台揚 (2314)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	31.90	0	0.00	30.65	0	1,615	0.00%
2024/11/14	5	30.90	3	31.30	30.95	2	1,592	0.13%
2024/11/12	2	32.40	0	0.00	32.45	2	1,529	0.13%
2024/11/11	5	34.36	3.5	34.44	33.95	1.5	1,484	0.10%
2024/11/08	2	36.38	5	35.26	35.50	-3	1,405	-0.21%
2024/11/07	9.5	34.69	3	33.88	34.95	6.5	1,189	0.55%
2024/11/06	1	32.00	0	0.00	31.85	1	1,009	0.10%
2024/11/01	0	0.00	85	28.83	29.20	-85	847	-10.03%
2024/10/28	0	0.00	6	29.55	29.35	-6	856	-0.70%
2024/10/24	6	29.90	0	0.00	29.60	6	864	0.69%
2024/10/23	1	30.25	0	0.00	30.35	1	861	0.12%
2024/10/22	0	0.00	1	29.55	29.60	-1	840	-0.12%
2024/10/16	26	29.62	0	0.00	30.15	26	904	2.88%
2024/09/30	0	0.00	2	30.00	29.95	-2	1,037	-0.19%
2024/09/26	0	0.00	10	29.82	29.85	-10	1,053	-0.95%
2024/09/25	7	30.09	0	0.00	29.85	7	1,060	0.66%
2024/09/24	5	29.62	0	0.00	29.75	5	1,067	0.47%
2024/09/20	9	30.07	0	0.00	29.80	9	1,091	0.82%
2024/09/16	1	30.65	1	31.30	30.65	0	1,220	0.00%
2024/09/13	2	30.60	0	0.00	30.60	2	1,217	0.16%
2024/09/11	51	27.80	0	0.00	27.60	51	1,249	4.08%
2024/09/03	0	0.00	0.1	30.60	30.20	-0.1	1,407	-0.01%
2024/08/29	4	31.48	95	32.01	32.25	-91	1,373	-6.62%
2024/08/28	10	30.00	2	30.10	30.35	8	1,282	0.62%
2024/08/26	0	0.00	2	27.80	27.60	-2	1,271	-0.16%
2024/08/21	83	27.12	0	0.00	27.10	83	1,321	6.28%
2024/08/20	0	0.00	2	27.40	27.05	-2	1,339	-0.15%
2024/08/13	2	27.05	0	0.00	27.00	2	1,493	0.13%
2024/08/06	2	26.80	3	25.45	26.40	-1	1,514	-0.07%
2024/07/23	1	31.05	0	0.00	31.10	1	1,482	0.07%
2024/07/18	2	32.70	0	0.00	32.70	2	1,456	0.14%
2024/07/17	0	0.00	1	33.20	33.20	-1	1,454	-0.07%
2024/07/15	1	31.95	3	32.00	31.95	-2	1,443	-0.14%
2024/07/09	1	33.15	1	32.95	32.35	0	1,446	0.00%
2024/07/08	3	33.85	1	34.40	33.75	2	1,424	0.14%
2024/07/05	0	0.00	1	33.45	33.40	-1	1,408	-0.07%
2024/07/04	1	33.30	0	0.00	33.45	1	1,418	0.07%
2024/07/02	0	0.00	9	32.60	32.60	-9	1,411	-0.64%
2024/06/26	0	0.00	0	33.20	32.50	0	1,428	0.00%
2024/06/25	0	0.00	2	33.05	33.10	-2	1,488	-0.13%
2024/06/24	9	34.47	0	0.00	33.40	9	1,496	0.60%
2024/06/21	1	34.75	2	35.08	34.95	-1	1,466	-0.07%
2024/06/19	1	33.00	0	0.00	33.00	1	1,401	0.07%
2024/06/18	5	33.48	2	33.38	33.90	3	1,384	0.22%
2024/06/17	4	34.09	9	34.20	33.85	-5	1,350	-0.37%
2024/06/14	0	0.00	1	33.65	33.65	-1	1,253	-0.08%
2024/06/13	3	30.55	0	0.00	30.60	3	1,196	0.25%
2024/06/12	1	30.65	0	0.00	30.60	1	1,199	0.08%
2024/06/11	2	31.25	0	0.00	30.85	2	1,202	0.17%
2024/06/05	1	31.70	0	0.00	31.75	1	1,259	0.08%
2024/06/03	0	0.00	1	31.95	32.00	-1	1,274	-0.08%
2024/05/31	0	0.00	2	32.95	32.35	-2	1,273	-0.16%
2024/05/29	1	33.95	0	0.00	33.85	1	1,308	0.08%
2024/05/28	1	33.10	0	0.00	33.15	1	1,277	0.08%
2024/05/27	0	33.35	0	0.00	33.30	0	1,266	0.00%
2024/05/24	1	33.10	0	0.00	33.15	1	1,253	0.08%
2024/05/23	3	32.83	1	32.80	32.60	2	1,239	0.16%
2024/05/22	0	0.00	11	33.35	33.70	-11	1,222	-0.90%
2024/05/21	2	31.50	0	0.00	31.70	2	1,148	0.17%
2024/05/16	3	30.00	0	0.00	30.20	3	1,094	0.27%
2024/05/14	0	30.25	0	0.00	30.40	0	1,096	0.00%
2024/05/06	5	31.05	0	0.00	30.95	5	1,144	0.44%
2024/05/03	1	31.60	0	0.00	31.00	1	1,171	0.09%
2024/04/30	2	30.85	0	0.00	31.90	2	1,187	0.17%
2024/04/26	1	30.25	0	0.00	30.25	1	1,190	0.08%
2024/04/23	2	30.00	0	0.00	30.00	2	1,195	0.17%
2024/04/15	1	32.60	4	32.95	32.70	-3	1,167	-0.26%
2024/04/12	1	33.40	0	0.00	33.05	1	1,161	0.09%
2024/04/10	4	34.49	7	34.53	34.55	-3	1,151	-0.26%
2024/04/08	1	33.70	4	33.63	33.70	-3	1,129	-0.27%
2024/04/03	1	32.95	0	0.00	32.95	1	1,121	0.09%
2024/03/29	3	34.20	0	0.00	34.20	3	1,165	0.26%
2024/03/28	0	0.00	3	34.77	34.85	-3	1,137	-0.26%
2024/03/27	0	0.00	1	33.75	33.60	-1	1,080	-0.09%
2024/03/25	3	33.50	0	0.00	33.35	3	1,135	0.26%
2024/03/22	1	33.85	0	0.00	33.80	1	1,132	0.09%
2024/03/21	0	32.65	0	0.00	32.70	0	1,118	0.00%
2024/03/20	9	32.27	0	0.00	32.10	9	1,144	0.79%
2024/03/19	8	32.55	0	0.00	32.60	8	1,153	0.69%
2024/03/18	0	33.08	0	0.00	32.85	0	1,166	0.00%
2024/03/15	1	33.25	0	0.00	33.05	1	1,202	0.08%
2024/03/14	5	32.90	0	0.00	32.80	5	1,263	0.40%
2024/03/12	0	0.00	3	34.45	34.35	-3	1,614	-0.19%
2024/03/08	12	32.66	0.3	32.50	32.40	11.7	1,587	0.74%
2024/03/07	4	33.23	0	0.00	33.10	4	1,589	0.25%
2024/03/06	0	0.00	1	34.80	34.20	-1	1,582	-0.06%
2024/03/05	3	34.27	0	0.00	34.30	3	1,576	0.19%
2024/03/04	2	34.88	0	0.00	35.00	2	1,574	0.13%
2024/03/01	4	32.45	0	0.00	32.70	4	1,530	0.26%
2024/02/27	0	0.00	1	32.80	32.70	-1	1,535	-0.07%
2024/02/22	0	0.00	2	33.28	33.35	-2	1,578	-0.13%
2024/02/21	1	33.40	0	0.00	33.25	1	1,634	0.06%
2024/02/20	2	33.60	1	33.70	33.40	1	1,644	0.06%
2024/02/19	0	0.00	7	33.90	33.90	-7	1,650	-0.42%
2024/02/16	2	33.40	17	33.61	33.70	-15	1,657	-0.90%
2024/02/15	10	31.95	1	32.80	32.90	9	1,648	0.55%
2024/02/02	10	33.20	1	33.30	33.20	9	1,634	0.55%
2024/02/01	0	0.00	10	33.00	33.05	-10	1,624	-0.62%
2024/01/30	0	0.00	1.6	33.75	33.60	-1.6	1,606	-0.10%
2024/01/29	4	33.97	1.4	33.95	34.05	2.5	1,604	0.16%
2024/01/26	0	0.00	0	34.94	34.35	0	1,586	0.00%
2024/01/24	1	35.80	0	0.00	35.40	1	1,553	0.06%
2024/01/23	10	35.45	0	0.00	35.80	10	1,552	0.64%
2024/01/09	1	36.35	3.1	36.45	36.20	-2.1	1,518	-0.14%
2024/01/05	1	36.75	0	0.00	36.90	1	1,518	0.07%
2024/01/04	1	36.65	0	0.00	36.65	1	1,517	0.07%
2024/01/02	1	37.40	0	0.00	37.90	1	1,524	0.07%
2023/12/29	0	0.00	6.3	37.51	37.50	-6.3	1,523	-0.41%
2023/12/28	5	37.49	0	0.00	37.40	5	1,536	0.33%
2023/12/27	1	37.75	8	38.08	38.35	-7	1,538	-0.45%
2023/12/26	0	0.00	6.2	36.75	37.40	-6.2	1,541	-0.40%
2023/12/22	1	36.60	0	0.00	36.55	1	1,519	0.07%
2023/12/21	0.4	36.85	1	36.55	36.30	-0.6	1,504	-0.04%
2023/12/20	4	36.99	0	0.00	36.90	4	1,475	0.27%
2023/12/19	3	37.38	0	0.00	37.55	3	1,417	0.21%
2023/12/18	2	37.50	4	37.50	37.20	-2	1,412	-0.14%
2023/12/15	5	38.46	0	0.00	37.90	5	1,396	0.36%
2023/12/14	2	38.73	0	39.05	38.75	2	1,367	0.14%
2023/12/13	5	38.60	0	0.00	39.20	5	1,353	0.37%
2023/12/12	5	39.12	2	38.98	38.90	3	1,379	0.22%
2023/12/11	7	39.96	3	39.87	39.80	4	1,352	0.29%
2023/12/08	3	41.42	6	42.13	41.65	-3	1,286	-0.23%
2023/12/07	8	40.92	6	41.15	41.40	2	1,114	0.18%
2023/12/06	1	37.35	0	0.00	37.65	1	935	0.11%
2023/12/05	0	0.00	0	37.80	37.90	0	921	0.00%
2023/12/04	10	38.10	1	37.40	37.45	9	923	0.97%
2023/12/01	2	37.03	0	0.00	37.00	2	914	0.22%
2023/11/29	2	37.58	1	37.40	37.50	1	902	0.11%
2023/11/28	1	36.70	0	0.00	36.70	1	890	0.11%
2023/11/27	0	0.00	1	36.80	36.75	-1	888	-0.11%
2023/11/22	0	0.00	10	37.85	37.45	-10	873	-1.15%
2023/11/21	14	37.75	7	37.97	37.60	7	868	0.81%
2023/11/20	0	0.00	27	37.94	38.40	-27	848	-3.18%
2023/11/17	2	35.83	0	0.00	35.80	2	794	0.25%
2023/11/16	2	35.93	3	35.93	36.30	-1	793	-0.13%
2023/11/15	2	35.60	0	0.00	35.30	2	791	0.25%
2023/11/09	4	35.94	0	0.00	36.05	4	808	0.49%
2023/11/08	0	0.00	1	36.50	36.35	-1	820	-0.12%
2023/11/07	0	0.00	1	36.60	36.60	-1	822	-0.12%
