台揚 (2314)-元大-信義券商分點個股進出

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
30.65
漲跌
▲0.15
漲幅
+0.49%
成交量
912張
產業
上市通信網路類股
645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－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義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
2024/11/21	0	32.60	0	0.00	30.65	0	1,615	0.00%
2024/11/15	1	31.40	0	0.00	31.35	1	1,594	0.06%
2024/11/14	2	31.70	0	0.00	30.95	2	1,592	0.13%
2024/11/13	0	0.00	9	32.27	32.20	-9	1,561	-0.58%
2024/11/12	0	0.00	1.1	32.18	32.45	-1.1	1,529	-0.07%
2024/11/08	17.1	35.89	0.2	35.30	35.50	16.9	1,405	1.20%
2024/11/07	1	34.95	3	33.65	34.95	-2	1,189	-0.17%
2024/11/06	2	32.25	14	32.19	31.85	-12	1,009	-1.19%
2024/11/05	12	32.00	4	32.45	32.45	8	911	0.88%
2024/10/30	0	0.00	1	29.20	28.85	-1	855	-0.12%
2024/10/28	0	0.00	1	29.70	29.35	-1	856	-0.12%
2024/10/23	5	30.39	0	0.00	30.35	5	861	0.58%
2024/10/11	1	28.80	0	0.00	28.85	1	923	0.11%
2024/10/08	1	29.30	0	0.00	29.20	1	938	0.11%
2024/09/27	0	0.00	1	30.20	30.00	-1	1,048	-0.10%
2024/09/26	0	0.00	2	30.00	29.85	-2	1,053	-0.19%
2024/09/25	2	29.85	1	30.30	29.85	1	1,060	0.09%
2024/09/18	0	0.00	8	30.11	29.70	-8	1,145	-0.70%
2024/09/16	0	0.00	1	30.20	30.65	-1	1,220	-0.08%
2024/09/10	8	28.90	0	0.00	28.25	8	1,346	0.59%
2024/09/05	0	0.00	3	29.63	29.00	-3	1,411	-0.21%
2024/09/04	3	29.30	0.1	29.60	29.00	2.9	1,414	0.21%
2024/09/03	0	0.00	6	31.00	30.20	-6	1,407	-0.43%
2024/08/30	0	0.00	4	31.53	31.45	-4	1,405	-0.28%
2024/08/29	11.1	32.17	16	30.92	32.25	-4.9	1,373	-0.36%
2024/08/28	14	29.50	0	0.00	30.35	14	1,282	1.09%
2024/08/20	0.5	27.40	0	0.00	27.05	0.5	1,339	0.04%
2024/08/19	0.2	27.33	0	0.00	26.90	0.2	1,363	0.01%
2024/08/15	1	26.90	0	0.00	26.85	1	1,447	0.07%
2024/08/09	0	0.00	7	27.12	26.80	-7	1,508	-0.46%
2024/08/08	0	27.50	0	0.00	26.80	0	1,511	0.00%
2024/08/07	0.3	27.55	0	0.00	27.50	0.3	1,518	0.02%
2024/08/06	5	25.94	0	0.00	26.40	5	1,514	0.33%
2024/08/05	5	27.24	0	0.00	27.15	5	1,501	0.33%
2024/08/02	3	30.20	6	30.36	30.15	-3	1,476	-0.20%
2024/08/01	4	31.00	0	0.00	31.00	4	1,470	0.27%
2024/07/31	4	30.28	0	0.00	30.55	4	1,472	0.27%
2024/07/30	0.5	30.50	0	0.00	30.60	0.5	1,475	0.03%
2024/07/22	0	30.91	2	30.63	31.00	-2	1,481	-0.13%
2024/07/18	0	0.00	6	32.60	32.70	-6	1,456	-0.41%
2024/07/17	6	33.35	0	0.00	33.20	6	1,454	0.41%
2024/07/11	0	0.00	15	32.79	32.60	-15	1,422	-1.05%
2024/07/10	15	32.85	0	0.00	32.85	15	1,440	1.04%
2024/07/05	2	33.45	13	33.43	33.40	-11	1,408	-0.78%
2024/07/04	10	33.20	1	33.00	33.45	9	1,418	0.63%
2024/07/03	1	32.90	10	32.88	32.85	-9	1,411	-0.64%
2024/07/02	13	32.42	0	0.00	32.60	13	1,411	0.92%
2024/06/28	0	0.00	10	32.42	32.40	-10	1,408	-0.71%
2024/06/27	10	32.40	0	0.00	32.40	10	1,402	0.71%
2024/06/26	0	0.00	1	32.95	32.50	-1	1,428	-0.07%
2024/06/21	0	0.00	0.5	33.80	34.95	-0.5	1,466	-0.03%
2024/06/20	0	0.00	11	33.96	33.55	-11	1,392	-0.79%
2024/06/19	0	0.00	1	33.00	33.00	-1	1,401	-0.07%
2024/06/18	11	33.28	1	33.05	33.90	10	1,384	0.72%
2024/06/17	1	34.50	0	0.00	33.85	1	1,350	0.07%
2024/06/14	0	0.00	9	33.07	33.65	-9	1,253	-0.72%
2024/06/13	1	30.55	0	0.00	30.60	1	1,196	0.08%
2024/06/11	2	31.50	7	31.05	30.85	-5	1,202	-0.42%
2024/06/07	11	31.37	0	0.00	31.30	11	1,217	0.90%
2024/06/06	1	31.05	0	0.00	30.95	1	1,258	0.08%
2024/06/03	0	0.00	2	32.00	32.00	-2	1,274	-0.16%
2024/05/27	0	0.00	20	33.36	33.30	-20	1,266	-1.58%
2024/05/24	20	33.15	0	0.00	33.15	20	1,253	1.60%
2024/05/22	0	0.00	4	32.00	33.70	-4	1,222	-0.33%
2024/05/20	0	0.00	1	31.40	31.70	-1	1,132	-0.09%
2024/05/17	4.1	30.31	0	0.00	30.45	4.1	1,096	0.37%
2024/05/14	1	30.45	2	30.30	30.40	-1	1,096	-0.09%
2024/05/13	0	0.00	2	30.18	30.05	-2	1,095	-0.18%
2024/05/08	1	30.60	0	0.00	30.60	1	1,119	0.09%
2024/05/06	1	31.10	0	0.00	30.95	1	1,144	0.09%
2024/04/25	0	0.00	10	30.20	30.25	-10	1,192	-0.84%
2024/04/24	7	30.40	0	0.00	30.60	7	1,192	0.59%
2024/04/23	3	30.00	0	0.00	30.00	3	1,195	0.25%
2024/04/22	0	0.00	5	30.65	29.95	-5	1,199	-0.42%
2024/04/19	4	30.95	0	0.00	30.40	4	1,193	0.34%
2024/04/17	0	32.00	0	0.00	31.45	0	1,180	0.00%
2024/04/11	0	0.00	9	33.40	33.20	-9	1,158	-0.78%
2024/04/10	10	34.35	4	34.59	34.55	6	1,151	0.52%
2024/04/09	0	0.00	2	33.65	33.75	-2	1,125	-0.18%
2024/04/08	3	33.70	0	0.00	33.70	3	1,129	0.27%
2024/04/03	0.2	33.30	0	0.00	32.95	0.2	1,121	0.02%
2024/04/02	1	33.55	0	0.00	33.35	1	1,135	0.09%
2024/03/29	0.3	34.30	0	0.00	34.20	0.3	1,165	0.02%
2024/03/28	1	33.85	0	0.00	34.85	1	1,137	0.09%
2024/03/27	16	33.65	1	33.55	33.60	15	1,080	1.39%
2024/03/26	1	33.10	10	33.01	32.60	-9	1,091	-0.82%
2024/03/25	10	33.45	10	33.68	33.35	0	1,135	0.00%
2024/03/22	12	33.91	0	0.00	33.80	12	1,132	1.06%
2024/03/15	0	0.00	4	33.20	33.05	-4	1,202	-0.33%
2024/03/11	0	0.00	1	32.60	32.65	-1	1,591	-0.06%
2024/03/05	0	34.30	0.2	34.30	34.30	-0.1	1,576	-0.01%
2024/03/04	0.2	34.96	1	35.10	35.00	-0.9	1,574	-0.05%
2024/02/29	2	32.20	0	0.00	32.40	2	1,532	0.13%
2024/02/26	1	33.50	0	0.00	33.50	1	1,546	0.06%
2024/02/23	0	0.00	1	33.20	33.85	-1	1,551	-0.06%
2024/02/22	0	0.00	0.3	33.25	33.35	-0.3	1,578	-0.02%
2024/02/20	0.2	33.50	0	0.00	33.40	0.2	1,644	0.01%
2024/02/15	0	0.00	1	31.80	32.90	-1	1,648	-0.06%
2024/02/02	0	33.78	0	0.00	33.20	0	1,634	0.00%
2024/01/31	3	33.40	0	0.00	33.30	3	1,612	0.19%
2024/01/29	0.1	34.00	0	0.00	34.05	0.1	1,604	0.01%
2024/01/26	0.1	34.70	0	0.00	34.35	0.1	1,586	0.01%
2024/01/25	10	35.25	0	0.00	35.20	10	1,556	0.64%
2024/01/24	0	0.00	2	35.43	35.40	-2	1,553	-0.13%
2024/01/22	1	35.25	0	0.00	35.25	1	1,552	0.06%
2024/01/19	0	0.00	3	35.35	35.35	-3	1,540	-0.19%
2024/01/15	0	0.00	1	35.80	35.80	-1	1,529	-0.07%
2024/01/10	4	35.58	0	0.00	35.55	4	1,529	0.26%
2024/01/09	0	0.00	10	36.35	36.20	-10	1,518	-0.66%
2024/01/08	1	36.50	3	36.40	36.40	-2	1,517	-0.13%
2024/01/04	1	36.85	0	0.00	36.65	1	1,517	0.07%
2024/01/03	1	37.45	0	0.00	37.40	1	1,520	0.07%
2023/12/29	2	37.55	0	0.00	37.50	2	1,523	0.13%
2023/12/28	0	0.00	8	37.59	37.40	-8	1,536	-0.52%
2023/12/27	1	37.75	0	0.00	38.35	1	1,538	0.06%
2023/12/26	15	37.35	0	0.00	37.40	15	1,541	0.97%
2023/12/22	0.2	36.45	15	36.70	36.55	-14.8	1,519	-0.97%
2023/12/21	15	36.60	0	0.00	36.30	15	1,504	1.00%
2023/12/14	1	39.30	0	0.00	38.75	1	1,367	0.07%
