台揚 (2314)-群益金鼎-中山券商分點個股進出

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
31.30
漲跌
▼1.40
漲幅
-4.28%
成交量
2,171張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/04/15	0	0.00	2	32.68	32.70	-2	1,167	-0.17%
2024/04/02	0	0.00	3	33.50	33.35	-3	1,135	-0.26%
2024/04/01	2	34.13	0	0.00	33.65	2	1,160	0.17%
2024/03/29	0	0.00	3	34.47	34.20	-3	1,165	-0.26%
2024/03/27	2	32.93	0	0.00	33.60	2	1,080	0.19%
2024/03/22	2	33.85	0	0.00	33.80	2	1,132	0.18%
2024/03/15	0	0.00	2	33.10	33.05	-2	1,202	-0.17%
2024/03/14	1	32.80	0	0.00	32.80	1	1,263	0.08%
2024/03/04	3	34.65	0	0.00	35.00	3	1,574	0.19%
2024/02/16	0	33.85	1	33.65	33.70	-1	1,657	-0.06%
2024/01/24	1	35.50	0	0.00	35.40	1	1,553	0.06%
2024/01/17	1	35.35	1	35.35	35.35	0	1,536	0.00%
2024/01/03	1	37.45	0	0.00	37.40	1	1,520	0.07%
2023/12/28	0	0.00	10	37.58	37.40	-10	1,536	-0.65%
2023/12/27	10	37.98	1	37.40	38.35	9	1,538	0.58%
2023/12/26	0	0.00	4	37.06	37.40	-4	1,541	-0.26%
2023/12/25	1	36.75	1	36.70	36.55	0	1,527	0.00%
2023/12/22	0	0.00	4	36.93	36.55	-4	1,519	-0.26%
2023/12/21	3	36.42	0	0.00	36.30	3	1,504	0.20%
2023/12/20	5	36.99	0	0.00	36.90	5	1,475	0.34%
2023/12/19	0	0.00	9	37.59	37.55	-9	1,417	-0.63%
2023/12/18	3	37.42	4	37.25	37.20	-1	1,412	-0.07%
2023/12/15	4	38.21	0	0.00	37.90	4	1,396	0.29%
2023/12/14	2	38.93	2	38.75	38.75	0	1,367	0.00%
2023/12/13	2	39.08	4.2	39.36	39.20	-2.2	1,353	-0.16%
2023/12/12	3	39.00	4	39.28	38.90	-1	1,379	-0.07%
2023/12/11	4	40.08	1	40.40	39.80	3	1,352	0.22%
2023/12/08	7	41.99	3	41.43	41.65	4	1,286	0.31%
2023/12/07	4	40.70	17	40.56	41.40	-13	1,114	-1.17%
2023/12/06	18	37.89	0	0.00	37.65	18	935	1.92%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/30	5.2	37.79	0	0.00	37.30	5.2	906	0.57%
2023/11/24	1	36.50	3	36.45	36.50	-2	889	-0.22%
2023/11/21	6	37.83	0	0.00	37.60	6	868	0.69%
2023/11/20	0	0.00	1	38.40	38.40	-1	848	-0.12%
2023/11/17	0	0.00	7	35.86	35.80	-7	794	-0.88%
2023/11/16	0	0.00	1	36.35	36.30	-1	793	-0.13%
2023/11/09	1	35.95	0	0.00	36.05	1	808	0.12%
2023/11/08	2	36.60	3	36.70	36.35	-1	820	-0.12%
2023/11/03	7	35.68	0	0.00	35.50	7	828	0.85%
2023/10/31	0	0.00	9	36.28	35.75	-9	826	-1.09%
2023/10/30	9	36.36	0	0.00	36.70	9	819	1.10%
2023/10/18	0	0.00	3	35.90	35.80	-3	860	-0.35%
2023/10/17	1	36.65	0	0.00	36.25	1	866	0.12%
2023/10/03	3	39.45	0	0.00	39.25	3	1,098	0.27%
2023/09/15	1	40.80	1	39.90	39.50	0	1,114	0.00%
2023/09/12	1	35.80	0	0.00	35.85	1	1,074	0.09%
2023/09/06	1	39.00	0	0.00	39.10	1	1,136	0.09%
2023/09/05	0	0.00	1	39.10	39.15	-1	1,136	-0.09%
2023/08/25	1	39.10	0	0.00	39.20	1	1,175	0.09%
2023/08/24	0	0.00	1	39.65	39.90	-1	1,173	-0.09%
2023/08/23	1	38.30	0	0.00	38.40	1	1,167	0.09%
2023/08/14	7	40.59	0	0.00	39.25	7	1,266	0.55%
2023/08/09	0	0.00	3	43.05	43.00	-3	1,260	-0.24%
2023/07/18	3	46.70	0	0.00	45.50	3	1,794	0.17%
2023/07/17	0	0.00	13	48.40	48.05	-13	1,908	-0.68%
2023/07/13	0	0.00	1	41.55	41.50	-1	2,191	-0.05%
2023/07/10	0	0.00	2	43.25	43.10	-2	2,342	-0.09%
2023/07/06	0	44.25	2	44.25	44.15	-2	2,347	-0.09%
2023/07/05	1	44.20	0	0.00	44.20	1	2,377	0.04%
2023/07/03	0	0.00	1	44.45	44.50	-1	2,370	-0.04%
2023/06/29	3	45.00	1	45.00	44.90	2	2,362	0.08%
2023/06/28	0	0.00	2	45.50	44.90	-2	2,359	-0.08%
2023/06/27	7	45.77	0	0.00	45.35	7	2,362	0.30%
2023/06/15	1	44.80	0	0.00	44.95	1	2,340	0.04%
2023/06/13	4	46.49	0	0.00	46.50	4	2,304	0.17%
2023/06/09	1	45.55	1	45.95	45.80	0	2,271	0.00%
2023/06/08	1	45.85	0	0.00	45.50	1	2,288	0.04%
2023/06/07	1	46.10	0	0.00	46.05	1	2,304	0.04%
2023/06/02	1	46.40	0	0.00	46.35	1	2,368	0.04%
2023/05/25	0	0.00	8.5	45.49	45.95	-8.5	2,404	-0.36%
2023/05/24	0	0.00	4	46.03	46.65	-4	2,414	-0.17%
2023/05/23	2	48.00	15.8	48.15	48.60	-13.8	2,404	-0.57%
2023/05/22	7.8	47.27	3	47.10	47.80	4.8	2,423	0.20%
2023/05/19	2	46.15	3	46.80	46.15	-1	2,435	-0.04%
2023/05/18	3	46.55	3	47.27	46.50	0	2,446	0.00%
2023/05/17	3	47.00	2	47.03	47.45	1	2,459	0.04%
2023/05/16	6	46.97	3	47.33	46.85	3	2,505	0.12%
2023/05/15	10	47.36	0	0.00	47.10	10	2,600	0.38%
2023/05/12	1	46.50	10	47.55	48.60	-9	2,602	-0.35%
2023/05/11	1	46.50	10	47.55	47.80	-9	2,606	-0.35%
2023/05/10	7	48.08	0	0.00	48.25	7	2,608	0.27%
2023/05/09	3	48.60	0	0.00	48.70	3	2,612	0.11%
2023/05/08	5	48.60	3	48.97	49.45	2	2,596	0.08%
2023/05/05	1	48.50	5	48.50	48.50	-4	2,583	-0.15%
2023/05/04	0	0.00	7	46.67	48.50	-7	2,608	-0.27%
2023/04/28	1	47.20	0	0.00	47.45	1	2,512	0.04%
2023/04/27	0	0.00	4	45.64	45.90	-4	2,456	-0.16%
2023/04/26	1	43.60	0	0.00	44.10	1	2,409	0.04%
2023/04/25	4	46.09	1	46.20	45.20	3	2,370	0.13%
2023/04/24	0	0.00	2	48.38	46.80	-2	2,330	-0.09%
2023/04/21	2	46.35	1	45.90	44.85	1	2,259	0.04%
2023/04/20	14	48.90	0	0.00	47.50	14	2,156	0.65%
