020/02/06	9	21.39	1	21.65	21.55	8	1,731	0.46%
2020/01/31	2	21.83	0	0.00	21.80	2	1,741	0.11%
2020/01/30	2	22.58	1	22.95	22.00	1	1,739	0.06%
2020/01/17	3	24.23	1	24.35	24.20	2	1,697	0.12%
2020/01/16	0	0.00	3	24.00	24.10	-3	1,685	-0.18%
2020/01/15	1	23.90	0	0.00	23.75	1	1,682	0.06%
2020/01/14	0	0.00	1	23.90	23.95	-1	1,697	-0.06%
2020/01/06	2	24.10	7	24.01	23.90	-5	1,729	-0.29%
2020/01/03	1	24.65	5	24.65	24.55	-4	1,712	-0.23%
2020/01/02	0	0.00	3	24.93	24.90	-3	1,694	-0.18%
2019/12/31	1	24.70	0	0.00	24.65	1	1,671	0.06%
2019/12/30	0	0.00	5.2	24.75	24.80	-5.2	1,670	-0.31%
2019/12/27	6	25.27	11	25.22	25.20	-5	1,664	-0.30%
2019/12/26	26	25.48	26	25.28	24.90	0	1,594	0.00%
2019/12/25	15	25.53	6	25.43	25.90	9	1,343	0.67%
2019/12/23	1	23.90	0	0.00	23.85	1	1,384	0.07%
2019/12/19	1	24.50	2	24.38	24.35	-1	1,459	-0.07%
2019/12/18	12	24.48	14	24.26	24.20	-2	1,406	-0.14%
2019/12/12	6	23.83	0	0.00	23.65	6	1,338	0.45%
2019/12/11	3	24.28	3	24.07	24.05	0	1,352	0.00%
2019/12/10	2	24.13	7	23.83	23.90	-5	1,329	-0.38%
2019/12/09	0	0.00	1	23.45	23.75	-1	1,265	-0.08%
2019/12/06	1	23.15	0	0.00	22.95	1	1,249	0.08%
2019/12/02	0	0.00	10	22.55	22.65	-10	1,259	-0.79%
2019/11/25	0	0.00	102	23.46	23.35	-102	1,283	-7.94%	大賣/鉅額交易
2019/11/22	0	0.00	9	23.23	23.20	-9	1,277	-0.70%
2019/11/20	15	22.95	15	23.05	22.90	0	1,278	0.00%
2019/11/19	7	23.15	6	23.25	23.20	1	1,289	0.08%
2019/11/18	18	23.53	38	23.70	23.30	-20	1,293	-1.55%
2019/11/15	5	22.91	11	22.91	23.15	-6	1,226	-0.49%
2019/11/14	5	23.14	1	23.35	22.70	4	1,228	0.33%
2019/11/07	4	22.65	0	0.00	22.75	4	1,214	0.33%
2019/11/06	19	23.07	24	22.93	23.00	-5	1,212	-0.41%
2019/11/05	79	23.49	16	23.41	23.35	63	1,209	5.21%
2019/11/04	54	23.76	1	23.80	23.75	53	1,218	4.35%
2019/10/30	0	0.00	10	22.85	22.80	-10	1,195	-0.84%
2019/10/29	15	23.20	0	0.00	22.95	15	1,205	1.24%
2019/10/24	10	23.05	0	0.00	22.95	10	1,321	0.76%
2019/10/22	4	23.25	11	23.20	23.10	-7	1,384	-0.51%
2019/10/21	0	0.00	1	22.85	22.80	-1	1,457	-0.07%
2019/10/18	1	23.00	5	23.00	22.90	-4	1,538	-0.26%
2019/10/17	11	22.59	0	0.00	23.10	11	1,551	0.71%
2019/10/16	5	22.50	2	22.40	22.45	3	1,555	0.19%
2019/10/15	12	22.83	5	22.90	22.40	7	1,640	0.43%
2019/10/09	5	22.85	0	0.00	22.90	5	1,651	0.30%
2019/10/08	1	23.40	0	0.00	23.15	1	1,659	0.06%
2019/10/03	0	0.00	12	23.44	23.50	-12	1,673	-0.72%
2019/10/02	5	23.95	0	0.00	23.95	5	1,677	0.30%
2019/10/01	0	0.00	15	24.13	23.90	-15	1,712	-0.88%
2019/09/27	3	24.20	6	24.14	24.00	-3	1,898	-0.16%
2019/09/26	16	25.76	37	25.22	24.60	-21	1,889	-1.11%
2019/09/25	3	24.62	9	24.73	24.95	-6	1,727	-0.35%
