台揚 (2314)-第一金-自由券商分點個股進出

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
30.95
漲跌
▼0.05
漲幅
-0.16%
成交量
636張
產業
上市通信網路類股▲1.09%
640人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/30	5	31.90	2	31.00	31.90	3	1,187	0.25%
2024/04/29	1	30.50	1	30.60	30.45	0	1,181	0.00%
2024/04/26	1	30.35	0	0.00	30.25	1	1,190	0.08%
2024/04/25	2	30.30	0	0.00	30.25	2	1,192	0.17%
2024/04/22	0	0.00	0	30.45	29.95	0	1,199	0.00%
2024/04/19	5	30.55	0	0.00	30.40	5	1,193	0.42%
2024/04/18	22	31.03	0	0.00	30.95	22	1,182	1.86%
2024/04/17	0	0.00	3	31.45	31.45	-3	1,180	-0.25%
2024/04/16	5	31.28	0	0.00	31.30	5	1,191	0.42%
2024/04/15	1	32.50	0	0.00	32.70	1	1,167	0.09%
2024/04/12	0	0.00	2	33.10	33.05	-2	1,161	-0.17%
2024/04/11	1	33.10	0	0.00	33.20	1	1,158	0.09%
2024/04/08	2	33.73	0.5	33.05	33.70	1.5	1,129	0.13%
2024/04/03	5	33.10	0	0.00	32.95	5	1,121	0.45%
2024/04/02	0	0.00	1	33.40	33.35	-1	1,135	-0.09%
2024/03/29	1	34.80	1	34.65	34.20	0	1,165	0.00%
2024/03/28	2	34.30	4	34.65	34.85	-2	1,137	-0.18%
2024/03/27	0	0.00	2	33.75	33.60	-2	1,080	-0.19%
2024/03/26	2	32.78	0	0.00	32.60	2	1,091	0.18%
2024/03/25	4	33.45	0	0.00	33.35	4	1,135	0.35%
2024/03/22	2	33.00	4	33.60	33.80	-2	1,132	-0.18%
2024/03/20	4	32.25	0	0.00	32.10	4	1,144	0.35%
2024/03/19	0	0.00	10	32.55	32.60	-10	1,153	-0.87%
2024/03/18	2	32.65	0	0.00	32.85	2	1,166	0.17%
2024/03/15	1	33.45	5	33.10	33.05	-4	1,202	-0.33%
2024/03/13	3	33.47	1	33.10	33.60	2	1,433	0.14%
2024/03/12	14	34.27	0	34.40	34.35	14	1,614	0.87%
2024/03/08	1	32.50	0	0.00	32.40	1	1,587	0.06%
2024/03/07	1	33.50	10	33.05	33.10	-9	1,589	-0.57%
2024/03/06	0	0.00	2	34.80	34.20	-2	1,582	-0.13%
2024/03/05	1	34.30	10	34.20	34.30	-9	1,576	-0.57%
2024/03/04	27	34.25	3	34.73	35.00	24	1,574	1.52%
2024/02/29	5	32.50	0	0.00	32.40	5	1,532	0.33%
2024/02/27	8	32.86	0	0.00	32.70	8	1,535	0.52%
2024/02/23	2	33.20	2	33.20	33.85	0	1,551	0.00%
2024/02/22	2	33.25	1	33.30	33.35	1	1,578	0.06%
2024/02/21	0	0.00	0.3	33.45	33.25	-0.3	1,634	-0.02%
2024/02/20	4	34.00	4	33.39	33.40	0	1,644	0.00%
2024/02/19	2	33.90	0	0.00	33.90	2	1,650	0.12%
2024/02/16	4	33.00	4	33.00	33.70	0	1,657	0.00%
2024/02/15	2	32.40	1	32.35	32.90	1	1,648	0.06%
2024/02/05	2	32.63	0	0.00	32.50	2	1,638	0.12%
2024/02/02	2	33.55	1	33.70	33.20	1	1,634	0.06%
2024/02/01	2	33.00	0	0.00	33.05	2	1,624	0.12%
2024/01/31	1	33.25	1	33.30	33.30	0	1,612	0.00%
2024/01/30	1	33.60	0	0.00	33.60	1	1,606	0.06%
2024/01/29	3	33.90	0	0.00	34.05	3	1,604	0.19%
2024/01/26	2	34.43	0	0.00	34.35	2	1,586	0.13%
2024/01/24	0	35.83	0	0.00	35.40	0	1,553	0.00%
2024/01/22	2	35.25	0	0.00	35.25	2	1,552	0.13%
2024/01/19	3	35.40	2	35.40	35.35	1	1,540	0.06%
2024/01/17	0.4	35.50	0	0.00	35.35	0.4	1,536	0.03%
2024/01/15	0.1	35.80	0	0.00	35.80	0.1	1,529	0.01%
2024/01/11	1	35.55	0.1	35.80	35.60	0.9	1,530	0.06%
2024/01/09	0	0.00	1	36.90	36.20	-1	1,518	-0.07%
2024/01/05	2	36.70	0	0.00	36.90	2	1,518	0.13%
2024/01/03	2	37.60	0	0.00	37.40	2	1,520	0.13%
2024/01/02	1	38.00	2	37.85	37.90	-1	1,524	-0.07%
2023/12/29	3	37.20	0.2	37.50	37.50	2.8	1,523	0.18%
2023/12/28	1	37.50	10	37.60	37.40	-9	1,536	-0.59%
2023/12/27	0	0.00	1	38.35	38.35	-1	1,538	-0.06%
2023/12/22	0	0.00	1	36.90	36.55	-1	1,519	-0.07%
2023/12/21	0	0.00	1	36.60	36.30	-1	1,504	-0.07%
2023/12/20	2	36.83	0	37.05	36.90	2	1,475	0.13%
2023/12/19	0	0.00	1	37.50	37.55	-1	1,417	-0.07%
2023/12/15	2	38.18	7	38.37	37.90	-5	1,396	-0.36%
2023/12/14	10	38.96	0.6	39.10	38.75	9.4	1,367	0.68%
2023/12/13	0	0.00	2	39.25	39.20	-2	1,353	-0.15%
2023/12/12	10	39.80	4	39.21	38.90	6	1,379	0.43%
2023/12/11	2.4	39.96	2	40.30	39.80	0.4	1,352	0.03%
2023/12/08	5.2	41.63	1.2	42.06	41.65	4	1,286	0.31%
2023/12/07	0	0.00	6.2	40.64	41.40	-6.2	1,114	-0.56%
2023/12/06	3.1	37.82	5	37.90	37.65	-1.9	935	-0.21%
2023/12/05	6	37.01	0	0.00	37.90	6	921	0.65%
2023/11/30	0	0.00	1	37.80	37.30	-1	906	-0.11%
2023/11/29	2	37.70	0	0.00	37.50	2	902	0.22%
2023/11/27	0	0.00	5	36.90	36.75	-5	888	-0.56%
2023/11/16	1	35.60	0	0.00	36.30	1	793	0.13%
2023/11/08	0	0.00	1	36.70	36.35	-1	820	-0.12%
2023/11/07	0	0.00	2	36.58	36.60	-2	822	-0.24%
2023/10/24	2	35.30	0	0.00	35.90	2	851	0.23%
2023/10/23	1	36.10	0	0.00	35.70	1	853	0.12%
2023/10/20	1.1	35.19	2	35.20	35.40	-0.9	854	-0.11%
2023/10/17	3	36.37	0	0.00	36.25	3	866	0.35%
2023/10/13	0	0.00	1.4	37.14	37.20	-1.4	931	-0.15%
2023/10/11	1	37.60	0	0.00	37.60	1	1,107	0.09%
2023/10/06	1	38.40	0	0.00	38.40	1	1,109	0.09%
2023/10/04	1	39.35	0	0.00	39.35	1	1,108	0.09%
2023/10/03	2	39.40	0	0.00	39.25	2	1,098	0.18%
2023/10/02	0	0.00	1	40.00	40.20	-1	1,084	-0.09%
2023/09/25	0	0.00	1	38.80	38.60	-1	1,086	-0.09%
2023/09/21	1	39.40	0	0.00	38.70	1	1,092	0.09%
2023/09/20	0	0.00	10	38.80	39.00	-10	1,097	-0.91%
2023/09/15	11	40.67	1	40.55	39.50	10	1,114	0.90%
2023/09/13	0	0.00	3	36.28	36.65	-3	1,071	-0.28%
2023/09/11	1	36.00	0	0.00	35.70	1	1,109	0.09%
2023/09/08	0	0.00	1	37.75	37.80	-1	1,103	-0.09%
2023/09/07	1.1	38.71	0	0.00	38.20	1.1	1,119	0.10%
2023/08/31	1	38.95	0	0.00	39.05	1	1,158	0.09%
2023/08/21	1	39.70	0	0.00	39.25	1	1,181	0.08%
2023/08/18	0.1	38.80	0	0.00	38.35	0.1	1,222	0.01%
2023/08/16	2	38.25	0	0.00	38.00	2	1,260	0.16%
2023/08/14	0	0.00	2	39.73	39.25	-2	1,266	-0.16%
