台揚 (2314)-永豐金-永康券商分點個股進出

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
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
841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:13:30

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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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%
2024/11/20	0	30.60	0	0.00	30.50	0	1,608	0.00%
2024/11/19	0	31.30	0	0.00	31.30	0	1,599	0.00%
2024/11/14	1	31.50	0	0.00	30.95	1	1,592	0.06%
2024/11/13	0	0.00	1	32.65	32.20	-1	1,561	-0.06%
2024/11/12	0	0.00	5	33.10	32.45	-5	1,529	-0.33%
2024/11/11	3	34.10	5	34.90	33.95	-2	1,484	-0.13%
2024/11/08	10	35.60	6	35.60	35.50	4	1,405	0.28%
2024/11/07	7	34.44	3	33.98	34.95	4	1,189	0.34%
2024/11/06	0	0.00	1	32.45	31.85	-1	1,009	-0.10%
2024/11/05	0	0.00	1	32.45	32.45	-1	911	-0.11%
2024/11/04	1	29.00	0	0.00	29.50	1	823	0.12%
2024/10/21	0	0.00	3	29.70	29.85	-3	853	-0.35%
2024/09/13	1	30.65	1	30.65	30.60	0	1,217	0.00%
2024/09/11	2	27.80	0	0.00	27.60	2	1,249	0.16%
2024/09/04	1	29.15	0	0.00	29.00	1	1,414	0.07%
2024/08/30	0	0.00	1	31.35	31.45	-1	1,405	-0.07%
2024/08/29	1	30.20	0	0.00	32.25	1	1,373	0.07%
2024/08/21	0	26.90	0	0.00	27.10	0	1,321	0.00%
2024/08/20	0.1	27.30	0	0.00	27.05	0.1	1,339	0.00%
2024/08/14	0.2	27.20	0	0.00	26.95	0.2	1,485	0.01%
2024/08/05	0.1	29.70	0	0.00	27.15	0.1	1,501	0.01%
2024/08/02	0.1	30.36	0	0.00	30.15	0.1	1,476	0.01%
2024/08/01	0.1	30.85	0	0.00	31.00	0.1	1,470	0.01%
2024/07/17	0	0.00	0	33.25	33.20	0	1,454	0.00%
2024/07/16	0	0.00	4	32.09	32.05	-4	1,434	-0.28%
2024/07/12	0	0.00	10	33.10	32.65	-10	1,429	-0.70%
2024/07/11	10	32.70	1	32.70	32.60	9	1,422	0.63%
2024/07/05	0	0.00	4	33.55	33.40	-4	1,408	-0.28%
2024/07/04	0	0.00	2	33.23	33.45	-2	1,418	-0.14%
2024/07/03	0	0.00	1	33.20	32.85	-1	1,411	-0.07%
2024/07/01	0	0.00	5	32.29	32.20	-5	1,410	-0.35%
2024/06/28	2	32.45	0	0.00	32.40	2	1,408	0.14%
2024/06/27	0.1	32.78	0	0.00	32.40	0.1	1,402	0.01%
2024/06/26	1.1	32.66	1	32.60	32.50	0.1	1,428	0.00%
2024/06/24	2	33.85	0	0.00	33.40	2	1,496	0.13%
2024/06/21	8	34.57	2	35.03	34.95	6	1,466	0.41%
2024/06/20	3	33.50	0	0.00	33.55	3	1,392	0.22%
2024/06/19	2	33.08	0.9	33.05	33.00	1.1	1,401	0.08%
2024/06/18	2	33.05	35	33.60	33.90	-33	1,384	-2.38%
2024/06/17	26	34.25	0	0.00	33.85	26	1,350	1.93%
2024/06/14	0	0.00	2	32.08	33.65	-2	1,253	-0.16%
2024/06/13	0	0.00	15	30.60	30.60	-15	1,196	-1.25%
2024/06/12	0	0.00	26	30.66	30.60	-26	1,199	-2.17%
2024/06/07	0	0.00	1	31.30	31.30	-1	1,217	-0.08%
2024/06/06	5	31.36	0	0.00	30.95	5	1,258	0.40%
2024/06/04	0	31.80	0	0.00	31.70	0	1,266	0.00%
2024/05/30	0	0.00	3	33.00	32.70	-3	1,281	-0.23%
2024/05/29	3	33.82	1	33.85	33.85	2	1,308	0.15%
2024/05/28	0	0.00	3	33.08	33.15	-3	1,277	-0.23%
2024/05/23	1	33.05	3	32.70	32.60	-2	1,239	-0.16%
2024/05/22	6	33.40	2	33.65	33.70	4	1,222	0.33%
2024/05/21	1	31.40	0	0.00	31.70	1	1,148	0.09%
2024/05/20	0.1	31.50	0	0.00	31.70	0.1	1,132	0.01%
2024/05/14	1	30.35	0	0.00	30.40	1	1,096	0.09%
2024/05/10	3	30.12	0	0.00	30.15	3	1,099	0.27%
2024/05/07	3	31.05	0	0.00	30.95	3	1,127	0.27%
2024/04/23	0	30.30	0	0.00	30.00	0	1,195	0.00%
2024/04/19	0	0.00	1	30.50	30.40	-1	1,193	-0.08%
2024/04/18	0	0.00	12	31.00	30.95	-12	1,182	-1.01%
2024/04/17	12	31.52	0	0.00	31.45	12	1,180	1.02%
2024/04/10	0	0.00	3	34.95	34.55	-3	1,151	-0.26%
2024/04/09	1	33.70	0	0.00	33.75	1	1,125	0.09%
2024/04/03	0	0.00	5	33.05	32.95	-5	1,121	-0.45%
2024/03/22	1	32.70	0	0.00	33.80	1	1,132	0.09%
2024/03/18	0	32.80	0	0.00	32.85	0	1,166	0.00%
2024/03/15	0	0.00	1	33.10	33.05	-1	1,202	-0.08%
2024/03/13	0	0.00	2	33.40	33.60	-2	1,433	-0.14%
2024/03/12	1	34.40	0	0.00	34.35	1	1,614	0.06%
2024/03/11	0	0.00	1	33.10	32.65	-1	1,591	-0.06%
2024/03/06	1	34.60	0	0.00	34.20	1	1,582	0.06%
2024/03/05	0	0.00	1	34.30	34.30	-1	1,576	-0.06%
2024/02/29	1	32.40	0	0.00	32.40	1	1,532	0.07%
2024/02/27	0	0.00	2	32.70	32.70	-2	1,535	-0.13%
2024/02/02	1	33.40	0	0.00	33.20	1	1,634	0.06%
2024/01/31	3	33.48	1	33.30	33.30	2	1,612	0.12%
2024/01/23	1	35.60	1	35.60	35.80	0	1,552	0.00%
2024/01/15	1	35.60	0	0.00	35.80	1	1,529	0.07%
2024/01/10	1.6	35.62	0	0.00	35.55	1.6	1,529	0.11%
2024/01/04	1	36.95	0	0.00	36.65	1	1,517	0.07%
2024/01/03	1	37.45	2	37.45	37.40	-1	1,520	-0.07%
2024/01/02	1	37.65	0	0.00	37.90	1	1,524	0.07%
2023/12/28	0	0.00	1	37.70	37.40	-1	1,536	-0.07%
2023/12/27	1	37.30	1	37.33	38.35	0	1,538	0.00%
2023/12/20	0	0.00	2	37.10	36.90	-2	1,475	-0.14%
2023/12/15	0	0.00	1	38.05	37.90	-1	1,396	-0.07%
2023/12/13	1	39.35	2	39.53	39.20	-1	1,353	-0.07%
2023/12/12	1	39.00	3	39.38	38.90	-2	1,379	-0.14%
2023/12/11	3	39.90	8.5	40.46	39.80	-5.5	1,352	-0.40%
2023/12/08	12.5	41.59	2	42.25	41.65	10.5	1,286	0.81%
2023/12/07	3	41.33	14	40.97	41.40	-11	1,114	-0.99%
2023/12/06	3	37.75	1	38.20	37.65	2	935	0.21%
2023/12/05	0	37.20	1	37.65	37.90	-1	921	-0.11%
2023/12/04	1	37.80	0	0.00	37.45	1	923	0.11%
2023/11/30	0	0.00	0.1	37.50	37.30	-0.1	906	-0.01%
2023/11/29	1	37.60	0	0.00	37.50	1	902	0.11%
2023/11/27	1	36.95	1	37.10	36.75	0	888	0.00%
2023/11/21	1	38.00	3	38.40	37.60	-2	868	-0.23%
2023/11/20	3	37.43	1	37.00	38.40	2	848	0.24%
