台揚 (2314)-凱基-大直券商分點個股進出

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
▼0.50
漲幅
-1.59%
成交量
758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:13:35(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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/04/18	0	0.00	0.1	31.17	30.95	-0.1	1,182	-0.01%
2024/04/16	0	0.00	25	31.66	31.30	-25	1,191	-2.10%
2024/04/10	0	0.00	1	34.35	34.55	-1	1,151	-0.09%
2024/04/01	1	33.55	0	0.00	33.65	1	1,160	0.09%
2024/03/18	0	0.00	1	33.15	32.85	-1	1,166	-0.09%
2024/03/15	1	33.30	0	0.00	33.05	1	1,202	0.08%
2024/03/13	1	34.15	0	0.00	33.60	1	1,433	0.07%
2024/03/05	1	34.30	0	0.00	34.30	1	1,576	0.06%
2024/02/16	1	33.75	0	0.00	33.70	1	1,657	0.06%
2024/01/29	0	0.00	1	34.20	34.05	-1	1,604	-0.06%
2024/01/19	0	0.00	5	35.40	35.35	-5	1,540	-0.32%
2024/01/16	5	35.80	0	0.00	36.00	5	1,533	0.33%
2024/01/03	0	0.00	8	37.49	37.40	-8	1,520	-0.53%
2024/01/02	8	37.95	0	0.00	37.90	8	1,524	0.52%
2023/12/28	0	0.00	10	37.45	37.40	-10	1,536	-0.65%
2023/12/26	0	0.00	0	37.45	37.40	0	1,541	0.00%
2023/12/25	3	36.60	9	36.50	36.55	-6	1,527	-0.39%
2023/12/21	5	36.30	0	0.00	36.30	5	1,504	0.33%
2023/12/20	4	36.80	0	0.00	36.90	4	1,475	0.27%
2023/12/19	6	37.55	5	37.55	37.55	1	1,417	0.07%
2023/12/18	1	37.55	0	0.00	37.20	1	1,412	0.07%
2023/12/15	0	0.00	2.3	38.47	37.90	-2.3	1,396	-0.16%
2023/12/14	0	0.00	7	39.01	38.75	-7	1,367	-0.51%
2023/12/13	6	39.35	0	0.00	39.20	6	1,353	0.44%
2023/12/12	1	39.50	8	38.96	38.90	-7	1,379	-0.51%
2023/12/11	9.2	40.18	12	40.03	39.80	-2.9	1,352	-0.21%
2023/12/08	28.2	41.76	11	41.25	41.65	17.2	1,286	1.33%
2023/12/07	2	41.40	4	40.91	41.40	-2	1,114	-0.18%
2023/12/05	1	37.85	3	37.00	37.90	-2	921	-0.22%
2023/12/04	10	37.44	0	0.00	37.45	10	923	1.08%
2023/11/29	3	37.25	0	0.00	37.50	3	902	0.33%
2023/11/27	5	36.90	0	0.00	36.75	5	888	0.56%
2023/11/21	0	0.00	1	38.00	37.60	-1	868	-0.12%
2023/11/16	1	35.95	0	0.00	36.30	1	793	0.13%
2023/10/24	0	0.00	1	35.45	35.90	-1	851	-0.12%
2023/10/20	1	35.30	0	0.00	35.40	1	854	0.12%
2023/10/06	1	38.95	0	0.00	38.40	1	1,109	0.09%
2023/10/03	1	39.55	0	0.00	39.25	1	1,098	0.09%
2023/10/02	0	0.00	3	39.95	40.20	-3	1,084	-0.28%
2023/09/19	0	0.00	4	39.65	39.50	-4	1,115	-0.36%
2023/09/15	7	39.44	2	40.13	39.50	5	1,114	0.45%
2023/08/25	1	39.45	0	0.00	39.20	1	1,175	0.09%
2023/08/16	1	38.00	0	0.00	38.00	1	1,260	0.08%
2023/08/09	0	0.00	3	43.20	43.00	-3	1,260	-0.24%
2023/08/02	0	0.00	2	45.00	44.00	-2	1,321	-0.15%
2023/08/01	0	0.00	1	45.00	45.00	-1	1,358	-0.07%
2023/07/25	3	45.62	0	0.00	45.60	3	1,536	0.20%
2023/07/19	0	0.00	1	44.50	44.70	-1	1,707	-0.06%
2023/07/17	2	49.50	0	0.00	48.05	2	1,908	0.10%
2023/06/15	0	0.00	20	44.90	44.95	-20	2,340	-0.85%
2023/06/13	0	0.00	2	46.65	46.50	-2	2,304	-0.09%
2023/06/07	1	46.30	0	0.00	46.05	1	2,304	0.04%
2023/06/06	0	46.60	0	0.00	45.70	0	2,331	0.00%
2023/06/01	0	0.00	3	46.37	46.80	-3	2,395	-0.13%
2023/05/30	2	45.90	8	46.00	45.75	-6	2,399	-0.25%
2023/05/29	0	0.00	1	45.95	46.15	-1	2,407	-0.04%
2023/05/26	1	45.05	0	0.00	45.35	1	2,406	0.04%
2023/05/23	0	0.00	21	48.30	48.60	-21	2,404	-0.87%
2023/05/17	1	47.00	0	0.00	47.45	1	2,459	0.04%
2023/05/10	0	0.00	1	48.05	48.25	-1	2,608	-0.04%
2023/05/09	2	48.30	0	0.00	48.70	2	2,612	0.08%
2023/05/04	3	46.17	5	45.05	48.50	-2	2,608	-0.08%
2023/04/28	3	47.50	0	0.00	47.45	3	2,512	0.12%
2023/04/27	3	46.00	3	43.40	45.90	0	2,456	0.00%
2023/04/26	5	43.65	0	0.00	44.10	5	2,409	0.21%
2023/04/25	20	45.75	0	0.00	45.20	20	2,370	0.84%
2023/04/24	27	47.21	0	0.00	46.80	27	2,330	1.16%
2023/04/21	0	0.00	2	45.15	44.85	-2	2,259	-0.09%
2023/04/20	1	49.00	1	48.40	47.50	0	2,156	0.00%
2023/04/19	1	50.60	1	49.55	51.80	0	1,987	0.00%
2023/04/18	1	50.80	0	0.00	51.10	1	1,753	0.06%
2023/04/17	0	0.00	1	45.30	46.50	-1	1,518	-0.07%
2023/04/14	2	43.50	0	0.00	43.90	2	1,407	0.14%
2023/04/12	0	41.45	0	0.00	41.30	0	1,334	0.00%
2023/04/10	0	0.00	3	41.72	41.50	-3	1,314	-0.23%
2023/03/24	0	43.70	0.1	43.45	43.70	-0.1	1,271	-0.01%
2023/03/21	2	43.00	0	0.00	43.30	2	1,262	0.16%
2023/03/20	0.1	42.55	0	0.00	42.35	0.1	1,258	0.01%
2023/03/10	0	0.00	1	44.25	44.75	-1	1,329	-0.08%
2023/03/08	3	46.62	5	46.57	46.70	-2	1,413	-0.14%
2023/03/06	0	0.00	4	45.83	45.75	-4	1,433	-0.28%
2023/03/02	1	44.85	0	0.00	44.55	1	1,407	0.07%
2023/03/01	1	44.70	2	44.53	44.70	-1	1,400	-0.07%
2023/02/23	1	44.75	6	44.95	44.70	-5	1,379	-0.36%
2023/02/22	0	0.00	2	44.45	44.40	-2	1,382	-0.14%
2023/02/21	1	46.05	0	0.00	45.75	1	1,368	0.07%
2023/02/17	0	0.00	1	44.50	44.80	-1	1,324	-0.08%
2023/02/16	1	43.90	0	0.00	43.80	1	1,325	0.08%
2023/02/14	6	44.10	0	0.00	44.00	6	1,326	0.45%
2023/02/13	2	44.23	3	43.35	45.20	-1	1,287	-0.08%
2023/02/07	2	42.35	0	0.00	41.80	2	1,162	0.17%
2023/02/02	1	42.45	1	43.00	43.55	0	1,129	0.00%
2023/02/01	1	40.50	0	0.00	40.50	1	1,065	0.09%