2023/07/26	0	0.00	1	44.80	44.60	-1	1,485	-0.07%
2023/07/19	0	0.00	3	45.35	44.70	-3	1,707	-0.18%
2023/07/18	1	46.65	6	47.10	45.50	-5	1,794	-0.28%
2023/07/17	6.3	48.96	5	47.60	48.05	1.3	1,908	0.07%
2023/07/14	5	44.85	0	0.00	45.65	5	2,018	0.25%
2023/07/13	1	42.10	0	0.00	41.50	1	2,191	0.05%
2023/07/12	1	42.55	0	0.00	42.50	1	2,288	0.04%
2023/07/05	2	44.25	0	0.00	44.20	2	2,377	0.08%
2023/06/28	0	0.00	1	45.60	44.90	-1	2,359	-0.04%
2023/06/27	1	45.65	4	45.39	45.35	-3	2,362	-0.13%
2023/06/26	0.1	44.50	0	0.00	44.35	0.1	2,349	0.00%
2023/06/21	0	0.00	6	45.04	44.95	-6	2,351	-0.26%
2023/06/20	0	0.00	1	44.40	44.40	-1	2,347	-0.04%
2023/06/19	2	44.43	2	44.35	44.40	0	2,354	0.00%
2023/06/15	3	44.97	0	0.00	44.95	3	2,340	0.13%
2023/06/13	1	46.60	0	0.00	46.50	1	2,304	0.04%
2023/06/12	0	0.00	2	46.43	47.00	-2	2,292	-0.09%
2023/06/08	1	45.50	0	0.00	45.50	1	2,288	0.04%
2023/06/07	0	0.00	1	46.40	46.05	-1	2,304	-0.04%
2023/06/06	1	45.80	0	0.00	45.70	1	2,331	0.04%
2023/06/02	1.1	46.96	1	46.40	46.35	0.1	2,368	0.00%
2023/06/01	1	46.80	0	0.00	46.80	1	2,395	0.04%
2023/05/31	0	0.00	1	46.00	46.00	-1	2,397	-0.04%
2023/05/29	1	45.75	2	45.70	46.15	-1	2,407	-0.04%
2023/05/26	0	0.00	1	46.15	45.35	-1	2,406	-0.04%
2023/05/25	2	45.50	0	0.00	45.95	2	2,404	0.08%
2023/05/24	3	45.55	3	46.30	46.65	0	2,414	0.00%
2023/05/23	8	48.40	3	48.43	48.60	5	2,404	0.21%
2023/05/22	0	0.00	3	47.38	47.80	-3	2,423	-0.12%
2023/05/18	1	46.50	1	46.55	46.50	0	2,446	0.00%
2023/05/17	1	47.00	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%
2023/05/15	2	47.45	1	48.30	47.10	1	2,600	0.04%
2023/05/12	2	46.18	1	46.95	48.60	1	2,602	0.04%
2023/05/11	2	46.18	1	46.95	47.80	1	2,606	0.04%
2023/05/09	1	48.15	0	0.00	48.70	1	2,612	0.04%
2023/05/08	0	0.00	3	48.30	49.45	-3	2,596	-0.12%
2023/05/05	0	0.00	2	48.48	48.50	-2	2,583	-0.08%
2023/05/04	13	48.80	4	48.36	48.50	9	2,608	0.35%
2023/05/03	1	45.80	0	0.00	45.60	1	2,546	0.04%
2023/05/02	4	46.66	0	46.90	46.55	4	2,536	0.16%
2023/04/28	1	47.85	1	47.05	47.45	0	2,512	0.00%
2023/04/27	3	45.45	3	45.90	45.90	0	2,456	0.00%
2023/04/26	3	43.08	1	43.60	44.10	2	2,409	0.08%
2023/04/25	2	45.80	1.1	45.29	45.20	0.9	2,370	0.04%
2023/04/24	7	47.01	4	47.81	46.80	3	2,330	0.13%
2023/04/21	2	45.35	2	46.75	44.85	0	2,259	0.00%
2023/04/20	7	48.07	4	48.09	47.50	3	2,156	0.14%
2023/04/19	4.3	51.12	13.4	51.62	51.80	-9.1	1,987	-0.46%
2023/04/18	1	45.80	12.1	50.16	51.10	-11.1	1,753	-0.63%
2023/04/17	1	45.70	4	45.30	46.50	-3	1,518	-0.20%
2023/04/14	5	42.24	6	42.29	43.90	-1	1,407	-0.07%
2023/04/13	1	41.05	0	0.00	41.00	1	1,344	0.07%
2023/04/12	2	41.23	2	41.30	41.30	0	1,334	0.00%
2023/04/10	4	41.38	1	41.75	41.50	3	1,314	0.23%
2023/03/31	0	0.00	3	42.82	42.80	-3	1,283	-0.23%
2023/03/29	1.1	42.29	0.1	43.50	42.25	1	1,279	0.08%
2023/03/27	3	43.15	0	0.00	43.15	3	1,272	0.24%
2023/03/24	0	43.70	0	0.00	43.70	0	1,271	0.00%
2023/03/23	1	43.60	0	0.00	43.40	1	1,266	0.08%
2023/03/16	2	42.20	0	0.00	42.10	2	1,261	0.16%
2023/03/15	0	0.00	1	43.80	43.55	-1	1,265	-0.08%
2023/03/14	2.1	43.85	0	0.00	43.70	2.1	1,281	0.16%
2023/03/13	1	44.60	2	45.25	44.55	-1	1,305	-0.08%
2023/03/10	3	44.82	0	0.00	44.75	3	1,329	0.23%
2023/03/09	1	45.60	5	46.20	46.05	-4	1,353	-0.30%
2023/03/08	1	46.40	7.1	46.32	46.70	-6.1	1,413	-0.43%
2023/03/07	1.2	45.35	0	0.00	45.60	1.2	1,441	0.08%
2023/03/06	2.2	45.61	10	46.10	45.75	-7.8	1,433	-0.54%
2023/03/03	0	44.60	0	0.00	44.10	0	1,409	0.00%
2023/03/02	0	44.42	2	44.55	44.55	-2	1,407	-0.14%
2023/03/01	0	0.00	1	44.45	44.70	-1	1,400	-0.07%
2023/02/24	1	44.00	0	0.00	43.90	1	1,393	0.07%
2023/02/23	0	0.00	0.1	45.00	44.70	-0.1	1,379	0.00%
2023/02/22	2	44.30	0	0.00	44.40	2	1,382	0.15%
2023/02/21	2	45.98	2	46.08	45.75	0	1,368	0.00%
2023/02/20	0	0.00	4	46.26	46.00	-4	1,346	-0.30%
2023/02/17	0.1	43.45	0	0.00	44.80	0.1	1,324	0.01%
2023/02/16	1	43.60	0	0.00	43.80	1	1,325	0.08%
2023/02/15	1	43.15	0	0.00	43.10	1	1,353	0.07%
2023/02/14	3	44.02	0	0.00	44.00	3	1,326	0.23%
2023/02/13	0	0.00	4	43.81	45.20	-4	1,287	-0.31%
2023/02/10	14	41.17	0	0.00	41.10	14	1,197	1.17%
2023/02/09	0	42.12	0	0.00	42.05	0	1,188	0.00%
2023/02/08	0	43.00	5	42.60	42.85	-5	1,178	-0.42%
2023/02/07	2	41.80	0	0.00	41.80	2	1,162	0.17%
2023/02/02	5	43.55	5	43.17	43.55	0	1,129	0.00%
2023/01/30	0	0.00	10	39.10	39.05	-10	1,062	-0.94%
2023/01/17	0	0.00	3	38.37	38.35	-3	1,071	-0.28%
2023/01/13	0	0.00	2	38.80	38.30	-2	1,086	-0.18%
2023/01/12	1	38.95	0	0.00	38.65	1	1,087	0.09%
2023/01/05	0	0.00	2	40.18	39.65	-2	1,176	-0.17%
2023/01/03	0	0.00	3	39.03	39.00	-3	1,193	-0.25%
2022/12/28	0	38.80	4	39.00	38.80	-4	1,218	-0.33%
2022/12/27	1	39.70	0	0.00	39.60	1	1,230	0.08%
2022/12/20	3	38.57	6	38.50	38.20	-3	1,305	-0.23%
2022/12/15	2	41.30	0	0.00	40.85	2	1,363	0.15%
2022/12/14	4	40.83	3	40.75	40.80	1	1,391	0.07%
2022/12/13	1	39.75	0	0.00	40.10	1	1,400	0.07%
2022/12/09	4	41.30	0	0.00	40.85	4	1,434	0.28%
2022/12/08	0	0.00	3	41.58	41.60	-3	1,443	-0.21%
2022/12/07	3	40.95	2	41.00	41.00	1	1,457	0.07%
2022/12/06	2	42.80	0	0.00	42.30	2	1,447	0.14%
2022/12/02	11	42.70	4	42.63	43.20	7	1,419	0.49%
2022/12/01	6	41.97	6	42.34	41.70	0	1,386	0.00%
2022/11/30	1	40.85	10	41.65	42.70	-9	1,371	-0.66%
2022/11/29	10	38.70	10	39.38	41.15	0	1,315	0.00%