2019/09/24	10	24.48	5	24.20	24.25	5	1,700	0.29%
2019/09/16	0	0.00	2	24.28	24.75	-2	1,856	-0.11%
2019/09/11	0	0.00	30.1	23.25	23.65	-30.1	1,862	-1.62%
2019/09/10	42	23.30	5	23.43	23.45	37	1,864	1.98%
2019/09/09	11	24.68	0	0.00	24.50	11	1,856	0.59%
2019/09/06	0	0.00	5	24.75	24.75	-5	1,863	-0.27%
2019/09/04	1	24.90	0	0.00	24.65	1	1,884	0.05%
2019/09/03	1	24.55	4	24.64	24.70	-3	1,896	-0.16%
2019/08/30	0	0.00	2	24.50	24.20	-2	1,925	-0.10%
2019/08/28	1	23.95	1	24.15	24.10	0	2,000	0.00%
2019/08/27	1	24.00	1	24.15	24.05	0	2,001	0.00%
2019/08/21	0	0.00	2	23.88	24.05	-2	2,024	-0.10%
2019/08/16	1	22.80	0	0.00	23.65	1	2,009	0.05%
2019/08/15	3	22.50	3	22.90	22.90	0	2,012	0.00%
2019/08/14	0	0.00	2	23.20	23.20	-2	2,026	-0.10%
2019/08/13	6	23.27	0	0.00	23.20	6	2,025	0.30%
2019/08/12	1	23.95	0	0.00	23.95	1	2,034	0.05%
2019/08/06	2	23.05	1	23.95	23.90	1	2,061	0.05%
2019/08/05	3	23.62	15	23.99	23.55	-12	2,057	-0.58%
2019/08/02	4	24.34	2	24.45	24.20	2	2,067	0.10%
2019/08/01	1	25.00	0	0.00	24.90	1	2,088	0.05%
2019/07/30	24	25.20	12	25.38	24.95	12	2,088	0.57%
2019/07/29	5	26.53	1	26.50	26.30	4	2,045	0.20%
2019/07/26	8	26.80	3	26.75	26.70	5	2,040	0.25%
2019/07/25	0	0.00	7	26.55	26.80	-7	2,008	-0.35%
2019/07/24	5	26.27	11	26.30	26.30	-6	2,003	-0.30%
2019/07/23	11	26.20	1	26.35	26.40	10	2,014	0.50%
2019/07/22	24	26.07	3	26.02	26.05	21	1,975	1.06%
2019/07/19	2	25.30	1	25.65	25.35	1	1,916	0.05%
2019/07/18	1	25.25	1	25.25	25.15	0	1,969	0.00%
2019/07/17	2	25.83	11	25.90	25.65	-9	2,016	-0.45%
2019/07/16	8	25.31	3	25.33	25.35	5	1,967	0.25%
2019/07/15	4	24.80	0	0.00	24.80	4	2,006	0.20%
2019/07/11	0	0.00	2	24.95	24.90	-2	2,472	-0.08%
2019/07/10	0	0.00	15	24.98	24.90	-15	2,766	-0.54%
2019/07/09	3	25.28	5	25.05	24.95	-2	2,854	-0.07%
2019/07/08	1	25.70	1	25.55	25.60	0	2,947	0.00%
2019/07/05	0	0.00	38	25.92	25.85	-38	2,950	-1.29%
2019/07/04	58	26.11	12	26.44	26.00	46	2,952	1.56%
2019/07/03	4	24.83	5	24.70	24.95	-1	2,796	-0.04%
2019/07/02	2	25.03	0	0.00	24.95	2	2,835	0.07%
2019/06/28	6	24.42	0	0.00	24.45	6	3,070	0.20%
2019/06/27	5	24.50	0	0.00	24.45	5	3,086	0.16%
2019/06/26	10	24.59	0	0.00	24.60	10	3,076	0.33%
2019/06/25	1	25.60	0	0.00	24.80	1	3,073	0.03%
2019/06/24	5	25.35	0	0.00	25.85	5	3,133	0.16%
2019/06/20	0	0.00	1	24.90	24.80	-1	3,069	-0.03%
2019/06/19	10	24.70	1.4	24.81	24.80	8.6	3,103	0.28%
2019/06/10	0	0.00	3	24.23	24.25	-3	3,608	-0.08%
2019/06/06	6	24.08	5	24.10	24.25	1	3,615	0.03%
2019/06/05	1	24.35	16	24.66	23.70	-15	3,588	-0.42%
2019/06/03	10	23.00	0	0.00	22.85	10	3,594	0.28%
