台揚 (2314)-統一-台中券商分點個股進出

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
31.25
漲跌
▼0.65
漲幅
-2.04%
成交量
618張
產業
上市通信網路類股
640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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	30.60	0	0.00	30.45	0	1,181	0.00%
2024/04/19	0	30.90	0	0.00	30.40	0	1,193	0.00%
2024/04/16	0	0.00	1	31.90	31.30	-1	1,191	-0.08%
2024/04/15	4	32.70	0	0.00	32.70	4	1,167	0.34%
2024/04/12	2	33.30	0	0.00	33.05	2	1,161	0.17%
2024/04/11	1	33.65	1	33.05	33.20	0	1,158	0.00%
2024/04/10	0	0.00	6	34.57	34.55	-6	1,151	-0.52%
2024/04/09	1	33.65	0	0.00	33.75	1	1,125	0.09%
2024/04/08	2	33.15	0	0.00	33.70	2	1,129	0.18%
2024/04/03	0	0.00	1	33.05	32.95	-1	1,121	-0.09%
2024/04/02	0	0.00	4	33.35	33.35	-4	1,135	-0.35%
2024/04/01	1	33.65	1	33.70	33.65	0	1,160	0.00%
2024/03/28	5	34.46	5.2	35.08	34.85	-0.2	1,137	-0.02%
2024/03/27	5	33.60	1	33.75	33.60	4	1,080	0.37%
2024/03/25	0	0.00	10	33.40	33.35	-10	1,135	-0.88%
2024/03/22	5	33.72	20	33.66	33.80	-15	1,132	-1.32%
2024/03/20	0	0.00	5	32.20	32.10	-5	1,144	-0.44%
2024/03/18	3	33.18	2	32.70	32.85	1	1,166	0.09%
2024/03/13	3	33.50	0	0.00	33.60	3	1,433	0.21%
2024/03/12	32	34.45	0	0.00	34.35	32	1,614	1.98%
2024/03/11	2	32.55	0	0.00	32.65	2	1,591	0.13%
2024/03/07	0	0.00	1	33.25	33.10	-1	1,589	-0.06%
2024/03/05	3	34.27	1	34.25	34.30	2	1,576	0.13%
2024/03/04	0	0.00	0	33.20	35.00	0	1,574	0.00%
2024/03/01	1	32.70	10.2	32.51	32.70	-9.2	1,530	-0.60%
2024/02/29	10	32.40	0	0.00	32.40	10	1,532	0.65%
2024/02/26	1	33.50	0	0.00	33.50	1	1,546	0.06%
2024/02/23	0.1	33.95	2	33.60	33.85	-1.9	1,551	-0.12%
2024/02/22	0	0.00	1	33.30	33.35	-1	1,578	-0.06%
2024/02/21	3	33.28	0	0.00	33.25	3	1,634	0.18%
2024/02/15	0	0.00	0	32.95	32.90	0	1,648	0.00%
2024/02/05	0	32.60	0	0.00	32.50	0	1,638	0.00%
2024/02/01	0	0.00	4	33.00	33.05	-4	1,624	-0.25%
2024/01/31	1	33.25	0	0.00	33.30	1	1,612	0.06%
2024/01/29	7	34.00	0	0.00	34.05	7	1,604	0.44%
2024/01/26	2	34.50	0	0.00	34.35	2	1,586	0.13%
2024/01/24	1	35.65	0	0.00	35.40	1	1,553	0.06%
2024/01/23	1	35.70	0	0.00	35.80	1	1,552	0.06%
2024/01/16	5	35.80	0	0.00	36.00	5	1,533	0.33%
2024/01/15	0	0.00	1	35.62	35.80	-1	1,529	-0.07%
2024/01/12	0	0.00	1	35.40	35.50	-1	1,526	-0.07%
2024/01/09	2	36.30	0.1	36.50	36.20	1.9	1,518	0.12%
2024/01/04	1	37.00	0	0.00	36.65	1	1,517	0.07%
2024/01/03	5	37.44	1	37.50	37.40	4	1,520	0.26%
2024/01/02	1	37.30	0	0.00	37.90	1	1,524	0.07%
2023/12/28	8	37.50	0	0.00	37.40	8	1,536	0.52%
2023/12/27	0	0.00	1	37.50	38.35	-1	1,538	-0.06%
2023/12/26	0	0.00	20	36.86	37.40	-20	1,541	-1.30%
2023/12/25	3	36.58	0	0.00	36.55	3	1,527	0.20%
2023/12/21	19	36.52	0	36.80	36.30	19	1,504	1.26%
2023/12/20	1	36.90	2	36.85	36.90	-1	1,475	-0.07%
2023/12/19	5	37.40	0	0.00	37.55	5	1,417	0.35%
2023/12/15	2	37.90	0	0.00	37.90	2	1,396	0.14%
2023/12/14	10	38.75	0	0.00	38.75	10	1,367	0.73%
2023/12/13	0	0.00	0.5	39.57	39.20	-0.5	1,353	-0.03%
2023/12/12	0	0.00	10	39.90	38.90	-10	1,379	-0.72%
2023/12/11	4	39.93	5	40.34	39.80	-1	1,352	-0.07%
2023/12/08	11.5	41.81	8	41.93	41.65	3.5	1,286	0.27%
2023/12/07	4	40.63	31.1	40.85	41.40	-27.1	1,114	-2.43%
2023/12/06	1	37.70	3	37.68	37.65	-2	935	-0.21%
2023/12/04	1	37.65	1	38.30	37.45	0	923	0.00%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/28	0.1	36.80	0	0.00	36.70	0.1	890	0.01%
2023/11/24	1	36.35	0	0.00	36.50	1	889	0.11%
2023/11/21	8	38.13	0	0.00	37.60	8	868	0.92%
2023/11/20	6	37.01	2	37.00	38.40	4	848	0.47%
2023/11/16	1	35.75	3	36.07	36.30	-2	793	-0.25%
2023/11/08	1	36.45	0	0.00	36.35	1	820	0.12%
2023/11/07	5	36.50	1	36.45	36.60	4	822	0.49%
2023/11/06	3	36.10	1	36.00	36.05	2	834	0.24%
2023/10/31	4	36.10	0	0.00	35.75	4	826	0.48%
2023/10/30	1	36.00	0	0.00	36.70	1	819	0.12%
2023/10/27	0	0.00	1	35.30	35.45	-1	815	-0.12%