2022/11/25	1	37.05	0	0.00	36.90	1	1,371	0.07%
2022/11/23	0	0.00	1	37.35	37.10	-1	1,429	-0.07%
2022/11/22	0	0.00	2	37.20	37.30	-2	1,443	-0.14%
2022/11/21	0	0.00	0	37.40	37.60	0	1,457	0.00%
2022/11/18	6	38.45	0	0.00	38.05	6	1,474	0.41%
2022/11/16	5	38.36	8	38.83	38.30	-3	1,530	-0.20%
2022/11/15	0	0.00	2	38.95	39.20	-2	1,586	-0.13%
2022/11/14	0	0.00	6	36.81	37.70	-6	1,669	-0.36%
2022/11/11	9	36.19	2	36.20	35.90	7	1,721	0.41%
2022/11/10	4	37.45	0	0.00	37.30	4	1,759	0.23%
2022/11/09	7	38.25	20	38.15	38.05	-13	2,017	-0.64%
2022/11/08	10	38.50	0	0.00	38.20	10	2,152	0.46%
2022/11/02	0	0.00	1	36.30	36.60	-1	3,489	-0.03%
2022/10/28	10	34.20	0	0.00	33.85	10	3,791	0.26%
2022/10/25	2	34.20	0	0.00	33.65	2	4,357	0.05%
2022/10/24	1	34.80	0	0.00	34.80	1	4,383	0.02%
2022/10/21	0	0.00	3	35.00	34.55	-3	4,465	-0.07%
2022/10/13	0	0.00	18	33.99	33.90	-18	4,988	-0.36%
2022/10/11	1	38.70	1	38.15	38.15	0	5,058	0.00%
2022/10/05	3	41.02	2	41.00	40.75	1	5,547	0.02%
2022/10/04	3	40.00	0	0.00	39.95	3	5,673	0.05%
2022/09/28	1	38.50	0	0.00	37.90	1	6,001	0.02%
2022/09/27	2	40.58	0	0.00	41.00	2	6,068	0.03%
2022/09/26	1	40.50	0	0.00	39.80	1	6,150	0.02%
2022/09/19	0	0.00	2	45.25	45.10	-2	6,284	-0.03%
2022/09/16	2	46.85	0	0.00	46.50	2	6,299	0.03%
2022/09/14	0	0.00	1	48.40	48.85	-1	6,316	-0.02%
2022/09/12	0	0.00	1	50.00	50.10	-1	6,391	-0.02%
2022/09/08	1	48.85	0	0.00	48.90	1	6,424	0.02%
2022/09/07	0	0.00	3	48.50	48.50	-3	6,498	-0.05%
2022/09/06	0	0.00	4	49.30	49.20	-4	6,630	-0.06%
2022/09/05	10	51.41	0	0.00	51.00	10	6,817	0.15%
2022/09/02	4	52.00	0	0.00	52.40	4	6,815	0.06%
2022/09/01	0	50.40	0	0.00	50.40	0	6,773	0.00%
2022/08/31	0	0.00	1	51.40	51.60	-1	6,771	-0.01%
2022/08/30	1	50.80	0	0.00	51.20	1	6,791	0.01%
2022/08/26	0	0.00	8	50.09	49.95	-8	6,899	-0.12%
2022/08/25	1	49.50	0	0.00	49.90	1	7,080	0.01%
2022/08/23	0	49.70	0	0.00	49.00	0	8,012	0.00%
2022/08/22	1	51.00	16	49.64	49.05	-15	8,025	-0.19%
2022/08/19	0	50.90	2	51.50	51.20	-2	7,992	-0.02%
2022/08/18	10	51.68	2	50.50	51.50	8	7,962	0.10%
2022/08/17	1	50.50	1	50.90	51.50	0	8,485	0.00%
2022/08/16	21	52.54	7	52.26	51.10	14	8,525	0.16%
2022/08/15	5	50.36	1	50.90	50.40	4	8,271	0.05%
2022/08/12	12	48.97	1	48.70	48.70	11	8,128	0.14%
2022/08/11	3	52.20	12	51.43	51.60	-9	7,967	-0.11%
2022/08/10	20	51.91	11	52.23	51.40	9	7,773	0.12%
2022/08/09	1	50.70	10.2	49.31	51.50	-9.2	7,113	-0.13%
2022/08/08	0	0.00	1	47.50	46.90	-1	6,810	-0.01%
2022/08/04	2	45.10	16	44.08	44.10	-14	6,597	-0.21%
2022/08/03	5	46.43	3	45.00	45.00	2	6,519	0.03%
2022/08/02	33	47.12	20	46.10	46.00	13	6,271	0.21%
2022/08/01	0	0.00	1	46.55	46.50	-1	6,076	-0.02%
2022/07/29	6	44.64	5	44.35	44.35	1	5,961	0.02%
2022/07/28	1	44.40	6	44.37	43.90	-5	5,936	-0.08%
2022/07/27	12	46.31	7	46.45	45.30	5	5,858	0.09%
2022/07/22	10	47.15	0	0.00	45.20	10	5,515	0.18%
2022/07/21	1	46.55	1	45.80	46.35	0	5,430	0.00%
2022/07/20	2	45.65	1	46.20	45.00	1	5,356	0.02%
2022/07/19	0.2	45.30	14	45.31	45.20	-13.8	5,328	-0.26%
2022/07/18	24	45.38	1	45.40	45.25	23	5,298	0.43%
2022/07/15	3	45.17	3	44.87	44.90	0	5,258	0.00%
2022/07/14	6	43.32	2	44.98	45.15	4	5,183	0.08%
2022/07/13	8	41.58	6	42.19	42.65	2	4,981	0.04%
2022/07/12	5.1	39.98	59	41.20	38.80	-54	4,835	-1.12%
2022/07/11	0	0.00	1	44.30	43.10	-1	4,733	-0.02%
2022/07/08	11	45.61	1	45.80	44.25	10	4,659	0.21%
2022/07/07	1	43.60	4	43.21	43.45	-3	4,569	-0.07%
2022/07/06	2	43.10	1	45.15	42.10	1	4,503	0.02%
2022/07/05	28	45.02	72	45.39	44.95	-44	4,485	-0.98%
2022/07/04	1	46.50	22	47.01	46.30	-21	4,428	-0.47%
2022/07/01	2	53.70	8	52.24	49.75	-6	4,379	-0.14%
2022/06/30	2	54.45	1	55.20	55.20	1	4,355	0.02%
2022/06/29	3	55.80	2	55.20	55.20	1	4,360	0.02%
2022/06/28	2	55.70	0	0.00	55.20	2	4,408	0.05%
2022/06/27	2	57.00	3	56.70	56.60	-1	4,423	-0.02%
2022/06/24	4	55.78	1	56.20	55.00	3	4,505	0.07%
2022/06/23	2	55.20	0	0.00	54.50	2	4,618	0.04%
2022/06/21	6	55.92	13	55.79	56.90	-7	4,951	-0.14%
2022/06/20	12	58.46	6	57.42	54.70	6	4,925	0.12%
2022/06/17	7	58.21	10	58.27	58.00	-3	4,884	-0.06%
2022/06/16	5	60.30	0	0.00	59.80	5	4,884	0.10%
2022/06/15	7	61.10	5	60.82	61.00	2	4,858	0.04%
2022/06/14	11	60.02	15	60.36	60.80	-4	4,734	-0.08%
2022/06/13	1	58.70	0	0.00	58.30	1	4,530	0.02%
2022/06/10	6	60.50	1	61.20	60.00	5	4,522	0.11%
2022/06/08	0	0.00	1	60.50	61.00	-1	4,472	-0.02%
2022/06/07	1	61.60	1	61.30	61.60	0	4,446	0.00%
2022/06/06	3	62.49	0	0.00	61.00	3	4,381	0.07%
2022/06/02	21	64.66	37	63.69	63.30	-16	4,308	-0.37%
2022/06/01	22	64.65	12	64.20	64.00	10	4,144	0.24%
2022/05/31	26.1	62.68	24	62.49	62.40	2.1	3,747	0.05%
2022/05/30	59	59.03	24	59.23	59.00	35	3,289	1.06%
2022/05/27	1.1	58.05	0	0.00	58.50	1.1	3,311	0.03%
2022/05/25	15	60.33	8	58.65	58.60	7	3,260	0.21%
2022/05/24	0	0.00	5	58.86	59.40	-5	2,709	-0.18%
2022/05/23	2	54.15	0	0.00	54.00	2	2,599	0.08%
2022/05/20	1	55.00	10	55.60	54.60	-9	2,635	-0.34%
2022/05/19	4	55.13	0	0.00	55.40	4	2,642	0.15%
2022/05/18	3	57.33	0	0.00	57.00	3	2,675	0.11%
2022/05/17	0	0.00	3	56.70	57.50	-3	2,727	-0.11%
2022/05/12	1	53.50	1	54.30	53.00	0	2,765	0.00%
2022/05/11	1	53.10	1	53.90	54.00	0	2,769	0.00%
2022/05/10	2	53.85	0	0.00	55.10	2	2,781	0.07%
2022/05/09	0	0.00	0.1	56.60	55.60	-0.1	2,789	0.00%