2019/05/31	5	23.11	5	23.40	23.35	0	3,732	0.00%
2019/05/30	5	22.65	0	0.00	22.90	5	3,697	0.14%
2019/05/22	10	23.35	0	0.00	22.85	10	3,721	0.27%
2019/05/17	2	22.50	18	22.91	22.45	-16	3,734	-0.43%
2019/05/15	35	24.36	0	0.00	23.90	35	3,719	0.94%
2019/05/14	3	23.40	0	0.00	23.80	3	3,742	0.08%
2019/05/10	1	24.50	0	0.00	24.10	1	3,735	0.03%
2019/05/07	2	25.75	0	0.00	25.80	2	3,737	0.05%
2019/05/06	0	0.00	19	25.79	25.60	-19	3,726	-0.51%
2019/05/03	5	27.00	0	0.00	26.90	5	3,702	0.14%
2019/05/02	5	26.85	0	0.00	27.00	5	3,689	0.14%
2019/04/29	1	26.80	0	0.00	26.10	1	3,651	0.03%
2019/04/25	0	0.00	2	28.20	28.25	-2	3,566	-0.06%
2019/04/19	1	29.15	7	29.21	28.70	-6	3,390	-0.18%
2019/04/18	5	30.55	35	29.28	28.70	-30	3,320	-0.90%
2019/04/17	6	30.28	6	30.46	29.80	0	3,151	0.00%
2019/04/16	13	29.38	5	29.89	30.35	8	2,832	0.28%
2019/04/15	7	27.80	6	28.05	27.60	1	2,540	0.04%
2019/04/12	14	27.39	5	27.25	27.10	9	2,452	0.37%
2019/04/11	0	0.00	4	26.85	26.80	-4	2,352	-0.17%
2019/04/10	4	27.68	21	27.28	27.20	-17	2,339	-0.73%
2019/04/08	0	0.00	6	27.24	26.95	-6	2,296	-0.26%
2019/04/03	2	27.30	223	27.44	27.45	-221	2,298	-9.61%	大賣/鉅額交易
2019/04/02	12	27.11	2	27.98	28.15	10	2,284	0.44%
2019/04/01	0	0.00	8	25.84	25.70	-8	2,130	-0.38%
2019/03/29	0	0.00	10	25.86	25.85	-10	2,161	-0.46%
2019/03/27	14	26.94	6	26.38	26.00	8	2,401	0.33%
2019/03/26	0	0.00	8	25.95	26.25	-8	2,347	-0.34%
2019/03/25	3	25.65	2	26.05	25.90	1	2,330	0.04%
2019/03/22	8	26.05	0	0.00	26.35	8	2,307	0.35%
2019/03/21	16	27.13	13	27.22	26.50	3	2,259	0.13%
2019/03/20	9	25.31	37	25.72	26.00	-28	2,126	-1.32%
2019/03/19	15	25.64	22	25.67	25.60	-7	2,058	-0.34%
2019/03/18	0	0.00	1	24.30	24.30	-1	1,784	-0.06%
2019/03/13	7	21.70	5	21.65	21.65	2	1,761	0.11%
2019/03/12	3	22.15	1	22.25	21.85	2	1,782	0.11%
2019/03/11	33	21.92	0	0.00	22.10	33	1,842	1.79%
2019/03/08	5	21.80	2	21.63	21.80	3	1,856	0.16%
2019/03/07	5	22.75	6	21.63	21.70	-1	1,844	-0.05%
2019/03/06	6	21.89	25	22.01	22.60	-19	1,804	-1.05%
2019/03/04	0	0.00	2	21.35	21.30	-2	1,703	-0.12%
2019/02/27	0	0.00	5	20.99	20.95	-5	1,714	-0.29%
2019/02/26	2	21.10	0	0.00	21.05	2	1,788	0.11%
2019/02/25	3	21.58	1	21.70	21.60	2	1,870	0.11%
2019/02/20	3	21.32	1	21.70	21.25	2	1,873	0.11%
2019/02/19	1	20.80	1	21.20	21.40	0	1,868	0.00%
2019/02/15	0	0.00	5	20.93	20.85	-5	1,845	-0.27%
2019/02/13	1	21.40	0	0.00	21.10	1	1,852	0.05%
2019/02/12	0	0.00	1	21.05	20.85	-1	1,824	-0.05%
2019/01/29	0	0.00	3	20.75	20.80	-3	1,885	-0.16%
2019/01/28	0	0.00	1	20.30	21.00	-1	1,874	-0.05%
2019/01/25	0	0.00	5	20.05	20.10	-5	1,824	-0.27%
