台揚 (2314)-群益金鼎-古亭券商分點個股進出

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
30.60
漲跌
--
漲幅
0.00%
成交量
853張
產業
上市通信網路類股
643人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台揚 (2314)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	3	30.80	0	0.00	30.60	3	1,199	0.25%
2024/06/11	2	30.98	0	0.00	30.85	2	1,202	0.17%
2024/06/06	11	31.95	0	0.00	30.95	11	1,258	0.87%
2024/05/31	2	32.65	0	0.00	32.35	2	1,273	0.16%
2024/05/30	1	33.05	1	33.10	32.70	0	1,281	0.00%
2024/05/29	0	0.00	2	33.80	33.85	-2	1,308	-0.15%
2024/05/28	0	0.00	5	33.30	33.15	-5	1,277	-0.39%
2024/05/27	2	33.45	1	33.35	33.30	1	1,266	0.08%
2024/05/24	3	33.28	2	33.10	33.15	1	1,253	0.08%
2024/05/23	9	32.74	7	33.01	32.60	2	1,239	0.16%
2024/05/22	10	33.60	18	32.59	33.70	-8	1,222	-0.65%
2024/05/21	9	31.14	8	31.59	31.70	1	1,148	0.09%
2024/05/20	1	31.40	15	30.93	31.70	-14	1,132	-1.24%
2024/05/17	1	30.55	11	30.41	30.45	-10	1,096	-0.91%
2024/05/16	1	30.05	0	0.00	30.20	1	1,094	0.09%
2024/05/15	11	30.20	2	30.25	30.05	9	1,093	0.82%
2024/05/14	1	30.30	0	0.00	30.40	1	1,096	0.09%
2024/05/10	4	30.10	0	0.00	30.15	4	1,099	0.36%
2024/05/09	8	30.41	0	0.00	30.20	8	1,112	0.72%
2024/05/08	5	30.60	0	0.00	30.60	5	1,119	0.45%
2024/05/07	1	31.25	0	0.00	30.95	1	1,127	0.09%
2024/05/06	6	31.07	0	0.00	30.95	6	1,144	0.52%
2024/05/03	1	31.05	0	0.00	31.00	1	1,171	0.09%
2024/04/30	4	31.63	11	31.25	31.90	-7	1,187	-0.59%
2024/04/24	2	30.30	0	0.00	30.60	2	1,192	0.17%
2024/04/22	0	0.00	2	30.48	29.95	-2	1,199	-0.17%
2024/04/19	11	30.46	0	0.00	30.40	11	1,193	0.92%
2024/04/16	3	31.43	0	0.00	31.30	3	1,191	0.25%
2024/04/15	1	32.55	0	0.00	32.70	1	1,167	0.09%
2024/04/12	0	0.00	8	33.05	33.05	-8	1,161	-0.69%
2024/04/11	2	33.48	0	0.00	33.20	2	1,158	0.17%
2024/04/10	0	0.00	1	34.30	34.55	-1	1,151	-0.09%
2024/04/09	2	33.60	0	0.00	33.75	2	1,125	0.18%
2024/04/08	1	33.90	9	33.89	33.70	-8	1,129	-0.71%
2024/04/03	0	0.00	3	33.05	32.95	-3	1,121	-0.27%
2024/04/01	7	33.86	0	0.00	33.65	7	1,160	0.60%
2024/03/29	3	34.50	7	34.44	34.20	-4	1,165	-0.34%
2024/03/28	0	0.00	1.3	34.98	34.85	-1.3	1,137	-0.12%
2024/03/27	0	0.00	1	33.70	33.60	-1	1,080	-0.09%
2024/03/25	1	33.35	0	0.00	33.35	1	1,135	0.09%
2024/03/22	1	33.55	1	33.70	33.80	0	1,132	0.00%
2024/03/21	0	0.00	1	32.60	32.70	-1	1,118	-0.09%
2024/03/20	1	32.25	0	0.00	32.10	1	1,144	0.09%
2024/03/19	0	0.00	0.3	32.70	32.60	-0.3	1,153	-0.03%
2024/03/13	1	34.05	0	0.00	33.60	1	1,433	0.07%
2024/03/12	1	34.55	2	34.08	34.35	-1	1,614	-0.06%
2024/03/11	1	32.60	0	0.00	32.65	1	1,591	0.06%
2024/03/08	2	32.28	1	32.70	32.40	1	1,587	0.06%
2024/03/07	1	33.60	0	0.00	33.10	1	1,589	0.06%
2024/03/06	0	0.00	4.1	34.87	34.20	-4.1	1,582	-0.26%
2024/03/05	1	34.20	0	0.00	34.30	1	1,576	0.06%
2024/03/04	1	32.75	5	34.92	35.00	-4	1,574	-0.25%
2024/03/01	0	0.00	1	32.60	32.70	-1	1,530	-0.07%
2024/02/29	0	0.00	2	32.45	32.40	-2	1,532	-0.13%
2024/02/27	1	32.70	0	0.00	32.70	1	1,535	0.07%
2024/02/21	1	33.50	1	33.30	33.25	0	1,634	0.00%
2024/02/19	0	0.00	6	33.95	33.90	-6	1,650	-0.36%
2024/02/16	1	33.40	0	0.00	33.70	1	1,657	0.06%
2024/02/02	2	33.45	0	0.00	33.20	2	1,634	0.12%
2024/02/01	1	32.95	0	0.00	33.05	1	1,624	0.06%
2024/01/30	1	33.65	0	0.00	33.60	1	1,606	0.06%
2024/01/29	1	33.80	2	33.80	34.05	-1	1,604	-0.06%
2024/01/26	3	34.77	0	0.00	34.35	3	1,586	0.19%
2024/01/25	1	35.35	0	0.00	35.20	1	1,556	0.06%
2024/01/22	4.2	35.24	0	0.00	35.25	4.2	1,552	0.27%
2024/01/19	2	35.33	0	0.00	35.35	2	1,540	0.13%
2024/01/17	0	0.00	1	35.40	35.35	-1	1,536	-0.07%
2024/01/16	0	0.00	1	35.95	36.00	-1	1,533	-0.07%
2024/01/15	1	35.80	1	35.65	35.80	0	1,529	0.00%
2024/01/12	2	35.40	0	0.00	35.50	2	1,526	0.13%
2024/01/10	12	35.58	0	0.00	35.55	12	1,529	0.78%
2024/01/08	1	36.60	0.3	36.85	36.40	0.7	1,517	0.04%
2024/01/02	0	0.00	1	37.95	37.90	-1	1,524	-0.07%
2023/12/28	2	37.45	0	0.00	37.40	2	1,536	0.13%
2023/12/27	0	0.00	4	38.33	38.35	-4	1,538	-0.26%
2023/12/26	0	0.00	2	37.38	37.40	-2	1,541	-0.13%
2023/12/25	1	36.80	0	0.00	36.55	1	1,527	0.07%
2023/12/22	0	0.00	1	36.95	36.55	-1	1,519	-0.07%
2023/12/21	10	36.60	1	36.60	36.30	9	1,504	0.60%
2023/12/20	2	36.88	1.1	36.95	36.90	0.9	1,475	0.06%
2023/12/19	2	37.25	4	37.56	37.55	-2	1,417	-0.14%
2023/12/18	1	37.25	0	0.00	37.20	1	1,412	0.07%
2023/12/15	4	38.08	0	0.00	37.90	4	1,396	0.29%
2023/12/14	9	39.31	12	39.00	38.75	-3	1,367	-0.22%
2023/12/13	1	39.05	6	39.41	39.20	-5	1,353	-0.37%
2023/12/12	3	39.02	3	39.05	38.90	0	1,379	0.00%
2023/12/11	12	40.30	0	0.00	39.80	12	1,352	0.89%
2023/12/08	32	41.40	13	41.61	41.65	19	1,286	1.48%
2023/12/07	24	40.98	10.4	40.60	41.40	13.6	1,114	1.22%
2023/12/06	1	37.90	0	0.00	37.65	1	935	0.11%
2023/12/05	1	36.95	1	37.85	37.90	0	921	0.00%
2023/12/04	0	0.00	2	37.75	37.45	-2	923	-0.22%
2023/12/01	0	0.00	2	37.05	37.00	-2	914	-0.22%
2023/11/30	2	37.35	0	0.00	37.30	2	906	0.22%
2023/11/28	3	36.65	2	36.70	36.70	1	890	0.11%
2023/11/24	4	36.55	0	0.00	36.50	4	889	0.45%
2023/11/21	6	37.84	5	38.10	37.60	1	868	0.12%
2023/11/20	4	37.08	1	36.05	38.40	3	848	0.35%
2023/11/17	3	35.77	0	0.00	35.80	3	794	0.38%
2023/11/16	1	36.25	8	35.78	36.30	-7	793	-0.88%
2023/11/15	0	35.50	1	35.55	35.30	-1	791	-0.12%
2023/11/10	3	35.55	3	35.55	35.45	0	807	0.00%
2023/11/09	5	35.99	0	0.00	36.05	5	808	0.62%
2023/11/08	3	36.38	0	0.00	36.35	3	820	0.37%
2023/11/06	0	0.00	3	36.00	36.05	-3	834	-0.36%
2023/11/03	2	35.50	0	0.00	35.50	2	828	0.24%
2023/11/02	0	0.00	2	35.50	35.45	-2	829	-0.24%
2023/10/31	3	36.43	3	37.15	35.75	0	826	0.00%
2023/10/30	4	35.83	5	35.94	36.70	-1	819	-0.12%
2023/10/26	1	35.45	0	0.00	35.35	1	831	0.12%
2023/10/19	2	35.50	1	35.60	35.60	1	857	0.12%
2023/10/17	3	36.35	0	0.00	36.25	3	866	0.35%
2023/10/16	3	36.55	0	0.00	36.60	3	879	0.34%
2023/10/11	2	37.53	0	0.00	37.60	2	1,107	0.18%
2023/10/06	3	38.48	0	0.00	38.40	3	1,109	0.27%
2023/10/05	1	39.00	1	39.90	39.00	0	1,116	0.00%
2023/10/03	2	39.70	0	0.00	39.25	2	1,098	0.18%
2023/10/02	0	0.00	3	38.67	40.20	-3	1,084	-0.28%
2023/09/25	2	38.68	0	0.00	38.60	2	1,086	0.18%
2023/09/20	0.1	39.15	0	0.00	39.00	0.1	1,097	0.00%
2023/09/19	0	0.00	1	39.60	39.50	-1	1,115	-0.09%
2023/09/18	1	39.15	0	0.00	39.15	1	1,113	0.09%
2023/09/15	1	39.85	2	39.83	39.50	-1	1,114	-0.09%
2023/09/14	1	38.45	1	37.85	38.35	0	1,070	0.00%
2023/09/13	0	0.00	2	36.40	36.65	-2	1,071	-0.19%
2023/09/12	3.1	35.70	2	36.30	35.85	1.1	1,074	0.10%
2023/09/11	5	35.61	4	35.85	35.70	1	1,109	0.09%
2023/09/08	1	37.90	0	0.00	37.80	1	1,103	0.09%
2023/09/07	2	38.75	0	39.10	38.20	2	1,119	0.18%
2023/09/05	0	0.00	1	39.15	39.15	-1	1,136	-0.09%
2023/09/01	0	0.00	2	39.23	39.10	-2	1,150	-0.17%
2023/08/31	0	0.00	1	39.00	39.05	-1	1,158	-0.09%