2022/12/26	0	0.00	2	39.83	40.20	-2	1,234	-0.16%
2022/12/15	0	0.00	2	41.05	40.85	-2	1,363	-0.15%
2022/12/12	0	0.00	2	40.40	40.50	-2	1,410	-0.14%
2022/12/08	0	0.00	3	41.53	41.60	-3	1,443	-0.21%
2022/12/05	0	0.00	1	42.85	43.40	-1	1,436	-0.07%
2022/12/01	0	0.00	4	41.95	41.70	-4	1,386	-0.29%
2022/11/30	4	42.31	2	43.88	42.70	2	1,371	0.15%
2022/11/29	2	40.05	4	38.13	41.15	-2	1,315	-0.15%
2022/11/25	2	37.00	0	0.00	36.90	2	1,371	0.15%
2022/11/18	0	0.00	2	38.55	38.05	-2	1,474	-0.14%
2022/11/16	3	38.18	0.1	38.50	38.30	3	1,530	0.19%
2022/11/15	1	38.80	0.1	37.80	39.20	1	1,586	0.06%
2022/11/11	0	0.00	3.1	37.98	35.90	-3.1	1,721	-0.18%
2022/11/01	0	0.00	1	35.60	35.60	-1	3,659	-0.03%
2022/10/31	1	35.00	0	0.00	34.90	1	3,710	0.03%
2022/10/28	0	0.00	10	34.90	33.85	-10	3,791	-0.26%
2022/10/24	10	35.14	0	0.00	34.80	10	4,383	0.23%
2022/10/20	1	35.95	0	0.00	35.75	1	4,723	0.02%
2022/10/11	1	38.50	0	0.00	38.15	1	5,058	0.02%
2022/09/30	1	38.60	0	0.00	38.65	1	5,844	0.02%
2022/09/27	0	0.00	7	39.73	41.00	-7	6,068	-0.12%
2022/09/20	1	45.85	0	0.00	45.20	1	6,241	0.02%
2022/09/08	1	48.80	0	0.00	48.90	1	6,424	0.02%
2022/09/07	0	0.00	2	48.10	48.50	-2	6,498	-0.03%
2022/09/02	2	52.60	0	0.00	52.40	2	6,815	0.03%
2022/09/01	2	50.60	0	0.00	50.40	2	6,773	0.03%
2022/08/31	5	51.60	0	0.00	51.60	5	6,771	0.07%
2022/08/26	0	0.00	3	50.20	49.95	-3	6,899	-0.04%
2022/08/23	3	49.60	0	0.00	49.00	3	8,012	0.04%
2022/08/22	0	0.00	1	49.25	49.05	-1	8,025	-0.01%
2022/08/18	2	51.70	3	51.50	51.50	-1	7,962	-0.01%
2022/08/17	4	50.58	3	50.47	51.50	1	8,485	0.01%
2022/08/16	14	52.69	13	52.63	51.10	1	8,525	0.01%
2022/08/15	3	50.80	5	50.74	50.40	-2	8,271	-0.02%
2022/08/12	1	48.85	0	0.00	48.70	1	8,128	0.01%
2022/08/11	3	52.30	4	51.58	51.60	-1	7,967	-0.01%
2022/08/10	8	52.76	10	52.59	51.40	-2	7,773	-0.03%
2022/08/09	2	51.20	2	49.70	51.50	0	7,113	0.00%
2022/08/08	3	46.87	2	47.50	46.90	1	6,810	0.01%
2022/08/03	2	47.10	1	46.80	45.00	1	6,519	0.02%
2022/08/02	1	47.10	0	0.00	46.00	1	6,271	0.02%
2022/08/01	0	0.00	1	45.95	46.50	-1	6,076	-0.02%
2022/07/29	0	0.00	1	44.10	44.35	-1	5,961	-0.02%
2022/07/27	4	46.74	2	46.35	45.30	2	5,858	0.03%
2022/07/26	0	0.00	1	45.10	43.60	-1	5,595	-0.02%
2022/07/25	1	45.50	0	0.00	45.75	1	5,535	0.02%
2022/07/22	0	0.00	2	45.60	45.20	-2	5,515	-0.04%
2022/07/14	2	44.80	0	0.00	45.15	2	5,183	0.04%
2022/07/12	0	0.00	3	39.40	38.80	-3	4,835	-0.06%
2022/07/11	1	44.00	0	0.00	43.10	1	4,733	0.02%
2022/07/08	4	45.48	2	44.40	44.25	2	4,659	0.04%
2022/07/05	0	0.00	1	43.95	44.95	-1	4,485	-0.02%
2022/07/04	1	47.65	34	47.98	46.30	-33	4,428	-0.75%
2022/06/28	0	0.00	2	54.90	55.20	-2	4,408	-0.05%
2022/06/27	2	57.00	0	0.00	56.60	2	4,423	0.05%
2022/06/24	0	0.00	1	55.00	55.00	-1	4,505	-0.02%
2022/06/23	0	0.00	1	54.70	54.50	-1	4,618	-0.02%
2022/06/22	1	54.90	0	0.00	54.60	1	4,838	0.02%
2022/06/20	4	58.70	5	55.90	54.70	-1	4,925	-0.02%
2022/06/17	0	0.00	3	58.00	58.00	-3	4,884	-0.06%
2022/06/16	2	61.10	1	59.60	59.80	1	4,884	0.02%
2022/06/15	6	61.68	3	60.90	61.00	3	4,858	0.06%
2022/06/14	6	60.72	21	60.61	60.80	-15	4,734	-0.32%
2022/06/13	1	59.20	2	58.60	58.30	-1	4,530	-0.02%
2022/06/09	0	0.00	1	61.00	60.20	-1	4,472	-0.02%
2022/06/08	0	0.00	1	61.40	61.00	-1	4,472	-0.02%
2022/06/07	1	61.80	0	0.00	61.60	1	4,446	0.02%
2022/06/06	5	61.46	1	61.50	61.00	4	4,381	0.09%
2022/06/02	3	64.33	1	63.30	63.30	2	4,308	0.05%
2022/06/01	37	64.58	6	64.62	64.00	31	4,144	0.75%
2022/05/31	25	62.24	6	62.22	62.40	19	3,747	0.51%
2022/05/30	1	59.30	0	0.00	59.00	1	3,289	0.03%
2022/05/27	2	58.70	1	58.40	58.50	1	3,311	0.03%
2022/05/26	2	58.75	3	57.40	57.90	-1	3,325	-0.03%
2022/05/25	6	60.97	7	59.83	58.60	-1	3,260	-0.03%
2022/05/24	1	58.50	0	0.00	59.40	1	2,709	0.04%
2022/05/19	0	0.00	1	55.20	55.40	-1	2,642	-0.04%
2022/05/18	1	57.00	0	0.00	57.00	1	2,675	0.04%
2022/05/17	1	55.40	0	0.00	57.50	1	2,727	0.04%
2022/05/13	1	53.80	0	0.00	54.00	1	2,740	0.04%
2022/05/10	1	54.00	0	0.00	55.10	1	2,781	0.04%
2022/04/29	0.5	56.30	0	0.00	56.30	0.5	2,886	0.02%
2022/04/25	0	0.00	3	57.00	56.90	-3	2,909	-0.10%
2022/04/22	0	0.00	1	59.00	59.20	-1	2,906	-0.03%
2022/04/20	2	60.50	0	0.00	61.20	2	2,897	0.07%
2022/04/13	1	60.20	0	0.00	60.20	1	2,902	0.03%
2022/04/12	1	60.00	0	0.00	59.70	1	2,910	0.03%
2022/04/11	1	62.60	2	61.60	61.00	-1	2,906	-0.03%
2022/04/08	0	0.00	2	67.55	66.30	-2	2,886	-0.07%
2022/04/07	3	68.67	2	68.05	67.10	1	2,887	0.03%
2022/04/01	0	0.00	2	67.85	67.30	-2	2,846	-0.07%
2022/03/31	1	67.60	5	66.04	69.00	-4	2,846	-0.14%
2022/03/30	2	67.45	1	67.80	66.60	1	2,779	0.04%
2022/03/29	3	67.07	2	69.00	68.00	1	2,737	0.04%
2022/03/28	2	68.25	3	67.77	67.40	-1	2,626	-0.04%
2022/03/25	4	67.10	0	0.00	70.50	4	2,535	0.16%
2022/03/24	4	60.80	3	63.13	64.10	1	2,356	0.04%
2022/03/18	1	58.80	0	0.00	58.90	1	2,301	0.04%