2023/12/11	0	0.00	1	40.30	39.80	-1	1,352	-0.07%
2023/12/08	9	41.66	4	41.88	41.65	5	1,286	0.39%
2023/12/07	0	0.00	2	41.40	41.40	-2	1,114	-0.18%
2023/11/27	0	0.00	2	36.80	36.75	-2	888	-0.23%
2023/11/21	0	0.00	3	37.85	37.60	-3	868	-0.35%
2023/11/20	3	37.00	1	37.95	38.40	2	848	0.24%
2023/11/15	1	35.40	0	0.00	35.30	1	791	0.13%
2023/11/13	1	35.60	0	0.00	35.55	1	794	0.13%
2023/10/27	0	0.00	0.2	35.55	35.45	-0.2	815	-0.02%
2023/10/26	0	0.00	9	35.48	35.35	-9	831	-1.08%
2023/10/03	0	0.00	3	39.60	39.25	-3	1,098	-0.27%
2023/09/19	0	0.00	1	39.60	39.50	-1	1,115	-0.09%
2023/09/15	11	40.17	10	39.00	39.50	1	1,114	0.09%
2023/09/14	10	37.90	0	0.00	38.35	10	1,070	0.93%
2023/09/12	0.2	35.60	0	0.00	35.85	0.2	1,074	0.02%
2023/09/11	0.2	36.05	0	0.00	35.70	0.2	1,109	0.02%
2023/09/04	0.2	38.90	0	0.00	38.85	0.2	1,143	0.02%
2023/08/31	0.5	39.10	0	0.00	39.05	0.5	1,158	0.04%
2023/08/24	0	0.00	0	40.05	39.90	0	1,173	0.00%
2023/08/22	1	38.50	0	0.00	38.20	1	1,175	0.09%
2023/08/21	0.1	39.60	0	0.00	39.25	0.1	1,181	0.01%
2023/08/18	0.1	39.00	7	38.36	38.35	-6.9	1,222	-0.56%
2023/08/15	0.1	39.40	0	0.00	39.30	0.1	1,253	0.01%
2023/08/11	0.5	41.80	0	0.00	41.55	0.5	1,259	0.04%
2023/08/10	1	41.60	0	0.00	41.65	1	1,265	0.08%
2023/08/08	1	43.45	1	43.35	43.30	0	1,269	0.00%
2023/08/02	4	44.10	0	0.00	44.00	4	1,321	0.30%
2023/07/31	0	0.00	2	45.00	44.60	-2	1,398	-0.14%
2023/07/25	4	45.35	2	45.63	45.60	2	1,536	0.13%
2023/07/24	0	0.00	1	45.45	45.35	-1	1,578	-0.06%
2023/07/21	1	44.95	0	0.00	45.30	1	1,613	0.06%
2023/07/20	2	45.00	0	0.00	45.80	2	1,646	0.12%
2023/07/18	0	0.00	7	46.58	45.50	-7	1,794	-0.39%
2023/07/17	3	48.73	6	48.03	48.05	-3	1,908	-0.16%
2023/07/14	3	45.65	0	0.00	45.65	3	2,018	0.15%
2023/07/13	1	42.35	6	42.47	41.50	-5	2,191	-0.23%
2023/07/12	0	0.00	1	42.55	42.50	-1	2,288	-0.04%
2023/06/28	2	45.15	0	0.00	44.90	2	2,359	0.08%
2023/06/27	1	45.65	0	0.00	45.35	1	2,362	0.04%
2023/06/26	1.1	44.59	0	0.00	44.35	1.1	2,349	0.05%
2023/06/16	1	45.00	0	0.00	45.00	1	2,345	0.04%
2023/06/15	0	0.00	2	45.35	44.95	-2	2,340	-0.09%
2023/06/13	3	46.93	0	0.00	46.50	3	2,304	0.13%
2023/05/29	0	0.00	1	45.90	46.15	-1	2,407	-0.04%
2023/05/26	0	0.00	2	45.80	45.35	-2	2,406	-0.08%
2023/05/18	0	0.00	2	47.50	46.50	-2	2,446	-0.08%
2023/05/17	2	47.05	4	47.20	47.45	-2	2,459	-0.08%
2023/05/16	4	47.30	0	0.00	46.85	4	2,505	0.16%
2023/05/10	0	0.00	1	48.25	48.25	-1	2,608	-0.04%
2023/05/09	0.1	48.00	0	0.00	48.70	0.1	2,612	0.00%
2023/05/08	0	0.00	1	49.45	49.45	-1	2,596	-0.04%
2023/05/05	0.1	48.80	1	48.75	48.50	-1	2,583	-0.04%
2023/05/04	3	47.90	2	48.60	48.50	1	2,608	0.04%
2023/05/03	4	46.26	0	0.00	45.60	4	2,546	0.16%
2023/04/28	0	0.00	1	47.10	47.45	-1	2,512	-0.04%
2023/04/27	0	0.00	0.5	45.90	45.90	-0.5	2,456	-0.02%
2023/04/26	1	43.50	0	0.00	44.10	1	2,409	0.04%
2023/04/24	1	47.10	2	47.50	46.80	-1	2,330	-0.04%
2023/04/21	1	45.10	0	0.00	44.85	1	2,259	0.04%
2023/04/20	3	48.33	1	49.50	47.50	2	2,156	0.09%
2023/04/19	0	0.00	1	50.00	51.80	-1	1,987	-0.05%
2023/04/18	2	48.10	9	47.97	51.10	-7	1,753	-0.40%
2023/04/17	1	45.35	0	0.00	46.50	1	1,518	0.07%
2023/04/14	0	0.00	1	43.65	43.90	-1	1,407	-0.07%
2023/04/13	0	0.00	2	41.08	41.00	-2	1,344	-0.15%
2023/04/12	0	0.00	1	41.20	41.30	-1	1,334	-0.07%
2023/03/27	0.1	43.50	0	0.00	43.15	0.1	1,272	0.01%
2023/03/24	1	43.70	0	0.00	43.70	1	1,271	0.08%
2023/03/22	0	0.00	1	43.20	43.00	-1	1,263	-0.08%
2023/03/20	3	42.60	0	0.00	42.35	3	1,258	0.24%
2023/03/17	3	42.47	2	42.70	42.30	1	1,261	0.08%
2023/03/13	2	44.30	0	0.00	44.55	2	1,305	0.15%
2023/03/08	0	0.00	2	46.60	46.70	-2	1,413	-0.14%
2023/03/07	0	0.00	2	45.40	45.60	-2	1,441	-0.14%
2023/03/06	0.1	46.00	1	44.50	45.75	-0.9	1,433	-0.06%
2023/03/03	2	44.00	0	0.00	44.10	2	1,409	0.14%
2023/03/01	0	0.00	1	44.65	44.70	-1	1,400	-0.07%
2023/02/24	2	44.10	1	44.35	43.90	1	1,393	0.07%
2023/02/22	1	44.15	0	0.00	44.40	1	1,382	0.07%
2023/02/21	2	45.95	10	45.50	45.75	-8	1,368	-0.58%
2023/02/20	0	0.00	1	46.10	46.00	-1	1,346	-0.07%
2023/02/17	0	0.00	1	43.50	44.80	-1	1,324	-0.08%
2023/02/15	0.1	43.45	0	0.00	43.10	0.1	1,353	0.00%
2023/02/14	2	44.05	2	44.10	44.00	0	1,326	0.00%
2023/02/13	0	0.00	5.5	44.45	45.20	-5.5	1,287	-0.43%
2023/02/10	0	0.00	1	41.95	41.10	-1	1,197	-0.08%
2023/02/09	2	42.25	0	0.00	42.05	2	1,188	0.17%
2023/02/08	2	42.65	0	0.00	42.85	2	1,178	0.17%
2023/02/02	10	43.65	3	41.20	43.55	7	1,129	0.62%
2023/02/01	1	40.50	0	0.00	40.50	1	1,065	0.09%
2023/01/31	3.1	39.93	0	0.00	40.10	3.1	1,065	0.29%
2023/01/12	2	39.35	0	0.00	38.65	2	1,087	0.18%
2023/01/10	0	0.00	1	40.20	39.90	-1	1,107	-0.09%
2022/12/28	1	39.00	2	38.90	38.80	-1	1,218	-0.08%
2022/12/26	0	0.00	1	38.95	40.20	-1	1,234	-0.08%
2022/12/15	0	0.00	10	40.70	40.85	-10	1,363	-0.73%
2022/12/13	0	0.00	1	39.90	40.10	-1	1,400	-0.07%
2022/12/06	3	43.50	0	0.00	42.30	3	1,447	0.21%
2022/12/05	2	43.35	0	0.00	43.40	2	1,436	0.14%
2022/12/02	10	43.20	21	43.00	43.20	-11	1,419	-0.77%
2022/12/01	8	41.66	1	41.95	41.70	7	1,386	0.50%
2022/11/30	23	42.40	0	0.00	42.70	23	1,371	1.68%
2022/11/29	0	0.00	2.5	41.15	41.15	-2.5	1,315	-0.19%
2022/11/24	0	0.00	1	37.60	38.10	-1	1,392	-0.07%
2022/11/22	1	37.15	0	0.00	37.30	1	1,443	0.07%
2022/11/18	1	38.15	0	0.00	38.05	1	1,474	0.07%
2022/11/16	1	38.45	0	0.00	38.30	1	1,530	0.07%
2022/11/15	1	38.35	0	38.15	39.20	1	1,586	0.06%
2022/11/11	1	35.90	0	0.00	35.90	1	1,721	0.06%
2022/11/10	0	37.75	0	0.00	37.30	0	1,759	0.00%
2022/11/03	0	0.00	3	36.50	37.00	-3	3,186	-0.09%
2022/11/01	3	35.73	0	0.00	35.60	3	3,659	0.08%
2022/10/25	0.2	33.80	0	0.00	33.65	0.2	4,357	0.00%
2022/10/21	0	0.00	3	35.10	34.55	-3	4,465	-0.07%
2022/10/11	0.2	38.56	0	0.00	38.15	0.2	5,058	0.00%
2022/10/06	3	40.40	0	0.00	40.50	3	5,380	0.06%
2022/10/05	0	0.00	3	40.90	40.75	-3	5,547	-0.05%
2022/09/26	3	40.78	0	0.00	39.80	3	6,150	0.05%
2022/09/23	0.3	42.80	0	0.00	42.70	0.3	6,180	0.00%
2022/09/22	1	42.50	0	0.00	44.40	1	6,199	0.02%
2022/09/21	0	0.00	5	43.45	43.45	-5	6,218	-0.08%
2022/09/19	0	0.00	5	45.65	45.10	-5	6,284	-0.08%
2022/09/16	1	47.30	0	0.00	46.50	1	6,299	0.02%
2022/09/15	0	0.00	3	48.88	48.20	-3	6,296	-0.05%
2022/09/13	0	0.00	8	49.80	49.55	-8	6,343	-0.13%
2022/09/07	0	0.00	5	48.05	48.50	-5	6,498	-0.08%