2023/08/30	2	38.75	0	0.00	39.00	2	1,162	0.17%
2023/08/29	5	38.70	0	0.00	38.60	5	1,169	0.43%
2023/08/28	3	38.62	0	0.00	38.55	3	1,176	0.25%
2023/08/25	0	39.40	2	39.30	39.20	-2	1,175	-0.17%
2023/08/24	0	0.00	7	39.92	39.90	-7	1,173	-0.60%
2023/08/22	1.1	38.36	0	0.00	38.20	1.1	1,175	0.09%
2023/08/21	0	0.00	3	39.60	39.25	-3	1,181	-0.25%
2023/08/18	3	38.55	0	0.00	38.35	3	1,222	0.25%
2023/08/16	0	0.00	2	38.20	38.00	-2	1,260	-0.16%
2023/08/15	2	39.48	5	39.95	39.30	-3	1,253	-0.24%
2023/08/14	7	39.91	2	39.65	39.25	5	1,266	0.39%
2023/08/10	2	42.19	0	0.00	41.65	2	1,265	0.16%
2023/08/08	1	43.30	2	43.60	43.30	-1	1,269	-0.08%
2023/08/04	0	0.00	3	44.05	44.05	-3	1,292	-0.23%
2023/08/01	3	44.60	0	0.00	45.00	3	1,358	0.22%
2023/07/31	0	0.00	10	45.30	44.60	-10	1,398	-0.71%
2023/07/28	3	43.98	8	44.22	43.95	-5	1,454	-0.34%
2023/07/27	0	0.00	1	44.10	44.05	-1	1,469	-0.07%
2023/07/26	0	44.80	0	0.00	44.60	0	1,485	0.00%
2023/07/25	0	0.00	8	45.33	45.60	-8	1,536	-0.52%
2023/07/20	2	45.48	4	45.85	45.80	-2	1,646	-0.12%
2023/07/19	4	45.29	5.2	44.90	44.70	-1.2	1,707	-0.07%
2023/07/18	13	45.64	11	45.46	45.50	2	1,794	0.11%
2023/07/17	3	48.53	18	47.95	48.05	-15	1,908	-0.79%
2023/07/14	5	42.32	31	45.65	45.65	-26	2,018	-1.29%
2023/07/13	4	42.59	3	42.52	41.50	1	2,191	0.05%
2023/07/12	20.1	42.60	0	0.00	42.50	20.1	2,288	0.88%
2023/07/11	0	0.00	27	43.35	43.40	-27	2,335	-1.16%
2023/07/10	5	43.25	0	0.00	43.10	5	2,342	0.21%
2023/07/07	0.1	43.65	0	0.00	43.50	0.1	2,352	0.00%
2023/07/05	21	44.22	0	0.00	44.20	21	2,377	0.88%
2023/07/04	0	0.00	2	44.68	44.30	-2	2,375	-0.08%
2023/07/03	1	44.25	0	0.00	44.50	1	2,370	0.04%
2023/06/29	2	44.90	1	45.40	44.90	1	2,362	0.04%
2023/06/28	3	45.02	2	45.10	44.90	1	2,359	0.04%
2023/06/27	3	45.53	1	45.30	45.35	2	2,362	0.08%
2023/06/21	0	0.00	10	45.00	44.95	-10	2,351	-0.43%
2023/06/19	11	44.40	0	0.00	44.40	11	2,354	0.47%
2023/06/16	0	0.00	1	44.70	45.00	-1	2,345	-0.04%
2023/06/15	6	44.86	0	0.00	44.95	6	2,340	0.26%
2023/06/13	3	46.60	0	0.00	46.50	3	2,304	0.13%
2023/06/12	1	46.60	3	46.83	47.00	-2	2,292	-0.09%
2023/06/09	0	0.00	6	45.68	45.80	-6	2,271	-0.26%
2023/06/08	1	45.50	0	0.00	45.50	1	2,288	0.04%
2023/06/07	1	46.05	2	46.48	46.05	-1	2,304	-0.04%
2023/06/06	2	45.88	0	0.00	45.70	2	2,331	0.09%
2023/06/02	8	46.51	0	0.00	46.35	8	2,368	0.34%
2023/06/01	0	0.00	1	46.85	46.80	-1	2,395	-0.04%
2023/05/31	0	0.00	2	46.03	46.00	-2	2,397	-0.08%
2023/05/30	2	45.80	2	45.90	45.75	0	2,399	0.00%
2023/05/29	2	45.70	4	45.81	46.15	-2	2,407	-0.08%
2023/05/25	1	45.80	0	0.00	45.95	1	2,404	0.04%
2023/05/24	2	45.73	4	46.31	46.65	-2	2,414	-0.08%
2023/05/23	0	0.00	3	48.52	48.60	-3	2,404	-0.12%
2023/05/22	1	47.20	1	47.55	47.80	0	2,423	0.00%
2023/05/19	2	46.25	0	0.00	46.15	2	2,435	0.08%
2023/05/17	1	47.45	0	0.00	47.45	1	2,459	0.04%
2023/05/16	1	46.85	0	0.00	46.85	1	2,505	0.04%
2023/05/12	1	47.10	3	47.55	48.60	-2	2,602	-0.08%
2023/05/11	1	47.10	3	47.55	47.80	-2	2,606	-0.08%
2023/05/10	1	48.10	0	0.00	48.25	1	2,608	0.04%
2023/05/09	1	48.20	0	0.00	48.70	1	2,612	0.04%
2023/05/08	5	48.49	3.2	48.44	49.45	1.8	2,596	0.07%
2023/05/05	3	48.32	6	48.48	48.50	-3	2,583	-0.12%
2023/05/04	3	47.27	22	48.35	48.50	-19	2,608	-0.73%
2023/05/03	7	45.85	0	0.00	45.60	7	2,546	0.27%
2023/05/02	11	46.69	0	0.00	46.55	11	2,536	0.43%
2023/04/28	3	47.50	0	0.00	47.45	3	2,512	0.12%
2023/04/27	3	45.33	16	46.29	45.90	-13	2,456	-0.53%
2023/04/26	4	43.29	1	43.85	44.10	3	2,409	0.12%
2023/04/25	9	46.04	2	47.55	45.20	7	2,370	0.30%
2023/04/24	0	0.00	1	48.00	46.80	-1	2,330	-0.04%
2023/04/21	9	44.94	2	45.00	44.85	7	2,259	0.31%
2023/04/20	2	47.78	1	48.10	47.50	1	2,156	0.05%
2023/04/18	0	0.00	6.5	48.95	51.10	-6.5	1,753	-0.37%
2023/04/17	4	45.93	3	45.93	46.50	1	1,518	0.07%
2023/04/14	2	43.50	14	43.31	43.90	-12	1,407	-0.85%
2023/04/13	1.1	41.05	0	0.00	41.00	1.1	1,344	0.08%
2023/04/11	1	41.55	6	41.87	41.55	-5	1,318	-0.38%
2023/04/10	4	41.53	0	0.00	41.50	4	1,314	0.30%
2023/04/07	1	42.85	1	43.55	42.85	0	1,281	0.00%
2023/03/31	1	42.80	0	0.00	42.80	1	1,283	0.08%
2023/03/30	0	0.00	1	42.60	42.60	-1	1,279	-0.08%
2023/03/29	1	42.20	1	42.70	42.25	0	1,279	0.00%
2023/03/28	9.1	42.46	0	0.00	42.15	9.1	1,283	0.70%
2023/03/27	1.1	43.16	0	0.00	43.15	1.1	1,272	0.08%
2023/03/24	5	43.75	1	43.75	43.70	4	1,271	0.31%
2023/03/23	0	0.00	1	43.50	43.40	-1	1,266	-0.08%
2023/03/21	2	43.25	0	0.00	43.30	2	1,262	0.16%
2023/03/20	1	42.30	1	42.70	42.35	0	1,258	0.00%
2023/03/17	0	0.00	1	42.95	42.30	-1	1,261	-0.08%
2023/03/16	2	42.58	1	43.70	42.10	1	1,261	0.08%
2023/03/14	0.1	43.85	0	0.00	43.70	0.1	1,281	0.00%
2023/03/13	3	44.95	1	45.00	44.55	2	1,305	0.15%
2023/03/10	1	44.80	3	45.10	44.75	-2	1,329	-0.15%
2023/03/09	1	46.20	0	0.00	46.05	1	1,353	0.07%
2023/03/08	0	0.00	4	46.05	46.70	-4	1,413	-0.28%
2023/03/07	1	45.15	0	0.00	45.60	1	1,441	0.07%
2023/03/02	1	44.90	1	44.70	44.55	0	1,407	0.00%
2023/02/20	6	46.17	1	46.50	46.00	5	1,346	0.37%
2023/02/16	1	43.95	0.1	43.80	43.80	0.9	1,325	0.07%
2023/02/15	1	43.30	0	0.00	43.10	1	1,353	0.07%
2023/02/14	1	44.50	11	44.07	44.00	-10	1,326	-0.75%
2023/02/13	12	44.40	1	45.20	45.20	11	1,287	0.85%
2023/02/08	0	0.00	29	42.65	42.85	-29	1,178	-2.46%
2023/02/03	0	0.00	0.3	42.50	42.50	-0.3	1,150	-0.03%
2023/02/02	0	0.00	1	41.75	43.55	-1	1,129	-0.09%
2023/01/16	5	38.10	0	0.00	38.10	5	1,080	0.46%
2023/01/13	0	0.00	1	38.40	38.30	-1	1,086	-0.09%
2023/01/11	0.1	39.80	0	0.00	39.65	0.1	1,094	0.01%
2023/01/04	0	0.00	8	39.55	39.65	-8	1,186	-0.67%
2023/01/03	8	39.00	8	39.00	39.00	0	1,193	0.00%
2022/12/30	8	39.00	8	39.25	39.25	0	1,198	0.00%
2022/12/09	1	41.00	0	0.00	40.85	1	1,434	0.07%
2022/11/30	2	42.65	1	43.15	42.70	1	1,371	0.07%
2022/11/29	0	0.00	4	41.15	41.15	-4	1,315	-0.30%
2022/11/24	0	0.00	1	37.65	38.10	-1	1,392	-0.07%
2022/11/23	0	0.00	3	37.15	37.10	-3	1,429	-0.21%
2022/11/17	0	0.00	2	38.80	38.95	-2	1,479	-0.14%
2022/11/16	2	38.40	0	0.00	38.30	2	1,530	0.13%
2022/11/15	3	38.57	1	39.20	39.20	2	1,586	0.13%
2022/11/08	0	0.00	1	38.10	38.20	-1	2,152	-0.05%
2022/11/04	15	36.99	0	0.00	37.25	15	2,515	0.60%
2022/10/31	0	0.00	5	35.10	34.90	-5	3,710	-0.13%
2022/10/28	5	34.30	0	0.00	33.85	5	3,791	0.13%
2022/10/13	0	0.00	5	35.38	33.90	-5	4,988	-0.10%
2022/10/12	1	37.25	0	0.00	37.10	1	5,004	0.02%
2022/10/11	0	0.00	3	39.20	38.15	-3	5,058	-0.06%
2022/10/07	3	40.80	0	0.00	40.80	3	5,166	0.06%
2022/10/05	0	0.00	10	40.38	40.75	-10	5,547	-0.18%
2022/10/04	5	39.55	0	0.00	39.95	5	5,673	0.09%
2022/10/03	5	37.85	16	37.10	38.40	-11	5,748	-0.19%
2022/09/30	16	36.90	0	0.00	38.65	16	5,844	0.27%
2022/09/29	0	0.00	12	39.02	38.40	-12	5,923	-0.20%
2022/09/28	2	38.23	1	39.20	37.90	1	6,001	0.02%