2022/05/06	1	56.30	1	56.20	57.10	0	2,797	0.00%
2022/05/04	0	0.00	1	57.40	56.10	-1	2,853	-0.04%
2022/04/29	0	0.00	1	56.30	56.30	-1	2,886	-0.03%
2022/04/28	12	55.65	1	55.10	55.00	11	2,896	0.38%
2022/04/27	2	54.45	0	0.00	54.70	2	2,894	0.07%
2022/04/26	1	56.00	0	0.00	56.30	1	2,890	0.03%
2022/04/25	1	56.90	0	0.00	56.90	1	2,909	0.03%
2022/04/21	1	60.10	0	0.00	60.00	1	2,916	0.03%
2022/04/20	5.1	60.54	3.1	60.70	61.20	2	2,897	0.07%
2022/04/19	2	57.45	0	0.00	57.00	2	2,880	0.07%
2022/04/15	1.1	57.57	0	0.00	56.70	1.1	2,900	0.04%
2022/04/11	6	62.32	0	0.00	61.00	6	2,906	0.21%
2022/04/08	0	0.00	1	67.70	66.30	-1	2,886	-0.03%
2022/04/06	1	67.50	1	67.50	67.70	0	2,853	0.00%
2022/04/01	6	67.50	3	67.83	67.30	3	2,846	0.11%
2022/03/31	7	67.70	3	68.77	69.00	4	2,846	0.14%
2022/03/30	1	67.10	3	67.30	66.60	-2	2,779	-0.07%
2022/03/29	6.1	65.73	2	68.10	68.00	4.1	2,737	0.15%
2022/03/28	1	67.20	4	67.98	67.40	-3	2,626	-0.11%
2022/03/25	2	67.60	15.1	67.60	70.50	-13.1	2,535	-0.51%
2022/03/24	2	62.55	4.4	62.41	64.10	-2.4	2,356	-0.10%
2022/03/22	1	58.10	0	0.00	58.70	1	2,273	0.04%
2022/03/21	2	57.90	0	0.00	57.70	2	2,291	0.09%
2022/03/18	0	0.00	5	57.92	58.90	-5	2,301	-0.22%
2022/03/17	3	53.77	0	0.00	53.70	3	2,286	0.13%
2022/03/16	1	52.10	0	0.00	52.40	1	2,306	0.04%
2022/03/15	2	52.90	0	0.00	52.90	2	2,347	0.09%
2022/03/14	2	55.90	0	0.00	55.80	2	2,364	0.08%
2022/03/10	0	0.00	0.1	57.60	57.60	-0.1	2,402	0.00%
2022/03/09	1	54.80	0	0.00	54.40	1	2,415	0.04%
2022/03/07	0.1	55.30	0	0.00	55.00	0.1	2,598	0.00%
2022/03/04	1	59.20	1	60.00	59.00	0	2,626	0.00%
2022/03/03	0.1	60.70	18.4	61.07	60.70	-18.3	2,675	-0.68%
2022/03/02	10	63.00	3	63.63	62.80	7	2,699	0.26%
2022/03/01	0	0.00	11.2	59.83	60.50	-11.2	2,682	-0.42%
2022/02/25	0	0.00	0.5	54.91	55.00	-0.5	2,718	-0.02%
2022/02/24	0.3	54.51	9.1	54.27	53.40	-8.8	2,782	-0.32%
2022/02/23	0	0.00	9	56.78	56.60	-9	2,784	-0.32%
2022/02/22	1.2	56.06	3	56.60	56.60	-1.8	2,874	-0.06%
2022/02/21	11.2	59.08	7	58.91	58.80	4.2	3,043	0.14%
2022/02/18	10	60.00	0.9	59.27	59.80	9.1	3,324	0.27%
2022/02/17	1	59.90	0	0.00	58.40	1	3,740	0.03%
2022/02/16	0	0.00	0	61.00	60.40	0	3,954	0.00%
2022/02/15	0.1	60.30	0	0.00	60.50	0.1	4,095	0.00%
2022/02/14	5	61.80	3	62.00	60.00	2	4,309	0.05%
2022/02/11	0.1	64.20	0	0.00	64.00	0.1	4,352	0.00%
2022/02/10	0.1	65.13	0	0.00	64.20	0.1	4,447	0.00%
2022/02/09	1	67.40	0	0.00	67.10	1	4,654	0.02%
2022/02/08	0	0.00	1	65.10	65.50	-1	4,953	-0.02%
2022/02/07	0	0.00	0.1	62.70	63.10	-0.1	5,128	0.00%
2022/01/26	3	60.50	4	60.60	60.50	-1	5,160	-0.02%
2022/01/25	0	0.00	2	64.60	64.00	-2	5,268	-0.04%
2022/01/24	1	65.10	1.2	66.83	65.10	-0.2	5,382	0.00%
2022/01/21	0.1	67.80	0	0.00	67.50	0.1	5,465	0.00%
2022/01/19	0.1	68.40	0	0.00	68.30	0.1	5,807	0.00%
2022/01/18	1	70.00	0	0.00	69.40	1	6,106	0.02%
2022/01/17	0	0.00	1	68.00	68.00	-1	6,195	-0.02%
2022/01/14	0	0.00	6	67.90	67.90	-6	6,285	-0.10%
2022/01/13	0	0.00	4	68.30	68.40	-4	6,345	-0.06%
2022/01/12	0	69.00	0	0.00	68.60	0	6,368	0.00%
2022/01/11	2	70.10	1	69.90	69.90	1	6,406	0.02%
2022/01/10	3	69.80	11	69.82	70.00	-8	6,445	-0.12%
2022/01/07	1.3	71.40	0	0.00	71.60	1.3	6,482	0.02%
2022/01/06	2	74.05	0	0.00	73.50	2	6,535	0.03%
2022/01/05	0	0.00	5	76.00	75.50	-5	6,642	-0.08%
2022/01/04	0	0.00	2	76.60	77.00	-2	6,699	-0.03%
2022/01/03	13.1	78.11	0	0.00	76.60	13.1	6,756	0.19%
2021/12/29	0	0.00	3	74.50	75.30	-3	7,027	-0.04%
2021/12/28	0	74.30	0	0.00	74.40	0	7,212	0.00%
2021/12/27	0	0.00	7	75.17	75.60	-7	7,377	-0.09%
2021/12/24	2	73.50	0	0.00	73.40	2	7,585	0.03%
2021/12/22	1	72.70	0	0.00	73.00	1	7,950	0.01%
2021/12/21	1	72.23	0	0.00	71.90	1	8,098	0.01%
2021/12/20	4	72.13	10	71.81	71.60	-6	8,336	-0.07%
2021/12/17	5.1	75.74	2	75.80	75.00	3.1	8,634	0.04%
2021/12/16	1	77.90	0	0.00	77.80	1	8,969	0.01%
2021/12/15	3	77.00	2	77.30	77.00	1	9,349	0.01%
2021/12/14	3.1	78.03	1	77.31	78.30	2.1	9,677	0.02%
2021/12/13	2	79.10	4	81.05	80.70	-2	9,673	-0.02%
2021/12/10	3	78.60	0	78.80	79.40	3	9,658	0.03%
2021/12/09	2	80.71	2	81.60	80.10	0	9,649	0.00%
2021/12/08	2.1	79.91	9	80.32	80.30	-7	9,634	-0.07%
2021/12/07	1	79.80	3	80.07	79.30	-2	9,649	-0.02%
2021/12/06	6	78.30	0	0.00	77.60	6	9,680	0.06%
2021/12/03	10.5	78.32	0	0.00	78.20	10.5	9,742	0.11%
2021/12/02	7.2	77.66	0	0.00	77.00	7.2	9,777	0.07%
2021/12/01	2	76.35	2	77.50	80.40	0	9,784	0.00%
2021/11/30	6	82.27	1	80.80	80.90	5	9,731	0.05%
2021/11/29	2	79.00	2	79.40	81.50	0	9,750	0.00%
2021/11/26	10	83.04	0	0.00	80.40	10	9,718	0.10%
2021/11/25	0.4	85.61	0	0.00	84.30	0.4	9,740	0.00%
2021/11/24	1	85.00	4.1	86.39	87.80	-3.1	9,806	-0.03%
2021/11/23	4	85.40	1.1	83.14	83.30	2.9	9,799	0.03%
2021/11/19	14	86.66	1	87.50	86.80	13	10,070	0.13%
2021/11/18	19.1	87.32	7	87.09	86.00	12.1	10,340	0.12%
2021/11/17	15.1	89.90	15	90.60	90.70	0.1	10,275	0.00%
2021/11/16	18	92.86	21.1	91.87	95.00	-3.1	10,092	-0.03%
2021/11/15	11	86.84	17	87.52	88.70	-6	9,805	-0.06%
2021/11/12	27.2	82.05	3	82.37	80.70	24.2	9,768	0.25%
2021/11/11	5	80.22	19	81.20	82.50	-14	9,816	-0.14%
2021/11/10	10	78.52	1	79.00	78.20	9	9,977	0.09%
2021/11/09	8	76.69	1	77.70	77.80	7	10,060	0.07%
2021/11/08	6	81.12	0	0.00	79.50	6	10,052	0.06%
2021/11/05	14	82.73	8	84.04	86.00	6	9,997	0.06%