2023/11/06	0	0.00	2	36.20	36.05	-2	834	-0.24%
2023/11/02	0	0.00	3	35.90	35.45	-3	829	-0.36%
2023/11/01	3	35.33	0	0.00	35.25	3	832	0.36%
2023/10/30	3	35.80	3	36.60	36.70	0	819	0.00%
2023/10/23	2	36.00	2	37.00	35.70	0	853	0.00%
2023/10/18	0	0.00	1	35.95	35.80	-1	860	-0.12%
2023/10/17	0	0.00	2.1	36.80	36.25	-2.1	866	-0.24%
2023/10/16	18	36.71	1	36.65	36.60	17	879	1.93%
2023/10/11	9	37.59	0	0.00	37.60	9	1,107	0.81%
2023/10/06	4	38.40	0	0.00	38.40	4	1,109	0.36%
2023/10/03	7	39.54	5	39.59	39.25	2	1,098	0.18%
2023/10/02	1	40.25	8	39.13	40.20	-7	1,084	-0.65%
2023/09/27	8	37.61	0	0.00	37.65	8	1,067	0.75%
2023/09/26	3	38.40	0	0.00	38.05	3	1,075	0.28%
2023/09/18	4	39.51	0	0.00	39.15	4	1,113	0.36%
2023/09/15	1	39.95	4	39.98	39.50	-3	1,114	-0.27%
2023/09/14	2	37.70	0	0.00	38.35	2	1,070	0.19%
2023/09/13	1	36.40	0	0.00	36.65	1	1,071	0.09%
2023/09/12	0	0.00	1	35.80	35.85	-1	1,074	-0.09%
2023/08/25	1	38.75	2	39.10	39.20	-1	1,175	-0.09%
2023/08/24	0	0.00	2	40.00	39.90	-2	1,173	-0.17%
2023/08/18	5	38.54	3	38.72	38.35	2	1,222	0.16%
2023/08/16	1	38.50	0	38.35	38.00	1	1,260	0.08%
2023/08/15	0	0.00	1	39.35	39.30	-1	1,253	-0.08%
2023/08/14	1	39.85	1	40.05	39.25	0	1,266	0.00%
2023/08/10	1	41.50	0	0.00	41.65	1	1,265	0.08%
2023/08/07	0	0.00	2	44.00	43.70	-2	1,289	-0.16%
2023/08/02	0	0.00	1	44.30	44.00	-1	1,321	-0.08%
2023/08/01	1	45.30	1	44.55	45.00	0	1,358	0.00%
2023/07/31	4	44.80	3	45.67	44.60	1	1,398	0.07%
2023/07/28	1	43.85	0	0.00	43.95	1	1,454	0.07%
2023/07/27	3	44.02	1	43.90	44.05	2	1,469	0.14%
2023/07/19	4	45.10	0	0.00	44.70	4	1,707	0.23%
2023/07/18	3	46.45	7	46.03	45.50	-4	1,794	-0.22%
2023/07/17	10	48.19	23	47.67	48.05	-13	1,908	-0.68%
2023/07/14	18	45.60	5	44.29	45.65	13	2,018	0.64%
2023/07/13	2	42.10	0	0.00	41.50	2	2,191	0.09%
2023/07/12	0	0.00	2	42.80	42.50	-2	2,288	-0.09%
2023/07/07	1	43.60	0	0.00	43.50	1	2,352	0.04%
2023/07/06	2	44.15	0	0.00	44.15	2	2,347	0.09%
2023/07/04	1	44.50	0	0.00	44.30	1	2,375	0.04%
2023/07/03	2	44.43	0	0.00	44.50	2	2,370	0.08%
2023/06/30	0	0.00	1	44.95	44.65	-1	2,361	-0.04%
2023/06/29	0	0.00	1	44.95	44.90	-1	2,362	-0.04%
2023/06/28	1	44.95	0	0.00	44.90	1	2,359	0.04%
2023/06/27	1	46.05	1	45.45	45.35	0	2,362	0.00%
2023/06/21	0	0.00	1	44.95	44.95	-1	2,351	-0.04%
2023/06/16	1	44.70	5	44.70	45.00	-4	2,345	-0.17%
2023/06/15	1	45.15	0	0.00	44.95	1	2,340	0.04%
2023/06/14	1	46.10	0	0.00	45.85	1	2,307	0.04%
2023/06/13	2	46.90	1	46.60	46.50	1	2,304	0.04%
2023/06/12	1	47.20	4	46.64	47.00	-3	2,292	-0.13%
2023/06/08	10	45.55	0	0.00	45.50	10	2,288	0.44%
2023/06/07	3	46.28	4	46.51	46.05	-1	2,304	-0.04%
2023/06/06	3	45.87	0	0.00	45.70	3	2,331	0.13%
2023/06/05	2	46.60	1	46.65	46.55	1	2,362	0.04%
2023/06/02	6	46.48	1	47.00	46.35	5	2,368	0.21%
2023/06/01	10	46.75	1	46.20	46.80	9	2,395	0.38%
2023/05/29	1	45.50	0.1	45.75	46.15	1	2,407	0.04%
2023/05/25	2.1	45.83	5	45.75	45.95	-3	2,404	-0.12%
2023/05/24	5	46.20	0	0.00	46.65	5	2,414	0.21%
2023/05/23	1	47.80	3	48.25	48.60	-2	2,404	-0.08%
2023/05/22	1	47.15	3	47.37	47.80	-2	2,423	-0.08%
2023/05/19	2	46.28	1	46.30	46.15	1	2,435	0.04%
2023/05/17	0	0.00	1	47.15	47.45	-1	2,459	-0.04%
2023/05/16	2	47.10	0	0.00	46.85	2	2,505	0.08%
2023/05/15	1	47.10	0	0.00	47.10	1	2,600	0.04%
2023/05/12	2	47.20	0	0.00	48.60	2	2,602	0.08%
2023/05/11	2	47.20	0	0.00	47.80	2	2,606	0.08%
2023/05/10	0	0.00	10	48.05	48.25	-10	2,608	-0.38%
2023/05/09	2	48.30	5	48.39	48.70	-3	2,612	-0.11%
2023/05/08	1	49.45	3	49.17	49.45	-2	2,596	-0.08%
2023/05/05	14	48.33	5	48.76	48.50	9	2,583	0.35%
2023/05/04	10	46.26	9.5	47.13	48.50	0.5	2,608	0.02%
2023/05/03	2	45.98	0	0.00	45.60	2	2,546	0.08%
2023/04/28	1.5	47.21	3	46.90	47.45	-1.5	2,512	-0.06%
2023/04/27	1	44.90	1	46.00	45.90	0	2,456	0.00%
2023/04/26	5	43.75	0	49.00	44.10	5	2,409	0.21%
2023/04/25	4	45.89	2	46.50	45.20	2	2,370	0.08%
2023/04/24	0	0.00	1	48.20	46.80	-1	2,330	-0.04%
2023/04/21	3	45.78	3	45.72	44.85	0	2,259	0.00%
2023/04/20	11	48.81	7	47.86	47.50	4	2,156	0.19%
2023/04/19	14	51.27	9	51.71	51.80	5	1,987	0.25%
2023/04/18	2	47.63	20	50.44	51.10	-18	1,753	-1.03%
2023/04/17	8	45.33	44	45.63	46.50	-36	1,518	-2.37%
2023/04/14	24	41.83	22	43.38	43.90	2	1,407	0.14%
2023/04/12	3	41.20	0	0.00	41.30	3	1,334	0.22%
2023/04/10	2	41.98	0.1	41.50	41.50	1.9	1,314	0.14%
2023/03/30	0	0.00	2	42.65	42.60	-2	1,279	-0.16%
2023/03/29	4	42.18	0	0.00	42.25	4	1,279	0.31%
2023/03/28	4	42.49	0	0.00	42.15	4	1,283	0.31%
2023/03/23	1	43.60	0	0.00	43.40	1	1,266	0.08%
2023/03/22	2	43.18	1	43.40	43.00	1	1,263	0.08%
2023/03/21	0	0.00	2	43.20	43.30	-2	1,262	-0.16%
2023/03/20	1	42.55	0	0.00	42.35	1	1,258	0.08%
2023/03/17	0	0.00	1	42.60	42.30	-1	1,261	-0.08%
2023/03/16	2	42.30	0	0.00	42.10	2	1,261	0.16%
2023/03/15	1	43.80	1	44.35	43.55	0	1,265	0.00%
2023/03/13	1	43.80	8	44.11	44.55	-7	1,305	-0.54%
2023/03/10	2	44.80	0	44.85	44.75	2	1,329	0.15%
2023/03/09	4	45.88	0	0.00	46.05	4	1,353	0.30%
2023/03/08	0	46.60	1	46.75	46.70	-1	1,413	-0.07%
2023/03/07	1	45.20	1	45.55	45.60	0	1,441	0.00%
2023/03/06	1.1	45.94	6	45.47	45.75	-5	1,433	-0.35%
2023/03/03	4	44.28	0	0.00	44.10	4	1,409	0.28%
2023/03/02	2	44.63	0	0.00	44.55	2	1,407	0.14%
2023/02/24	5	44.44	0	0.00	43.90	5	1,393	0.36%
2023/02/23	1	44.85	2	44.75	44.70	-1	1,379	-0.07%
2023/02/22	3	44.52	5.2	44.37	44.40	-2.2	1,382	-0.16%
2023/02/21	1.1	45.57	5	45.81	45.75	-3.9	1,368	-0.29%
2023/02/20	4.2	46.06	5	46.32	46.00	-0.8	1,346	-0.06%
2023/02/15	2	43.15	0	0.00	43.10	2	1,353	0.15%
2023/02/14	4	43.84	4	44.14	44.00	0	1,326	0.00%
2023/02/13	3	45.19	5	43.70	45.20	-2	1,287	-0.15%
2023/02/10	2	41.28	0	0.00	41.10	2	1,197	0.17%
2023/02/08	0	0.00	1	42.85	42.85	-1	1,178	-0.08%
2023/02/07	5	42.06	0	0.00	41.80	5	1,162	0.43%
2023/02/06	2	42.35	0	0.00	42.40	2	1,159	0.17%
2023/02/03	3	42.48	4	43.00	42.50	-1	1,150	-0.09%
2023/02/02	2	43.10	9	42.68	43.55	-7	1,129	-0.62%
2023/02/01	1	40.45	1	40.70	40.50	0	1,065	0.00%
2023/01/31	0	0.00	1	40.00	40.10	-1	1,065	-0.09%
2023/01/30	0	0.00	1	39.20	39.05	-1	1,062	-0.09%
2023/01/17	1	38.40	1	38.40	38.35	0	1,071	0.00%
2023/01/13	3	38.35	0	0.00	38.30	3	1,086	0.28%
2023/01/12	1	39.10	0	0.00	38.65	1	1,087	0.09%
2023/01/10	0	0.00	1	40.30	39.90	-1	1,107	-0.09%
2023/01/09	0	0.00	1	39.95	39.90	-1	1,124	-0.09%
2023/01/05	1	40.85	1	39.90	39.65	0	1,176	0.00%
2022/12/30	0	0.00	4	38.85	39.25	-4	1,198	-0.33%
2022/12/29	1	38.10	1	39.10	39.15	0	1,199	0.00%
2022/12/28	2	39.08	0	0.00	38.80	2	1,218	0.16%
2022/12/27	0	0.00	10	40.41	39.60	-10	1,230	-0.81%
2022/12/26	11	40.25	2	39.60	40.20	9	1,234	0.73%
2022/12/23	2	37.95	0	0.00	38.25	2	1,247	0.16%
2022/12/22	1	38.40	1	38.85	38.30	0	1,259	0.00%
2022/12/20	2	38.75	0	0.00	38.20	2	1,305	0.15%
2022/12/16	6	40.08	1	40.35	39.90	5	1,347	0.37%
2022/12/15	3	40.82	0	0.00	40.85	3	1,363	0.22%