2023/10/26	0	0.00	5	35.39	35.35	-5	831	-0.60%
2023/10/23	1	35.70	0	0.00	35.70	1	853	0.12%
2023/10/20	1	35.10	0	0.00	35.40	1	854	0.12%
2023/10/19	1	35.40	0	0.00	35.60	1	857	0.12%
2023/10/12	1	37.90	0	0.00	37.80	1	1,044	0.10%
2023/10/11	2	38.15	2	37.60	37.60	0	1,107	0.00%
2023/10/06	5	38.52	1	38.40	38.40	4	1,109	0.36%
2023/10/04	5	39.45	1	39.35	39.35	4	1,108	0.36%
2023/10/03	2	39.58	2	39.00	39.25	0	1,098	0.00%
2023/10/02	1	40.20	0	0.00	40.20	1	1,084	0.09%
2023/09/26	1	38.10	0	0.00	38.05	1	1,075	0.09%
2023/09/21	5	39.00	0	0.00	38.70	5	1,092	0.46%
2023/09/18	0	0.00	1	39.55	39.15	-1	1,113	-0.09%
2023/09/15	1	39.00	20	39.70	39.50	-19	1,114	-1.70%
2023/09/12	2	35.85	0	0.00	35.85	2	1,074	0.19%
2023/09/11	1	36.85	1	35.75	35.70	0	1,109	0.00%
2023/09/01	0	0.00	2	39.10	39.10	-2	1,150	-0.17%
2023/08/24	5	39.40	0	0.00	39.90	5	1,173	0.43%
2023/08/22	2	38.90	0	0.00	38.20	2	1,175	0.17%
2023/08/16	5	38.15	0	0.00	38.00	5	1,260	0.40%
2023/08/15	0.1	39.40	0	0.00	39.30	0.1	1,253	0.01%
2023/08/14	5	39.20	0	0.00	39.25	5	1,266	0.39%
2023/08/11	10	41.53	0	0.00	41.55	10	1,259	0.79%
2023/08/10	0	0.00	4	41.60	41.65	-4	1,265	-0.32%
2023/08/09	7	43.11	0	0.00	43.00	7	1,260	0.56%
2023/08/04	2	43.98	0	0.00	44.05	2	1,292	0.15%
2023/08/02	0	0.00	1	44.05	44.00	-1	1,321	-0.08%
2023/08/01	1	44.55	2	44.55	45.00	-1	1,358	-0.07%
2023/07/31	5	44.75	0	0.00	44.60	5	1,398	0.36%
2023/07/28	5	44.00	0	0.00	43.95	5	1,454	0.34%
2023/07/24	5	45.40	0	0.00	45.35	5	1,578	0.32%
2023/07/20	6	46.00	1	46.20	45.80	5	1,646	0.30%
2023/07/18	4	46.99	0	0.00	45.50	4	1,794	0.22%
2023/07/17	13	49.02	5	48.49	48.05	8	1,908	0.42%
2023/07/14	0	0.00	5	45.65	45.65	-5	2,018	-0.25%
2023/07/12	0.1	42.65	0	0.00	42.50	0.1	2,288	0.00%
2023/07/11	0.2	43.50	1	43.30	43.40	-0.8	2,335	-0.03%
2023/07/06	1	44.25	2	44.28	44.15	-1	2,347	-0.04%
2023/07/05	1	44.30	3	44.25	44.20	-2	2,377	-0.08%
2023/07/04	3	44.55	1	44.50	44.30	2	2,375	0.08%
2023/07/03	7	44.35	1	44.40	44.50	6	2,370	0.25%
2023/06/29	1	45.00	0	0.00	44.90	1	2,362	0.04%
2023/06/26	1	44.55	0	0.00	44.35	1	2,349	0.04%
2023/06/21	1	45.10	2	45.00	44.95	-1	2,351	-0.04%
2023/06/15	2	45.25	0	0.00	44.95	2	2,340	0.09%
2023/06/14	2	45.95	2	46.88	45.85	0	2,307	0.00%
2023/06/12	2	46.30	0	0.00	47.00	2	2,292	0.09%
2023/06/07	0	0.00	3	45.97	46.05	-3	2,304	-0.13%
2023/06/02	0	0.00	1	46.20	46.35	-1	2,368	-0.04%
2023/05/30	1	45.85	11	45.85	45.75	-10	2,399	-0.42%
2023/05/24	1	45.82	1	46.25	46.65	0	2,414	0.00%
2023/05/23	0	0.00	1	48.15	48.60	-1	2,404	-0.04%
2023/05/18	1	46.50	0	0.00	46.50	1	2,446	0.04%
2023/05/17	2	46.95	0	0.00	47.45	2	2,459	0.08%
2023/05/16	2	46.85	0	0.00	46.85	2	2,505	0.08%
2023/05/12	0	0.00	2	47.50	48.60	-2	2,602	-0.08%
2023/05/11	0	0.00	2	47.50	47.80	-2	2,606	-0.08%
2023/05/09	1	47.95	3	48.30	48.70	-2	2,612	-0.08%
2023/05/08	1	47.95	1	48.95	49.45	0	2,596	0.00%
2023/05/05	3	48.33	1	48.50	48.50	2	2,583	0.08%
2023/05/04	4	45.88	4	48.80	48.50	0	2,608	0.00%
2023/05/03	1	45.90	1	46.05	45.60	0	2,546	0.00%
2023/05/02	1	46.60	0	0.00	46.55	1	2,536	0.04%
2023/04/28	1	46.70	5	47.43	47.45	-4	2,512	-0.16%
2023/04/27	1	45.10	1	46.20	45.90	0	2,456	0.00%
2023/04/26	2.1	44.00	1	45.20	44.10	1.1	2,409	0.05%
2023/04/25	0	0.00	4	45.75	45.20	-4	2,370	-0.17%
2023/04/24	1	47.10	1	48.35	46.80	0	2,330	0.00%
2023/04/21	4	45.79	7	45.21	44.85	-3	2,259	-0.13%
2023/04/20	13	48.58	5	48.19	47.50	8	2,156	0.37%
2023/04/19	7	50.59	20	51.53	51.80	-13	1,987	-0.65%
2023/04/18	5	47.60	10.2	49.68	51.10	-5.2	1,753	-0.30%
2023/04/17	7	45.45	8	45.73	46.50	-1	1,518	-0.06%
2023/04/14	11	43.32	10	43.36	43.90	1	1,407	0.07%
2023/04/13	3	41.35	2	41.05	41.00	1	1,344	0.07%
2023/04/12	1	41.30	0	0.00	41.30	1	1,334	0.07%
2023/04/10	1.2	41.33	1	41.90	41.50	0.2	1,314	0.02%