2021/11/04	1	79.90	6	81.00	81.00	-5	9,808	-0.05%
2021/11/02	2.1	76.62	5	74.42	73.70	-3	9,912	-0.03%
2021/11/01	0	0.00	6	79.25	78.10	-6	10,096	-0.06%
2021/10/29	7	77.34	5	78.28	78.80	2	10,062	0.02%
2021/10/28	5.1	78.57	13	77.94	77.30	-7.9	10,064	-0.08%
2021/10/27	21.1	80.27	2	80.45	79.50	19.1	10,210	0.19%
2021/10/26	2.1	75.99	11.2	77.06	79.00	-9.1	10,191	-0.09%
2021/10/25	0	0.00	7	71.26	72.70	-7	10,051	-0.07%
2021/10/22	0.1	66.64	0	0.00	66.10	0.1	10,247	0.00%
2021/10/21	6.1	69.07	5	72.28	68.60	1.1	10,553	0.01%
2021/10/20	1	70.50	0	0.00	70.50	1	11,292	0.01%
2021/10/18	13	68.42	2	69.60	70.00	11	11,979	0.09%
2021/10/15	3	67.73	2	70.60	69.80	1	12,325	0.01%
2021/10/13	2	68.45	1	73.00	68.50	1	13,009	0.01%
2021/10/12	1	71.70	6	72.58	73.40	-5	13,525	-0.04%
2021/10/08	15	72.67	2	73.55	72.20	13	14,514	0.09%
2021/10/07	7	73.91	1	73.40	74.50	6	15,483	0.04%
2021/10/06	15	76.29	3	78.00	71.90	12	16,382	0.07%
2021/10/05	4	76.85	4	77.13	79.40	0	16,456	0.00%
2021/10/04	6	76.22	6	78.00	77.50	0	16,672	0.00%
2021/10/01	20	85.09	19	81.25	79.40	1	16,586	0.01%
2021/09/30	14	85.74	16	84.31	88.20	-2	16,565	-0.01%
2021/09/29	14	79.50	2	80.75	82.50	12	16,598	0.07%
2021/09/28	2	78.40	5	78.56	80.70	-3	16,797	-0.02%
2021/09/27	10	76.67	11	78.05	80.00	-1	17,362	-0.01%
2021/09/24	10	75.21	12	74.78	77.00	-2	18,015	-0.01%
2021/09/23	12	71.09	5	72.72	76.90	7	17,834	0.04%
2021/09/22	4	68.13	9.5	66.87	72.20	-5.5	17,619	-0.03%
2021/09/17	9	61.28	23	63.19	65.70	-14	17,474	-0.08%
2021/09/16	4	58.93	8	58.65	59.90	-4	17,333	-0.02%
2021/09/15	0	0.00	2	58.40	57.30	-2	17,507	-0.01%
2021/09/14	6	57.23	0	0.00	57.70	6	17,715	0.03%
2021/09/13	2	57.70	1	57.70	57.60	1	17,995	0.01%
2021/09/10	4	59.48	3	59.77	59.40	1	18,278	0.01%
2021/09/09	3	58.03	5	58.80	59.40	-2	18,661	-0.01%
2021/09/08	0	0.00	2	58.90	58.10	-2	18,879	-0.01%
2021/09/07	4	57.68	5	58.32	59.10	-1	19,428	-0.01%
2021/09/06	3	59.70	7	59.50	59.10	-4	20,152	-0.02%
2021/09/03	0	0.00	6	58.27	58.50	-6	20,537	-0.03%
2021/09/02	7	57.36	1	56.80	58.10	6	21,454	0.03%
2021/09/01	3	58.53	0	0.00	58.50	3	22,077	0.01%
2021/08/31	8	57.73	5	59.60	59.10	3	22,326	0.01%
2021/08/30	0	0.00	1	58.80	58.80	-1	22,832	0.00%
2021/08/27	0	0.00	3	56.50	56.50	-3	23,183	-0.01%
2021/08/26	6	55.67	12.2	56.10	56.40	-6.2	23,269	-0.03%
2021/08/25	6.2	55.03	7	58.96	57.60	-0.9	23,488	0.00%
2021/08/24	2	50.20	7	53.89	54.50	-5	23,389	-0.02%
2021/08/23	1	48.65	1	48.45	49.55	0	23,065	0.00%
2021/08/20	6	47.29	2	47.18	46.80	4	22,978	0.02%
2021/08/19	3	48.35	5	48.25	47.80	-2	22,900	-0.01%
2021/08/18	1	50.80	2	50.00	50.80	-1	22,755	0.00%
2021/08/16	4	48.83	1	45.85	45.60	3	22,394	0.01%
2021/08/13	10	50.40	1	48.45	48.15	9	22,051	0.04%
2021/08/11	7	51.47	10	49.84	49.85	-3	21,968	-0.01%
2021/08/10	0	0.00	4	51.18	51.50	-4	21,874	-0.02%
2021/08/09	6	52.63	11	53.39	52.20	-5	21,856	-0.02%
2021/08/06	7	55.31	2	55.65	55.20	5	21,775	0.02%
2021/08/05	4	57.95	3	58.37	57.30	1	21,713	0.00%
2021/08/04	2	56.10	5	55.70	56.50	-3	21,521	-0.01%
2021/08/03	7	56.07	0	0.00	55.60	7	21,570	0.03%
2021/08/02	8	55.70	1	55.90	56.00	7	21,517	0.03%
2021/07/30	11	57.05	1	56.30	58.20	10	21,336	0.05%
2021/07/29	11	59.22	4	58.80	58.50	7	21,197	0.03%
2021/07/28	9	57.53	9	57.81	58.40	0	21,126	0.00%
2021/07/27	57	61.47	55	63.89	61.30	2	21,034	0.01%
2021/07/26	7	64.67	10	65.35	63.80	-3	20,819	-0.01%
2021/07/23	20	60.30	17	61.20	63.50	3	20,268	0.01%
2021/07/22	3	58.50	2	58.70	57.90	1	20,195	0.00%
2021/07/21	13	58.69	2	61.70	57.70	11	20,085	0.05%
2021/07/20	12	59.94	6	61.70	58.60	6	19,787	0.03%
2021/07/19	10	62.73	8	62.81	62.40	2	19,534	0.01%
2021/07/16	16	63.01	16	62.92	61.90	0	19,444	0.00%
2021/07/15	49	62.42	53.3	61.91	62.00	-4.3	18,986	-0.02%
2021/07/14	19	59.07	9	59.49	59.50	10	18,185	0.05%
2021/07/13	2	55.80	18	56.27	57.00	-16	17,799	-0.09%
2021/07/12	2	51.90	10	52.50	52.50	-8	17,289	-0.05%
2021/07/09	2	51.60	10	50.55	50.50	-8	17,635	-0.05%
2021/07/08	2	49.35	0	0.00	48.85	2	17,955	0.01%
2021/07/07	30	50.22	9	49.43	49.05	21	18,376	0.11%
2021/07/06	4	52.45	1	53.40	52.00	3	18,404	0.02%
2021/07/05	8	53.30	4	54.13	53.60	4	18,275	0.02%
2021/07/02	9	54.70	14.3	53.97	53.00	-5.3	18,035	-0.03%
2021/07/01	14	54.34	9	54.56	55.00	5	17,381	0.03%
2021/06/30	0	0.00	10	48.33	50.00	-10	16,481	-0.06%
2021/06/29	7	48.76	2	49.10	47.70	5	16,321	0.03%
2021/06/28	11	48.63	1	48.70	50.40	10	16,180	0.06%
2021/06/25	5	50.03	1	49.35	49.65	4	15,939	0.03%
2021/06/24	2	51.05	1	51.40	50.60	1	15,743	0.01%
2021/06/23	1	52.20	0	51.73	51.50	1	15,534	0.01%
2021/06/22	0	0.00	1	52.30	52.00	-1	15,340	-0.01%
2021/06/21	5	52.54	8	50.35	50.30	-3	15,136	-0.02%
2021/06/18	1	52.00	4	53.10	52.20	-3	14,954	-0.02%
2021/06/17	1	53.00	5	53.10	53.50	-4	14,540	-0.03%
2021/06/16	10	56.30	6	56.22	53.10	4	14,287	0.03%
2021/06/15	11	53.82	5	51.54	54.70	6	13,773	0.04%
2021/06/11	1	48.65	4	49.70	50.50	-3	13,232	-0.02%
2021/06/10	125	49.27	123.1	48.53	49.35	2	12,804	0.02%	大買/大賣/
2021/06/09	3.1	45.20	8	46.28	46.20	-5	11,856	-0.04%
2021/06/08	7	43.69	4	43.48	43.40	3	11,202	0.03%
2021/06/07	8	43.28	13	42.49	43.00	-5	10,929	-0.05%
2021/06/04	10	44.00	3	44.73	44.80	7	10,341	0.07%
2021/06/03	1	39.45	1	39.45	40.75	0	9,885	0.00%