2022/12/13	2	39.88	0	0.00	40.10	2	1,400	0.14%
2022/12/12	0	0.00	2	40.35	40.50	-2	1,410	-0.14%
2022/12/09	11	40.90	0	0.00	40.85	11	1,434	0.77%
2022/12/08	0	0.00	1	41.60	41.60	-1	1,443	-0.07%
2022/12/07	5	41.08	11	41.02	41.00	-6	1,457	-0.41%
2022/12/06	2	43.20	1	43.55	42.30	1	1,447	0.07%
2022/12/05	0	0.00	2	43.03	43.40	-2	1,436	-0.14%
2022/12/02	4	42.75	0	0.00	43.20	4	1,419	0.28%
2022/12/01	4	41.65	2	42.60	41.70	2	1,386	0.14%
2022/11/30	8	42.21	14	42.74	42.70	-6	1,371	-0.44%
2022/11/29	10	40.68	11	38.75	41.15	-1	1,315	-0.08%
2022/11/28	0	0.00	3	36.93	37.45	-3	1,349	-0.22%
2022/11/25	3	37.32	1	38.20	36.90	2	1,371	0.15%
2022/11/23	1	37.20	0	0.00	37.10	1	1,429	0.07%
2022/11/21	1	37.50	0	0.00	37.60	1	1,457	0.07%
2022/11/18	0	0.00	1	39.00	38.05	-1	1,474	-0.07%
2022/11/17	6	38.68	2	38.60	38.95	4	1,479	0.27%
2022/11/15	12	38.52	3	38.60	39.20	9	1,586	0.57%
2022/11/14	0	0.00	1	37.50	37.70	-1	1,669	-0.06%
2022/11/11	3	36.55	2	37.75	35.90	1	1,721	0.06%
2022/11/10	2	37.35	4	37.68	37.30	-2	1,759	-0.11%
2022/11/08	0	0.00	2	37.85	38.20	-2	2,152	-0.09%
2022/11/07	2	37.23	2	38.00	37.40	0	2,308	0.00%
2022/11/03	4	36.54	1	37.00	37.00	3	3,186	0.09%
2022/11/02	0	0.00	2	36.25	36.60	-2	3,489	-0.06%
2022/11/01	0	0.00	2	35.53	35.60	-2	3,659	-0.05%
2022/10/31	0	0.00	1	35.00	34.90	-1	3,710	-0.03%
2022/10/27	0	0.00	1	34.50	34.80	-1	4,045	-0.02%
2022/10/26	0	0.00	8	33.80	33.30	-8	4,240	-0.19%
2022/10/25	3	34.22	0	0.00	33.65	3	4,357	0.07%
2022/10/24	1	35.00	0	0.00	34.80	1	4,383	0.02%
2022/10/20	1	35.65	0	0.00	35.75	1	4,723	0.02%
2022/10/19	1	36.75	1	37.30	36.40	0	4,786	0.00%
2022/10/18	1	36.05	1	37.10	36.45	0	4,807	0.00%
2022/10/17	0	0.00	2	34.55	36.60	-2	4,895	-0.04%
2022/10/14	2	36.65	0	0.00	36.60	2	4,960	0.04%
2022/10/13	0	0.00	2	34.45	33.90	-2	4,988	-0.04%
2022/10/12	1	38.15	1	37.10	37.10	0	5,004	0.00%
2022/10/11	1	39.10	1	38.85	38.15	0	5,058	0.00%
2022/10/05	0	0.00	1	41.20	40.75	-1	5,547	-0.02%
2022/10/04	0	0.00	2	39.78	39.95	-2	5,673	-0.04%
2022/10/03	0	0.00	5	37.70	38.40	-5	5,748	-0.09%
2022/09/29	1	38.40	1	39.00	38.40	0	5,923	0.00%
2022/09/28	3	38.85	0	0.00	37.90	3	6,001	0.05%
2022/09/27	0	0.00	1	41.00	41.00	-1	6,068	-0.02%
2022/09/26	4	40.49	0	0.00	39.80	4	6,150	0.07%
2022/09/23	2	43.15	0	0.00	42.70	2	6,180	0.03%
2022/09/22	3	43.63	1	44.00	44.40	2	6,199	0.03%
2022/09/21	1	43.80	0	0.00	43.45	1	6,218	0.02%
2022/09/20	1	45.00	1	46.00	45.20	0	6,241	0.00%
2022/09/19	2	45.58	0	0.00	45.10	2	6,284	0.03%
2022/09/16	11	46.62	0	0.00	46.50	11	6,299	0.17%
2022/09/15	5	48.16	1	48.35	48.20	4	6,296	0.06%
2022/09/14	1	47.10	4	48.13	48.85	-3	6,316	-0.05%
2022/09/13	0	0.00	1	49.45	49.55	-1	6,343	-0.02%
2022/09/12	11	49.36	2	49.75	50.10	9	6,391	0.14%
2022/09/08	9	48.81	15	49.21	48.90	-6	6,424	-0.09%
2022/09/07	3	48.47	3	48.72	48.50	0	6,498	0.00%
2022/09/06	3	49.40	1	49.55	49.20	2	6,630	0.03%
2022/09/05	5	51.74	3	51.43	51.00	2	6,817	0.03%
2022/09/02	27	52.47	20	52.41	52.40	7	6,815	0.10%
2022/09/01	27	50.94	7	51.00	50.40	20	6,773	0.30%
2022/08/31	4	51.40	3	51.27	51.60	1	6,771	0.01%
2022/08/30	7	51.20	6	50.76	51.20	1	6,791	0.01%
2022/08/29	1	48.75	1	48.90	48.85	0	6,821	0.00%
2022/08/26	1	50.10	2	50.20	49.95	-1	6,899	-0.01%
2022/08/25	1	49.50	2	49.73	49.90	-1	7,080	-0.01%
2022/08/23	5	48.88	3	49.22	49.00	2	8,012	0.02%
2022/08/22	5	49.97	1	49.35	49.05	4	8,025	0.05%
2022/08/19	6	51.83	1	53.00	51.20	5	7,992	0.06%
2022/08/18	10	51.65	12	51.11	51.50	-2	7,962	-0.03%
2022/08/17	2	50.35	3	51.13	51.50	-1	8,485	-0.01%
2022/08/16	7	51.74	7	52.86	51.10	0	8,525	0.00%
2022/08/15	15	50.63	28	50.87	50.40	-13	8,271	-0.16%
2022/08/12	20	48.82	9	48.87	48.70	11	8,128	0.14%
2022/08/11	5	51.76	5	51.78	51.60	0	7,967	0.00%
2022/08/10	20	52.59	15	52.62	51.40	5	7,773	0.06%
2022/08/09	8	48.33	22	48.50	51.50	-14	7,113	-0.20%
2022/08/08	19	47.30	17	47.06	46.90	2	6,810	0.03%
2022/08/05	10	44.76	23	45.12	45.30	-13	6,640	-0.20%
2022/08/04	9	44.22	1	45.20	44.10	8	6,597	0.12%
2022/08/03	12	45.70	5	46.69	45.00	7	6,519	0.11%
2022/08/02	30	46.50	23	46.27	46.00	7	6,271	0.11%
2022/08/01	8	45.28	21	46.15	46.50	-13	6,076	-0.21%
2022/07/29	2	44.43	1	44.80	44.35	1	5,961	0.02%
2022/07/28	10	44.79	4	44.66	43.90	6	5,936	0.10%
2022/07/27	17	45.99	8	46.54	45.30	9	5,858	0.15%
2022/07/26	2	45.03	0	0.00	43.60	2	5,595	0.04%
2022/07/25	1	45.70	3	45.77	45.75	-2	5,535	-0.04%
2022/07/22	2	45.65	0	0.00	45.20	2	5,515	0.04%
2022/07/21	0	46.40	2	46.18	46.35	-2	5,430	-0.04%
2022/07/20	1	45.80	0	0.00	45.00	1	5,356	0.02%
2022/07/19	2	45.78	2	45.35	45.20	0	5,328	0.00%
2022/07/18	6	45.13	5	45.25	45.25	1	5,298	0.02%
2022/07/15	3	44.90	5	45.09	44.90	-2	5,258	-0.04%
2022/07/14	14	44.65	18	44.24	45.15	-4	5,183	-0.08%
2022/07/13	13	41.63	12	42.45	42.65	1	4,981	0.02%
2022/07/12	3	39.60	1	39.10	38.80	2	4,835	0.04%
2022/07/08	2	45.00	2	45.65	44.25	0	4,659	0.00%
2022/07/07	1	43.75	0	0.00	43.45	1	4,569	0.02%
2022/07/06	5	44.47	0	0.00	42.10	5	4,503	0.11%
2022/07/05	14	44.38	0	0.00	44.95	14	4,485	0.31%
2022/07/04	8	46.72	2	47.58	46.30	6	4,428	0.14%
2022/07/01	18	50.58	9	53.22	49.75	9	4,379	0.21%
2022/06/30	1	55.00	1	54.30	55.20	0	4,355	0.00%
2022/06/29	5	55.40	3	55.20	55.20	2	4,360	0.05%
2022/06/28	2	55.50	0	0.00	55.20	2	4,408	0.05%
2022/06/27	0	0.00	2	57.00	56.60	-2	4,423	-0.05%
2022/06/24	1	55.00	0	0.00	55.00	1	4,505	0.02%
2022/06/22	3	55.87	0	0.00	54.60	3	4,838	0.06%
2022/06/21	1	55.60	1	56.80	56.90	0	4,951	0.00%
2022/06/20	4	57.30	2	55.90	54.70	2	4,925	0.04%
2022/06/17	10	58.03	14	58.90	58.00	-4	4,884	-0.08%
2022/06/16	10	60.63	8	61.35	59.80	2	4,884	0.04%
2022/06/15	2	61.45	4	61.95	61.00	-2	4,858	-0.04%
2022/06/14	5	60.94	6	60.28	60.80	-1	4,734	-0.02%
2022/06/13	1	58.60	3	59.23	58.30	-2	4,530	-0.04%
2022/06/10	5	61.16	0	0.00	60.00	5	4,522	0.11%
2022/06/09	5	60.20	5	60.10	60.20	0	4,472	0.00%
2022/06/08	0	0.00	1	61.60	61.00	-1	4,472	-0.02%
2022/06/07	1	61.70	6	61.75	61.60	-5	4,446	-0.11%
2022/06/06	2	61.25	6	61.52	61.00	-4	4,381	-0.09%
2022/06/02	5	63.54	5	64.20	63.30	0	4,308	0.00%
2022/06/01	21	64.09	19	64.15	64.00	2	4,144	0.05%
2022/05/31	37	62.63	32.1	62.39	62.40	4.9	3,747	0.13%
2022/05/30	3	59.77	1	58.90	59.00	2	3,289	0.06%
2022/05/27	1	58.80	2	58.30	58.50	-1	3,311	-0.03%
2022/05/25	17	59.25	17	59.51	58.60	0	3,260	0.00%
2022/05/24	11	58.03	11	58.56	59.40	0	2,709	0.00%
2022/05/23	4	54.35	0	0.00	54.00	4	2,599	0.15%
2022/05/20	0	55.30	0	0.00	54.60	0	2,635	0.00%
2022/05/18	0	0.00	1	57.60	57.00	-1	2,675	-0.04%
2022/05/17	0	0.00	1	55.80	57.50	-1	2,727	-0.04%
2022/05/16	2	54.50	0	0.00	54.30	2	2,729	0.07%
2022/05/11	0	0.00	0	53.60	54.00	0	2,769	0.00%
2022/05/09	0	0.00	1	56.40	55.60	-1	2,789	-0.04%
2022/05/04	0	57.50	0	0.00	56.10	0	2,853	0.00%
2022/05/03	2	56.05	0	0.00	56.10	2	2,864	0.07%