2019/01/23	1	19.80	0	0.00	19.85	1	1,842	0.05%
2019/01/22	0	0.00	1	20.45	19.90	-1	1,843	-0.05%
2019/01/17	11	20.00	0	0.00	19.95	11	1,840	0.60%
2019/01/16	0	0.00	7	20.07	20.10	-7	1,845	-0.38%
2019/01/15	1	19.90	5	19.80	19.70	-4	1,852	-0.22%
2019/01/10	10	20.00	0	0.00	19.95	10	1,848	0.54%
2019/01/04	1	19.65	2	19.65	19.65	-1	1,857	-0.05%
2019/01/03	0	0.00	2	20.43	20.15	-2	1,866	-0.11%
2018/12/28	0	0.00	20	20.40	20.45	-20	1,856	-1.08%
2018/12/27	0	0.00	1	21.00	20.80	-1	1,858	-0.05%
2018/12/26	1	20.70	0	0.00	20.70	1	1,834	0.05%
2018/12/25	7	21.84	6	21.83	21.30	1	1,774	0.06%
2018/12/24	7	21.92	6	22.01	22.15	1	1,718	0.06%
2018/12/22	6	21.88	7	21.98	21.85	-1	1,665	-0.06%
2018/12/20	36	22.12	21	21.96	21.50	15	1,549	0.97%
2018/12/19	0	0.00	34	22.29	22.30	-34	1,361	-2.50%
2018/12/18	1	20.35	0	0.00	20.30	1	1,294	0.08%
2018/12/17	0	0.00	1	20.85	20.40	-1	1,288	-0.08%
2018/12/14	1	20.30	0	0.00	20.50	1	1,284	0.08%
2018/12/13	3	20.63	1	20.45	20.40	2	1,285	0.16%
2018/12/12	1	20.70	0	0.00	20.50	1	1,277	0.08%
2018/12/11	0	0.00	10	20.15	20.20	-10	1,258	-0.79%
2018/12/07	2	19.55	0	0.00	19.50	2	1,232	0.16%
2018/12/06	11	19.89	1	19.75	19.25	10	1,221	0.82%
2018/12/05	0	0.00	17	20.59	20.50	-17	1,207	-1.41%
2018/12/04	1	20.80	1	21.60	21.20	0	1,189	0.00%
2018/12/03	10	20.40	0	0.00	20.65	10	1,112	0.90%
2018/11/29	11	20.30	13	20.13	19.85	-2	1,100	-0.18%
2018/11/28	5	20.45	0	0.00	20.55	5	1,060	0.47%
2018/11/27	10	19.98	11	20.19	20.20	-1	1,030	-0.10%
2018/11/26	10	20.02	5	20.30	20.10	5	1,011	0.49%
2018/11/23	29	20.33	24	20.12	19.80	5	987	0.51%
2018/11/22	0	0.00	3	20.25	20.30	-3	908	-0.33%
2018/11/21	6	19.00	13	18.36	19.05	-7	808	-0.87%
2018/11/19	5	18.30	0	0.00	18.30	5	755	0.66%
2018/11/16	5	18.15	0	0.00	17.95	5	752	0.66%
2018/11/12	0	0.00	3	18.80	18.40	-3	751	-0.40%
2018/11/09	3	18.58	1	18.80	18.40	2	745	0.27%
2018/11/08	0	0.00	2	18.85	18.70	-2	748	-0.27%
2018/11/07	0	0.00	6	17.27	17.90	-6	720	-0.83%
2018/11/06	2	17.10	0	0.00	17.50	2	694	0.29%
2018/10/30	1	15.50	0	0.00	15.25	1	646	0.15%
2018/10/24	0	0.00	1	17.05	16.75	-1	635	-0.16%
2018/10/23	127	17.07	0	0.00	16.70	127	627	20.22%	大買/鉅額交易
2018/10/18	1	16.40	0	0.00	16.30	1	604	0.17%
2018/10/17	9	16.32	0	0.00	16.05	9	594	1.51%
2018/10/11	3	16.32	0	0.00	16.25	3	604	0.50%
2018/10/09	3	17.95	0	0.00	18.05	3	585	0.51%
2018/10/08	10	18.75	0	0.00	18.70	10	577	1.73%
2018/10/05	8	18.85	0	0.00	19.00	8	598	1.34%
2018/10/03	0	0.00	0.1	20.50	20.35	-0.1	583	-0.01%
2018/10/02	0	0.00	4	20.71	20.55	-4	588	-0.68%
2018/10/01	0	0.00	1	20.90	20.85	-1	591	-0.17%