2023/04/19	4	51.25	11	50.28	51.80	-7	1,987	-0.35%
2023/04/18	11	48.95	5	51.00	51.10	6	1,753	0.34%
2023/04/17	1	45.55	2	45.33	46.50	-1	1,518	-0.07%
2023/04/14	1	43.50	0	0.00	43.90	1	1,407	0.07%
2023/03/29	0	42.25	0	0.00	42.25	0	1,279	0.00%
2023/03/24	0	43.70	0	0.00	43.70	0	1,271	0.00%
2023/03/17	2	42.50	0	0.00	42.30	2	1,261	0.16%
2023/03/15	2	44.35	0	0.00	43.55	2	1,265	0.16%
2023/03/10	1	44.35	0	0.00	44.75	1	1,329	0.08%
2023/03/09	1	45.70	0	0.00	46.05	1	1,353	0.07%
2023/03/06	0	0.00	0.1	46.00	45.75	-0.1	1,433	0.00%
2023/02/22	0	0.00	1	44.30	44.40	-1	1,382	-0.07%
2023/02/20	1	46.15	32	45.84	46.00	-31	1,346	-2.30%
2023/02/17	32	44.81	0	0.00	44.80	32	1,324	2.42%
2023/02/14	0	0.00	1	44.00	44.00	-1	1,326	-0.08%
2023/02/13	2	43.08	20.4	42.61	45.20	-18.4	1,287	-1.43%
2023/02/08	0	0.00	3	42.65	42.85	-3	1,178	-0.25%
2023/02/07	0	0.00	1	41.50	41.80	-1	1,162	-0.09%
2023/02/03	0.1	42.45	0	0.00	42.50	0.1	1,150	0.01%
2023/02/02	0	0.00	1	43.50	43.55	-1	1,129	-0.09%
2022/12/27	1	39.95	0	0.00	39.60	1	1,230	0.08%
2022/12/26	20	39.07	0	0.00	40.20	20	1,234	1.62%
2022/12/13	0.1	40.45	0	0.00	40.10	0.1	1,400	0.01%
2022/12/05	0.1	42.80	1	43.25	43.40	-0.9	1,436	-0.06%
2022/12/02	1.1	43.18	1	42.95	43.20	0.1	1,419	0.01%
2022/12/01	1.3	41.98	2	41.75	41.70	-0.7	1,386	-0.05%
2022/11/30	2	42.85	10	41.20	42.70	-8	1,371	-0.58%
2022/11/29	10.1	41.07	0	0.00	41.15	10.1	1,315	0.77%
2022/11/09	0	0.00	2	38.25	38.05	-2	2,017	-0.10%
2022/11/08	2	38.50	0	0.00	38.20	2	2,152	0.09%
2022/11/02	0	0.00	1	36.50	36.60	-1	3,489	-0.03%
2022/10/05	3	41.10	6	40.69	40.75	-3	5,547	-0.05%
2022/10/04	2	39.20	0	0.00	39.95	2	5,673	0.04%
2022/10/03	1	38.50	1	38.00	38.40	0	5,748	0.00%
2022/09/30	1	36.50	0	0.00	38.65	1	5,844	0.02%
2022/09/29	3	38.50	1	39.10	38.40	2	5,923	0.03%
2022/09/26	0	0.00	1	40.65	39.80	-1	6,150	-0.02%
2022/09/23	0	0.00	4	43.35	42.70	-4	6,180	-0.06%
2022/09/21	1	44.85	0	0.00	43.45	1	6,218	0.02%
2022/09/19	0	0.00	5	46.00	45.10	-5	6,284	-0.08%
2022/09/16	0	0.00	16	46.59	46.50	-16	6,299	-0.25%
2022/09/15	1	48.25	0	0.00	48.20	1	6,296	0.02%
2022/09/14	0	0.00	5	47.50	48.85	-5	6,316	-0.08%
2022/09/13	2	49.80	0	0.00	49.55	2	6,343	0.03%
2022/09/12	2	49.90	0	0.00	50.10	2	6,391	0.03%
2022/09/07	0	0.00	2	48.10	48.50	-2	6,498	-0.03%
2022/09/06	2	49.95	3	49.20	49.20	-1	6,630	-0.02%
2022/09/05	4	51.70	0	0.00	51.00	4	6,817	0.06%
2022/09/02	6	52.65	6	52.92	52.40	0	6,815	0.00%
2022/09/01	1	51.00	0	0.00	50.40	1	6,773	0.01%
2022/08/31	4	51.80	0	0.00	51.60	4	6,771	0.06%
2022/08/26	0	0.00	8	50.11	49.95	-8	6,899	-0.12%
2022/08/25	8	49.63	2	49.50	49.90	6	7,080	0.08%
2022/08/22	2	49.60	0	0.00	49.05	2	8,025	0.02%
2022/08/19	2	52.05	3	52.27	51.20	-1	7,992	-0.01%
2022/08/17	2	50.40	1	50.50	51.50	1	8,485	0.01%
2022/08/16	2	53.40	1	53.00	51.10	1	8,525	0.01%
2022/08/15	7	50.91	10	50.54	50.40	-3	8,271	-0.04%
2022/08/12	2	49.25	3	48.40	48.70	-1	8,128	-0.01%
2022/08/11	2	51.95	2	51.30	51.60	0	7,967	0.00%
2022/08/10	43	52.13	36	52.20	51.40	7	7,773	0.09%
2022/08/09	1	48.00	6	48.73	51.50	-5	7,113	-0.07%
2022/08/08	6	47.69	4	46.88	46.90	2	6,810	0.03%
2022/08/04	0	0.00	1	44.50	44.10	-1	6,597	-0.02%
2022/08/03	2	45.50	0	0.00	45.00	2	6,519	0.03%
2022/08/02	7	46.48	3.1	46.94	46.00	3.9	6,271	0.06%
2022/07/27	21	46.37	21	46.51	45.30	0	5,858	0.00%
2022/07/26	0	0.00	2	44.10	43.60	-2	5,595	-0.04%
2022/07/22	0	0.00	1	47.70	45.20	-1	5,515	-0.02%
2022/07/21	2	46.08	4	46.09	46.35	-2	5,430	-0.04%
2022/07/19	0	0.00	2	45.40	45.20	-2	5,328	-0.04%
2022/07/18	2	45.10	2	45.20	45.25	0	5,298	0.00%
2022/07/15	4	44.90	6	44.93	44.90	-2	5,258	-0.04%
2022/07/14	5	43.64	0	0.00	45.15	5	5,183	0.10%
2022/07/13	0	0.00	1	42.65	42.65	-1	4,981	-0.02%
2022/07/12	3	39.32	8	39.17	38.80	-5	4,835	-0.10%
2022/07/11	1	44.45	3	43.88	43.10	-2	4,733	-0.04%
2022/07/08	1	45.80	1.2	44.38	44.25	-0.2	4,659	0.00%
2022/07/07	0.1	42.00	0	0.00	43.45	0.1	4,569	0.00%
2022/07/06	2	43.63	0	0.00	42.10	2	4,503	0.04%
2022/07/05	3	45.12	3	44.35	44.95	0	4,485	0.00%
2022/07/04	0	0.00	0	49.00	46.30	0	4,428	0.00%
2022/06/28	1.1	55.54	1	55.10	55.20	0.1	4,408	0.00%
2022/06/27	1	56.40	1	57.00	56.60	0	4,423	0.00%
2022/06/24	1	55.10	1	55.00	55.00	0	4,505	0.00%
2022/06/22	0	0.00	1	55.00	54.60	-1	4,838	-0.02%
2022/06/20	0.1	56.00	3	56.80	54.70	-2.9	4,925	-0.06%
2022/06/15	2	61.95	2	61.70	61.00	0	4,858	0.00%
2022/06/14	13	59.93	16	60.69	60.80	-3	4,734	-0.06%
2022/06/13	2	58.30	0	0.00	58.30	2	4,530	0.04%
2022/06/10	5	60.70	4	61.23	60.00	1	4,522	0.02%
2022/06/09	1	60.20	0	0.00	60.20	1	4,472	0.02%
2022/06/08	1	61.00	10	61.56	61.00	-9	4,472	-0.20%
2022/06/07	2	61.90	5	61.10	61.60	-3	4,446	-0.07%
2022/06/06	2	61.10	0	0.00	61.00	2	4,381	0.05%