2023/04/06	1	43.20	1	43.10	43.15	0	1,283	0.00%
2023/03/30	5	42.69	1	42.50	42.60	4	1,279	0.31%
2023/03/29	4	42.39	0	0.00	42.25	4	1,279	0.31%
2023/03/28	1	43.20	1	42.60	42.15	0	1,283	0.00%
2023/03/27	2	43.35	0	0.00	43.15	2	1,272	0.16%
2023/03/24	0	43.70	0	0.00	43.70	0	1,271	0.00%
2023/03/23	1	43.40	0	0.00	43.40	1	1,266	0.08%
2023/03/22	0	0.00	10	43.06	43.00	-10	1,263	-0.79%
2023/03/17	0.1	42.50	1	42.60	42.30	-0.9	1,261	-0.07%
2023/03/16	1.2	42.17	0	0.00	42.10	1.2	1,261	0.10%
2023/03/15	1.1	43.63	3.1	44.59	43.55	-2	1,265	-0.16%
2023/03/14	2	44.38	0	0.00	43.70	2	1,281	0.16%
2023/03/13	4	44.36	0	0.00	44.55	4	1,305	0.31%
2023/03/10	2	45.03	0	0.00	44.75	2	1,329	0.15%
2023/03/09	2	46.05	5	46.21	46.05	-3	1,353	-0.22%
2023/03/08	2.1	46.43	2	46.05	46.70	0.1	1,413	0.00%
2023/03/07	1	45.40	0	0.00	45.60	1	1,441	0.07%
2023/03/06	10	46.00	5	46.05	45.75	5	1,433	0.35%
2023/03/02	0	0.00	6	44.97	44.55	-6	1,407	-0.43%
2023/03/01	5.3	44.63	0	0.00	44.70	5.3	1,400	0.38%
2023/02/21	11	45.92	10	46.00	45.75	1	1,368	0.07%
2023/02/20	13	45.40	9	46.10	46.00	4	1,346	0.30%
2023/02/17	3	44.65	4	44.34	44.80	-1	1,324	-0.08%
2023/02/15	12	43.31	0	0.00	43.10	12	1,353	0.89%
2023/02/14	2.7	43.88	0	0.00	44.00	2.7	1,326	0.20%
2023/02/13	0	0.00	13	42.82	45.20	-13	1,287	-1.01%
2023/02/10	1.3	41.57	10	42.25	41.10	-8.7	1,197	-0.73%
2023/02/09	1	42.00	8	42.50	42.05	-7	1,188	-0.59%
2023/02/08	29	42.26	1	42.70	42.85	28	1,178	2.38%
2023/02/07	1	41.80	0	0.00	41.80	1	1,162	0.09%
2023/02/06	0	0.00	0.1	42.10	42.40	-0.1	1,159	0.00%
2023/02/03	0	0.00	1	43.00	42.50	-1	1,150	-0.09%
2023/02/02	1	43.20	3	43.60	43.55	-2	1,129	-0.18%
2023/01/30	0	0.00	0	38.75	39.05	0	1,062	0.00%
2022/12/28	1	38.90	0	0.00	38.80	1	1,218	0.08%
2022/12/22	1	38.35	0	0.00	38.30	1	1,259	0.08%
2022/12/20	0	38.65	0	0.00	38.20	0	1,305	0.00%
2022/12/19	0	39.40	0	0.00	39.45	0	1,330	0.00%
2022/12/16	2	39.90	0	0.00	39.90	2	1,347	0.15%
2022/12/15	0	0.00	1	41.25	40.85	-1	1,363	-0.07%
2022/12/13	1	40.70	1	39.95	40.10	0	1,400	0.00%
2022/12/12	2	40.58	1	39.90	40.50	1	1,410	0.07%
2022/12/09	1	41.55	0	0.00	40.85	1	1,434	0.07%
2022/12/08	0	0.00	1	41.60	41.60	-1	1,443	-0.07%
2022/12/07	0	40.95	1	41.00	41.00	-1	1,457	-0.07%
2022/12/06	2	43.40	0	0.00	42.30	2	1,447	0.14%
2022/12/02	1.1	42.23	13	42.46	43.20	-11.9	1,419	-0.84%
2022/12/01	1	41.75	2	41.90	41.70	-1	1,386	-0.07%
2022/11/30	12.1	42.76	1	42.80	42.70	11.1	1,371	0.81%
2022/11/29	1	39.95	5	39.54	41.15	-4	1,315	-0.30%
2022/11/23	1	37.10	0	0.00	37.10	1	1,429	0.07%
2022/11/21	0.2	38.00	0	0.00	37.60	0.2	1,457	0.01%
2022/11/15	0	0.00	1	38.80	39.20	-1	1,586	-0.06%
2022/11/11	1	36.10	0	0.00	35.90	1	1,721	0.06%
2022/11/10	1	37.50	0	0.00	37.30	1	1,759	0.06%
2022/11/09	1	38.10	51	38.24	38.05	-50	2,017	-2.48%
2022/11/08	48	38.06	0	0.00	38.20	48	2,152	2.23%
2022/11/07	2	37.20	1	37.40	37.40	1	2,308	0.04%
2022/11/04	5	37.05	0	0.00	37.25	5	2,515	0.20%
2022/11/02	2	36.13	5	36.30	36.60	-3	3,489	-0.09%
2022/10/28	2	34.50	0	0.00	33.85	2	3,791	0.05%
2022/10/26	2	33.30	0	0.00	33.30	2	4,240	0.05%
2022/10/25	0	0.00	1	34.15	33.65	-1	4,357	-0.02%
2022/10/24	0	0.00	5	34.80	34.80	-5	4,383	-0.11%
2022/10/19	1	36.65	5	37.10	36.40	-4	4,786	-0.08%
2022/10/18	5	36.30	0	0.00	36.45	5	4,807	0.10%
2022/10/13	0.1	35.50	0	0.00	33.90	0.1	4,988	0.00%
2022/10/12	0	0.00	50	37.07	37.10	-50	5,004	-1.00%
2022/10/11	1	38.15	0	0.00	38.15	1	5,058	0.02%
2022/10/07	0	0.00	1	40.85	40.80	-1	5,166	-0.02%
2022/10/06	15	40.40	0	0.00	40.50	15	5,380	0.28%
2022/10/05	0	0.00	2	40.83	40.75	-2	5,547	-0.04%
2022/10/04	1	39.30	0	0.00	39.95	1	5,673	0.02%
2022/10/03	10	37.33	0	0.00	38.40	10	5,748	0.17%
2022/09/29	2	38.40	25	38.42	38.40	-23	5,923	-0.39%
2022/09/28	3.1	39.32	0	0.00	37.90	3.1	6,001	0.05%
2022/09/27	1	39.90	3	40.44	41.00	-2	6,068	-0.03%