2022/04/26	0	0.00	0	56.90	56.30	0	2,890	0.00%
2022/04/25	2	56.95	0	0.00	56.90	2	2,909	0.07%
2022/04/21	1	60.10	0	60.20	60.00	1	2,916	0.03%
2022/04/20	0	0.00	1	61.30	61.20	-1	2,897	-0.03%
2022/04/15	1	57.40	0	0.00	56.70	1	2,900	0.03%
2022/04/13	0	0.00	5	60.24	60.20	-5	2,902	-0.17%
2022/04/11	2	61.95	8	62.38	61.00	-6	2,906	-0.21%
2022/04/08	2	66.80	1	68.19	66.30	1	2,886	0.03%
2022/04/07	0	0.00	29	67.68	67.10	-29	2,887	-1.00%
2022/04/06	4	68.00	0	0.00	67.70	4	2,853	0.14%
2022/04/01	0	0.00	2.1	67.38	67.30	-2.1	2,846	-0.07%
2022/03/31	1	65.10	0	0.00	69.00	1	2,846	0.04%
2022/03/30	12	67.52	0	0.00	66.60	12	2,779	0.43%
2022/03/29	4.1	65.49	5	67.50	68.00	-0.9	2,737	-0.03%
2022/03/28	1	67.00	12	67.84	67.40	-11	2,626	-0.42%
2022/03/25	25	65.68	7	68.64	70.50	18	2,535	0.71%
2022/03/24	5	60.68	7	63.64	64.10	-2	2,356	-0.08%
2022/03/23	5	59.10	0	0.00	58.30	5	2,262	0.22%
2022/03/22	0	58.50	0	0.00	58.70	0	2,273	0.00%
2022/03/21	0	58.30	0	0.00	57.70	0	2,291	0.00%
2022/03/18	1	56.70	12	56.90	58.90	-11	2,301	-0.48%
2022/03/16	0	0.00	3	53.60	52.40	-3	2,306	-0.13%
2022/03/15	2	53.35	0	0.00	52.90	2	2,347	0.09%
2022/03/14	1	56.50	10	55.80	55.80	-9	2,364	-0.38%
2022/03/11	1	56.90	1	56.52	56.80	0	2,402	0.00%
2022/03/10	1	58.30	7	57.09	57.60	-6	2,402	-0.25%
2022/03/08	0	0.00	0	54.60	54.20	0	2,501	0.00%
2022/03/07	13	55.94	0	0.00	55.00	13	2,598	0.50%
2022/03/04	0	0.00	2	60.90	59.00	-2	2,626	-0.08%
2022/03/03	5	61.02	3	61.10	60.70	2	2,675	0.07%
2022/03/02	1	59.22	11	62.99	62.80	-10	2,699	-0.37%
2022/03/01	1	59.00	7	58.39	60.50	-6	2,682	-0.22%
2022/02/25	3	55.00	1	55.00	55.00	2	2,718	0.07%
2022/02/24	1	53.80	0	0.00	53.40	1	2,782	0.04%
2022/02/23	1	56.80	0	0.00	56.60	1	2,784	0.04%
2022/02/22	6	57.22	0	0.00	56.60	6	2,874	0.21%
2022/02/21	9	58.93	0	0.00	58.80	9	3,043	0.30%
2022/02/18	0	0.00	17	59.70	59.80	-17	3,324	-0.51%
2022/02/17	14	58.44	7	58.86	58.40	7	3,740	0.19%
2022/02/16	4	60.30	0	0.00	60.40	4	3,954	0.10%
2022/02/15	8	60.20	0	0.00	60.50	8	4,095	0.20%
2022/02/14	2	60.70	0	0.00	60.00	2	4,309	0.05%
2022/02/11	3	62.80	1	63.40	64.00	2	4,352	0.05%
2022/02/10	5	64.90	12	64.20	64.20	-7	4,447	-0.16%
2022/02/09	2	66.85	0	0.00	67.10	2	4,654	0.04%
2022/02/08	2	62.30	1	65.20	65.50	1	4,953	0.02%
2022/02/07	0	0.00	11	61.41	63.10	-11	5,128	-0.21%
2022/01/26	1	63.00	1	61.00	60.50	0	5,160	0.00%
2022/01/25	0	0.00	1	65.80	64.00	-1	5,268	-0.02%
2022/01/24	0	0.00	1	65.20	65.10	-1	5,382	-0.02%
2022/01/21	0	0.00	2	67.80	67.50	-2	5,465	-0.04%
2022/01/19	0	0.00	13	68.59	68.30	-13	5,807	-0.22%
2022/01/18	2	69.95	0	0.00	69.40	2	6,106	0.03%
2022/01/14	0	0.00	6	67.22	67.90	-6	6,285	-0.10%
2022/01/13	4	69.75	6	68.48	68.40	-2	6,345	-0.03%
2022/01/12	0	0.00	3	69.13	68.60	-3	6,368	-0.05%
2022/01/11	3	70.13	4	70.08	69.90	-1	6,406	-0.02%
2022/01/10	2	69.90	2	70.90	70.00	0	6,445	0.00%
2022/01/07	2	72.60	0	0.00	71.60	2	6,482	0.03%
2022/01/06	2	73.90	2	74.15	73.50	0	6,535	0.00%
2022/01/04	2	77.00	4	77.33	77.00	-2	6,699	-0.03%
2022/01/03	1	78.10	0	0.00	76.60	1	6,756	0.01%
2021/12/30	1	75.20	3	75.30	79.70	-2	6,857	-0.03%
2021/12/29	1	74.10	6	74.40	75.30	-5	7,027	-0.07%
2021/12/28	2	74.50	4	74.65	74.40	-2	7,212	-0.03%
2021/12/27	3	75.23	23.1	74.89	75.60	-20.1	7,377	-0.27%
2021/12/24	2	73.70	10	74.78	73.40	-8	7,585	-0.11%
2021/12/23	1	74.20	4	74.15	74.30	-3	7,792	-0.04%
2021/12/22	8	72.80	3	73.40	73.00	5	7,950	0.06%
2021/12/21	3.1	71.60	3	72.07	71.90	0.1	8,098	0.00%
2021/12/20	30	72.01	1	72.12	71.60	29	8,336	0.35%
2021/12/17	2	76.20	8	75.10	75.00	-6	8,634	-0.07%
2021/12/16	5	77.38	0	0.00	77.80	5	8,969	0.06%
2021/12/15	13	77.58	1	77.30	77.00	12	9,349	0.13%
2021/12/14	3	77.40	1.1	77.71	78.30	2	9,677	0.02%
2021/12/13	1	78.80	5.1	80.59	80.70	-4.1	9,673	-0.04%
2021/12/09	1	80.53	1	80.60	80.10	0	9,649	0.00%
2021/12/08	4	80.20	146	80.50	80.30	-142	9,634	-1.47%	大賣/鉅額交易
2021/12/07	3	78.90	40	79.71	79.30	-37	9,649	-0.38%
2021/12/06	3	77.77	0	0.00	77.60	3	9,680	0.03%
2021/12/03	2	78.30	7	79.07	78.20	-5	9,742	-0.05%
2021/12/02	181.1	79.07	1	77.20	77.00	180.1	9,777	1.84%	大買/鉅額交易
2021/12/01	40	77.98	4	79.03	80.40	36	9,784	0.37%
2021/11/30	9	81.48	20	82.36	80.90	-11	9,731	-0.11%
2021/11/29	9	80.51	4	81.55	81.50	5	9,750	0.05%
2021/11/26	13	82.52	6	83.18	80.40	7	9,718	0.07%
2021/11/25	7	84.69	1	84.60	84.30	6	9,740	0.06%
2021/11/24	8	87.66	11	87.48	87.80	-3	9,806	-0.03%
2021/11/23	7	85.17	4	85.03	83.30	3	9,799	0.03%
2021/11/22	7	86.97	6	86.97	86.80	1	9,845	0.01%
2021/11/19	4	87.05	6	87.50	86.80	-2	10,070	-0.02%
2021/11/18	15.1	87.30	8	87.19	86.00	7.1	10,340	0.07%
2021/11/17	17	90.09	7.2	90.79	90.70	9.8	10,275	0.10%
2021/11/16	32.2	93.30	7.3	93.47	95.00	24.9	10,092	0.25%
2021/11/15	5	86.12	11	85.33	88.70	-6	9,805	-0.06%
2021/11/12	8	82.00	5	82.74	80.70	3	9,768	0.03%
2021/11/11	6	80.28	14	81.71	82.50	-8	9,816	-0.08%
2021/11/10	4	78.65	1	79.40	78.20	3	9,977	0.03%
2021/11/09	9	77.53	53	78.15	77.80	-44	10,060	-0.44%
2021/11/08	60	79.80	13	78.38	79.50	47	10,052	0.47%
2021/11/05	19	84.12	6	82.48	86.00	13	9,997	0.13%
2021/11/04	5	78.14	17.6	76.39	81.00	-12.6	9,808	-0.13%
2021/11/03	4	73.90	1	75.20	73.70	3	9,798	0.03%
2021/11/02	14	73.47	12	76.03	73.70	2	9,912	0.02%
2021/11/01	3	79.30	5	80.08	78.10	-2	10,096	-0.02%
2021/10/29	1	78.90	3	78.53	78.80	-2	10,062	-0.02%
2021/10/28	5	77.84	1	79.00	77.30	4	10,064	0.04%
2021/10/27	9	78.51	6	79.00	79.50	3	10,210	0.03%
2021/10/26	14	76.14	15	79.01	79.00	-1	10,191	-0.01%
2021/10/25	1	71.50	55.1	72.25	72.70	-54.1	10,051	-0.54%
2021/10/22	15	66.64	5	66.60	66.10	10	10,247	0.10%
2021/10/21	2	70.50	3	70.20	68.60	-1	10,553	-0.01%
2021/10/20	1	70.80	1	70.70	70.50	0	11,292	0.00%
2021/10/19	3	71.43	1	72.00	70.70	2	11,802	0.02%
2021/10/18	0	0.00	1	71.30	70.00	-1	11,979	-0.01%
2021/10/14	2	67.30	1	66.70	68.00	1	12,705	0.01%
2021/10/13	2	68.35	0	0.00	68.50	2	13,009	0.02%
2021/10/12	2	72.15	1	73.20	73.40	1	13,525	0.01%
2021/10/08	1	72.50	2	72.30	72.20	-1	14,514	-0.01%
2021/10/07	2	72.30	11	75.16	74.50	-9	15,483	-0.06%
2021/10/06	12.2	74.70	6.3	75.73	71.90	5.9	16,382	0.04%
2021/10/05	56	75.42	43.1	78.87	79.40	12.9	16,456	0.08%
2021/10/04	62.1	76.48	33.2	74.69	77.50	28.9	16,672	0.17%
2021/10/01	11.5	82.72	7	82.20	79.40	4.5	16,586	0.03%
2021/09/30	20	84.85	20.8	84.72	88.20	-0.8	16,565	0.00%
2021/09/29	3	81.07	13	81.19	82.50	-10	16,598	-0.06%
2021/09/28	7.1	78.54	3	79.50	80.70	4.1	16,797	0.02%
2021/09/27	11	79.25	15	78.27	80.00	-4	17,362	-0.02%
2021/09/24	79	73.69	118	76.10	77.00	-39	18,015	-0.22%	大賣/
2021/09/23	20	72.14	8.4	71.91	76.90	11.6	17,834	0.06%
2021/09/22	108	68.50	46.1	68.58	72.20	61.9	17,619	0.35%	大買/
2021/09/17	93	62.22	19	64.63	65.70	74	17,474	0.42%
2021/09/16	1.2	58.38	8	58.58	59.90	-6.8	17,333	-0.04%
2021/09/15	3	57.80	0	0.00	57.30	3	17,507	0.02%