2022/03/11	0	0.00	6	58.63	56.80	-6	2,402	-0.25%
2022/03/09	0	0.00	1	54.50	54.40	-1	2,415	-0.04%
2022/03/08	0	0.00	1	54.90	54.20	-1	2,501	-0.04%
2022/03/04	5	60.10	0	0.00	59.00	5	2,626	0.19%
2022/03/02	3	64.20	1	63.40	62.80	2	2,699	0.07%
2022/03/01	0	0.00	1	60.00	60.50	-1	2,682	-0.04%
2022/02/24	2	53.65	0	0.00	53.40	2	2,782	0.07%
2022/02/23	2	56.50	1	57.00	56.60	1	2,784	0.04%
2022/02/16	2	61.30	0	0.00	60.40	2	3,954	0.05%
2022/01/25	1	65.00	0	0.00	64.00	1	5,268	0.02%
2022/01/20	0	0.00	0.8	69.00	68.80	-0.8	5,582	-0.01%
2022/01/18	0.8	70.66	1	70.00	69.40	-0.2	6,106	0.00%
2022/01/13	0	0.00	1	69.00	68.40	-1	6,345	-0.02%
2022/01/11	6	70.00	0	0.00	69.90	6	6,406	0.09%
2022/01/07	1	71.30	0	71.40	71.60	1	6,482	0.02%
2022/01/04	1	77.30	0	0.00	77.00	1	6,699	0.01%
2022/01/03	0	0.00	1	78.80	76.60	-1	6,756	-0.01%
2021/12/28	3	74.60	0	0.00	74.40	3	7,212	0.04%
2021/12/27	0	0.00	1	76.00	75.60	-1	7,377	-0.01%
2021/12/23	0.5	74.40	0	0.00	74.30	0.5	7,792	0.01%
2021/12/22	0	0.00	1	73.60	73.00	-1	7,950	-0.01%
2021/12/21	0	0.00	1	70.20	71.90	-1	8,098	-0.01%
2021/12/20	1	71.60	0	0.00	71.60	1	8,336	0.01%
2021/12/16	2	77.85	0	0.00	77.80	2	8,969	0.02%
2021/12/15	0	0.00	2	76.70	77.00	-2	9,349	-0.02%
2021/12/14	1	79.30	0	0.00	78.30	1	9,677	0.01%
2021/12/13	1.1	81.30	2	80.70	80.70	-1	9,673	-0.01%
2021/12/10	1	78.90	3	78.43	79.40	-2	9,658	-0.02%
2021/12/09	3	80.43	0	0.00	80.10	3	9,649	0.03%
2021/12/08	1	80.30	1	80.20	80.30	0	9,634	0.00%
2021/12/07	0	0.00	1	79.20	79.30	-1	9,649	-0.01%
2021/12/03	0	0.00	1	78.80	78.20	-1	9,742	-0.01%
2021/12/01	2	77.00	0	0.00	80.40	2	9,784	0.02%
2021/11/30	1	81.20	2	82.25	80.90	-1	9,731	-0.01%
2021/11/29	3	76.90	0	0.00	81.50	3	9,750	0.03%
2021/11/26	1	82.30	5	82.76	80.40	-4	9,718	-0.04%
2021/11/25	2	85.60	0	0.00	84.30	2	9,740	0.02%
2021/11/24	0.1	87.30	2	84.20	87.80	-2	9,806	-0.02%
2021/11/23	1	84.70	0	0.00	83.30	1	9,799	0.01%
2021/11/22	2	87.40	0	0.00	86.80	2	9,845	0.02%
2021/11/19	1	86.80	0	0.00	86.80	1	10,070	0.01%
2021/11/18	5	88.04	1	86.50	86.00	4	10,340	0.04%
2021/11/17	2.6	91.59	3.1	89.40	90.70	-0.5	10,275	0.00%
2021/11/16	5	92.02	35	93.01	95.00	-30	10,092	-0.30%
2021/11/15	1	88.50	1	88.60	88.70	0	9,805	0.00%
2021/11/12	1	83.50	2	82.10	80.70	-1	9,768	-0.01%
2021/11/11	32	84.18	8	82.18	82.50	24	9,816	0.24%
2021/11/10	4	79.70	4	78.30	78.20	0	9,977	0.00%
2021/11/09	0	78.10	0	0.00	77.80	0	10,060	0.00%
2021/11/08	8	79.85	13	82.57	79.50	-5	10,052	-0.05%
2021/11/05	13	82.91	0	0.00	86.00	13	9,997	0.13%
2021/11/04	0	0.00	8	75.66	81.00	-8	9,808	-0.08%
2021/11/03	2	73.35	0	0.00	73.70	2	9,798	0.02%
2021/11/02	4	74.70	2	75.10	73.70	2	9,912	0.02%
2021/11/01	2	79.50	1	79.70	78.10	1	10,096	0.01%
2021/10/29	5	77.84	5	77.70	78.80	0	10,062	0.00%
2021/10/28	3	78.33	0	0.00	77.30	3	10,064	0.03%
2021/10/27	0	0.00	17	79.01	79.50	-17	10,210	-0.17%
2021/10/26	17	75.18	20	74.02	79.00	-3	10,191	-0.03%
2021/10/25	18	71.65	0	0.00	72.70	18	10,051	0.18%
2021/10/21	1	68.70	1	69.60	68.60	0	10,553	0.00%
2021/10/20	0	0.00	2	70.60	70.50	-2	11,292	-0.02%
2021/10/19	2	69.70	1	69.80	70.70	1	11,802	0.01%
2021/10/18	0	0.00	1	69.30	70.00	-1	11,979	-0.01%
2021/10/15	0	0.00	3	68.17	69.80	-3	12,325	-0.02%
2021/10/14	1	68.40	1	68.30	68.00	0	12,705	0.00%
2021/10/13	1	69.40	0	0.00	68.50	1	13,009	0.01%
2021/10/12	2	72.20	4	72.90	73.40	-2	13,525	-0.01%
2021/10/08	4	73.40	42	72.40	72.20	-38	14,514	-0.26%
2021/10/07	44	72.39	5	73.10	74.50	39	15,483	0.25%
2021/10/06	6	72.80	2	78.60	71.90	4	16,382	0.02%
2021/10/05	9	78.49	5	80.06	79.40	4	16,456	0.02%
2021/10/04	4	74.65	9	77.64	77.50	-5	16,672	-0.03%
2021/10/01	8	82.71	2	80.05	79.40	6	16,586	0.04%
2021/09/30	1	86.70	4	86.33	88.20	-3	16,565	-0.02%
2021/09/29	1	82.70	2	81.25	82.50	-1	16,598	-0.01%
2021/09/28	3	78.30	0	0.00	80.70	3	16,797	0.02%
2021/09/27	2	77.95	5	77.96	80.00	-3	17,362	-0.02%
2021/09/24	7	75.90	4	75.60	77.00	3	18,015	0.02%
2021/09/23	2	72.60	1	73.10	76.90	1	17,834	0.01%
2021/09/22	4	67.85	13	64.93	72.20	-9	17,619	-0.05%
2021/09/17	13	61.66	8	63.59	65.70	5	17,474	0.03%
2021/09/16	0	0.00	4	58.50	59.90	-4	17,333	-0.02%
2021/09/15	3	58.50	0	0.00	57.30	3	17,507	0.02%
2021/09/14	5	57.64	0	0.00	57.70	5	17,715	0.03%
2021/09/13	1	58.40	0	0.00	57.60	1	17,995	0.01%
2021/09/09	1	57.60	3	59.17	59.40	-2	18,661	-0.01%
2021/09/08	0	0.00	2	59.00	58.10	-2	18,879	-0.01%
2021/09/07	1	57.40	6	58.28	59.10	-5	19,428	-0.03%
2021/09/06	4	58.63	8	59.18	59.10	-4	20,152	-0.02%
2021/09/03	0	0.00	4	58.00	58.50	-4	20,537	-0.02%
2021/09/02	3	58.37	0	0.00	58.10	3	21,454	0.01%
2021/09/01	3	58.80	0	0.00	58.50	3	22,077	0.01%
2021/08/31	2	58.15	1	58.40	59.10	1	22,326	0.00%
2021/08/30	0	0.00	2	59.60	58.80	-2	22,832	-0.01%
2021/08/27	1	56.40	0	0.00	56.50	1	23,183	0.00%
2021/08/26	0	0.00	3	56.67	56.40	-3	23,269	-0.01%