2022/08/31	8	51.64	0	0.00	51.60	8	6,771	0.12%
2022/08/30	2	50.00	11	49.60	51.20	-9	6,791	-0.13%
2022/08/29	11	48.91	2	48.80	48.85	9	6,821	0.13%
2022/08/25	0	0.00	1	49.90	49.90	-1	7,080	-0.01%
2022/08/23	0	0.00	10	48.80	49.00	-10	8,012	-0.12%
2022/08/22	4	49.34	11	49.23	49.05	-7	8,025	-0.09%
2022/08/19	0	0.00	3	51.53	51.20	-3	7,992	-0.04%
2022/08/18	3	51.77	1	51.70	51.50	2	7,962	0.03%
2022/08/17	1	51.10	0	0.00	51.50	1	8,485	0.01%
2022/08/16	0	0.00	17.3	52.17	51.10	-17.3	8,525	-0.20%
2022/08/15	1	50.60	11	50.64	50.40	-10	8,271	-0.12%
2022/08/12	11.2	48.79	17	48.93	48.70	-5.8	8,128	-0.07%
2022/08/11	2	51.35	0	0.00	51.60	2	7,967	0.03%
2022/08/10	20.1	52.45	7	52.26	51.40	13.1	7,773	0.17%
2022/08/09	4	50.20	37	51.11	51.50	-33	7,113	-0.46%
2022/08/08	1	47.10	1	47.30	46.90	0	6,810	0.00%
2022/08/05	2	44.95	0	0.00	45.30	2	6,640	0.03%
2022/08/04	0	0.00	1	43.90	44.10	-1	6,597	-0.02%
2022/08/03	4	46.93	12	47.21	45.00	-8	6,519	-0.12%
2022/08/02	26	46.90	0	0.00	46.00	26	6,271	0.41%
2022/08/01	10	46.50	4	44.98	46.50	6	6,076	0.10%
2022/07/28	1	44.95	0	0.00	43.90	1	5,936	0.02%
2022/07/27	0.8	45.30	1	47.30	45.30	-0.2	5,858	0.00%
2022/07/26	5	43.60	0	0.00	43.60	5	5,595	0.09%
2022/07/22	0.2	45.30	3	46.15	45.20	-2.8	5,515	-0.05%
2022/07/21	1	45.70	5	46.55	46.35	-4	5,430	-0.07%
2022/07/20	2	45.35	0	0.00	45.00	2	5,356	0.04%
2022/07/19	15	45.53	0	0.00	45.20	15	5,328	0.28%
2022/07/18	6	45.48	1	45.20	45.25	5	5,298	0.09%
2022/07/15	1	45.85	2	44.73	44.90	-1	5,258	-0.02%
2022/07/14	5	43.67	1	45.05	45.15	4	5,183	0.08%
2022/07/13	0	0.00	1	42.65	42.65	-1	4,981	-0.02%
2022/07/12	1	38.90	0	0.00	38.80	1	4,835	0.02%
2022/07/07	0.3	43.50	0	0.00	43.45	0.3	4,569	0.01%
2022/07/05	0	0.00	2	45.70	44.95	-2	4,485	-0.04%
2022/07/01	4.2	53.28	0	0.00	49.75	4.2	4,379	0.10%
2022/06/30	9	54.56	0	0.00	55.20	9	4,355	0.21%
2022/06/29	5	55.70	2	55.80	55.20	3	4,360	0.07%
2022/06/28	2	54.60	0	0.00	55.20	2	4,408	0.05%
2022/06/27	0	0.00	10	56.75	56.60	-10	4,423	-0.23%
2022/06/24	0	0.00	2	56.00	55.00	-2	4,505	-0.04%
2022/06/23	7	54.66	0	0.00	54.50	7	4,618	0.15%
2022/06/22	7	54.89	0	0.00	54.60	7	4,838	0.14%
2022/06/21	0	0.00	2	56.15	56.90	-2	4,951	-0.04%
2022/06/20	14	55.52	1	56.60	54.70	13	4,925	0.26%
2022/06/17	2	57.80	0	0.00	58.00	2	4,884	0.04%
2022/06/16	2	60.60	2	61.30	59.80	0	4,884	0.00%
2022/06/15	3	61.10	0	0.00	61.00	3	4,858	0.06%
2022/06/14	5	60.84	0	0.00	60.80	5	4,734	0.11%
2022/06/13	2	58.20	0	0.00	58.30	2	4,530	0.04%
2022/06/10	0	0.00	1	61.10	60.00	-1	4,522	-0.02%
2022/06/09	2	60.40	0	0.00	60.20	2	4,472	0.04%
2022/06/08	1	61.60	0	0.00	61.00	1	4,472	0.02%
2022/06/06	1	61.70	1	62.00	61.00	0	4,381	0.00%
2022/06/01	21	64.55	17	64.26	64.00	4	4,144	0.10%
2022/05/31	41	62.16	86	63.36	62.40	-45	3,747	-1.20%
2022/05/30	1	59.80	0	0.00	59.00	1	3,289	0.03%
2022/05/27	0	0.00	6	58.30	58.50	-6	3,311	-0.18%
2022/05/26	0	0.00	0.3	57.20	57.90	-0.3	3,325	-0.01%
2022/05/25	8	59.24	3	58.73	58.60	5	3,260	0.15%
2022/05/24	6	58.03	8.2	59.38	59.40	-2.2	2,709	-0.08%
2022/05/17	0	0.00	2	55.40	57.50	-2	2,727	-0.07%
2022/05/16	2	54.80	0	0.00	54.30	2	2,729	0.07%
2022/05/12	1	53.00	0	0.00	53.00	1	2,765	0.04%
2022/05/10	6	54.57	0	0.00	55.10	6	2,781	0.22%
2022/05/09	0.1	56.00	0	0.00	55.60	0.1	2,789	0.00%
2022/04/29	4.1	56.63	0	0.00	56.30	4.1	2,886	0.14%
2022/04/28	0	0.00	2	55.20	55.00	-2	2,896	-0.07%
2022/04/27	2	54.70	1	53.90	54.70	1	2,894	0.03%
2022/04/26	0	0.00	1	57.00	56.30	-1	2,890	-0.03%
2022/04/22	0	0.00	4	59.40	59.20	-4	2,906	-0.14%
2022/04/21	0	0.00	3	60.40	60.00	-3	2,916	-0.10%
2022/04/20	15	58.76	0	0.00	61.20	15	2,897	0.52%
2022/04/15	0.1	57.34	7	57.80	56.70	-6.9	2,900	-0.24%
2022/04/14	4	60.30	2	60.10	59.90	2	2,893	0.07%
2022/04/13	0	0.00	2	60.40	60.20	-2	2,902	-0.07%
2022/04/12	0.4	59.91	0	0.00	59.70	0.4	2,910	0.01%
2022/04/11	12	61.98	3	62.13	61.00	9	2,906	0.31%
2022/04/07	2	68.20	2	67.80	67.10	0	2,887	0.00%
2022/04/06	3	67.93	2	68.00	67.70	1	2,853	0.04%
2022/04/01	1.1	68.02	0.4	67.80	67.30	0.7	2,846	0.02%
2022/03/31	0	65.40	12.8	65.40	69.00	-12.8	2,846	-0.45%
2022/03/30	7	67.46	1	67.10	66.60	6	2,779	0.22%
2022/03/29	24	67.66	2	67.45	68.00	22	2,737	0.80%
2022/03/28	1.1	66.94	1	67.50	67.40	0.1	2,626	0.00%
2022/03/25	2	67.45	17	67.64	70.50	-15	2,535	-0.59%
2022/03/24	17	61.74	12	62.33	64.10	5	2,356	0.21%
2022/03/23	7	58.67	10	59.40	58.30	-3	2,262	-0.13%
2022/03/21	10	58.60	0	0.00	57.70	10	2,291	0.44%
2022/03/18	0	58.00	0	0.00	58.90	0	2,301	0.00%
2022/03/17	0	0.00	2	54.10	53.70	-2	2,286	-0.09%
2022/03/16	1.1	52.59	0	0.00	52.40	1.1	2,306	0.05%
2022/03/11	0.1	57.00	1	56.60	56.80	-0.9	2,402	-0.04%
2022/03/10	0	57.70	0	0.00	57.60	0	2,402	0.00%
2022/03/08	0	0.00	1	56.00	54.20	-1	2,501	-0.04%
2022/03/07	0	0.00	5	55.10	55.00	-5	2,598	-0.19%
2022/03/04	3	60.20	0	0.00	59.00	3	2,626	0.11%
2022/03/03	1	61.50	0	0.00	60.70	1	2,675	0.04%
2022/03/02	0	0.00	1	63.50	62.80	-1	2,699	-0.04%
2022/03/01	2	59.70	1	60.40	60.50	1	2,682	0.04%
2022/02/22	0.3	57.50	4	56.00	56.60	-3.7	2,874	-0.13%
2022/02/21	0.1	59.50	0	0.00	58.80	0.1	3,043	0.00%
2022/02/18	4	59.50	2	59.50	59.80	2	3,324	0.06%
2022/02/17	2.1	58.60	2	58.10	58.40	0.1	3,740	0.00%
2022/02/16	0.3	60.50	0	0.00	60.40	0.3	3,954	0.01%
2022/02/15	0.1	60.20	0	0.00	60.50	0.1	4,095	0.00%
2022/02/14	0.2	60.70	52	60.20	60.00	-51.8	4,309	-1.20%
2022/02/11	0.1	63.20	0	0.00	64.00	0.1	4,352	0.00%
2022/02/10	0.1	64.80	0	0.00	64.20	0.1	4,447	0.00%
2022/02/09	2	66.70	0	0.00	67.10	2	4,654	0.04%
2022/02/08	50	64.92	0	0.00	65.50	50	4,953	1.01%
2022/02/07	0	0.00	1	61.10	63.10	-1	5,128	-0.02%
2022/01/26	2.1	60.68	1	62.20	60.50	1.1	5,160	0.02%
2022/01/25	0.3	64.00	0	0.00	64.00	0.3	5,268	0.01%
2022/01/24	0.3	65.50	0	0.00	65.10	0.3	5,382	0.01%
2022/01/20	1	69.10	5	68.68	68.80	-4	5,582	-0.07%
2022/01/19	5	68.90	0	0.00	68.30	5	5,807	0.09%
2022/01/18	0	0.00	3	70.40	69.40	-3	6,106	-0.05%
2022/01/14	0	0.00	2	66.10	67.90	-2	6,285	-0.03%
2022/01/13	0.3	68.50	0	0.00	68.40	0.3	6,345	0.00%
2022/01/12	4	68.60	2	68.40	68.60	2	6,368	0.03%
2022/01/11	10	70.11	0	0.00	69.90	10	6,406	0.16%
2022/01/10	0.3	70.60	180	69.82	70.00	-179.7	6,445	-2.79%	大賣/鉅額交易
