台揚 (2314)-富邦-高雄券商分點個股進出

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
30.40
漲跌
▼0.55
漲幅
-1.78%
成交量
1,148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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/19	1	30.95	12	30.50	30.40	-11	1,193	-0.92%
2024/04/18	1	30.95	1	31.00	30.95	0	1,182	0.00%
2024/04/16	4	31.38	0	0.00	31.30	4	1,191	0.34%
2024/04/12	1	33.10	1	33.10	33.05	0	1,161	0.00%
2024/04/10	2	34.50	2	34.70	34.55	0	1,151	0.00%
2024/04/09	2	33.58	0	0.00	33.75	2	1,125	0.18%
2024/04/08	0	0.00	1	33.50	33.70	-1	1,129	-0.09%
2024/04/03	0	0.00	1	33.05	32.95	-1	1,121	-0.09%
2024/04/02	1	33.65	0	0.00	33.35	1	1,135	0.09%
2024/03/29	4.1	34.46	0	0.00	34.20	4.1	1,165	0.35%
2024/03/28	1	35.20	11	35.24	34.85	-10	1,137	-0.88%
2024/03/25	10	33.42	0	0.00	33.35	10	1,135	0.88%
2024/03/22	2	34.15	10	33.80	33.80	-8	1,132	-0.71%
2024/03/21	0	32.25	0	0.00	32.70	0	1,118	0.00%
2024/03/20	0	0.00	1	32.30	32.10	-1	1,144	-0.09%
2024/03/12	11	34.38	8.7	34.15	34.35	2.3	1,614	0.14%
2024/03/07	1	33.40	0	0.00	33.10	1	1,589	0.06%
2024/03/06	0	0.00	3	34.80	34.20	-3	1,582	-0.19%
2024/03/05	5	34.25	2	34.50	34.30	3	1,576	0.19%
2024/03/04	2	32.88	8	34.69	35.00	-6	1,574	-0.38%
2024/02/29	0	0.00	8	32.40	32.40	-8	1,532	-0.52%
2024/02/27	1	32.75	2	32.75	32.70	-1	1,535	-0.07%
2024/02/26	1	33.65	0	0.00	33.50	1	1,546	0.06%
2024/02/23	1	34.00	0	0.00	33.85	1	1,551	0.06%
2024/02/22	5	33.35	0	0.00	33.35	5	1,578	0.32%
2024/02/21	1	33.20	0	0.00	33.25	1	1,634	0.06%
2024/02/20	0	0.00	1	33.40	33.40	-1	1,644	-0.06%
2024/02/19	2	33.95	0	0.00	33.90	2	1,650	0.12%
2024/02/15	5	32.40	0	0.00	32.90	5	1,648	0.30%
2024/02/05	7	32.47	5	32.55	32.50	2	1,638	0.12%
2024/02/02	4	33.25	4	33.55	33.20	0	1,634	0.00%
2024/02/01	9	32.98	0	0.00	33.05	9	1,624	0.55%
2024/01/31	0.1	33.50	0	0.00	33.30	0.1	1,612	0.00%
2024/01/30	1.1	33.72	1	33.75	33.60	0.1	1,606	0.01%
2024/01/29	10.1	34.05	0	0.00	34.05	10.1	1,604	0.63%
2024/01/26	7.4	34.51	0	0.00	34.35	7.4	1,586	0.46%
2024/01/22	0.9	35.45	0	0.00	35.25	0.9	1,552	0.06%
2024/01/17	1	35.35	0	0.00	35.35	1	1,536	0.07%
2024/01/16	0	0.00	3	35.97	36.00	-3	1,533	-0.20%
2024/01/15	1	35.50	0	0.00	35.80	1	1,529	0.07%
2024/01/11	1	35.55	1	35.55	35.60	0	1,530	0.00%
2024/01/10	2	35.75	6	35.50	35.55	-4	1,529	-0.26%
2024/01/09	2	36.58	0	0.00	36.20	2	1,518	0.13%
2024/01/08	3	36.70	0	0.00	36.40	3	1,517	0.20%
2024/01/04	5.1	36.93	0	0.00	36.65	5.1	1,517	0.34%
2024/01/03	1	37.55	0	0.00	37.40	1	1,520	0.07%
2023/12/29	2	37.50	1	37.45	37.50	1	1,523	0.07%
2023/12/28	2	37.85	0	0.00	37.40	2	1,536	0.13%
2023/12/27	1	38.15	0	0.00	38.35	1	1,538	0.06%
2023/12/26	0	0.00	1	37.05	37.40	-1	1,541	-0.06%
2023/12/25	1	36.45	1	36.50	36.55	0	1,527	0.00%
2023/12/22	0.6	36.95	0	0.00	36.55	0.6	1,519	0.04%
2023/12/21	7	36.45	0	0.00	36.30	7	1,504	0.47%
2023/12/20	0	0.00	7	36.89	36.90	-7	1,475	-0.47%
2023/12/19	2	37.40	5	37.20	37.55	-3	1,417	-0.21%
2023/12/18	1	37.35	0	0.00	37.20	1	1,412	0.07%
2023/12/15	1	37.90	1	38.30	37.90	0	1,396	0.00%
2023/12/14	1	38.80	5	39.05	38.75	-4	1,367	-0.29%
2023/12/13	3.1	39.55	1	39.05	39.20	2.1	1,353	0.15%
2023/12/12	4	39.34	15	39.01	38.90	-11	1,379	-0.80%
2023/12/11	6	40.57	1	40.45	39.80	5	1,352	0.37%
2023/12/08	26	41.94	8	41.38	41.65	18	1,286	1.40%
2023/12/07	2	40.98	6.7	40.95	41.40	-4.7	1,114	-0.42%
2023/12/06	5	37.47	0	0.00	37.65	5	935	0.53%
2023/12/04	0	0.00	2	37.70	37.45	-2	923	-0.22%
2023/12/01	0	0.00	1	36.95	37.00	-1	914	-0.11%
2023/11/30	1	37.45	3	37.35	37.30	-2	906	-0.22%
2023/11/29	0	0.00	2	37.55	37.50	-2	902	-0.22%
2023/11/28	0	0.00	1	36.75	36.70	-1	890	-0.11%
2023/11/27	1	36.90	0	0.00	36.75	1	888	0.11%
2023/11/21	7	37.91	2	37.85	37.60	5	868	0.58%
2023/11/20	4.1	37.03	3	36.80	38.40	1.1	848	0.13%
2023/11/16	0	0.00	1	35.60	36.30	-1	793	-0.13%
2023/11/15	0.2	35.58	0	0.00	35.30	0.2	791	0.03%
2023/11/13	0.2	35.95	0	0.00	35.55	0.2	794	0.03%
2023/11/10	3	35.45	0	0.00	35.45	3	807	0.37%
2023/11/09	1	36.00	0	0.00	36.05	1	808	0.12%
2023/10/30	0.1	35.70	0	0.00	36.70	0.1	819	0.01%
2023/10/19	2.1	35.50	0	0.00	35.60	2.1	857	0.24%
2023/10/18	0.1	36.00	2	36.08	35.80	-2	860	-0.23%
2023/10/17	1	36.50	0	0.00	36.25	1	866	0.12%
2023/10/16	5.1	36.73	2	36.80	36.60	3.1	879	0.35%
2023/10/13	1	37.20	0	0.00	37.20	1	931	0.11%
2023/10/12	2	37.78	0	0.00	37.80	2	1,044	0.19%
2023/10/11	1	37.50	0	0.00	37.60	1	1,107	0.09%
2023/10/06	1	38.50	2	38.40	38.40	-1	1,109	-0.09%
2023/10/05	2	39.08	4	39.34	39.00	-2	1,116	-0.18%
2023/10/04	4	39.56	1	39.35	39.35	3	1,108	0.27%
2023/10/03	4	39.48	2	39.18	39.25	2	1,098	0.18%
2023/10/02	4	40.11	0	0.00	40.20	4	1,084	0.37%
2023/09/28	0.1	37.70	0	0.00	37.60	0.1	1,059	0.00%
2023/09/27	5	37.55	0	0.00	37.65	5	1,067	0.47%
2023/09/21	0	0.00	3	39.00	38.70	-3	1,092	-0.27%
2023/09/20	2	39.50	0	0.00	39.00	2	1,097	0.18%
2023/09/19	0	0.00	1	39.45	39.50	-1	1,115	-0.09%
2023/09/18	1	39.00	6	39.50	39.15	-5	1,113	-0.45%
2023/09/15	4	39.35	14	39.95	39.50	-10	1,114	-0.90%
2023/09/14	5	38.40	2	38.45	38.35	3	1,070	0.28%
2023/09/13	0.1	36.60	0	0.00	36.65	0.1	1,071	0.00%
2023/09/12	1	35.70	0	0.00	35.85	1	1,074	0.09%
2023/09/11	9	35.87	0	0.00	35.70	9	1,109	0.81%
2023/09/08	2.1	37.80	0	0.00	37.80	2.1	1,103	0.19%
2023/09/07	2	38.62	0	0.00	38.20	2	1,119	0.18%
2023/09/06	0	0.00	3	39.08	39.10	-3	1,136	-0.26%
2023/08/31	2	38.95	5	38.90	39.05	-3	1,158	-0.26%
2023/08/30	4	38.78	0	0.00	39.00	4	1,162	0.34%
2023/08/29	2	38.55	0	0.00	38.60	2	1,169	0.17%
2023/08/28	3.1	39.00	0	0.00	38.55	3.1	1,176	0.26%
2023/08/25	0.1	39.51	0	0.00	39.20	0.1	1,175	0.00%
2023/08/24	6	40.22	4	40.20	39.90	2	1,173	0.17%
2023/08/23	2	38.30	1	38.20	38.40	1	1,167	0.09%
2023/08/22	1.1	38.87	4	38.55	38.20	-2.9	1,175	-0.25%
2023/08/18	0.3	38.97	0	0.00	38.35	0.3	1,222	0.02%
2023/08/16	0.1	38.30	2	38.23	38.00	-1.9	1,260	-0.15%
2023/08/15	0	39.45	0	0.00	39.30	0	1,253	0.00%
2023/08/14	1	41.30	0	0.00	39.25	1	1,266	0.08%
2023/08/10	2.1	41.61	0	0.00	41.65	2.1	1,265	0.17%
2023/08/09	0.1	43.35	0	0.00	43.00	0.1	1,260	0.01%
2023/08/08	7.1	43.42	0	0.00	43.30	7.1	1,269	0.56%
2023/08/07	1.1	43.72	0	0.00	43.70	1.1	1,289	0.09%
2023/08/04	1	43.90	0	0.00	44.05	1	1,292	0.08%
2023/08/02	4	44.18	0	0.00	44.00	4	1,321	0.30%
2023/08/01	1	44.55	0	0.00	45.00	1	1,358	0.07%
2023/07/31	1	44.70	2	44.70	44.60	-1	1,398	-0.07%
2023/07/28	5	44.02	0	0.00	43.95	5	1,454	0.34%
2023/07/27	5	43.99	0	0.00	44.05	5	1,469	0.34%
2023/07/26	3	44.75	0	0.00	44.60	3	1,485	0.20%
2023/07/25	1	45.60	0	0.00	45.60	1	1,536	0.07%
2023/07/24	0	0.00	3	45.67	45.35	-3	1,578	-0.19%
2023/07/21	4	45.10	0	0.00	45.30	4	1,613	0.25%
2023/07/20	6	45.67	0	0.00	45.80	6	1,646	0.36%
2023/07/19	2	44.75	1	44.55	44.70	1	1,707	0.06%
2023/07/18	19	46.53	2	46.18	45.50	17	1,794	0.95%
2023/07/17	7	48.66	10	49.22	48.05	-3	1,908	-0.16%
2023/07/14	0	0.00	12	44.56	45.65	-12	2,018	-0.60%
2023/07/13	1	42.65	3	42.70	41.50	-2	2,191	-0.09%
2023/07/12	4	42.90	2	43.05	42.50	2	2,288	0.09%
2023/07/11	5	43.45	0	0.00	43.40	5	2,335	0.21%
2023/07/07	0	0.00	2	43.60	43.50	-2	2,352	-0.09%
2023/07/05	0	0.00	0.2	44.50	44.20	-0.2	2,377	-0.01%