2021/08/25	2	55.90	1	55.50	57.60	1	23,488	0.00%
2021/08/24	195	54.39	198.5	54.42	54.50	-3.5	23,389	-0.01%	大買/大賣/
2021/08/23	0	0.00	10	50.00	49.55	-10	23,065	-0.04%
2021/08/20	0	0.00	3	47.05	46.80	-3	22,978	-0.01%
2021/08/19	4	48.24	1	48.80	47.80	3	22,900	0.01%
2021/08/18	39	47.39	39	44.87	50.80	0	22,755	0.00%
2021/08/17	65	46.74	64	45.00	46.25	1	22,562	0.00%
2021/08/16	4	46.40	2	46.20	45.60	2	22,394	0.01%
2021/08/13	31	48.30	27	50.24	48.15	4	22,051	0.02%
2021/08/12	0	0.00	8	50.71	51.00	-8	21,986	-0.04%
2021/08/11	6	50.68	2	49.85	49.85	4	21,968	0.02%
2021/08/10	0	0.00	1	53.20	51.50	-1	21,874	0.00%
2021/08/09	5.2	52.68	2	52.85	52.20	3.2	21,856	0.01%
2021/08/06	1	56.40	1	55.20	55.20	0	21,775	0.00%
2021/08/05	5	58.18	4	58.55	57.30	1	21,713	0.00%
2021/08/04	5	56.00	5	56.10	56.50	0	21,521	0.00%
2021/08/03	7	57.09	7	55.60	55.60	0	21,570	0.00%
2021/08/02	4	56.70	6	55.55	56.00	-2	21,517	-0.01%
2021/07/30	27	58.27	26	57.61	58.20	1	21,336	0.00%
2021/07/29	0.3	58.40	20	58.75	58.50	-19.7	21,197	-0.09%
2021/07/28	12	58.90	3	57.23	58.40	9	21,126	0.04%
2021/07/27	3	61.97	3	61.00	61.30	0	21,034	0.00%
2021/07/26	24	66.13	155	66.54	63.80	-131	20,819	-0.63%	大賣/鉅額交易
2021/07/23	309	60.96	171	62.70	63.50	138	20,268	0.68%	大買/大賣/鉅額交易
2021/07/22	2	57.70	10	59.30	57.90	-8	20,195	-0.04%
2021/07/21	7	58.67	3	58.73	57.70	4	20,085	0.02%
2021/07/20	9	59.61	2	61.45	58.60	7	19,787	0.04%
2021/07/19	5	62.60	7	62.87	62.40	-2	19,534	-0.01%
2021/07/16	58	63.31	155	61.43	61.90	-97	19,444	-0.50%	大賣/
2021/07/15	135	63.09	52	61.66	62.00	83	18,986	0.44%	大買/
2021/07/14	36	58.57	5	56.38	59.50	31	18,185	0.17%
2021/07/13	5	55.36	15.3	56.31	57.00	-10.3	17,799	-0.06%
2021/07/12	2	52.05	2	51.50	52.50	0	17,289	0.00%
2021/07/09	10	51.32	22	51.64	50.50	-12	17,635	-0.07%
2021/07/08	20.3	49.52	0	0.00	48.85	20.3	17,955	0.11%
2021/07/07	4	51.43	1	52.00	49.05	3	18,376	0.02%
2021/07/06	9	52.21	3	52.83	52.00	6	18,404	0.03%
2021/07/05	6	53.62	4	53.98	53.60	2	18,275	0.01%
2021/07/02	113	53.23	99	54.00	53.00	14	18,035	0.08%	大買/
2021/07/01	188	54.95	200	54.23	55.00	-12	17,381	-0.07%	大買/大賣/
2021/06/30	9	48.86	3	48.87	50.00	6	16,481	0.04%
2021/06/29	2	49.85	1	49.00	47.70	1	16,321	0.01%
2021/06/28	4	49.70	4	50.40	50.40	0	16,180	0.00%
2021/06/25	1	51.00	4	49.51	49.65	-3	15,939	-0.02%
2021/06/24	4	52.25	12	51.28	50.60	-8	15,743	-0.05%
2021/06/23	1	52.40	1	50.70	51.50	0	15,534	0.00%
2021/06/22	5	51.78	3	52.43	52.00	2	15,340	0.01%
2021/06/21	10	51.39	11	50.59	50.30	-1	15,136	-0.01%
2021/06/17	20	54.20	23.2	53.65	53.50	-3.2	14,540	-0.02%
2021/06/16	24	54.80	21	55.62	53.10	3	14,287	0.02%
2021/06/15	7	53.86	5	53.94	54.70	2	13,773	0.01%
2021/06/11	20	49.45	20	49.70	50.50	0	13,232	0.00%
2021/06/10	19	49.62	35	49.13	49.35	-16	12,804	-0.12%
2021/06/09	8	46.69	6	45.93	46.20	2	11,856	0.02%
2021/06/08	2	43.50	2	43.33	43.40	0	11,202	0.00%
2021/06/07	40	43.53	265	44.45	43.00	-225	10,929	-2.06%	大賣/鉅額交易
2021/06/04	248	44.22	14	41.96	44.80	234	10,341	2.26%	大買/鉅額交易
2021/06/03	13	40.16	22	39.63	40.75	-9	9,885	-0.09%
2021/06/02	64	40.85	125	39.93	39.60	-61	9,774	-0.62%	大賣/
2021/06/01	65	38.49	0	0.00	38.50	65	9,457	0.69%
2021/05/31	2	35.25	1	35.70	35.00	1	9,328	0.01%
2021/05/27	0	0.00	2	34.50	34.45	-2	9,361	-0.02%
2021/05/25	22	34.30	11	34.13	34.15	11	9,578	0.11%
2021/05/24	1	33.30	0	0.00	33.10	1	9,675	0.01%
2021/05/21	1	32.85	1	32.15	32.25	0	9,741	0.00%
2021/05/20	2	32.40	1	32.75	32.05	1	9,865	0.01%
2021/05/19	1	30.80	4	31.01	32.00	-3	9,867	-0.03%
2021/05/18	1	29.75	0	0.00	29.75	1	9,866	0.01%
2021/05/17	1	28.25	0	0.00	27.05	1	9,851	0.01%
2021/05/14	48	30.00	48	29.69	30.00	0	9,781	0.00%
2021/05/13	1	28.90	1	30.00	29.90	0	9,703	0.00%
2021/05/12	0	0.00	4	31.00	31.15	-4	9,636	-0.04%
2021/05/11	0	0.00	7	34.61	34.40	-7	9,527	-0.07%
2021/05/10	5	38.43	3	38.20	38.20	2	9,448	0.02%
2021/05/07	2	38.75	6	37.00	39.25	-4	9,455	-0.04%
2021/05/06	8	37.71	2	37.13	36.55	6	9,436	0.06%
2021/05/04	4	37.03	0	0.00	36.85	4	9,431	0.04%
2021/04/29	2	45.65	4	45.29	44.90	-2	9,237	-0.02%
2021/04/28	1	43.20	5	45.30	46.80	-4	9,191	-0.04%
2021/04/27	1	43.30	0	0.00	42.55	1	9,246	0.01%
2021/04/26	1	41.75	0	0.00	41.90	1	9,660	0.01%
2021/04/23	2	41.35	2	41.95	42.00	0	9,709	0.00%
2021/04/22	2	41.98	4	40.40	40.55	-2	9,708	-0.02%
2021/04/21	13	44.11	4	43.85	43.45	9	9,536	0.09%
2021/04/20	3	44.07	3	43.88	44.00	0	9,436	0.00%
2021/04/19	10	46.25	116	48.61	45.25	-106	9,264	-1.14%	大賣/鉅額交易
2021/04/16	127	46.69	23.2	47.29	49.35	103.8	8,688	1.20%	大買/鉅額交易
2021/04/15	29	45.14	28	45.55	44.90	1	8,211	0.01%
2021/04/14	13	41.15	15	41.68	42.90	-2	7,660	-0.03%
2021/04/13	26	41.56	21	41.37	39.00	5	7,316	0.07%
2021/04/09	18	36.70	19	35.71	36.35	-1	6,770	-0.01%
2021/04/08	3	35.77	0	0.00	35.95	3	6,852	0.04%