2022/09/26	1.1	41.57	0	0.00	39.80	1.1	6,150	0.02%
2022/09/22	1	42.45	30	42.50	44.40	-29	6,199	-0.47%
2022/09/21	2	44.03	2	44.25	43.45	0	6,218	0.00%
2022/09/20	3	45.20	0	0.00	45.20	3	6,241	0.05%
2022/09/08	0	0.00	5	48.50	48.90	-5	6,424	-0.08%
2022/09/07	5	48.50	0	0.00	48.50	5	6,498	0.08%
2022/09/06	1	49.50	0	0.00	49.20	1	6,630	0.02%
2022/09/05	1.2	51.67	3	51.67	51.00	-1.8	6,817	-0.03%
2022/09/02	7	52.11	5	52.30	52.40	2	6,815	0.03%
2022/09/01	5	51.14	0	0.00	50.40	5	6,773	0.07%
2022/08/30	0	0.00	2	50.70	51.20	-2	6,791	-0.03%
2022/08/29	0	0.00	1	49.80	48.85	-1	6,821	-0.01%
2022/08/26	0	0.00	1	50.00	49.95	-1	6,899	-0.01%
2022/08/23	0	0.00	0.5	49.35	49.00	-0.5	8,012	-0.01%
2022/08/22	1	50.00	0	0.00	49.05	1	8,025	0.01%
2022/08/19	22	52.74	22	51.47	51.20	0	7,992	0.00%
2022/08/18	0	0.00	5	51.36	51.50	-5	7,962	-0.06%
2022/08/17	5	51.50	0	0.00	51.50	5	8,485	0.06%
2022/08/16	40	52.21	23	51.60	51.10	17	8,525	0.20%
2022/08/15	17	50.61	28	50.71	50.40	-11	8,271	-0.13%
2022/08/12	15	48.98	29	49.21	48.70	-14	8,128	-0.17%
2022/08/11	19	52.27	12	51.72	51.60	7	7,967	0.09%
2022/08/10	39	52.43	30	51.85	51.40	9	7,773	0.12%
2022/08/09	1	48.90	10	50.18	51.50	-9	7,113	-0.13%
2022/08/08	23	47.07	19	47.16	46.90	4	6,810	0.06%
2022/08/05	2	44.90	3	45.10	45.30	-1	6,640	-0.02%
2022/08/04	13	43.99	23	44.32	44.10	-10	6,597	-0.15%
2022/08/03	15	46.59	19	46.88	45.00	-4	6,519	-0.06%
2022/08/02	24	46.56	3	46.50	46.00	21	6,271	0.33%
2022/08/01	50	44.83	14	45.45	46.50	36	6,076	0.59%
2022/07/29	0	0.00	15	44.15	44.35	-15	5,961	-0.25%
2022/07/28	6	44.56	0	0.00	43.90	6	5,936	0.10%
2022/07/27	19	45.95	25	45.88	45.30	-6	5,858	-0.10%
2022/07/26	4	44.26	0	0.00	43.60	4	5,595	0.07%
2022/07/25	3	45.47	31	45.84	45.75	-28	5,535	-0.51%
2022/07/22	3	45.57	1	46.60	45.20	2	5,515	0.04%
2022/07/21	2	45.58	5	46.05	46.35	-3	5,430	-0.05%
2022/07/20	1	45.30	0	0.00	45.00	1	5,356	0.02%
2022/07/19	13	45.50	8	45.43	45.20	5	5,328	0.09%
2022/07/18	6	45.00	2	45.18	45.25	4	5,298	0.08%
2022/07/15	8	45.58	5	44.85	44.90	3	5,258	0.06%
2022/07/14	16	43.21	16	44.19	45.15	0	5,183	0.00%
2022/07/13	3	41.90	8	42.45	42.65	-5	4,981	-0.10%
2022/07/12	7	39.64	5	38.99	38.80	2	4,835	0.04%
2022/07/11	15	43.57	32	45.03	43.10	-17	4,733	-0.36%
2022/07/08	45	44.24	4	45.70	44.25	41	4,659	0.88%
2022/07/07	1	43.35	43	42.70	43.45	-42	4,569	-0.92%
2022/07/06	21.5	44.28	4	45.60	42.10	17.5	4,503	0.39%
2022/07/05	15	45.71	22	45.09	44.95	-7	4,485	-0.16%
2022/07/04	17.2	47.70	14	49.26	46.30	3.2	4,428	0.07%
2022/07/01	3.1	52.61	8	52.29	49.75	-4.9	4,379	-0.11%
2022/06/30	12	54.56	2	54.35	55.20	10	4,355	0.23%
2022/06/29	5	55.70	1	55.80	55.20	4	4,360	0.09%
2022/06/28	20	55.39	2	54.95	55.20	18	4,408	0.41%
2022/06/27	2	57.00	1	57.80	56.60	1	4,423	0.02%
2022/06/24	1	55.60	0	0.00	55.00	1	4,505	0.02%
2022/06/23	0	0.00	1	54.90	54.50	-1	4,618	-0.02%
2022/06/22	0	0.00	3	55.47	54.60	-3	4,838	-0.06%
2022/06/21	2	56.50	1	55.50	56.90	1	4,951	0.02%
2022/06/20	0	0.00	2	56.10	54.70	-2	4,925	-0.04%
2022/06/17	10	57.90	0	0.00	58.00	10	4,884	0.20%
2022/06/16	3	61.93	3	60.37	59.80	0	4,884	0.00%
2022/06/15	9	61.17	18	61.07	61.00	-9	4,858	-0.19%
2022/06/14	38	60.90	28.3	60.65	60.80	9.7	4,734	0.20%
2022/06/13	2	59.05	1	58.30	58.30	1	4,530	0.02%
2022/06/10	6	61.02	5	59.90	60.00	1	4,522	0.02%
2022/06/08	1	61.30	27	61.25	61.00	-26	4,472	-0.58%
2022/06/07	0	0.00	0.4	61.80	61.60	-0.4	4,446	-0.01%
2022/06/06	13.5	61.27	13	62.00	61.00	0.5	4,381	0.01%
2022/06/02	43	64.36	55	65.10	63.30	-12	4,308	-0.28%
2022/06/01	133.5	64.25	83.1	64.74	64.00	50.5	4,144	1.22%	大買/
2022/05/31	40.3	61.93	52.1	63.19	62.40	-11.8	3,747	-0.31%
2022/05/30	0.1	59.40	11	59.04	59.00	-11	3,289	-0.33%
2022/05/27	3	58.37	0	0.00	58.50	3	3,311	0.09%