2023/11/17	0	0.00	1	35.85	35.80	-1	794	-0.13%
2023/11/16	1	35.60	1	35.95	36.30	0	793	0.00%
2023/11/15	4	35.31	0	0.00	35.30	4	791	0.51%
2023/11/14	1	35.75	1	35.90	35.60	0	787	0.00%
2023/11/13	3	35.68	0	0.00	35.55	3	794	0.38%
2023/11/10	4	35.45	0	0.00	35.45	4	807	0.50%
2023/11/07	0	0.00	2	36.63	36.60	-2	822	-0.24%
2023/11/06	1	36.00	2	36.13	36.05	-1	834	-0.12%
2023/11/03	1	35.65	0	0.00	35.50	1	828	0.12%
2023/11/02	1	35.60	0	0.00	35.45	1	829	0.12%
2023/10/30	1	35.70	0	0.00	36.70	1	819	0.12%
2023/10/27	0	0.00	0.2	35.55	35.45	-0.2	815	-0.02%
2023/10/25	0	0.00	1	36.10	36.00	-1	838	-0.12%
2023/10/23	1	36.30	1	35.90	35.70	0	853	0.00%
2023/10/16	0	0.00	1	36.60	36.60	-1	879	-0.11%
2023/10/13	0	0.00	2	37.55	37.20	-2	931	-0.21%
2023/10/11	1	37.80	0	0.00	37.60	1	1,107	0.09%
2023/10/05	0	0.00	2	39.40	39.00	-2	1,116	-0.18%
2023/10/03	1	39.41	1	40.15	39.25	0	1,098	0.00%
2023/10/02	4	38.95	0	0.00	40.20	4	1,084	0.37%
2023/09/27	0	0.00	5	37.60	37.65	-5	1,067	-0.47%
2023/09/25	0	38.90	27	38.81	38.60	-27	1,086	-2.48%
2023/09/22	0	38.95	0	0.00	38.90	0	1,086	0.00%
2023/09/21	1	39.00	0	0.00	38.70	1	1,092	0.09%
2023/09/20	0	39.35	0	0.00	39.00	0	1,097	0.00%
2023/09/19	0	0.00	2	39.60	39.50	-2	1,115	-0.18%
2023/09/18	3	39.35	1	39.60	39.15	2	1,113	0.18%
2023/09/15	6.1	39.85	1	39.70	39.50	5.1	1,114	0.46%
2023/09/14	0	0.00	3	38.35	38.35	-3	1,070	-0.28%
2023/09/13	0	36.35	0	0.00	36.65	0	1,071	0.00%
2023/09/12	1	36.20	0	0.00	35.85	1	1,074	0.09%
2023/09/11	2	35.75	0	0.00	35.70	2	1,109	0.18%
2023/09/08	0	0.00	1	37.80	37.80	-1	1,103	-0.09%
2023/09/07	1	38.21	1	38.35	38.20	0	1,119	0.00%
2023/09/04	0	0.00	1	38.95	38.85	-1	1,143	-0.09%
2023/08/31	1	38.85	0	0.00	39.05	1	1,158	0.09%
2023/08/29	0	38.70	0	0.00	38.60	0	1,169	0.00%
2023/08/25	0	39.28	1	39.60	39.20	-1	1,175	-0.08%
2023/08/24	2	39.38	0	0.00	39.90	2	1,173	0.17%
2023/08/23	1	38.30	0	0.00	38.40	1	1,167	0.09%
2023/08/22	1	38.50	0	0.00	38.20	1	1,175	0.09%
2023/08/18	1	38.20	0	0.00	38.35	1	1,222	0.08%
2023/08/17	0	0.00	1	38.75	39.10	-1	1,253	-0.08%
2023/08/10	1	41.50	0	0.00	41.65	1	1,265	0.08%
2023/08/09	1	43.00	0	0.00	43.00	1	1,260	0.08%
2023/08/07	0	43.90	0	0.00	43.70	0	1,289	0.00%
2023/08/02	1	44.00	0	0.00	44.00	1	1,321	0.08%
2023/08/01	0	0.00	1	45.20	45.00	-1	1,358	-0.07%
2023/07/31	2	44.63	1	45.70	44.60	1	1,398	0.07%
2023/07/28	1	43.95	1	43.95	43.95	0	1,454	0.00%
2023/07/27	0	0.00	3	44.00	44.05	-3	1,469	-0.20%
2023/07/26	1	44.90	1	44.60	44.60	0	1,485	0.00%
2023/07/19	0.1	45.00	0.1	45.15	44.70	0	1,707	0.00%
2023/07/18	1.1	46.69	1	46.00	45.50	0.1	1,794	0.00%
2023/07/17	1	48.70	2	49.33	48.05	-1	1,908	-0.05%
2023/07/14	1	45.65	1	45.65	45.65	0	2,018	0.00%
2023/07/13	0	0.00	6	42.18	41.50	-6	2,191	-0.27%
2023/07/12	0	43.35	0	0.00	42.50	0	2,288	0.00%
2023/07/10	0	43.45	0	0.00	43.10	0	2,342	0.00%
2023/07/07	0	0.00	1	44.15	43.50	-1	2,352	-0.04%
2023/07/06	1	44.75	0	0.00	44.15	1	2,347	0.04%
2023/07/03	0	44.55	2	44.73	44.50	-2	2,370	-0.08%
2023/06/30	0	44.75	0	0.00	44.65	0	2,361	0.00%
2023/06/28	1	45.85	7	45.00	44.90	-6	2,359	-0.25%
2023/06/27	8	45.74	1	45.80	45.35	7	2,362	0.30%
2023/06/21	0	0.00	1	44.90	44.95	-1	2,351	-0.04%
2023/06/20	1	44.35	0	0.00	44.40	1	2,347	0.04%
2023/06/19	0	44.60	0	0.00	44.40	0	2,354	0.00%
2023/06/16	1	44.80	0	0.00	45.00	1	2,345	0.04%
2023/06/15	1	44.76	0	0.00	44.95	1	2,340	0.04%
2023/06/14	0	46.10	3	45.87	45.85	-3	2,307	-0.13%
2023/06/13	2	46.65	0	0.00	46.50	2	2,304	0.09%
2023/06/12	1	47.00	0	0.00	47.00	1	2,292	0.04%
2023/06/08	0	45.65	0	0.00	45.50	0	2,288	0.00%
2023/06/07	1	46.30	0	0.00	46.05	1	2,304	0.04%
2023/06/05	0	0.00	1	46.85	46.55	-1	2,362	-0.04%
2023/06/02	1	46.40	1	46.35	46.35	0	2,368	0.00%
2023/06/01	1	46.25	0	0.00	46.80	1	2,395	0.04%
2023/05/29	1	45.35	0	0.00	46.15	1	2,407	0.04%
2023/05/26	1	45.25	4	45.33	45.35	-3	2,406	-0.12%
2023/05/25	0	0.00	2	45.85	45.95	-2	2,404	-0.08%
2023/05/24	3	46.05	0	0.00	46.65	3	2,414	0.13%
2023/05/23	6	47.95	2.1	48.26	48.60	3.9	2,404	0.16%
2023/05/22	7	47.44	2	47.48	47.80	5	2,423	0.21%
2023/05/18	2	46.61	7	46.90	46.50	-5	2,446	-0.20%
2023/05/17	0	0.00	2	47.00	47.45	-2	2,459	-0.08%
2023/05/16	1	46.75	0	0.00	46.85	1	2,505	0.04%
2023/05/10	0	48.05	1	48.10	48.25	-1	2,608	-0.04%
2023/05/09	2	48.00	1	48.05	48.70	1	2,612	0.04%
2023/05/08	1	49.45	0	0.00	49.45	1	2,596	0.04%
2023/05/05	7.1	48.40	1	48.50	48.50	6.1	2,583	0.24%
2023/05/04	1	48.35	0	0.00	48.50	1	2,608	0.04%
2023/05/03	0	0.00	6	45.77	45.60	-6	2,546	-0.24%
2023/04/28	6	47.03	4	47.55	47.45	2	2,512	0.08%
2023/04/27	1	45.70	1	43.75	45.90	0	2,456	0.00%
2023/04/26	2	43.28	3	44.07	44.10	-1	2,409	-0.04%
2023/04/25	0	0.00	13	45.31	45.20	-13	2,370	-0.55%
2023/04/24	16	47.42	1	46.45	46.80	15	2,330	0.64%
2023/04/21	3	45.67	17	45.50	44.85	-14	2,259	-0.62%
2023/04/20	4	49.22	9	50.51	47.50	-5	2,156	-0.23%
2023/04/19	40	51.60	3	51.30	51.80	37	1,987	1.86%
2023/04/18	24	46.85	9	48.52	51.10	15	1,753	0.86%
2023/04/17	9	45.78	5	45.26	46.50	4	1,518	0.26%
2023/04/14	4	43.39	8	43.40	43.90	-4	1,407	-0.28%
2023/04/13	1	41.05	1	41.30	41.00	0	1,344	0.00%
2023/04/11	1	41.60	0	0.00	41.55	1	1,318	0.08%