2021/06/02	2	40.23	10	40.50	39.60	-8	9,774	-0.08%
2021/05/24	2	33.10	3	32.90	33.10	-1	9,675	-0.01%
2021/05/21	1	32.60	0	0.00	32.25	1	9,741	0.01%
2021/05/20	2	32.00	0	0.00	32.05	2	9,865	0.02%
2021/05/19	1	31.05	0	0.00	32.00	1	9,867	0.01%
2021/05/18	0	0.00	1	29.75	29.75	-1	9,866	-0.01%
2021/05/17	11	27.40	1	28.75	27.05	10	9,851	0.10%
2021/05/14	1	29.45	0	0.00	30.00	1	9,781	0.01%
2021/05/12	1	31.40	0	0.00	31.15	1	9,636	0.01%
2021/05/11	12	34.63	0	0.00	34.40	12	9,527	0.13%
2021/05/06	5	37.10	5	37.50	36.55	0	9,436	0.00%
2021/05/05	0	0.00	5	36.80	36.55	-5	9,429	-0.05%
2021/05/04	0	0.00	2	37.08	36.85	-2	9,431	-0.02%
2021/05/03	1	42.00	7	42.00	40.55	-6	9,292	-0.06%
2021/04/28	12	45.17	4	45.01	46.80	8	9,191	0.09%
2021/04/23	7	41.91	2	42.43	42.00	5	9,709	0.05%
2021/04/22	0	0.00	9	41.14	40.55	-9	9,708	-0.09%
2021/04/20	4	43.89	4	43.84	44.00	0	9,436	0.00%
2021/04/19	35	46.50	1	47.75	45.25	34	9,264	0.37%
2021/04/16	3	44.53	19.6	48.28	49.35	-16.6	8,688	-0.19%
2021/04/15	9	45.36	32	46.13	44.90	-23	8,211	-0.28%
2021/04/14	23	40.63	52	42.51	42.90	-29	7,660	-0.38%
2021/04/13	14	40.34	45	41.46	39.00	-31	7,316	-0.42%
2021/04/12	1	38.20	10	38.28	39.95	-9	6,883	-0.13%
2021/04/09	5	36.10	14	36.32	36.35	-9	6,770	-0.13%
2021/04/08	6	35.69	1	36.40	35.95	5	6,852	0.07%
2021/04/06	0	0.00	1	35.00	34.95	-1	6,727	-0.01%
2021/04/01	1	34.10	0	0.00	34.20	1	6,726	0.01%
2021/03/31	3	34.08	0	0.00	33.95	3	6,809	0.04%
2021/03/30	1	34.50	0.2	34.40	34.40	0.8	6,835	0.01%
2021/03/26	4	34.50	1	34.80	34.85	3	6,942	0.04%
2021/03/25	0	0.00	3	35.30	34.50	-3	6,997	-0.04%
2021/03/24	3	35.52	2	36.00	35.10	1	7,068	0.01%
2021/03/23	3	35.85	13	35.56	35.40	-10	7,046	-0.14%
2021/03/18	2	35.33	1	34.80	34.80	1	7,666	0.01%
2021/03/17	1	35.60	5	35.86	35.40	-4	7,901	-0.05%
2021/03/15	0	0.00	1	34.85	34.85	-1	7,713	-0.01%
2021/03/12	2	35.02	0	0.00	34.80	2	7,743	0.03%
2021/03/11	0	0.00	10	34.25	34.35	-10	7,846	-0.13%
2021/03/10	3	33.65	3	34.15	34.00	0	7,931	0.00%
2021/03/05	0	0.00	1	34.50	34.45	-1	8,794	-0.01%
2021/03/04	0	0.00	1	35.00	35.00	-1	8,966	-0.01%
2021/03/02	4	35.50	1	34.70	35.00	3	9,307	0.03%
2021/02/26	0	0.00	9	35.92	35.40	-9	9,362	-0.10%
2021/02/25	3	35.50	2	35.78	35.50	1	9,728	0.01%
2021/02/24	2	35.55	13	35.44	35.45	-11	9,758	-0.11%
2021/02/22	2	35.05	7	34.54	34.90	-5	9,605	-0.05%
2021/02/19	0	0.00	200.1	33.54	33.85	-200.1	9,463	-2.11%	大賣/鉅額交易
2021/02/18	0	0.00	2	33.50	33.45	-2	9,386	-0.02%
2021/02/17	0	0.00	3	32.20	32.15	-3	9,330	-0.03%
2021/02/05	0	0.00	1	30.40	30.35	-1	9,309	-0.01%
2021/02/02	5	31.05	0	0.00	31.00	5	9,607	0.05%
2021/01/29	6	32.57	1	31.70	31.85	5	9,492	0.05%
2021/01/28	2	33.00	2	33.30	32.85	0	9,430	0.00%
2021/01/27	0	0.00	2	33.60	33.70	-2	9,358	-0.02%
2021/01/26	0	0.00	2.2	33.53	33.05	-2.2	9,297	-0.02%
2021/01/22	3	31.90	4	32.48	32.45	-1	9,131	-0.01%
2021/01/21	3	34.02	3	34.34	33.25	0	8,997	0.00%
2021/01/20	16.3	35.27	13	34.42	33.30	3.3	8,775	0.04%
2021/01/19	8	34.69	66	35.51	36.95	-58	8,249	-0.70%
2021/01/18	3	33.37	2	33.60	33.60	1	7,742	0.01%
2021/01/15	54	34.05	4	34.06	34.20	50	7,591	0.66%
2021/01/14	2	32.43	0	0.00	32.50	2	7,401	0.03%
2021/01/12	0	0.00	1	32.40	32.00	-1	7,224	-0.01%
2021/01/08	4	32.93	8	32.48	32.40	-4	7,069	-0.06%
2021/01/07	2	33.20	0	0.00	33.00	2	7,006	0.03%
2021/01/06	34	35.03	16	33.99	33.20	18	6,934	0.26%
2021/01/04	0	0.00	6	33.17	33.55	-6	6,475	-0.09%
2020/12/31	16	32.54	13	32.92	33.35	3	6,337	0.05%
2020/12/30	4	31.95	2	31.80	31.80	2	6,122	0.03%
2020/12/29	4	32.18	1	32.60	32.10	3	6,086	0.05%
2020/12/28	3	31.87	9	32.13	32.10	-6	6,036	-0.10%
2020/12/25	7	32.52	2	32.00	32.00	5	5,999	0.08%
2020/12/24	3	32.03	3	31.85	31.85	0	5,900	0.00%
2020/12/23	8	31.25	0	0.00	31.25	8	5,853	0.14%
2020/12/22	0	0.00	7	30.86	30.55	-7	5,826	-0.12%
2020/12/21	1	31.90	1	32.10	32.15	0	5,804	0.00%
2020/12/18	3	32.98	21	32.50	33.05	-18	5,745	-0.31%
2020/12/17	3	32.22	4	32.30	32.30	-1	5,643	-0.02%
2020/12/16	6	33.43	5	33.55	32.90	1	5,570	0.02%
2020/12/15	19	34.03	6	32.75	32.75	13	5,444	0.24%
2020/12/14	2	33.55	8	34.50	34.85	-6	5,034	-0.12%
2020/12/11	5	32.30	23	31.93	31.70	-18	4,764	-0.38%
2020/12/10	1	30.70	13	30.60	30.40	-12	4,431	-0.27%
2020/12/09	0	0.00	3	30.65	31.00	-3	4,376	-0.07%
2020/12/08	9	30.71	1	30.70	30.60	8	4,338	0.18%
2020/12/07	9	30.72	0	0.00	30.90	9	4,287	0.21%
2020/12/04	16	30.39	45	30.88	30.45	-29	4,150	-0.70%
2020/12/03	81	30.63	47	31.04	30.40	34	4,056	0.84%
2020/12/02	22	31.56	0	0.00	31.25	22	4,006	0.55%
2020/12/01	0	0.00	13.3	31.59	31.95	-13.3	3,632	-0.37%
2020/11/30	12	30.02	2	30.55	30.05	10	3,213	0.31%
2020/11/27	0	0.00	19	28.55	29.00	-19	3,069	-0.62%
2020/11/26	7	27.94	5	27.91	27.60	2	2,891	0.07%
2020/11/25	71	26.57	101	26.77	27.10	-30	2,697	-1.11%	大賣/
2020/11/24	7	28.01	120	28.05	27.30	-113	2,609	-4.33%	大賣/鉅額交易
2020/11/23	1	27.15	4	27.15	27.15	-3	2,327	-0.13%
2020/11/20	0	0.00	52	24.70	24.70	-52	2,263	-2.30%
2020/11/19	10	24.13	0	0.00	24.25	10	2,461	0.41%
2020/11/18	30	24.00	0	0.00	23.85	30	2,489	1.21%
2020/11/13	110	23.62	0	0.00	23.65	110	2,525	4.35%	大買/鉅額交易
2020/11/12	7	24.44	3	25.27	24.15	4	2,505	0.16%
2020/11/05	0	0.00	2	22.25	22.15	-2	2,310	-0.09%
2020/09/18	1	24.00	0	0.00	24.00	1	3,654	0.03%
2020/09/17	1	23.80	0	0.00	23.85	1	3,691	0.03%