2022/01/07	1	71.20	0	0.00	71.60	1	6,482	0.02%
2022/01/06	0.2	73.80	0	0.00	73.50	0.2	6,535	0.00%
2022/01/05	0	0.00	2	78.00	75.50	-2	6,642	-0.03%
2022/01/04	0	0.00	3	77.40	77.00	-3	6,699	-0.04%
2022/01/03	2	77.00	1	78.50	76.60	1	6,756	0.01%
2021/12/30	1	75.60	4	75.40	79.70	-3	6,857	-0.04%
2021/12/28	1	75.00	2	74.50	74.40	-1	7,212	-0.01%
2021/12/27	3	75.20	8	75.05	75.60	-5	7,377	-0.07%
2021/12/24	0.1	74.00	0	0.00	73.40	0.1	7,585	0.00%
2021/12/20	4	72.00	0	0.00	71.60	4	8,336	0.05%
2021/12/17	26.2	74.62	0	0.00	75.00	26.2	8,634	0.30%
2021/12/16	1	77.90	2	77.65	77.80	-1	8,969	-0.01%
2021/12/15	1	77.20	0	0.00	77.00	1	9,349	0.01%
2021/12/14	5	77.30	3	77.20	78.30	2	9,677	0.02%
2021/12/13	0	0.00	5	79.60	80.70	-5	9,673	-0.05%
2021/12/10	59	79.27	0	0.00	79.40	59	9,658	0.61%
2021/12/09	4	80.80	0	0.00	80.10	4	9,649	0.04%
2021/12/08	1	80.70	0	0.00	80.30	1	9,634	0.01%
2021/12/07	2	79.40	3	79.80	79.30	-1	9,649	-0.01%
2021/12/03	4	78.45	2	78.70	78.20	2	9,742	0.02%
2021/12/02	3	77.80	1	78.20	77.00	2	9,777	0.02%
2021/12/01	100	79.31	4.2	77.89	80.40	95.8	9,784	0.98%
2021/11/30	3	81.20	2	82.50	80.90	1	9,731	0.01%
2021/11/29	5.1	78.01	6	82.83	81.50	-1	9,750	-0.01%
2021/11/26	5.2	81.54	0	0.00	80.40	5.2	9,718	0.05%
2021/11/25	6	84.37	2	84.10	84.30	4	9,740	0.04%
2021/11/24	3	86.87	1	86.60	87.80	2	9,806	0.02%
2021/11/23	5	84.90	1	83.40	83.30	4	9,799	0.04%
2021/11/22	1	86.60	7	86.60	86.80	-6	9,845	-0.06%
2021/11/19	4	87.23	3	88.00	86.80	1	10,070	0.01%
2021/11/18	14.1	88.16	6	87.13	86.00	8.1	10,340	0.08%
2021/11/17	3	91.00	8	90.94	90.70	-5	10,275	-0.05%
2021/11/16	12	93.04	31.1	94.08	95.00	-19.1	10,092	-0.19%
2021/11/15	5	84.96	6	86.33	88.70	-1	9,805	-0.01%
2021/11/12	9.3	81.54	3	81.40	80.70	6.3	9,768	0.06%
2021/11/11	2	82.25	38	81.01	82.50	-36	9,816	-0.37%
2021/11/10	7	78.61	2	78.40	78.20	5	9,977	0.05%
2021/11/09	9	77.50	2	77.70	77.80	7	10,060	0.07%
2021/11/08	19	79.02	2	78.90	79.50	17	10,052	0.17%
2021/11/05	18.1	81.07	20	84.22	86.00	-2	9,997	-0.02%
2021/11/04	9	78.78	9	79.19	81.00	0	9,808	0.00%
2021/11/03	2	74.60	0	0.00	73.70	2	9,798	0.02%
2021/11/02	4	75.88	20	77.02	73.70	-16	9,912	-0.16%
2021/11/01	4	79.28	3	80.70	78.10	1	10,096	0.01%
2021/10/29	21	77.40	2	78.65	78.80	19	10,062	0.19%
2021/10/28	14	78.02	7	77.39	77.30	7	10,064	0.07%
2021/10/27	12	79.14	28	80.17	79.50	-16	10,210	-0.16%
2021/10/26	14	74.59	15	79.21	79.00	-1	10,191	-0.01%
2021/10/25	15	70.50	3	68.87	72.70	12	10,051	0.12%
2021/10/22	3	66.83	2	66.85	66.10	1	10,247	0.01%
2021/10/21	9.1	71.04	0	0.00	68.60	9.1	10,553	0.09%
2021/10/20	0	0.00	2	71.30	70.50	-2	11,292	-0.02%
2021/10/19	6	71.38	4	71.58	70.70	2	11,802	0.02%
2021/10/18	4	69.13	4	69.85	70.00	0	11,979	0.00%
2021/10/15	3	68.40	3	69.30	69.80	0	12,325	0.00%
2021/10/14	4	67.85	7	67.51	68.00	-3	12,705	-0.02%
2021/10/13	5	70.78	1	68.60	68.50	4	13,009	0.03%
2021/10/12	5	73.44	0	0.00	73.40	5	13,525	0.04%
2021/10/08	3	73.70	4	73.15	72.20	-1	14,514	-0.01%
2021/10/07	4	72.90	9	73.42	74.50	-5	15,483	-0.03%
2021/10/06	3.2	74.86	1	78.60	71.90	2.2	16,382	0.01%
2021/10/05	3	78.37	2	77.95	79.40	1	16,456	0.01%
2021/10/04	4	74.65	6.5	75.68	77.50	-2.5	16,672	-0.01%
2021/10/01	12	82.11	3	81.50	79.40	9	16,586	0.05%
2021/09/30	0	0.00	14	85.16	88.20	-14	16,565	-0.08%
2021/09/29	6	81.52	2	80.85	82.50	4	16,598	0.02%
2021/09/28	6	78.02	31	79.97	80.70	-25	16,797	-0.15%
2021/09/27	1	78.50	2	79.40	80.00	-1	17,362	-0.01%
2021/09/24	2.5	74.42	15.3	74.82	77.00	-12.8	18,015	-0.07%
2021/09/23	12	74.81	131	72.76	76.90	-119	17,834	-0.67%	大賣/鉅額交易
2021/09/22	124	71.69	128.1	66.56	72.20	-4.1	17,619	-0.02%	大買/大賣/
2021/09/17	84	63.77	37	65.49	65.70	47	17,474	0.27%
2021/09/16	0	0.00	1	58.90	59.90	-1	17,333	-0.01%
2021/09/15	1	57.90	0	0.00	57.30	1	17,507	0.01%
2021/09/14	1	57.50	34	57.36	57.70	-33	17,715	-0.19%
2021/09/13	1	58.90	0	0.00	57.60	1	17,995	0.01%
2021/09/10	20	60.00	4	59.38	59.40	16	18,278	0.09%
2021/09/09	1	57.50	3	59.20	59.40	-2	18,661	-0.01%
2021/09/08	7	58.66	6	58.77	58.10	1	18,879	0.01%
2021/09/07	10	57.80	1	57.20	59.10	9	19,428	0.05%
2021/09/06	31	58.63	12	58.87	59.10	19	20,152	0.09%
2021/09/03	12	58.13	2	58.45	58.50	10	20,537	0.05%
2021/09/01	2	58.95	1	58.70	58.50	1	22,077	0.00%
2021/08/31	9	57.91	2.9	58.73	59.10	6.1	22,326	0.03%
2021/08/30	8	60.00	3	58.97	58.80	5	22,832	0.02%
2021/08/27	79	55.83	2	56.50	56.50	77	23,183	0.33%
2021/08/26	2	56.10	4	56.38	56.40	-2	23,269	-0.01%
2021/08/25	0	0.00	9	57.16	57.60	-9	23,488	-0.04%
2021/08/24	2	53.80	3	54.17	54.50	-1	23,389	0.00%
2021/08/23	1	48.30	1	49.80	49.55	0	23,065	0.00%
2021/08/20	0	0.00	2	46.80	46.80	-2	22,978	-0.01%
2021/08/18	3	47.88	2	47.45	50.80	1	22,755	0.00%
2021/08/16	8	48.05	0	0.00	45.60	8	22,394	0.04%
2021/08/13	0	0.00	6	48.88	48.15	-6	22,051	-0.03%
2021/08/12	6	51.10	1	51.00	51.00	5	21,986	0.02%
2021/08/11	4	51.95	0.2	51.50	49.85	3.8	21,968	0.02%
2021/08/10	1	52.70	7	51.79	51.50	-6	21,874	-0.03%
2021/08/09	0.2	54.10	2	55.20	52.20	-1.8	21,856	-0.01%
2021/08/06	12	55.59	6	55.12	55.20	6	21,775	0.03%
2021/08/05	5	58.14	1	57.60	57.30	4	21,713	0.02%
2021/08/04	0	0.00	8	56.23	56.50	-8	21,521	-0.04%
2021/08/03	11	56.05	8	56.34	55.60	3	21,570	0.01%
2021/08/02	16	56.04	16	55.80	56.00	0	21,517	0.00%
2021/07/30	2	57.30	0	0.00	58.20	2	21,336	0.01%
2021/07/29	3	58.83	0	0.00	58.50	3	21,197	0.01%
2021/07/28	3	59.00	2.2	58.41	58.40	0.8	21,126	0.00%
2021/07/27	7.2	64.17	14.1	62.49	61.30	-6.9	21,034	-0.03%
2021/07/26	13.1	65.04	10	64.91	63.80	3.1	20,819	0.01%
2021/07/23	21	61.23	14	61.48	63.50	7	20,268	0.03%
2021/07/21	4	58.03	0	0.00	57.70	4	20,085	0.02%
2021/07/20	5	62.22	32	61.09	58.60	-27	19,787	-0.14%
2021/07/19	10	62.71	19	62.22	62.40	-9	19,534	-0.05%
2021/07/16	13	63.55	12	63.72	61.90	1	19,444	0.01%
2021/07/15	31	61.97	37	61.98	62.00	-6	18,986	-0.03%
2021/07/14	20	57.33	12	58.82	59.50	8	18,185	0.04%
2021/07/13	39	56.90	22	55.40	57.00	17	17,799	0.10%
2021/07/12	6	51.92	8	52.25	52.50	-2	17,289	-0.01%
2021/07/09	1	51.50	4	51.55	50.50	-3	17,635	-0.02%
2021/07/08	9	49.62	15	49.80	48.85	-6	17,955	-0.03%
2021/07/07	1	50.00	1	51.10	49.05	0	18,376	0.00%
2021/07/06	9	52.58	14	52.71	52.00	-5	18,404	-0.03%