2023/07/04	3	44.37	5	44.60	44.30	-2	2,375	-0.08%
2023/07/03	5	44.36	0	0.00	44.50	5	2,370	0.21%
2023/06/30	0	0.00	3	44.67	44.65	-3	2,361	-0.13%
2023/06/29	3	44.97	0	0.00	44.90	3	2,362	0.13%
2023/06/27	10	45.75	11	45.78	45.35	-1	2,362	-0.04%
2023/06/26	3	44.52	0	0.00	44.35	3	2,349	0.13%
2023/06/21	1	44.95	0	0.00	44.95	1	2,351	0.04%
2023/06/20	2	44.30	10	44.47	44.40	-8	2,347	-0.34%
2023/06/19	0	0.00	20	44.44	44.40	-20	2,354	-0.85%
2023/06/16	1	44.80	0	0.00	45.00	1	2,345	0.04%
2023/06/15	17	44.93	1	45.00	44.95	16	2,340	0.68%
2023/06/14	0	0.00	0.6	46.00	45.85	-0.6	2,307	-0.02%
2023/06/13	4	46.80	6	46.53	46.50	-2	2,304	-0.09%
2023/06/09	0	0.00	1	45.95	45.80	-1	2,271	-0.04%
2023/06/08	4	45.65	1	45.55	45.50	3	2,288	0.13%
2023/06/07	0	45.90	0	0.00	46.05	0	2,304	0.00%
2023/06/06	1	46.45	0	0.00	45.70	1	2,331	0.04%
2023/06/02	0	0.00	5	46.44	46.35	-5	2,368	-0.21%
2023/06/01	0	0.00	1	46.20	46.80	-1	2,395	-0.04%
2023/05/31	0	0.00	1	45.95	46.00	-1	2,397	-0.04%
2023/05/30	0	0.00	1	45.85	45.75	-1	2,399	-0.04%
2023/05/29	0	45.80	5	45.88	46.15	-5	2,407	-0.21%
2023/05/26	5	45.34	0	0.00	45.35	5	2,406	0.21%
2023/05/25	1	45.47	0	0.00	45.95	1	2,404	0.04%
2023/05/24	3	45.90	0	0.00	46.65	3	2,414	0.12%
2023/05/23	1	47.70	21.1	47.82	48.60	-20.1	2,404	-0.84%
2023/05/22	0	47.20	1	47.40	47.80	-1	2,423	-0.04%
2023/05/19	22.1	46.32	0	0.00	46.15	22.1	2,435	0.91%
2023/05/18	0.2	46.90	1.4	47.22	46.50	-1.2	2,446	-0.05%
2023/05/16	0.2	46.95	0	0.00	46.85	0.2	2,505	0.01%
2023/05/15	0	47.47	0	0.00	47.10	0	2,600	0.00%
2023/05/12	2.1	47.26	0	0.00	48.60	2.1	2,602	0.08%
2023/05/11	2.1	47.26	0	0.00	47.80	2.1	2,606	0.08%
2023/05/09	0	0.00	1	48.70	48.70	-1	2,612	-0.04%
2023/05/08	0	0.00	3	49.03	49.45	-3	2,596	-0.12%
2023/05/05	0	0.00	1	47.95	48.50	-1	2,583	-0.04%
2023/05/04	2	48.43	3	48.58	48.50	-1	2,608	-0.04%
2023/05/03	1	46.20	1	45.70	45.60	0	2,546	0.00%
2023/05/02	0	0.00	6	47.44	46.55	-6	2,536	-0.24%
2023/04/28	7	47.71	2	47.40	47.45	5	2,512	0.20%
2023/04/27	2	45.15	9	45.19	45.90	-7	2,456	-0.28%
2023/04/26	6	43.88	1	43.60	44.10	5	2,409	0.21%
2023/04/25	5	45.47	0	0.00	45.20	5	2,370	0.21%
2023/04/21	2	46.33	0	0.00	44.85	2	2,259	0.09%
2023/04/20	8	48.13	10	48.78	47.50	-2	2,156	-0.09%
2023/04/19	6	51.48	9	51.50	51.80	-3	1,987	-0.15%
2023/04/18	4	47.30	12	50.19	51.10	-8	1,753	-0.46%
2023/04/17	5	45.48	1	44.95	46.50	4	1,518	0.26%
2023/04/14	2	43.70	16	43.58	43.90	-14	1,407	-0.99%
2023/04/13	0	0.00	4	41.05	41.00	-4	1,344	-0.30%
2023/04/11	0	0.00	2	41.80	41.55	-2	1,318	-0.15%
2023/04/10	3	41.60	3	41.40	41.50	0	1,314	0.00%
2023/03/31	3	42.75	3	43.25	42.80	0	1,283	0.00%
2023/03/29	0	0.00	1	42.75	42.25	-1	1,279	-0.08%
2023/03/28	1	42.10	0	0.00	42.15	1	1,283	0.08%
2023/03/27	5	43.15	1	43.25	43.15	4	1,272	0.31%
2023/03/24	5	43.65	4	43.70	43.70	1	1,271	0.08%
2023/03/23	4	43.40	0	0.00	43.40	4	1,266	0.32%
2023/03/17	2	42.60	0	0.00	42.30	2	1,261	0.16%
2023/03/16	0	0.00	3	42.25	42.10	-3	1,261	-0.24%
2023/03/14	0	0.00	1	44.00	43.70	-1	1,281	-0.08%
2023/03/13	1	44.65	0	0.00	44.55	1	1,305	0.08%
2023/03/10	2	44.93	5	44.86	44.75	-3	1,329	-0.23%
2023/03/09	6	45.83	0	0.00	46.05	6	1,353	0.44%
2023/03/08	5	46.34	3	46.23	46.70	2	1,413	0.14%
2023/03/06	1	45.60	1	45.70	45.75	0	1,433	0.00%
2023/03/03	3	44.47	0	0.00	44.10	3	1,409	0.21%
2023/03/01	0	0.00	4	44.60	44.70	-4	1,400	-0.29%
2023/02/24	1	44.00	0	0.00	43.90	1	1,393	0.07%
2023/02/23	1	44.80	1	44.80	44.70	0	1,379	0.00%
2023/02/22	4	44.86	2	44.30	44.40	2	1,382	0.14%
2023/02/21	6	46.06	3	46.08	45.75	3	1,368	0.22%
2023/02/20	1	46.00	1	46.15	46.00	0	1,346	0.00%
2023/02/17	1	44.60	1	43.20	44.80	0	1,324	0.00%
2023/02/16	1	43.75	0	0.00	43.80	1	1,325	0.08%
2023/02/15	3	43.50	0	0.00	43.10	3	1,353	0.22%
2023/02/14	2	44.30	1	44.25	44.00	1	1,326	0.08%
2023/02/13	3	44.37	19	44.06	45.20	-16	1,287	-1.24%
2023/02/09	3	42.17	0	0.00	42.05	3	1,188	0.25%
2023/02/08	1	41.85	0	0.00	42.85	1	1,178	0.08%
2023/02/07	1	41.75	0	0.00	41.80	1	1,162	0.09%
2023/02/03	4	43.00	6	42.70	42.50	-2	1,150	-0.17%
2023/02/02	4	43.66	1	43.30	43.55	3	1,129	0.27%
2023/02/01	0	0.00	3	40.48	40.50	-3	1,065	-0.28%
2023/01/31	0	0.00	2	40.00	40.10	-2	1,065	-0.19%
2023/01/17	0	0.00	1	38.60	38.35	-1	1,071	-0.09%
2023/01/10	0	0.00	0	40.10	39.90	0	1,107	0.00%
2023/01/05	0	0.00	2	40.60	39.65	-2	1,176	-0.17%
2022/12/29	0	0.00	2	39.13	39.15	-2	1,199	-0.17%
2022/12/27	1	39.90	0	0.00	39.60	1	1,230	0.08%
2022/12/23	0	0.00	1	38.00	38.25	-1	1,247	-0.08%
2022/12/22	0	0.00	1	38.30	38.30	-1	1,259	-0.08%
2022/12/21	1	38.10	1	38.75	38.10	0	1,288	0.00%
2022/12/20	2	39.00	0	0.00	38.20	2	1,305	0.15%
2022/12/16	3	39.90	0	0.00	39.90	3	1,347	0.22%
2022/12/15	0	0.00	1	40.95	40.85	-1	1,363	-0.07%
2022/12/14	0	0.00	3	40.40	40.80	-3	1,391	-0.22%
2022/12/13	1	39.95	0	0.00	40.10	1	1,400	0.07%
2022/12/09	2	41.08	0	0.00	40.85	2	1,434	0.14%
2022/12/08	0	0.00	1	41.35	41.60	-1	1,443	-0.07%
2022/12/07	1	41.55	1	40.90	41.00	0	1,457	0.00%
2022/12/06	2	42.55	0	0.00	42.30	2	1,447	0.14%
2022/12/05	7	43.02	1	43.30	43.40	6	1,436	0.42%
2022/12/02	2	42.68	6	42.99	43.20	-4	1,419	-0.28%
2022/12/01	6	41.98	3	42.40	41.70	3	1,386	0.22%
2022/11/30	5	42.02	3	42.23	42.70	2	1,371	0.15%
2022/11/29	0	0.00	8	40.74	41.15	-8	1,315	-0.61%
2022/11/28	1	36.75	0	0.00	37.45	1	1,349	0.07%
2022/11/25	5	37.69	0	0.00	36.90	5	1,371	0.36%
2022/11/24	1	37.55	5	37.55	38.10	-4	1,392	-0.29%
2022/11/23	1	37.30	0	0.00	37.10	1	1,429	0.07%
2022/11/21	0	0.00	0.2	37.60	37.60	-0.2	1,457	-0.01%
2022/11/18	2	38.00	0	0.00	38.05	2	1,474	0.14%
2022/11/16	0	0.00	2	38.13	38.30	-2	1,530	-0.13%
2022/11/15	0	0.00	4	38.48	39.20	-4	1,586	-0.25%
2022/11/14	0	0.00	11	37.19	37.70	-11	1,669	-0.66%
2022/11/11	13	36.13	0	0.00	35.90	13	1,721	0.76%
2022/11/10	0	0.00	1	37.30	37.30	-1	1,759	-0.06%
2022/11/09	1	38.40	0	0.00	38.05	1	2,017	0.05%
2022/11/08	1	38.25	1	37.90	38.20	0	2,152	0.00%
2022/11/07	0	0.00	4	37.40	37.40	-4	2,308	-0.17%
2022/11/03	0	0.00	1	36.75	37.00	-1	3,186	-0.03%
2022/10/28	0	0.00	3	34.27	33.85	-3	3,791	-0.08%
2022/10/27	2	34.05	1	34.80	34.80	1	4,045	0.02%
2022/10/25	1	34.00	0	0.00	33.65	1	4,357	0.02%
2022/10/21	2	34.90	0	0.00	34.55	2	4,465	0.04%
2022/10/20	2	35.50	0	0.00	35.75	2	4,723	0.04%
2022/10/19	6	37.00	3	36.40	36.40	3	4,786	0.06%
2022/10/13	1	35.00	3	33.90	33.90	-2	4,988	-0.04%
2022/10/11	1	38.50	0	0.00	38.15	1	5,058	0.02%
2022/10/07	1	40.85	0	0.00	40.80	1	5,166	0.02%
2022/10/05	1	40.95	2	40.88	40.75	-1	5,547	-0.02%
2022/10/04	1	39.60	6	39.84	39.95	-5	5,673	-0.09%
2022/10/03	1	38.60	1	38.70	38.40	0	5,748	0.00%
2022/09/30	2	38.48	0	0.00	38.65	2	5,844	0.03%
2022/09/29	10	39.00	6	38.40	38.40	4	5,923	0.07%
2022/09/28	5	39.17	1	37.90	37.90	4	6,001	0.07%
2022/09/27	6	41.00	1	40.80	41.00	5	6,068	0.08%
2022/09/26	3	40.97	2	39.80	39.80	1	6,150	0.02%
2022/09/23	7	43.49	0	0.00	42.70	7	6,180	0.11%
2022/09/21	6	43.57	0	0.00	43.45	6	6,218	0.10%
2022/09/20	2	45.08	0	0.00	45.20	2	6,241	0.03%
2022/09/19	2	45.38	0	0.00	45.10	2	6,284	0.03%
2022/09/16	4	46.88	1	47.80	46.50	3	6,299	0.05%
2022/09/15	14	48.83	0	0.00	48.20	14	6,296	0.22%