2021/09/14	1	58.50	2	58.05	57.70	-1	17,715	-0.01%
2021/09/13	50	57.14	5	58.40	57.60	45	17,995	0.25%
2021/09/10	1	59.50	0	0.00	59.40	1	18,278	0.01%
2021/09/09	2	59.20	7.5	58.14	59.40	-5.5	18,661	-0.03%
2021/09/08	5	60.00	1	60.00	58.10	4	18,879	0.02%
2021/09/07	0	0.00	2	58.05	59.10	-2	19,428	-0.01%
2021/09/06	5.7	58.82	2.8	59.60	59.10	3	20,152	0.01%
2021/09/03	1	58.30	2	59.40	58.50	-1	20,537	0.00%
2021/09/02	4	56.65	2	57.75	58.10	2	21,454	0.01%
2021/09/01	2	58.65	1	58.40	58.50	1	22,077	0.00%
2021/08/31	2	58.00	3	59.60	59.10	-1	22,326	0.00%
2021/08/30	3.3	59.28	12.4	59.12	58.80	-9.1	22,832	-0.04%
2021/08/27	3	56.70	12	56.73	56.50	-9	23,183	-0.04%
2021/08/26	126	56.43	8	56.64	56.40	118	23,269	0.51%	大買/鉅額交易
2021/08/25	10	56.54	26	58.17	57.60	-16	23,488	-0.07%
2021/08/24	2	51.25	14	52.81	54.50	-12	23,389	-0.05%
2021/08/23	4	48.04	6	49.03	49.55	-2	23,065	-0.01%
2021/08/20	2	47.38	2	47.05	46.80	0	22,978	0.00%
2021/08/19	13	48.72	4	49.09	47.80	9	22,900	0.04%
2021/08/18	103	46.57	6	48.98	50.80	97	22,755	0.43%	大買/
2021/08/17	2	46.05	3	46.73	46.25	-1	22,562	0.00%
2021/08/16	7.1	48.74	2	47.05	45.60	5.1	22,394	0.02%
2021/08/13	1.1	48.26	0	0.00	48.15	1.1	22,051	0.00%
2021/08/11	2	50.38	0	0.00	49.85	2	21,968	0.01%
2021/08/10	4.2	52.55	3	51.57	51.50	1.2	21,874	0.01%
2021/08/09	19	52.61	16	52.19	52.20	3	21,856	0.01%
2021/08/06	40	55.53	32	55.20	55.20	8	21,775	0.04%
2021/08/05	13	57.68	19	58.47	57.30	-6	21,713	-0.03%
2021/08/04	21	55.16	17	56.08	56.50	4	21,521	0.02%
2021/08/03	23.1	55.77	25	55.80	55.60	-2	21,570	-0.01%
2021/08/02	13.1	55.51	11.5	55.98	56.00	1.6	21,517	0.01%
2021/07/30	7.3	56.85	8	57.33	58.20	-0.7	21,336	0.00%
2021/07/29	4	58.80	0	59.00	58.50	4	21,197	0.02%
2021/07/28	6.2	59.23	3	56.94	58.40	3.1	21,126	0.01%
2021/07/27	8.1	62.37	4	63.03	61.30	4.1	21,034	0.02%
2021/07/26	55.5	65.51	176	65.12	63.80	-120.5	20,819	-0.58%	大賣/鉅額交易
2021/07/23	9	61.10	13.5	61.66	63.50	-4.5	20,268	-0.02%
2021/07/22	4	58.57	16	58.53	57.90	-12	20,195	-0.06%
2021/07/21	9	58.38	8	59.43	57.70	1	20,085	0.00%
2021/07/20	5	59.34	8	60.59	58.60	-3	19,787	-0.02%
2021/07/19	11	62.32	4	63.10	62.40	7	19,534	0.04%
2021/07/16	28	63.26	28	62.83	61.90	0	19,444	0.00%
2021/07/15	95	62.32	85	61.73	62.00	10	18,986	0.05%
2021/07/14	180	59.64	190.7	60.26	59.50	-10.7	18,185	-0.06%	大買/大賣/
2021/07/13	179.1	55.84	110	55.55	57.00	69.1	17,799	0.39%	大買/大賣/
2021/07/12	45	52.05	43	51.73	52.50	2	17,289	0.01%
2021/07/09	109	51.19	29	50.37	50.50	80	17,635	0.45%	大買/
2021/07/07	29	50.23	23	49.48	49.05	6	18,376	0.03%
2021/07/06	4	51.93	11	52.57	52.00	-7	18,404	-0.04%
2021/07/05	30	53.36	30	53.84	53.60	0	18,275	0.00%
2021/07/02	110	54.81	111	53.13	53.00	-1	18,035	-0.01%	大買/大賣/
2021/07/01	25	52.70	34	54.08	55.00	-9	17,381	-0.05%
2021/06/30	1	48.55	15	50.00	50.00	-14	16,481	-0.08%
2021/06/29	15	48.98	1	48.95	47.70	14	16,321	0.09%
2021/06/28	14	48.34	13	50.08	50.40	1	16,180	0.01%
2021/06/25	16	50.03	11	50.23	49.65	5	15,939	0.03%
2021/06/23	15	50.92	2	52.00	51.50	13	15,534	0.08%
2021/06/22	5	51.36	6	52.10	52.00	-1	15,340	-0.01%
2021/06/21	24	50.64	25	50.66	50.30	-1	15,136	-0.01%
2021/06/18	22	51.80	42	53.33	52.20	-20	14,954	-0.13%
2021/06/17	7	53.50	5.2	53.30	53.50	1.8	14,540	0.01%
2021/06/16	53	55.36	53.2	54.98	53.10	-0.2	14,287	0.00%
2021/06/15	52.2	53.76	57.5	53.36	54.70	-5.3	13,773	-0.04%
2021/06/11	54	49.10	54.1	49.50	50.50	-0.1	13,232	0.00%
2021/06/10	43	49.46	45	49.11	49.35	-2	12,804	-0.02%
2021/06/09	29	46.00	37	46.01	46.20	-8	11,856	-0.07%
2021/06/08	13	44.19	12	43.84	43.40	1	11,202	0.01%
2021/06/07	4	44.06	2	43.32	43.00	2	10,929	0.02%
2021/06/04	12	43.04	29	43.28	44.80	-17	10,341	-0.16%
2021/06/03	20	40.32	18	40.33	40.75	2	9,885	0.02%
2021/06/02	17	40.86	17	40.48	39.60	0	9,774	0.00%
2021/06/01	23	37.69	7	36.94	38.50	16	9,457	0.17%
2021/05/31	11	35.29	11	35.75	35.00	0	9,328	0.00%
2021/05/28	17	35.36	20	35.56	35.40	-3	9,346	-0.03%
2021/05/27	4	34.45	4	33.85	34.45	0	9,361	0.00%
2021/05/26	2	33.85	2	34.45	34.15	0	9,430	0.00%
2021/05/25	1	34.70	2	33.70	34.15	-1	9,578	-0.01%
2021/05/24	7	32.04	7	32.09	33.10	0	9,675	0.00%
2021/05/20	1	32.65	3	32.88	32.05	-2	9,865	-0.02%
2021/05/19	1	30.10	1	30.75	32.00	0	9,867	0.00%
2021/05/18	0	0.00	1	29.75	29.75	-1	9,866	-0.01%
2021/05/17	3	27.00	3	27.20	27.05	0	9,851	0.00%
2021/05/14	3	31.25	3	30.70	30.00	0	9,781	0.00%
2021/05/12	3	32.07	0	0.00	31.15	3	9,636	0.03%
2021/05/11	5	34.74	12	34.67	34.40	-7	9,527	-0.07%
2021/05/10	2	38.13	3	38.38	38.20	-1	9,448	-0.01%
2021/05/07	0	0.00	0	39.50	39.25	0	9,455	0.00%
2021/05/06	0	0.00	9	37.36	36.55	-9	9,436	-0.10%
2021/05/05	3	37.92	3	38.12	36.55	0	9,429	0.00%
2021/05/04	12	38.03	16	36.85	36.85	-4	9,431	-0.04%
2021/05/03	26	41.90	6	41.65	40.55	20	9,292	0.22%
2021/04/29	13	44.98	5	45.43	44.90	8	9,237	0.09%
2021/04/28	8	44.07	25	45.61	46.80	-17	9,191	-0.19%
2021/04/27	11	42.95	5	42.89	42.55	6	9,246	0.06%
2021/04/26	1	41.90	1	41.85	41.90	0	9,660	0.00%
2021/04/23	15	42.37	16	42.12	42.00	-1	9,709	-0.01%
2021/04/22	11	41.57	54	40.75	40.55	-43	9,708	-0.44%
2021/04/21	9	44.33	8	44.21	43.45	1	9,536	0.01%
2021/04/20	4	44.31	6	43.96	44.00	-2	9,436	-0.02%
2021/04/19	58.1	46.81	56.1	46.32	45.25	2	9,264	0.02%
2021/04/16	63	47.77	82	48.65	49.35	-19	8,688	-0.22%
2021/04/15	29	45.16	11.9	45.11	44.90	17.1	8,211	0.21%
2021/04/14	19	41.29	63.3	41.53	42.90	-44.3	7,660	-0.58%
2021/04/13	82	41.43	42	41.33	39.00	40	7,316	0.55%
2021/04/12	16	38.46	17	38.82	39.95	-1	6,883	-0.01%
2021/04/09	4	36.16	5	36.21	36.35	-1	6,770	-0.01%
2021/04/08	1	35.30	1	35.90	35.95	0	6,852	0.00%
2021/04/07	6	35.26	7	35.52	35.25	-1	6,755	-0.01%
2021/04/06	1.1	34.86	1	35.00	34.95	0.1	6,727	0.00%
2021/04/01	11	34.45	8.5	34.10	34.20	2.5	6,726	0.04%
2021/03/31	2	34.00	2	34.23	33.95	0	6,809	0.00%
2021/03/29	2	34.85	0	0.00	34.70	2	6,872	0.03%
2021/03/26	1	34.60	1	34.75	34.85	0	6,942	0.00%
2021/03/25	12	35.05	5	35.00	34.50	7	6,997	0.10%
2021/03/24	6	35.65	12	35.70	35.10	-6	7,068	-0.08%
2021/03/23	16	35.88	21	35.59	35.40	-5	7,046	-0.07%
2021/03/22	4	34.46	0	0.00	34.55	4	7,038	0.06%
2021/03/19	0	0.00	5	34.15	34.20	-5	7,428	-0.07%
2021/03/18	13	34.70	2	35.05	34.80	11	7,666	0.14%
2021/03/17	6	36.46	9	36.41	35.40	-3	7,901	-0.04%
2021/03/16	5	35.10	2	35.65	35.15	3	7,702	0.04%
2021/03/15	3	34.65	0	0.00	34.85	3	7,713	0.04%
2021/03/12	0	0.00	3	34.80	34.80	-3	7,743	-0.04%
2021/03/11	3	34.23	0	0.00	34.35	3	7,846	0.04%
2021/03/10	1	33.40	10.5	33.52	34.00	-9.5	7,931	-0.12%
2021/03/05	0	0.00	3	34.67	34.45	-3	8,794	-0.03%
2021/03/02	0	0.00	6	34.83	35.00	-6	9,307	-0.06%
2021/02/26	2	35.85	2	35.05	35.40	0	9,362	0.00%
2021/02/25	20	36.29	13	35.78	35.50	7	9,728	0.07%
2021/02/24	2	35.55	2	35.80	35.45	0	9,758	0.00%
2021/02/23	12	34.34	3	35.20	34.95	9	9,674	0.09%