2021/07/05	5	53.94	2	55.15	53.60	3	18,275	0.02%
2021/07/02	21	54.64	7	53.89	53.00	14	18,035	0.08%
2021/07/01	33	52.78	35	53.33	55.00	-2	17,381	-0.01%
2021/06/30	0	0.00	3	49.08	50.00	-3	16,481	-0.02%
2021/06/29	7	48.97	12	48.80	47.70	-5	16,321	-0.03%
2021/06/28	7	49.67	1	49.70	50.40	6	16,180	0.04%
2021/06/25	12	50.47	9	50.27	49.65	3	15,939	0.02%
2021/06/24	1	52.50	0	0.00	50.60	1	15,743	0.01%
2021/06/23	10	51.21	3	51.50	51.50	7	15,534	0.05%
2021/06/22	11	51.64	13	51.87	52.00	-2	15,340	-0.01%
2021/06/21	10	51.55	13	51.29	50.30	-3	15,136	-0.02%
2021/06/18	8	54.48	2	51.20	52.20	6	14,954	0.04%
2021/06/17	6	53.73	3	53.77	53.50	3	14,540	0.02%
2021/06/16	10	55.04	15	54.60	53.10	-5	14,287	-0.03%
2021/06/15	18	53.62	30	54.50	54.70	-12	13,773	-0.09%
2021/06/11	4	49.73	8	49.68	50.50	-4	13,232	-0.03%
2021/06/10	22	49.46	27	49.59	49.35	-5	12,804	-0.04%
2021/06/09	30	45.84	42	46.14	46.20	-12	11,856	-0.10%
2021/06/08	2	45.00	23	43.17	43.40	-21	11,202	-0.19%
2021/06/07	10	42.56	7	41.96	43.00	3	10,929	0.03%
2021/06/04	1	44.80	14	43.90	44.80	-13	10,341	-0.13%
2021/06/03	8	39.68	8	40.30	40.75	0	9,885	0.00%
2021/06/02	28	39.57	9	39.92	39.60	19	9,774	0.19%
2021/06/01	65	38.27	72	37.85	38.50	-7	9,457	-0.07%
2021/05/28	0	0.00	4	35.75	35.40	-4	9,346	-0.04%
2021/05/27	0	0.00	12	34.57	34.45	-12	9,361	-0.13%
2021/05/25	4	33.70	4	34.30	34.15	0	9,578	0.00%
2021/05/19	5	30.30	0.6	32.00	32.00	4.4	9,867	0.04%
2021/05/17	0	0.00	10	28.03	27.05	-10	9,851	-0.10%
2021/05/13	20	28.96	18	29.08	29.90	2	9,703	0.02%
2021/05/12	7	32.84	13	31.48	31.15	-6	9,636	-0.06%
2021/05/11	12	34.57	10	34.59	34.40	2	9,527	0.02%
2021/05/10	2	37.95	5	37.75	38.20	-3	9,448	-0.03%
2021/05/07	8	38.65	4	38.58	39.25	4	9,455	0.04%
2021/05/06	3.5	37.18	8	36.89	36.55	-4.5	9,436	-0.05%
2021/05/04	6.3	37.89	1	36.80	36.85	5.3	9,431	0.06%
2021/05/03	6	42.05	0	0.00	40.55	6	9,292	0.06%
2021/04/29	2	45.00	16	44.54	44.90	-14	9,237	-0.15%
2021/04/28	2	44.65	13.3	44.47	46.80	-11.3	9,191	-0.12%
2021/04/27	10	42.70	1	43.10	42.55	9	9,246	0.10%
2021/04/26	0	0.00	0.3	42.35	41.90	-0.3	9,660	0.00%
2021/04/23	2	42.35	2	42.55	42.00	0	9,709	0.00%
2021/04/22	9	42.02	7.2	41.12	40.55	1.8	9,708	0.02%
2021/04/21	11	44.17	4	44.88	43.45	7	9,536	0.07%
2021/04/20	15	44.02	3	44.83	44.00	12	9,436	0.13%
2021/04/19	31	46.39	42	48.50	45.25	-11	9,264	-0.12%
2021/04/16	35	48.66	6.6	48.26	49.35	28.4	8,688	0.33%
2021/04/15	80	45.40	65	45.18	44.90	15	8,211	0.18%
2021/04/14	3	41.47	5	41.64	42.90	-2	7,660	-0.03%
2021/04/13	20	41.12	9	41.29	39.00	11	7,316	0.15%
2021/04/12	120	39.77	120	39.95	39.95	0	6,883	0.00%	大買/大賣/
2021/04/09	2	35.75	5	36.27	36.35	-3	6,770	-0.04%
2021/04/08	2	36.00	0	0.00	35.95	2	6,852	0.03%
2021/04/07	0	0.00	8	35.49	35.25	-8	6,755	-0.12%
2021/04/06	5	34.65	5	35.10	34.95	0	6,727	0.00%
2021/03/30	0	0.00	0	34.65	34.40	0	6,835	0.00%
2021/03/29	2	34.83	0	0.00	34.70	2	6,872	0.03%
2021/03/26	3	34.73	0	0.00	34.85	3	6,942	0.04%
2021/03/25	4	35.03	1	35.50	34.50	3	6,997	0.04%
2021/03/24	1	35.05	0	0.00	35.10	1	7,068	0.01%
2021/03/23	7	35.35	19	35.77	35.40	-12	7,046	-0.17%
2021/03/22	1	34.55	1	34.75	34.55	0	7,038	0.00%
2021/03/18	6	35.10	10	34.60	34.80	-4	7,666	-0.05%
2021/03/17	7	35.87	3	36.30	35.40	4	7,901	0.05%
2021/03/16	1	35.10	3	35.45	35.15	-2	7,702	-0.03%
2021/03/15	0	0.00	10	35.00	34.85	-10	7,713	-0.13%
2021/03/12	5	34.74	0	0.00	34.80	5	7,743	0.06%
2021/03/10	9	34.07	2	34.20	34.00	7	7,931	0.09%
2021/03/09	0	0.00	3	33.12	33.05	-3	8,048	-0.04%
2021/03/08	0	0.00	2	34.35	33.55	-2	8,411	-0.02%
2021/03/05	1	34.90	0	0.00	34.45	1	8,794	0.01%
2021/03/04	0	0.00	1	35.00	35.00	-1	8,966	-0.01%
2021/03/03	0	0.00	1	35.50	35.30	-1	9,132	-0.01%
2021/03/02	3	35.60	1	35.15	35.00	2	9,307	0.02%
2021/02/26	0	0.00	6	35.66	35.40	-6	9,362	-0.06%
2021/02/25	5	35.86	0	0.00	35.50	5	9,728	0.05%
2021/02/24	2	35.30	0	0.00	35.45	2	9,758	0.02%
2021/02/22	1	34.50	3	34.92	34.90	-2	9,605	-0.02%
2021/02/19	0	0.00	1	34.10	33.85	-1	9,463	-0.01%
2021/02/18	2	33.45	1	33.35	33.45	1	9,386	0.01%
2021/02/17	1	32.20	1	32.00	32.15	0	9,330	0.00%
2021/02/05	1.5	30.63	4	31.00	30.35	-2.5	9,309	-0.03%
2021/02/03	10	32.00	0	0.00	31.15	10	9,645	0.10%
2021/02/02	8	30.87	6	31.26	31.00	2	9,607	0.02%
2021/01/29	6	32.64	0	0.00	31.85	6	9,492	0.06%
2021/01/28	2	33.20	0	0.00	32.85	2	9,430	0.02%
2021/01/27	2	33.10	4	33.65	33.70	-2	9,358	-0.02%
2021/01/26	4	33.73	2	34.08	33.05	2	9,297	0.02%
2021/01/25	2	32.80	1	33.10	32.65	1	9,200	0.01%
2021/01/22	3	32.72	30	32.25	32.45	-27	9,131	-0.30%
2021/01/21	8	33.50	12	34.08	33.25	-4	8,997	-0.04%
2021/01/20	8	35.06	89	36.48	33.30	-81	8,775	-0.92%
2021/01/19	144	36.52	57	36.38	36.95	87	8,249	1.05%	大買/
2021/01/18	2	34.45	0	0.00	33.60	2	7,742	0.03%
2021/01/15	0	0.00	4	32.83	34.20	-4	7,591	-0.05%
2021/01/14	6	32.63	6	33.29	32.50	0	7,401	0.00%
2021/01/13	8	32.85	5	32.96	32.50	3	7,308	0.04%
2021/01/12	1	32.00	0	0.00	32.00	1	7,224	0.01%
2021/01/11	0	0.00	7	33.32	33.35	-7	7,154	-0.10%
2021/01/08	1	32.70	20	33.10	32.40	-19	7,069	-0.27%
2021/01/07	26	33.65	3	33.37	33.00	23	7,006	0.33%
2021/01/06	10	33.47	28	34.36	33.20	-18	6,934	-0.26%
2021/01/05	6	32.92	0	0.00	33.05	6	6,555	0.09%
2021/01/04	20	33.35	1	33.50	33.55	19	6,475	0.29%
2020/12/31	0	0.00	27	32.80	33.35	-27	6,337	-0.43%
2020/12/30	1	32.05	0	0.00	31.80	1	6,122	0.02%
2020/12/29	0	0.00	2	32.45	32.10	-2	6,086	-0.03%
2020/12/25	21	32.57	2.1	32.80	32.00	18.9	5,999	0.31%
2020/12/24	1	32.05	0	0.00	31.85	1	5,900	0.02%
2020/12/23	0	0.00	4	31.23	31.25	-4	5,853	-0.07%
2020/12/22	7	31.84	4	32.15	30.55	3	5,826	0.05%
2020/12/21	1	32.00	2	32.00	32.15	-1	5,804	-0.02%
2020/12/17	5	32.13	1	32.15	32.30	4	5,643	0.07%
2020/12/16	4	33.44	0	0.00	32.90	4	5,570	0.07%
2020/12/15	1	35.35	3	33.82	32.75	-2	5,444	-0.04%
2020/12/14	0	0.00	6	34.84	34.85	-6	5,034	-0.12%
2020/12/11	24	31.70	19	31.65	31.70	5	4,764	0.10%
2020/12/10	1	30.10	3	30.80	30.40	-2	4,431	-0.05%
2020/12/09	3	30.65	4	30.94	31.00	-1	4,376	-0.02%
2020/12/07	44	31.08	4	31.35	30.90	40	4,287	0.93%
2020/12/04	4	30.50	4	30.49	30.45	0	4,150	0.00%
2020/12/03	3	30.80	5	30.76	30.40	-2	4,056	-0.05%
2020/12/02	41	31.30	27.4	30.93	31.25	13.6	4,006	0.34%