2023/04/10	1	41.80	0	0.00	41.50	1	1,314	0.08%
2023/04/07	5	42.80	0	0.00	42.85	5	1,281	0.39%
2023/04/06	0	0.00	6	43.03	43.15	-6	1,283	-0.47%
2023/03/31	4	43.03	3	43.37	42.80	1	1,283	0.08%
2023/03/30	1	42.75	0	0.00	42.60	1	1,279	0.08%
2023/03/29	5.1	42.16	0	0.00	42.25	5.1	1,279	0.40%
2023/03/28	0	0.00	1	43.25	42.15	-1	1,283	-0.08%
2023/03/24	1	43.65	0	0.00	43.70	1	1,271	0.08%
2023/03/23	1	43.35	1	43.00	43.40	0	1,266	0.00%
2023/03/21	1	43.15	0	0.00	43.30	1	1,262	0.08%
2023/03/17	0	0.00	1	42.80	42.30	-1	1,261	-0.08%
2023/03/16	2	43.43	1	42.60	42.10	1	1,261	0.08%
2023/03/15	0	0.00	1	44.70	43.55	-1	1,265	-0.08%
2023/03/14	1	43.90	4	44.09	43.70	-3	1,281	-0.23%
2023/03/13	4	44.64	2	43.70	44.55	2	1,305	0.15%
2023/03/10	0	0.00	5	44.90	44.75	-5	1,329	-0.38%
2023/03/09	0	0.00	1	46.45	46.05	-1	1,353	-0.07%
2023/03/08	3	46.41	1	45.40	46.70	2	1,413	0.14%
2023/03/07	0	0.00	2	45.63	45.60	-2	1,441	-0.14%
2023/03/06	5.1	45.75	4	45.59	45.75	1	1,433	0.07%
2023/03/03	0	0.00	5	43.95	44.10	-5	1,409	-0.35%
2023/03/01	1	44.60	1.4	43.94	44.70	-0.4	1,400	-0.03%
2023/02/24	1	44.00	0	0.00	43.90	1	1,393	0.07%
2023/02/22	2	44.43	1	44.45	44.40	1	1,382	0.07%
2023/02/21	1	45.85	3	45.97	45.75	-2	1,368	-0.15%
2023/02/20	6	46.09	3	46.25	46.00	3	1,346	0.22%
2023/02/16	1.1	43.88	1	43.80	43.80	0.1	1,325	0.01%
2023/02/15	1	43.10	2	43.13	43.10	-1	1,353	-0.07%
2023/02/14	3	44.18	1	44.50	44.00	2	1,326	0.15%
2023/02/13	5	44.12	15	44.11	45.20	-10	1,287	-0.78%
2023/02/10	1	41.45	0	0.00	41.10	1	1,197	0.08%
2023/02/09	1	41.85	0	0.00	42.05	1	1,188	0.08%
2023/02/08	3	42.68	4	42.64	42.85	-1	1,178	-0.08%
2023/02/07	2	41.73	1	42.30	41.80	1	1,162	0.09%
2023/02/03	1	43.10	6	42.85	42.50	-5	1,150	-0.43%
2023/02/02	3	43.62	2	43.52	43.55	1	1,129	0.09%
2023/02/01	0	0.00	1	40.70	40.50	-1	1,065	-0.09%
2023/01/31	1	39.90	3	39.78	40.10	-2	1,065	-0.19%
2023/01/30	0	38.75	0	0.00	39.05	0	1,062	0.00%
2023/01/17	1	38.40	0	0.00	38.35	1	1,071	0.09%
2023/01/12	1	39.00	1	39.10	38.65	0	1,087	0.00%
2023/01/10	2	39.90	1	40.25	39.90	1	1,107	0.09%
2023/01/06	0	0.00	1	39.60	39.45	-1	1,142	-0.09%
2023/01/05	1	39.80	1	40.35	39.65	0	1,176	0.00%
2023/01/04	1	39.50	0	0.00	39.65	1	1,186	0.08%
2023/01/03	0	0.00	1	39.10	39.00	-1	1,193	-0.08%
2022/12/30	1	38.85	0	0.00	39.25	1	1,198	0.08%
2022/12/29	1	38.90	0	0.00	39.15	1	1,199	0.08%
2022/12/23	0	38.20	0	0.00	38.25	0	1,247	0.00%
2022/12/16	0	0.00	1	40.35	39.90	-1	1,347	-0.07%
2022/12/14	1	40.80	0	0.00	40.80	1	1,391	0.07%
2022/12/07	1	42.10	5	41.34	41.00	-4	1,457	-0.27%
2022/12/06	0	0.00	4	42.98	42.30	-4	1,447	-0.28%
2022/12/05	0	0.00	1	43.45	43.40	-1	1,436	-0.07%
2022/12/02	2	43.05	3	42.93	43.20	-1	1,419	-0.07%
2022/12/01	5	41.89	2	41.80	41.70	3	1,386	0.22%
2022/11/30	7	42.58	1	43.10	42.70	6	1,371	0.44%
2022/11/29	0	0.00	1	37.50	41.15	-1	1,315	-0.08%
2022/11/28	0	37.40	0	0.00	37.45	0	1,349	0.00%
2022/11/25	0	0.00	2	38.00	36.90	-2	1,371	-0.15%
2022/11/24	3	37.98	1	37.80	38.10	2	1,392	0.14%
2022/11/23	0	37.45	0	0.00	37.10	0	1,429	0.00%
2022/11/21	0	0.00	1	37.90	37.60	-1	1,457	-0.07%
2022/11/18	0	0.00	2	38.90	38.05	-2	1,474	-0.14%
2022/11/17	4	38.98	3	38.68	38.95	1	1,479	0.07%
2022/11/16	0	0.00	13	38.82	38.30	-13	1,530	-0.85%
2022/11/15	11	38.73	10	38.30	39.20	1	1,586	0.06%
2022/11/14	1	37.70	0	0.00	37.70	1	1,669	0.06%
2022/11/10	0	38.10	1	37.65	37.30	-1	1,759	-0.06%
2022/11/08	11	37.99	1	38.20	38.20	10	2,152	0.46%
2022/11/07	1	37.35	0	0.00	37.40	1	2,308	0.04%
2022/11/04	0	0.00	2	37.08	37.25	-2	2,515	-0.08%
2022/11/03	2	36.48	0	0.00	37.00	2	3,186	0.06%
2022/11/02	1	36.45	1	36.00	36.60	0	3,489	0.00%
2022/11/01	1	35.60	0	0.00	35.60	1	3,659	0.03%
2022/10/31	0	0.00	1	34.75	34.90	-1	3,710	-0.03%
2022/10/28	0	0.00	4	34.65	33.85	-4	3,791	-0.11%
2022/10/27	5	34.65	0	0.00	34.80	5	4,045	0.12%
2022/10/19	0	0.00	1	37.20	36.40	-1	4,786	-0.02%
2022/10/17	1	34.60	1	36.10	36.60	0	4,895	0.00%
2022/10/14	2	36.38	0	0.00	36.60	2	4,960	0.04%
2022/10/13	1	33.95	0	0.00	33.90	1	4,988	0.02%
2022/10/12	0	0.00	101	37.14	37.10	-101	5,004	-2.02%	大賣/鉅額交易
2022/10/11	2	38.65	0	0.00	38.15	2	5,058	0.04%
2022/10/04	1	40.00	0	0.00	39.95	1	5,673	0.02%
2022/09/28	2	38.60	0	0.00	37.90	2	6,001	0.03%
2022/09/22	0	0.00	8	42.80	44.40	-8	6,199	-0.13%
2022/09/21	10	44.40	1	45.10	43.45	9	6,218	0.14%
2022/09/20	1	45.30	1	45.80	45.20	0	6,241	0.00%
2022/09/19	1	45.50	5	45.05	45.10	-4	6,284	-0.06%
2022/09/16	7	46.93	0	0.00	46.50	7	6,299	0.11%
2022/09/14	1	48.00	0	0.00	48.85	1	6,316	0.02%
2022/09/13	1	49.40	0	0.00	49.55	1	6,343	0.02%
2022/09/05	1	51.40	0	0.00	51.00	1	6,817	0.01%
2022/09/02	0	0.00	27	53.12	52.40	-27	6,815	-0.40%
2022/09/01	7	50.89	2	51.30	50.40	5	6,773	0.07%
2022/08/31	9	51.36	2	51.60	51.60	7	6,771	0.10%
2022/08/30	11	49.65	2	50.35	51.20	9	6,791	0.13%
2022/08/29	0	0.00	3	48.85	48.85	-3	6,821	-0.04%
2022/08/26	5	50.36	2	50.10	49.95	3	6,899	0.04%
2022/08/25	1	49.50	0	0.00	49.90	1	7,080	0.01%
2022/08/24	1	49.00	0	0.00	49.00	1	7,500	0.01%
2022/08/23	3	49.73	3	49.28	49.00	0	8,012	0.00%
2022/08/19	5	52.68	3	52.70	51.20	2	7,992	0.03%
2022/08/18	3	51.50	1	50.80	51.50	2	7,962	0.03%
2022/08/17	52	50.78	7	50.67	51.50	45	8,485	0.53%