2022/09/14	2	48.20	4	48.31	48.85	-2	6,316	-0.03%
2022/09/12	0	0.00	1	49.95	50.10	-1	6,391	-0.02%
2022/09/08	6	48.75	1	48.90	48.90	5	6,424	0.08%
2022/09/06	1	49.90	0	0.00	49.20	1	6,630	0.02%
2022/09/05	2	51.70	0	0.00	51.00	2	6,817	0.03%
2022/09/02	0	0.00	23	52.30	52.40	-23	6,815	-0.34%
2022/09/01	1	50.60	2	50.30	50.40	-1	6,773	-0.01%
2022/08/31	2	51.35	3	51.53	51.60	-1	6,771	-0.01%
2022/08/30	3	51.10	6	50.78	51.20	-3	6,791	-0.04%
2022/08/29	2	48.55	0	0.00	48.85	2	6,821	0.03%
2022/08/26	2	50.10	1	50.60	49.95	1	6,899	0.01%
2022/08/25	0	0.00	3	49.58	49.90	-3	7,080	-0.04%
2022/08/24	2	49.00	3	49.37	49.00	-1	7,500	-0.01%
2022/08/23	5	49.15	1	49.10	49.00	4	8,012	0.05%
2022/08/22	9	49.74	12	49.54	49.05	-3	8,025	-0.04%
2022/08/19	14	52.22	10	52.15	51.20	4	7,992	0.05%
2022/08/18	5	51.42	4	51.55	51.50	1	7,962	0.01%
2022/08/17	11	50.55	18	50.91	51.50	-7	8,485	-0.08%
2022/08/16	37	52.32	30	52.46	51.10	7	8,525	0.08%
2022/08/15	26	50.83	18	50.82	50.40	8	8,271	0.10%
2022/08/12	21	48.95	13	49.07	48.70	8	8,128	0.10%
2022/08/11	6	51.50	3.1	51.83	51.60	2.9	7,967	0.04%
2022/08/10	41.1	52.69	47	52.16	51.40	-5.9	7,773	-0.08%
2022/08/09	20	50.21	53	50.68	51.50	-33	7,113	-0.46%
2022/08/08	17	47.10	15	47.14	46.90	2	6,810	0.03%
2022/08/05	7	44.99	1	45.10	45.30	6	6,640	0.09%
2022/08/04	5	44.53	6	44.26	44.10	-1	6,597	-0.02%
2022/08/03	24	47.13	18	46.23	45.00	6	6,519	0.09%
2022/08/02	17	46.83	21	46.81	46.00	-4	6,271	-0.06%
2022/08/01	10	44.01	15	45.84	46.50	-5	6,076	-0.08%
2022/07/29	1	44.40	11	44.76	44.35	-10	5,961	-0.17%
2022/07/28	12	44.31	17	44.34	43.90	-5	5,936	-0.08%
2022/07/27	17	46.41	17	45.97	45.30	0	5,858	0.00%
2022/07/26	2	44.43	0	0.00	43.60	2	5,595	0.04%
2022/07/25	0	0.00	2	45.48	45.75	-2	5,535	-0.04%
2022/07/22	12	47.15	2	46.33	45.20	10	5,515	0.18%
2022/07/21	1	46.55	3	46.35	46.35	-2	5,430	-0.04%
2022/07/20	0	0.00	2	45.53	45.00	-2	5,356	-0.04%
2022/07/19	2	45.20	1	45.90	45.20	1	5,328	0.02%
2022/07/18	4	45.18	4	45.28	45.25	0	5,298	0.00%
2022/07/15	4	44.86	2	45.60	44.90	2	5,258	0.04%
2022/07/14	11	44.17	48	42.91	45.15	-37	5,183	-0.71%
2022/07/13	36	42.65	12.3	42.44	42.65	23.7	4,981	0.48%
2022/07/12	19	39.98	1	38.80	38.80	18	4,835	0.37%
2022/07/11	41	44.05	21	43.29	43.10	20	4,733	0.42%
2022/07/08	5	44.60	6.3	44.74	44.25	-1.3	4,659	-0.03%
2022/07/07	15	43.16	10	43.08	43.45	5	4,569	0.11%
2022/07/06	10	42.73	0	0.00	42.10	10	4,503	0.22%
2022/07/05	11	44.99	12	46.26	44.95	-1	4,485	-0.02%
2022/07/04	8	47.56	3	47.22	46.30	5	4,428	0.11%
2022/07/01	9	52.28	2	53.80	49.75	7	4,379	0.16%
2022/06/30	1	54.30	14	54.81	55.20	-13	4,355	-0.30%
2022/06/29	11	55.07	1	55.20	55.20	10	4,360	0.23%
2022/06/28	2	54.65	5	54.86	55.20	-3	4,408	-0.07%
2022/06/27	1	57.60	2	56.80	56.60	-1	4,423	-0.02%
2022/06/24	5	55.06	0	0.00	55.00	5	4,505	0.11%
2022/06/23	1	55.10	2	54.80	54.50	-1	4,618	-0.02%
2022/06/22	19	55.61	5	55.24	54.60	14	4,838	0.29%
2022/06/21	2	56.15	1.3	56.04	56.90	0.7	4,951	0.01%
2022/06/20	4	56.03	1	57.60	54.70	3	4,925	0.06%
2022/06/17	4	58.15	3	58.07	58.00	1	4,884	0.02%
2022/06/16	7	61.50	8	61.81	59.80	-1	4,884	-0.02%
2022/06/15	7.2	61.30	3	61.50	61.00	4.2	4,858	0.09%
2022/06/14	24	60.94	23	61.03	60.80	1	4,734	0.02%
2022/06/13	2	58.35	0	0.00	58.30	2	4,530	0.04%
2022/06/10	3	60.50	3	61.00	60.00	0	4,522	0.00%
2022/06/09	2	60.20	1	60.20	60.20	1	4,472	0.02%
2022/06/07	9	62.21	5	61.82	61.60	4	4,446	0.09%
2022/06/06	2	61.60	6	62.60	61.00	-4	4,381	-0.09%
2022/06/02	11.1	64.77	8	64.36	63.30	3.1	4,308	0.07%
2022/06/01	13.2	64.15	22	64.51	64.00	-8.8	4,144	-0.21%
2022/05/31	35	62.46	34	62.88	62.40	1	3,747	0.03%
2022/05/30	4	58.98	7	59.94	59.00	-3	3,289	-0.09%
2022/05/27	10	58.43	0.4	58.50	58.50	9.6	3,311	0.29%
2022/05/26	6	58.43	2	59.25	57.90	4	3,325	0.12%
2022/05/25	47	59.59	42	59.56	58.60	5	3,260	0.15%
2022/05/24	7	57.81	12	58.55	59.40	-5	2,709	-0.18%
2022/05/23	1	54.00	0	0.00	54.00	1	2,599	0.04%
2022/05/19	1	55.30	9	54.80	55.40	-8	2,642	-0.30%
2022/05/18	1	56.50	0	0.00	57.00	1	2,675	0.04%
2022/05/17	0	0.00	3	57.50	57.50	-3	2,727	-0.11%
2022/05/12	11.5	53.73	3	53.70	53.00	8.5	2,765	0.31%
2022/05/11	2	53.50	0.3	53.80	54.00	1.7	2,769	0.06%
2022/05/10	0	0.00	1	54.50	55.10	-1	2,781	-0.04%
2022/05/06	0	0.00	1.1	56.01	57.10	-1.1	2,797	-0.04%
2022/05/04	0	0.00	2	56.10	56.10	-2	2,853	-0.07%
2022/04/29	1	55.40	3	56.27	56.30	-2	2,886	-0.07%
2022/04/28	2	55.15	0	0.00	55.00	2	2,896	0.07%
2022/04/27	1.5	54.00	8	54.70	54.70	-6.5	2,894	-0.22%
2022/04/26	1	56.00	0	0.00	56.30	1	2,890	0.03%
2022/04/25	2	57.05	0	0.00	56.90	2	2,909	0.07%
2022/04/22	3	59.50	15.1	60.00	59.20	-12.1	2,906	-0.41%
2022/04/21	17	60.68	1	60.30	60.00	16	2,916	0.55%
2022/04/20	2	60.25	4	59.60	61.20	-2	2,897	-0.07%
2022/04/19	1	57.00	1	57.90	57.00	0	2,880	0.00%
2022/04/18	1	57.50	0	0.00	56.80	1	2,884	0.04%
2022/04/15	1	57.99	1	57.10	56.70	0	2,900	0.00%
2022/04/14	3	60.07	1	60.30	59.90	2	2,893	0.07%
2022/04/13	2	60.65	1	60.70	60.20	1	2,902	0.03%
2022/04/12	4	60.53	4	60.70	59.70	0	2,910	0.00%
2022/04/11	6	62.25	2	61.65	61.00	4	2,906	0.14%
2022/04/08	2	66.55	1	66.80	66.30	1	2,886	0.03%
2022/04/07	4	68.10	3	67.73	67.10	1	2,887	0.04%
2022/04/06	1.1	67.53	1.2	68.00	67.70	-0.1	2,853	0.00%
2022/04/01	5	68.00	8.3	67.65	67.30	-3.3	2,846	-0.12%
2022/03/31	5	66.20	8	66.39	69.00	-3	2,846	-0.11%
2022/03/30	6	67.03	10	67.91	66.60	-4	2,779	-0.14%
2022/03/29	2	66.10	6	67.58	68.00	-4	2,737	-0.15%
2022/03/28	7	67.89	7.2	67.45	67.40	-0.2	2,626	-0.01%
2022/03/25	11	66.62	9	66.90	70.50	2	2,535	0.08%
2022/03/24	6	61.30	14.3	62.01	64.10	-8.3	2,356	-0.35%
2022/03/23	2	58.70	12	58.74	58.30	-10	2,262	-0.44%
2022/03/22	7	57.83	3	57.87	58.70	4	2,273	0.18%
2022/03/21	17	58.73	10	58.50	57.70	7	2,291	0.31%
2022/03/18	10	56.60	11	57.63	58.90	-1	2,301	-0.04%
2022/03/17	1	54.20	1	54.20	53.70	0	2,286	0.00%
2022/03/16	3.1	52.42	2	53.40	52.40	1.1	2,306	0.05%
2022/03/15	4.5	53.39	0	0.00	52.90	4.5	2,347	0.19%
2022/03/14	2.1	56.35	1	55.70	55.80	1.1	2,364	0.04%
2022/03/11	4	57.25	5.1	57.24	56.80	-1.1	2,402	-0.05%
2022/03/10	0	0.00	6	57.22	57.60	-6	2,402	-0.25%
2022/03/09	2	54.75	1	55.30	54.40	1	2,415	0.04%
2022/03/08	2	55.40	3	55.57	54.20	-1	2,501	-0.04%
2022/03/07	5	55.46	2	56.05	55.00	3	2,598	0.12%
2022/03/04	13	60.47	3.1	60.39	59.00	9.9	2,626	0.38%
2022/03/03	7	61.99	1	62.80	60.70	6	2,675	0.22%
2022/03/02	6	61.62	30.1	61.59	62.80	-24.1	2,699	-0.89%
2022/03/01	17	60.19	9	59.47	60.50	8	2,682	0.30%
2022/02/25	1	54.90	1.1	55.65	55.00	-0.1	2,718	0.00%
2022/02/24	2.3	54.22	82	55.00	53.40	-79.7	2,782	-2.86%
2022/02/23	1	56.80	0	0.00	56.60	1	2,784	0.04%
2022/02/22	10.1	56.27	2	57.40	56.60	8.1	2,874	0.28%
2022/02/21	1	59.00	0	0.00	58.80	1	3,043	0.03%
2022/02/18	7.1	58.93	24	59.63	59.80	-17	3,324	-0.51%
2022/02/17	18	58.57	11	58.91	58.40	7	3,740	0.19%
2022/02/16	3	60.67	2	61.35	60.40	1	3,954	0.03%
2022/02/15	1.1	60.16	3	61.73	60.50	-1.9	4,095	-0.05%
2022/02/14	9.1	60.93	0	0.00	60.00	9.1	4,309	0.21%
2022/02/11	13	64.50	1	65.10	64.00	12	4,352	0.28%
2022/02/10	6	65.43	1	65.80	64.20	5	4,447	0.11%