2021/04/07	1	35.15	1	35.40	35.25	0	6,755	0.00%
2021/03/25	13	34.56	12	34.91	34.50	1	6,997	0.01%
2021/03/24	0	0.00	3	35.80	35.10	-3	7,068	-0.04%
2021/03/23	2	36.03	0.1	35.40	35.40	1.9	7,046	0.03%
2021/03/22	0	0.00	1	34.70	34.55	-1	7,038	-0.01%
2021/03/17	0.3	35.15	0	0.00	35.40	0.3	7,901	0.00%
2021/03/11	0	0.00	4	34.00	34.35	-4	7,846	-0.05%
2021/03/10	4	34.30	0	0.00	34.00	4	7,931	0.05%
2021/03/09	8	33.05	8	32.85	33.05	0	8,048	0.00%
2021/03/08	28	33.55	28	34.24	33.55	0	8,411	0.00%
2021/03/05	13	34.45	15	34.42	34.45	-2	8,794	-0.02%
2021/03/04	0	0.00	1	35.05	35.00	-1	8,966	-0.01%
2021/03/03	0	0.00	2	35.20	35.30	-2	9,132	-0.02%
2021/03/02	47	35.00	44	35.22	35.00	3	9,307	0.03%
2021/02/25	2	36.38	1	35.65	35.50	1	9,728	0.01%
2021/02/23	16	35.46	14	34.10	34.95	2	9,674	0.02%
2021/02/22	0	0.00	1	34.80	34.90	-1	9,605	-0.01%
2021/02/17	0	0.00	0	32.05	32.15	0	9,330	0.00%
2021/02/05	22	30.35	22	30.45	30.35	0	9,309	0.00%
2021/02/01	2	30.80	0	0.00	30.55	2	9,563	0.02%
2021/01/29	27	31.85	29	32.76	31.85	-2	9,492	-0.02%
2021/01/28	3	33.43	0	0.00	32.85	3	9,430	0.03%
2021/01/27	1	33.35	0	0.00	33.70	1	9,358	0.01%
2021/01/26	0	0.00	2	33.60	33.05	-2	9,297	-0.02%
2021/01/25	62	33.22	61	32.17	32.65	1	9,200	0.01%
2021/01/22	1	33.50	36	32.92	32.45	-35	9,131	-0.38%
2021/01/21	32	34.55	7	34.36	33.25	25	8,997	0.28%
2021/01/20	7	33.44	2.2	35.41	33.30	4.8	8,775	0.05%
2021/01/19	15	34.86	27	35.55	36.95	-12	8,249	-0.15%
2021/01/18	1	33.60	1	33.65	33.60	0	7,742	0.00%
2021/01/15	15	33.15	22	32.92	34.20	-7	7,591	-0.09%
2021/01/12	50.2	32.01	50	33.17	32.00	0.2	7,224	0.00%
2021/01/08	39	32.40	39	32.64	32.40	0	7,069	0.00%
2021/01/06	2	34.85	7	34.97	33.20	-5	6,934	-0.07%
2021/01/05	22	33.05	22	33.15	33.05	0	6,555	0.00%
2021/01/04	0	0.00	20	33.30	33.55	-20	6,475	-0.31%
2020/12/31	21	33.12	1	32.50	33.35	20	6,337	0.32%
2020/12/28	2	32.05	13	32.05	32.10	-11	6,036	-0.18%
2020/12/22	9	30.55	9	32.10	30.55	0	5,826	0.00%
2020/12/21	53	32.15	53	31.99	32.15	0	5,804	0.00%
2020/12/18	44	32.97	38	32.05	33.05	6	5,745	0.10%
2020/12/17	43	32.30	63	32.23	32.30	-20	5,643	-0.35%
2020/12/16	31	33.73	12	33.02	32.90	19	5,570	0.34%
2020/12/15	14	33.21	5	33.40	32.75	9	5,444	0.17%
2020/12/14	12	33.80	5	34.85	34.85	7	5,034	0.14%
2020/12/11	5	31.95	0	0.00	31.70	5	4,764	0.10%
2020/12/09	0	0.00	6	31.00	31.00	-6	4,376	-0.14%
2020/12/08	50	30.60	51	30.48	30.60	-1	4,338	-0.02%
2020/12/07	84	30.90	93	30.26	30.90	-9	4,287	-0.21%
2020/12/04	0	0.00	1	30.60	30.45	-1	4,150	-0.02%
2020/12/03	11	30.50	20	30.78	30.40	-9	4,056	-0.22%
2020/12/02	0	0.00	37	33.42	31.25	-37	4,006	-0.92%
2020/12/01	42	31.41	0	0.00	31.95	42	3,632	1.16%
2020/11/30	6	29.90	44	29.50	30.05	-38	3,213	-1.18%
2020/11/27	44	28.82	0	0.00	29.00	44	3,069	1.43%
2020/11/26	0	0.00	6	28.52	27.60	-6	2,891	-0.21%
2020/11/24	30	28.40	98	28.39	27.30	-68	2,609	-2.61%
2020/11/23	96	27.15	5	26.20	27.15	91	2,327	3.91%
2020/11/20	1	24.70	0	0.00	24.70	1	2,263	0.04%
2020/11/17	0	0.00	5	23.70	23.50	-5	2,482	-0.20%
2020/11/12	45	25.27	42	25.13	24.15	3	2,505	0.12%
2020/11/11	8	22.86	0	0.00	23.60	8	2,300	0.35%
2020/10/29	0	0.00	5	22.20	22.20	-5	2,734	-0.18%
2020/10/13	14	21.85	14	21.52	21.85	0	2,941	0.00%
2020/10/12	0	0.00	1	22.15	21.90	-1	2,933	-0.03%
2020/10/08	0	0.00	2	22.45	22.45	-2	2,932	-0.07%
2020/10/06	3	22.75	0	0.00	22.70	3	2,967	0.10%
2020/09/25	4	21.80	4	22.40	21.80	0	3,162	0.00%
2020/09/08	0	0.00	8	24.55	24.30	-8	3,837	-0.21%
2020/09/07	8	25.50	0	0.00	24.30	8	3,832	0.21%
2020/09/03	0	0.00	4	24.95	24.60	-4	3,777	-0.11%
2020/09/01	3	24.15	0	0.00	24.75	3	3,736	0.08%
2020/08/31	32	24.25	32	24.59	24.25	0	3,711	0.00%
2020/08/28	1	24.95	5	25.00	24.80	-4	3,777	-0.11%
2020/08/27	30	25.90	58	25.11	25.25	-28	3,765	-0.74%
2020/08/26	13	25.15	0	0.00	25.30	13	3,726	0.35%
2020/08/25	10	24.50	0	0.00	24.20	10	3,625	0.28%
2020/08/24	4	23.30	1	23.95	23.80	3	3,366	0.09%
2020/08/19	20	23.55	20	23.74	23.55	0	3,330	0.00%
2020/08/17	1	24.50	1	24.70	24.50	0	3,398	0.00%
2020/08/14	0	0.00	1	24.00	24.10	-1	3,330	-0.03%
2020/08/13	30	23.90	30	24.02	23.90	0	3,316	0.00%
2020/08/11	0	0.00	1	24.00	23.75	-1	3,280	-0.03%
2020/08/06	7	25.04	1	25.10	24.50	6	3,233	0.19%
2020/08/04	3	23.10	3	22.95	23.10	0	2,934	0.00%
2020/07/17	0	0.00	2	21.65	21.65	-2	3,140	-0.06%
2020/07/15	2	22.65	0	0.00	21.90	2	3,158	0.06%
2020/07/13	1	22.60	0	0.00	22.65	1	3,144	0.03%
2020/07/10	1	22.65	0	0.00	22.60	1	3,156	0.03%
2020/07/09	0	0.00	1	23.75	23.55	-1	3,130	-0.03%
2020/07/07	36	23.50	38	23.19	23.50	-2	3,043	-0.07%
2020/07/06	1	24.00	0	0.00	23.90	1	3,037	0.03%
2020/07/03	2	23.75	2	23.50	23.75	0	3,093	0.00%
2020/07/02	0	0.00	4	23.78	23.60	-4	3,076	-0.13%
2020/07/01	1	25.35	2	24.80	24.20	-1	3,015	-0.03%
2020/06/30	4	22.58	0	0.00	23.55	4	2,648	0.15%
2020/06/29	8	21.43	6	21.36	21.45	2	2,501	0.08%