2022/06/02	7	64.14	4	63.95	63.30	3	4,308	0.07%
2022/06/01	20	64.84	8.2	64.72	64.00	11.9	4,144	0.29%
2022/05/31	23	62.52	10	63.20	62.40	13	3,747	0.35%
2022/05/27	0	0.00	1	58.20	58.50	-1	3,311	-0.03%
2022/05/26	1	59.40	4	58.15	57.90	-3	3,325	-0.09%
2022/05/25	9	59.62	5.3	60.73	58.60	3.8	3,260	0.12%
2022/05/24	1	57.80	3.2	59.36	59.40	-2.2	2,709	-0.08%
2022/05/17	0	0.00	0.2	55.80	57.50	-0.2	2,727	-0.01%
2022/05/12	0	0.00	1.1	53.48	53.00	-1.1	2,765	-0.04%
2022/05/04	3	56.50	0.1	57.00	56.10	2.9	2,853	0.10%
2022/04/29	0.1	55.50	0	0.00	56.30	0.1	2,886	0.00%
2022/04/28	0.1	55.39	0	0.00	55.00	0.1	2,896	0.00%
2022/04/26	0	0.00	0.4	56.60	56.30	-0.4	2,890	-0.01%
2022/04/22	1	59.00	0	0.00	59.20	1	2,906	0.03%
2022/04/15	0.1	59.00	0	0.00	56.70	0.1	2,900	0.00%
2022/04/07	1	67.60	1	69.20	67.10	0	2,887	0.00%
2022/03/31	0	0.00	0	65.40	69.00	0	2,846	0.00%
2022/03/29	3	68.50	4	67.45	68.00	-1	2,737	-0.04%
2022/03/28	2	68.00	24	68.19	67.40	-22	2,626	-0.84%
2022/03/25	24	66.49	2	70.50	70.50	22	2,535	0.87%
2022/03/24	0	0.00	1	64.10	64.10	-1	2,356	-0.04%
2022/03/17	1	53.70	0	0.00	53.70	1	2,286	0.04%
2022/03/15	1	53.00	0	0.00	52.90	1	2,347	0.04%
2022/03/14	0	0.00	1	55.70	55.80	-1	2,364	-0.04%
2022/03/03	2	62.40	0	0.00	60.70	2	2,675	0.07%
2022/03/01	0	0.00	1	60.50	60.50	-1	2,682	-0.04%
2022/02/25	3	55.50	0	0.00	55.00	3	2,718	0.11%
2022/02/24	11	54.26	0	0.00	53.40	11	2,782	0.40%
2022/02/21	0	59.10	0	0.00	58.80	0	3,043	0.00%
2022/02/16	0	0.00	1	60.80	60.40	-1	3,954	-0.03%
2022/02/09	0.2	67.70	0	0.00	67.10	0.2	4,654	0.00%
2022/01/25	0	0.00	1	65.00	64.00	-1	5,268	-0.02%
2022/01/19	0	68.90	0	0.00	68.30	0	5,807	0.00%
2022/01/14	0	66.70	0	0.00	67.90	0	6,285	0.00%
2022/01/12	1	70.20	0	0.00	68.60	1	6,368	0.02%
2022/01/10	0	0.00	30	70.83	70.00	-30	6,445	-0.47%
2022/01/07	0	71.20	0	0.00	71.60	0	6,482	0.00%
2022/01/06	0	74.10	0	0.00	73.50	0	6,535	0.00%
2022/01/05	0	0.00	1	75.50	75.50	-1	6,642	-0.02%
2022/01/04	0	0.00	11	77.22	77.00	-11	6,699	-0.16%
2022/01/03	2	77.75	0	0.00	76.60	2	6,756	0.03%
2021/12/29	10	74.77	0	0.00	75.30	10	7,027	0.14%
2021/12/28	0	0.00	0.5	74.30	74.40	-0.5	7,212	-0.01%
2021/12/24	0	73.80	0	0.00	73.40	0	7,585	0.00%
2021/12/23	0	0.00	1	74.20	74.30	-1	7,792	-0.01%
2021/12/22	0	0.00	4	73.18	73.00	-4	7,950	-0.05%
2021/12/21	1	72.00	0	0.00	71.90	1	8,098	0.01%
2021/12/20	8	72.40	5.2	72.40	71.60	2.9	8,336	0.03%
2021/12/17	7	75.56	0	0.00	75.00	7	8,634	0.08%
2021/12/16	0	0.00	1	77.60	77.80	-1	8,969	-0.01%
2021/12/14	0	0.00	1	77.80	78.30	-1	9,677	-0.01%
2021/12/13	1	81.10	1	78.60	80.70	0	9,673	0.00%
2021/12/09	1	80.10	1	81.80	80.10	0	9,649	0.00%
2021/12/07	1	79.30	0	0.00	79.30	1	9,649	0.01%
2021/12/02	5.1	77.80	0	0.00	77.00	5.1	9,777	0.05%
2021/11/30	5.2	81.14	1	81.90	80.90	4.2	9,731	0.04%
2021/11/29	1	82.10	1	77.00	81.50	0	9,750	0.00%
2021/11/26	3	81.83	1	81.70	80.40	2	9,718	0.02%
2021/11/25	0.1	84.50	0	0.00	84.30	0.1	9,740	0.00%
2021/11/24	1.2	87.31	0	0.00	87.80	1.2	9,806	0.01%
2021/11/23	5	83.00	0	0.00	83.30	5	9,799	0.05%
2021/11/22	0.1	86.80	3	87.37	86.80	-2.9	9,845	-0.03%
2021/11/19	4	87.05	3	87.63	86.80	1	10,070	0.01%
2021/11/18	0	0.00	2	89.25	86.00	-2	10,340	-0.02%
2021/11/17	8	91.09	1	91.90	90.70	7	10,275	0.07%
2021/11/16	9	93.03	14	92.26	95.00	-5	10,092	-0.05%
2021/11/15	10	85.00	3.1	83.84	88.70	6.9	9,805	0.07%
2021/11/12	6	82.13	0	0.00	80.70	6	9,768	0.06%
2021/11/11	4	82.60	4.2	80.76	82.50	-0.2	9,816	0.00%
2021/11/10	1.2	78.85	1	79.20	78.20	0.2	9,977	0.00%
2021/11/09	9	76.68	2	77.60	77.80	7	10,060	0.07%
2021/11/08	10	79.36	7	79.34	79.50	3	10,052	0.03%
2021/11/05	8	82.25	4	81.75	86.00	4	9,997	0.04%
2021/11/04	2	74.60	3.2	79.28	81.00	-1.2	9,808	-0.01%
2021/11/03	2.1	74.36	0	0.00	73.70	2.1	9,798	0.02%
2021/11/02	1.2	75.92	5	74.64	73.70	-3.8	9,912	-0.04%
2021/11/01	5	79.56	2	80.30	78.10	3	10,096	0.03%
2021/10/29	0	0.00	2	77.10	78.80	-2	10,062	-0.02%
2021/10/28	0	0.00	1	78.80	77.30	-1	10,064	-0.01%
2021/10/27	6	79.25	6	78.43	79.50	0	10,210	0.00%
2021/10/26	6	75.40	1	79.00	79.00	5	10,191	0.05%
2021/10/25	3	71.00	1.1	72.23	72.70	1.9	10,051	0.02%
2021/10/22	0	0.00	1	67.00	66.10	-1	10,247	-0.01%
2021/10/21	0	0.00	3	71.60	68.60	-3	10,553	-0.03%
2021/10/20	3	71.30	0	0.00	70.50	3	11,292	0.03%
2021/10/19	0	0.00	1	71.10	70.70	-1	11,802	-0.01%
2021/10/18	1	70.40	0	0.00	70.00	1	11,979	0.01%
2021/10/15	0	0.00	3.1	69.02	69.80	-3.1	12,325	-0.03%
2021/10/14	1.1	68.36	0.2	67.40	68.00	1	12,705	0.01%
2021/10/13	1	70.40	0.1	67.88	68.50	0.9	13,009	0.01%
2021/10/12	0	0.00	2	72.30	73.40	-2	13,525	-0.01%
2021/10/08	2	72.40	1	74.20	72.20	1	14,514	0.01%
2021/10/07	2	72.65	0.1	75.20	74.50	1.9	15,483	0.01%
2021/10/06	0.3	75.77	3	79.30	71.90	-2.7	16,382	-0.02%