2022/08/16	25	52.27	22	51.95	51.10	3	8,525	0.04%
2022/08/15	62	50.89	3	50.30	50.40	59	8,271	0.71%
2022/08/12	6	49.67	10	48.93	48.70	-4	8,128	-0.05%
2022/08/11	12	51.66	19	52.43	51.60	-7	7,967	-0.09%
2022/08/10	72	52.19	54.2	52.46	51.40	17.8	7,773	0.23%
2022/08/09	15.2	50.33	28	48.82	51.50	-12.8	7,113	-0.18%
2022/08/08	2	47.33	3	47.00	46.90	-1	6,810	-0.01%
2022/08/05	1	45.05	2	45.15	45.30	-1	6,640	-0.02%
2022/08/04	5	44.32	0	0.00	44.10	5	6,597	0.08%
2022/08/03	34	46.02	29	46.38	45.00	5	6,519	0.08%
2022/08/02	11	46.30	9	46.25	46.00	2	6,271	0.03%
2022/08/01	5	46.38	5	45.70	46.50	0	6,076	0.00%
2022/07/29	3	44.65	0	0.00	44.35	3	5,961	0.05%
2022/07/28	2	44.75	0	0.00	43.90	2	5,936	0.03%
2022/07/27	9	46.80	11	46.21	45.30	-2	5,858	-0.03%
2022/07/26	2	43.93	1	44.00	43.60	1	5,595	0.02%
2022/07/25	0	0.00	1	45.85	45.75	-1	5,535	-0.02%
2022/07/22	5	46.55	2	47.20	45.20	3	5,515	0.05%
2022/07/21	2	46.43	4	46.10	46.35	-2	5,430	-0.04%
2022/07/20	2	45.68	0	0.00	45.00	2	5,356	0.04%
2022/07/19	1	45.60	2	45.58	45.20	-1	5,328	-0.02%
2022/07/18	1	45.50	0	0.00	45.25	1	5,298	0.02%
2022/07/15	9	45.19	9.1	45.25	44.90	-0.1	5,258	0.00%
2022/07/14	12	43.80	10	44.04	45.15	2	5,183	0.04%
2022/07/13	4	42.11	7	42.35	42.65	-3	4,981	-0.06%
2022/07/12	4	39.89	3	39.35	38.80	1	4,835	0.02%
2022/07/11	4	44.19	4	43.71	43.10	0	4,733	0.00%
2022/07/08	3	44.37	8	44.40	44.25	-5	4,659	-0.11%
2022/07/07	3	43.27	14	42.71	43.45	-11	4,569	-0.24%
2022/07/06	2	44.88	127	43.06	42.10	-125	4,503	-2.78%	大賣/鉅額交易
2022/07/04	3	47.87	4	47.65	46.30	-1	4,428	-0.02%
2022/07/01	1	54.90	5	53.70	49.75	-4	4,379	-0.09%
2022/06/30	6	55.18	3	54.80	55.20	3	4,355	0.07%
2022/06/29	8	56.00	9	56.06	55.20	-1	4,360	-0.02%
2022/06/28	1	54.80	1	56.60	55.20	0	4,408	0.00%
2022/06/27	6	56.93	7	56.97	56.60	-1	4,423	-0.02%
2022/06/24	2	54.90	1	56.10	55.00	1	4,505	0.02%
2022/06/23	1	55.10	0	0.00	54.50	1	4,618	0.02%
2022/06/22	1	55.60	2	55.40	54.60	-1	4,838	-0.02%
2022/06/21	2	55.40	6	56.23	56.90	-4	4,951	-0.08%
2022/06/20	1	56.20	2	56.10	54.70	-1	4,925	-0.02%
2022/06/17	3	58.37	2	58.00	58.00	1	4,884	0.02%
2022/06/16	27	60.93	27	61.66	59.80	0	4,884	0.00%
2022/06/15	24	61.11	24	61.25	61.00	0	4,858	0.00%
2022/06/14	9.3	61.04	9	60.91	60.80	0.3	4,734	0.01%
2022/06/13	1	58.30	1	58.60	58.30	0	4,530	0.00%
2022/06/10	1	61.10	0	0.00	60.00	1	4,522	0.02%
2022/06/08	0	61.90	1	60.70	61.00	-1	4,472	-0.02%
2022/06/07	3	61.93	8	61.58	61.60	-5	4,446	-0.11%
2022/06/02	22	64.35	16	63.79	63.30	6	4,308	0.14%
2022/06/01	36	64.64	66.1	64.38	64.00	-30.1	4,144	-0.73%
2022/05/31	87	63.37	45	62.96	62.40	42	3,747	1.12%
2022/05/30	7	59.27	6	59.97	59.00	1	3,289	0.03%
2022/05/26	11	58.99	11	59.45	57.90	0	3,325	0.00%
2022/05/25	184	60.17	182	59.72	58.60	2	3,260	0.06%	大買/大賣/
2022/05/24	10	57.99	14	58.14	59.40	-4	2,709	-0.15%
2022/05/23	1	54.20	0	0.00	54.00	1	2,599	0.04%
2022/05/17	1	55.20	1	57.00	57.50	0	2,727	0.00%
2022/05/16	0	0.00	1	55.10	54.30	-1	2,729	-0.04%
2022/05/13	2	53.45	1	53.80	54.00	1	2,740	0.04%
2022/05/12	1	53.80	0	0.00	53.00	1	2,765	0.04%
2022/05/06	0	0.00	2	56.40	57.10	-2	2,797	-0.07%
2022/05/03	3	56.07	0	0.00	56.10	3	2,864	0.10%
2022/04/27	0	0.00	2	54.70	54.70	-2	2,894	-0.07%
2022/04/25	3	57.00	0	0.00	56.90	3	2,909	0.10%
2022/04/22	1	60.00	0	0.00	59.20	1	2,906	0.03%
2022/04/21	3	60.20	0	0.00	60.00	3	2,916	0.10%
2022/04/20	1.1	61.76	2	58.05	61.20	-0.9	2,897	-0.03%
2022/04/19	1	57.80	1	57.80	57.00	0	2,880	0.00%
2022/04/18	1	58.10	1	57.10	56.80	0	2,884	0.00%
2022/04/14	10	59.80	0	0.00	59.90	10	2,893	0.35%
2022/04/13	1	60.40	0	0.00	60.20	1	2,902	0.03%
2022/04/12	0	0.00	1	59.70	59.70	-1	2,910	-0.03%
2022/04/11	23	64.87	3	65.47	61.00	20	2,906	0.69%
2022/04/08	2	66.75	4	67.60	66.30	-2	2,886	-0.07%
2022/04/07	55	68.05	3	68.57	67.10	52	2,887	1.80%
2022/04/06	31	66.97	0	0.00	67.70	31	2,853	1.09%
2022/04/01	28	68.14	1	68.10	67.30	27	2,846	0.95%
2022/03/31	2	65.45	5.6	66.92	69.00	-3.6	2,846	-0.13%
2022/03/30	4	66.98	1	67.20	66.60	3	2,779	0.11%
2022/03/29	4	68.03	1	65.90	68.00	3	2,737	0.11%
2022/03/28	2	67.60	10	67.24	67.40	-8	2,626	-0.30%
2022/03/25	0	0.00	2	68.95	70.50	-2	2,535	-0.08%
2022/03/24	11	62.38	2	62.55	64.10	9	2,356	0.38%
2022/03/23	1.2	58.85	0	0.00	58.30	1.2	2,262	0.05%
2022/03/21	15	58.91	0	0.00	57.70	15	2,291	0.65%
2022/03/18	2.2	57.00	1	57.10	58.90	1.2	2,301	0.05%
2022/03/16	0.2	52.90	0	0.00	52.40	0.2	2,306	0.01%
2022/03/14	0.2	55.90	1	56.10	55.80	-0.9	2,364	-0.04%
2022/03/11	1	57.50	0	0.00	56.80	1	2,402	0.04%
2022/03/09	0	0.00	1	54.50	54.40	-1	2,415	-0.04%
2022/03/08	1	55.50	0	0.00	54.20	1	2,501	0.04%
2022/03/07	1	55.10	1	56.69	55.00	0	2,598	0.00%
2022/03/04	0	61.20	4	59.40	59.00	-4	2,626	-0.15%
2022/03/03	1	61.10	0	0.00	60.70	1	2,675	0.04%
2022/03/02	4	63.75	1	60.20	62.80	3	2,699	0.11%
2022/03/01	1	60.10	0	0.00	60.50	1	2,682	0.04%
2022/02/25	0	55.30	2	55.30	55.00	-2	2,718	-0.07%
2022/02/23	0	57.00	0	0.00	56.60	0	2,784	0.00%
2022/02/22	2	55.60	0	0.00	56.60	2	2,874	0.07%
2022/02/21	0	0.00	1	59.40	58.80	-1	3,043	-0.03%
2022/02/18	1	60.00	1	58.00	59.80	0	3,324	0.00%
2022/02/17	1	58.20	7	58.51	58.40	-6	3,740	-0.16%