2022/09/27	2	40.25	5	39.91	41.00	-3	6,068	-0.05%
2022/09/26	0	0.00	10	41.50	39.80	-10	6,150	-0.16%
2022/09/23	7	42.83	2	43.80	42.70	5	6,180	0.08%
2022/09/22	1	43.45	2	44.35	44.40	-1	6,199	-0.02%
2022/09/21	0	0.00	4.5	44.50	43.45	-4.5	6,218	-0.07%
2022/09/19	4	45.60	1	45.80	45.10	3	6,284	0.05%
2022/09/16	5	46.95	0	0.00	46.50	5	6,299	0.08%
2022/09/14	2	47.95	0	0.00	48.85	2	6,316	0.03%
2022/09/13	2	49.65	0	0.00	49.55	2	6,343	0.03%
2022/09/12	0	0.00	11	49.46	50.10	-11	6,391	-0.17%
2022/09/08	15	49.05	6	48.92	48.90	9	6,424	0.14%
2022/09/07	3	48.17	2	48.70	48.50	1	6,498	0.02%
2022/09/06	11	50.13	2	49.20	49.20	9	6,630	0.14%
2022/09/05	5	51.82	8	51.30	51.00	-3	6,817	-0.04%
2022/09/02	9	52.91	13	53.60	52.40	-4	6,815	-0.06%
2022/08/30	2	50.90	0	0.00	51.20	2	6,791	0.03%
2022/08/26	5	50.20	5	50.20	49.95	0	6,899	0.00%
2022/08/25	1	49.50	1	49.60	49.90	0	7,080	0.00%
2022/08/24	1	49.05	0	0.00	49.00	1	7,500	0.01%
2022/08/23	0	0.00	10	48.50	49.00	-10	8,012	-0.12%
2022/08/22	3	49.65	3	50.80	49.05	0	8,025	0.00%
2022/08/19	19	51.86	0	0.00	51.20	19	7,992	0.24%
2022/08/18	1	50.50	14.1	51.64	51.50	-13.1	7,962	-0.16%
2022/08/17	10	50.65	5	50.50	51.50	5	8,485	0.06%
2022/08/16	27	51.82	43	52.81	51.10	-16	8,525	-0.19%
2022/08/15	16	50.60	12.1	50.99	50.40	3.9	8,271	0.05%
2022/08/12	21	49.02	9	48.77	48.70	12	8,128	0.15%
2022/08/11	17.1	51.85	14	52.51	51.60	3.1	7,967	0.04%
2022/08/10	42	52.21	22.1	52.85	51.40	19.9	7,773	0.26%
2022/08/09	22	49.81	34	49.92	51.50	-12	7,113	-0.17%
2022/08/08	10.1	47.25	1	47.60	46.90	9.1	6,810	0.13%
2022/08/03	1	46.80	0	0.00	45.00	1	6,519	0.02%
2022/08/02	4	46.54	6	46.60	46.00	-2	6,271	-0.03%
2022/08/01	1	46.25	0	0.00	46.50	1	6,076	0.02%
2022/07/28	1	43.90	0	0.00	43.90	1	5,936	0.02%
2022/07/27	1	46.95	1	47.25	45.30	0	5,858	0.00%
2022/07/26	0	43.80	1	43.80	43.60	-1	5,595	-0.02%
2022/07/22	1	45.40	4	47.20	45.20	-3	5,515	-0.05%
2022/07/21	2	45.53	2	46.48	46.35	0	5,430	0.00%
2022/07/20	4	45.58	0	0.00	45.00	4	5,356	0.07%
2022/07/19	5	45.55	7	45.52	45.20	-2	5,328	-0.04%
2022/07/18	5	45.07	3	44.98	45.25	2	5,298	0.04%
2022/07/15	21	45.76	26	44.94	44.90	-5	5,258	-0.10%
2022/07/14	5	44.75	0	0.00	45.15	5	5,183	0.10%
2022/07/13	12	42.61	12	42.55	42.65	0	4,981	0.00%
2022/07/12	1	38.85	2.7	40.74	38.80	-1.7	4,835	-0.04%
2022/07/11	1	44.40	10	44.60	43.10	-9	4,733	-0.19%
2022/07/08	8	44.88	1	44.40	44.25	7	4,659	0.15%
2022/07/07	5	43.85	1	42.35	43.45	4	4,569	0.09%
2022/07/06	1	42.15	0.3	44.82	42.10	0.7	4,503	0.02%
2022/07/05	0	0.00	10	44.20	44.95	-10	4,485	-0.22%
2022/07/04	10	47.60	15	46.78	46.30	-5	4,428	-0.11%
2022/07/01	0.1	51.60	7	53.49	49.75	-7	4,379	-0.16%
2022/06/30	10	55.10	6	54.67	55.20	4	4,355	0.09%
2022/06/29	0	0.00	5	55.90	55.20	-5	4,360	-0.11%
2022/06/28	0	0.00	1	54.80	55.20	-1	4,408	-0.02%
2022/06/27	22	56.65	0	0.00	56.60	22	4,423	0.50%
2022/06/24	0	0.00	8	55.66	55.00	-8	4,505	-0.18%
2022/06/23	4	54.60	0	0.00	54.50	4	4,618	0.09%
2022/06/22	5	55.86	2	55.10	54.60	3	4,838	0.06%
2022/06/21	2	55.40	0	0.00	56.90	2	4,951	0.04%
2022/06/20	0	0.00	0.1	57.00	54.70	-0.1	4,925	0.00%
2022/06/17	0	0.00	5	58.60	58.00	-5	4,884	-0.10%
2022/06/16	5	61.80	3	61.80	59.80	2	4,884	0.04%
2022/06/15	13	62.05	24	60.73	61.00	-11	4,858	-0.23%
2022/06/14	18	60.67	6	61.00	60.80	12	4,734	0.25%
2022/06/10	0	0.00	2	59.55	60.00	-2	4,522	-0.04%
2022/06/09	0	0.00	3	60.60	60.20	-3	4,472	-0.07%
2022/06/08	3	60.60	0	0.00	61.00	3	4,472	0.07%
2022/06/07	2	62.05	15	61.70	61.60	-13	4,446	-0.29%
2022/06/06	28	61.90	2	61.00	61.00	26	4,381	0.59%
2022/06/02	5	64.32	2	65.40	63.30	3	4,308	0.07%
2022/06/01	5	63.92	6	64.70	64.00	-1	4,144	-0.02%
2022/05/31	2	62.80	9	62.74	62.40	-7	3,747	-0.19%
2022/05/27	0	0.00	4	58.45	58.50	-4	3,311	-0.12%
2022/05/26	0	0.00	2	59.60	57.90	-2	3,325	-0.06%
2022/05/25	23	59.64	15	60.47	58.60	8	3,260	0.25%
2022/05/24	4	58.23	7	58.80	59.40	-3	2,709	-0.11%
2022/05/18	6	56.87	0	0.00	57.00	6	2,675	0.22%
2022/05/17	0	0.00	4	57.00	57.50	-4	2,727	-0.15%
2022/05/10	0	0.00	1	54.20	55.10	-1	2,781	-0.04%
2022/04/28	0	55.90	0	0.00	55.00	0	2,896	0.00%
2022/04/25	2	56.95	5	56.90	56.90	-3	2,909	-0.10%
2022/04/20	1	61.40	0	0.00	61.20	1	2,897	0.03%
2022/04/19	0	0.00	5	57.70	57.00	-5	2,880	-0.17%
2022/04/15	2	57.00	1	58.60	56.70	1	2,900	0.03%
2022/04/14	5	59.90	0	0.00	59.90	5	2,893	0.17%
2022/04/12	1	59.80	1	61.30	59.70	0	2,910	0.00%
2022/04/11	24	61.95	15	63.10	61.00	9	2,906	0.31%
2022/04/06	0	0.00	7	67.54	67.70	-7	2,853	-0.25%
2022/04/01	5	67.74	3	67.63	67.30	2	2,846	0.07%
2022/03/31	9	65.84	8.1	68.25	69.00	0.9	2,846	0.03%
2022/03/30	4	66.93	0	0.00	66.60	4	2,779	0.14%
2022/03/29	8.1	65.48	12	66.23	68.00	-3.9	2,737	-0.14%
2022/03/28	8	67.46	5	67.20	67.40	3	2,626	0.11%
2022/03/25	25	67.65	36	68.81	70.50	-11	2,535	-0.43%
2022/03/24	0	0.00	24	62.91	64.10	-24	2,356	-1.02%
2022/03/23	3	58.77	0	0.00	58.30	3	2,262	0.13%
2022/03/22	2	58.70	0	0.00	58.70	2	2,273	0.09%
2022/03/21	5	58.20	1	59.50	57.70	4	2,291	0.17%
2022/03/18	4	58.55	4	57.53	58.90	0	2,301	0.00%
2022/03/17	0	0.00	1	54.00	53.70	-1	2,286	-0.04%
2022/03/16	1	52.50	0	0.00	52.40	1	2,306	0.04%
2022/03/14	1	56.10	0	0.00	55.80	1	2,364	0.04%
2022/03/09	0	0.00	0.7	54.60	54.40	-0.7	2,415	-0.03%
2022/03/07	6	56.02	0	0.00	55.00	6	2,598	0.23%
2022/03/04	3	59.57	0	0.00	59.00	3	2,626	0.11%
2022/03/03	14	61.92	0	0.00	60.70	14	2,675	0.52%
2022/03/02	0	0.00	8	63.03	62.80	-8	2,699	-0.30%
2022/03/01	1	59.00	0	0.00	60.50	1	2,682	0.04%
2022/02/25	0	0.00	1	55.30	55.00	-1	2,718	-0.04%
2022/02/24	5	54.00	0	0.00	53.40	5	2,782	0.18%
2022/02/23	1	56.80	0	0.00	56.60	1	2,784	0.04%
2022/02/22	4	56.30	0	0.00	56.60	4	2,874	0.14%
2022/02/17	0	0.00	20	58.84	58.40	-20	3,740	-0.53%
2022/02/16	0	0.00	10	60.80	60.40	-10	3,954	-0.25%
2022/02/14	8	60.25	0	0.00	60.00	8	4,309	0.19%
2022/02/10	2	64.55	0	0.00	64.20	2	4,447	0.04%
2022/02/07	0	0.00	1	61.40	63.10	-1	5,128	-0.02%
2022/01/26	3	60.93	0	0.00	60.50	3	5,160	0.06%
2022/01/25	2	65.30	0	0.00	64.00	2	5,268	0.04%
2022/01/21	7	67.94	0	0.00	67.50	7	5,465	0.13%
2022/01/20	0	0.00	1	69.00	68.80	-1	5,582	-0.02%
2022/01/19	0	0.00	2	68.80	68.30	-2	5,807	-0.03%
2022/01/18	2	69.50	0	0.00	69.40	2	6,106	0.03%
2022/01/17	0	0.00	5	67.40	68.00	-5	6,195	-0.08%
2022/01/14	1	67.10	0	0.00	67.90	1	6,285	0.02%
2022/01/12	0	0.00	10	68.50	68.60	-10	6,368	-0.16%
2022/01/11	6	70.03	0	0.00	69.90	6	6,406	0.09%
2022/01/07	0	0.00	1	71.50	71.60	-1	6,482	-0.02%
2022/01/06	0	0.00	2	73.70	73.50	-2	6,535	-0.03%
2022/01/05	10	77.70	0	0.00	75.50	10	6,642	0.15%
2022/01/04	1	76.90	0	0.00	77.00	1	6,699	0.01%
2022/01/03	2	77.05	0	0.00	76.60	2	6,756	0.03%