2021/10/05	5	75.56	4.3	76.77	79.40	0.7	16,456	0.00%
2021/10/04	5.5	73.50	0.1	77.40	77.50	5.4	16,672	0.03%
2021/10/01	3.1	82.68	0	0.00	79.40	3.1	16,586	0.02%
2021/09/30	2	85.30	2	83.80	88.20	0	16,565	0.00%
2021/09/29	1	79.00	2	79.20	82.50	-1	16,598	-0.01%
2021/09/28	0	0.00	2	78.60	80.70	-2	16,797	-0.01%
2021/09/27	2	77.90	2	78.65	80.00	0	17,362	0.00%
2021/09/24	1	77.60	6	74.88	77.00	-5	18,015	-0.03%
2021/09/23	7	71.19	3	72.70	76.90	4	17,834	0.02%
2021/09/22	3	67.63	27	67.33	72.20	-24	17,619	-0.14%
2021/09/17	11	64.01	1	61.50	65.70	10	17,474	0.06%
2021/09/16	0	0.00	1	59.50	59.90	-1	17,333	-0.01%
2021/09/13	1	58.00	0	0.00	57.60	1	17,995	0.01%
2021/09/10	0	0.00	1	59.00	59.40	-1	18,278	-0.01%
2021/09/09	0	0.00	2	59.50	59.40	-2	18,661	-0.01%
2021/09/08	2	59.75	1	59.30	58.10	1	18,879	0.01%
2021/09/07	0	0.00	1	57.70	59.10	-1	19,428	-0.01%
2021/09/06	0	0.00	6	59.13	59.10	-6	20,152	-0.03%
2021/09/02	0	0.00	8	58.10	58.10	-8	21,454	-0.04%
2021/09/01	1	58.70	5	59.90	58.50	-4	22,077	-0.02%
2021/08/31	6	59.05	2	58.20	59.10	4	22,326	0.02%
2021/08/30	1	59.80	2	60.00	58.80	-1	22,832	0.00%
2021/08/27	3	56.47	0	0.00	56.50	3	23,183	0.01%
2021/08/26	0	0.00	6	56.90	56.40	-6	23,269	-0.03%
2021/08/25	10	56.30	11	58.36	57.60	-1	23,488	0.00%
2021/08/24	18	51.81	22	52.30	54.50	-4	23,389	-0.02%
2021/08/23	5	49.41	6	49.34	49.55	-1	23,065	0.00%
2021/08/20	39	47.66	8	46.83	46.80	31	22,978	0.13%
2021/08/19	3	48.42	30	48.40	47.80	-27	22,900	-0.12%
2021/08/18	40	46.44	42	45.60	50.80	-2	22,755	-0.01%
2021/08/17	37	45.41	38	46.45	46.25	-1	22,562	0.00%
2021/08/16	36	47.20	36	48.06	45.60	0	22,394	0.00%
2021/08/13	3	48.65	0	0.00	48.15	3	22,051	0.01%
2021/08/12	1	50.60	1	50.60	51.00	0	21,986	0.00%
2021/08/11	5	51.49	5	51.64	49.85	0	21,968	0.00%
2021/08/10	12	52.08	20	51.26	51.50	-8	21,874	-0.04%
2021/08/09	1	53.00	0	0.00	52.20	1	21,856	0.00%
2021/08/06	9	55.27	0	0.00	55.20	9	21,775	0.04%
2021/08/05	27	58.12	28	58.25	57.30	-1	21,713	0.00%
2021/08/04	0	0.00	1	56.50	56.50	-1	21,521	0.00%
2021/08/03	56	56.32	6	55.60	55.60	50	21,570	0.23%
2021/08/02	17	55.22	64	56.28	56.00	-47	21,517	-0.22%
2021/07/30	11	57.39	6	56.58	58.20	5	21,336	0.02%
2021/07/29	9	58.96	9	58.66	58.50	0	21,197	0.00%
2021/07/28	22	59.50	13	58.45	58.40	9	21,126	0.04%
2021/07/27	21	62.61	18	62.83	61.30	3	21,034	0.01%
2021/07/26	25	65.36	32	64.95	63.80	-7	20,819	-0.03%
2021/07/23	35	60.68	26	61.58	63.50	9	20,268	0.04%
2021/07/22	9	59.24	9	58.59	57.90	0	20,195	0.00%
2021/07/21	10	59.93	19	58.98	57.70	-9	20,085	-0.04%
2021/07/20	35	60.66	27	60.44	58.60	8	19,787	0.04%
2021/07/19	26	62.14	12	62.68	62.40	14	19,534	0.07%
2021/07/16	21	63.03	23	63.42	61.90	-2	19,444	-0.01%
2021/07/15	16	61.84	27	61.85	62.00	-11	18,986	-0.06%
2021/07/14	51	59.06	47	58.67	59.50	4	18,185	0.02%
2021/07/13	34	54.59	28	55.87	57.00	6	17,799	0.03%
2021/07/12	3	52.43	3.5	52.03	52.50	-0.5	17,289	0.00%
2021/07/09	17	50.70	12	51.33	50.50	5	17,635	0.03%
2021/07/08	10	49.81	11	48.85	48.85	-1	17,955	-0.01%
2021/07/07	0	0.00	9	51.06	49.05	-9	18,376	-0.05%
2021/07/06	6	53.52	8	52.29	52.00	-2	18,404	-0.01%
2021/07/05	5	53.14	4	51.88	53.60	1	18,275	0.01%
2021/07/02	16	54.95	7	54.27	53.00	9	18,035	0.05%
2021/07/01	7	54.47	11	54.16	55.00	-4	17,381	-0.02%
2021/06/30	17	48.94	17	48.89	50.00	0	16,481	0.00%
2021/06/29	2	48.90	1	50.80	47.70	1	16,321	0.01%
2021/06/28	2	48.90	1	48.00	50.40	1	16,180	0.01%
2021/06/25	0	0.00	6	49.65	49.65	-6	15,939	-0.04%
2021/06/23	3	50.50	0	0.00	51.50	3	15,534	0.02%
2021/06/22	1	51.90	3	51.03	52.00	-2	15,340	-0.01%
2021/06/21	3	50.93	3	51.27	50.30	0	15,136	0.00%
2021/06/18	7	53.41	11	52.20	52.20	-4	14,954	-0.03%
2021/06/17	26	53.74	38	53.65	53.50	-12	14,540	-0.08%
2021/06/16	47	56.20	34	55.28	53.10	13	14,287	0.09%
2021/06/15	31	54.13	14	53.71	54.70	17	13,773	0.12%
2021/06/10	31	49.19	38	49.07	49.35	-7	12,804	-0.05%
2021/06/09	5	46.84	36	44.78	46.20	-31	11,856	-0.26%
2021/06/08	38	44.50	7	44.40	43.40	31	11,202	0.28%
2021/06/07	10	42.84	3	43.53	43.00	7	10,929	0.06%
2021/06/04	0	0.00	8	44.12	44.80	-8	10,341	-0.08%
2021/06/03	6	40.25	6	40.95	40.75	0	9,885	0.00%
2021/06/02	4	39.90	5	39.82	39.60	-1	9,774	-0.01%
2021/06/01	6	37.48	13	37.92	38.50	-7	9,457	-0.07%
2021/05/31	1	35.00	0	0.00	35.00	1	9,328	0.01%
2021/05/28	13	35.65	13	35.64	35.40	0	9,346	0.00%
2021/05/27	10	34.70	4	34.45	34.45	6	9,361	0.06%
2021/05/14	0	0.00	2	30.93	30.00	-2	9,781	-0.02%
2021/05/13	1	30.85	1	31.00	29.90	0	9,703	0.00%
2021/05/12	2	31.00	0	0.00	31.15	2	9,636	0.02%
2021/05/10	1	37.90	0	0.00	38.20	1	9,448	0.01%
2021/05/05	1	37.40	1	37.85	36.55	0	9,429	0.00%
2021/05/03	11	41.88	18	42.04	40.55	-7	9,292	-0.08%