2020/06/17	0	0.00	2	22.90	22.25	-2	2,434	-0.08%
2020/06/16	2	21.90	0	0.00	21.85	2	2,403	0.08%
2020/06/15	0	0.00	2	20.98	21.30	-2	2,372	-0.08%
2020/06/11	1	21.55	0	0.00	21.15	1	2,390	0.04%
2020/06/10	1	22.45	1	22.50	22.25	0	2,384	0.00%
2020/06/08	1	22.40	0	0.00	22.10	1	2,381	0.04%
2020/06/05	0	0.00	1	22.50	22.65	-1	2,384	-0.04%
2020/06/02	1	22.80	0	0.00	22.65	1	2,260	0.04%
2020/05/26	1	21.75	0	0.00	21.70	1	2,028	0.05%
2020/05/22	100	21.98	103	22.24	21.40	-3	1,976	-0.15%	大賣/
2020/05/08	0	0.00	1	21.45	21.70	-1	1,748	-0.06%
2020/04/30	0	0.00	1	21.15	21.25	-1	1,613	-0.06%
2020/04/29	3	21.42	47	20.68	21.30	-44	1,596	-2.76%
2020/04/28	52	20.97	5	20.95	21.00	47	1,481	3.17%
2020/04/24	0	0.00	3	18.40	18.45	-3	1,376	-0.22%
2020/04/23	5	18.60	0	0.00	18.55	5	1,336	0.37%
2020/04/21	0	0.00	5	17.77	17.35	-5	1,288	-0.39%
2020/04/20	1	18.15	0	0.00	17.95	1	1,278	0.08%
2020/04/15	2	18.55	0	0.00	18.15	2	1,235	0.16%
2020/04/13	2	17.50	0	0.00	17.35	2	1,220	0.16%
2020/04/08	1	17.25	0	0.00	17.75	1	1,238	0.08%
2020/03/25	1	15.35	0	0.00	15.00	1	1,610	0.06%
2020/03/24	1	14.45	0	0.00	14.45	1	1,623	0.06%
2020/03/23	0	0.00	4	12.80	13.15	-4	1,654	-0.24%
2020/03/20	0	0.00	14	13.16	13.20	-14	1,650	-0.85%
2020/03/19	0	12.10	2	12.30	12.10	-2	1,631	-0.12%
2020/03/17	0	0.00	1	14.55	14.15	-1	1,605	-0.06%
2020/03/16	0	0.00	2	16.40	15.70	-2	1,591	-0.13%
2020/03/13	0	0.00	6	16.90	17.40	-6	1,634	-0.37%
2020/03/12	11	18.70	11	19.48	18.70	0	1,631	0.00%
2020/03/10	4	20.60	4	19.64	21.25	0	1,583	0.00%
2020/03/09	0	20.10	0	0.00	20.10	0	1,561	0.00%
2020/03/04	2	20.20	2	20.03	20.20	0	1,564	0.00%
2020/02/27	0	0.00	3	20.50	20.25	-3	1,562	-0.19%
2020/02/14	2	21.90	0	0.00	21.80	2	1,718	0.12%
2020/02/13	1	22.05	0	0.00	21.90	1	1,718	0.06%
2020/01/31	0	0.00	1	21.90	21.80	-1	1,741	-0.06%
2020/01/30	0	0.00	3	22.65	22.00	-3	1,739	-0.17%
2020/01/20	1	24.10	1	24.35	24.40	0	1,706	0.00%
2020/01/13	0	0.00	2	23.85	23.95	-2	1,695	-0.12%
2020/01/10	4	23.75	0	0.00	23.85	4	1,700	0.24%
2020/01/09	2	23.75	0	0.00	23.55	2	1,709	0.12%
2020/01/08	3	23.85	0	0.00	23.50	3	1,716	0.17%
2020/01/06	43	23.90	43	23.91	23.90	0	1,729	0.00%
2020/01/03	0	0.00	5	24.45	24.55	-5	1,712	-0.29%
2019/12/31	8	24.66	6	24.60	24.65	2	1,671	0.12%
2019/12/30	2	24.65	3	24.75	24.80	-1	1,670	-0.06%
2019/12/27	3	25.40	0	0.00	25.20	3	1,664	0.18%
2019/12/26	2	26.03	108	26.03	24.90	-106	1,594	-6.65%	大賣/鉅額交易
2019/12/25	108	25.90	0	0.00	25.90	108	1,343	8.04%	大買/鉅額交易
2019/12/24	0	0.00	1	23.50	23.55	-1	1,222	-0.08%
2019/12/18	7	24.29	3	24.35	24.20	4	1,406	0.28%
2019/12/17	0	0.00	10	23.85	23.75	-10	1,347	-0.74%
2019/12/10	6	24.02	1	24.10	23.90	5	1,329	0.38%
2019/12/02	0	0.00	3	22.55	22.65	-3	1,259	-0.24%
2019/11/27	1	23.45	0	0.00	23.40	1	1,282	0.08%
2019/11/19	0	0.00	8	23.20	23.20	-8	1,289	-0.62%
2019/11/18	8	23.90	0	0.00	23.30	8	1,293	0.62%
2019/11/04	3	23.75	0	0.00	23.75	3	1,218	0.25%
2019/10/22	0	0.00	2	23.25	23.10	-2	1,384	-0.14%
2019/10/16	0	0.00	2	22.45	22.45	-2	1,555	-0.13%
2019/10/14	0	0.00	2	23.25	23.05	-2	1,648	-0.12%
2019/10/04	0	0.00	1	23.55	23.50	-1	1,669	-0.06%
2019/10/01	0	0.00	1	24.20	23.90	-1	1,712	-0.06%
2019/09/27	7	24.00	16	24.44	24.00	-9	1,898	-0.47%
2019/09/26	13	26.16	2	26.10	24.60	11	1,889	0.58%
2019/09/25	1	24.80	30	24.93	24.95	-29	1,727	-1.68%
2019/09/24	30	24.48	0	0.00	24.25	30	1,700	1.76%
2019/09/19	0	0.00	1	24.05	23.80	-1	1,700	-0.06%
2019/09/17	0	0.00	6	24.65	24.10	-6	1,834	-0.33%
2019/09/16	7	24.80	0	0.00	24.75	7	1,856	0.38%
2019/09/10	12	23.45	12	23.25	23.45	0	1,864	0.00%
2019/09/09	0	0.00	0.1	24.40	24.50	-0.1	1,856	0.00%
2019/09/03	0	0.00	3	24.80	24.70	-3	1,896	-0.16%
2019/09/02	3	24.30	0	0.00	24.55	3	1,896	0.16%
2019/08/30	0	0.00	1	24.50	24.20	-1	1,925	-0.05%
2019/08/28	1	24.25	4	23.95	24.10	-3	2,000	-0.15%
2019/08/27	4	24.14	0	0.00	24.05	4	2,001	0.20%
2019/08/26	0	0.00	6	23.30	23.40	-6	2,030	-0.30%
2019/08/23	0	0.00	10	23.95	23.95	-10	2,040	-0.49%
2019/08/21	0	0.00	4	23.90	24.05	-4	2,024	-0.20%
2019/08/13	12	23.20	12	23.15	23.20	0	2,025	0.00%
2019/08/07	2	23.40	2	23.65	23.40	0	2,052	0.00%
2019/08/05	12	23.56	11	23.77	23.55	1	2,057	0.05%
2019/07/30	9	24.95	9	25.80	24.95	0	2,088	0.00%
2019/07/25	5	26.60	0	0.00	26.80	5	2,008	0.25%
2019/07/24	0	0.00	1	26.40	26.30	-1	2,003	-0.05%
2019/07/23	2	26.60	0	0.00	26.40	2	2,014	0.10%
2019/07/19	2	25.60	0	0.00	25.35	2	1,916	0.10%
2019/07/18	5	25.20	0	0.00	25.15	5	1,969	0.25%
2019/07/17	0	0.00	2	25.75	25.65	-2	2,016	-0.10%
2019/07/10	0	0.00	2	24.90	24.90	-2	2,766	-0.07%
2019/07/09	0	0.00	1	25.30	24.95	-1	2,854	-0.04%
2019/07/05	0	0.00	41	26.40	25.85	-41	2,950	-1.39%
2019/07/04	52	26.73	5	26.65	26.00	47	2,952	1.59%
2019/07/01	0	0.00	5	24.85	24.85	-5	2,892	-0.17%
2019/06/25	0	0.00	27	25.60	24.80	-27	3,073	-0.88%