2022/02/14	1	61.20	0	0.00	60.00	1	4,309	0.02%
2022/02/10	0	65.70	0	0.00	64.20	0	4,447	0.00%
2022/02/08	0	65.10	0	0.00	65.50	0	4,953	0.00%
2022/01/26	0	0.00	2	62.80	60.50	-2	5,160	-0.04%
2022/01/19	1	68.70	1	69.10	68.30	0	5,807	0.00%
2022/01/18	1	70.80	0	0.00	69.40	1	6,106	0.02%
2022/01/14	1	67.90	0.1	67.40	67.90	1	6,285	0.02%
2022/01/12	0	0.00	3	68.60	68.60	-3	6,368	-0.05%
2022/01/11	0	0.00	3	70.20	69.90	-3	6,406	-0.05%
2022/01/07	1	71.30	0	0.00	71.60	1	6,482	0.02%
2022/01/06	0	0.00	3	73.77	73.50	-3	6,535	-0.05%
2022/01/04	0.2	76.80	0.1	77.40	77.00	0.1	6,699	0.00%
2022/01/03	1	79.70	0.5	77.70	76.60	0.5	6,756	0.01%
2021/12/30	0	0.00	1.5	75.83	79.70	-1.5	6,857	-0.02%
2021/12/29	0	0.00	1	74.40	75.30	-1	7,027	-0.01%
2021/12/28	0.1	74.80	0	0.00	74.40	0.1	7,212	0.00%
2021/12/27	2.2	75.42	3	75.27	75.60	-0.8	7,377	-0.01%
2021/12/24	0	0.00	1	74.50	73.40	-1	7,585	-0.01%
2021/12/23	2	74.15	1.1	74.17	74.30	0.9	7,792	0.01%
2021/12/22	0	0.00	2	73.70	73.00	-2	7,950	-0.03%
2021/12/21	2	72.26	0	0.00	71.90	2	8,098	0.02%
2021/12/20	1.1	71.88	2	73.00	71.60	-0.9	8,336	-0.01%
2021/12/17	0.1	75.20	1	76.00	75.00	-0.9	8,634	-0.01%
2021/12/16	1.1	77.40	0	0.00	77.80	1.1	8,969	0.01%
2021/12/15	1.1	77.15	4	77.35	77.00	-2.9	9,349	-0.03%
2021/12/14	4	77.95	3	77.97	78.30	1	9,677	0.01%
2021/12/13	0	0.00	3	80.67	80.70	-3	9,673	-0.03%
2021/12/10	2	78.30	1	78.50	79.40	1	9,658	0.01%
2021/12/09	6	81.37	2.1	81.31	80.10	3.9	9,649	0.04%
2021/12/08	3	80.33	0	0.00	80.30	3	9,634	0.03%
2021/12/07	3	79.79	5.3	79.38	79.30	-2.3	9,649	-0.02%
2021/12/06	0	0.00	0.2	78.19	77.60	-0.2	9,680	0.00%
2021/12/03	0	0.00	1	79.30	78.20	-1	9,742	-0.01%
2021/12/02	2.5	77.52	5	77.50	77.00	-2.5	9,777	-0.03%
2021/12/01	9	78.46	5.1	77.17	80.40	3.9	9,784	0.04%
2021/11/30	1	82.70	4	80.83	80.90	-3	9,731	-0.03%
2021/11/29	3	78.93	3	78.13	81.50	0	9,750	0.00%
2021/11/26	3.2	82.10	2	83.05	80.40	1.2	9,718	0.01%
2021/11/25	3	85.67	5	87.16	84.30	-2	9,740	-0.02%
2021/11/24	4	86.23	5	86.14	87.80	-1	9,806	-0.01%
2021/11/23	5	84.56	3	83.97	83.30	2	9,799	0.02%
2021/11/22	1	86.80	12	87.27	86.80	-11	9,845	-0.11%
2021/11/19	4	87.28	9	87.26	86.80	-5	10,070	-0.05%
2021/11/18	7	87.89	8.1	86.81	86.00	-1.1	10,340	-0.01%
2021/11/17	10.4	89.46	11.1	90.92	90.70	-0.6	10,275	-0.01%
2021/11/16	28	93.28	8	91.81	95.00	20	10,092	0.20%
2021/11/15	8	87.73	7.4	85.53	88.70	0.7	9,805	0.01%
2021/11/12	3.1	82.41	5.7	82.12	80.70	-2.5	9,768	-0.03%
2021/11/11	7.2	82.01	3.1	80.53	82.50	4	9,816	0.04%
2021/11/10	2	78.55	8	78.79	78.20	-6	9,977	-0.06%
2021/11/09	9.2	77.67	16	77.11	77.80	-6.8	10,060	-0.07%
2021/11/08	9.2	79.77	7	79.79	79.50	2.2	10,052	0.02%
2021/11/05	26	84.61	5.1	82.83	86.00	20.9	9,997	0.21%
2021/11/04	2	78.10	4.1	78.00	81.00	-2.1	9,808	-0.02%
2021/11/03	2	74.00	2	73.70	73.70	0	9,798	0.00%
2021/11/02	1.1	75.85	1	75.60	73.70	0.1	9,912	0.00%
2021/11/01	5	79.44	2	80.80	78.10	3	10,096	0.03%
2021/10/29	0	79.00	5	78.24	78.80	-5	10,062	-0.05%
2021/10/28	1	77.60	9	79.51	77.30	-8	10,064	-0.08%
2021/10/27	10.6	79.75	9	79.82	79.50	1.6	10,210	0.02%
2021/10/26	9	75.12	4	77.03	79.00	5	10,191	0.05%
2021/10/25	1	72.00	4	69.90	72.70	-3	10,051	-0.03%
2021/10/22	5.1	66.53	0	0.00	66.10	5.1	10,247	0.05%
2021/10/21	4	71.10	1	72.74	68.60	3	10,553	0.03%
2021/10/20	0	0.00	1	70.50	70.50	-1	11,292	-0.01%
2021/10/19	1.2	71.58	15.1	70.82	70.70	-13.9	11,802	-0.12%
2021/10/18	15.1	70.14	15	71.30	70.00	0.1	11,979	0.00%
2021/10/15	13	70.02	0	0.00	69.80	13	12,325	0.11%
2021/10/14	1	66.86	0	0.00	68.00	1	12,705	0.01%
2021/10/13	1	71.00	0	0.00	68.50	1	13,009	0.01%
2021/10/12	2	73.25	3	73.47	73.40	-1	13,525	-0.01%
2021/10/08	2	73.40	0.1	72.80	72.20	1.9	14,514	0.01%
2021/10/07	3.1	73.30	0	0.00	74.50	3.1	15,483	0.02%
2021/10/06	8.1	76.03	7	76.69	71.90	1.1	16,382	0.01%
2021/10/05	5	78.10	10	78.32	79.40	-5	16,456	-0.03%
2021/10/04	7	75.64	12	77.08	77.50	-5	16,672	-0.03%
2021/10/01	9.1	81.04	8	79.41	79.40	1.1	16,586	0.01%
2021/09/30	10	85.10	2	85.15	88.20	8	16,565	0.05%
2021/09/29	1	78.90	5	79.38	82.50	-4	16,598	-0.02%
2021/09/28	5	78.88	15.2	80.13	80.70	-10.2	16,797	-0.06%
2021/09/27	3.2	78.73	1.2	77.01	80.00	2	17,362	0.01%
2021/09/24	5.2	74.22	11	73.74	77.00	-5.8	18,015	-0.03%
2021/09/23	7	72.50	13.2	72.92	76.90	-6.2	17,834	-0.03%
2021/09/22	11.2	67.40	14	65.30	72.20	-2.8	17,619	-0.02%
2021/09/17	12	61.55	13.2	63.07	65.70	-1.2	17,474	-0.01%
2021/09/16	0	0.00	6	58.87	59.90	-6	17,333	-0.03%
2021/09/15	10	58.34	0	0.00	57.30	10	17,507	0.06%
2021/09/13	2	59.20	1	57.81	57.60	1	17,995	0.01%
2021/09/08	1	59.00	1	59.50	58.10	0	18,879	0.00%
2021/09/07	1	57.80	2	58.60	59.10	-1	19,428	-0.01%
2021/09/06	2.1	59.11	25	59.64	59.10	-22.9	20,152	-0.11%
2021/09/03	27	58.10	1	58.10	58.50	26	20,537	0.13%
2021/09/02	0.1	56.50	6	58.02	58.10	-5.9	21,454	-0.03%
2021/09/01	1	58.70	0	0.00	58.50	1	22,077	0.00%
2021/08/31	1	59.60	0	58.20	59.10	1	22,326	0.00%
2021/08/30	1	59.50	1.1	59.51	58.80	-0.1	22,832	0.00%
2021/08/27	0	0.00	3	56.33	56.50	-3	23,183	-0.01%
2021/08/26	6	55.40	3	56.10	56.40	3	23,269	0.01%
2021/08/25	2	55.45	2.5	58.84	57.60	-0.5	23,488	0.00%
2021/08/24	12	53.46	16	53.59	54.50	-4	23,389	-0.02%