2022/02/09	1	66.60	2	67.00	67.10	-1	4,654	-0.02%
2022/02/08	0	0.00	10	64.76	65.50	-10	4,953	-0.20%
2022/02/07	1	60.60	1	62.80	63.10	0	5,128	0.00%
2022/01/26	16	61.62	1	60.90	60.50	15	5,160	0.29%
2022/01/25	3.1	64.44	2	64.80	64.00	1.1	5,268	0.02%
2022/01/24	16	65.81	1	65.30	65.10	15	5,382	0.28%
2022/01/21	23	68.00	0	0.00	67.50	23	5,465	0.42%
2022/01/20	18	69.04	5	69.34	68.80	13	5,582	0.23%
2022/01/19	3	68.77	2	68.50	68.30	1	5,807	0.02%
2022/01/18	1	71.40	2	70.90	69.40	-1	6,106	-0.02%
2022/01/17	1	67.40	0	0.00	68.00	1	6,195	0.02%
2022/01/14	1	66.60	2	67.70	67.90	-1	6,285	-0.02%
2022/01/13	2	68.61	0	0.00	68.40	2	6,345	0.03%
2022/01/12	2	68.85	0	0.00	68.60	2	6,368	0.03%
2022/01/11	0	70.00	1	70.10	69.90	-1	6,406	-0.02%
2022/01/10	2	70.90	1	70.00	70.00	1	6,445	0.02%
2022/01/07	4	71.15	10	71.30	71.60	-6	6,482	-0.09%
2022/01/06	14	73.87	1	73.60	73.50	13	6,535	0.20%
2022/01/05	20	76.18	4	76.68	75.50	16	6,642	0.24%
2022/01/04	2	76.45	4	77.13	77.00	-2	6,699	-0.03%
2022/01/03	26	77.64	0	0.00	76.60	26	6,756	0.38%
2021/12/30	0	0.00	6	78.97	79.70	-6	6,857	-0.09%
2021/12/29	2	74.35	2	74.80	75.30	0	7,027	0.00%
2021/12/28	1	74.50	0	0.00	74.40	1	7,212	0.01%
2021/12/27	2	75.10	3	75.00	75.60	-1	7,377	-0.01%
2021/12/24	2	73.45	3	73.83	73.40	-1	7,585	-0.01%
2021/12/23	4	73.95	15	74.07	74.30	-11	7,792	-0.14%
2021/12/22	10	72.79	6	73.42	73.00	4	7,950	0.05%
2021/12/21	14	71.37	2	73.20	71.90	12	8,098	0.15%
2021/12/20	9	71.86	53	72.00	71.60	-44	8,336	-0.53%
2021/12/17	16.1	76.13	15	76.50	75.00	1.1	8,634	0.01%
2021/12/16	8	77.01	1	77.50	77.80	7	8,969	0.08%
2021/12/15	14	77.16	2	78.05	77.00	12	9,349	0.13%
2021/12/14	8	78.40	2	77.30	78.30	6	9,677	0.06%
2021/12/13	3.2	80.11	14	79.76	80.70	-10.8	9,673	-0.11%
2021/12/10	7	78.41	4	79.03	79.40	3	9,658	0.03%
2021/12/09	4.1	80.49	4.1	81.78	80.10	-0.1	9,649	0.00%
2021/12/08	15	80.24	17	80.29	80.30	-2	9,634	-0.02%
2021/12/07	17.1	79.26	19.4	80.29	79.30	-2.4	9,649	-0.02%
2021/12/06	3	78.20	1	77.70	77.60	2	9,680	0.02%
2021/12/03	16	78.23	52.3	78.67	78.20	-36.3	9,742	-0.37%
2021/12/02	22.1	77.91	5	78.14	77.00	17.1	9,777	0.17%
2021/12/01	29.1	78.19	81	77.10	80.40	-51.9	9,784	-0.53%
2021/11/30	8.1	81.37	3.1	81.95	80.90	5	9,731	0.05%
2021/11/29	49.1	77.58	5	82.06	81.50	44.1	9,750	0.45%
2021/11/26	7	81.37	9	82.41	80.40	-2	9,718	-0.02%
2021/11/25	24.1	85.35	6	85.15	84.30	18.1	9,740	0.19%
2021/11/24	3	84.23	6	87.58	87.80	-3	9,806	-0.03%
2021/11/23	5	85.44	4.1	84.04	83.30	1	9,799	0.01%
2021/11/22	18.1	86.82	12	87.08	86.80	6.1	9,845	0.06%
2021/11/19	25.3	86.67	26	87.42	86.80	-0.7	10,070	-0.01%
2021/11/18	67.2	88.42	17	89.38	86.00	50.2	10,340	0.49%
2021/11/17	20.2	90.70	16	90.48	90.70	4.2	10,275	0.04%
2021/11/16	55.1	93.45	22	93.17	95.00	33	10,092	0.33%
2021/11/15	24	87.12	23	87.37	88.70	1	9,805	0.01%
2021/11/12	12.5	81.80	11	81.74	80.70	1.5	9,768	0.02%
2021/11/11	11	80.77	13.1	81.44	82.50	-2.1	9,816	-0.02%
2021/11/10	3	78.83	2.3	78.31	78.20	0.7	9,977	0.01%
2021/11/09	3.1	77.58	7.5	77.98	77.80	-4.4	10,060	-0.04%
2021/11/08	14.4	80.18	6	79.76	79.50	8.4	10,052	0.08%
2021/11/05	19.6	81.91	28	81.87	86.00	-8.4	9,997	-0.08%
2021/11/04	10.2	79.35	18.1	78.77	81.00	-7.9	9,808	-0.08%
2021/11/03	4.1	73.78	1.1	74.99	73.70	3	9,798	0.03%
2021/11/02	21.4	75.33	5	74.24	73.70	16.4	9,912	0.17%
2021/11/01	10.1	79.23	7	79.07	78.10	3.1	10,096	0.03%
2021/10/29	6.8	77.94	17.1	78.14	78.80	-10.3	10,062	-0.10%
2021/10/28	7.1	78.09	11	78.73	77.30	-4	10,064	-0.04%
2021/10/27	32	79.14	29	80.56	79.50	3	10,210	0.03%
2021/10/26	30	76.67	27	77.42	79.00	3	10,191	0.03%
2021/10/25	5	69.36	2	70.46	72.70	3	10,051	0.03%
2021/10/22	10	67.92	6	66.72	66.10	4	10,247	0.04%
2021/10/21	3	71.77	4	72.03	68.60	-1	10,553	-0.01%
2021/10/20	3	70.83	3	70.83	70.50	0	11,292	0.00%
2021/10/19	5.1	71.53	2.5	70.75	70.70	2.6	11,802	0.02%
2021/10/18	2	70.20	3	70.33	70.00	-1	11,979	-0.01%
2021/10/15	0	0.00	4	69.24	69.80	-4	12,325	-0.03%
2021/10/14	7	66.81	18	68.30	68.00	-11	12,705	-0.09%
2021/10/13	7	69.96	4	68.60	68.50	3	13,009	0.02%
2021/10/12	6	72.48	3.5	73.30	73.40	2.5	13,525	0.02%
2021/10/08	9	73.36	8	72.68	72.20	1	14,514	0.01%
2021/10/07	18	73.93	9	75.22	74.50	9	15,483	0.06%
2021/10/06	16.4	75.93	33	73.16	71.90	-16.6	16,382	-0.10%
2021/10/05	39	77.23	20.2	78.07	79.40	18.8	16,456	0.11%
2021/10/04	17	76.66	20	75.95	77.50	-3	16,672	-0.02%
2021/10/01	17.1	83.81	15	81.01	79.40	2.1	16,586	0.01%
2021/09/30	25.1	84.00	21.1	85.53	88.20	4	16,565	0.02%
2021/09/29	15	80.63	8	79.35	82.50	7	16,598	0.04%
2021/09/28	13	78.40	198	78.80	80.70	-185	16,797	-1.10%	大賣/鉅額交易
2021/09/27	149.1	78.73	12	78.68	80.00	137.1	17,362	0.79%	大買/鉅額交易
2021/09/24	15	75.21	40	75.09	77.00	-25	18,015	-0.14%
2021/09/23	32.1	72.87	43.1	71.99	76.90	-11	17,834	-0.06%
2021/09/22	40.1	70.18	19.1	70.64	72.20	21	17,619	0.12%
2021/09/17	65.1	61.67	18.5	64.62	65.70	46.6	17,474	0.27%
2021/09/16	2	58.10	1	59.40	59.90	1	17,333	0.01%
2021/09/14	1	57.40	0	0.00	57.70	1	17,715	0.01%
2021/09/13	0	0.00	2	57.90	57.60	-2	17,995	-0.01%
2021/09/10	4	59.23	2	59.90	59.40	2	18,278	0.01%
2021/09/09	1	59.20	1	58.20	59.40	0	18,661	0.00%
2021/09/08	2	59.10	8	58.88	58.10	-6	18,879	-0.03%
2021/09/07	4	59.20	0	0.00	59.10	4	19,428	0.02%
2021/09/06	0	0.00	4.1	59.26	59.10	-4.1	20,152	-0.02%
2021/09/03	0	0.00	0	58.20	58.50	0	20,537	0.00%
2021/09/02	11	57.15	0.1	57.00	58.10	10.9	21,454	0.05%
2021/09/01	1	58.50	8	58.48	58.50	-7	22,077	-0.03%
2021/08/31	6.1	58.54	50	58.04	59.10	-43.9	22,326	-0.20%
2021/08/30	57	60.50	1	60.30	58.80	56	22,832	0.25%
2021/08/27	2	56.60	2	56.20	56.50	0	23,183	0.00%
2021/08/26	3	56.53	7	56.21	56.40	-4	23,269	-0.02%
2021/08/25	14.1	55.97	5	57.18	57.60	9.1	23,488	0.04%
2021/08/24	3	53.40	4	53.48	54.50	-1	23,389	0.00%
2021/08/23	3	48.89	2	49.65	49.55	1	23,065	0.00%
2021/08/20	3	47.00	1	47.15	46.80	2	22,978	0.01%
2021/08/19	7	48.40	1	47.80	47.80	6	22,900	0.03%
2021/08/18	2	47.85	5	49.52	50.80	-3	22,755	-0.01%
2021/08/17	7	45.44	4.4	45.66	46.25	2.6	22,562	0.01%
2021/08/16	21	47.91	10	47.07	45.60	11	22,394	0.05%
2021/08/13	3	48.73	3	48.70	48.15	0	22,051	0.00%
2021/08/12	2	50.75	57	50.81	51.00	-55	21,986	-0.25%
2021/08/11	54	51.82	0	0.00	49.85	54	21,968	0.25%
2021/08/10	8	52.23	14	51.48	51.50	-6	21,874	-0.03%
2021/08/09	5	52.92	7	52.56	52.20	-2	21,856	-0.01%
2021/08/06	11	56.05	6	55.30	55.20	5	21,775	0.02%
2021/08/05	17	57.64	14	57.82	57.30	3	21,713	0.01%
2021/08/04	0	0.00	2	55.50	56.50	-2	21,521	-0.01%
2021/08/03	1	55.60	8	55.95	55.60	-7	21,570	-0.03%
2021/08/02	8.1	55.82	5	56.80	56.00	3.1	21,517	0.01%
2021/07/30	6	57.05	14.1	57.31	58.20	-8.1	21,336	-0.04%
2021/07/29	16	59.07	5	58.80	58.50	11	21,197	0.05%
2021/07/28	9	57.59	13	58.80	58.40	-4	21,126	-0.02%
2021/07/27	20	62.49	119	63.61	61.30	-99	21,034	-0.47%	大賣/
2021/07/26	86.1	65.25	293	65.42	63.80	-206.9	20,819	-0.99%	大賣/鉅額交易
2021/07/23	544	61.66	241.5	61.60	63.50	302.5	20,268	1.49%	大買/大賣/鉅額交易
2021/07/22	13	58.75	20	58.75	57.90	-7	20,195	-0.03%
2021/07/21	10	59.30	6	60.02	57.70	4	20,085	0.02%