2020/12/01	1	30.30	2	31.08	31.95	-1	3,632	-0.03%
2020/11/30	2	30.75	64	30.02	30.05	-62	3,213	-1.93%
2020/11/27	65	29.09	5	28.55	29.00	60	3,069	1.95%
2020/11/26	18	28.35	6	28.68	27.60	12	2,891	0.42%
2020/11/25	11	27.03	15	27.18	27.10	-4	2,697	-0.15%
2020/11/24	10	28.63	5	28.61	27.30	5	2,609	0.19%
2020/11/23	0	0.00	6	26.10	27.15	-6	2,327	-0.26%
2020/11/20	3	24.62	5	24.71	24.70	-2	2,263	-0.09%
2020/11/19	2	24.28	3	24.30	24.25	-1	2,461	-0.04%
2020/11/18	3	23.70	0	0.00	23.85	3	2,489	0.12%
2020/11/17	0	0.00	6	23.80	23.50	-6	2,482	-0.24%
2020/11/16	6	23.80	1	23.65	23.90	5	2,520	0.20%
2020/11/13	1	23.55	0	0.00	23.65	1	2,525	0.04%
2020/11/12	3	25.13	106	25.85	24.15	-103	2,505	-4.11%	大賣/鉅額交易
2020/11/11	102	23.60	7	22.68	23.60	95	2,300	4.13%	大買/
2020/11/10	0	0.00	8	22.05	22.15	-8	2,207	-0.36%
2020/11/04	0	0.00	2	22.30	22.25	-2	2,336	-0.09%
2020/11/03	0	0.00	3	22.10	22.05	-3	2,376	-0.13%
2020/10/30	1	21.85	0	0.00	21.75	1	2,699	0.04%
2020/10/29	2	22.18	0	0.00	22.20	2	2,734	0.07%
2020/10/28	9	22.59	0	0.00	22.55	9	2,759	0.33%
2020/10/26	2	22.65	1	23.10	22.55	1	2,781	0.04%
2020/10/23	2	22.68	1	22.85	22.85	1	2,769	0.04%
2020/10/21	2	22.60	9	22.90	22.85	-7	2,821	-0.25%
2020/10/20	0	0.00	12	22.11	22.30	-12	2,806	-0.43%
2020/10/19	2	22.30	0	0.00	22.30	2	2,829	0.07%
2020/10/16	0	0.00	2	22.30	21.95	-2	2,920	-0.07%
2020/10/15	2	21.95	0	0.00	22.00	2	2,921	0.07%
2020/10/14	2	21.95	5	22.31	22.30	-3	2,934	-0.10%
2020/10/13	1	21.60	2	21.75	21.85	-1	2,941	-0.03%
2020/10/12	7	22.14	1	22.35	21.90	6	2,933	0.20%
2020/10/08	1	22.60	0	0.00	22.45	1	2,932	0.03%
2020/10/07	1	22.75	0	0.00	22.70	1	2,952	0.03%
2020/10/06	13	22.70	4	22.68	22.70	9	2,967	0.30%
2020/09/30	2	22.28	1	22.45	22.40	1	3,071	0.03%
2020/09/29	2	22.30	0	0.00	22.10	2	3,087	0.06%
2020/09/28	11	22.30	14	22.41	22.40	-3	3,129	-0.10%
2020/09/25	10	21.95	6	22.07	21.80	4	3,162	0.13%
2020/09/24	2	22.68	9	22.74	22.50	-7	3,162	-0.22%
2020/09/23	2	22.93	0	0.00	22.70	2	3,153	0.06%
2020/09/22	1	23.05	0	0.00	23.05	1	3,512	0.03%
2020/09/21	1	23.60	0	0.00	23.65	1	3,644	0.03%
2020/09/18	4	23.95	0	0.00	24.00	4	3,654	0.11%
2020/09/17	0	0.00	10	23.80	23.85	-10	3,691	-0.27%
2020/09/16	1	23.90	0	0.00	23.65	1	3,694	0.03%
2020/09/15	5	23.94	2	24.45	23.95	3	3,699	0.08%
2020/09/11	2	23.63	1	23.65	23.60	1	3,752	0.03%
2020/09/10	2	24.33	0	0.00	24.15	2	3,782	0.05%
2020/09/09	1	23.75	2	24.33	24.40	-1	3,826	-0.03%
2020/09/08	3	24.35	0	0.00	24.30	3	3,837	0.08%
2020/09/07	7	24.59	10	25.13	24.30	-3	3,832	-0.08%
2020/09/04	4	24.10	5	24.40	24.15	-1	3,763	-0.03%
2020/09/02	2	24.73	4	25.16	24.75	-2	3,778	-0.05%
2020/09/01	2	24.75	7	24.64	24.75	-5	3,736	-0.13%
2020/08/31	5	24.33	1	24.55	24.25	4	3,711	0.11%
2020/08/28	2	24.88	0	0.00	24.80	2	3,777	0.05%
2020/08/27	11	25.41	3	25.77	25.25	8	3,765	0.21%
2020/08/26	2	24.85	3	25.07	25.30	-1	3,726	-0.03%
2020/08/25	7	25.01	2	25.05	24.20	5	3,625	0.14%
2020/08/24	1	23.05	4	23.24	23.80	-3	3,366	-0.09%
2020/08/21	1	22.05	4	22.49	22.60	-3	3,355	-0.09%
2020/08/20	2	22.45	0	0.00	21.75	2	3,350	0.06%
2020/08/19	3	24.02	0	0.00	23.55	3	3,330	0.09%
2020/08/18	2	24.30	0	0.00	24.15	2	3,316	0.06%
2020/08/17	1	24.65	4	24.63	24.50	-3	3,398	-0.09%
2020/08/14	10	24.05	11	23.91	24.10	-1	3,330	-0.03%
2020/08/13	2	23.88	0	0.00	23.90	2	3,316	0.06%
2020/08/12	0	0.00	4	24.34	24.40	-4	3,301	-0.12%
2020/08/11	6	23.63	6	23.96	23.75	0	3,280	0.00%
2020/08/10	1	23.80	0	0.00	23.45	1	3,284	0.03%
2020/08/07	1	24.05	0	0.00	23.85	1	3,274	0.03%
2020/08/06	3	24.53	1	25.30	24.50	2	3,233	0.06%
2020/08/05	1	23.20	2	23.90	24.00	-1	3,023	-0.03%
2020/08/04	1	23.05	1	23.50	23.10	0	2,934	0.00%
2020/08/03	0	0.00	1	23.00	23.30	-1	2,910	-0.03%
2020/07/31	0	0.00	2	22.70	22.60	-2	2,908	-0.07%
2020/07/30	8	22.40	0	0.00	22.35	8	2,932	0.27%
2020/07/29	4	22.23	14	22.30	22.25	-10	2,956	-0.34%
2020/07/28	6	22.27	5	22.33	21.70	1	2,973	0.03%
2020/07/27	2	22.18	0	0.00	21.80	2	2,961	0.07%
2020/07/24	2	22.80	22	22.80	22.30	-20	3,072	-0.65%
2020/07/23	2	22.90	0	0.00	22.85	2	3,170	0.06%
2020/07/22	20	23.24	8	22.74	23.45	12	3,172	0.38%
2020/07/20	1	21.10	1	21.50	21.75	0	3,150	0.00%
2020/07/16	1	22.00	0	0.00	22.15	1	3,139	0.03%
2020/07/15	2	22.13	3	22.52	21.90	-1	3,158	-0.03%
2020/07/14	4	22.50	3	23.02	22.25	1	3,160	0.03%
2020/07/13	2	22.40	2	22.43	22.65	0	3,144	0.00%
2020/07/10	3	22.90	0	0.00	22.60	3	3,156	0.10%
2020/07/09	1	23.80	2	24.28	23.55	-1	3,130	-0.03%
2020/07/08	1	23.60	0	0.00	23.65	1	3,059	0.03%
2020/07/07	2	23.23	2	23.50	23.50	0	3,043	0.00%
2020/07/02	0	0.00	1	23.60	23.60	-1	3,076	-0.03%
2020/07/01	3	24.73	8	24.52	24.20	-5	3,015	-0.17%
2020/06/30	1	22.95	13.3	22.57	23.55	-12.3	2,648	-0.47%
2020/06/29	3	21.28	1	21.45	21.45	2	2,501	0.08%
2020/06/24	7	21.96	5	22.34	21.80	2	2,487	0.08%
2020/06/23	1	21.95	0	0.00	21.75	1	2,453	0.04%
2020/06/22	2	22.40	1	22.50	22.10	1	2,454	0.04%
2020/06/19	6	22.78	7	23.04	22.50	-1	2,476	-0.04%
2020/06/18	0	0.00	1	22.45	22.70	-1	2,472	-0.04%
2020/06/17	0	0.00	3	22.27	22.25	-3	2,434	-0.12%
2020/06/16	0	0.00	4	21.91	21.85	-4	2,403	-0.17%
2020/06/15	1	20.80	4	21.09	21.30	-3	2,372	-0.13%
2020/06/12	2	20.60	0	0.00	20.65	2	2,364	0.08%
2020/06/11	6	21.58	0	0.00	21.15	6	2,390	0.25%
2020/06/10	6	22.26	3	22.55	22.25	3	2,384	0.13%
2020/06/09	11	22.10	12	22.32	22.35	-1	2,376	-0.04%
2020/06/08	2	22.35	12	22.21	22.10	-10	2,381	-0.42%
2020/06/05	1	22.40	1	22.65	22.65	0	2,384	0.00%
2020/06/04	14	22.61	2	22.75	22.50	12	2,400	0.50%
2020/06/03	1	22.25	0	0.00	22.30	1	2,291	0.04%
2020/06/02	1	22.55	10	22.60	22.65	-9	2,260	-0.40%
2020/06/01	1	21.45	6	21.76	22.05	-5	2,115	-0.24%
2020/05/29	10	20.95	2	21.08	21.05	8	2,077	0.39%
2020/05/28	5	21.43	1	21.75	21.00	4	2,076	0.19%
2020/05/26	10	21.65	2	21.70	21.70	8	2,028	0.39%
2020/05/22	4	21.60	2	21.78	21.40	2	1,976	0.10%
2020/05/21	0	0.00	4	21.40	21.50	-4	1,883	-0.21%
2020/05/20	3	20.92	0	0.00	21.00	3	1,869	0.16%
2020/05/19	4	21.23	0	0.00	21.20	4	1,863	0.21%
2020/05/18	1	21.00	6	21.44	21.50	-5	1,845	-0.27%
2020/05/14	2	21.43	0	0.00	21.15	2	1,786	0.11%
2020/05/12	3	21.90	1	21.95	21.55	2	1,774	0.11%
2020/05/07	0	0.00	1	21.70	21.50	-1	1,726	-0.06%