2021/02/22	2	34.90	66	35.22	34.90	-64	9,605	-0.67%
2021/02/19	3	33.03	5	33.86	33.85	-2	9,463	-0.02%
2021/02/18	2	32.53	17	33.33	33.45	-15	9,386	-0.16%
2021/02/17	4	32.15	0	0.00	32.15	4	9,330	0.04%
2021/02/05	2	30.68	0	0.00	30.35	2	9,309	0.02%
2021/02/03	2	31.80	2	31.60	31.15	0	9,645	0.00%
2021/02/02	11	31.00	14	30.99	31.00	-3	9,607	-0.03%
2021/02/01	13	30.63	0	30.60	30.55	13	9,563	0.14%
2021/01/29	3	31.97	0.2	32.50	31.85	2.8	9,492	0.03%
2021/01/28	4	33.05	0	0.00	32.85	4	9,430	0.04%
2021/01/27	1	33.65	28	33.57	33.70	-27	9,358	-0.29%
2021/01/26	1	33.20	5	33.66	33.05	-4	9,297	-0.04%
2021/01/25	8	32.19	5	32.89	32.65	3	9,200	0.03%
2021/01/22	24	32.34	5	32.46	32.45	19	9,131	0.21%
2021/01/21	23	33.69	19	34.14	33.25	4	8,997	0.04%
2021/01/20	28	34.84	11	35.47	33.30	17	8,775	0.19%
2021/01/19	22	35.83	40	36.28	36.95	-18	8,249	-0.22%
2021/01/18	7	33.24	4	33.48	33.60	3	7,742	0.04%
2021/01/15	3	32.83	15	33.79	34.20	-12	7,591	-0.16%
2021/01/14	4	32.53	3	33.27	32.50	1	7,401	0.01%
2021/01/13	1	32.20	3	32.98	32.50	-2	7,308	-0.03%
2021/01/12	4	32.81	22	32.34	32.00	-18	7,224	-0.25%
2021/01/11	17.2	33.51	3	33.63	33.35	14.2	7,154	0.20%
2021/01/06	10.6	34.09	10	33.90	33.20	0.6	6,934	0.01%
2021/01/05	2	32.95	9	33.91	33.05	-7	6,555	-0.11%
2021/01/04	19	33.27	2	33.30	33.55	17	6,475	0.26%
2020/12/31	14	33.11	12	33.06	33.35	2	6,337	0.03%
2020/12/30	3	32.23	0	0.00	31.80	3	6,122	0.05%
2020/12/28	1	31.90	0	0.00	32.10	1	6,036	0.02%
2020/12/25	15	32.20	5	32.55	32.00	10	5,999	0.17%
2020/12/23	0	0.00	3	30.87	31.25	-3	5,853	-0.05%
2020/12/22	24	31.62	4	31.76	30.55	20	5,826	0.34%
2020/12/21	10	31.85	35	31.95	32.15	-25	5,804	-0.43%
2020/12/18	10	32.00	0	0.00	33.05	10	5,745	0.17%
2020/12/17	2	32.05	0	0.00	32.30	2	5,643	0.04%
2020/12/16	14	33.29	1	33.50	32.90	13	5,570	0.23%
2020/12/15	13	33.97	0	0.00	32.75	13	5,444	0.24%
2020/12/14	0.1	33.85	1	34.18	34.85	-0.9	5,034	-0.02%
2020/12/11	62.1	31.93	37	31.38	31.70	25.1	4,764	0.53%
2020/12/10	0	0.00	10	30.45	30.40	-10	4,431	-0.23%
2020/12/09	3	30.82	0.2	30.80	31.00	2.8	4,376	0.06%
2020/12/08	1	30.75	10	31.00	30.60	-9	4,338	-0.21%
2020/12/07	16	31.10	15	30.14	30.90	1	4,287	0.02%
2020/12/02	11.5	31.58	3	31.33	31.25	8.5	4,006	0.21%
2020/12/01	1	30.05	2	31.30	31.95	-1	3,632	-0.03%
2020/11/30	6	30.17	8	30.29	30.05	-2	3,213	-0.06%
2020/11/27	2	28.30	1.3	28.81	29.00	0.7	3,069	0.02%
2020/11/26	0	0.00	7	28.24	27.60	-7	2,891	-0.24%
2020/11/25	8	26.68	2	26.55	27.10	6	2,697	0.22%
2020/11/24	18	27.71	1	28.80	27.30	17	2,609	0.65%
2020/11/23	1	27.15	6	26.96	27.15	-5	2,327	-0.21%
2020/11/20	5	24.95	8	24.64	24.70	-3	2,263	-0.13%
2020/11/19	1	24.05	8	24.32	24.25	-7	2,461	-0.28%
2020/11/18	2	23.53	0	0.00	23.85	2	2,489	0.08%
2020/11/17	5	23.70	0	0.00	23.50	5	2,482	0.20%
2020/11/16	1	23.80	5	23.85	23.90	-4	2,520	-0.16%
2020/11/13	25	23.71	0	0.00	23.65	25	2,525	0.99%
2020/11/12	18	24.81	11	25.50	24.15	7	2,505	0.28%
2020/11/11	0	0.00	8	23.51	23.60	-8	2,300	-0.35%
2020/11/10	0	0.00	1	22.35	22.15	-1	2,207	-0.05%
2020/10/30	0	0.00	1	22.00	21.75	-1	2,699	-0.04%
2020/10/21	1	22.55	1	22.85	22.85	0	2,821	0.00%
2020/10/20	2	22.30	0	0.00	22.30	2	2,806	0.07%
2020/10/16	2	22.25	0	0.00	21.95	2	2,920	0.07%
2020/10/14	0	0.00	1	22.35	22.30	-1	2,934	-0.03%
2020/10/13	2	21.70	0	0.00	21.85	2	2,941	0.07%
2020/10/12	1	22.05	1	21.85	21.90	0	2,933	0.00%
2020/10/06	2	22.73	6	22.80	22.70	-4	2,967	-0.13%
2020/10/05	4	22.35	0	0.00	22.35	4	3,001	0.13%
2020/09/30	1	22.45	1	22.35	22.40	0	3,071	0.00%
2020/09/28	0	0.00	1	22.60	22.40	-1	3,129	-0.03%
2020/09/25	1	21.45	2	22.45	21.80	-1	3,162	-0.03%
2020/09/24	1	22.25	0	0.00	22.50	1	3,162	0.03%
2020/09/23	1	23.30	1	22.90	22.70	0	3,153	0.00%
2020/09/21	2	24.25	2	23.65	23.65	0	3,644	0.00%
2020/09/18	0	0.00	4	24.03	24.00	-4	3,654	-0.11%
2020/09/17	1	23.80	1	23.85	23.85	0	3,691	0.00%
2020/09/16	2	23.83	2	23.70	23.65	0	3,694	0.00%
2020/09/15	1	24.00	2.5	24.27	23.95	-1.5	3,699	-0.04%
2020/09/14	1	23.70	1	23.85	23.70	0	3,711	0.00%
2020/09/11	2	23.88	2	23.90	23.60	0	3,752	0.00%
2020/09/10	1	24.35	0	0.00	24.15	1	3,782	0.03%
2020/09/09	4	24.09	4	24.24	24.40	0	3,826	0.00%
2020/09/08	2	24.35	2	24.28	24.30	0	3,837	0.00%
2020/09/07	7	25.16	17	25.23	24.30	-10	3,832	-0.26%
2020/09/04	2	24.18	1	24.25	24.15	1	3,763	0.03%
2020/09/03	0	0.00	1	24.95	24.60	-1	3,777	-0.03%
2020/09/02	2	24.80	3	25.20	24.75	-1	3,778	-0.03%
2020/09/01	1	24.40	9	24.68	24.75	-8	3,736	-0.21%
2020/08/31	9	24.44	2	25.15	24.25	7	3,711	0.19%
2020/08/28	18	25.00	0	0.00	24.80	18	3,777	0.48%
2020/08/27	9	25.12	35	25.53	25.25	-26	3,765	-0.69%
2020/08/26	6	25.10	16	25.03	25.30	-10	3,726	-0.27%
2020/08/25	24	24.65	1	24.80	24.20	23	3,625	0.63%
2020/08/24	4	23.54	4	23.69	23.80	0	3,366	0.00%
2020/08/21	2	22.43	1	22.45	22.60	1	3,355	0.03%
2020/08/20	3	22.47	7	22.15	21.75	-4	3,350	-0.12%
2020/08/19	4	24.20	4	24.00	23.55	0	3,330	0.00%
2020/08/14	0	0.00	1	24.05	24.10	-1	3,330	-0.03%
2020/08/13	1	23.90	2	24.25	23.90	-1	3,316	-0.03%
2020/08/12	0	0.00	2	24.50	24.40	-2	3,301	-0.06%
2020/08/11	10	23.70	4	23.85	23.75	6	3,280	0.18%
2020/08/07	3	24.13	0	0.00	23.85	3	3,274	0.09%
2020/08/06	18	25.09	9	24.32	24.50	9	3,233	0.28%
2020/08/05	0	0.00	2.2	23.99	24.00	-2.2	3,023	-0.07%
2020/08/04	1	22.95	1	23.10	23.10	0	2,934	0.00%
2020/08/03	0	0.00	1	22.65	23.30	-1	2,910	-0.03%
2020/07/31	0	0.00	1	22.60	22.60	-1	2,908	-0.03%
2020/07/30	3	22.55	0	0.00	22.35	3	2,932	0.10%
2020/07/28	1	22.30	0	0.00	21.70	1	2,973	0.03%
2020/07/27	1	21.85	1	21.80	21.80	0	2,961	0.00%
2020/07/24	0	0.00	5	22.42	22.30	-5	3,072	-0.16%
2020/07/23	0	0.00	2	23.20	22.85	-2	3,170	-0.06%
2020/07/22	2	23.30	6	22.93	23.45	-4	3,172	-0.13%
2020/07/20	3	21.65	0	0.00	21.75	3	3,150	0.10%
2020/07/14	3	22.90	0	0.00	22.25	3	3,160	0.09%
2020/07/13	0	0.00	1	22.50	22.65	-1	3,144	-0.03%
2020/07/10	1	22.85	0	0.00	22.60	1	3,156	0.03%
2020/07/09	0	0.00	53	23.75	23.55	-53	3,130	-1.69%
2020/07/08	4	23.53	1	23.40	23.65	3	3,059	0.10%
2020/07/07	3	23.52	5	23.95	23.50	-2	3,043	-0.07%
2020/07/02	1	23.65	13.1	23.70	23.60	-12.1	3,076	-0.39%
2020/07/01	54.1	24.23	45	24.68	24.20	9.1	3,015	0.30%
2020/06/30	1	22.25	6	23.25	23.55	-5	2,648	-0.19%
2020/06/29	0	0.00	5	21.35	21.45	-5	2,501	-0.20%
2020/06/23	0	0.00	1	21.80	21.75	-1	2,453	-0.04%
2020/06/19	15	23.13	7	23.00	22.50	8	2,476	0.32%
2020/06/18	9	22.46	6	22.27	22.70	3	2,472	0.12%
2020/06/17	6	22.53	3	22.67	22.25	3	2,434	0.12%
2020/06/15	1	20.90	2	21.08	21.30	-1	2,372	-0.04%
2020/06/12	1	20.25	2	20.43	20.65	-1	2,364	-0.04%
2020/06/11	4	21.55	0	0.00	21.15	4	2,390	0.17%
2020/06/10	1	22.40	0	0.00	22.25	1	2,384	0.04%
2020/06/09	0	0.00	1	22.55	22.35	-1	2,376	-0.04%
2020/06/08	1	22.20	1	22.50	22.10	0	2,381	0.00%
2020/06/05	1	22.45	3	22.53	22.65	-2	2,384	-0.08%