2021/12/28	0	0.00	18	74.50	74.40	-18	7,212	-0.25%
2021/12/27	0	0.00	10	76.00	75.60	-10	7,377	-0.14%
2021/12/23	10	74.45	1.7	74.00	74.30	8.3	7,792	0.11%
2021/12/21	22	73.39	0.2	73.20	71.90	21.8	8,098	0.27%
2021/12/20	1	71.30	20.5	72.19	71.60	-19.5	8,336	-0.23%
2021/12/17	1	76.60	12	75.05	75.00	-11	8,634	-0.13%
2021/12/16	0	0.00	11	78.00	77.80	-11	8,969	-0.12%
2021/12/15	0	0.00	1.2	77.17	77.00	-1.2	9,349	-0.01%
2021/12/14	1	77.20	13	77.10	78.30	-12	9,677	-0.12%
2021/12/13	12	80.92	7	80.07	80.70	5	9,673	0.05%
2021/12/10	1	78.30	15	79.10	79.40	-14	9,658	-0.14%
2021/12/09	0.1	81.60	0	0.00	80.10	0.1	9,649	0.00%
2021/12/08	1.1	80.19	15	80.20	80.30	-13.9	9,634	-0.14%
2021/12/07	0	0.00	1	79.70	79.30	-1	9,649	-0.01%
2021/12/06	2	78.30	8	78.20	77.60	-6	9,680	-0.06%
2021/12/02	1	77.40	1	77.30	77.00	0	9,777	0.00%
2021/12/01	3	79.20	2	77.75	80.40	1	9,784	0.01%
2021/11/30	4	81.63	1	80.70	80.90	3	9,731	0.03%
2021/11/29	1	81.10	7	79.27	81.50	-6	9,750	-0.06%
2021/11/26	1	83.26	2	82.20	80.40	-1	9,718	-0.01%
2021/11/25	3.2	85.81	0	0.00	84.30	3.2	9,740	0.03%
2021/11/24	5	85.08	2	87.15	87.80	3	9,806	0.03%
2021/11/23	18	87.44	2	85.60	83.30	16	9,799	0.16%
2021/11/22	13	87.32	1	87.50	86.80	12	9,845	0.12%
2021/11/19	24.1	87.68	40	86.70	86.80	-16	10,070	-0.16%
2021/11/18	11	87.10	4.2	86.58	86.00	6.8	10,340	0.07%
2021/11/17	61	90.78	54	89.61	90.70	7	10,275	0.07%
2021/11/16	43	93.32	28	92.69	95.00	15	10,092	0.15%
2021/11/15	48	86.84	8	87.34	88.70	40	9,805	0.41%
2021/11/12	8.2	82.30	1	81.70	80.70	7.2	9,768	0.07%
2021/11/11	18	82.85	11	82.55	82.50	7	9,816	0.07%
2021/11/09	1	77.70	5	78.50	77.80	-4	10,060	-0.04%
2021/11/08	20	80.53	34	79.59	79.50	-14	10,052	-0.14%
2021/11/05	35	81.95	17	83.78	86.00	18	9,997	0.18%
2021/11/04	2	79.00	5	79.26	81.00	-3	9,808	-0.03%
2021/11/03	2	74.40	53	74.59	73.70	-51	9,798	-0.52%
2021/11/02	5	75.56	21	75.40	73.70	-16	9,912	-0.16%
2021/11/01	14	80.02	68	79.72	78.10	-54	10,096	-0.53%
2021/10/29	48	78.48	9	77.20	78.80	39	10,062	0.39%
2021/10/28	7	77.54	5	77.88	77.30	2	10,064	0.02%
2021/10/27	71	78.49	13	79.88	79.50	58	10,210	0.57%
2021/10/26	12	75.29	17	77.58	79.00	-5	10,191	-0.05%
2021/10/25	1	71.60	1	71.80	72.70	0	10,051	0.00%
2021/10/22	4	67.90	1	68.40	66.10	3	10,247	0.03%
2021/10/21	4	71.03	4	72.90	68.60	0	10,553	0.00%
2021/10/20	1	69.80	8	70.46	70.50	-7	11,292	-0.06%
2021/10/19	8	71.91	1	69.50	70.70	7	11,802	0.06%
2021/10/18	1	71.10	3	69.33	70.00	-2	11,979	-0.02%
2021/10/15	7	70.07	0	0.00	69.80	7	12,325	0.06%
2021/10/14	6	68.23	5	68.00	68.00	1	12,705	0.01%
2021/10/13	8	68.70	5	68.50	68.50	3	13,009	0.02%
2021/10/12	9	72.62	5	73.40	73.40	4	13,525	0.03%
2021/10/08	13	73.56	0	0.00	72.20	13	14,514	0.09%
2021/10/07	16	74.20	13	75.07	74.50	3	15,483	0.02%
2021/10/06	18	76.07	13	74.68	71.90	5	16,382	0.03%
2021/10/05	10	76.64	9	79.83	79.40	1	16,456	0.01%
2021/10/04	23	77.12	21	74.27	77.50	2	16,672	0.01%
2021/10/01	26	83.22	1	83.30	79.40	25	16,586	0.15%
2021/09/30	20	85.76	2	83.55	88.20	18	16,565	0.11%
2021/09/29	2	78.00	18	80.71	82.50	-16	16,598	-0.10%
2021/09/28	3	78.07	22	78.70	80.70	-19	16,797	-0.11%
2021/09/27	19.4	78.36	19	79.43	80.00	0.4	17,362	0.00%
2021/09/24	3	74.43	24	74.91	77.00	-21	18,015	-0.12%
2021/09/23	35	73.01	13	72.51	76.90	22	17,834	0.12%
2021/09/22	6	68.57	10.7	68.96	72.20	-4.7	17,619	-0.03%
2021/09/17	6	62.47	10	64.71	65.70	-4	17,474	-0.02%
2021/09/16	0	0.00	1	59.90	59.90	-1	17,333	-0.01%
2021/09/15	0	0.00	10.2	58.39	57.30	-10.2	17,507	-0.06%
2021/09/14	1	57.70	0	0.00	57.70	1	17,715	0.01%
2021/09/13	1	57.70	0	0.00	57.60	1	17,995	0.01%
2021/09/10	1	59.40	0	0.00	59.40	1	18,278	0.01%
2021/09/09	0	0.00	3	58.57	59.40	-3	18,661	-0.02%
2021/09/08	2	59.75	6	59.75	58.10	-4	18,879	-0.02%
2021/09/07	5	58.80	0	57.70	59.10	5	19,428	0.03%
2021/09/06	0	0.00	5	58.80	59.10	-5	20,152	-0.02%
2021/09/03	6	58.18	0	0.00	58.50	6	20,537	0.03%
2021/09/02	0	0.00	5	57.10	58.10	-5	21,454	-0.02%
2021/09/01	6	58.47	9	58.30	58.50	-3	22,077	-0.01%
2021/08/31	9	57.90	4	58.98	59.10	5	22,326	0.02%
2021/08/30	13	59.02	18	59.45	58.80	-5	22,832	-0.02%
2021/08/27	30	56.40	10	56.40	56.50	20	23,183	0.09%
2021/08/26	11	55.48	14	56.74	56.40	-3	23,269	-0.01%
2021/08/25	2	57.25	0	0.00	57.60	2	23,488	0.01%
2021/08/24	15	53.71	21	52.92	54.50	-6	23,389	-0.03%
2021/08/23	1	49.60	1	48.80	49.55	0	23,065	0.00%
2021/08/20	1	48.00	7	47.01	46.80	-6	22,978	-0.03%
2021/08/19	11	49.11	1	47.85	47.80	10	22,900	0.04%
2021/08/18	32.1	45.81	54	45.31	50.80	-21.9	22,755	-0.10%
2021/08/17	32	45.84	63	45.80	46.25	-31	22,562	-0.14%
2021/08/16	15	47.46	10	47.61	45.60	5	22,394	0.02%
2021/08/13	11	50.38	10	49.25	48.15	1	22,051	0.00%
2021/08/12	8	50.65	23	50.80	51.00	-15	21,986	-0.07%
2021/08/11	6	50.24	7	50.66	49.85	-1	21,968	0.00%
2021/08/10	15	52.10	1	53.00	51.50	14	21,874	0.06%
2021/08/09	9	52.91	15	53.70	52.20	-6	21,856	-0.03%
2021/08/06	0	0.00	2	56.50	55.20	-2	21,775	-0.01%
2021/08/05	12	57.89	26	57.64	57.30	-14	21,713	-0.06%
2021/08/04	10	55.85	1	56.50	56.50	9	21,521	0.04%
2021/08/03	11	56.74	0	0.00	55.60	11	21,570	0.05%
2021/08/02	11	56.86	20	56.40	56.00	-9	21,517	-0.04%
2021/07/30	8	57.41	15	56.84	58.20	-7	21,336	-0.03%
2021/07/29	19	58.57	11	59.67	58.50	8	21,197	0.04%
2021/07/28	8	57.56	24	57.97	58.40	-16	21,126	-0.08%
2021/07/27	16	62.39	10	60.30	61.30	6	21,034	0.03%
2021/07/26	65	65.25	57	65.47	63.80	8	20,819	0.04%
2021/07/23	19	59.94	7	60.29	63.50	12	20,268	0.06%
2021/07/22	30	59.32	35	58.50	57.90	-5	20,195	-0.02%
2021/07/21	34	59.32	33	59.06	57.70	1	20,085	0.00%
2021/07/20	33	61.12	25	60.74	58.60	8	19,787	0.04%
2021/07/19	27	62.64	29	63.35	62.40	-2	19,534	-0.01%
2021/07/16	48.1	63.02	42	63.78	61.90	6.1	19,444	0.03%
2021/07/15	35	61.53	19	61.64	62.00	16	18,986	0.08%
2021/07/14	71	56.38	62.4	58.26	59.50	8.6	18,185	0.05%
2021/07/13	25	54.77	61.1	55.55	57.00	-36.1	17,799	-0.20%
2021/07/12	14	51.85	6.2	52.09	52.50	7.8	17,289	0.04%
2021/07/09	29.2	50.55	35.1	50.73	50.50	-5.9	17,635	-0.03%
2021/07/08	5	49.49	15	50.00	48.85	-10	17,955	-0.06%
2021/07/07	17.2	50.71	13	49.42	49.05	4.2	18,376	0.02%
2021/07/06	9.1	52.56	4	52.75	52.00	5.1	18,404	0.03%
2021/07/05	35.1	54.39	31	54.23	53.60	4.1	18,275	0.02%
2021/07/02	35.2	53.80	29	54.43	53.00	6.2	18,035	0.03%
2021/07/01	51	53.53	55.7	54.24	55.00	-4.7	17,381	-0.03%
2021/06/30	3	48.95	2	48.58	50.00	1	16,481	0.01%
2021/06/29	8	49.04	3	50.77	47.70	5	16,321	0.03%
2021/06/28	1	49.95	6	49.90	50.40	-5	16,180	-0.03%
2021/06/25	11	50.62	10	49.80	49.65	1	15,939	0.01%
2021/06/24	9	51.12	13	51.02	50.60	-4	15,743	-0.03%