2021/04/29	9	44.77	12	45.29	44.90	-3	9,237	-0.03%
2021/04/28	18	44.11	8	45.64	46.80	10	9,191	0.11%
2021/04/27	0	0.00	5	43.30	42.55	-5	9,246	-0.05%
2021/04/26	2	41.30	3	42.00	41.90	-1	9,660	-0.01%
2021/04/23	35	42.11	35	42.53	42.00	0	9,709	0.00%
2021/04/22	5	41.38	5	40.54	40.55	0	9,708	0.00%
2021/04/21	2	43.53	3	43.52	43.45	-1	9,536	-0.01%
2021/04/20	7	44.04	3	44.07	44.00	4	9,436	0.04%
2021/04/19	5	48.17	10	46.64	45.25	-5	9,264	-0.05%
2021/04/16	105	45.95	110	48.15	49.35	-5	8,688	-0.06%	大買/大賣/
2021/04/15	19	45.88	328	44.57	44.90	-309	8,211	-3.76%	大賣/鉅額交易
2021/04/14	168	41.67	21	42.02	42.90	147	7,660	1.92%	大買/鉅額交易
2021/04/13	169	41.62	33	41.16	39.00	136	7,316	1.86%	大買/鉅額交易
2021/04/12	15	39.61	3.2	39.93	39.95	11.8	6,883	0.17%
2021/04/09	0	0.00	12	36.35	36.35	-12	6,770	-0.18%
2021/04/08	1	35.70	2	36.30	35.95	-1	6,852	-0.01%
2021/04/07	7	35.36	0	0.00	35.25	7	6,755	0.10%
2021/04/06	10	35.08	0	0.00	34.95	10	6,727	0.15%
2021/04/01	0	0.00	0	34.05	34.20	0	6,726	0.00%
2021/03/25	0	0.00	0.2	35.00	34.50	-0.2	6,997	0.00%
2021/03/23	2	36.10	2	35.80	35.40	0	7,046	0.00%
2021/03/22	0	0.00	0.2	34.65	34.55	-0.2	7,038	0.00%
2021/03/19	2	34.40	2	34.13	34.20	0	7,428	0.00%
2021/03/18	5	35.13	2	35.15	34.80	3	7,666	0.04%
2021/03/17	6	35.82	4	36.85	35.40	2	7,901	0.03%
2021/03/16	0	0.00	1	35.45	35.15	-1	7,702	-0.01%
2021/03/15	1	34.50	0	0.00	34.85	1	7,713	0.01%
2021/03/12	1	34.45	1	34.35	34.80	0	7,743	0.00%
2021/03/04	5	35.35	5	34.80	35.00	0	8,966	0.00%
2021/03/02	3	35.40	0	0.00	35.00	3	9,307	0.03%
2021/02/26	0	0.00	3	35.83	35.40	-3	9,362	-0.03%
2021/02/25	0	0.00	1	35.55	35.50	-1	9,728	-0.01%
2021/02/24	0	0.00	12	35.74	35.45	-12	9,758	-0.12%
2021/02/23	12	35.01	0	0.00	34.95	12	9,674	0.12%
2021/02/22	0	0.00	1	34.65	34.90	-1	9,605	-0.01%
2021/02/19	0	0.00	3	33.53	33.85	-3	9,463	-0.03%
2021/02/18	0	0.00	2	33.05	33.45	-2	9,386	-0.02%
2021/02/17	1	31.65	1	31.50	32.15	0	9,330	0.00%
2021/02/05	0	0.00	0.2	30.30	30.35	-0.2	9,309	0.00%
2021/02/02	2	31.05	0	0.00	31.00	2	9,607	0.02%
2021/01/29	0	0.00	3	32.50	31.85	-3	9,492	-0.03%
2021/01/28	1	32.95	1	33.40	32.85	0	9,430	0.00%
2021/01/27	0	0.00	2	33.30	33.70	-2	9,358	-0.02%
2021/01/26	4	33.96	4	32.65	33.05	0	9,297	0.00%
2021/01/22	22	32.43	11	32.28	32.45	11	9,131	0.12%
2021/01/21	3	33.25	0	0.00	33.25	3	8,997	0.03%
2021/01/20	4	35.50	16	34.00	33.30	-12	8,775	-0.14%
2021/01/19	3	35.50	3.3	36.31	36.95	-0.3	8,249	0.00%
2021/01/18	0	0.00	1	33.00	33.60	-1	7,742	-0.01%
2021/01/15	3	32.70	5	33.32	34.20	-2	7,591	-0.03%
2021/01/14	1	33.20	0	0.00	32.50	1	7,401	0.01%
2021/01/13	3.3	32.40	3	33.10	32.50	0.3	7,308	0.00%
2021/01/12	5	32.00	0	0.00	32.00	5	7,224	0.07%
2021/01/11	2	33.48	0	0.00	33.35	2	7,154	0.03%
2021/01/07	5	33.15	0	0.00	33.00	5	7,006	0.07%
2021/01/06	28	35.33	25	35.18	33.20	3	6,934	0.04%
2020/12/31	3	32.50	5	33.07	33.35	-2	6,337	-0.03%
2020/12/24	2	32.05	2	31.85	31.85	0	5,900	0.00%
2020/12/23	2	31.53	3	31.03	31.25	-1	5,853	-0.02%
2020/12/21	1	32.10	1	32.30	32.15	0	5,804	0.00%
2020/12/18	0	0.00	1	33.05	33.05	-1	5,745	-0.02%
2020/12/17	1	32.50	1	32.80	32.30	0	5,643	0.00%
2020/12/16	1	33.30	10	33.45	32.90	-9	5,570	-0.16%
2020/12/15	18	33.48	58	34.44	32.75	-40	5,444	-0.73%
2020/12/14	53	34.14	2	34.15	34.85	51	5,034	1.01%
2020/12/11	5	31.93	7	31.82	31.70	-2	4,764	-0.04%
2020/12/10	1	30.50	0	0.00	30.40	1	4,431	0.02%
2020/12/07	4	31.26	0	0.00	30.90	4	4,287	0.09%
2020/12/04	13	30.59	13	30.62	30.45	0	4,150	0.00%
2020/12/03	1	31.30	2	31.00	30.40	-1	4,056	-0.02%
2020/12/02	45	31.77	72	31.66	31.25	-27	4,006	-0.67%
2020/12/01	19	31.62	13	31.45	31.95	6	3,632	0.17%
2020/11/30	5	30.07	7	30.01	30.05	-2	3,213	-0.06%
2020/11/27	0	0.00	10	28.85	29.00	-10	3,069	-0.33%
2020/11/26	64	28.28	60	28.21	27.60	4	2,891	0.14%
2020/11/25	0	0.00	2	27.43	27.10	-2	2,697	-0.07%
2020/11/24	29	28.60	25	28.82	27.30	4	2,609	0.15%
2020/11/23	0	0.00	1	27.15	27.15	-1	2,327	-0.04%
2020/11/20	5	24.85	0	0.00	24.70	5	2,263	0.22%
2020/11/13	3	23.55	11	23.71	23.65	-8	2,525	-0.32%
2020/11/12	15	25.11	14	24.70	24.15	1	2,505	0.04%
2020/11/11	17	22.94	33	23.17	23.60	-16	2,300	-0.70%
2020/11/06	0	0.00	4	22.00	22.00	-4	2,284	-0.18%
2020/11/05	7	22.19	0	0.00	22.15	7	2,310	0.30%
2020/11/03	1	22.15	0	0.00	22.05	1	2,376	0.04%
2020/11/02	7	21.95	4	21.73	21.95	3	2,599	0.12%
2020/10/28	9	22.53	0	0.00	22.55	9	2,759	0.33%
2020/10/23	0	0.00	1	22.70	22.85	-1	2,769	-0.04%
2020/10/21	1	22.70	0	0.00	22.85	1	2,821	0.04%
2020/10/16	5	22.00	0	0.00	21.95	5	2,920	0.17%
2020/10/12	0	0.00	1	22.15	21.90	-1	2,933	-0.03%
2020/09/28	0	0.00	2	22.40	22.40	-2	3,129	-0.06%
2020/09/24	1	22.95	3	22.67	22.50	-2	3,162	-0.06%