2022/05/26	4	58.85	41	59.01	57.90	-37	3,325	-1.11%
2022/05/25	951	60.36	4,078	59.81	58.60	-3,127	3,260	-95.89%	大買/大賣/鉅額交易
2022/05/24	3,162	59.39	27	59.28	59.40	3,135	2,709	115.69%	大買/鉅額交易
2022/05/23	5	54.60	0	0.00	54.00	5	2,599	0.19%
2022/05/19	1	55.20	0	0.00	55.40	1	2,642	0.04%
2022/05/18	1	57.50	0	0.00	57.00	1	2,675	0.04%
2022/05/12	2	53.00	0	0.00	53.00	2	2,765	0.07%
2022/05/11	2	53.70	0	0.00	54.00	2	2,769	0.07%
2022/05/10	2	55.00	0	0.00	55.10	2	2,781	0.07%
2022/05/06	1	56.80	0.3	57.20	57.10	0.7	2,797	0.03%
2022/05/05	0	0.00	2	58.05	57.80	-2	2,814	-0.07%
2022/05/04	1.1	56.01	0	0.00	56.10	1.1	2,853	0.04%
2022/04/29	0	56.00	0	0.00	56.30	0	2,886	0.00%
2022/04/28	1.1	54.78	0	0.00	55.00	1.1	2,896	0.04%
2022/04/27	1	55.00	1	53.80	54.70	0	2,894	0.00%
2022/04/26	1.3	56.80	0	0.00	56.30	1.3	2,890	0.04%
2022/04/25	1	56.90	1	57.40	56.90	0	2,909	0.00%
2022/04/21	2	60.40	1	60.00	60.00	1	2,916	0.03%
2022/04/20	6	58.33	0	0.00	61.20	6	2,897	0.21%
2022/04/19	1	57.30	0	0.00	57.00	1	2,880	0.03%
2022/04/15	0.1	57.44	0	0.00	56.70	0.1	2,900	0.00%
2022/04/13	0.2	60.66	0	0.00	60.20	0.2	2,902	0.01%
2022/04/12	5	60.02	1	59.70	59.70	4	2,910	0.14%
2022/04/11	2.1	63.56	0	0.00	61.00	2.1	2,906	0.07%
2022/04/08	10	67.70	2.6	66.58	66.30	7.4	2,886	0.26%
2022/04/07	30	68.30	0	0.00	67.10	30	2,887	1.04%
2022/04/06	12	67.48	0	0.00	67.70	12	2,853	0.42%
2022/04/01	3.2	67.42	4	68.00	67.30	-0.8	2,846	-0.03%
2022/03/31	2	65.20	81	65.70	69.00	-79	2,846	-2.78%
2022/03/30	6	66.80	10	67.65	66.60	-4	2,779	-0.14%
2022/03/29	2	67.10	10	64.30	68.00	-8	2,737	-0.29%
2022/03/28	3.1	67.37	8	67.56	67.40	-4.9	2,626	-0.19%
2022/03/25	6	66.92	36	69.27	70.50	-30	2,535	-1.18%
2022/03/24	1	62.10	14.1	63.29	64.10	-13.1	2,356	-0.56%
2022/03/23	15	58.87	0	0.00	58.30	15	2,262	0.66%
2022/03/22	10	57.90	2	58.70	58.70	8	2,273	0.35%
2022/03/21	16	58.90	0	0.00	57.70	16	2,291	0.70%
2022/03/18	2	55.45	20	56.27	58.90	-18	2,301	-0.78%
2022/03/17	25	53.74	2	54.10	53.70	23	2,286	1.01%
2022/03/16	2.2	53.17	5	53.32	52.40	-2.9	2,306	-0.12%
2022/03/15	4.1	53.10	0	0.00	52.90	4.1	2,347	0.17%
2022/03/14	0.1	55.90	2	56.40	55.80	-2	2,364	-0.08%
2022/03/11	1	56.70	0	0.00	56.80	1	2,402	0.04%
2022/03/10	5	58.50	1	57.80	57.60	4	2,402	0.17%
2022/03/09	1	54.60	1	54.90	54.40	0	2,415	0.00%
2022/03/08	0	0.00	4	55.40	54.20	-4	2,501	-0.16%
2022/03/07	13	55.70	0	0.00	55.00	13	2,598	0.50%
2022/03/04	2	60.40	6	60.80	59.00	-4	2,626	-0.15%
2022/03/03	45	61.79	2	61.60	60.70	43	2,675	1.61%
2022/03/02	3	64.00	14	63.86	62.80	-11	2,699	-0.41%
2022/03/01	5	58.60	1	60.00	60.50	4	2,682	0.15%
2022/02/25	1.2	55.32	4	55.50	55.00	-2.8	2,718	-0.10%
2022/02/24	1.1	54.95	0	53.40	53.40	1.1	2,782	0.04%
2022/02/22	2.1	56.42	0	0.00	56.60	2.1	2,874	0.07%
2022/02/18	1	59.10	3	59.70	59.80	-2	3,324	-0.06%
2022/02/17	6.1	58.63	20	58.30	58.40	-14	3,740	-0.37%
2022/02/14	4.1	60.66	0	0.00	60.00	4.1	4,309	0.10%
2022/02/11	0	0.00	6	63.00	64.00	-6	4,352	-0.14%
2022/02/10	1.1	65.00	4	64.90	64.20	-3	4,447	-0.07%
2022/02/09	10	66.55	8	67.13	67.10	2	4,654	0.04%
2022/02/08	0.2	65.50	0	0.00	65.50	0.2	4,953	0.00%
2022/02/07	0	0.00	1	62.80	63.10	-1	5,128	-0.02%
2022/01/26	15	60.63	2	62.05	60.50	13	5,160	0.25%
2022/01/25	2	64.40	0	0.00	64.00	2	5,268	0.04%
2022/01/24	1	65.80	0	0.00	65.10	1	5,382	0.02%
2022/01/20	2	68.70	0	0.00	68.80	2	5,582	0.04%
2022/01/19	0	0.00	20	68.70	68.30	-20	5,807	-0.34%
2022/01/18	20	70.95	0	0.00	69.40	20	6,106	0.33%
2022/01/17	5.2	67.53	0	0.00	68.00	5.2	6,195	0.08%
2022/01/14	2	66.80	3	67.50	67.90	-1	6,285	-0.02%
2022/01/12	0.1	68.60	2	69.00	68.60	-1.9	6,368	-0.03%
2022/01/11	8	69.81	5	70.50	69.90	3	6,406	0.05%
2022/01/10	2.5	71.06	1	70.10	70.00	1.5	6,445	0.02%
2022/01/07	1	71.80	1	71.00	71.60	0	6,482	0.00%