2021/07/20	18	59.97	371	58.85	58.60	-353	19,787	-1.78%	大賣/鉅額交易
2021/07/19	164	63.14	15	62.95	62.40	149	19,534	0.76%	大買/鉅額交易
2021/07/16	146.2	63.03	250	63.17	61.90	-103.8	19,444	-0.53%	大買/大賣/鉅額交易
2021/07/15	374.5	62.30	106	63.03	62.00	268.5	18,986	1.41%	大買/大賣/鉅額交易
2021/07/14	46	57.83	717	57.08	59.50	-671	18,185	-3.69%	大賣/鉅額交易
2021/07/13	858	56.77	241.5	57.24	57.00	616.5	17,799	3.46%	大買/大賣/鉅額交易
2021/07/12	9	51.98	108	51.88	52.50	-99	17,289	-0.57%	大賣/
2021/07/09	169	51.80	97	49.71	50.50	72	17,635	0.41%	大買/
2021/07/08	3	49.37	31	49.87	48.85	-28	17,955	-0.16%
2021/07/07	15.5	49.99	107	51.67	49.05	-91.5	18,376	-0.50%	大賣/
2021/07/06	34	53.11	315	51.99	52.00	-281	18,404	-1.53%	大賣/鉅額交易
2021/07/05	22	53.70	524.8	54.36	53.60	-502.8	18,275	-2.75%	大賣/鉅額交易
2021/07/02	228.1	53.06	152	55.30	53.00	76.1	18,035	0.42%	大買/大賣/
2021/07/01	993.1	53.65	84	54.17	55.00	909	17,381	5.23%	大買/鉅額交易
2021/06/30	6	48.43	5	48.89	50.00	1	16,481	0.01%
2021/06/29	9	49.07	7	48.59	47.70	2	16,321	0.01%
2021/06/28	10.1	48.39	10	49.04	50.40	0.1	16,180	0.00%
2021/06/25	19	49.67	18	50.14	49.65	1	15,939	0.01%
2021/06/24	8	51.55	9	51.00	50.60	-1	15,743	-0.01%
2021/06/23	50.3	50.55	48	50.91	51.50	2.3	15,534	0.01%
2021/06/22	7	51.67	15	52.03	52.00	-8	15,340	-0.05%
2021/06/21	12.2	50.94	14	50.88	50.30	-1.8	15,136	-0.01%
2021/06/18	39	53.09	39	53.10	52.20	0	14,954	0.00%
2021/06/17	42	53.66	39	54.24	53.50	3	14,540	0.02%
2021/06/16	51	55.19	43	54.51	53.10	8	14,287	0.06%
2021/06/15	90	51.84	79.6	52.98	54.70	10.4	13,773	0.08%
2021/06/11	64	49.55	64.3	49.48	50.50	-0.3	13,232	0.00%
2021/06/10	48	49.05	40.4	49.16	49.35	7.6	12,804	0.06%
2021/06/09	40	45.99	96.1	46.45	46.20	-56.1	11,856	-0.47%
2021/06/08	28	43.46	63	43.51	43.40	-35	11,202	-0.31%
2021/06/07	52	43.99	100	44.33	43.00	-48	10,929	-0.44%
2021/06/04	94	44.46	29.9	44.00	44.80	64.1	10,341	0.62%
2021/06/03	4	39.93	7	40.50	40.75	-3	9,885	-0.03%
2021/06/02	33	40.37	136	39.96	39.60	-103	9,774	-1.05%	大賣/鉅額交易
2021/06/01	118	38.22	3	37.67	38.50	115	9,457	1.22%	大買/鉅額交易
2021/05/31	1	35.15	3	35.15	35.00	-2	9,328	-0.02%
2021/05/28	6	35.23	6	35.67	35.40	0	9,346	0.00%
2021/05/26	6	34.36	10	33.85	34.15	-4	9,430	-0.04%
2021/05/25	8	34.19	5	34.50	34.15	3	9,578	0.03%
2021/05/24	0	0.00	9	32.66	33.10	-9	9,675	-0.09%
2021/05/21	8	32.32	5	32.46	32.25	3	9,741	0.03%
2021/05/20	7	31.91	8	32.34	32.05	-1	9,865	-0.01%
2021/05/19	13	31.44	3	30.60	32.00	10	9,867	0.10%
2021/05/18	0	29.75	15	29.70	29.75	-15	9,866	-0.15%
2021/05/17	15	27.51	0	0.00	27.05	15	9,851	0.15%
2021/05/14	6	29.17	10	29.76	30.00	-4	9,781	-0.04%
2021/05/13	3.1	30.23	29	30.52	29.90	-25.9	9,703	-0.27%
2021/05/12	11.1	31.66	13	31.92	31.15	-1.9	9,636	-0.02%
2021/05/11	14	34.67	10	34.96	34.40	4	9,527	0.04%
2021/05/10	2	38.60	10	38.14	38.20	-8	9,448	-0.08%
2021/05/07	13	38.55	7	38.78	39.25	6	9,455	0.06%
2021/05/06	4	37.02	6	37.00	36.55	-2	9,436	-0.02%
2021/05/05	19	37.68	5	37.37	36.55	14	9,429	0.15%
2021/05/04	7	37.24	4	38.04	36.85	3	9,431	0.03%
2021/05/03	4	42.47	1	43.30	40.55	3	9,292	0.03%
2021/04/29	13	45.17	7	45.62	44.90	6	9,237	0.06%
2021/04/28	11	44.17	24	44.98	46.80	-13	9,191	-0.14%
2021/04/27	7	42.59	8.1	42.75	42.55	-1.1	9,246	-0.01%
2021/04/26	12	41.94	13	41.89	41.90	-1	9,660	-0.01%
2021/04/23	17	41.82	18	41.97	42.00	-1	9,709	-0.01%
2021/04/22	22	41.68	46	42.06	40.55	-24	9,708	-0.25%
2021/04/21	16	44.10	13	44.60	43.45	3	9,536	0.03%
2021/04/20	9	43.92	12.1	44.01	44.00	-3.1	9,436	-0.03%
2021/04/19	42	46.88	37.1	46.98	45.25	4.9	9,264	0.05%
2021/04/16	33.1	48.22	12.3	48.00	49.35	20.8	8,688	0.24%
2021/04/15	35.1	44.74	21.7	45.27	44.90	13.4	8,211	0.16%
2021/04/14	63.1	42.21	62.1	41.57	42.90	1	7,660	0.01%
2021/04/13	24.1	41.23	34	40.71	39.00	-9.9	7,316	-0.14%
2021/04/12	5	38.22	19.2	38.39	39.95	-14.2	6,883	-0.21%
2021/04/09	6	36.41	27	36.29	36.35	-21	6,770	-0.31%
2021/04/08	9	35.84	11	35.94	35.95	-2	6,852	-0.03%
2021/04/07	1	35.55	7.3	35.42	35.25	-6.3	6,755	-0.09%
2021/04/06	0	0.00	5	35.02	34.95	-5	6,727	-0.07%
2021/03/31	9	34.21	2	33.98	33.95	7	6,809	0.10%
2021/03/30	1	34.45	0	0.00	34.40	1	6,835	0.01%
2021/03/29	1	34.85	0	0.00	34.70	1	6,872	0.01%
2021/03/26	0	0.00	2	34.60	34.85	-2	6,942	-0.03%
2021/03/25	3	35.03	13	34.59	34.50	-10	6,997	-0.14%
2021/03/24	5	35.26	2	36.00	35.10	3	7,068	0.04%
2021/03/23	22	35.46	7	35.38	35.40	15	7,046	0.21%
2021/03/19	5	34.33	1	34.45	34.20	4	7,428	0.05%
2021/03/18	10	35.12	8	34.70	34.80	2	7,666	0.03%
2021/03/17	30	36.86	11	36.60	35.40	19	7,901	0.24%
2021/03/16	3	35.58	3	35.15	35.15	0	7,702	0.00%
2021/03/15	3	34.65	0	0.00	34.85	3	7,713	0.04%
2021/03/12	7	34.99	0	0.00	34.80	7	7,743	0.09%
2021/03/11	4	34.20	4	34.33	34.35	0	7,846	0.00%
2021/03/10	3	33.50	3	33.85	34.00	0	7,931	0.00%
2021/03/09	1	33.10	0	0.00	33.05	1	8,048	0.01%
2021/03/08	2	34.08	0	0.00	33.55	2	8,411	0.02%
2021/03/05	1	34.70	3	34.50	34.45	-2	8,794	-0.02%
2021/03/04	11	35.14	12	35.01	35.00	-1	8,966	-0.01%
2021/03/03	0	0.00	3	35.20	35.30	-3	9,132	-0.03%
2021/03/02	0	0.00	3	35.15	35.00	-3	9,307	-0.03%
2021/02/26	10	35.49	5	35.10	35.40	5	9,362	0.05%
2021/02/25	8	35.87	0	0.00	35.50	8	9,728	0.08%
2021/02/24	0	0.00	5	35.30	35.45	-5	9,758	-0.05%
2021/02/23	5	34.45	9	34.68	34.95	-4	9,674	-0.04%
2021/02/22	14.2	34.83	12.5	35.05	34.90	1.7	9,605	0.02%
2021/02/19	3	33.27	8.1	33.40	33.85	-5	9,463	-0.05%
2021/02/18	3	32.85	4	33.33	33.45	-1	9,386	-0.01%
2021/02/17	3	31.30	20	31.50	32.15	-17	9,330	-0.18%
2021/02/05	0	0.00	9	30.46	30.35	-9	9,309	-0.10%
2021/02/04	20	31.20	3	30.88	30.80	17	9,555	0.18%
2021/02/03	2	31.70	3	31.13	31.15	-1	9,645	-0.01%
2021/02/02	1	31.40	10	31.02	31.00	-9	9,607	-0.09%
2021/02/01	3	30.93	2	30.80	30.55	1	9,563	0.01%
2021/01/29	0	0.00	3	32.10	31.85	-3	9,492	-0.03%
2021/01/28	6	33.34	1	33.20	32.85	5	9,430	0.05%
2021/01/27	5	33.15	3	33.60	33.70	2	9,358	0.02%
2021/01/26	4	33.38	24	33.69	33.05	-20	9,297	-0.22%
2021/01/25	9	32.47	9	32.22	32.65	0	9,200	0.00%
2021/01/22	4	32.26	4	32.54	32.45	0	9,131	0.00%
2021/01/21	3	33.97	7	33.53	33.25	-4	8,997	-0.04%
2021/01/20	33	34.63	176	36.55	33.30	-143	8,775	-1.63%	大賣/鉅額交易
2021/01/19	275	36.61	122	36.35	36.95	153	8,249	1.85%	大買/大賣/鉅額交易
2021/01/18	25.5	33.88	18	33.09	33.60	7.5	7,742	0.10%
2021/01/15	35	33.42	30	33.03	34.20	5	7,591	0.07%
2021/01/14	2	32.58	3	32.83	32.50	-1	7,401	-0.01%
2021/01/13	0	0.00	2	32.93	32.50	-2	7,308	-0.03%
2021/01/12	1	32.55	1	33.20	32.00	0	7,224	0.00%
2021/01/11	3	32.53	7	32.87	33.35	-4	7,154	-0.06%
2021/01/08	6	32.57	6	32.61	32.40	0	7,069	0.00%
2021/01/07	10	33.26	0	0.00	33.00	10	7,006	0.14%
2021/01/06	38	34.49	25	34.38	33.20	13	6,934	0.19%
2021/01/05	4	33.30	13	33.29	33.05	-9	6,555	-0.14%
2021/01/04	7	33.41	8	33.41	33.55	-1	6,475	-0.02%
2020/12/31	25	32.95	11.4	33.13	33.35	13.6	6,337	0.22%
2020/12/30	7	31.93	0	0.00	31.80	7	6,122	0.11%
2020/12/29	6	32.11	1	32.25	32.10	5	6,086	0.08%
2020/12/28	1	32.15	2	32.05	32.10	-1	6,036	-0.02%
2020/12/25	2	32.90	2.2	32.65	32.00	-0.2	5,999	0.00%
2020/12/24	4	31.71	0	31.80	31.85	4	5,900	0.07%
2020/12/22	0	0.00	78	31.26	30.55	-78	5,826	-1.34%