2020/09/23	5	22.70	0	0.00	22.70	5	3,153	0.16%
2020/09/21	0	0.00	15	24.10	23.65	-15	3,644	-0.41%
2020/09/18	2	24.00	0	0.00	24.00	2	3,654	0.05%
2020/09/17	2	24.00	0	0.00	23.85	2	3,691	0.05%
2020/09/15	15	23.95	0	0.00	23.95	15	3,699	0.41%
2020/09/14	1	23.55	0	0.00	23.70	1	3,711	0.03%
2020/09/10	2	24.40	0	0.00	24.15	2	3,782	0.05%
2020/09/03	0	0.00	2	24.70	24.60	-2	3,777	-0.05%
2020/08/31	2	24.35	0	0.00	24.25	2	3,711	0.05%
2020/08/27	2	25.90	2	25.45	25.25	0	3,765	0.00%
2020/08/26	2	25.10	0	0.00	25.30	2	3,726	0.05%
2020/08/25	0	0.00	5	25.01	24.20	-5	3,625	-0.14%
2020/08/24	0	0.00	5	23.70	23.80	-5	3,366	-0.15%
2020/08/20	2	22.18	11	21.75	21.75	-9	3,350	-0.27%
2020/08/19	1	23.70	0	0.00	23.55	1	3,330	0.03%
2020/08/14	0	0.00	40.5	23.85	24.10	-40.5	3,330	-1.22%
2020/08/13	1	24.40	0	0.00	23.90	1	3,316	0.03%
2020/08/12	0	0.00	3	23.97	24.40	-3	3,301	-0.09%
2020/08/10	0	0.00	3	24.00	23.45	-3	3,284	-0.09%
2020/08/07	3	24.25	0	0.00	23.85	3	3,274	0.09%
2020/08/06	16	25.14	1	24.85	24.50	15	3,233	0.46%
2020/08/05	6	23.60	11	23.51	24.00	-5	3,023	-0.17%
2020/08/03	10	22.80	14	22.75	23.30	-4	2,910	-0.14%
2020/07/31	1	22.60	4	22.60	22.60	-3	2,908	-0.10%
2020/07/29	4	22.55	0	0.00	22.25	4	2,956	0.14%
2020/07/28	13	22.17	15	22.74	21.70	-2	2,973	-0.07%
2020/07/22	3	23.37	3	23.58	23.45	0	3,172	0.00%
2020/07/14	2	22.15	0	0.00	22.25	2	3,160	0.06%
2020/07/13	0	0.00	9	22.50	22.65	-9	3,144	-0.29%
2020/07/10	1	22.65	0	0.00	22.60	1	3,156	0.03%
2020/07/07	7	23.44	0	0.00	23.50	7	3,043	0.23%
2020/07/06	3	23.90	2	24.25	23.90	1	3,037	0.03%
2020/07/03	3	23.75	0	0.00	23.75	3	3,093	0.10%
2020/07/02	1	23.55	1	23.70	23.60	0	3,076	0.00%
2020/07/01	6	24.74	0	0.00	24.20	6	3,015	0.20%
2020/06/24	3	22.30	3	21.75	21.80	0	2,487	0.00%
2020/06/17	1	22.65	1	22.45	22.25	0	2,434	0.00%
2020/06/12	2	20.60	4	20.45	20.65	-2	2,364	-0.08%
2020/06/11	1	21.80	2	21.63	21.15	-1	2,390	-0.04%
2020/06/10	11	22.64	11	22.28	22.25	0	2,384	0.00%
2020/06/04	1	22.60	0	0.00	22.50	1	2,400	0.04%
2020/05/28	8	21.69	8	21.03	21.00	0	2,076	0.00%
2020/05/26	4	21.60	3	21.37	21.70	1	2,028	0.05%
2020/05/22	11	22.02	15	21.89	21.40	-4	1,976	-0.20%
2020/05/19	4	21.51	1	21.20	21.20	3	1,863	0.16%
2020/05/18	4	21.55	3	21.58	21.50	1	1,845	0.05%
2020/05/15	0	0.00	8	21.09	20.55	-8	1,817	-0.44%
2020/05/08	3	21.70	10	21.65	21.70	-7	1,748	-0.40%
2020/05/07	10	21.78	10	21.54	21.50	0	1,726	0.00%
2020/05/06	1	21.75	1	21.45	21.35	0	1,703	0.00%
2020/05/04	2	21.35	2	21.45	21.80	0	1,640	0.00%
2020/04/30	2	21.40	2	21.35	21.25	0	1,613	0.00%
2020/04/29	10	21.29	5	21.45	21.30	5	1,596	0.31%
2020/04/28	12	20.91	2	20.70	21.00	10	1,481	0.68%
2020/04/24	41	19.06	51	18.63	18.45	-10	1,376	-0.73%
2020/04/23	10	18.70	0	0.00	18.55	10	1,336	0.75%
2020/04/17	0	0.00	1	18.75	18.10	-1	1,254	-0.08%
2020/04/14	2	17.85	6	17.80	18.00	-4	1,219	-0.33%
2020/04/10	0	0.00	1	17.70	17.70	-1	1,238	-0.08%
2020/04/09	6	17.70	0	0.00	17.60	6	1,252	0.48%
2020/04/08	28	16.87	30	17.17	17.75	-2	1,238	-0.16%
2020/04/07	0	0.00	1	15.95	16.15	-1	1,148	-0.09%
2020/03/25	1	15.00	1	15.60	15.00	0	1,610	0.00%
2020/03/24	0	0.00	1	14.35	14.45	-1	1,623	-0.06%
2020/03/23	0	0.00	1	13.05	13.15	-1	1,654	-0.06%
2020/03/19	0	0.00	7	12.10	12.10	-7	1,631	-0.43%
2020/03/18	1	14.00	0	0.00	13.40	1	1,614	0.06%
2020/03/17	1	14.20	12	14.39	14.15	-11	1,605	-0.69%
2020/03/16	2	15.80	0	0.00	15.70	2	1,591	0.13%
2020/03/13	3	16.93	0	0.00	17.40	3	1,634	0.18%
2020/03/12	0	0.00	11	19.08	18.70	-11	1,631	-0.67%
2020/03/10	4	20.81	4	21.15	21.25	0	1,583	0.00%
2020/03/09	0	0.00	2	20.05	20.10	-2	1,561	-0.13%
2020/03/05	1	20.80	0	0.00	20.80	1	1,564	0.06%
2020/02/11	0	21.10	0	0.00	21.10	0	1,706	0.00%
2020/01/30	2	22.50	0	0.00	22.00	2	1,739	0.11%
2020/01/15	1	23.75	0	0.00	23.75	1	1,682	0.06%
2020/01/03	0	0.00	11	24.56	24.55	-11	1,712	-0.64%
2019/12/31	0	0.00	2	24.70	24.65	-2	1,671	-0.12%
2019/12/30	0	0.00	45	24.89	24.80	-45	1,670	-2.69%
2019/12/27	1	25.30	10	25.23	25.20	-9	1,664	-0.54%
2019/12/26	81	26.09	36	25.49	24.90	45	1,594	2.82%
2019/12/25	0	0.00	3	25.57	25.90	-3	1,343	-0.22%
2019/12/24	0	0.00	10	23.75	23.55	-10	1,222	-0.82%
2019/12/20	1	24.15	0	0.00	24.05	1	1,429	0.07%
2019/12/19	10	24.45	5	24.53	24.35	5	1,459	0.34%
2019/12/18	4	24.30	0	0.00	24.20	4	1,406	0.28%
2019/12/11	0	0.00	15	24.00	24.05	-15	1,352	-1.11%
2019/12/10	6	24.15	0	0.00	23.90	6	1,329	0.45%
2019/11/29	0	0.00	4	23.29	23.25	-4	1,267	-0.32%
2019/11/26	9	23.39	0	0.00	23.35	9	1,281	0.70%
2019/11/22	10	23.20	0	0.00	23.20	10	1,277	0.78%
2019/11/19	1	23.15	0	0.00	23.20	1	1,289	0.08%
2019/11/18	5	23.82	5	23.45	23.30	0	1,293	0.00%
2019/11/14	5	23.02	5	23.18	22.70	0	1,228	0.00%
2019/11/04	4	23.48	4	23.83	23.75	0	1,218	0.00%