2021/08/23	13	48.88	14	48.88	49.55	-1	23,065	0.00%
2021/08/20	4	47.59	0	47.40	46.80	4	22,978	0.02%
2021/08/19	4	49.18	3	48.88	47.80	1	22,900	0.00%
2021/08/18	9	46.18	9	47.08	50.80	0	22,755	0.00%
2021/08/17	5	45.93	14	45.84	46.25	-9	22,562	-0.04%
2021/08/16	16	47.87	14	48.27	45.60	2	22,394	0.01%
2021/08/13	3.5	50.22	5	50.26	48.15	-1.5	22,051	-0.01%
2021/08/12	6	50.75	8	50.91	51.00	-2	21,986	-0.01%
2021/08/11	3	51.13	5	51.17	49.85	-2	21,968	-0.01%
2021/08/10	16	52.22	37	52.71	51.50	-21	21,874	-0.10%
2021/08/09	31	52.40	12	53.60	52.20	19	21,856	0.09%
2021/08/06	31	55.68	27	56.11	55.20	4	21,775	0.02%
2021/08/05	22	58.37	19	58.15	57.30	3	21,713	0.01%
2021/08/04	1	55.02	4	56.23	56.50	-3	21,521	-0.01%
2021/08/03	8	56.18	4	57.35	55.60	4	21,570	0.02%
2021/08/02	10	56.42	9	57.01	56.00	1	21,517	0.00%
2021/07/30	4	57.55	9	56.27	58.20	-5	21,336	-0.02%
2021/07/29	11	58.76	40	59.26	58.50	-29	21,197	-0.14%
2021/07/28	39.1	58.48	5	59.72	58.40	34.1	21,126	0.16%
2021/07/27	6	62.28	12	63.83	61.30	-6	21,034	-0.03%
2021/07/26	47	65.24	40	65.71	63.80	7	20,819	0.03%
2021/07/23	12	60.73	12.2	61.41	63.50	-0.2	20,268	0.00%
2021/07/22	10	58.84	2	59.10	57.90	8	20,195	0.04%
2021/07/21	19	60.15	17	59.01	57.70	2	20,085	0.01%
2021/07/20	8.2	60.59	11	59.89	58.60	-2.8	19,787	-0.01%
2021/07/19	17	62.23	28	62.72	62.40	-11	19,534	-0.06%
2021/07/16	42	62.93	42	63.54	61.90	0	19,444	0.00%
2021/07/15	67	61.88	60.3	62.34	62.00	6.7	18,986	0.04%
2021/07/14	104.3	59.82	91	59.85	59.50	13.3	18,185	0.07%	大買/
2021/07/13	17	55.35	15.2	55.71	57.00	1.8	17,799	0.01%
2021/07/12	10	51.65	11	52.44	52.50	-1	17,289	-0.01%
2021/07/09	6	50.85	5	49.96	50.50	1	17,635	0.01%
2021/07/08	4	49.35	2	50.13	48.85	2	17,955	0.01%
2021/07/07	5	50.36	0	0.00	49.05	5	18,376	0.03%
2021/07/06	6	53.07	7	52.77	52.00	-1	18,404	-0.01%
2021/07/05	22	53.40	20	53.59	53.60	2	18,275	0.01%
2021/07/02	64	54.98	59	54.61	53.00	5	18,035	0.03%
2021/07/01	26	54.19	34	54.12	55.00	-8	17,381	-0.05%
2021/06/30	1	48.50	2	48.98	50.00	-1	16,481	-0.01%
2021/06/29	3	49.47	2	49.10	47.70	1	16,321	0.01%
2021/06/28	6	48.68	7.2	48.92	50.40	-1.2	16,180	-0.01%
2021/06/25	6.2	50.13	3.5	50.59	49.65	2.7	15,939	0.02%
2021/06/24	7.1	51.67	14	51.90	50.60	-6.9	15,743	-0.04%
2021/06/23	5.4	51.25	2	52.05	51.50	3.4	15,534	0.02%
2021/06/22	11	50.71	3.3	51.76	52.00	7.7	15,340	0.05%
2021/06/21	19.3	50.98	27	51.62	50.30	-7.7	15,136	-0.05%
2021/06/18	16.2	52.38	15	52.87	52.20	1.2	14,954	0.01%
2021/06/17	22.1	53.72	19	53.59	53.50	3.1	14,540	0.02%
2021/06/16	34.2	54.49	24	54.87	53.10	10.2	14,287	0.07%
2021/06/15	128.4	53.52	136	53.60	54.70	-7.6	13,773	-0.06%	大買/大賣/
2021/06/11	10.4	49.39	32	49.55	50.50	-21.7	13,232	-0.16%
2021/06/10	120	49.20	110.4	49.58	49.35	9.6	12,804	0.08%	大買/大賣/
2021/06/09	12.4	46.39	13.4	45.88	46.20	-1	11,856	-0.01%
2021/06/08	12.4	43.59	11	44.34	43.40	1.4	11,202	0.01%
2021/06/07	7	42.61	5	42.45	43.00	2	10,929	0.02%
2021/06/04	0	0.00	8	43.68	44.80	-8	10,341	-0.08%
2021/06/03	0	0.00	2	41.00	40.75	-2	9,885	-0.02%
2021/06/02	4	40.01	15	39.80	39.60	-11	9,774	-0.11%
2021/06/01	25	37.65	11	37.34	38.50	14	9,457	0.15%
2021/05/31	0	0.00	0.7	35.00	35.00	-0.7	9,328	-0.01%
2021/05/28	0	0.00	1	35.50	35.40	-1	9,346	-0.01%
2021/05/26	0	0.00	1.1	33.91	34.15	-1.1	9,430	-0.01%
2021/05/25	0	0.00	0.1	34.49	34.15	-0.1	9,578	0.00%
2021/05/24	0	0.00	0	34.00	33.10	0	9,675	0.00%
2021/05/21	0	0.00	2	32.10	32.25	-2	9,741	-0.02%
2021/05/20	1	32.00	0	0.00	32.05	1	9,865	0.01%
2021/05/17	2	27.95	0	0.00	27.05	2	9,851	0.02%
2021/05/14	0.2	29.70	0	0.00	30.00	0.2	9,781	0.00%
2021/05/13	4	30.71	16	28.81	29.90	-12	9,703	-0.12%
2021/05/12	1	31.05	5	31.36	31.15	-4	9,636	-0.04%
2021/05/11	23	34.90	0	0.00	34.40	23	9,527	0.24%
2021/05/10	2	38.00	0	0.00	38.20	2	9,448	0.02%
2021/05/07	0	0.00	5	38.43	39.25	-5	9,455	-0.05%
2021/05/05	1	37.85	0	0.00	36.55	1	9,429	0.01%
2021/05/04	7	36.74	6	37.09	36.85	1	9,431	0.01%
2021/05/03	1	41.50	1	42.80	40.55	0	9,292	0.00%
2021/04/29	16	44.84	10	44.90	44.90	6	9,237	0.06%
2021/04/28	23	45.55	24	45.93	46.80	-1	9,191	-0.01%
2021/04/27	0	0.00	4.2	43.08	42.55	-4.2	9,246	-0.05%
2021/04/26	1	42.05	1	41.55	41.90	0	9,660	0.00%
2021/04/23	7	42.12	9	41.95	42.00	-2	9,709	-0.02%
2021/04/22	4	41.53	12.2	41.50	40.55	-8.2	9,708	-0.08%
2021/04/21	20	43.60	35	44.11	43.45	-15	9,536	-0.16%
2021/04/20	25	44.00	13	43.94	44.00	12	9,436	0.13%
2021/04/19	61	46.04	55	45.45	45.25	6	9,264	0.06%
2021/04/16	9	46.62	14.3	47.51	49.35	-5.3	8,688	-0.06%
2021/04/15	24	45.43	21	45.88	44.90	3	8,211	0.04%
2021/04/14	28	41.36	25	42.20	42.90	3	7,660	0.04%
2021/04/13	24.2	40.52	35	40.70	39.00	-10.9	7,316	-0.15%
2021/04/12	1	37.60	6	39.74	39.95	-5	6,883	-0.07%
2021/04/09	2	36.30	0	0.00	36.35	2	6,770	0.03%
2021/04/08	5	35.54	5	36.16	35.95	0	6,852	0.00%
2021/04/07	5	35.45	1	35.55	35.25	4	6,755	0.06%
2021/04/06	0	0.00	1	35.00	34.95	-1	6,727	-0.01%
2021/03/31	3	34.10	0	0.00	33.95	3	6,809	0.04%
2021/03/30	0	0.00	1	34.40	34.40	-1	6,835	-0.01%
2021/03/24	2	35.70	2	35.65	35.10	0	7,068	0.00%
2021/03/23	1	35.95	1	35.50	35.40	0	7,046	0.00%
2021/03/19	0	0.00	1	34.20	34.20	-1	7,428	-0.01%