2020/12/21	6	32.28	2	32.18	32.15	4	5,804	0.07%
2020/12/18	0	0.00	1	32.95	33.05	-1	5,745	-0.02%
2020/12/17	2	31.80	2	32.40	32.30	0	5,643	0.00%
2020/12/16	5	33.29	0	0.00	32.90	5	5,570	0.09%
2020/12/15	32	34.58	32	33.03	32.75	0	5,444	0.00%
2020/12/14	3	33.90	4	33.89	34.85	-1	5,034	-0.02%
2020/12/11	14	32.22	13	32.15	31.70	1	4,764	0.02%
2020/12/10	0	0.00	6	30.23	30.40	-6	4,431	-0.14%
2020/12/09	5	30.70	7	30.86	31.00	-2	4,376	-0.05%
2020/12/08	1	30.60	0	0.00	30.60	1	4,338	0.02%
2020/12/07	1	30.20	1	31.15	30.90	0	4,287	0.00%
2020/12/04	1	30.50	2	30.65	30.45	-1	4,150	-0.02%
2020/12/03	3	31.00	7	30.81	30.40	-4	4,056	-0.10%
2020/12/02	38.1	31.79	28	31.01	31.25	10.1	4,006	0.25%
2020/12/01	3	31.80	13	31.15	31.95	-10	3,632	-0.28%
2020/11/30	2	30.48	4	30.33	30.05	-2	3,213	-0.06%
2020/11/27	24	28.94	28	28.59	29.00	-4	3,069	-0.13%
2020/11/26	12	28.42	10	28.25	27.60	2	2,891	0.07%
2020/11/25	5	26.70	3	26.72	27.10	2	2,697	0.07%
2020/11/24	37	27.96	43	28.28	27.30	-6	2,609	-0.23%
2020/11/23	25	26.10	2	27.15	27.15	23	2,327	0.99%
2020/11/20	3	24.68	0	0.00	24.70	3	2,263	0.13%
2020/11/19	1	23.70	1	24.50	24.25	0	2,461	0.00%
2020/11/18	0	0.00	1	24.10	23.85	-1	2,489	-0.04%
2020/11/17	0	0.00	1	23.85	23.50	-1	2,482	-0.04%
2020/11/16	0	0.00	5	23.80	23.90	-5	2,520	-0.20%
2020/11/13	3	23.75	2	23.58	23.65	1	2,525	0.04%
2020/11/12	3.1	24.99	6	24.96	24.15	-2.9	2,505	-0.12%
2020/11/11	9	23.33	2	23.45	23.60	7	2,300	0.30%
2020/11/10	0	0.00	1	22.05	22.15	-1	2,207	-0.05%
2020/11/03	0	0.00	0	22.10	22.05	0	2,376	0.00%
2020/10/21	2	22.75	3	22.70	22.85	-1	2,821	-0.04%
2020/10/16	2	22.40	1	22.35	21.95	1	2,920	0.03%
2020/10/15	1	21.90	0	0.00	22.00	1	2,921	0.03%
2020/10/14	0	0.00	2.5	22.24	22.30	-2.5	2,934	-0.09%
2020/10/13	2	21.73	21	21.61	21.85	-19	2,941	-0.65%
2020/10/12	1	22.15	4	22.08	21.90	-3	2,933	-0.10%
2020/10/08	1	22.50	0	0.00	22.45	1	2,932	0.03%
2020/10/07	0	0.00	1	22.90	22.70	-1	2,952	-0.03%
2020/09/28	0	0.00	1	22.40	22.40	-1	3,129	-0.03%
2020/09/25	0	0.00	1	22.35	21.80	-1	3,162	-0.03%
2020/09/24	1	22.50	0	0.00	22.50	1	3,162	0.03%
2020/09/15	2	24.13	1	24.30	23.95	1	3,699	0.03%
2020/09/11	1	23.80	2	23.73	23.60	-1	3,752	-0.03%
2020/09/10	0	0.00	3	24.20	24.15	-3	3,782	-0.08%
2020/09/09	1	23.85	2	23.98	24.40	-1	3,826	-0.03%
2020/09/08	1	24.60	0	0.00	24.30	1	3,837	0.03%
2020/09/07	7	24.66	2	25.23	24.30	5	3,832	0.13%
2020/09/04	3	24.15	7	24.30	24.15	-4	3,763	-0.11%
2020/09/02	4	24.80	6	25.11	24.75	-2	3,778	-0.05%
2020/09/01	0	0.00	8	24.74	24.75	-8	3,736	-0.21%
2020/08/31	3	24.70	4	24.53	24.25	-1	3,711	-0.03%
2020/08/28	11	24.76	1	25.10	24.80	10	3,777	0.26%
2020/08/27	19	25.20	35	25.46	25.25	-16	3,765	-0.42%
2020/08/26	5	24.83	4	25.09	25.30	1	3,726	0.03%
2020/08/25	29	24.63	2	24.85	24.20	27	3,625	0.74%
2020/08/24	1	23.95	0	0.00	23.80	1	3,366	0.03%
2020/08/20	15	23.12	5	23.45	21.75	10	3,350	0.30%
2020/08/17	0	0.00	0.4	24.45	24.50	-0.4	3,398	-0.01%
2020/08/14	10	23.90	2	24.00	24.10	8	3,330	0.24%
2020/08/13	2	23.90	0	0.00	23.90	2	3,316	0.06%
2020/08/12	0	0.00	10	23.85	24.40	-10	3,301	-0.30%
2020/08/11	1	23.85	2	23.60	23.75	-1	3,280	-0.03%
2020/08/06	24	24.83	12	24.85	24.50	12	3,233	0.37%
2020/08/04	1	23.00	4	23.41	23.10	-3	2,934	-0.10%
2020/08/03	4	23.30	1	22.85	23.30	3	2,910	0.10%
2020/07/31	0	0.00	1	22.65	22.60	-1	2,908	-0.03%
2020/07/29	1	22.65	0	0.00	22.25	1	2,956	0.03%
2020/07/28	10	22.50	0	0.00	21.70	10	2,973	0.34%
2020/07/27	0	0.00	11	21.81	21.80	-11	2,961	-0.37%
2020/07/24	0	0.00	1	22.30	22.30	-1	3,072	-0.03%
2020/07/23	0	0.00	1	23.30	22.85	-1	3,170	-0.03%
2020/07/22	1	23.40	3	23.45	23.45	-2	3,172	-0.06%
2020/07/21	1	22.15	0	0.00	22.00	1	3,109	0.03%
2020/07/20	0	0.00	1	21.60	21.75	-1	3,150	-0.03%
2020/07/16	2	22.08	1	22.15	22.15	1	3,139	0.03%
2020/07/14	1	22.75	1	22.25	22.25	0	3,160	0.00%
2020/07/13	10	22.30	0	0.00	22.65	10	3,144	0.32%
2020/07/10	5	22.65	14	23.08	22.60	-9	3,156	-0.29%
2020/07/09	4	24.19	1	23.65	23.55	3	3,130	0.10%
2020/07/07	1	23.20	6	24.03	23.50	-5	3,043	-0.16%
2020/07/06	14	24.26	2	24.15	23.90	12	3,037	0.40%
2020/07/03	2	23.75	5	23.89	23.75	-3	3,093	-0.10%
2020/07/02	5	23.68	11	23.74	23.60	-6	3,076	-0.20%
2020/07/01	50	24.86	78	24.94	24.20	-28	3,015	-0.93%
2020/06/30	60	23.33	16	22.96	23.55	44	2,648	1.66%
2020/06/24	1	22.20	1	21.80	21.80	0	2,487	0.00%
2020/06/23	5	21.75	0	0.00	21.75	5	2,453	0.20%
2020/06/22	1	22.20	0	0.00	22.10	1	2,454	0.04%
2020/06/19	0	0.00	5	23.05	22.50	-5	2,476	-0.20%
2020/06/18	0	0.00	8.1	22.58	22.70	-8.1	2,472	-0.33%
2020/06/17	1	22.70	1	22.80	22.25	0	2,434	0.00%
2020/06/16	0.1	21.80	0	0.00	21.85	0.1	2,403	0.00%
2020/06/15	2	20.85	2	21.08	21.30	0	2,372	0.00%
2020/06/12	1	19.90	1	20.40	20.65	0	2,364	0.00%
2020/06/11	6	21.62	0	0.00	21.15	6	2,390	0.25%
2020/06/09	3	22.15	3	22.38	22.35	0	2,376	0.00%
2020/06/08	3	22.23	0	0.00	22.10	3	2,381	0.13%
2020/06/04	22	22.92	7.6	22.79	22.50	14.4	2,400	0.60%
2020/06/03	1	22.15	11	22.30	22.30	-10	2,291	-0.44%
2020/06/01	0	0.00	2	21.70	22.05	-2	2,115	-0.09%
2020/05/29	1	20.95	0	0.00	21.05	1	2,077	0.05%
2020/05/28	13	21.31	1	21.30	21.00	12	2,076	0.58%
2020/05/26	0	0.00	5	21.49	21.70	-5	2,028	-0.25%
2020/05/25	5	20.90	3	21.00	20.90	2	1,990	0.10%
2020/05/22	24	21.99	10	22.30	21.40	14	1,976	0.71%
2020/05/21	0	0.00	1	21.35	21.50	-1	1,883	-0.05%
2020/05/19	2	21.15	0	0.00	21.20	2	1,863	0.11%
2020/05/18	0	0.00	1	21.75	21.50	-1	1,845	-0.05%
2020/05/15	0	0.00	5	20.40	20.55	-5	1,817	-0.28%
2020/05/14	1	21.35	1	21.70	21.15	0	1,786	0.00%
2020/05/13	0	0.00	23	21.67	21.75	-23	1,770	-1.30%
2020/05/12	1	21.55	11	21.63	21.55	-10	1,774	-0.56%
2020/05/11	10	21.80	1	21.75	21.80	9	1,765	0.51%
2020/05/08	1	21.45	0	0.00	21.70	1	1,748	0.06%
2020/05/07	0	0.00	1	21.40	21.50	-1	1,726	-0.06%
2020/05/06	2	21.35	0	0.00	21.35	2	1,703	0.12%
2020/05/05	6	21.57	2	21.95	21.35	4	1,669	0.24%
2020/05/04	0	0.00	2	21.28	21.80	-2	1,640	-0.12%
2020/04/30	2	21.28	25	21.20	21.25	-23	1,613	-1.43%
2020/04/29	1	20.70	1	21.20	21.30	0	1,596	0.00%
2020/04/28	1	20.90	2.5	20.88	21.00	-1.5	1,481	-0.10%
2020/04/27	2	18.85	16	18.58	19.10	-14	1,392	-1.01%
2020/04/24	3	18.67	2	18.70	18.45	1	1,376	0.07%
2020/04/23	2	18.35	1	18.50	18.55	1	1,336	0.07%
2020/04/21	1	17.65	0	0.00	17.35	1	1,288	0.08%
2020/04/20	0	0.00	1	18.45	17.95	-1	1,278	-0.08%
2020/04/17	1	18.10	0	0.00	18.10	1	1,254	0.08%
2020/04/16	1	18.30	0	0.00	18.25	1	1,241	0.08%
2020/04/15	1	18.50	0	0.00	18.15	1	1,235	0.08%
2020/04/10	0	0.00	1	17.50	17.70	-1	1,238	-0.08%
2020/04/09	31	17.98	0	0.00	17.60	31	1,252	2.48%
2020/04/08	0	0.00	7	17.21	17.75	-7	1,238	-0.57%
2020/04/07	1	16.20	0	0.00	16.15	1	1,148	0.09%
2020/04/01	0	0.00	2	15.13	15.10	-2	1,219	-0.16%
2020/03/25	0	0.00	3	15.50	15.00	-3	1,610	-0.19%
2020/03/20	1	13.20	0	0.00	13.20	1	1,650	0.06%
2020/03/19	3	12.10	59	12.11	12.10	-56	1,631	-3.43%
2020/03/18	1	14.20	0	0.00	13.40	1	1,614	0.06%
2020/03/17	24	14.21	3	14.68	14.15	21	1,605	1.31%
2020/03/16	22	15.80	0	0.00	15.70	22	1,591	1.38%
2020/03/13	2	17.00	0	0.00	17.40	2	1,634	0.12%
2020/03/09	2	20.33	0	0.00	20.10	2	1,561	0.13%