2020/06/04	5	22.55	6	22.55	22.50	-1	2,400	-0.04%
2020/06/02	13	22.74	9	22.78	22.65	4	2,260	0.18%
2020/06/01	6	21.80	2	21.75	22.05	4	2,115	0.19%
2020/05/28	2	21.03	5	21.00	21.00	-3	2,076	-0.14%
2020/05/27	11	21.80	12	21.75	21.40	-1	2,033	-0.05%
2020/05/26	13	21.72	2	21.63	21.70	11	2,028	0.54%
2020/05/25	1	20.90	0.3	20.85	20.90	0.7	1,990	0.04%
2020/05/22	2	21.80	2	21.78	21.40	0	1,976	0.00%
2020/05/21	1	21.40	0	0.00	21.50	1	1,883	0.05%
2020/05/19	0	0.00	9	22.00	21.20	-9	1,863	-0.48%
2020/05/18	0	0.00	21	21.43	21.50	-21	1,845	-1.14%
2020/05/15	0	0.00	1	21.60	20.55	-1	1,817	-0.06%
2020/05/13	0	0.00	1	21.65	21.75	-1	1,770	-0.06%
2020/05/11	10	21.82	3	21.80	21.80	7	1,765	0.40%
2020/05/07	0	0.00	12	21.51	21.50	-12	1,726	-0.69%
2020/05/04	2.1	20.56	4	21.30	21.80	-1.9	1,640	-0.12%
2020/04/30	3	21.23	1	21.25	21.25	2	1,613	0.12%
2020/04/29	3	21.20	6	21.21	21.30	-3	1,596	-0.19%
2020/04/28	1	20.95	7	20.84	21.00	-6	1,481	-0.41%
2020/04/27	1	18.85	6	18.77	19.10	-5	1,392	-0.36%
2020/04/24	11	18.47	2	19.08	18.45	9	1,376	0.65%
2020/04/23	8	18.63	1	18.70	18.55	7	1,336	0.52%
2020/04/22	1	17.20	0	0.00	17.70	1	1,293	0.08%
2020/04/21	0	0.00	6	17.63	17.35	-6	1,288	-0.47%
2020/04/20	0	0.00	1	18.30	17.95	-1	1,278	-0.08%
2020/04/17	14	18.32	1	18.30	18.10	13	1,254	1.04%
2020/04/16	0	0.00	15	18.43	18.25	-15	1,241	-1.21%
2020/04/15	3	18.38	0	0.00	18.15	3	1,235	0.24%
2020/04/13	13	17.52	2	17.58	17.35	11	1,220	0.90%
2020/04/10	0	0.00	1	17.55	17.70	-1	1,238	-0.08%
2020/04/09	0	0.00	1	18.05	17.60	-1	1,252	-0.08%
2020/04/08	45	17.32	31	17.20	17.75	14	1,238	1.13%
2020/04/06	1	15.45	0	0.00	15.50	1	1,152	0.09%
2020/04/01	0	0.00	1	15.20	15.10	-1	1,219	-0.08%
2020/03/31	1	15.40	0	0.00	15.15	1	1,471	0.07%
2020/03/25	2	15.35	0	0.00	15.00	2	1,610	0.12%
2020/03/24	0	0.00	2	14.15	14.45	-2	1,623	-0.12%
2020/03/23	0	0.00	1	13.60	13.15	-1	1,654	-0.06%
2020/03/20	0	0.00	3	13.05	13.20	-3	1,650	-0.18%
2020/03/19	3	12.45	0	0.00	12.10	3	1,631	0.18%
2020/03/18	3	13.90	0	0.00	13.40	3	1,614	0.19%
2020/03/17	5	14.19	1	14.40	14.15	4	1,605	0.25%
2020/03/13	10	16.85	3	16.90	17.40	7	1,634	0.43%
2020/03/12	0.4	18.80	0	0.00	18.70	0.4	1,631	0.02%
2020/03/09	1	20.20	0	0.00	20.10	1	1,561	0.06%
2020/02/25	1	21.25	1	21.35	21.35	0	1,573	0.00%
2020/02/24	2	21.90	0	0.00	21.65	2	1,572	0.13%
2020/02/11	0	0.00	2	21.15	21.10	-2	1,706	-0.12%
2020/02/07	0	0.00	1	21.20	21.20	-1	1,723	-0.06%
2020/02/03	2	20.05	0	0.00	20.10	2	1,761	0.11%
2020/01/31	0	0.00	3	22.35	21.80	-3	1,741	-0.17%
2020/01/30	2	22.53	4	22.83	22.00	-2	1,739	-0.11%
2020/01/20	0	0.00	1	24.35	24.40	-1	1,706	-0.06%
2020/01/17	0	0.00	1	24.40	24.20	-1	1,697	-0.06%
2020/01/09	1	23.70	3	23.60	23.55	-2	1,709	-0.12%
2020/01/08	3	23.75	0	0.00	23.50	3	1,716	0.17%
2020/01/07	3	23.80	4	23.90	23.65	-1	1,734	-0.06%
2020/01/06	3	23.90	0	0.00	23.90	3	1,729	0.17%
2020/01/03	2	24.45	0	0.00	24.55	2	1,712	0.12%
2020/01/02	1	24.70	0	0.00	24.90	1	1,694	0.06%
2019/12/31	2	24.70	0	0.00	24.65	2	1,671	0.12%
2019/12/27	2	25.28	1	25.25	25.20	1	1,664	0.06%
2019/12/26	31	25.42	11	25.84	24.90	20	1,594	1.25%
2019/12/25	3	24.77	13	25.72	25.90	-10	1,343	-0.74%
2019/12/19	1	24.20	0	0.00	24.35	1	1,459	0.07%
2019/12/18	2	24.30	2	24.25	24.20	0	1,406	0.00%
2019/12/16	3	24.00	3	23.90	23.70	0	1,342	0.00%
2019/12/12	2	23.85	1	23.65	23.65	1	1,338	0.07%
2019/12/11	0	0.00	1	24.05	24.05	-1	1,352	-0.07%
2019/12/10	2	23.95	0	0.00	23.90	2	1,329	0.15%
2019/12/09	0	0.00	2	23.65	23.75	-2	1,265	-0.16%
2019/12/03	2	22.75	0	0.00	22.80	2	1,252	0.16%
2019/12/02	0	0.00	10	22.70	22.65	-10	1,259	-0.79%
2019/11/27	0	0.00	2	23.40	23.40	-2	1,282	-0.16%
2019/11/19	5	23.45	0	0.00	23.20	5	1,289	0.39%
2019/11/18	10	23.90	0	0.00	23.30	10	1,293	0.77%
2019/11/15	0	0.00	5	23.05	23.15	-5	1,226	-0.41%
2019/11/14	5	22.93	0	0.00	22.70	5	1,228	0.41%
2019/11/12	0	0.00	0.1	22.20	22.35	-0.1	1,192	-0.01%
2019/11/06	0	0.00	0.3	22.85	23.00	-0.3	1,212	-0.02%
2019/11/05	5	23.50	5	23.35	23.35	0	1,209	0.00%
2019/11/04	0	0.00	4	23.60	23.75	-4	1,218	-0.33%
2019/11/01	2	22.80	0	0.00	22.95	2	1,183	0.17%
2019/10/30	0	0.00	4	22.80	22.80	-4	1,195	-0.33%
2019/10/29	4	23.21	0	0.00	22.95	4	1,205	0.33%
2019/10/23	0	0.00	5	22.90	22.90	-5	1,363	-0.37%
2019/10/21	2	22.75	2	22.80	22.80	0	1,457	0.00%
2019/10/17	7	22.79	2	23.00	23.10	5	1,551	0.32%
2019/10/15	1	22.80	0	0.00	22.40	1	1,640	0.06%
2019/10/09	2	23.05	3	22.95	22.90	-1	1,651	-0.06%
2019/10/04	1	23.55	0	0.00	23.50	1	1,669	0.06%
2019/10/03	1	23.35	17	23.35	23.50	-16	1,673	-0.96%
2019/09/26	36	25.76	1	24.95	24.60	35	1,889	1.85%
2019/09/24	0	0.00	1	24.55	24.25	-1	1,700	-0.06%
2019/09/19	1	23.85	0	0.00	23.80	1	1,700	0.06%
2019/09/18	0	0.00	1	24.10	24.10	-1	1,756	-0.06%
2019/09/17	0	0.00	16	24.43	24.10	-16	1,834	-0.87%
2019/09/16	0	0.00	1	24.70	24.75	-1	1,856	-0.05%
2019/09/12	0	0.00	2	24.10	24.00	-2	1,851	-0.11%
2019/09/10	1	23.70	0	0.00	23.45	1	1,864	0.05%
2019/09/06	0	0.00	1	24.85	24.75	-1	1,863	-0.05%
2019/09/04	2	24.65	0	0.00	24.65	2	1,884	0.11%
2019/09/03	6	24.85	0	0.00	24.70	6	1,896	0.32%
2019/09/02	0	0.00	1	24.50	24.55	-1	1,896	-0.05%
2019/08/30	1	24.40	0	0.00	24.20	1	1,925	0.05%
2019/08/28	0	0.00	5	24.35	24.10	-5	2,000	-0.25%
2019/08/26	1	23.25	1	23.20	23.40	0	2,030	0.00%
2019/08/23	0	0.00	1	24.15	23.95	-1	2,040	-0.05%
2019/08/22	1	24.00	0	0.00	23.90	1	2,036	0.05%
2019/08/13	0	0.00	1	23.30	23.20	-1	2,025	-0.05%
2019/08/12	1	24.10	0	0.00	23.95	1	2,034	0.05%
2019/08/08	1	23.65	0	0.00	23.60	1	2,041	0.05%
2019/08/06	1	22.60	0	0.00	23.90	1	2,061	0.05%
2019/08/05	1	23.70	2	23.75	23.55	-1	2,057	-0.05%
2019/08/02	3	24.38	0	0.00	24.20	3	2,067	0.15%
2019/08/01	0	0.00	0.2	24.90	24.90	-0.2	2,088	-0.01%
2019/07/31	2	25.08	0	0.00	25.25	2	2,089	0.10%
2019/07/26	0.2	26.60	0	0.00	26.70	0.2	2,040	0.01%
2019/07/25	5	26.55	0	0.00	26.80	5	2,008	0.25%
2019/07/23	11.1	26.62	3	26.35	26.40	8.1	2,014	0.40%
2019/07/22	0	0.00	0.3	25.90	26.05	-0.3	1,975	-0.01%
2019/07/19	0	0.00	11	25.46	25.35	-11	1,916	-0.57%
2019/07/17	12.1	25.86	3	25.80	25.65	9.1	2,016	0.45%
2019/07/16	0	0.00	2	25.35	25.35	-2	1,967	-0.10%
2019/07/12	2	25.18	0	0.00	25.20	2	2,167	0.09%
2019/07/09	0	0.00	1	25.30	24.95	-1	2,854	-0.04%
2019/07/08	0	0.00	1	25.40	25.60	-1	2,947	-0.03%
2019/07/05	3	25.82	0.2	25.85	25.85	2.8	2,950	0.09%
2019/07/04	9.2	26.08	1	26.30	26.00	8.2	2,952	0.28%
2019/07/02	0	0.00	1	25.10	24.95	-1	2,835	-0.04%
2019/07/01	0	0.00	3	24.85	24.85	-3	2,892	-0.10%
2019/06/26	0	0.00	1	24.85	24.60	-1	3,076	-0.03%
2019/06/25	6	25.60	4	25.55	24.80	2	3,073	0.07%
2019/06/24	0	0.00	6	25.42	25.85	-6	3,133	-0.19%
2019/06/19	0	0.00	2	24.65	24.80	-2	3,103	-0.06%
2019/06/13	1	24.50	0	0.00	24.55	1	3,642	0.03%
2019/06/12	1	24.40	0	0.00	24.40	1	3,646	0.03%
2019/06/10	3	24.15	0	0.00	24.25	3	3,608	0.08%