2021/03/18	1	35.00	0	0.00	34.80	1	7,666	0.01%
2021/03/17	6	36.26	2	36.75	35.40	4	7,901	0.05%
2021/03/16	0	35.44	0	0.00	35.15	0	7,702	0.00%
2021/03/12	0	0.00	6	35.10	34.80	-6	7,743	-0.08%
2021/03/09	2	33.05	0	0.00	33.05	2	8,048	0.02%
2021/03/04	1	35.05	1	34.85	35.00	0	8,966	0.00%
2021/03/03	0	0.00	1	35.35	35.30	-1	9,132	-0.01%
2021/03/02	1.1	35.45	0	0.00	35.00	1.1	9,307	0.01%
2021/02/26	0	0.00	3	35.67	35.40	-3	9,362	-0.03%
2021/02/25	3	36.10	6	35.81	35.50	-3	9,728	-0.03%
2021/02/24	2	35.05	1	35.10	35.45	1	9,758	0.01%
2021/02/22	6.2	34.96	3	35.57	34.90	3.2	9,605	0.03%
2021/02/18	0	0.00	1	33.45	33.45	-1	9,386	-0.01%
2021/02/17	0	0.00	4	31.54	32.15	-4	9,330	-0.04%
2021/02/05	10	30.40	12	30.48	30.35	-2	9,309	-0.02%
2021/02/03	2	31.25	0	0.00	31.15	2	9,645	0.02%
2021/02/02	0	0.00	1	30.85	31.00	-1	9,607	-0.01%
2021/02/01	3	30.48	0	0.00	30.55	3	9,563	0.03%
2021/01/29	0	0.00	2	32.25	31.85	-2	9,492	-0.02%
2021/01/28	2	33.05	0	0.00	32.85	2	9,430	0.02%
2021/01/27	1	33.00	2	33.60	33.70	-1	9,358	-0.01%
2021/01/26	2	33.03	10	33.44	33.05	-8	9,297	-0.09%
2021/01/25	3	32.70	0	0.00	32.65	3	9,200	0.03%
2021/01/22	4	32.78	1	32.45	32.45	3	9,131	0.03%
2021/01/21	7	33.49	2	34.45	33.25	5	8,997	0.06%
2021/01/20	36	35.60	36	34.93	33.30	0	8,775	0.00%
2021/01/19	37	34.62	31	34.81	36.95	6	8,249	0.07%
2021/01/18	9	33.52	6	33.15	33.60	3	7,742	0.04%
2021/01/15	2	33.03	12	33.76	34.20	-10	7,591	-0.13%
2021/01/14	4	32.58	1	33.10	32.50	3	7,401	0.04%
2021/01/13	0	0.00	1	32.65	32.50	-1	7,308	-0.01%
2021/01/12	8	32.86	1	33.55	32.00	7	7,224	0.10%
2021/01/11	3	33.02	1.2	32.66	33.35	1.8	7,154	0.03%
2021/01/08	0	0.00	10	32.45	32.40	-10	7,069	-0.14%
2021/01/06	46	34.01	54	34.20	33.20	-8	6,934	-0.12%
2021/01/05	0	0.00	1	33.65	33.05	-1	6,555	-0.02%
2021/01/04	4	33.31	2	33.40	33.55	2	6,475	0.03%
2020/12/31	13	33.24	5.3	33.06	33.35	7.7	6,337	0.12%
2020/12/29	0	0.00	2	32.63	32.10	-2	6,086	-0.03%
2020/12/28	0	0.00	1	32.45	32.10	-1	6,036	-0.02%
2020/12/25	3.5	32.50	1	32.60	32.00	2.5	5,999	0.04%
2020/12/24	0	0.00	2.5	31.86	31.85	-2.5	5,900	-0.04%
2020/12/22	3	31.63	2	32.40	30.55	1	5,826	0.02%
2020/12/21	3	31.98	0	0.00	32.15	3	5,804	0.05%
2020/12/18	5	33.40	0	0.00	33.05	5	5,745	0.09%
2020/12/17	1	32.00	0	0.00	32.30	1	5,643	0.02%
2020/12/16	5	33.42	2	33.15	32.90	3	5,570	0.05%
2020/12/15	2	34.60	5	33.17	32.75	-3	5,444	-0.06%
2020/12/14	5	34.03	20	34.31	34.85	-15	5,034	-0.30%
2020/12/11	23	31.73	18	32.46	31.70	5	4,764	0.10%
2020/12/07	1	31.05	28.3	30.78	30.90	-27.3	4,287	-0.64%
2020/12/03	2	30.75	1	30.60	30.40	1	4,056	0.02%
2020/12/02	26	31.88	1	33.70	31.25	25	4,006	0.62%
2020/12/01	8	31.29	16	31.73	31.95	-8	3,632	-0.22%
2020/11/30	10	30.41	1	30.30	30.05	9	3,213	0.28%
2020/11/27	1	28.90	1	28.60	29.00	0	3,069	0.00%
2020/11/26	1	28.55	1	27.75	27.60	0	2,891	0.00%
2020/11/25	0	0.00	5	27.15	27.10	-5	2,697	-0.19%
2020/11/24	29	28.45	15	27.60	27.30	14	2,609	0.54%
2020/11/23	0	0.00	2	25.70	27.15	-2	2,327	-0.09%
2020/11/19	0	0.00	6	24.22	24.25	-6	2,461	-0.24%
2020/11/12	12	25.27	1	24.00	24.15	11	2,505	0.44%
2020/10/12	0	0.00	1	22.00	21.90	-1	2,933	-0.03%
2020/10/08	0	0.00	2	22.60	22.45	-2	2,932	-0.07%
2020/09/25	2	21.65	0	0.00	21.80	2	3,162	0.06%
2020/09/24	2	22.33	2	22.65	22.50	0	3,162	0.00%
2020/09/16	0	0.00	10	23.83	23.65	-10	3,694	-0.27%
2020/09/15	0.8	23.95	0	0.00	23.95	0.8	3,699	0.02%
2020/09/04	1	24.00	0	0.00	24.15	1	3,763	0.03%
2020/09/03	0	0.00	1	24.60	24.60	-1	3,777	-0.03%
2020/09/02	3	24.90	0	0.00	24.75	3	3,778	0.08%
2020/08/27	36	25.60	30	25.25	25.25	6	3,765	0.16%
2020/08/26	5	25.00	1	25.10	25.30	4	3,726	0.11%
2020/08/25	1	24.80	2	25.23	24.20	-1	3,625	-0.03%
2020/08/24	0	0.00	2	23.73	23.80	-2	3,366	-0.06%
2020/08/21	1	22.20	1	22.75	22.60	0	3,355	0.00%
2020/08/20	3	21.73	0	0.00	21.75	3	3,350	0.09%
2020/08/17	10	24.55	3	24.53	24.50	7	3,398	0.21%
2020/08/13	0	0.00	1	24.00	23.90	-1	3,316	-0.03%
2020/08/12	0	0.00	1	23.85	24.40	-1	3,301	-0.03%
2020/08/11	1	23.50	1	24.05	23.75	0	3,280	0.00%
2020/08/10	1	23.50	2	24.00	23.45	-1	3,284	-0.03%
2020/08/06	1	24.45	0	0.00	24.50	1	3,233	0.03%
2020/08/05	0	0.00	2	23.80	24.00	-2	3,023	-0.07%
2020/07/27	0	0.00	2	22.00	21.80	-2	2,961	-0.07%
2020/07/24	1	22.35	0	0.00	22.30	1	3,072	0.03%
2020/07/21	1	22.05	0	0.00	22.00	1	3,109	0.03%
2020/07/10	1	23.20	0	0.00	22.60	1	3,156	0.03%
2020/07/07	0	0.00	3	23.30	23.50	-3	3,043	-0.10%
2020/07/02	0	0.00	1	23.60	23.60	-1	3,076	-0.03%
2020/07/01	3	25.13	2	24.13	24.20	1	3,015	0.03%
2020/06/17	0	0.00	1	22.25	22.25	-1	2,434	-0.04%
2020/06/16	1	21.80	0	0.00	21.85	1	2,403	0.04%
2020/06/10	1	22.20	0	0.00	22.25	1	2,384	0.04%
2020/06/04	3	22.83	3	22.50	22.50	0	2,400	0.00%
2020/06/03	0	0.00	1	22.20	22.30	-1	2,291	-0.04%
2020/06/02	2	22.63	0	0.00	22.65	2	2,260	0.09%
2020/05/26	1	21.75	0	0.00	21.70	1	2,028	0.05%
2020/05/18	0	0.00	0.1	21.40	21.50	-0.1	1,845	-0.01%
2020/05/14	0	0.00	0.5	21.10	21.15	-0.5	1,786	-0.03%
2020/05/08	0	0.00	3	21.50	21.70	-3	1,748	-0.17%
2020/04/30	2	21.30	0	0.00	21.25	2	1,613	0.12%
2020/04/29	2	21.50	2	21.30	21.30	0	1,596	0.00%
2020/04/24	3	18.60	24	18.56	18.45	-21	1,376	-1.53%