2021/06/23	15	51.85	12	51.83	51.50	3	15,534	0.02%
2021/06/22	9	51.30	9.2	51.60	52.00	-0.2	15,340	0.00%
2021/06/21	4.2	51.00	25	51.98	50.30	-20.8	15,136	-0.14%
2021/06/18	5	51.72	4	54.90	52.20	1	14,954	0.01%
2021/06/17	9	53.02	8	53.85	53.50	1	14,540	0.01%
2021/06/16	10	55.24	11	55.21	53.10	-1	14,287	-0.01%
2021/06/15	32	51.78	10.5	53.92	54.70	21.5	13,773	0.16%
2021/06/11	3	49.03	4.4	49.77	50.50	-1.4	13,232	-0.01%
2021/06/10	8	49.04	23	49.27	49.35	-15	12,804	-0.12%
2021/06/09	1	46.65	27.1	47.16	46.20	-26.1	11,856	-0.22%
2021/06/08	11	43.07	12.2	44.21	43.40	-1.2	11,202	-0.01%
2021/06/07	11	42.00	3	42.50	43.00	8	10,929	0.07%
2021/06/04	46	43.10	25	44.70	44.80	21	10,341	0.20%
2021/06/03	5	40.52	3	40.37	40.75	2	9,885	0.02%
2021/06/02	28	40.89	40	40.58	39.60	-12	9,774	-0.12%
2021/06/01	1	37.65	6	37.36	38.50	-5	9,457	-0.05%
2021/05/31	1	35.00	10	35.14	35.00	-9	9,328	-0.10%
2021/05/28	10	35.15	0	0.00	35.40	10	9,346	0.11%
2021/05/25	5	34.60	1	34.30	34.15	4	9,578	0.04%
2021/05/19	0	0.00	1	31.70	32.00	-1	9,867	-0.01%
2021/05/18	1	29.75	0	0.00	29.75	1	9,866	0.01%
2021/05/17	2	27.03	0	0.00	27.05	2	9,851	0.02%
2021/05/13	1	30.00	0	0.00	29.90	1	9,703	0.01%
2021/05/12	0	0.00	3	31.67	31.15	-3	9,636	-0.03%
2021/05/11	1.1	34.53	0	0.00	34.40	1.1	9,527	0.01%
2021/05/10	3	38.10	3	38.20	38.20	0	9,448	0.00%
2021/05/07	7	39.08	5	38.67	39.25	2	9,455	0.02%
2021/05/06	1	36.55	1	37.90	36.55	0	9,436	0.00%
2021/05/05	105	36.87	101	37.28	36.55	4	9,429	0.04%	大買/大賣/
2021/05/04	16.1	37.92	0	0.00	36.85	16.1	9,431	0.17%
2021/05/03	10.1	42.61	5	41.90	40.55	5.1	9,292	0.05%
2021/04/29	20	45.00	12	44.82	44.90	8	9,237	0.09%
2021/04/28	37	45.18	9	44.27	46.80	28	9,191	0.30%
2021/04/27	16	41.58	116	43.05	42.55	-100	9,246	-1.08%	大賣/
2021/04/26	4	41.75	9.9	41.96	41.90	-5.9	9,660	-0.06%
2021/04/23	7	42.05	1	42.50	42.00	6	9,709	0.06%
2021/04/22	57	41.63	4	41.20	40.55	53	9,708	0.55%
2021/04/21	17	43.86	1	43.65	43.45	16	9,536	0.17%
2021/04/20	35.2	44.14	1.2	44.19	44.00	34	9,436	0.36%
2021/04/19	16	47.31	2	48.73	45.25	14	9,264	0.15%
2021/04/16	4	48.60	1	49.35	49.35	3	8,688	0.03%
2021/04/15	6	44.58	13	45.43	44.90	-7	8,211	-0.09%
2021/04/14	12	41.67	10	42.22	42.90	2	7,660	0.03%
2021/04/13	22	40.98	219	41.34	39.00	-197	7,316	-2.69%	大賣/鉅額交易
2021/04/12	0	0.00	15	39.26	39.95	-15	6,883	-0.22%
2021/04/09	40	36.10	131	36.21	36.35	-91	6,770	-1.34%	大賣/
2021/04/08	26	35.95	40	36.10	35.95	-14	6,852	-0.20%
2021/04/07	6	35.47	7	35.19	35.25	-1	6,755	-0.01%
2021/04/06	0	0.00	1	34.50	34.95	-1	6,727	-0.01%
2021/04/01	1	34.20	2	34.33	34.20	-1	6,726	-0.01%
2021/03/31	1	34.60	5	33.95	33.95	-4	6,809	-0.06%
2021/03/29	1	34.75	0	0.00	34.70	1	6,872	0.01%
2021/03/26	8	34.60	0	0.00	34.85	8	6,942	0.12%
2021/03/24	142	35.35	62	35.89	35.10	80	7,068	1.13%	大買/
2021/03/23	175	35.20	110	35.79	35.40	65	7,046	0.92%	大買/大賣/
2021/03/22	10	34.64	0	0.00	34.55	10	7,038	0.14%
2021/03/19	3	34.20	0	0.00	34.20	3	7,428	0.04%
2021/03/18	3	35.12	87	35.70	34.80	-84	7,666	-1.10%
2021/03/17	38	35.79	38	36.04	35.40	0	7,901	0.00%
2021/03/16	19	35.45	19	35.60	35.15	0	7,702	0.00%
2021/03/15	0	0.00	1	35.00	34.85	-1	7,713	-0.01%
2021/03/11	1	34.25	0	0.00	34.35	1	7,846	0.01%
2021/03/10	0	0.00	2	34.03	34.00	-2	7,931	-0.03%
2021/03/09	1	33.00	0	0.00	33.05	1	8,048	0.01%
2021/03/08	1	34.70	1	33.55	33.55	0	8,411	0.00%
2021/03/05	0	0.00	2	34.65	34.45	-2	8,794	-0.02%
2021/03/04	0	0.00	2	34.60	35.00	-2	8,966	-0.02%
2021/03/03	6	35.20	0	0.00	35.30	6	9,132	0.07%
2021/03/02	6	35.90	0	0.00	35.00	6	9,307	0.06%
2021/02/26	1	35.90	2	35.95	35.40	-1	9,362	-0.01%
2021/02/25	1	35.30	0	0.00	35.50	1	9,728	0.01%
2021/02/24	13	35.38	0	0.00	35.45	13	9,758	0.13%
2021/02/23	220.1	35.15	0	0.00	34.95	220.1	9,674	2.27%	大買/鉅額交易
2021/02/22	201	35.00	206	35.51	34.90	-5	9,605	-0.05%	大買/大賣/
2021/02/19	0	0.00	4	33.88	33.85	-4	9,463	-0.04%
2021/02/18	0	0.00	1	32.95	33.45	-1	9,386	-0.01%
2021/02/17	2	31.60	8	31.96	32.15	-6	9,330	-0.06%
2021/02/05	3	30.60	1	30.35	30.35	2	9,309	0.02%
2021/02/04	2	30.85	1	31.10	30.80	1	9,555	0.01%
2021/02/02	1	31.00	4	31.11	31.00	-3	9,607	-0.03%
2021/02/01	7	30.81	6	30.72	30.55	1	9,563	0.01%
2021/01/29	0	0.00	10	32.55	31.85	-10	9,492	-0.11%
2021/01/28	3	33.07	0	0.00	32.85	3	9,430	0.03%
2021/01/27	1	33.70	1	33.20	33.70	0	9,358	0.00%
2021/01/26	1	33.20	1	33.80	33.05	0	9,297	0.00%
2021/01/25	2.5	32.82	2	32.53	32.65	0.5	9,200	0.01%
2021/01/22	4	32.51	2	32.35	32.45	2	9,131	0.02%
2021/01/21	9	33.68	16	34.21	33.25	-7	8,997	-0.08%
2021/01/20	33	35.50	207	34.45	33.30	-174	8,775	-1.98%	大賣/鉅額交易
2021/01/19	24	34.29	23.8	34.99	36.95	0.2	8,249	0.00%
2021/01/18	187	33.91	8	33.38	33.60	179	7,742	2.31%	大買/鉅額交易
2021/01/15	5	32.85	15	33.24	34.20	-10	7,591	-0.13%
2021/01/14	1	32.50	0	0.00	32.50	1	7,401	0.01%
2021/01/13	0	0.00	6	33.08	32.50	-6	7,308	-0.08%
2021/01/12	2	32.88	4	32.98	32.00	-2	7,224	-0.03%
2021/01/11	1	33.75	0	0.00	33.35	1	7,154	0.01%
2021/01/08	4	32.78	10.5	32.45	32.40	-6.5	7,069	-0.09%
2021/01/07	3	33.20	0	0.00	33.00	3	7,006	0.04%
2021/01/06	6	33.87	1.3	34.73	33.20	4.7	6,934	0.07%
2021/01/05	3	33.07	0	0.00	33.05	3	6,555	0.05%
2021/01/04	13	33.51	0	0.00	33.55	13	6,475	0.20%
2020/12/31	3	32.70	8	33.01	33.35	-5	6,337	-0.08%
2020/12/29	0	0.00	40	32.35	32.10	-40	6,086	-0.66%
2020/12/25	10	33.00	10	32.70	32.00	0	5,999	0.00%
2020/12/24	0	0.00	1	31.90	31.85	-1	5,900	-0.02%
2020/12/22	1	32.15	1	31.95	30.55	0	5,826	0.00%
2020/12/21	1	32.60	5	32.21	32.15	-4	5,804	-0.07%
2020/12/18	2	32.75	0.4	33.45	33.05	1.6	5,745	0.03%
2020/12/16	1	32.80	10	32.90	32.90	-9	5,570	-0.16%
2020/12/15	69	34.13	64	33.32	32.75	5	5,444	0.09%
2020/12/14	0	0.00	11	34.35	34.85	-11	5,034	-0.22%
2020/12/11	2	31.65	7	32.25	31.70	-5	4,764	-0.10%
2020/12/10	5	30.50	3	30.20	30.40	2	4,431	0.05%
2020/12/09	5	30.80	16	30.83	31.00	-11	4,376	-0.25%
2020/12/08	6	30.89	6	30.68	30.60	0	4,338	0.00%
2020/12/07	11	30.61	7	30.36	30.90	4	4,287	0.09%
2020/12/04	0	0.00	6	30.50	30.45	-6	4,150	-0.14%
2020/12/03	10	30.53	31	31.00	30.40	-21	4,056	-0.52%
2020/12/02	40	32.69	14	33.62	31.25	26	4,006	0.65%
2020/12/01	33	31.86	37	31.30	31.95	-4	3,632	-0.11%
2020/11/30	2	30.23	1	30.30	30.05	1	3,213	0.03%
2020/11/27	4	28.40	4	28.40	29.00	0	3,069	0.00%
2020/11/26	4	28.13	10	28.21	27.60	-6	2,891	-0.21%
2020/11/24	2	28.35	20	28.14	27.30	-18	2,609	-0.69%
2020/11/23	0	0.00	3	26.75	27.15	-3	2,327	-0.13%
2020/11/17	10	23.78	0	0.00	23.50	10	2,482	0.40%
2020/11/16	2	23.90	5	23.90	23.90	-3	2,520	-0.12%
2020/11/13	0	0.00	13	23.52	23.65	-13	2,525	-0.51%
2020/11/12	24	24.91	27	24.96	24.15	-3	2,505	-0.12%
2020/11/11	0	0.00	2	23.03	23.60	-2	2,300	-0.09%