2020/05/06	3	21.47	2	21.75	21.35	1	1,703	0.06%
2020/05/05	1	21.70	10	21.45	21.35	-9	1,669	-0.54%
2020/05/04	0	0.00	2	21.48	21.80	-2	1,640	-0.12%
2020/04/30	6	21.30	5	21.35	21.25	1	1,613	0.06%
2020/04/29	11	21.34	1	21.25	21.30	10	1,596	0.63%
2020/04/28	1	20.50	0	0.00	21.00	1	1,481	0.07%
2020/04/27	0	0.00	3	18.83	19.10	-3	1,392	-0.22%
2020/04/24	4	18.40	4	18.94	18.45	0	1,376	0.00%
2020/04/23	2	18.60	3	18.43	18.55	-1	1,336	-0.07%
2020/04/22	1	17.05	2	17.45	17.70	-1	1,293	-0.08%
2020/04/21	1	17.40	0	0.00	17.35	1	1,288	0.08%
2020/04/20	4	18.20	2	18.53	17.95	2	1,278	0.16%
2020/04/17	2	18.33	4	18.81	18.10	-2	1,254	-0.16%
2020/04/16	0	0.00	13	18.58	18.25	-13	1,241	-1.05%
2020/04/15	9	18.30	1	18.65	18.15	8	1,235	0.65%
2020/04/14	10	17.70	0	0.00	18.00	10	1,219	0.82%
2020/04/08	0	0.00	6	17.05	17.75	-6	1,238	-0.48%
2020/04/07	2	15.95	0	0.00	16.15	2	1,148	0.17%
2020/03/26	1	14.60	1	14.90	15.25	0	1,615	0.00%
2020/03/18	0	0.00	2	14.20	13.40	-2	1,614	-0.12%
2020/03/17	0	0.00	4	14.90	14.15	-4	1,605	-0.25%
2020/03/16	3	16.60	1	16.90	15.70	2	1,591	0.13%
2020/03/12	2	19.78	0	0.00	18.70	2	1,631	0.12%
2020/03/11	1	20.60	0	0.00	20.30	1	1,609	0.06%
2020/03/10	2	19.70	4	20.60	21.25	-2	1,583	-0.13%
2020/03/09	1	20.10	5	20.00	20.10	-4	1,561	-0.26%
2020/03/06	1	20.50	0	0.00	20.45	1	1,556	0.06%
2020/03/05	5	20.85	0	0.00	20.80	5	1,564	0.32%
2020/03/02	0	0.00	1	19.95	20.00	-1	1,568	-0.06%
2020/02/27	2	20.63	0	0.00	20.25	2	1,562	0.13%
2020/02/26	2	21.05	2	21.33	21.30	0	1,563	0.00%
2020/02/25	1	21.10	1	21.40	21.35	0	1,573	0.00%
2020/02/24	0	0.00	2	21.88	21.65	-2	1,572	-0.13%
2020/02/20	1	21.60	3	21.90	21.65	-2	1,572	-0.13%
2020/02/19	2	21.80	0	0.00	21.75	2	1,644	0.12%
2020/02/18	1	21.65	5	21.65	21.65	-4	1,666	-0.24%
2020/02/14	0	0.00	1	21.80	21.80	-1	1,718	-0.06%
2020/02/13	0	0.00	3	21.88	21.90	-3	1,718	-0.17%
2020/02/12	0	0.00	4	21.49	21.65	-4	1,713	-0.23%
2020/02/11	0	0.00	5	21.20	21.10	-5	1,706	-0.29%
2020/02/07	1	21.20	0	0.00	21.20	1	1,723	0.06%
2020/02/05	2	21.05	2	21.35	21.20	0	1,774	0.00%
2020/02/03	5	19.80	2	20.50	20.10	3	1,761	0.17%
2020/01/31	0	0.00	1	21.90	21.80	-1	1,741	-0.06%
2020/01/17	0	0.00	2	24.28	24.20	-2	1,697	-0.12%
2020/01/16	1	23.90	6	23.73	24.10	-5	1,685	-0.30%
2020/01/14	0	0.00	10	23.95	23.95	-10	1,697	-0.59%
2020/01/10	3	23.70	0	0.00	23.85	3	1,700	0.18%
2020/01/09	0	0.00	1	23.80	23.55	-1	1,709	-0.06%
2020/01/08	1	23.50	2	23.70	23.50	-1	1,716	-0.06%
2020/01/07	10	23.90	0	0.00	23.65	10	1,734	0.58%
2020/01/06	2	24.00	0	0.00	23.90	2	1,729	0.12%
2020/01/03	3	24.70	5	24.60	24.55	-2	1,712	-0.12%
2020/01/02	2	24.85	10	24.95	24.90	-8	1,694	-0.47%
2019/12/31	11	24.80	10	24.67	24.65	1	1,671	0.06%
2019/12/30	2	24.90	0	0.00	24.80	2	1,670	0.12%
2019/12/27	19	25.22	1	25.40	25.20	18	1,664	1.08%
2019/12/26	16	25.56	12	25.85	24.90	4	1,594	0.25%
2019/12/25	3	25.53	3	25.78	25.90	0	1,343	0.00%
2019/12/24	5	24.00	15	23.88	23.55	-10	1,222	-0.82%
2019/12/19	12	24.49	5	24.00	24.35	7	1,459	0.48%
2019/12/18	0	0.00	3	24.30	24.20	-3	1,406	-0.21%
2019/12/17	0	0.00	1	23.85	23.75	-1	1,347	-0.07%
2019/12/16	3	23.80	0	0.00	23.70	3	1,342	0.22%
2019/12/13	0	0.00	4	23.75	23.15	-4	1,338	-0.30%
2019/12/11	5	24.35	0	0.00	24.05	5	1,352	0.37%
2019/12/09	0	0.00	2	23.60	23.75	-2	1,265	-0.16%
2019/12/05	0	0.00	1	22.80	22.75	-1	1,245	-0.08%
2019/12/04	1	22.55	0	0.00	22.60	1	1,252	0.08%
2019/12/03	0	0.00	1	22.85	22.80	-1	1,252	-0.08%
2019/11/29	0	0.00	6	23.21	23.25	-6	1,267	-0.47%
2019/11/28	0	0.00	1	23.55	23.35	-1	1,273	-0.08%
2019/11/25	1	23.40	2	23.50	23.35	-1	1,283	-0.08%
2019/11/19	2	23.23	0	0.00	23.20	2	1,289	0.16%
2019/11/15	2	23.00	2	22.85	23.15	0	1,226	0.00%
2019/11/14	1	22.85	1	23.20	22.70	0	1,228	0.00%
2019/11/13	0	0.00	1	22.40	22.20	-1	1,186	-0.08%
2019/11/11	1	22.20	0	0.00	22.15	1	1,204	0.08%
2019/11/04	0	0.00	1	23.10	23.75	-1	1,218	-0.08%
2019/11/01	0	0.00	1	22.80	22.95	-1	1,183	-0.08%
2019/10/31	1	22.55	1	23.00	22.50	0	1,189	0.00%
2019/10/29	1	22.90	1	23.00	22.95	0	1,205	0.00%
2019/10/22	0	0.00	1	23.30	23.10	-1	1,384	-0.07%
2019/10/17	10	22.65	3.4	22.77	23.10	6.6	1,551	0.42%
2019/10/16	2	22.45	0	0.00	22.45	2	1,555	0.13%
2019/10/15	1	22.70	0	0.00	22.40	1	1,640	0.06%
2019/10/14	1	23.00	0	0.00	23.05	1	1,648	0.06%
2019/09/27	1	24.20	0	0.00	24.00	1	1,898	0.05%
2019/09/26	4	25.14	3	25.67	24.60	1	1,889	0.05%
2019/09/25	0	0.00	3	24.63	24.95	-3	1,727	-0.17%
2019/09/24	6	24.54	2	24.50	24.25	4	1,700	0.24%
2019/09/20	1	23.80	0	0.00	23.60	1	1,684	0.06%
2019/09/18	1	24.20	4	24.33	24.10	-3	1,756	-0.17%
2019/09/17	1	24.05	0	0.00	24.10	1	1,834	0.05%
2019/09/16	1	24.10	1	24.35	24.75	0	1,856	0.00%
2019/09/12	0	0.00	2	23.83	24.00	-2	1,851	-0.11%
2019/09/10	1	23.50	0	0.00	23.45	1	1,864	0.05%
2019/09/06	0	0.00	1	24.80	24.75	-1	1,863	-0.05%
2019/09/05	1	24.55	0	0.00	24.55	1	1,863	0.05%
2019/09/02	1	24.30	1	24.60	24.55	0	1,896	0.00%
2019/08/30	0	0.00	1	24.40	24.20	-1	1,925	-0.05%
2019/08/28	1	24.05	1	24.35	24.10	0	2,000	0.00%
2019/08/27	1	23.80	1	24.00	24.05	0	2,001	0.00%
2019/08/23	1	24.00	1	24.30	23.95	0	2,040	0.00%
2019/08/22	3	23.90	1	24.35	23.90	2	2,036	0.10%
2019/08/21	1	23.95	1	24.00	24.05	0	2,024	0.00%
2019/08/20	1	23.80	0	0.00	23.70	1	2,022	0.05%
2019/08/19	0	0.00	1	23.85	23.90	-1	2,025	-0.05%
2019/08/16	1	23.00	3	23.45	23.65	-2	2,009	-0.10%
2019/08/15	2	22.83	0	0.00	22.90	2	2,012	0.10%
2019/08/13	4	23.38	0	0.00	23.20	4	2,025	0.20%
2019/08/12	0	0.00	1	24.00	23.95	-1	2,034	-0.05%
2019/08/07	3	23.97	1	24.40	23.40	2	2,052	0.10%
2019/08/06	0	0.00	2	23.50	23.90	-2	2,061	-0.10%
2019/08/05	1	23.50	0	0.00	23.55	1	2,057	0.05%
2019/08/02	1	24.40	0	0.00	24.20	1	2,067	0.05%
2019/08/01	2	24.90	2	25.18	24.90	0	2,088	0.00%
2019/07/31	0	0.00	1	25.20	25.25	-1	2,089	-0.05%
2019/07/30	9	25.51	10	25.80	24.95	-1	2,088	-0.05%
2019/07/29	0	0.00	12	26.45	26.30	-12	2,045	-0.59%
2019/07/26	25	26.73	15	26.67	26.70	10	2,040	0.49%
2019/07/25	6	26.78	7	26.80	26.80	-1	2,008	-0.05%
2019/07/24	2	26.03	2	26.30	26.30	0	2,003	0.00%
2019/07/23	6	26.41	11	26.52	26.40	-5	2,014	-0.25%
2019/07/22	1	25.90	9	26.06	26.05	-8	1,975	-0.40%
2019/07/18	3	25.40	0	0.00	25.15	3	1,969	0.15%