2020/04/23	24	18.65	0	0.00	18.55	24	1,336	1.80%
2020/04/21	0	0.00	1	17.60	17.35	-1	1,288	-0.08%
2020/04/15	1	18.50	0	0.00	18.15	1	1,235	0.08%
2020/04/13	0	0.00	1	17.40	17.35	-1	1,220	-0.08%
2020/04/07	1	16.15	6	15.83	16.15	-5	1,148	-0.44%
2020/02/14	0	0.00	2	21.95	21.80	-2	1,718	-0.12%
2020/02/12	1	21.35	0	0.00	21.65	1	1,713	0.06%
2020/02/11	2	21.15	0	0.00	21.10	2	1,706	0.12%
2020/01/31	0	0.00	3	21.90	21.80	-3	1,741	-0.17%
2020/01/30	3	22.60	0	0.00	22.00	3	1,739	0.17%
2020/01/03	2	24.55	0	0.00	24.55	2	1,712	0.12%
2019/12/31	1	24.70	0	0.00	24.65	1	1,671	0.06%
2019/12/26	2	25.78	1	26.05	24.90	1	1,594	0.06%
2019/12/25	18	25.27	22	25.76	25.90	-4	1,343	-0.30%
2019/12/18	23	24.26	23	24.35	24.20	0	1,406	0.00%
2019/12/17	0	0.00	10	23.85	23.75	-10	1,347	-0.74%
2019/12/11	1	24.25	0	0.00	24.05	1	1,352	0.07%
2019/12/10	0	0.00	1	23.90	23.90	-1	1,329	-0.08%
2019/12/09	10	23.35	0	0.00	23.75	10	1,265	0.79%
2019/11/15	1	22.90	0	0.00	23.15	1	1,226	0.08%
2019/10/15	0	0.00	0.9	22.30	22.40	-0.9	1,640	-0.06%
2019/09/18	0	0.00	1	23.95	24.10	-1	1,756	-0.06%
2019/09/16	1	24.75	0	0.00	24.75	1	1,856	0.05%
2019/09/09	0	0.00	1	24.55	24.50	-1	1,856	-0.05%
2019/08/29	0.9	24.10	0	0.00	24.10	0.9	2,000	0.04%
2019/07/26	0	0.00	3	27.00	26.70	-3	2,040	-0.15%
2019/07/24	0	0.00	3	26.30	26.30	-3	2,003	-0.15%
2019/07/23	6	26.50	4	26.66	26.40	2	2,014	0.10%
2019/07/08	0	0.00	3	25.45	25.60	-3	2,947	-0.10%
2019/07/05	5	25.84	0	0.00	25.85	5	2,950	0.17%
2019/07/04	2	26.48	4	26.20	26.00	-2	2,952	-0.07%
2019/06/26	1	24.80	0	0.00	24.60	1	3,076	0.03%
2019/06/24	1	25.80	0	0.00	25.85	1	3,133	0.03%
2019/06/13	0	0.00	3	24.50	24.55	-3	3,642	-0.08%
2019/06/11	1	24.35	0	0.00	24.50	1	3,623	0.03%
2019/06/06	0	0.00	0	24.15	24.25	0	3,615	0.00%
2019/05/30	1	22.65	0	0.00	22.90	1	3,697	0.03%
2019/05/17	1	22.50	0	0.00	22.45	1	3,734	0.03%
2019/05/15	4	24.13	0	0.00	23.90	4	3,719	0.11%
2019/05/08	0	0.00	7	25.43	25.50	-7	3,694	-0.19%
2019/05/02	1	26.80	0	0.00	27.00	1	3,689	0.03%
2019/04/26	2	27.45	0	0.00	27.05	2	3,615	0.06%
2019/04/23	2	28.20	0	0.00	28.50	2	3,484	0.06%
2019/04/18	1	29.00	7	30.30	28.70	-6	3,320	-0.18%
2019/04/17	6	30.04	1	29.85	29.80	5	3,151	0.16%
2019/04/16	7	29.59	4	30.03	30.35	3	2,832	0.11%
2019/04/12	1	27.20	1	27.30	27.10	0	2,452	0.00%
2019/04/03	2	27.45	2	27.53	27.45	0	2,298	0.00%
2019/04/02	2	28.08	18	26.40	28.15	-16	2,284	-0.70%
2019/04/01	2	25.98	0	0.00	25.70	2	2,130	0.09%
2019/03/22	17	26.16	1	26.00	26.35	16	2,307	0.69%
2019/03/21	2	27.23	1	27.10	26.50	1	2,259	0.04%
2019/03/19	3	25.77	6	25.62	25.60	-3	2,058	-0.15%
2019/03/18	0	0.00	1	24.30	24.30	-1	1,784	-0.06%
2019/03/12	2	21.95	1	22.05	21.85	1	1,782	0.06%
2019/03/11	2	22.10	0	0.00	22.10	2	1,842	0.11%
2019/03/06	1	22.75	3	23.25	22.60	-2	1,804	-0.11%
2019/02/26	1	21.45	0	0.00	21.05	1	1,788	0.06%
2019/02/25	2	21.60	0	0.00	21.60	2	1,870	0.11%
2019/02/21	0	0.00	1	21.20	21.25	-1	1,878	-0.05%
2019/02/19	0	0.00	11	21.23	21.40	-11	1,868	-0.59%
2019/02/18	0	0.00	1	20.80	20.60	-1	1,835	-0.05%
2019/01/28	1	21.15	2	20.25	21.00	-1	1,874	-0.05%
2018/12/21	1	21.35	0.6	21.50	21.50	0.4	1,615	0.03%
2018/12/20	0	0.00	5	21.30	21.50	-5	1,549	-0.32%
2018/12/18	2	20.40	0	0.00	20.30	2	1,294	0.15%
2018/12/14	1	20.30	5	20.65	20.50	-4	1,284	-0.31%
2018/12/13	1	20.40	0	0.00	20.40	1	1,285	0.08%
2018/12/12	2	20.80	0	0.00	20.50	2	1,277	0.16%
2018/12/11	5	20.05	0	0.00	20.20	5	1,258	0.40%
2018/12/07	0	0.00	0.1	19.50	19.50	-0.1	1,232	-0.01%
2018/12/04	54	21.39	42	21.32	21.20	12	1,189	1.01%
2018/11/30	0	0.00	4	20.04	20.00	-4	1,093	-0.37%
2018/11/22	4	20.05	5	20.40	20.30	-1	908	-0.11%
2018/11/21	0	0.00	5	19.45	19.05	-5	808	-0.62%
2018/11/16	0	0.00	5	18.20	17.95	-5	752	-0.66%
2018/11/15	0	0.00	10	18.20	17.80	-10	755	-1.32%
2018/11/09	15	18.61	0	0.00	18.40	15	745	2.01%
2018/11/02	5	16.45	5	16.80	16.60	0	666	0.00%
2018/10/11	6	16.25	0	0.00	16.25	6	604	0.99%
2018/10/05	1	19.15	0	0.00	19.00	1	598	0.17%
2018/07/24	0	0.00	1	25.65	25.80	-1	898	-0.11%
2018/06/28	0	0.00	2	26.90	26.55	-2	1,109	-0.18%
2018/06/07	0	0.00	5	27.60	27.60	-5	1,099	-0.45%
2018/06/06	5	28.10	0	0.00	27.95	5	1,094	0.46%
2018/05/31	1	26.70	2	26.50	26.55	-1	1,029	-0.10%
2018/05/23	2	25.80	0	0.00	25.70	2	1,026	0.19%
2018/05/21	0	0.00	7.6	25.33	25.30	-7.6	1,041	-0.73%
2018/04/12	0	0.00	1	30.70	30.15	-1	1,762	-0.06%
2018/04/10	1	29.90	3	29.92	29.40	-2	1,756	-0.11%
2018/04/09	0	0.00	5	28.55	29.90	-5	1,708	-0.29%
2018/03/29	1	28.15	0	0.00	27.65	1	1,697	0.06%
2018/03/28	2	28.35	6	28.14	28.00	-4	1,692	-0.24%
2018/03/21	0	0.00	10	27.95	27.90	-10	1,642	-0.61%
2018/03/14	1	28.40	0	0.00	28.60	1	1,682	0.06%
2018/03/13	3	29.35	1	29.55	29.30	2	1,689	0.12%
2018/02/21	10	27.17	0	0.00	27.95	10	1,830	0.55%
2018/02/12	0	0.00	5	26.15	26.30	-5	1,831	-0.27%
2018/02/08	5	27.00	1	27.80	27.00	4	1,869	0.21%
2018/02/05	2	30.55	0	0.00	30.65	2	1,873	0.11%
2018/01/26	0	0.00	5	31.00	30.80	-5	2,038	-0.25%
2018/01/19	0	0.00	5	32.00	31.95	-5	2,202	-0.23%
2018/01/15	3	32.15	1	32.05	32.05	2	2,331	0.09%
2018/01/11	16	33.48	5	32.45	32.45	11	2,342	0.47%
2018/01/10	0	0.00	4	32.05	33.40	-4	2,020	-0.20%
2018/01/04	0	0.00	3	31.10	32.00	-3	1,923	-0.16%