2019/06/06	0	0.00	2	24.00	24.25	-2	3,615	-0.06%
2019/06/05	1	24.05	4	24.64	23.70	-3	3,588	-0.08%
2019/05/30	2	22.70	0	0.00	22.90	2	3,697	0.05%
2019/05/28	2	22.13	0	0.00	22.10	2	3,692	0.05%
2019/05/22	2	23.25	4	23.20	22.85	-2	3,721	-0.05%
2019/05/17	2	22.18	0	0.00	22.45	2	3,734	0.05%
2019/05/15	4	24.04	0	0.00	23.90	4	3,719	0.11%
2019/05/14	0	0.00	1	23.00	23.80	-1	3,742	-0.03%
2019/05/10	0	0.00	2	24.30	24.10	-2	3,735	-0.05%
2019/05/09	1	24.30	0	0.00	24.40	1	3,717	0.03%
2019/05/07	0	0.00	2	25.45	25.80	-2	3,737	-0.05%
2019/05/06	3	25.57	0	0.00	25.60	3	3,726	0.08%
2019/05/03	2	27.05	3	26.85	26.90	-1	3,702	-0.03%
2019/05/02	0	0.00	1	27.00	27.00	-1	3,689	-0.03%
2019/04/30	0	0.00	2	26.63	26.80	-2	3,693	-0.05%
2019/04/29	3	26.35	1	26.95	26.10	2	3,651	0.05%
2019/04/26	1	27.10	0	0.00	27.05	1	3,615	0.03%
2019/04/25	0	0.00	2	28.30	28.25	-2	3,566	-0.06%
2019/04/24	3	28.37	16	29.10	28.15	-13	3,554	-0.37%
2019/04/23	6	28.24	0	0.00	28.50	6	3,484	0.17%
2019/04/22	12	28.70	0	0.00	28.35	12	3,421	0.35%
2019/04/19	1	28.60	0	0.00	28.70	1	3,390	0.03%
2019/04/18	7	29.26	6	30.58	28.70	1	3,320	0.03%
2019/04/17	11	29.99	3	30.63	29.80	8	3,151	0.25%
2019/04/16	8	28.95	8	29.65	30.35	0	2,832	0.00%
2019/04/15	0	0.00	1	27.70	27.60	-1	2,540	-0.04%
2019/04/12	1	27.50	10	27.45	27.10	-9	2,452	-0.37%
2019/04/11	0	0.00	1	26.90	26.80	-1	2,352	-0.04%
2019/04/10	5	27.12	0	0.00	27.20	5	2,339	0.21%
2019/04/09	10	26.95	0	0.00	27.50	10	2,312	0.43%
2019/04/08	0	0.00	10	27.65	26.95	-10	2,296	-0.44%
2019/04/03	11	27.44	0	0.00	27.45	11	2,298	0.48%
2019/04/02	7	27.23	79	27.23	28.15	-72	2,284	-3.15%
2019/04/01	0	0.00	1	25.95	25.70	-1	2,130	-0.05%
2019/03/28	0	0.00	2	25.95	25.80	-2	2,221	-0.09%
2019/03/27	1	27.70	1	27.65	26.00	0	2,401	0.00%
2019/03/25	0	0.00	51	25.86	25.90	-51	2,330	-2.19%
2019/03/22	1	26.10	2	26.60	26.35	-1	2,307	-0.04%
2019/03/21	4	27.00	2	26.70	26.50	2	2,259	0.09%
2019/03/19	130	25.47	21	25.86	25.60	109	2,058	5.29%	大買/鉅額交易
2019/03/18	0	0.00	6	24.10	24.30	-6	1,784	-0.34%
2019/03/15	5	21.71	0	0.00	22.10	5	1,736	0.29%
2019/03/14	0	0.00	2	21.75	21.65	-2	1,738	-0.12%
2019/03/12	1	21.90	0	0.00	21.85	1	1,782	0.06%
2019/03/07	4	22.19	4	22.11	21.70	0	1,844	0.00%
2019/03/06	0	0.00	4	21.93	22.60	-4	1,804	-0.22%
2019/02/26	2	21.13	0	0.00	21.05	2	1,788	0.11%
2019/02/25	2	21.65	1	21.55	21.60	1	1,870	0.05%
2019/02/18	0	0.00	2	20.75	20.60	-2	1,835	-0.11%
2019/02/15	0	0.00	1	20.90	20.85	-1	1,845	-0.05%
2019/02/14	1	21.25	0	0.00	21.20	1	1,847	0.05%
2019/02/13	0	0.00	1	21.30	21.10	-1	1,852	-0.05%
2019/02/11	2	21.00	1	20.90	20.80	1	1,846	0.05%
2019/01/28	0	0.00	1	20.40	21.00	-1	1,874	-0.05%
2019/01/18	0	0.00	3	19.95	20.00	-3	1,834	-0.16%
2019/01/10	2	20.05	0	0.00	19.95	2	1,848	0.11%
2019/01/09	0	0.00	1	20.45	20.10	-1	1,847	-0.05%
2019/01/04	1	19.75	2	19.75	19.65	-1	1,857	-0.05%
2019/01/03	3	20.65	0	0.00	20.15	3	1,866	0.16%
2019/01/02	1	20.80	0	0.00	20.65	1	1,865	0.05%
2018/12/25	2	22.00	0	0.00	21.30	2	1,774	0.11%
2018/12/21	1	21.20	1	21.70	21.50	0	1,615	0.00%
2018/12/20	6	22.05	6	21.61	21.50	0	1,549	0.00%
2018/12/19	0	0.00	3	22.30	22.30	-3	1,361	-0.22%
2018/12/12	1	20.94	2	20.50	20.50	-1	1,277	-0.08%
2018/12/11	3	20.15	0	0.00	20.20	3	1,258	0.24%
2018/12/04	3	21.77	3	21.67	21.20	0	1,189	0.00%
2018/11/30	0	0.00	1	20.10	20.00	-1	1,093	-0.09%
2018/11/29	1	19.85	0	0.00	19.85	1	1,100	0.09%
2018/11/27	1	20.35	0	0.00	20.20	1	1,030	0.10%
2018/11/22	1	20.05	3	20.68	20.30	-2	908	-0.22%
2018/11/21	4	19.10	4	18.94	19.05	0	808	0.00%
2018/11/19	0	0.00	2	18.20	18.30	-2	755	-0.26%
2018/11/08	0	0.00	1	18.70	18.70	-1	748	-0.13%
2018/11/07	1	17.85	0	0.00	17.90	1	720	0.14%
2018/11/02	0	0.00	1	16.55	16.60	-1	666	-0.15%
2018/11/01	1	16.45	0	0.00	16.45	1	664	0.15%
2018/10/30	1	15.20	0	0.00	15.25	1	646	0.15%
2018/10/25	2	16.40	0	0.00	16.35	2	641	0.31%
2018/10/23	0	0.00	2	17.08	16.70	-2	627	-0.32%
2018/10/22	0	0.00	1	16.65	16.55	-1	610	-0.16%
2018/10/11	4	16.68	0	0.00	16.25	4	604	0.66%
2018/09/27	0	0.00	1	20.75	20.80	-1	600	-0.17%
2018/09/26	1	20.50	0	0.00	20.30	1	596	0.17%
2018/09/17	0	0.00	0.3	20.50	20.50	-0.3	674	-0.04%
2018/09/10	2	21.95	0	0.00	21.00	2	678	0.29%
2018/09/06	0	0.00	1	23.55	23.55	-1	690	-0.14%
2018/08/22	0	0.00	1	25.00	23.85	-1	925	-0.11%
2018/08/16	1	22.00	0	0.00	22.10	1	905	0.11%
2018/08/15	0	0.00	4	22.85	22.90	-4	899	-0.44%
2018/08/13	2	23.80	0	0.00	24.00	2	882	0.23%
2018/07/19	0	0.00	1	26.35	26.20	-1	893	-0.11%
2018/07/18	10	26.80	0	0.00	26.60	10	896	1.12%
2018/07/17	1	26.20	0	0.00	25.85	1	870	0.11%
2018/07/16	0	0.00	1	25.95	25.95	-1	884	-0.11%
2018/07/13	2	26.48	0	0.00	26.15	2	887	0.23%
2018/06/27	1	27.20	2	27.50	27.60	-1	1,092	-0.09%
2018/06/25	0	0.00	2	25.80	25.80	-2	1,108	-0.18%
2018/06/20	0.1	25.90	0	0.00	26.00	0.1	1,112	0.01%
2018/06/15	0	0.00	0.5	27.35	27.35	-0.5	1,101	-0.05%
2018/06/11	1.1	27.14	8	27.37	27.15	-6.9	1,046	-0.66%
2018/06/08	1	27.80	0	0.00	27.40	1	1,054	0.09%
2018/06/07	1	27.80	1	27.60	27.60	0	1,099	0.00%
2018/06/05	0.1	28.30	0	0.00	28.30	0.1	1,088	0.01%
2018/06/04	5	28.73	6	28.89	28.80	-1	1,097	-0.09%
2018/06/01	0	0.00	3	27.88	27.65	-3	1,057	-0.28%
2018/05/08	1	26.50	0	0.00	26.10	1	1,174	0.09%
2018/04/25	4	25.70	0	0.00	25.95	4	1,216	0.33%
2018/04/24	3	25.90	2	26.05	26.05	1	1,226	0.08%
2018/04/23	2	26.50	2	26.75	26.65	0	1,228	0.00%
2018/04/20	2	27.15	0	0.00	27.10	2	1,234	0.16%
2018/04/16	0	0.00	1	28.80	28.80	-1	1,657	-0.06%
2018/04/13	2	30.25	2	29.90	29.55	0	1,702	0.00%
2018/04/12	3	30.35	3	30.75	30.15	0	1,762	0.00%
2018/04/10	2	29.65	1	30.15	29.40	1	1,756	0.06%
2018/04/09	0	0.00	3	29.33	29.90	-3	1,708	-0.18%
2018/03/28	11	27.34	12	27.78	28.00	-1	1,692	-0.06%
2018/03/23	1	27.05	0	0.00	26.90	1	1,646	0.06%
2018/03/14	0	0.00	1	28.50	28.60	-1	1,682	-0.06%
2018/03/13	2	29.25	1	30.00	29.30	1	1,689	0.06%
2018/03/08	0	0.00	1	28.20	27.80	-1	1,709	-0.06%
2018/03/05	3	27.13	1	27.15	26.90	2	1,706	0.12%
2018/03/02	1	27.50	0	0.00	27.40	1	1,709	0.06%
2018/02/23	3	28.02	0	0.00	27.95	3	1,799	0.17%
2018/02/21	1	27.80	0	0.00	27.95	1	1,830	0.05%
2018/02/09	2	25.00	0	0.00	25.75	2	1,846	0.11%
2018/02/08	2	28.00	4	26.90	27.00	-2	1,869	-0.11%
2018/02/06	1	29.80	0	0.00	27.90	1	1,895	0.05%
2018/02/01	1	31.15	0	0.00	31.05	1	1,943	0.05%
2018/01/31	0	0.00	3	31.30	31.40	-3	1,975	-0.15%
2018/01/29	3	30.67	0	0.00	30.70	3	2,001	0.15%
2018/01/26	0	0.00	10	30.80	30.80	-10	2,038	-0.49%
2018/01/25	0	0.00	10	31.20	31.05	-10	2,072	-0.48%
2018/01/23	1	31.55	0	0.00	31.50	1	2,141	0.05%
2018/01/17	2	32.35	2	32.10	32.10	0	2,276	0.00%
2018/01/15	2	32.05	2.4	32.04	32.05	-0.4	2,331	-0.02%
2018/01/11	10	33.60	0	0.00	32.45	10	2,342	0.43%
2018/01/10	5	32.80	9	32.47	33.40	-4	2,020	-0.20%
2018/01/08	4	33.11	11	33.02	32.95	-7	1,963	-0.36%
2018/01/04	0	0.00	4	32.13	32.00	-4	1,923	-0.21%