2020/09/07	4	24.90	7	24.67	24.30	-3	3,832	-0.08%
2020/09/04	1	24.10	4	24.23	24.15	-3	3,763	-0.08%
2020/09/03	2	24.75	0	0.00	24.60	2	3,777	0.05%
2020/09/02	3	25.15	0	0.00	24.75	3	3,778	0.08%
2020/09/01	2	24.70	0	0.00	24.75	2	3,736	0.05%
2020/08/27	4	25.50	4	25.68	25.25	0	3,765	0.00%
2020/08/26	0	0.00	14	25.01	25.30	-14	3,726	-0.38%
2020/08/25	12	24.81	2	25.13	24.20	10	3,625	0.28%
2020/08/24	0	0.00	2	23.70	23.80	-2	3,366	-0.06%
2020/08/20	0	0.00	1	22.35	21.75	-1	3,350	-0.03%
2020/08/19	1	23.60	0	0.00	23.55	1	3,330	0.03%
2020/08/18	0	0.00	3	24.20	24.15	-3	3,316	-0.09%
2020/08/17	3	24.80	0	0.00	24.50	3	3,398	0.09%
2020/08/12	1	23.90	0	0.00	24.40	1	3,301	0.03%
2020/08/10	2	23.50	4	24.10	23.45	-2	3,284	-0.06%
2020/08/07	2	24.00	2	24.00	23.85	0	3,274	0.00%
2020/08/06	33	25.07	2	24.90	24.50	31	3,233	0.96%
2020/08/05	0	0.00	9	23.54	24.00	-9	3,023	-0.30%
2020/08/04	0	0.00	1	23.05	23.10	-1	2,934	-0.03%
2020/08/03	0	0.00	5	22.95	23.30	-5	2,910	-0.17%
2020/07/31	5	22.75	5	22.60	22.60	0	2,908	0.00%
2020/07/30	0	0.00	10	22.35	22.35	-10	2,932	-0.34%
2020/07/29	5	22.50	0	0.00	22.25	5	2,956	0.17%
2020/07/28	4	23.25	3	21.65	21.70	1	2,973	0.03%
2020/07/27	0	0.00	30	21.80	21.80	-30	2,961	-1.01%
2020/07/23	30	23.24	0	0.00	22.85	30	3,170	0.95%
2020/07/22	1	23.40	0	0.00	23.45	1	3,172	0.03%
2020/07/21	1	22.15	0	0.00	22.00	1	3,109	0.03%
2020/07/14	1	22.40	0	0.00	22.25	1	3,160	0.03%
2020/07/10	0	0.00	20	22.60	22.60	-20	3,156	-0.63%
2020/07/09	1	23.95	0	0.00	23.55	1	3,130	0.03%
2020/07/08	9	23.51	0	0.00	23.65	9	3,059	0.29%
2020/07/07	0	0.00	20	23.60	23.50	-20	3,043	-0.66%
2020/07/06	22	24.26	0	0.00	23.90	22	3,037	0.72%
2020/07/03	1	23.70	0	0.00	23.75	1	3,093	0.03%
2020/07/01	11	24.95	4	24.51	24.20	7	3,015	0.23%
2020/06/19	0	0.00	1	22.50	22.50	-1	2,476	-0.04%
2020/06/17	4	22.65	12	22.32	22.25	-8	2,434	-0.33%
2020/06/16	21	22.00	1	21.75	21.85	20	2,403	0.83%
2020/06/11	0	0.00	5	21.50	21.15	-5	2,390	-0.21%
2020/06/08	4	22.49	0	0.00	22.10	4	2,381	0.17%
2020/06/04	11	22.99	2	22.70	22.50	9	2,400	0.37%
2020/06/03	1	22.30	4	22.26	22.30	-3	2,291	-0.13%
2020/06/02	8	22.67	2	22.73	22.65	6	2,260	0.27%
2020/05/22	2	21.75	0	0.00	21.40	2	1,976	0.10%
2020/05/21	1	21.60	1	21.45	21.50	0	1,883	0.00%
2020/05/20	1	21.00	0	0.00	21.00	1	1,869	0.05%
2020/05/18	1	21.45	0	0.00	21.50	1	1,845	0.05%
2020/05/13	0	0.00	0.1	21.75	21.75	-0.1	1,770	-0.01%
2020/05/12	3.5	21.87	5	21.72	21.55	-1.5	1,774	-0.08%
2020/05/06	2	21.35	0	0.00	21.35	2	1,703	0.12%
2020/04/30	0	0.00	4	21.21	21.25	-4	1,613	-0.25%
2020/04/29	13	20.73	12	21.29	21.30	1	1,596	0.06%
2020/04/28	0	0.00	1	21.00	21.00	-1	1,481	-0.07%
2020/04/24	3	18.65	3	18.45	18.45	0	1,376	0.00%
2020/04/23	5	18.70	5	18.55	18.55	0	1,336	0.00%
2020/04/15	1	18.45	0	0.00	18.15	1	1,235	0.08%
2020/04/13	1	17.45	0	0.00	17.35	1	1,220	0.08%
2020/04/10	0	0.00	1	17.60	17.70	-1	1,238	-0.08%
2020/04/09	0	0.00	2	18.10	17.60	-2	1,252	-0.16%
2020/04/08	0	0.00	5	17.01	17.75	-5	1,238	-0.40%
2020/04/07	0	0.00	3	16.00	16.15	-3	1,148	-0.26%
2020/03/30	1	15.20	3	14.62	15.20	-2	1,615	-0.12%
2020/03/27	5	15.08	0	0.00	15.15	5	1,621	0.31%
2020/03/26	8	14.98	0	0.00	15.25	8	1,615	0.50%
2020/03/25	1	15.60	0	0.00	15.00	1	1,610	0.06%
2020/03/24	0	0.00	1	14.15	14.45	-1	1,623	-0.06%
2020/03/23	2	13.00	1	13.25	13.15	1	1,654	0.06%
2020/03/20	0	0.00	1	13.30	13.20	-1	1,650	-0.06%
2020/03/18	0	0.00	2	14.10	13.40	-2	1,614	-0.12%
2020/03/17	2	14.68	0	0.00	14.15	2	1,605	0.12%
2020/03/11	5	21.70	5	21.45	20.30	0	1,609	0.00%
2020/02/24	0	0.00	3	21.70	21.65	-3	1,572	-0.19%
2020/02/05	1	21.05	1	21.00	21.20	0	1,774	0.00%
2020/02/04	0	0.00	1	21.35	21.30	-1	1,772	-0.06%
2020/01/30	0	0.00	3	22.55	22.00	-3	1,739	-0.17%
2020/01/20	0	24.25	0	0.00	24.40	0	1,706	0.00%
2020/01/16	1	23.60	0	0.00	24.10	1	1,685	0.06%
2020/01/08	1	23.60	3	23.55	23.50	-2	1,716	-0.12%
2020/01/07	1	24.00	0	0.00	23.65	1	1,734	0.06%
2020/01/06	4	23.90	6	23.93	23.90	-2	1,729	-0.12%
2019/12/27	12	25.25	10	25.25	25.20	2	1,664	0.12%
2019/12/26	12	25.78	10	25.28	24.90	2	1,594	0.13%
2019/12/25	4	25.18	12	25.79	25.90	-8	1,343	-0.60%
2019/12/24	8	23.80	0	0.00	23.55	8	1,222	0.65%
2019/12/23	0	0.00	1	24.10	23.85	-1	1,384	-0.07%
2019/12/18	0	0.00	4	24.05	24.20	-4	1,406	-0.28%
2019/12/16	7	23.73	0	0.00	23.70	7	1,342	0.52%
2019/12/13	0	0.00	6	23.25	23.15	-6	1,338	-0.45%
2019/12/11	15	24.17	0	0.00	24.05	15	1,352	1.11%
2019/11/22	0	0.00	1.5	23.22	23.20	-1.5	1,277	-0.12%
2019/11/20	1	23.10	0	0.00	22.90	1	1,278	0.08%
2019/11/18	17	23.80	15	23.47	23.30	2	1,293	0.15%
2019/11/14	2	23.05	2	22.70	22.70	0	1,228	0.00%
2019/10/23	0	0.00	1	23.20	22.90	-1	1,363	-0.07%
2019/10/07	0.5	23.20	0	0.00	23.30	0.5	1,664	0.03%
2019/10/03	0	0.00	6	23.50	23.50	-6	1,673	-0.36%
2019/10/01	0	0.00	13	24.00	23.90	-13	1,712	-0.76%
2019/09/27	2	24.15	2	24.05	24.00	0	1,898	0.00%
2019/09/26	11	25.37	15	24.66	24.60	-4	1,889	-0.21%
2019/09/19	0	0.00	1	23.90	23.80	-1	1,700	-0.06%
2019/09/05	0	0.00	15	24.75	24.55	-15	1,863	-0.80%
2019/08/29	0	0.00	2	24.05	24.10	-2	2,000	-0.10%
2019/08/15	0	0.00	4	22.65	22.90	-4	2,012	-0.20%
2019/08/08	0	0.00	0	23.50	23.60	0	2,041	0.00%
2019/08/01	0	0.00	15	25.08	24.90	-15	2,088	-0.72%