2020/11/09	0	0.00	1	22.30	22.05	-1	2,236	-0.04%
2020/11/06	1	22.00	3	22.17	22.00	-2	2,284	-0.09%
2020/11/05	1	22.20	0	0.00	22.15	1	2,310	0.04%
2020/11/04	1	22.25	1	22.15	22.25	0	2,336	0.00%
2020/11/03	2	22.08	0	0.00	22.05	2	2,376	0.08%
2020/11/02	0	0.00	1	21.95	21.95	-1	2,599	-0.04%
2020/10/30	20	21.90	0	0.00	21.75	20	2,699	0.74%
2020/10/16	0	0.00	1	22.25	21.95	-1	2,920	-0.03%
2020/10/15	1	22.00	0	0.00	22.00	1	2,921	0.03%
2020/10/06	0	0.00	1	22.80	22.70	-1	2,967	-0.03%
2020/10/05	0	0.00	2	22.30	22.35	-2	3,001	-0.07%
2020/09/28	0	0.00	1	22.40	22.40	-1	3,129	-0.03%
2020/09/25	2	21.83	4	22.24	21.80	-2	3,162	-0.06%
2020/09/24	1	22.50	0	0.00	22.50	1	3,162	0.03%
2020/09/22	0	0.00	1	23.20	23.05	-1	3,512	-0.03%
2020/09/07	1	24.30	1	25.40	24.30	0	3,832	0.00%
2020/09/04	1	24.15	0	0.00	24.15	1	3,763	0.03%
2020/09/03	0	0.00	1	24.80	24.60	-1	3,777	-0.03%
2020/09/02	0	0.00	14	25.21	24.75	-14	3,778	-0.37%
2020/09/01	0	0.00	6	24.79	24.75	-6	3,736	-0.16%
2020/08/31	1	24.25	0	0.00	24.25	1	3,711	0.03%
2020/08/26	0	0.00	13	24.30	25.30	-13	3,726	-0.35%
2020/08/25	12	24.69	0	0.00	24.20	12	3,625	0.33%
2020/08/21	0	0.00	2	22.20	22.60	-2	3,355	-0.06%
2020/08/20	1	21.35	1	21.60	21.75	0	3,350	0.00%
2020/08/19	0	0.00	1	23.85	23.55	-1	3,330	-0.03%
2020/08/18	11	24.11	0	0.00	24.15	11	3,316	0.33%
2020/08/17	1	24.80	0	0.00	24.50	1	3,398	0.03%
2020/08/12	2	23.80	12	23.93	24.40	-10	3,301	-0.30%
2020/08/06	43	24.96	10.4	24.45	24.50	32.6	3,233	1.01%
2020/08/05	0	0.00	7	23.35	24.00	-7	3,023	-0.23%
2020/08/04	0	0.00	1	23.10	23.10	-1	2,934	-0.03%
2020/08/03	7	22.76	4	22.98	23.30	3	2,910	0.10%
2020/07/28	1	22.40	1	23.05	21.70	0	2,973	0.00%
2020/07/24	1	22.30	22	22.80	22.30	-21	3,072	-0.68%
2020/07/23	0	0.00	2	23.05	22.85	-2	3,170	-0.06%
2020/07/22	10	23.42	4	23.54	23.45	6	3,172	0.19%
2020/07/21	0	0.00	4	22.09	22.00	-4	3,109	-0.13%
2020/07/20	0	0.00	3	21.30	21.75	-3	3,150	-0.10%
2020/07/17	1	21.65	0	0.00	21.65	1	3,140	0.03%
2020/07/16	4	22.19	2	22.20	22.15	2	3,139	0.06%
2020/07/15	0	0.00	6	22.53	21.90	-6	3,158	-0.19%
2020/07/14	1	22.25	0	0.00	22.25	1	3,160	0.03%
2020/07/13	0	0.00	1	22.35	22.65	-1	3,144	-0.03%
2020/07/10	1	22.60	11	22.77	22.60	-10	3,156	-0.32%
2020/07/09	0	0.00	1	24.00	23.55	-1	3,130	-0.03%
2020/07/02	1	23.75	14	23.81	23.60	-13	3,076	-0.42%
2020/07/01	13	24.77	10.3	24.76	24.20	2.7	3,015	0.09%
2020/06/30	0	0.00	5	22.75	23.55	-5	2,648	-0.19%
2020/06/29	1	21.45	2.1	21.31	21.45	-1.1	2,501	-0.04%
2020/06/24	2	22.40	2	21.80	21.80	0	2,487	0.00%
2020/06/23	4	21.85	1	21.90	21.75	3	2,453	0.12%
2020/06/22	2	22.18	4	22.21	22.10	-2	2,454	-0.08%
2020/06/19	0	0.00	3	23.00	22.50	-3	2,476	-0.12%
2020/06/18	2	22.65	1	22.75	22.70	1	2,472	0.04%
2020/06/17	5	22.22	1	22.80	22.25	4	2,434	0.16%
2020/06/16	3	21.90	1	22.30	21.85	2	2,403	0.08%
2020/06/11	2	21.40	0	0.00	21.15	2	2,390	0.08%
2020/06/10	3	22.50	1	22.50	22.25	2	2,384	0.08%
2020/06/09	1	22.15	0	0.00	22.35	1	2,376	0.04%
2020/06/08	4	22.45	1	22.40	22.10	3	2,381	0.13%
2020/06/04	2	23.10	2	22.63	22.50	0	2,400	0.00%
2020/06/03	2	22.23	0	0.00	22.30	2	2,291	0.09%
2020/06/02	17	22.74	3	22.68	22.65	14	2,260	0.62%
2020/06/01	0	0.00	35	21.78	22.05	-35	2,115	-1.65%
2020/05/28	1	21.05	14.2	21.66	21.00	-13.2	2,076	-0.63%
2020/05/27	0	0.00	13	21.72	21.40	-13	2,033	-0.64%
2020/05/26	1	21.70	21	21.54	21.70	-20	2,028	-0.99%
2020/05/25	3	20.93	24	20.83	20.90	-21	1,990	-1.05%
2020/05/22	10	21.70	14	21.91	21.40	-4	1,976	-0.20%
2020/05/21	1	21.20	1.3	21.43	21.50	-0.3	1,883	-0.01%
2020/05/19	1	21.05	9	21.23	21.20	-8	1,863	-0.43%
2020/05/18	5	20.98	9	21.34	21.50	-4	1,845	-0.22%
2020/05/15	14	20.94	0	0.00	20.55	14	1,817	0.77%
2020/05/14	16	21.16	12	21.53	21.15	4	1,786	0.22%
2020/05/13	9	21.71	1	21.75	21.75	8	1,770	0.45%
2020/05/12	2	21.55	12	21.58	21.55	-10	1,774	-0.56%
2020/05/11	4	21.79	11	21.72	21.80	-7	1,765	-0.40%
2020/05/08	4	21.60	18	21.55	21.70	-14	1,748	-0.80%
2020/05/07	1	21.30	3	21.65	21.50	-2	1,726	-0.12%
2020/05/06	5	21.57	2	21.70	21.35	3	1,703	0.18%
2020/05/05	17	21.79	0	0.00	21.35	17	1,669	1.02%
2020/05/04	1	21.80	16	21.06	21.80	-15	1,640	-0.91%
2020/04/30	2	21.33	8	21.23	21.25	-6	1,613	-0.37%
2020/04/29	3	21.02	8	20.98	21.30	-5	1,596	-0.31%
2020/04/28	5	20.93	11	20.77	21.00	-6	1,481	-0.41%
2020/04/27	4	18.55	1	18.90	19.10	3	1,392	0.22%
2020/04/24	5	18.65	3	18.98	18.45	2	1,376	0.15%
2020/04/23	0	0.00	4	18.69	18.55	-4	1,336	-0.30%
2020/04/22	10	17.42	7	17.73	17.70	3	1,293	0.23%
2020/04/21	6	17.90	5	17.60	17.35	1	1,288	0.08%
2020/04/20	3	18.47	6	18.65	17.95	-3	1,278	-0.23%
2020/04/17	12	18.48	2	18.80	18.10	10	1,254	0.80%
2020/04/16	11	18.40	0	0.00	18.25	11	1,241	0.89%
2020/04/15	0	0.00	13	18.22	18.15	-13	1,235	-1.05%
2020/04/14	3	17.85	0	0.00	18.00	3	1,219	0.25%
2020/04/13	10	17.63	0	0.00	17.35	10	1,220	0.82%
2020/04/09	7	17.64	3	17.68	17.60	4	1,252	0.32%
2020/04/08	4	17.13	8	17.23	17.75	-4	1,238	-0.32%
2020/04/07	2	16.20	3	16.02	16.15	-1	1,148	-0.09%
2020/04/06	0	0.00	2	15.38	15.50	-2	1,152	-0.17%
2020/04/01	6	15.00	0	0.00	15.10	6	1,219	0.49%
2020/03/30	3	14.55	7	14.87	15.20	-4	1,615	-0.25%
2020/03/27	0	0.00	22	15.49	15.15	-22	1,621	-1.36%
2020/03/26	1	14.60	1	14.90	15.25	0	1,615	0.00%
2020/03/25	20	15.33	1	15.20	15.00	19	1,610	1.18%
2020/03/24	0	0.00	13	14.10	14.45	-13	1,623	-0.80%
2020/03/23	1	12.50	6	12.98	13.15	-5	1,654	-0.30%
2020/03/20	1	13.00	7	12.89	13.20	-6	1,650	-0.36%
2020/03/19	17	12.15	1	12.55	12.10	16	1,631	0.98%
2020/03/18	4	13.95	1	13.95	13.40	3	1,614	0.19%
2020/03/17	22	14.31	1	14.75	14.15	21	1,605	1.31%
2020/03/16	6	16.40	0	0.00	15.70	6	1,591	0.38%
2020/03/13	22	16.90	12	17.22	17.40	10	1,634	0.61%
2020/03/12	2	19.28	2	19.10	18.70	0	1,631	0.00%
2020/03/11	11	21.31	1	21.70	20.30	10	1,609	0.62%
2020/03/10	2	20.48	22	20.18	21.25	-20	1,583	-1.26%
2020/03/09	5	20.30	0	0.00	20.10	5	1,561	0.32%
2020/03/06	0	0.00	5	20.60	20.45	-5	1,556	-0.32%
2020/03/03	0	0.00	10	20.48	20.25	-10	1,568	-0.64%
2020/03/02	0	0.00	15	20.05	20.00	-15	1,568	-0.96%
2020/02/27	1	20.80	1	20.55	20.25	0	1,562	0.00%
2020/02/25	1	21.40	0	0.00	21.35	1	1,573	0.06%
2020/02/24	5	21.80	1	21.95	21.65	4	1,572	0.25%
2020/02/21	3	21.60	1	21.55	21.50	2	1,562	0.13%
2020/02/17	5	21.73	0	0.00	21.60	5	1,718	0.29%
2020/02/14	1	21.75	0	0.00	21.80	1	1,718	0.06%
2020/02/13	8	21.85	0	0.00	21.90	8	1,718	0.47%
2020/02/12	5	21.40	1	21.45	21.65	4	1,713	0.23%
2020/02/07	1	21.25	0	0.00	21.20	1	1,723	0.06%
2020/02/06	0	0.00	1	21.80	21.55	-1	1,731	-0.06%
2020/02/04	0	0.00	3	20.72	21.30	-3	1,772	-0.17%
2020/02/03	4	19.99	3	20.02	20.10	1	1,761	0.06%
2020/01/31	1	21.40	2	22.08	21.80	-1	1,741	-0.06%