2019/06/24	36	25.49	5	25.65	25.85	31	3,133	0.99%
2019/06/12	4	24.80	0	0.00	24.40	4	3,646	0.11%
2019/06/10	0	0.00	4	24.20	24.25	-4	3,608	-0.11%
2019/06/06	1	24.15	1	24.10	24.25	0	3,615	0.00%
2019/06/05	0	0.00	2	24.25	23.70	-2	3,588	-0.06%
2019/06/04	0	0.00	8	22.79	22.95	-8	3,520	-0.23%
2019/05/31	10	23.80	0	0.00	23.35	10	3,732	0.27%
2019/05/27	30	21.90	30	21.86	21.90	0	3,703	0.00%
2019/05/24	2	22.70	0	0.00	22.20	2	3,720	0.05%
2019/05/22	1	22.85	5	23.04	22.85	-4	3,721	-0.11%
2019/05/13	11	23.60	11	23.67	23.60	0	3,732	0.00%
2019/05/10	6	24.10	6	24.45	24.10	0	3,735	0.00%
2019/05/09	38	24.40	38	25.10	24.40	0	3,717	0.00%
2019/05/06	12	25.60	12	25.50	25.60	0	3,726	0.00%
2019/04/30	43	26.80	43	26.00	26.80	0	3,693	0.00%
2019/04/29	18	26.10	18	26.71	26.10	0	3,651	0.00%
2019/04/26	10	27.05	10	27.45	27.05	0	3,615	0.00%
2019/04/23	34	28.50	34	28.20	28.50	0	3,484	0.00%
2019/04/22	17	28.35	16	28.70	28.35	1	3,421	0.03%
2019/04/19	10	29.35	0	0.00	28.70	10	3,390	0.29%
2019/04/18	0	0.00	5	30.21	28.70	-5	3,320	-0.15%
2019/04/17	9	30.11	131	30.28	29.80	-122	3,151	-3.87%	大賣/鉅額交易
2019/04/16	128	30.19	3	28.82	30.35	125	2,832	4.41%	大買/鉅額交易
2019/04/15	0	0.00	7	27.71	27.60	-7	2,540	-0.28%
2019/04/12	7	27.66	0	0.00	27.10	7	2,452	0.29%
2019/04/08	4	26.95	4	27.11	26.95	0	2,296	0.00%
2019/04/03	2	27.45	0	0.00	27.45	2	2,298	0.09%
2019/04/02	0	0.00	1	28.25	28.15	-1	2,284	-0.04%
2019/03/21	1	26.50	0	0.00	26.50	1	2,259	0.04%
2019/03/20	0	0.00	80	25.20	26.00	-80	2,126	-3.76%
2019/03/19	92	25.73	12	25.62	25.60	80	2,058	3.89%
2019/03/12	4	21.85	4	22.00	21.85	0	1,782	0.00%
2019/03/11	0	22.00	0	0.00	22.10	0	1,842	0.00%
2019/03/07	0	0.00	13	22.60	21.70	-13	1,844	-0.70%
2019/03/06	13	22.15	5	21.70	22.60	8	1,804	0.44%
2019/02/26	0	0.00	1	21.10	21.05	-1	1,788	-0.06%
2019/02/20	5	21.55	3	21.70	21.25	2	1,873	0.11%
2019/02/19	18	21.05	15	21.35	21.40	3	1,868	0.16%
2019/02/14	0	0.00	2	21.20	21.20	-2	1,847	-0.11%
2019/02/13	5	21.55	3	21.10	21.10	2	1,852	0.11%
2019/01/29	0	0.00	91	20.66	20.80	-91	1,885	-4.83%
2019/01/28	91	21.14	0	0.00	21.00	91	1,874	4.85%
2019/01/25	1	20.00	0	0.00	20.10	1	1,824	0.05%
2019/01/14	4	19.50	4	19.70	19.50	0	1,855	0.00%
2019/01/11	10	19.70	10	19.93	19.70	0	1,855	0.00%
2019/01/04	3	19.65	3	19.52	19.65	0	1,857	0.00%
2019/01/03	1	20.15	1	20.50	20.15	0	1,866	0.00%
2018/12/28	25	20.45	25	20.38	20.45	0	1,856	0.00%
2018/12/25	0	0.00	1	21.80	21.30	-1	1,774	-0.06%
2018/12/24	0	0.00	3	22.00	22.15	-3	1,718	-0.17%
2018/12/22	3	22.05	0	0.00	21.85	3	1,665	0.18%
2018/12/21	1	21.50	0	0.00	21.50	1	1,615	0.06%
2018/12/20	0	0.00	52	22.26	21.50	-52	1,549	-3.36%
2018/12/19	51	22.30	0	0.00	22.30	51	1,361	3.75%
2018/12/12	0	0.00	1	20.50	20.50	-1	1,277	-0.08%
2018/12/11	1	20.15	7	20.15	20.20	-6	1,258	-0.48%
2018/12/07	1	19.65	0	0.00	19.50	1	1,232	0.08%
2018/12/06	13	19.64	30	19.72	19.25	-17	1,221	-1.39%
2018/12/05	13	20.84	7	20.40	20.50	6	1,207	0.50%
2018/12/04	17	21.56	14	21.46	21.20	3	1,189	0.25%
2018/12/03	0	0.00	2	20.65	20.65	-2	1,112	-0.18%
2018/11/29	11	20.18	3	20.17	19.85	8	1,100	0.73%
2018/11/27	5	20.25	0	0.00	20.20	5	1,030	0.49%
2018/11/26	2	20.13	0	0.00	20.10	2	1,011	0.20%
2018/11/23	2	20.30	14	20.63	19.80	-12	987	-1.21%
2018/11/22	13	20.53	0	0.00	20.30	13	908	1.43%
2018/11/15	4	17.80	4	18.15	17.80	0	755	0.00%
2018/11/07	6	17.82	7	17.79	17.90	-1	720	-0.14%
2018/11/06	12	17.27	10	17.50	17.50	2	694	0.29%
2018/11/02	2	16.43	6	16.60	16.60	-4	666	-0.60%
2018/11/01	4	16.30	0	0.00	16.45	4	664	0.60%
2018/10/31	0	0.00	1	15.95	16.00	-1	651	-0.15%
2018/10/30	2	15.20	8	15.41	15.25	-6	646	-0.93%
2018/10/29	7	15.51	1	15.80	15.45	6	646	0.93%
2018/10/26	10	16.03	10	15.80	15.80	0	645	0.00%
2018/10/17	8	16.28	122	16.12	16.05	-114	594	-19.17%	大賣/鉅額交易
2018/10/16	50	16.08	1	16.00	16.15	49	591	8.28%
2018/10/12	34	15.72	5	15.46	16.00	29	586	4.95%
2018/10/11	0	0.00	9	16.42	16.25	-9	604	-1.49%
2018/10/09	27	18.04	0	0.00	18.05	27	585	4.61%
2018/10/08	1	18.70	0	0.00	18.70	1	577	0.17%
2018/10/05	22	18.74	6	19.13	19.00	16	598	2.67%
2018/10/03	0	0.00	1	20.45	20.35	-1	583	-0.17%
2018/10/02	1	20.60	0	0.00	20.55	1	588	0.17%
2018/09/28	1	21.15	0	0.00	20.80	1	603	0.17%
2018/09/27	0	0.00	37	20.68	20.80	-37	600	-6.16%
2018/09/26	0	0.00	4	20.63	20.30	-4	596	-0.67%
2018/09/25	4	20.15	0	0.00	20.25	4	593	0.67%
2018/09/21	13	20.08	2	20.20	20.20	11	606	1.81%
2018/09/20	1	20.05	1	20.40	20.05	0	618	0.00%
2018/09/19	4	20.45	6	20.71	20.30	-2	635	-0.31%
2018/09/17	2	20.55	0	0.00	20.50	2	674	0.30%
2018/09/14	9	20.69	0	0.00	20.90	9	670	1.34%
2018/09/13	10	20.52	0	0.00	20.50	10	667	1.50%
2018/09/11	7	20.81	0	0.00	20.80	7	676	1.03%
2018/09/05	0	0.00	8	23.15	23.50	-8	715	-1.12%
2018/09/04	8	22.78	0	0.00	22.75	8	714	1.12%
2018/09/03	0	0.00	9	23.32	22.75	-9	722	-1.25%