2019/07/17	0	0.00	1	25.70	25.65	-1	2,016	-0.05%
2019/07/16	1	25.50	2	25.40	25.35	-1	1,967	-0.05%
2019/07/15	2	24.98	0	0.00	24.80	2	2,006	0.10%
2019/07/12	0	0.00	2	25.28	25.20	-2	2,167	-0.09%
2019/07/11	10	24.90	0	0.00	24.90	10	2,472	0.40%
2019/07/10	1	25.00	0	0.00	24.90	1	2,766	0.04%
2019/07/05	3	26.05	0	0.00	25.85	3	2,950	0.10%
2019/07/04	3	26.27	15	26.08	26.00	-12	2,952	-0.41%
2019/07/02	10	25.00	10	24.90	24.95	0	2,835	0.00%
2019/07/01	0	0.00	1	24.90	24.85	-1	2,892	-0.03%
2019/06/27	11	24.50	4	24.89	24.45	7	3,086	0.23%
2019/06/26	1	24.60	0	0.00	24.60	1	3,076	0.03%
2019/06/25	2	25.25	0	0.00	24.80	2	3,073	0.07%
2019/06/24	17	25.20	31	25.52	25.85	-14	3,133	-0.45%
2019/06/21	5	25.13	2	25.38	24.60	3	3,070	0.10%
2019/06/20	1	24.80	1	24.95	24.80	0	3,069	0.00%
2019/06/17	2	24.20	0	0.00	24.10	2	3,307	0.06%
2019/06/11	0	0.00	0.1	24.35	24.50	-0.1	3,623	0.00%
2019/06/05	1	24.40	0	0.00	23.70	1	3,588	0.03%
2019/05/31	10	23.85	0	0.00	23.35	10	3,732	0.27%
2019/05/27	0	0.00	2	21.85	21.90	-2	3,703	-0.05%
2019/05/23	0	0.00	10	22.35	22.45	-10	3,720	-0.27%
2019/05/21	10	22.58	0	0.00	23.35	10	3,721	0.27%
2019/05/13	0	0.00	2	23.50	23.60	-2	3,732	-0.05%
2019/05/10	0	0.00	1	24.10	24.10	-1	3,735	-0.03%
2019/05/09	2	24.95	4	24.35	24.40	-2	3,717	-0.05%
2019/05/06	0	0.00	6	25.78	25.60	-6	3,726	-0.16%
2019/05/02	8	26.79	0	0.00	27.00	8	3,689	0.22%
2019/04/29	5	26.40	0	0.00	26.10	5	3,651	0.14%
2019/04/24	7	28.80	1	29.50	28.15	6	3,554	0.17%
2019/04/23	7	28.48	1	28.55	28.50	6	3,484	0.17%
2019/04/22	0	0.00	108	28.53	28.35	-108	3,421	-3.16%	大賣/鉅額交易
2019/04/19	1	28.65	92	28.70	28.70	-91	3,390	-2.68%
2019/04/18	10	30.30	2	31.00	28.70	8	3,320	0.24%
2019/04/17	5.5	29.97	0	0.00	29.80	5.5	3,151	0.17%
2019/04/16	3	29.05	12	30.05	30.35	-9	2,832	-0.32%
2019/04/15	6	27.79	1	28.15	27.60	5	2,540	0.20%
2019/04/12	1	27.55	1	27.15	27.10	0	2,452	0.00%
2019/04/11	0	0.00	2	26.93	26.80	-2	2,352	-0.08%
2019/04/10	0.5	27.05	0	0.00	27.20	0.5	2,339	0.02%
2019/04/09	1	27.45	0	0.00	27.50	1	2,312	0.04%
2019/04/03	3	27.68	3	27.53	27.45	0	2,298	0.00%
2019/04/02	3	26.63	6	26.62	28.15	-3	2,284	-0.13%
2019/04/01	0	0.00	0	25.70	25.70	0	2,130	0.00%
2019/03/28	0	0.00	5	25.80	25.80	-5	2,221	-0.23%
2019/03/27	1	27.20	5	26.00	26.00	-4	2,401	-0.17%
2019/03/22	10	26.30	0	0.00	26.35	10	2,307	0.43%
2019/03/21	105	26.77	100	26.80	26.50	5	2,259	0.22%	大買/
2019/03/20	40	25.63	40	25.41	26.00	0	2,126	0.00%
2019/03/19	0	0.00	2	25.75	25.60	-2	2,058	-0.10%
2019/03/18	0	0.00	2	23.95	24.30	-2	1,784	-0.11%
2019/03/15	0	0.00	21	21.80	22.10	-21	1,736	-1.21%
2019/03/14	0.5	21.65	0	0.00	21.65	0.5	1,738	0.03%
2019/03/13	0.5	21.60	0	0.00	21.65	0.5	1,761	0.03%
2019/03/12	0.5	21.80	0	0.00	21.85	0.5	1,782	0.03%
2019/03/07	1	22.25	172	22.59	21.70	-171	1,844	-9.27%	大賣/鉅額交易
2019/03/06	346	23.03	175	22.98	22.60	171	1,804	9.48%	大買/大賣/鉅額交易
2019/03/05	0	0.00	4	21.40	21.20	-4	1,691	-0.24%
2019/02/26	0	0.00	4	21.15	21.05	-4	1,788	-0.22%
2019/02/21	1	21.30	0	0.00	21.25	1	1,878	0.05%
2019/02/12	0	0.00	80	20.83	20.85	-80	1,824	-4.38%
2019/01/28	81	20.57	1	20.65	21.00	80	1,874	4.27%
2019/01/10	0	0.00	7	19.95	19.95	-7	1,848	-0.38%
2019/01/03	0	0.00	3	20.35	20.15	-3	1,866	-0.16%
2018/12/26	0	0.00	1	21.65	20.70	-1	1,834	-0.05%
2018/12/25	1	22.05	2	22.00	21.30	-1	1,774	-0.06%
2018/12/24	3	22.00	4	22.19	22.15	-1	1,718	-0.06%
2018/12/21	13	21.75	0	0.00	21.50	13	1,615	0.80%
2018/12/20	8	22.04	0	0.00	21.50	8	1,549	0.52%
2018/12/19	0	0.00	7	22.30	22.30	-7	1,361	-0.51%
2018/12/06	5	19.68	0	0.00	19.25	5	1,221	0.41%
2018/12/04	10	21.69	8	21.42	21.20	2	1,189	0.17%
2018/11/26	0	0.00	1	20.20	20.10	-1	1,011	-0.10%
2018/11/23	5	20.58	3	20.18	19.80	2	987	0.20%
2018/11/22	2	20.23	7	20.56	20.30	-5	908	-0.55%
2018/11/21	3	19.00	0	0.00	19.05	3	808	0.37%
2018/11/13	0	0.00	2	18.45	18.50	-2	762	-0.26%
2018/11/07	2	17.90	0	0.00	17.90	2	720	0.28%
2018/11/06	2	16.80	2	17.20	17.50	0	694	0.00%
2018/10/23	0	0.00	5	16.80	16.70	-5	627	-0.80%
2018/10/19	20	15.98	0	0.00	15.95	20	604	3.31%
2018/10/18	20	16.22	0	0.00	16.30	20	604	3.31%
2018/10/17	37	16.28	0	0.00	16.05	37	594	6.22%
2018/10/02	1	20.60	0	0.00	20.55	1	588	0.17%
2018/09/27	5	20.65	0	0.00	20.80	5	600	0.83%
2018/09/11	0	0.00	77	20.88	20.80	-77	676	-11.38%
2018/08/29	0	0.00	5	23.40	23.45	-5	773	-0.65%
2018/08/28	5	23.75	0	0.00	23.40	5	802	0.62%
2018/07/13	1	26.15	1	26.50	26.15	0	887	0.00%
2018/07/09	0	0.00	6	25.10	25.05	-6	910	-0.66%
2018/07/04	1	25.95	8	25.85	25.80	-7	1,069	-0.65%
2018/06/28	3	26.75	0	0.00	26.55	3	1,109	0.27%
2018/06/27	1	26.00	1	26.00	27.60	0	1,092	0.00%
2018/06/13	5	27.75	0	0.00	27.70	5	1,085	0.46%
2018/06/05	0	0.00	5	28.60	28.30	-5	1,088	-0.46%
2018/05/22	5	25.60	0	0.00	25.35	5	1,025	0.49%
2018/05/16	0	0.00	1	25.25	25.00	-1	1,094	-0.09%
2018/05/11	0	0.00	5	26.20	26.00	-5	1,150	-0.43%
2018/04/25	0	0.00	1	25.75	25.95	-1	1,216	-0.08%
2018/04/20	0	0.00	4	27.10	27.10	-4	1,234	-0.32%
2018/04/17	0	0.00	2	28.15	27.90	-2	1,611	-0.12%
2018/04/16	10	29.55	0	0.00	28.80	10	1,657	0.60%
2018/04/13	3	29.90	0	0.00	29.55	3	1,702	0.18%
2018/04/12	0	0.00	3	30.40	30.15	-3	1,762	-0.17%
2018/03/13	0	0.00	1	28.40	29.30	-1	1,689	-0.06%
2018/03/12	1	28.05	0	0.00	28.20	1	1,661	0.06%
2018/03/09	0	0.00	0.2	28.00	28.00	-0.2	1,698	-0.01%
2018/02/23	10	28.11	0	0.00	27.95	10	1,799	0.56%
2018/02/22	0	0.00	10	28.05	28.05	-10	1,812	-0.55%
2018/02/21	0	0.00	1	27.80	27.95	-1	1,830	-0.05%
2018/02/08	0	0.00	1	27.00	27.00	-1	1,869	-0.05%
2018/02/07	0	0.00	5	28.00	28.00	-5	1,879	-0.27%
2018/02/06	5	28.40	1	28.40	27.90	4	1,895	0.21%
2018/02/05	10	30.75	0	0.00	30.65	10	1,873	0.53%
2018/01/26	1	30.75	1.5	30.87	30.80	-0.5	2,038	-0.02%
2018/01/23	1	31.50	0	0.00	31.50	1	2,141	0.05%
2018/01/17	0	0.00	5	32.40	32.10	-5	2,276	-0.22%
2018/01/16	2	32.95	2	32.75	32.60	0	2,301	0.00%
2018/01/12	0	0.00	6	32.30	32.45	-6	2,337	-0.26%
2018/01/11	14	32.89	12	33.43	32.45	2	2,342	0.09%
2018/01/10	0	0.00	5	33.40	33.40	-5	2,020	-0.25%
2018/01/09	6	31.49	6	31.93	31.90	0	1,986	0.00%
2018/01/05	1	31.60	7	32.52	32.70	-6	1,915	-0.31%
2018/01/04	10	31.45	2	31.13	32.00	8	1,923	0.42%
2018/01/03	0.3	30.45	2	30.50	30.50	-1.7	1,992	-0.08%