2019/07/30	4	25.38	0	0.00	24.95	4	2,088	0.19%
2019/07/29	0	0.00	1	26.95	26.30	-1	2,045	-0.05%
2019/07/26	7	26.75	10	26.70	26.70	-3	2,040	-0.15%
2019/07/25	0	0.00	6	26.55	26.80	-6	2,008	-0.30%
2019/07/23	21	26.64	0	0.00	26.40	21	2,014	1.04%
2019/07/17	11	25.92	2	25.65	25.65	9	2,016	0.45%
2019/07/15	0	0.00	0	24.80	24.80	0	2,006	0.00%
2019/07/10	0	0.00	10	24.90	24.90	-10	2,766	-0.36%
2019/07/09	0	0.00	5	24.95	24.95	-5	2,854	-0.18%
2019/07/08	4	25.43	0	0.00	25.60	4	2,947	0.14%
2019/07/05	6	25.80	0	0.00	25.85	6	2,950	0.20%
2019/07/04	32	26.18	0	0.00	26.00	32	2,952	1.08%
2019/07/03	4	24.75	0	0.00	24.95	4	2,796	0.14%
2019/06/20	0	24.75	0	0.00	24.80	0	3,069	0.00%
2019/06/05	3	24.50	3	24.35	23.70	0	3,588	0.00%
2019/06/03	1	23.10	0	0.00	22.85	1	3,594	0.03%
2019/05/31	0	0.00	1	23.90	23.35	-1	3,732	-0.03%
2019/05/17	2	22.93	0	0.00	22.45	2	3,734	0.05%
2019/05/09	1	25.70	1	25.40	24.40	0	3,717	0.00%
2019/05/06	1	25.90	0	0.00	25.60	1	3,726	0.03%
2019/04/30	0	0.00	1	25.80	26.80	-1	3,693	-0.03%
2019/04/29	7	26.71	0	0.00	26.10	7	3,651	0.19%
2019/04/26	1	27.05	1	26.90	27.05	0	3,615	0.00%
2019/04/22	2	28.40	5	28.80	28.35	-3	3,421	-0.09%
2019/04/19	7	28.84	2	28.70	28.70	5	3,390	0.15%
2019/04/18	7	30.50	0	0.00	28.70	7	3,320	0.21%
2019/04/17	6	29.97	23	29.70	29.80	-17	3,151	-0.54%
2019/04/16	1	29.00	0	30.35	30.35	1	2,832	0.03%
2019/04/15	3	27.85	5	27.72	27.60	-2	2,540	-0.08%
2019/04/12	2	27.43	0	0.00	27.10	2	2,452	0.08%
2019/04/11	0	0.00	10	27.35	26.80	-10	2,352	-0.42%
2019/04/10	0	0.00	12	27.68	27.20	-12	2,339	-0.51%
2019/04/09	20	27.50	10	27.60	27.50	10	2,312	0.43%
2019/04/08	11	27.31	0	0.00	26.95	11	2,296	0.48%
2019/04/02	0	0.00	2	26.20	28.15	-2	2,284	-0.09%
2019/03/22	0	0.00	2	26.38	26.35	-2	2,307	-0.09%
2019/03/21	5	27.02	8	27.18	26.50	-3	2,259	-0.13%
2019/03/20	8	25.46	10	25.69	26.00	-2	2,126	-0.09%
2019/03/19	5	25.54	12	25.52	25.60	-7	2,058	-0.34%
2019/03/18	1	23.85	1	24.30	24.30	0	1,784	0.00%
2019/03/15	1	21.75	0	0.00	22.10	1	1,736	0.06%
2019/03/13	0	0.00	1	21.70	21.65	-1	1,761	-0.06%
2019/03/12	2	22.05	0	0.00	21.85	2	1,782	0.11%
2019/03/07	1	21.75	0	0.00	21.70	1	1,844	0.05%
2019/03/06	7	22.58	9	22.49	22.60	-2	1,804	-0.11%
2019/02/27	1	21.05	0	0.00	20.95	1	1,714	0.06%
2019/02/25	2	21.60	0	0.00	21.60	2	1,870	0.11%
2019/02/20	1	21.65	0	0.00	21.25	1	1,873	0.05%
2019/02/19	10	21.35	0	0.00	21.40	10	1,868	0.54%
2019/02/18	1	20.70	0	0.00	20.60	1	1,835	0.05%
2018/12/25	0	0.00	1	21.85	21.30	-1	1,774	-0.06%
2018/12/21	40	21.30	50	21.67	21.50	-10	1,615	-0.62%
2018/12/20	10	22.20	0	0.00	21.50	10	1,549	0.65%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/14	0	0.00	3	20.40	20.50	-3	1,284	-0.23%
2018/12/13	1	20.60	0	0.00	20.40	1	1,285	0.08%
2018/12/12	3	20.70	0	0.00	20.50	3	1,277	0.23%
2018/12/11	3	20.05	2	20.10	20.20	1	1,258	0.08%
2018/12/06	0	0.00	2	20.20	19.25	-2	1,221	-0.16%
2018/12/04	2	21.45	0	0.00	21.20	2	1,189	0.17%
2018/12/03	0	0.00	2.8	20.59	20.65	-2.8	1,112	-0.25%
2018/11/29	1	20.05	0	0.00	19.85	1	1,100	0.09%
2018/11/26	0	0.00	2	20.10	20.10	-2	1,011	-0.20%
2018/11/22	2	20.60	0	0.00	20.30	2	908	0.22%
2018/11/14	2	18.25	0	0.00	18.20	2	773	0.26%
2018/10/24	0	0.00	1	16.50	16.75	-1	635	-0.16%
2018/10/23	2	17.08	1	16.95	16.70	1	627	0.16%
2018/10/11	0	0.00	2	16.25	16.25	-2	604	-0.33%
2018/09/20	0	0.00	1	20.15	20.05	-1	618	-0.16%
2018/08/09	0	0.00	15	25.34	25.25	-15	872	-1.72%
2018/07/16	0	0.00	5	26.00	25.95	-5	884	-0.57%
2018/07/05	0	0.00	2	25.30	25.30	-2	1,012	-0.20%
2018/06/28	205	27.57	4	26.55	26.55	201	1,109	18.11%	大買/鉅額交易
2018/06/27	5	27.04	0	0.00	27.60	5	1,092	0.46%
2018/06/20	0	0.00	10	26.08	26.00	-10	1,112	-0.90%
2018/06/19	0	0.00	3	26.35	26.40	-3	1,111	-0.27%
2018/06/11	0	0.00	1	27.55	27.15	-1	1,046	-0.10%
2018/06/04	1	28.10	0	0.00	28.80	1	1,097	0.09%
2018/05/16	0	0.00	4	24.95	25.00	-4	1,094	-0.37%
2018/05/02	0	0.00	0	26.00	26.15	0	1,197	0.00%
2018/04/27	0	0.00	1	25.50	25.50	-1	1,206	-0.08%
2018/04/20	0	0.00	10	26.90	27.10	-10	1,234	-0.81%
2018/04/16	0	28.70	0	0.00	28.80	0	1,657	0.00%
2018/04/12	0	0.00	2	30.50	30.15	-2	1,762	-0.11%
2018/04/10	10	29.85	2	30.33	29.40	8	1,756	0.46%
2018/04/09	20	29.90	0	0.00	29.90	20	1,708	1.17%
2018/03/28	3	28.25	0	0.00	28.00	3	1,692	0.18%
2018/03/21	0	0.00	0	27.90	27.90	0	1,642	0.00%
2018/03/14	1	28.50	0	0.00	28.60	1	1,682	0.06%
2018/03/13	3	29.40	3	29.30	29.30	0	1,689	0.00%
2018/03/08	1	28.50	0	0.00	27.80	1	1,709	0.06%
2018/02/06	0	0.00	24	27.69	27.90	-24	1,895	-1.27%
2018/02/05	0	0.00	1	30.65	30.65	-1	1,873	-0.05%
2018/02/02	2	31.20	0	0.00	31.35	2	1,904	0.11%
2018/02/01	0	0.00	11	31.10	31.05	-11	1,943	-0.57%
2018/01/23	1	31.85	1	31.70	31.50	0	2,141	0.00%
2018/01/19	1	32.15	1	32.00	31.95	0	2,202	0.00%
2018/01/16	0	0.00	31	32.63	32.60	-31	2,301	-1.35%
2018/01/15	0	0.00	1	32.10	32.05	-1	2,331	-0.04%
2018/01/12	12	32.23	1	32.30	32.45	11	2,337	0.47%
2018/01/11	4	33.61	3	32.72	32.45	1	2,342	0.04%
2018/01/10	3	31.60	12	32.56	33.40	-9	2,020	-0.45%
2018/01/09	8	31.24	0	0.00	31.90	8	1,986	0.40%
2018/01/08	15	32.65	40	32.73	32.95	-25	1,963	-1.27%
2018/01/04	36	31.80	10	31.00	32.00	26	1,923	1.35%
2018/01/03	0	0.00	12	30.58	30.50	-12	1,992	-0.60%
2018/01/02	10	30.20	0	0.00	30.35	10	2,092	0.48%