2022/01/06	4	74.35	4	73.63	73.50	0	6,535	0.00%
2022/01/05	5	77.38	0	0.00	75.50	5	6,642	0.08%
2022/01/04	0	0.00	1	76.70	77.00	-1	6,699	-0.01%
2022/01/03	13	77.15	0	0.00	76.60	13	6,756	0.19%
2021/12/30	23	75.39	2	76.10	79.70	21	6,857	0.31%
2021/12/28	1	74.50	1	74.70	74.40	0	7,212	0.00%
2021/12/27	2	74.75	2	75.85	75.60	0	7,377	0.00%
2021/12/24	5	73.42	8	73.78	73.40	-3	7,585	-0.04%
2021/12/23	4	73.78	1	73.80	74.30	3	7,792	0.04%
2021/12/22	11	73.00	16	73.23	73.00	-5	7,950	-0.06%
2021/12/21	13	72.03	11	73.05	71.90	2	8,098	0.02%
2021/12/20	5	72.76	0	0.00	71.60	5	8,336	0.06%
2021/12/17	1	76.10	0	0.00	75.00	1	8,634	0.01%
2021/12/16	2	77.70	3	77.67	77.80	-1	8,969	-0.01%
2021/12/15	0	0.00	3	77.23	77.00	-3	9,349	-0.03%
2021/12/14	5	78.08	9	77.66	78.30	-4	9,677	-0.04%
2021/12/13	17	80.44	5	80.04	80.70	12	9,673	0.12%
2021/12/10	4	78.70	1	79.80	79.40	3	9,658	0.03%
2021/12/09	8	81.16	0.2	82.20	80.10	7.8	9,649	0.08%
2021/12/08	2.2	80.20	9	80.17	80.30	-6.8	9,634	-0.07%
2021/12/07	2	79.45	3	79.87	79.30	-1	9,649	-0.01%
2021/12/06	1	78.00	0	0.00	77.60	1	9,680	0.01%
2021/12/03	1	78.00	2	78.60	78.20	-1	9,742	-0.01%
2021/12/02	8.5	78.30	2	77.70	77.00	6.5	9,777	0.07%
2021/12/01	3	77.20	1	79.50	80.40	2	9,784	0.02%
2021/11/30	1	81.00	2	82.50	80.90	-1	9,731	-0.01%
2021/11/29	3	79.00	10	82.00	81.50	-7	9,750	-0.07%
2021/11/26	22	82.60	12	82.75	80.40	10	9,718	0.10%
2021/11/25	10	84.86	10	84.20	84.30	0	9,740	0.00%
2021/11/24	12	85.25	24	85.79	87.80	-12	9,806	-0.12%
2021/11/23	11	84.91	7	86.21	83.30	4	9,799	0.04%
2021/11/22	10	86.60	0	0.00	86.80	10	9,845	0.10%
2021/11/19	3	86.73	9	86.97	86.80	-6	10,070	-0.06%
2021/11/18	16	88.14	4	88.18	86.00	12	10,340	0.12%
2021/11/17	29	90.53	24	91.64	90.70	5	10,275	0.05%
2021/11/16	45	93.63	26	92.82	95.00	19	10,092	0.19%
2021/11/15	35	85.49	8	87.35	88.70	27	9,805	0.28%
2021/11/12	11	82.13	1	82.10	80.70	10	9,768	0.10%
2021/11/11	6	82.90	31	80.15	82.50	-25	9,816	-0.25%
2021/11/10	11	78.35	7	79.47	78.20	4	9,977	0.04%
2021/11/09	8	77.76	3	78.07	77.80	5	10,060	0.05%
2021/11/08	18	80.33	9	80.39	79.50	9	10,052	0.09%
2021/11/05	18	81.15	37	83.36	86.00	-19	9,997	-0.19%
2021/11/04	13	76.68	44	78.88	81.00	-31	9,808	-0.32%
2021/11/03	0	0.00	15	73.51	73.70	-15	9,798	-0.15%
2021/11/02	6	75.85	10	74.93	73.70	-4	9,912	-0.04%
2021/11/01	41	79.80	32	79.39	78.10	9	10,096	0.09%
2021/10/29	13	77.63	26	77.85	78.80	-13	10,062	-0.13%
2021/10/28	37	78.46	21	77.91	77.30	16	10,064	0.16%
2021/10/27	40	79.48	23	79.23	79.50	17	10,210	0.17%
2021/10/26	34	76.59	8	77.30	79.00	26	10,191	0.26%
2021/10/25	16	69.64	46	71.90	72.70	-30	10,051	-0.30%
2021/10/22	10	68.24	3	66.50	66.10	7	10,247	0.07%
2021/10/21	26	71.29	20	72.23	68.60	6	10,553	0.06%
2021/10/20	2	70.50	1	70.20	70.50	1	11,292	0.01%
2021/10/19	11	70.89	5	72.00	70.70	6	11,802	0.05%
2021/10/18	1	69.80	0	0.00	70.00	1	11,979	0.01%
2021/10/15	21	69.05	21	69.67	69.80	0	12,325	0.00%
2021/10/14	1	68.50	3	68.03	68.00	-2	12,705	-0.02%
2021/10/13	1	67.10	1	68.20	68.50	0	13,009	0.00%
2021/10/12	3	72.17	1	73.10	73.40	2	13,525	0.01%
2021/10/08	5	72.40	71	73.48	72.20	-66	14,514	-0.45%
2021/10/07	3	74.93	50	73.81	74.50	-47	15,483	-0.30%
2021/10/06	23	77.13	8	73.31	71.90	15	16,382	0.09%
2021/10/05	9	77.13	9	79.98	79.40	0	16,456	0.00%
2021/10/04	7	75.46	15	76.13	77.50	-8	16,672	-0.05%
2021/10/01	16	82.13	2	80.30	79.40	14	16,586	0.08%
2021/09/30	0	0.00	15	85.20	88.20	-15	16,565	-0.09%
2021/09/29	8	82.13	12.1	81.50	82.50	-4.1	16,598	-0.02%
2021/09/28	1	78.60	6	80.03	80.70	-5	16,797	-0.03%
2021/09/27	13	77.28	14	79.16	80.00	-1	17,362	-0.01%
2021/09/24	11	74.07	8	75.78	77.00	3	18,015	0.02%
2021/09/23	3	75.17	11	76.47	76.90	-8	17,834	-0.04%
2021/09/22	16	67.68	14.1	67.83	72.20	2	17,619	0.01%
2021/09/17	8	61.13	17	62.32	65.70	-9	17,474	-0.05%