2019/10/17	0	0.00	1	22.85	23.10	-1	1,551	-0.06%
2019/10/15	3	22.58	2	22.60	22.40	1	1,640	0.06%
2019/09/27	0	0.00	2	24.35	24.00	-2	1,898	-0.11%
2019/09/26	12	25.08	7	25.96	24.60	5	1,889	0.26%
2019/09/25	8	24.55	6	24.78	24.95	2	1,727	0.12%
2019/09/24	7	24.48	2	24.35	24.25	5	1,700	0.29%
2019/09/18	50	24.49	0	0.00	24.10	50	1,756	2.85%
2019/09/05	0	0.00	10	24.55	24.55	-10	1,863	-0.54%
2019/08/28	0	0.00	5	24.15	24.10	-5	2,000	-0.25%
2019/08/27	5	24.05	0	0.00	24.05	5	2,001	0.25%
2019/08/13	3	23.35	3	23.25	23.20	0	2,025	0.00%
2019/08/05	0	0.00	2	23.45	23.55	-2	2,057	-0.10%
2019/08/02	2	24.35	7	24.33	24.20	-5	2,067	-0.24%
2019/07/30	1	25.85	6	25.45	24.95	-5	2,088	-0.24%
2019/07/29	3	26.45	0	0.00	26.30	3	2,045	0.15%
2019/07/26	2	27.08	3	26.72	26.70	-1	2,040	-0.05%
2019/07/25	3	26.80	0	0.00	26.80	3	2,008	0.15%
2019/07/23	7	26.34	0	0.00	26.40	7	2,014	0.35%
2019/07/22	1	26.05	0	0.00	26.05	1	1,975	0.05%
2019/07/17	10	25.87	0	0.00	25.65	10	2,016	0.50%
2019/07/16	2	25.38	4	25.45	25.35	-2	1,967	-0.10%
2019/07/08	1	25.45	0	0.00	25.60	1	2,947	0.03%
2019/07/05	2	25.90	0	0.00	25.85	2	2,950	0.07%
2019/07/04	9	26.11	7	26.35	26.00	2	2,952	0.07%
2019/06/25	1	25.15	1	24.80	24.80	0	3,073	0.00%
2019/06/24	1	25.25	6	25.36	25.85	-5	3,133	-0.16%
2019/06/21	0	0.00	1	24.60	24.60	-1	3,070	-0.03%
2019/06/20	1	24.85	0	0.00	24.80	1	3,069	0.03%
2019/06/14	1	24.65	2	24.65	24.45	-1	3,594	-0.03%
2019/06/12	1	24.50	0	0.00	24.40	1	3,646	0.03%
2019/06/11	0	0.00	1	24.55	24.50	-1	3,623	-0.03%
2019/06/10	0	0.00	1	24.25	24.25	-1	3,608	-0.03%
2019/06/06	6	24.18	5	24.40	24.25	1	3,615	0.03%
2019/06/05	14	24.48	13	24.28	23.70	1	3,588	0.03%
2019/06/04	1	22.70	0	0.00	22.95	1	3,520	0.03%
2019/05/30	0	0.00	1	22.45	22.90	-1	3,697	-0.03%
2019/05/29	1	22.00	0	0.00	22.20	1	3,690	0.03%
2019/05/13	0	0.00	5	23.65	23.60	-5	3,732	-0.13%
2019/05/07	0	0.00	1	25.35	25.80	-1	3,737	-0.03%
2019/05/03	4	26.85	0	0.00	26.90	4	3,702	0.11%
2019/05/02	2	26.70	2	26.80	27.00	0	3,689	0.00%
2019/04/30	1	25.75	0	0.00	26.80	1	3,693	0.03%
2019/04/29	0	0.00	1	26.20	26.10	-1	3,651	-0.03%
2019/04/26	0	0.00	2	27.95	27.05	-2	3,615	-0.06%
2019/04/24	0	0.00	11	29.04	28.15	-11	3,554	-0.31%
2019/04/23	13	28.63	10	28.15	28.50	3	3,484	0.09%
2019/04/19	1	28.80	10	28.90	28.70	-9	3,390	-0.27%
2019/04/18	43	30.26	101	30.20	28.70	-58	3,320	-1.75%	大賣/
2019/04/17	42	30.25	23	30.36	29.80	19	3,151	0.60%
2019/04/16	58	28.76	26	29.67	30.35	32	2,832	1.13%
2019/04/15	2	28.10	2	27.50	27.60	0	2,540	0.00%
2019/04/12	23	27.54	2	27.48	27.10	21	2,452	0.86%
2019/04/11	0	0.00	4	26.95	26.80	-4	2,352	-0.17%
2019/04/10	5	27.49	0	0.00	27.20	5	2,339	0.21%
2019/04/09	0	0.00	1	27.50	27.50	-1	2,312	-0.04%
2019/04/03	14	27.44	11	27.43	27.45	3	2,298	0.13%
2019/04/02	6	26.75	10	27.40	28.15	-4	2,284	-0.18%
2019/03/28	0	0.00	1	25.80	25.80	-1	2,221	-0.05%
2019/03/27	5	26.79	0	0.00	26.00	5	2,401	0.21%
2019/03/26	0	0.00	1	26.25	26.25	-1	2,347	-0.04%
2019/03/25	2	26.00	2	25.85	25.90	0	2,330	0.00%
2019/03/22	0	0.00	4	26.25	26.35	-4	2,307	-0.17%
2019/03/21	7	27.31	3	26.98	26.50	4	2,259	0.18%
2019/03/20	1	26.00	1	25.85	26.00	0	2,126	0.00%
2019/03/19	30	25.61	25	25.48	25.60	5	2,058	0.24%
2019/03/07	2	22.20	2	22.25	21.70	0	1,844	0.00%
2019/03/06	7	22.00	7	22.51	22.60	0	1,804	0.00%
2019/02/25	11	21.79	10	21.55	21.60	1	1,870	0.05%
2019/02/21	0	0.00	1	21.30	21.25	-1	1,878	-0.05%
2019/02/19	6	21.00	6	21.34	21.40	0	1,868	0.00%
2019/02/14	0	0.00	1	21.20	21.20	-1	1,847	-0.05%
2019/02/12	1	20.95	0	0.00	20.85	1	1,824	0.05%
2019/02/11	0	0.00	3	20.83	20.80	-3	1,846	-0.16%
2019/01/30	0	0.00	1	20.55	20.55	-1	1,863	-0.05%
2019/01/28	6	21.14	3	20.92	21.00	3	1,874	0.16%
2019/01/21	1	20.00	0	0.00	19.95	1	1,828	0.05%
2019/01/15	0	0.00	1	19.40	19.70	-1	1,852	-0.05%
2019/01/11	1	20.00	2	19.75	19.70	-1	1,855	-0.05%
2019/01/03	1	20.50	0	0.00	20.15	1	1,866	0.05%
2018/12/27	15	21.14	15	20.96	20.80	0	1,858	0.00%
2018/12/25	2	22.30	3	22.07	21.30	-1	1,774	-0.06%
2018/12/22	3	21.93	5	21.89	21.85	-2	1,665	-0.12%
2018/12/21	0	0.00	1	21.50	21.50	-1	1,615	-0.06%
2018/12/20	15	22.14	0	0.00	21.50	15	1,549	0.97%
2018/12/19	2	21.80	2	22.30	22.30	0	1,361	0.00%
2018/12/14	0	0.00	2	20.50	20.50	-2	1,284	-0.16%
2018/12/13	18	20.71	22	20.41	20.40	-4	1,285	-0.31%
2018/12/12	11	20.52	5	20.58	20.50	6	1,277	0.47%
2018/12/11	5	20.04	4	20.15	20.20	1	1,258	0.08%
2018/12/10	1	19.55	1	19.40	19.45	0	1,239	0.00%
2018/12/07	0	0.00	5	19.70	19.50	-5	1,232	-0.41%
2018/12/06	1	19.85	1	19.45	19.25	0	1,221	0.00%
2018/12/05	1	20.40	0	0.00	20.50	1	1,207	0.08%
2018/12/04	13	21.69	9	21.38	21.20	4	1,189	0.34%
2018/12/03	0	0.00	1	20.85	20.65	-1	1,112	-0.09%