2020/01/30	7	22.48	3	22.75	22.00	4	1,739	0.23%
2020/01/20	10	24.25	1	24.10	24.40	9	1,706	0.53%
2020/01/17	0	0.00	1	24.20	24.20	-1	1,697	-0.06%
2020/01/14	5	24.10	0	0.00	23.95	5	1,697	0.29%
2020/01/10	3	23.80	0	0.00	23.85	3	1,700	0.18%
2020/01/08	1	23.70	0	0.00	23.50	1	1,716	0.06%
2020/01/07	0	0.00	1	23.65	23.65	-1	1,734	-0.06%
2020/01/06	1	24.00	1	24.05	23.90	0	1,729	0.00%
2020/01/03	1	24.70	0	0.00	24.55	1	1,712	0.06%
2020/01/02	0	0.00	3	25.03	24.90	-3	1,694	-0.18%
2019/12/31	3	24.68	10	24.74	24.65	-7	1,671	-0.42%
2019/12/30	6	24.92	2	24.78	24.80	4	1,670	0.24%
2019/12/27	9	25.22	16	25.33	25.20	-7	1,664	-0.42%
2019/12/26	29	25.45	5	25.75	24.90	24	1,594	1.51%
2019/12/25	1	25.70	21	25.40	25.90	-20	1,343	-1.49%
2019/12/20	22	24.10	0	0.00	24.05	22	1,429	1.54%
2019/12/19	20	24.45	33	24.51	24.35	-13	1,459	-0.89%
2019/12/18	1	24.10	7	24.29	24.20	-6	1,406	-0.43%
2019/12/16	0	0.00	2	23.63	23.70	-2	1,342	-0.15%
2019/12/13	5	23.50	0	0.00	23.15	5	1,338	0.37%
2019/12/12	4	23.85	0	0.00	23.65	4	1,338	0.30%
2019/12/11	11	24.04	2	24.15	24.05	9	1,352	0.67%
2019/12/10	3	24.10	4	24.13	23.90	-1	1,329	-0.08%
2019/12/09	1	23.30	43	23.38	23.75	-42	1,265	-3.32%
2019/12/06	0	0.00	1	23.15	22.95	-1	1,249	-0.08%
2019/12/05	0	0.00	1	22.75	22.75	-1	1,245	-0.08%
2019/12/04	17	22.50	0	0.00	22.60	17	1,252	1.36%
2019/12/03	1	22.55	0	0.00	22.80	1	1,252	0.08%
2019/12/02	4	22.91	0	0.00	22.65	4	1,259	0.32%
2019/11/28	5	23.45	0	0.00	23.35	5	1,273	0.39%
2019/11/26	0	0.00	3	23.40	23.35	-3	1,281	-0.23%
2019/11/18	3	23.52	8.6	23.68	23.30	-5.6	1,293	-0.44%
2019/11/15	0	0.00	1	23.00	23.15	-1	1,226	-0.08%
2019/11/14	1	22.70	7	23.04	22.70	-6	1,228	-0.49%
2019/11/11	8	22.46	0	0.00	22.15	8	1,204	0.66%
2019/11/08	2	22.85	3	22.82	22.70	-1	1,213	-0.08%
2019/11/07	16	22.68	0	0.00	22.75	16	1,214	1.32%
2019/11/06	2	22.93	1	23.10	23.00	1	1,212	0.08%
2019/11/04	4	23.56	8	23.61	23.75	-4	1,218	-0.33%
2019/11/01	0	0.00	2	22.88	22.95	-2	1,183	-0.17%
2019/10/31	2	22.63	0	0.00	22.50	2	1,189	0.17%
2019/10/30	20	22.80	0	0.00	22.80	20	1,195	1.67%
2019/10/29	1	22.95	3	23.30	22.95	-2	1,205	-0.17%
2019/10/25	1	23.10	7	23.07	23.10	-6	1,277	-0.47%
2019/10/24	0	0.00	1	23.00	22.95	-1	1,321	-0.08%
2019/10/22	5	23.20	0	0.00	23.10	5	1,384	0.36%
2019/10/18	1	22.90	0	0.00	22.90	1	1,538	0.07%
2019/10/17	1	22.50	4	22.80	23.10	-3	1,551	-0.19%
2019/10/16	0	0.00	1	22.50	22.45	-1	1,555	-0.06%
2019/10/15	2	22.53	1	22.80	22.40	1	1,640	0.06%
2019/10/14	2	22.93	0	0.00	23.05	2	1,648	0.12%
2019/10/09	4	22.95	12	22.92	22.90	-8	1,651	-0.48%
2019/10/07	3	23.42	1	23.45	23.30	2	1,664	0.12%
2019/10/03	3	23.37	0	0.00	23.50	3	1,673	0.18%
2019/10/02	8	23.96	0	0.00	23.95	8	1,677	0.48%
2019/10/01	12	24.19	0	0.00	23.90	12	1,712	0.70%
2019/09/27	22	24.38	1	24.10	24.00	21	1,898	1.11%
2019/09/26	6	25.13	18	25.64	24.60	-12	1,889	-0.64%
2019/09/25	4	24.10	18	24.79	24.95	-14	1,727	-0.81%
2019/09/24	10	24.25	12	24.51	24.25	-2	1,700	-0.12%
2019/09/23	7	23.66	0	0.00	23.60	7	1,664	0.42%
2019/09/20	7	23.85	0	0.00	23.60	7	1,684	0.42%
2019/09/19	5	24.10	0	0.00	23.80	5	1,700	0.29%
2019/09/17	4	24.20	0	0.00	24.10	4	1,834	0.22%
2019/09/16	3	24.75	9	24.78	24.75	-6	1,856	-0.32%
2019/09/12	8	24.20	0	0.00	24.00	8	1,851	0.43%
2019/09/11	15	23.65	0	0.00	23.65	15	1,862	0.81%
2019/09/10	0	0.00	25	23.43	23.45	-25	1,864	-1.34%
2019/09/06	5	24.75	1	24.75	24.75	4	1,863	0.21%
2019/09/05	1	24.60	0	0.00	24.55	1	1,863	0.05%
2019/09/04	0	0.00	3	24.73	24.65	-3	1,884	-0.16%
2019/09/03	0	0.00	4	24.93	24.70	-4	1,896	-0.21%
2019/09/02	0	0.00	1	24.60	24.55	-1	1,896	-0.05%
2019/08/27	1	23.85	0	0.00	24.05	1	2,001	0.05%
2019/08/26	1	23.25	0	0.00	23.40	1	2,030	0.05%
2019/08/22	0	0.00	2	24.50	23.90	-2	2,036	-0.10%
2019/08/21	1	23.95	1	23.95	24.05	0	2,024	0.00%
2019/08/20	10	24.00	0	0.00	23.70	10	2,022	0.49%
2019/08/19	5	23.80	0	0.00	23.90	5	2,025	0.25%
2019/08/16	5	22.85	7	23.31	23.65	-2	2,009	-0.10%
2019/08/15	2	22.83	0	0.00	22.90	2	2,012	0.10%
2019/08/14	15	23.57	0	0.00	23.20	15	2,026	0.74%
2019/08/12	20	23.90	0	0.00	23.95	20	2,034	0.98%
2019/08/08	34	23.62	0	0.00	23.60	34	2,041	1.67%
2019/08/05	1	23.65	0	0.00	23.55	1	2,057	0.05%
2019/08/01	1	25.00	0	0.00	24.90	1	2,088	0.05%
2019/07/30	2	25.40	0	0.00	24.95	2	2,088	0.10%
2019/07/26	1	26.60	6	27.04	26.70	-5	2,040	-0.25%
2019/07/25	13	26.63	0	0.00	26.80	13	2,008	0.65%
2019/07/24	5	26.35	1	26.25	26.30	4	2,003	0.20%
2019/07/23	2	26.28	7	26.41	26.40	-5	2,014	-0.25%
2019/07/22	1	25.80	3	26.00	26.05	-2	1,975	-0.10%
2019/07/17	23	26.01	2	25.80	25.65	21	2,016	1.04%
2019/07/16	0	0.00	2	25.50	25.35	-2	1,967	-0.10%
2019/07/15	5	24.75	7	24.80	24.80	-2	2,006	-0.10%
2019/07/12	0	0.00	1	25.15	25.20	-1	2,167	-0.05%
2019/07/10	2	24.93	0	0.00	24.90	2	2,766	0.07%
2019/07/09	0	0.00	1	25.05	24.95	-1	2,854	-0.04%
2019/07/08	8	25.44	4	25.50	25.60	4	2,947	0.14%
2019/07/04	30	26.00	42	26.45	26.00	-12	2,952	-0.41%
2019/07/01	1	24.85	5	24.90	24.85	-4	2,892	-0.14%
2019/06/28	2	24.38	0	0.00	24.45	2	3,070	0.07%
2019/06/27	6	24.67	0	0.00	24.45	6	3,086	0.19%
2019/06/26	2	24.58	0	0.00	24.60	2	3,076	0.07%
2019/06/25	14	24.96	0	0.00	24.80	14	3,073	0.46%
2019/06/24	0	0.00	4	25.75	25.85	-4	3,133	-0.13%
2019/06/21	0	0.00	3	25.32	24.60	-3	3,070	-0.10%
2019/06/13	0	0.00	1	24.45	24.55	-1	3,642	-0.03%
2019/06/12	1	24.55	0	0.00	24.40	1	3,646	0.03%
2019/06/11	1	24.35	3	24.50	24.50	-2	3,623	-0.06%
2019/06/10	0	0.00	1	24.20	24.25	-1	3,608	-0.03%
2019/06/06	4	24.08	1	24.20	24.25	3	3,615	0.08%
2019/06/05	7	24.33	27	24.83	23.70	-20	3,588	-0.56%
2019/05/31	2	23.60	1	23.80	23.35	1	3,732	0.03%
2019/05/30	1	22.70	1	22.70	22.90	0	3,697	0.00%
2019/05/28	3	22.15	0	0.00	22.10	3	3,692	0.08%
2019/05/27	2	21.83	0	0.00	21.90	2	3,703	0.05%
2019/05/24	1	22.55	1	22.55	22.20	0	3,720	0.00%
2019/05/23	20	22.40	0	0.00	22.45	20	3,720	0.54%
2019/05/20	1	22.50	0	0.00	22.40	1	3,736	0.03%
2019/05/17	7	22.84	7	22.58	22.45	0	3,734	0.00%
2019/05/16	3	23.70	2	23.55	23.45	1	3,719	0.03%
2019/05/15	2	24.20	1	24.00	23.90	1	3,719	0.03%
2019/05/14	3	23.00	2	22.88	23.80	1	3,742	0.03%
2019/05/13	4	23.74	6	23.62	23.60	-2	3,732	-0.05%
2019/05/10	0	0.00	304	24.42	24.10	-304	3,735	-8.14%	大賣/鉅額交易
2019/05/09	2	25.20	0	0.00	24.40	2	3,717	0.05%
2019/05/08	1	25.15	0	0.00	25.50	1	3,694	0.03%
2019/05/06	3	25.62	2	25.68	25.60	1	3,726	0.03%
2019/05/03	4	26.83	2	26.90	26.90	2	3,702	0.05%
2019/05/02	4	26.79	2	26.78	27.00	2	3,689	0.05%
2019/04/30	32	25.99	32	26.32	26.80	0	3,693	0.00%
2019/04/29	4	26.19	0	0.00	26.10	4	3,651	0.11%
2019/04/26	1	27.10	15	27.70	27.05	-14	3,615	-0.39%
2019/04/25	1	28.25	0	0.00	28.25	1	3,566	0.03%