2021/09/16	6	59.90	5	58.82	59.90	1	17,333	0.01%
2021/09/14	0	0.00	1.3	57.68	57.70	-1.3	17,715	-0.01%
2021/09/13	2	57.85	0	0.00	57.60	2	17,995	0.01%
2021/09/10	0.1	59.60	0	0.00	59.40	0.1	18,278	0.00%
2021/09/09	1	59.10	0.1	59.30	59.40	0.9	18,661	0.00%
2021/09/07	0	0.00	1	59.00	59.10	-1	19,428	-0.01%
2021/09/06	1	59.50	0	0.00	59.10	1	20,152	0.00%
2021/09/03	0	0.00	4	58.58	58.50	-4	20,537	-0.02%
2021/09/02	20	57.50	2	57.50	58.10	18	21,454	0.08%
2021/09/01	11	58.69	0	0.00	58.50	11	22,077	0.05%
2021/08/31	10	59.40	8	59.01	59.10	2	22,326	0.01%
2021/08/30	3	58.77	12	59.72	58.80	-9	22,832	-0.04%
2021/08/27	5	56.18	20	56.30	56.50	-15	23,183	-0.06%
2021/08/26	43	55.98	0	0.00	56.40	43	23,269	0.18%
2021/08/25	8	56.84	14	56.06	57.60	-6	23,488	-0.03%
2021/08/24	188	54.18	187	54.41	54.50	1	23,389	0.00%	大買/大賣/
2021/08/23	0	0.00	5	49.19	49.55	-5	23,065	-0.02%
2021/08/20	1	47.65	6	47.54	46.80	-5	22,978	-0.02%
2021/08/19	9	48.24	6	48.24	47.80	3	22,900	0.01%
2021/08/18	34	45.38	38.1	46.33	50.80	-4.1	22,755	-0.02%
2021/08/17	0	0.00	3	46.58	46.25	-3	22,562	-0.01%
2021/08/16	18	48.11	3	46.20	45.60	15	22,394	0.07%
2021/08/13	8	49.99	19	50.11	48.15	-11	22,051	-0.05%
2021/08/12	1.1	51.01	20	50.40	51.00	-18.9	21,986	-0.09%
2021/08/11	10	50.15	36	51.52	49.85	-26	21,968	-0.12%
2021/08/10	0	0.00	10	51.82	51.50	-10	21,874	-0.05%
2021/08/09	21	52.81	0	0.00	52.20	21	21,856	0.10%
2021/08/06	15	55.80	4	55.23	55.20	11	21,775	0.05%
2021/08/05	44	57.64	46	57.17	57.30	-2	21,713	-0.01%
2021/08/04	12	55.13	0	0.00	56.50	12	21,521	0.06%
2021/08/03	42	56.32	3	56.60	55.60	39	21,570	0.18%
2021/08/02	4	54.73	8	55.50	56.00	-4	21,517	-0.02%
2021/07/30	5	57.00	30	57.13	58.20	-25	21,336	-0.12%
2021/07/29	40	58.69	2	59.00	58.50	38	21,197	0.18%
2021/07/28	15	59.68	33	58.21	58.40	-18	21,126	-0.09%
2021/07/27	40	62.09	40	63.12	61.30	0	21,034	0.00%
2021/07/26	23	64.98	32	64.87	63.80	-9	20,819	-0.04%
2021/07/23	39	60.63	13.1	60.18	63.50	25.9	20,268	0.13%
2021/07/22	1	59.00	38	58.49	57.90	-37	20,195	-0.18%
2021/07/21	14	58.48	7	59.21	57.70	7	20,085	0.03%
2021/07/20	45	60.89	12	60.72	58.60	33	19,787	0.17%
2021/07/19	13	62.48	16	62.83	62.40	-3	19,534	-0.02%
2021/07/16	86	62.76	62	62.63	61.90	24	19,444	0.12%
2021/07/15	16	61.85	23.8	62.33	62.00	-7.8	18,986	-0.04%
2021/07/14	44	57.01	26	57.53	59.50	18	18,185	0.10%
2021/07/13	19.1	54.04	32	56.48	57.00	-12.9	17,799	-0.07%
2021/07/12	3	51.93	3	51.60	52.50	0	17,289	0.00%
2021/07/09	18	50.01	12	51.88	50.50	6	17,635	0.03%
2021/07/08	4	49.70	0	0.00	48.85	4	17,955	0.02%
2021/07/07	13	51.32	45	50.22	49.05	-32	18,376	-0.17%
2021/07/06	22	53.27	33	53.12	52.00	-11	18,404	-0.06%
2021/07/05	32	53.71	13.5	53.90	53.60	18.5	18,275	0.10%
2021/07/02	63.1	54.43	12	54.49	53.00	51.1	18,035	0.28%
2021/07/01	468	54.87	515.1	54.58	55.00	-47.1	17,381	-0.27%	大買/大賣/
2021/06/30	3	48.63	22	48.90	50.00	-19	16,481	-0.12%
2021/06/29	9	48.64	21	48.83	47.70	-12	16,321	-0.07%
2021/06/28	50	48.38	12	50.01	50.40	38	16,180	0.23%
2021/06/25	1	50.50	0	0.00	49.65	1	15,939	0.01%
2021/06/24	67	52.11	141	52.00	50.60	-74	15,743	-0.47%	大賣/
2021/06/23	78	51.34	2	50.50	51.50	76	15,534	0.49%
2021/06/22	12	50.95	11	51.55	52.00	1	15,340	0.01%
2021/06/21	4	51.08	41	52.01	50.30	-37	15,136	-0.24%
2021/06/18	23	53.33	15	51.67	52.20	8	14,954	0.05%
2021/06/17	10	53.45	1.1	52.74	53.50	8.9	14,540	0.06%
2021/06/16	29	54.46	32.9	54.67	53.10	-3.9	14,287	-0.03%
2021/06/15	17	53.14	24	52.93	54.70	-7	13,773	-0.05%
2021/06/11	24	49.81	23	49.90	50.50	1	13,232	0.01%
2021/06/10	30	49.21	35	49.30	49.35	-5	12,804	-0.04%
2021/06/09	181	47.12	246	46.98	46.20	-65	11,856	-0.55%	大買/大賣/
2021/06/08	14	43.27	12	44.52	43.40	2	11,202	0.02%
2021/06/07	14.1	42.75	22	44.74	43.00	-8	10,929	-0.07%