2018/08/31	1	23.20	0	0.00	23.25	1	731	0.14%
2018/08/30	4	23.44	0	0.00	23.30	4	749	0.53%
2018/08/29	4	23.45	0	0.00	23.45	4	773	0.52%
2018/08/23	0	0.00	1	23.70	23.60	-1	921	-0.11%
2018/08/22	10	24.13	9	23.31	23.85	1	925	0.11%
2018/08/21	0	0.00	5	23.60	23.50	-5	914	-0.55%
2018/08/20	0	0.00	52	22.59	22.85	-52	901	-5.77%
2018/08/17	0	0.00	2	22.30	22.20	-2	905	-0.22%
2018/08/16	46	22.18	1	22.15	22.10	45	905	4.97%
2018/08/15	6	22.76	0	0.00	22.90	6	899	0.67%
2018/08/14	5	23.81	0	0.00	23.85	5	886	0.56%
2018/08/13	0	0.00	8	23.83	24.00	-8	882	-0.91%
2018/08/10	0	0.00	1	25.50	25.25	-1	868	-0.12%
2018/08/03	2	25.75	0	0.00	25.70	2	891	0.22%
2018/08/02	1	25.65	0	0.00	25.65	1	893	0.11%
2018/07/30	0	0.00	8	26.14	26.05	-8	897	-0.89%
2018/07/26	3	25.82	0	0.00	25.75	3	897	0.33%
2018/07/24	11	25.69	0	0.00	25.80	11	898	1.22%
2018/07/20	0	0.00	1	26.05	26.05	-1	896	-0.11%
2018/07/13	1	26.05	0	0.00	26.15	1	887	0.11%
2018/07/05	0	0.00	1	25.30	25.30	-1	1,012	-0.10%
2018/07/03	0	0.00	5	26.65	26.05	-5	1,128	-0.44%
2018/06/29	3	27.05	0	0.00	26.85	3	1,121	0.27%
2018/06/27	3	27.05	17	26.13	27.60	-14	1,092	-1.28%
2018/06/25	0	0.00	1	25.80	25.80	-1	1,108	-0.09%
2018/06/21	2	25.90	2	26.33	26.15	0	1,115	0.00%
2018/06/20	4	26.04	2	26.08	26.00	2	1,112	0.18%
2018/06/19	16	26.43	0	0.00	26.40	16	1,111	1.44%
2018/06/14	1	28.30	0	0.00	27.95	1	1,095	0.09%
2018/06/13	0	0.00	15	27.74	27.70	-15	1,085	-1.38%
2018/06/12	2	26.93	18	27.21	27.20	-16	1,057	-1.51%
2018/06/11	1	27.15	1	27.30	27.15	0	1,046	0.00%
2018/06/08	2	27.50	5	27.87	27.40	-3	1,054	-0.28%
2018/06/07	16	27.68	0	0.00	27.60	16	1,099	1.46%
2018/06/06	13	28.07	0	0.00	27.95	13	1,094	1.19%
2018/06/05	3	28.15	0	0.00	28.30	3	1,088	0.28%
2018/06/01	1	28.10	0	0.00	27.65	1	1,057	0.09%
2018/05/31	1	26.00	1	26.80	26.55	0	1,029	0.00%
2018/05/23	0	0.00	5	25.46	25.70	-5	1,026	-0.49%
2018/05/22	0	0.00	27	25.45	25.35	-27	1,025	-2.63%
2018/05/21	0	0.00	2	25.48	25.30	-2	1,041	-0.19%
2018/05/17	2	25.03	0	0.00	25.15	2	1,080	0.19%
2018/05/16	21	25.10	0	0.00	25.00	21	1,094	1.92%
2018/05/15	1	25.60	0	0.00	25.55	1	1,102	0.09%
2018/05/14	3	26.03	0	0.00	26.00	3	1,142	0.26%
2018/05/11	2	26.05	1	26.60	26.00	1	1,150	0.09%
2018/05/10	5	26.09	0	0.00	26.05	5	1,146	0.44%
2018/05/07	0	0.00	1	26.10	25.80	-1	1,172	-0.09%
2018/05/04	1	25.75	0	0.00	25.75	1	1,184	0.08%
2018/05/03	0	0.00	0.5	26.00	26.05	-0.5	1,193	-0.04%
2018/04/27	1	25.40	1	25.50	25.50	0	1,206	0.00%
2018/04/24	0	0.00	1	26.05	26.05	-1	1,226	-0.08%
2018/04/23	1	26.30	1	26.75	26.65	0	1,228	0.00%
2018/04/20	1	27.15	0	0.00	27.10	1	1,234	0.08%
2018/04/12	1	30.75	1	31.00	30.15	0	1,762	0.00%
2018/04/11	0	0.00	3	29.90	29.60	-3	1,718	-0.17%
2018/04/10	4	29.68	6	29.77	29.40	-2	1,756	-0.11%
2018/04/09	6	28.77	4	28.73	29.90	2	1,708	0.12%
2018/04/02	1	27.45	5	27.78	27.55	-4	1,658	-0.24%
2018/03/30	3	27.47	0	0.00	27.35	3	1,674	0.18%
2018/03/29	2	28.20	2	27.85	27.65	0	1,697	0.00%
2018/03/28	3	28.55	24	27.91	28.00	-21	1,692	-1.24%
2018/03/27	3	26.87	0	0.00	26.95	3	1,647	0.18%
2018/03/26	5	26.62	0	0.00	26.70	5	1,646	0.30%
2018/03/23	6	27.01	0	0.00	26.90	6	1,646	0.36%
2018/03/22	0	0.00	29	28.12	27.90	-29	1,640	-1.77%
2018/03/21	6	27.99	0	0.00	27.90	6	1,642	0.37%
2018/03/20	7	27.96	0	0.00	28.10	7	1,646	0.43%
2018/03/19	2	28.45	0	0.00	28.20	2	1,658	0.12%
2018/03/16	5	28.53	1	29.00	28.60	4	1,653	0.24%
2018/03/15	3	28.23	2	28.75	28.75	1	1,663	0.06%
2018/03/14	19	28.59	0	0.00	28.60	19	1,682	1.13%
2018/03/13	1	29.30	0	0.00	29.30	1	1,689	0.06%
2018/02/21	1	27.65	1	27.35	27.95	0	1,830	0.00%
2018/02/09	4	25.08	16	25.72	25.75	-12	1,846	-0.65%
2018/02/08	2	27.10	0	0.00	27.00	2	1,869	0.11%
2018/02/07	11	28.35	1	28.75	28.00	10	1,879	0.53%
2018/02/06	5	28.47	1	27.90	27.90	4	1,895	0.21%
2018/02/05	3	30.72	0	0.00	30.65	3	1,873	0.16%
2018/02/02	1	31.35	5	31.37	31.35	-4	1,904	-0.21%
2018/02/01	4	31.18	0	0.00	31.05	4	1,943	0.21%
2018/01/31	0	0.00	16	31.13	31.40	-16	1,975	-0.81%
2018/01/30	2	30.70	26	30.68	30.65	-24	1,976	-1.21%
2018/01/29	1	30.70	0	0.00	30.70	1	2,001	0.05%
2018/01/26	5	30.91	0	0.00	30.80	5	2,038	0.25%
2018/01/25	1	31.15	0	0.00	31.05	1	2,072	0.05%
2018/01/24	2	31.15	0	0.00	31.15	2	2,091	0.10%
2018/01/23	3	31.68	0	0.00	31.50	3	2,141	0.14%
2018/01/22	1	31.60	1	31.90	31.70	0	2,178	0.00%
2018/01/19	1	32.05	0	0.00	31.95	1	2,202	0.05%
2018/01/18	8	32.11	0	0.00	32.00	8	2,231	0.36%
2018/01/17	15	32.17	3	32.20	32.10	12	2,276	0.53%
2018/01/16	0	0.00	9	32.81	32.60	-9	2,301	-0.39%
2018/01/15	9	32.12	17	32.09	32.05	-8	2,331	-0.34%
2018/01/12	5	32.13	32	32.43	32.45	-27	2,337	-1.15%
2018/01/11	44	33.46	0	0.00	32.45	44	2,342	1.88%
2018/01/10	2	31.58	2	32.00	33.40	0	2,020	0.00%
2018/01/09	14	31.09	9	31.91	31.90	5	1,986	0.25%
2018/01/05	10	31.60	0	0.00	32.70	10	1,915	0.52%