2018/09/28	0	0.00	1	20.85	20.80	-1	603	-0.17%
2018/09/26	1	20.35	0	0.00	20.30	1	596	0.17%
2018/09/20	3	20.05	0	0.00	20.05	3	618	0.49%
2018/09/19	1	20.75	10	20.45	20.30	-9	635	-1.42%
2018/09/10	10	21.00	0	0.00	21.00	10	678	1.47%
2018/08/21	3	22.55	0	0.00	23.50	3	914	0.33%
2018/08/15	10	22.75	0	0.00	22.90	10	899	1.11%
2018/08/02	0	0.00	10	25.80	25.65	-10	893	-1.12%
2018/07/27	10	25.90	0	0.00	26.00	10	900	1.11%
2018/07/18	2	26.35	2	26.50	26.60	0	896	0.00%
2018/07/13	5	26.15	5	26.35	26.15	0	887	0.00%
2018/07/06	2	25.00	0	0.00	25.00	2	1,002	0.20%
2018/07/02	0	0.00	1	26.95	26.60	-1	1,124	-0.09%
2018/06/29	0	0.00	1	27.00	26.85	-1	1,121	-0.09%
2018/06/28	2	26.75	0	0.00	26.55	2	1,109	0.18%
2018/06/27	1	27.80	0	0.00	27.60	1	1,092	0.09%
2018/06/20	1	26.00	0	0.00	26.00	1	1,112	0.09%
2018/06/14	0	0.00	10	27.73	27.95	-10	1,095	-0.91%
2018/06/08	5	27.65	20	27.70	27.40	-15	1,054	-1.42%
2018/06/06	5	28.50	2	28.35	27.95	3	1,094	0.27%
2018/06/05	0	0.00	5	28.30	28.30	-5	1,088	-0.46%
2018/06/04	1	28.00	1	28.55	28.80	0	1,097	0.00%
2018/06/01	1	27.70	1	26.95	27.65	0	1,057	0.00%
2018/05/31	6	26.37	2	26.50	26.55	4	1,029	0.39%
2018/05/30	0	0.00	2	25.85	26.10	-2	1,011	-0.20%
2018/05/28	20	26.15	0	0.00	26.05	20	1,014	1.97%
2018/05/25	2	25.80	5	25.90	25.80	-3	1,017	-0.29%
2018/05/21	5	25.50	0	0.00	25.30	5	1,041	0.48%
2018/05/14	0	0.00	2	26.20	26.00	-2	1,142	-0.17%
2018/05/08	1	26.45	0	0.00	26.10	1	1,174	0.09%
2018/04/24	1	26.05	0	0.00	26.05	1	1,226	0.08%
2018/04/23	1	26.50	0	0.00	26.65	1	1,228	0.08%
2018/04/12	0	0.00	2	30.88	30.15	-2	1,762	-0.11%
2018/04/11	0	0.00	0	29.45	29.60	0	1,718	0.00%
2018/04/09	0	0.00	3	28.73	29.90	-3	1,708	-0.18%
2018/03/28	2	27.70	2	28.13	28.00	0	1,692	0.00%
2018/03/27	0.5	26.90	0	0.00	26.95	0.5	1,647	0.03%
2018/03/26	1	26.70	0	0.00	26.70	1	1,646	0.06%
2018/03/13	0	0.00	1	29.30	29.30	-1	1,689	-0.06%
2018/03/08	1	28.05	1	27.65	27.80	0	1,709	0.00%
2018/03/07	10	27.05	2	27.13	26.80	8	1,680	0.48%
2018/03/02	0	0.00	10	27.42	27.40	-10	1,709	-0.59%
2018/02/12	0	0.00	1	26.10	26.30	-1	1,831	-0.05%
2018/02/06	12	27.60	4	29.70	27.90	8	1,895	0.42%
2018/01/29	1	31.15	0	0.00	30.70	1	2,001	0.05%
2018/01/18	0	0.00	1	32.10	32.00	-1	2,231	-0.04%
2018/01/16	1	32.80	0	0.00	32.60	1	2,301	0.04%
2018/01/11	34	33.16	34	32.96	32.45	0	2,342	0.00%
2018/01/10	0	0.00	1	33.40	33.40	-1	2,020	-0.05%
2018/01/08	1	32.85	2	32.63	32.95	-1	1,963	-0.05%
2018/01/05	2	31.90	3	31.53	32.70	-1	1,915	-0.05%
2018/01/04	6	32.04	30	31.73	32.00	-24	1,923	-1.25%
2018/01/02	30	30.28	8	30.25	30.35	22	2,092	1.05%