2019/04/24	3	28.88	2	29.13	28.15	1	3,554	0.03%
2019/04/23	11	28.54	3	28.35	28.50	8	3,484	0.23%
2019/04/22	2	28.53	1	28.50	28.35	1	3,421	0.03%
2019/04/19	3	29.00	40	28.50	28.70	-37	3,390	-1.09%
2019/04/18	13	29.91	10	30.25	28.70	3	3,320	0.09%
2019/04/17	311	30.81	6	29.92	29.80	305	3,151	9.68%	大買/鉅額交易
2019/04/16	5	29.41	9	29.27	30.35	-4	2,832	-0.14%
2019/04/15	4	27.49	7	27.94	27.60	-3	2,540	-0.12%
2019/04/12	2	27.25	27	27.49	27.10	-25	2,452	-1.02%
2019/04/11	3	26.85	1	27.35	26.80	2	2,352	0.08%
2019/04/10	22	27.52	20	27.13	27.20	2	2,339	0.09%
2019/04/09	21	27.42	23	27.02	27.50	-2	2,312	-0.09%
2019/04/08	18	27.44	18	26.86	26.95	0	2,296	0.00%
2019/04/03	19	27.48	14	27.30	27.45	5	2,298	0.22%
2019/04/02	8	27.84	14	27.48	28.15	-6	2,284	-0.26%
2019/04/01	5	25.82	10	25.89	25.70	-5	2,130	-0.23%
2019/03/29	7	25.90	0	0.00	25.85	7	2,161	0.32%
2019/03/28	7	25.67	0	0.00	25.80	7	2,221	0.32%
2019/03/27	6	26.30	0	0.00	26.00	6	2,401	0.25%
2019/03/26	0	0.00	1	26.25	26.25	-1	2,347	-0.04%
2019/03/22	3	26.03	3	26.35	26.35	0	2,307	0.00%
2019/03/21	23	27.11	27	26.83	26.50	-4	2,259	-0.18%
2019/03/20	0	0.00	28	25.64	26.00	-28	2,126	-1.32%
2019/03/19	103	25.59	64	25.63	25.60	39	2,058	1.89%	大買/
2019/03/18	5	23.50	7	24.30	24.30	-2	1,784	-0.11%
2019/03/15	2	21.70	0	0.00	22.10	2	1,736	0.12%
2019/03/08	0	0.00	1	21.60	21.80	-1	1,856	-0.05%
2019/03/07	2	22.75	4	22.55	21.70	-2	1,844	-0.11%
2019/03/06	11	22.05	8	22.49	22.60	3	1,804	0.17%
2019/02/26	3	21.40	0	0.00	21.05	3	1,788	0.17%
2019/02/14	1	21.10	0	0.00	21.20	1	1,847	0.05%
2019/02/12	0	0.00	1	20.95	20.85	-1	1,824	-0.05%
2019/02/11	0	0.00	0.3	20.80	20.80	-0.3	1,846	-0.02%
2019/01/29	1	20.75	0	0.00	20.80	1	1,885	0.05%
2019/01/28	0	0.00	5	20.45	21.00	-5	1,874	-0.27%
2019/01/22	0	0.00	5	20.45	19.90	-5	1,843	-0.27%
2019/01/18	5	20.00	0	0.00	20.00	5	1,834	0.27%
2019/01/16	0	0.00	12	20.10	20.10	-12	1,845	-0.65%
2019/01/15	2	19.65	1	19.40	19.70	1	1,852	0.05%
2019/01/10	2	20.05	2	19.95	19.95	0	1,848	0.00%
2019/01/09	0	0.00	2	20.35	20.10	-2	1,847	-0.11%
2019/01/08	7	20.04	8	20.10	20.05	-1	1,848	-0.05%
2019/01/07	8	19.92	5	20.15	20.10	3	1,851	0.16%
2019/01/04	0	0.00	2	19.68	19.65	-2	1,857	-0.11%
2019/01/03	6	20.18	0	0.00	20.15	6	1,866	0.32%
2018/12/28	0	0.00	0.5	20.50	20.45	-0.5	1,856	-0.03%
2018/12/27	0	0.00	2	21.10	20.80	-2	1,858	-0.11%
2018/12/26	1	21.25	12	20.93	20.70	-11	1,834	-0.60%
2018/12/25	20	22.01	5	21.85	21.30	15	1,774	0.85%
2018/12/24	0	0.00	13	22.10	22.15	-13	1,718	-0.76%
2018/12/22	18	21.86	2	22.05	21.85	16	1,665	0.96%
2018/12/20	10	21.95	16	21.73	21.50	-6	1,549	-0.39%
2018/12/19	0	0.00	5	22.30	22.30	-5	1,361	-0.37%
2018/12/18	1	20.40	1	20.30	20.30	0	1,294	0.00%
2018/12/13	7	20.50	5	20.90	20.40	2	1,285	0.16%
2018/12/11	1	20.10	5	20.00	20.20	-4	1,258	-0.32%
2018/12/06	5	19.50	0	0.00	19.25	5	1,221	0.41%
2018/12/05	7	20.52	2	20.63	20.50	5	1,207	0.41%
2018/12/04	7	21.44	16	21.50	21.20	-9	1,189	-0.76%
2018/12/03	2	20.60	4	20.80	20.65	-2	1,112	-0.18%
2018/11/29	3	20.43	0	0.00	19.85	3	1,100	0.27%
2018/11/28	13	20.52	5	20.56	20.55	8	1,060	0.75%
2018/11/27	6	19.98	0	0.00	20.20	6	1,030	0.58%
2018/11/23	4	19.91	10	20.00	19.80	-6	987	-0.61%
2018/11/22	11	20.55	2	20.78	20.30	9	908	0.99%
2018/11/20	0	0.00	2	18.40	18.25	-2	760	-0.26%
2018/11/16	2	18.05	0	0.00	17.95	2	752	0.27%
2018/11/15	2	18.08	0	0.00	17.80	2	755	0.26%
2018/11/12	2	18.40	0	0.00	18.40	2	751	0.27%
2018/11/09	0	0.00	1	18.50	18.40	-1	745	-0.13%
2018/11/01	0	0.00	6	16.50	16.45	-6	664	-0.90%
2018/10/31	2	15.80	0	0.00	16.00	2	651	0.31%
2018/10/25	4	16.45	0	0.00	16.35	4	641	0.62%
2018/10/04	0	0.00	3.6	20.31	20.40	-3.6	582	-0.62%
2018/09/18	1	20.40	0	0.00	20.35	1	675	0.15%
2018/08/21	0	0.00	1	22.65	23.50	-1	914	-0.11%
2018/08/07	5	25.60	0	0.00	25.40	5	881	0.57%
2018/08/03	0	0.00	2	25.70	25.70	-2	891	-0.22%
2018/07/23	1	25.65	0	0.00	25.50	1	897	0.11%
2018/07/17	0	0.00	5	26.18	25.85	-5	870	-0.57%
2018/07/12	0	0.00	2	25.35	25.30	-2	867	-0.23%
2018/07/11	3	25.10	0	0.00	25.10	3	880	0.34%
2018/07/09	2	25.15	0	0.00	25.05	2	910	0.22%
2018/07/04	20	25.90	0	0.00	25.80	20	1,069	1.87%
2018/06/29	0	0.00	1	26.85	26.85	-1	1,121	-0.09%
2018/06/27	1	25.55	0	0.00	27.60	1	1,092	0.09%
2018/06/21	1	26.15	0	0.00	26.15	1	1,115	0.09%
2018/06/07	5	27.80	1	27.70	27.60	4	1,099	0.36%
2018/06/06	1	28.40	0	0.00	27.95	1	1,094	0.09%
2018/06/01	0	0.00	2	27.53	27.65	-2	1,057	-0.19%
2018/05/31	0	0.00	8	26.49	26.55	-8	1,029	-0.78%
2018/05/30	20	25.85	0	0.00	26.10	20	1,011	1.98%
2018/05/25	2	25.85	7	25.80	25.80	-5	1,017	-0.49%
2018/05/23	0	0.00	5	25.75	25.70	-5	1,026	-0.49%
2018/05/21	0	0.00	5	25.35	25.30	-5	1,041	-0.48%
2018/05/08	0	0.00	1	26.45	26.10	-1	1,174	-0.09%
2018/05/07	0	0.00	1	25.90	25.80	-1	1,172	-0.09%
2018/05/03	0	0.00	2	26.05	26.05	-2	1,193	-0.17%
2018/04/27	0	0.00	1	25.50	25.50	-1	1,206	-0.08%
2018/04/26	11	26.11	0	0.00	25.40	11	1,213	0.91%
2018/04/20	2	27.08	0	0.00	27.10	2	1,234	0.16%
2018/04/19	1	27.70	0	0.00	27.70	1	1,231	0.08%
2018/04/17	2	27.88	0	0.00	27.90	2	1,611	0.12%
2018/04/16	1	29.50	0	0.00	28.80	1	1,657	0.06%
2018/04/12	0	0.00	11	31.14	30.15	-11	1,762	-0.62%
2018/04/11	0	0.00	6	29.78	29.60	-6	1,718	-0.35%
2018/04/10	2	30.55	1	30.30	29.40	1	1,756	0.06%
2018/04/09	5	29.28	3	29.10	29.90	2	1,708	0.12%
2018/03/31	0	0.00	1	27.50	27.50	-1	1,666	-0.06%
2018/03/30	4	27.36	0	0.00	27.35	4	1,674	0.24%
2018/03/29	4	27.71	1	27.65	27.65	3	1,697	0.18%
2018/03/28	1	28.25	1	28.50	28.00	0	1,692	0.00%
2018/03/23	0	0.00	1	27.10	26.90	-1	1,646	-0.06%
2018/03/19	3	28.42	20	28.40	28.20	-17	1,658	-1.03%
2018/03/13	20	29.30	3	29.37	29.30	17	1,689	1.01%
2018/03/09	0	0.00	4	27.98	28.00	-4	1,698	-0.24%
2018/03/08	5	27.82	0	0.00	27.80	5	1,709	0.29%
2018/03/02	1	27.35	5	27.35	27.40	-4	1,709	-0.23%
2018/02/21	0	0.00	0.3	27.80	27.95	-0.3	1,830	-0.02%
2018/02/08	1	28.10	0	0.00	27.00	1	1,869	0.05%
2018/02/07	2	28.18	0	0.00	28.00	2	1,879	0.11%
2018/02/01	0	0.00	3	31.52	31.05	-3	1,943	-0.15%
2018/01/31	1	31.20	1	31.30	31.40	0	1,975	0.00%
2018/01/29	1	30.70	0	0.00	30.70	1	2,001	0.05%
2018/01/26	1	30.80	0	0.00	30.80	1	2,038	0.05%
2018/01/23	1	31.50	0	0.00	31.50	1	2,141	0.05%
2018/01/18	4	32.10	0	0.00	32.00	4	2,231	0.18%
2018/01/11	11	33.31	2	33.03	32.45	9	2,342	0.38%
2018/01/10	0	0.00	6	32.15	33.40	-6	2,020	-0.30%
2018/01/09	6	31.28	0	0.00	31.90	6	1,986	0.30%
2018/01/08	1	32.55	3	33.03	32.95	-2	1,963	-0.10%
2018/01/05	0	0.00	4	31.95	32.70	-4	1,915	-0.21%
2018/01/04	1	32.20	9	31.57	32.00	-8	1,923	-0.42%
2018/01/03	1	30.50	0	0.00	30.50	1	1,992	0.05%
2018/01/02	3	30.30	0.3	30.30	30.35	2.7	2,092	0.13%