2020/03/06	1	20.50	0	0.00	20.45	1	1,556	0.06%
2020/03/05	1	20.75	2	20.83	20.80	-1	1,564	-0.06%
2020/03/04	1	20.05	0	0.00	20.20	1	1,564	0.06%
2020/03/02	3	19.75	3	19.83	20.00	0	1,568	0.00%
2020/02/27	0	0.00	1	21.10	20.25	-1	1,562	-0.06%
2020/02/26	3	21.35	1	21.20	21.30	2	1,563	0.13%
2020/02/24	1	21.80	0	0.00	21.65	1	1,572	0.06%
2020/02/20	0	0.00	3	21.60	21.65	-3	1,572	-0.19%
2020/02/18	0	0.00	1	21.80	21.65	-1	1,666	-0.06%
2020/02/17	2	21.65	0	0.00	21.60	2	1,718	0.12%
2020/02/10	2	20.50	0	0.00	20.85	2	1,713	0.12%
2020/02/05	5	21.10	1	21.25	21.20	4	1,774	0.23%
2020/02/04	1	21.00	0	0.00	21.30	1	1,772	0.06%
2020/02/03	1	20.00	0	0.00	20.10	1	1,761	0.06%
2020/01/31	2	21.95	0	0.00	21.80	2	1,741	0.11%
2020/01/30	2	22.48	0	0.00	22.00	2	1,739	0.11%
2020/01/15	1	23.85	30	23.85	23.75	-29	1,682	-1.72%
2020/01/14	3	23.90	0	0.00	23.95	3	1,697	0.18%
2020/01/10	5	23.60	0	0.00	23.85	5	1,700	0.29%
2020/01/08	0	0.00	3	23.50	23.50	-3	1,716	-0.17%
2020/01/07	14	23.64	0	0.00	23.65	14	1,734	0.81%
2020/01/03	3	24.55	0	0.00	24.55	3	1,712	0.18%
2019/12/31	10	24.70	0	0.00	24.65	10	1,671	0.60%
2019/12/27	0	0.00	3	25.30	25.20	-3	1,664	-0.18%
2019/12/26	7	25.44	4	25.80	24.90	3	1,594	0.19%
2019/12/25	4	24.86	3	25.70	25.90	1	1,343	0.07%
2019/12/19	2	24.40	0	0.00	24.35	2	1,459	0.14%
2019/12/18	0	0.00	5	24.26	24.20	-5	1,406	-0.36%
2019/12/16	0	0.00	5	23.85	23.70	-5	1,342	-0.37%
2019/12/13	0	0.00	1	23.20	23.15	-1	1,338	-0.07%
2019/12/12	0	0.00	3	23.75	23.65	-3	1,338	-0.22%
2019/12/11	3	24.15	0	0.00	24.05	3	1,352	0.22%
2019/12/10	2	23.98	1	24.05	23.90	1	1,329	0.08%
2019/12/09	0	0.00	3	23.25	23.75	-3	1,265	-0.24%
2019/12/06	1	23.05	0	0.00	22.95	1	1,249	0.08%
2019/12/05	5	22.75	2	22.80	22.75	3	1,245	0.24%
2019/12/04	0	0.00	3	22.45	22.60	-3	1,252	-0.24%
2019/12/03	0	0.00	2	22.75	22.80	-2	1,252	-0.16%
2019/12/02	0	0.00	1	23.05	22.65	-1	1,259	-0.08%
2019/11/29	0	0.00	2	23.50	23.25	-2	1,267	-0.16%
2019/11/28	15	23.50	7	23.40	23.35	8	1,273	0.63%
2019/11/27	1	23.40	0	0.00	23.40	1	1,282	0.08%
2019/11/22	1	23.25	0	0.00	23.20	1	1,277	0.08%
2019/11/21	0	0.00	3	22.78	23.05	-3	1,273	-0.24%
2019/11/18	12	23.63	0	0.00	23.30	12	1,293	0.93%
2019/11/15	1	23.00	0	0.00	23.15	1	1,226	0.08%
2019/11/12	0	0.00	1	22.25	22.35	-1	1,192	-0.08%
2019/11/08	1	22.75	0	0.00	22.70	1	1,213	0.08%
2019/11/01	0	0.00	10	22.74	22.95	-10	1,183	-0.84%
2019/10/31	0	0.00	1	22.50	22.50	-1	1,189	-0.08%
2019/10/30	0	0.00	6	22.80	22.80	-6	1,195	-0.50%
2019/10/29	6	22.95	0	0.00	22.95	6	1,205	0.50%
2019/10/28	0	0.00	1	22.95	22.85	-1	1,261	-0.08%
2019/10/25	1	23.10	0	0.00	23.10	1	1,277	0.08%
2019/10/24	0	0.00	1	23.10	22.95	-1	1,321	-0.08%
2019/10/23	1	23.30	1	22.90	22.90	0	1,363	0.00%
2019/10/22	5	23.14	1	23.10	23.10	4	1,384	0.29%
2019/10/21	0	0.00	1	22.75	22.80	-1	1,457	-0.07%
2019/10/18	1	22.90	2	23.20	22.90	-1	1,538	-0.07%
2019/10/17	2	22.65	1	22.50	23.10	1	1,551	0.06%
2019/10/14	0	0.00	1	23.30	23.05	-1	1,648	-0.06%
2019/10/09	1	22.85	0	0.00	22.90	1	1,651	0.06%
2019/10/08	0	0.00	1	23.30	23.15	-1	1,659	-0.06%
2019/10/01	1	23.95	0	0.00	23.90	1	1,712	0.06%
2019/09/27	0	0.00	1	24.20	24.00	-1	1,898	-0.05%
2019/09/26	19	25.38	5	25.82	24.60	14	1,889	0.74%
2019/09/25	4	24.38	4.3	24.67	24.95	-0.3	1,727	-0.02%
2019/09/24	3	23.90	4	24.38	24.25	-1	1,700	-0.06%
2019/09/18	1	24.40	0	0.00	24.10	1	1,756	0.06%
2019/09/17	0	0.00	2	24.10	24.10	-2	1,834	-0.11%
2019/09/16	2	24.75	0	0.00	24.75	2	1,856	0.11%
2019/09/10	0	0.00	1	23.50	23.45	-1	1,864	-0.05%
2019/09/02	0	0.00	2	24.40	24.55	-2	1,896	-0.11%
2019/08/27	0	0.00	2	23.65	24.05	-2	2,001	-0.10%
2019/08/06	1	23.55	0	0.00	23.90	1	2,061	0.05%
2019/08/02	0	0.00	1	24.30	24.20	-1	2,067	-0.05%
2019/08/01	1	25.30	3	24.92	24.90	-2	2,088	-0.10%
2019/07/31	0	0.00	2	25.25	25.25	-2	2,089	-0.10%
2019/07/30	5	25.39	0	0.00	24.95	5	2,088	0.24%
2019/07/26	7	27.01	8	26.75	26.70	-1	2,040	-0.05%
2019/07/25	1	26.65	1	26.45	26.80	0	2,008	0.00%
2019/07/24	0	0.00	12	26.30	26.30	-12	2,003	-0.60%
2019/07/23	1	26.80	3	26.25	26.40	-2	2,014	-0.10%
2019/07/22	16	26.02	2	25.98	26.05	14	1,975	0.71%
2019/07/19	0	0.00	3	25.37	25.35	-3	1,916	-0.16%
2019/07/17	8	25.94	0	0.00	25.65	8	2,016	0.40%
2019/07/16	1	25.35	0	0.00	25.35	1	1,967	0.05%
2019/07/10	0	0.00	0.4	24.90	24.90	-0.4	2,766	-0.02%
2019/07/04	3	26.30	4	26.49	26.00	-1	2,952	-0.03%
2019/07/01	0	0.00	0.7	24.80	24.85	-0.7	2,892	-0.02%
2019/06/27	0.4	24.40	1	24.60	24.45	-0.6	3,086	-0.02%
2019/06/26	2	24.95	12	24.48	24.60	-10	3,076	-0.33%
2019/06/25	10	25.13	3	25.08	24.80	7	3,073	0.23%
2019/06/24	8	25.49	14	25.53	25.85	-6	3,133	-0.19%
2019/06/11	10	24.45	10	24.50	24.50	0	3,623	0.00%
2019/06/06	10	24.00	16	24.18	24.25	-6	3,615	-0.17%
2019/06/05	5	24.50	1	24.70	23.70	4	3,588	0.11%
2019/05/31	1	23.70	0	0.00	23.35	1	3,732	0.03%
2019/05/30	1	22.50	0	0.00	22.90	1	3,697	0.03%
2019/05/22	0	0.00	1	22.90	22.85	-1	3,721	-0.03%
2019/05/21	1	23.20	11	23.26	23.35	-10	3,721	-0.27%
2019/05/20	1	22.65	0	0.00	22.40	1	3,736	0.03%
2019/05/17	0	0.00	1	22.45	22.45	-1	3,734	-0.03%
2019/05/15	5	24.40	5	23.90	23.90	0	3,719	0.00%
2019/05/14	1	23.40	0	0.00	23.80	1	3,742	0.03%
2019/05/13	0	0.00	10	23.70	23.60	-10	3,732	-0.27%
2019/05/10	2	24.50	0	0.00	24.10	2	3,735	0.05%
2019/05/08	0	0.00	12	25.15	25.50	-12	3,694	-0.32%
2019/05/07	1	25.80	1	25.75	25.80	0	3,737	0.00%
2019/05/06	1	26.00	1	25.65	25.60	0	3,726	0.00%
2019/05/02	12	26.74	0	0.00	27.00	12	3,689	0.33%
2019/04/30	6	26.38	2	26.55	26.80	4	3,693	0.11%
2019/04/26	4	27.58	5	27.55	27.05	-1	3,615	-0.03%
2019/04/25	3	28.05	3	28.17	28.25	0	3,566	0.00%
2019/04/24	3	28.82	8	28.58	28.15	-5	3,554	-0.14%
2019/04/23	2	28.13	13	28.42	28.50	-11	3,484	-0.32%
2019/04/22	8	28.53	3	28.35	28.35	5	3,421	0.15%
2019/04/19	1	28.50	1	28.75	28.70	0	3,390	0.00%
2019/04/18	45	28.98	29.5	28.95	28.70	15.5	3,320	0.47%
2019/04/17	19	30.44	145	29.97	29.80	-126	3,151	-4.00%	大賣/鉅額交易
2019/04/16	141	29.04	100	28.81	30.35	41	2,832	1.45%	大買/
2019/04/15	79	27.57	23	27.88	27.60	56	2,540	2.20%
2019/04/12	24	27.43	9	27.28	27.10	15	2,452	0.61%
2019/04/11	2	26.88	3	26.80	26.80	-1	2,352	-0.04%
2019/04/09	3	27.05	0	0.00	27.50	3	2,312	0.13%
2019/04/08	3	26.90	2	27.53	26.95	1	2,296	0.04%
2019/04/03	2	27.35	81	27.57	27.45	-79	2,298	-3.44%
2019/04/02	84	27.25	27	26.52	28.15	57	2,284	2.50%
2019/04/01	10	25.90	0	0.00	25.70	10	2,130	0.47%
2019/03/29	4	25.85	8	25.91	25.85	-4	2,161	-0.19%
2019/03/28	0	0.00	9	25.95	25.80	-9	2,221	-0.41%
2019/03/27	10	26.64	11	27.39	26.00	-1	2,401	-0.04%
2019/03/26	12	25.79	0	0.00	26.25	12	2,347	0.51%
2019/03/25	4	25.79	0	0.00	25.90	4	2,330	0.17%
2019/03/22	18	26.23	0	0.00	26.35	18	2,307	0.78%
2019/03/21	21	27.10	66	26.95	26.50	-45	2,259	-1.99%
2019/03/20	0	0.00	1	25.40	26.00	-1	2,126	-0.05%
2019/03/19	24	25.87	17	25.85	25.60	7	2,058	0.34%
2019/03/18	2	23.70	3	24.30	24.30	-1	1,784	-0.06%
2019/03/13	1	21.65	0	0.00	21.65	1	1,761	0.06%
2019/03/12	1	22.00	3	22.05	21.85	-2	1,782	-0.11%
2019/03/07	6	21.93	0	0.00	21.70	6	1,844	0.33%
2019/03/06	56	23.07	5	22.55	22.60	51	1,804	2.83%