2018/11/29	1	20.00	0	0.00	19.85	1	1,100	0.09%
2018/11/27	1	20.15	1	19.95	20.20	0	1,030	0.00%
2018/11/26	1	20.30	1	20.05	20.10	0	1,011	0.00%
2018/11/23	8	20.32	7	20.59	19.80	1	987	0.10%
2018/11/22	14	20.20	14	20.45	20.30	0	908	0.00%
2018/11/21	0	0.00	1	19.15	19.05	-1	808	-0.12%
2018/11/13	1	17.50	0	0.00	18.50	1	762	0.13%
2018/11/08	0	0.00	1	18.80	18.70	-1	748	-0.13%
2018/11/07	0	0.00	1	18.40	17.90	-1	720	-0.14%
2018/11/06	0	0.00	2	17.45	17.50	-2	694	-0.29%
2018/10/31	0	0.00	1	16.00	16.00	-1	651	-0.15%
2018/10/26	1	15.80	0	0.00	15.80	1	645	0.16%
2018/10/25	1	16.25	0	0.00	16.35	1	641	0.16%
2018/10/23	0	0.00	1	17.00	16.70	-1	627	-0.16%
2018/10/22	0	0.00	1	16.50	16.55	-1	610	-0.16%
2018/10/15	0	0.00	5	16.05	15.90	-5	586	-0.85%
2018/10/09	2	18.20	0	0.00	18.05	2	585	0.34%
2018/10/08	0	0.00	3	18.70	18.70	-3	577	-0.52%
2018/10/05	3	20.10	5	19.30	19.00	-2	598	-0.33%
2018/10/01	0	0.00	3	20.85	20.85	-3	591	-0.51%
2018/09/21	0	0.00	1	20.25	20.20	-1	606	-0.16%
2018/09/10	0	0.00	3	21.00	21.00	-3	678	-0.44%
2018/09/07	0	0.00	10	22.45	22.45	-10	678	-1.47%
2018/08/22	0	0.00	1	24.70	23.85	-1	925	-0.11%
2018/08/15	0	0.00	1	22.90	22.90	-1	899	-0.11%
2018/07/30	0	0.00	4	26.15	26.05	-4	897	-0.45%
2018/07/27	7	25.84	2	26.05	26.00	5	900	0.56%
2018/07/23	4	25.55	0	0.00	25.50	4	897	0.45%
2018/07/18	4	27.21	5	26.69	26.60	-1	896	-0.11%
2018/07/13	4	26.40	7	26.45	26.15	-3	887	-0.34%
2018/07/12	3	25.25	0	0.00	25.30	3	867	0.35%
2018/07/05	3	25.90	3	25.30	25.30	0	1,012	0.00%
2018/06/28	3	26.75	4	26.64	26.55	-1	1,109	-0.09%
2018/06/27	1	27.85	0	0.00	27.60	1	1,092	0.09%
2018/06/22	4	25.85	4	25.85	25.75	0	1,114	0.00%
2018/06/21	1	25.90	1	26.25	26.15	0	1,115	0.00%
2018/06/19	1	26.40	0	0.00	26.40	1	1,111	0.09%
2018/06/14	0	0.00	1	28.40	27.95	-1	1,095	-0.09%
2018/06/12	4	27.08	0	0.00	27.20	4	1,057	0.38%
2018/06/11	3	27.25	0	0.00	27.15	3	1,046	0.29%
2018/06/05	1	28.00	2	28.25	28.30	-1	1,088	-0.09%
2018/06/04	3	28.40	3	28.48	28.80	0	1,097	0.00%
2018/06/01	10	27.64	13	27.93	27.65	-3	1,057	-0.28%
2018/05/31	0	0.00	0.8	26.45	26.55	-0.8	1,029	-0.08%
2018/05/29	2	25.95	0	0.00	25.95	2	1,014	0.20%
2018/05/25	0	0.00	3	25.97	25.80	-3	1,017	-0.29%
2018/05/23	0	0.00	3	25.80	25.70	-3	1,026	-0.29%
2018/05/17	3	25.17	0	0.00	25.15	3	1,080	0.28%
2018/05/16	7	25.14	2	24.90	25.00	5	1,094	0.46%
2018/05/15	0	0.00	0.2	25.50	25.55	-0.2	1,102	-0.01%
2018/05/14	4	26.20	4	26.00	26.00	0	1,142	0.00%
2018/05/09	0	0.00	1	26.30	26.20	-1	1,152	-0.09%
2018/05/08	1	26.50	2	26.20	26.10	-1	1,174	-0.09%
2018/05/07	7	25.90	3	25.80	25.80	4	1,172	0.34%
2018/05/03	3	25.95	0	0.00	26.05	3	1,193	0.25%
2018/04/24	1	26.00	0	0.00	26.05	1	1,226	0.08%
2018/04/23	2	26.70	2	26.80	26.65	0	1,228	0.00%
2018/04/20	1	27.00	0	0.00	27.10	1	1,234	0.08%
2018/04/19	0	0.00	3	27.65	27.70	-3	1,231	-0.24%
2018/04/17	1	28.00	10	28.39	27.90	-9	1,611	-0.56%
2018/04/16	9	29.60	8	28.80	28.80	1	1,657	0.06%
2018/04/13	1	29.50	4	30.09	29.55	-3	1,702	-0.18%
2018/04/12	13	30.92	16	30.64	30.15	-3	1,762	-0.17%
2018/04/11	4	29.70	3	29.60	29.60	1	1,718	0.06%
2018/04/10	8	30.09	15	30.34	29.40	-7	1,756	-0.40%
2018/04/09	2	28.40	9	28.46	29.90	-7	1,708	-0.41%
2018/04/03	2	27.23	0	0.00	27.40	2	1,654	0.12%
2018/04/02	0	0.00	2	27.85	27.55	-2	1,658	-0.12%
2018/03/31	0	0.00	4	27.50	27.50	-4	1,666	-0.24%
2018/03/30	4	27.66	0	0.00	27.35	4	1,674	0.24%
2018/03/29	2	27.85	0	0.00	27.65	2	1,697	0.12%
2018/03/28	17	28.36	6	28.29	28.00	11	1,692	0.65%
2018/03/27	1	27.00	1	27.05	26.95	0	1,647	0.00%
2018/03/23	0	0.00	5	26.95	26.90	-5	1,646	-0.30%
2018/03/19	1	28.20	0	0.00	28.20	1	1,658	0.06%
2018/03/16	1	28.50	0	0.00	28.60	1	1,653	0.06%
2018/03/14	4	28.75	0	0.00	28.60	4	1,682	0.24%
2018/03/13	16	29.35	6	29.73	29.30	10	1,689	0.59%
2018/03/12	3	28.20	0	28.10	28.20	3	1,661	0.18%
2018/03/08	1	27.75	1	28.20	27.80	0	1,709	0.00%
2018/03/05	1	27.15	0	0.00	26.90	1	1,706	0.06%
2018/02/21	0	0.00	2	27.50	27.95	-2	1,830	-0.11%
2018/02/09	1	25.15	1	25.90	25.75	0	1,846	0.00%
2018/02/08	3	27.33	0	0.00	27.00	3	1,869	0.16%
2018/02/06	1	28.40	1	28.60	27.90	0	1,895	0.00%
2018/01/24	0	0.00	5	31.20	31.15	-5	2,091	-0.24%
2018/01/19	0	0.00	10	32.00	31.95	-10	2,202	-0.45%
2018/01/18	1	32.20	0	0.00	32.00	1	2,231	0.04%
2018/01/17	0	0.00	130	32.23	32.10	-130	2,276	-5.71%	大賣/鉅額交易
2018/01/16	36	32.67	26	32.42	32.60	10	2,301	0.43%
2018/01/15	1	32.15	4	32.05	32.05	-3	2,331	-0.13%
2018/01/12	1	32.15	0	0.00	32.45	1	2,337	0.04%
2018/01/11	148	33.45	8	33.05	32.45	140	2,342	5.98%	大買/鉅額交易
2018/01/10	0	0.00	1	32.30	33.40	-1	2,020	-0.05%
2018/01/09	1	31.10	81	31.50	31.90	-80	1,986	-4.03%
2018/01/05	0	0.00	3	32.43	32.70	-3	1,915	-0.16%
2018/01/04	0	0.00	1	32.05	32.00	-1	1,923	-0.05%