2019/02/25	0	0.00	2	21.50	21.60	-2	1,870	-0.11%
2019/02/20	2	21.15	1	21.25	21.25	1	1,873	0.05%
2019/02/14	0	0.00	2	21.10	21.20	-2	1,847	-0.11%
2019/02/13	2	21.30	1	21.30	21.10	1	1,852	0.05%
2019/02/11	0	0.00	1	20.70	20.80	-1	1,846	-0.05%
2019/01/30	3	20.60	0	0.00	20.55	3	1,863	0.16%
2019/01/29	3	20.70	1	20.60	20.80	2	1,885	0.11%
2019/01/28	3	20.87	14	20.93	21.00	-11	1,874	-0.59%
2019/01/17	2	20.03	0	0.00	19.95	2	1,840	0.11%
2019/01/16	2	20.15	0	0.00	20.10	2	1,845	0.11%
2019/01/11	1	20.10	0	0.00	19.70	1	1,855	0.05%
2019/01/10	10	20.10	0	0.00	19.95	10	1,848	0.54%
2019/01/04	0	0.00	3	19.45	19.65	-3	1,857	-0.16%
2019/01/03	0	0.00	10	20.40	20.15	-10	1,866	-0.54%
2018/12/27	1	21.15	2	21.00	20.80	-1	1,858	-0.05%
2018/12/26	1	20.65	0	0.00	20.70	1	1,834	0.05%
2018/12/24	1	21.95	0	0.00	22.15	1	1,718	0.06%
2018/12/22	1	21.95	1	21.70	21.85	0	1,665	0.00%
2018/12/20	15	21.88	4	21.74	21.50	11	1,549	0.71%
2018/12/17	0	0.00	3	20.85	20.40	-3	1,288	-0.23%
2018/12/14	3	20.62	0	0.00	20.50	3	1,284	0.23%
2018/12/12	7	20.50	7	20.80	20.50	0	1,277	0.00%
2018/12/11	2	20.00	0	0.00	20.20	2	1,258	0.16%
2018/12/04	0	0.00	7	21.34	21.20	-7	1,189	-0.59%
2018/11/30	0	0.00	1	20.10	20.00	-1	1,093	-0.09%
2018/11/29	1	20.00	0	0.00	19.85	1	1,100	0.09%
2018/11/28	0	0.00	3	20.30	20.55	-3	1,060	-0.28%
2018/11/27	3	20.05	43	20.00	20.20	-40	1,030	-3.88%
2018/11/23	15	21.07	4	20.45	19.80	11	987	1.11%
2018/11/22	39	20.46	0	0.00	20.30	39	908	4.29%
2018/11/21	0	0.00	5	18.45	19.05	-5	808	-0.62%
2018/11/14	0	0.00	5	18.40	18.20	-5	773	-0.65%
2018/11/06	0	0.00	10	17.25	17.50	-10	694	-1.44%
2018/10/25	0	0.00	10	16.25	16.35	-10	641	-1.56%
2018/10/24	0	0.00	3	17.05	16.75	-3	635	-0.47%
2018/10/23	0	0.00	5	17.30	16.70	-5	627	-0.80%
2018/10/19	3	15.90	0	0.00	15.95	3	604	0.50%
2018/10/18	0	0.00	5	16.45	16.30	-5	604	-0.83%
2018/10/17	1	16.30	0	0.00	16.05	1	594	0.17%
2018/10/12	0	0.00	1.6	16.05	16.00	-1.6	586	-0.27%
2018/10/11	5	16.25	0	0.00	16.25	5	604	0.83%
2018/10/09	5	18.25	0	0.00	18.05	5	585	0.85%
2018/10/08	10	18.75	0	0.00	18.70	10	577	1.73%
2018/10/05	6	18.50	0	0.00	19.00	6	598	1.00%
2018/10/04	0	0.00	1	20.25	20.40	-1	582	-0.17%
2018/10/03	2	20.30	0	0.00	20.35	2	583	0.34%
2018/10/01	0	0.00	1	20.90	20.85	-1	591	-0.17%
2018/09/28	2	20.85	0	0.00	20.80	2	603	0.33%
2018/09/25	0	0.00	2	20.20	20.25	-2	593	-0.34%
2018/09/21	1.1	20.10	0	0.00	20.20	1.1	606	0.18%
2018/09/20	2	20.00	0	0.00	20.05	2	618	0.32%
2018/09/19	1	20.75	0	0.00	20.30	1	635	0.16%
2018/09/17	2	20.45	0	0.00	20.50	2	674	0.30%
2018/09/11	3	21.05	0	0.00	20.80	3	676	0.44%
2018/09/10	5	21.30	0	0.00	21.00	5	678	0.74%
2018/08/29	0	0.00	2.7	23.44	23.45	-2.7	773	-0.34%
2018/08/27	1	23.30	0	0.00	23.45	1	851	0.12%
2018/08/23	2	23.63	1	24.05	23.60	1	921	0.11%
2018/08/22	10	24.45	10	24.42	23.85	0	925	0.00%
2018/08/21	2	23.98	2	23.60	23.50	0	914	0.00%
2018/08/20	1	22.25	0	0.00	22.85	1	901	0.11%
2018/08/15	0	0.00	1	24.00	22.90	-1	899	-0.11%
2018/08/14	0	0.00	4	23.75	23.85	-4	886	-0.45%
2018/08/09	0	0.00	1	25.40	25.25	-1	872	-0.11%
2018/08/08	0.2	25.25	0	0.00	25.35	0.2	879	0.02%
2018/08/06	0.7	25.40	0	0.00	25.50	0.7	882	0.08%
2018/08/03	3	25.72	0	0.00	25.70	3	891	0.34%
2018/08/02	8	25.72	0	0.00	25.65	8	893	0.90%
2018/07/31	3	25.90	0	0.00	25.85	3	900	0.33%
2018/07/30	2	25.90	0	0.00	26.05	2	897	0.22%
2018/07/25	1	26.20	1	25.95	25.85	0	900	0.00%
2018/07/23	0	0.00	1	25.55	25.50	-1	897	-0.11%
2018/07/19	0	0.00	2	26.23	26.20	-2	893	-0.22%
2018/07/18	4	26.74	7	26.64	26.60	-3	896	-0.33%
2018/07/17	0	0.00	3	26.10	25.85	-3	870	-0.34%
2018/07/09	0	0.00	1	25.20	25.05	-1	910	-0.11%
2018/07/06	3	25.07	0	0.00	25.00	3	1,002	0.30%
2018/06/29	1	26.70	0	0.00	26.85	1	1,121	0.09%
2018/06/28	2.1	26.64	0	0.00	26.55	2.1	1,109	0.19%
2018/06/21	0	0.00	2	26.25	26.15	-2	1,115	-0.18%
2018/06/20	1	25.85	0	0.00	26.00	1	1,112	0.09%
2018/06/14	1	28.30	0	0.00	27.95	1	1,095	0.09%
2018/06/13	5	27.70	1	27.75	27.70	4	1,085	0.37%
2018/06/12	1	27.20	0	0.00	27.20	1	1,057	0.09%
2018/06/08	0	0.00	2	27.70	27.40	-2	1,054	-0.19%
2018/06/07	1	27.60	0	0.00	27.60	1	1,099	0.09%
2018/06/06	0	0.00	1	28.00	27.95	-1	1,094	-0.09%
2018/06/04	3.9	28.69	2	28.80	28.80	1.9	1,097	0.17%
2018/06/01	1	27.50	16	27.60	27.65	-15	1,057	-1.42%
2018/05/31	1.9	26.61	0	0.00	26.55	1.9	1,029	0.19%
2018/05/30	0	0.00	2	25.90	26.10	-2	1,011	-0.20%
2018/05/29	3	26.00	0	0.00	25.95	3	1,014	0.30%
2018/05/28	1	26.38	1	26.15	26.05	0	1,014	0.00%
2018/05/25	1	25.70	0	0.00	25.80	1	1,017	0.10%
2018/05/23	0	0.00	1	25.80	25.70	-1	1,026	-0.10%
2018/05/21	1	25.15	1	25.45	25.30	0	1,041	0.00%
2018/05/17	1	25.05	0	0.00	25.15	1	1,080	0.09%
2018/05/16	1	25.00	0	0.00	25.00	1	1,094	0.09%
2018/05/07	0	0.00	1	26.05	25.80	-1	1,172	-0.09%
2018/05/04	1	25.80	0	0.00	25.75	1	1,184	0.08%
2018/04/30	0	0.00	20	25.75	25.70	-20	1,201	-1.66%
2018/04/26	0	0.00	10	25.50	25.40	-10	1,213	-0.82%
2018/04/23	1	26.50	0	0.00	26.65	1	1,228	0.08%
2018/04/20	3	26.95	0	0.00	27.10	3	1,234	0.24%
2018/04/16	0	0.00	5	29.50	28.80	-5	1,657	-0.30%
2018/04/13	0	0.00	1	30.10	29.55	-1	1,702	-0.06%
2018/04/12	0	0.00	3	30.58	30.15	-3	1,762	-0.17%
2018/04/11	2	29.65	3	30.17	29.60	-1	1,718	-0.06%
2018/04/10	13	29.99	3	29.90	29.40	10	1,756	0.57%
2018/04/09	0	0.00	16	29.19	29.90	-16	1,708	-0.94%
2018/03/28	3	28.40	3	28.15	28.00	0	1,692	0.00%
2018/03/23	3	26.95	0	0.00	26.90	3	1,646	0.18%
2018/03/20	0	0.00	1	28.10	28.10	-1	1,646	-0.06%
2018/03/19	0	0.00	2	28.15	28.20	-2	1,658	-0.12%
2018/03/15	0.7	28.65	0	0.00	28.75	0.7	1,663	0.04%
2018/03/14	16	28.45	0	0.00	28.60	16	1,682	0.95%
2018/03/13	6	29.35	2	29.25	29.30	4	1,689	0.24%
2018/03/12	0.2	28.10	0	0.00	28.20	0.2	1,661	0.01%
2018/03/08	4	27.93	1	28.25	27.80	3	1,709	0.18%
2018/03/06	0	0.00	1	27.10	27.00	-1	1,693	-0.06%
2018/03/05	1	26.95	2	26.93	26.90	-1	1,706	-0.06%
2018/03/01	0	0.00	0.1	28.00	27.80	-0.1	1,722	-0.01%
2018/02/27	5	27.85	0	0.00	28.00	5	1,737	0.29%
2018/02/26	1	27.95	0	0.00	27.70	1	1,757	0.06%
2018/02/23	1	28.20	0	0.00	27.95	1	1,799	0.06%
2018/02/22	0	0.00	1	27.90	28.05	-1	1,812	-0.06%
2018/02/21	0	0.00	1	27.45	27.95	-1	1,830	-0.05%
2018/02/09	2	25.20	0	0.00	25.75	2	1,846	0.11%
2018/02/08	0	0.00	6	27.76	27.00	-6	1,869	-0.32%
2018/02/06	2	27.60	0	0.00	27.90	2	1,895	0.11%
2018/02/02	0.3	31.25	0	0.00	31.35	0.3	1,904	0.02%
2018/02/01	0	0.00	1	31.40	31.05	-1	1,943	-0.05%
2018/01/31	0	0.00	1	31.30	31.40	-1	1,975	-0.05%
2018/01/30	1	30.80	0	0.00	30.65	1	1,976	0.05%
2018/01/29	0	0.00	2	31.00	30.70	-2	2,001	-0.10%
2018/01/26	2	30.70	0	0.00	30.80	2	2,038	0.10%
2018/01/23	0	0.00	10	31.60	31.50	-10	2,141	-0.47%
2018/01/18	5	32.25	0	0.00	32.00	5	2,231	0.22%
2018/01/16	0	0.00	1	32.50	32.60	-1	2,301	-0.04%
2018/01/12	2	32.08	1	32.40	32.45	1	2,337	0.04%
2018/01/11	13	33.15	3	33.42	32.45	10	2,342	0.43%
2018/01/10	1	33.40	1	32.45	33.40	0	2,020	0.00%
2018/01/09	0	0.00	15	32.43	31.90	-15	1,986	-0.75%
2018/01/08	1	32.70	1	32.75	32.95	0	1,963	0.00%
2018/01/05	3	32.70	0	0.00	32.70	3	1,915	0.16%
2018/01/04	11	31.05	1	32.20	32.00	10	1,923	0.52%
2018/01/03	0	0.00	1	30.60	30.50	-1	1,992	-0.05%