2021/06/04	61	44.72	84	44.35	44.80	-23	10,341	-0.22%
2021/06/03	1	40.15	1	39.20	40.75	0	9,885	0.00%
2021/06/02	65	40.77	132	40.08	39.60	-67	9,774	-0.69%	大賣/
2021/06/01	190	38.41	135	38.40	38.50	55	9,457	0.58%	大買/大賣/
2021/05/31	1	35.65	0	0.00	35.00	1	9,328	0.01%
2021/05/28	22	35.12	3	35.77	35.40	19	9,346	0.20%
2021/05/27	2	34.15	5	34.48	34.45	-3	9,361	-0.03%
2021/05/26	1	33.65	0	0.00	34.15	1	9,430	0.01%
2021/05/25	4	33.96	11	34.41	34.15	-7	9,578	-0.07%
2021/05/24	2	32.05	29	31.96	33.10	-27	9,675	-0.28%
2021/05/21	3	32.37	3	32.93	32.25	0	9,741	0.00%
2021/05/20	54	32.15	9	32.96	32.05	45	9,865	0.46%
2021/05/19	2	29.93	20	31.19	32.00	-18	9,867	-0.18%
2021/05/18	0	0.00	3	29.53	29.75	-3	9,866	-0.03%
2021/05/17	2	27.03	20	27.00	27.05	-18	9,851	-0.18%
2021/05/14	7	29.96	7	31.13	30.00	0	9,781	0.00%
2021/05/13	12	29.68	1	31.45	29.90	11	9,703	0.11%
2021/05/12	5	31.95	17	31.26	31.15	-12	9,636	-0.12%
2021/05/11	16	35.42	43	35.36	34.40	-27	9,527	-0.28%
2021/05/10	60	38.04	6	38.25	38.20	54	9,448	0.57%
2021/05/07	2	38.55	22	38.57	39.25	-20	9,455	-0.21%
2021/05/06	4	36.94	4	37.70	36.55	0	9,436	0.00%
2021/05/05	12	37.22	32	37.49	36.55	-20	9,429	-0.21%
2021/05/04	40	37.36	6	38.54	36.85	34	9,431	0.36%
2021/05/03	27	42.20	2	43.13	40.55	25	9,292	0.27%
2021/04/29	15	45.05	64	45.73	44.90	-49	9,237	-0.53%
2021/04/28	26	43.92	45	45.34	46.80	-19	9,191	-0.21%
2021/04/27	7	42.48	4	42.55	42.55	3	9,246	0.03%
2021/04/26	4	41.84	4	42.21	41.90	0	9,660	0.00%
2021/04/23	5	41.77	13	42.05	42.00	-8	9,709	-0.08%
2021/04/22	54	42.36	44	42.44	40.55	10	9,708	0.10%
2021/04/21	42	43.35	6.2	44.40	43.45	35.8	9,536	0.38%
2021/04/20	18	44.03	10	44.12	44.00	8	9,436	0.08%
2021/04/19	58	46.57	18	48.07	45.25	40	9,264	0.43%
2021/04/16	3	49.00	17	46.80	49.35	-14	8,688	-0.16%
2021/04/15	13	45.08	35	45.43	44.90	-22	8,211	-0.27%
2021/04/14	48	41.55	41	41.55	42.90	7	7,660	0.09%
2021/04/13	11	40.89	12	41.04	39.00	-1	7,316	-0.01%
2021/04/12	0	0.00	31	38.28	39.95	-31	6,883	-0.45%
2021/04/09	12	36.42	20	36.27	36.35	-8	6,770	-0.12%
2021/04/08	1	35.90	11	36.34	35.95	-10	6,852	-0.15%
2021/04/07	1	35.65	1	35.25	35.25	0	6,755	0.00%
2021/04/06	10	35.15	7	35.06	34.95	3	6,727	0.04%
2021/04/01	0	0.00	10	34.15	34.20	-10	6,726	-0.15%
2021/03/31	10	34.08	10	34.10	33.95	0	6,809	0.00%
2021/03/30	22	34.51	8	34.44	34.40	14	6,835	0.20%
2021/03/29	0	0.00	2	34.70	34.70	-2	6,872	-0.03%
2021/03/26	0	0.00	1	34.80	34.85	-1	6,942	-0.01%
2021/03/25	2	35.00	0	0.00	34.50	2	6,997	0.03%
2021/03/23	2	35.98	1	35.85	35.40	1	7,046	0.01%
2021/03/22	1	34.80	3	34.57	34.55	-2	7,038	-0.03%
2021/03/19	5	34.34	0	0.00	34.20	5	7,428	0.07%
2021/03/18	1	34.65	1	35.10	34.80	0	7,666	0.00%
2021/03/17	22	35.37	16	36.48	35.40	6	7,901	0.08%
2021/03/16	0	0.00	3	35.80	35.15	-3	7,702	-0.04%
2021/03/15	1	35.05	0	0.00	34.85	1	7,713	0.01%
2021/03/12	0	0.00	3	35.15	34.80	-3	7,743	-0.04%
2021/03/10	0	0.00	40	33.63	34.00	-40	7,931	-0.50%
2021/03/09	3	32.80	0	0.00	33.05	3	8,048	0.04%
2021/03/08	2	35.00	0	0.00	33.55	2	8,411	0.02%
2021/03/05	3	34.50	0	0.00	34.45	3	8,794	0.03%
2021/03/04	0	0.00	5	34.90	35.00	-5	8,966	-0.06%
2021/03/03	0	0.00	2	34.70	35.30	-2	9,132	-0.02%
2021/03/02	26	35.50	11	34.95	35.00	15	9,307	0.16%
2021/02/26	3	35.50	2	34.75	35.40	1	9,362	0.01%
2021/02/25	1	36.60	1	36.40	35.50	0	9,728	0.00%
2021/02/24	2	35.85	3.1	35.07	35.45	-1.1	9,758	-0.01%
2021/02/23	6	35.39	1	35.00	34.95	5	9,674	0.05%
2021/02/22	6	34.46	15	34.37	34.90	-9	9,605	-0.09%
2021/02/19	2	33.85	2	33.70	33.85	0	9,463	0.00%
2021/02/18	22	33.41	6	33.43	33.45	16	9,386	0.17%
2021/02/17	0	0.00	2	31.50	32.15	-2	9,330	-0.02%
2021/02/05	12	30.49	0	0.00	30.35	12	9,309	0.13%
2021/02/04	2	30.75	30	31.05	30.80	-28	9,555	-0.29%
2021/02/03	20	31.45	0	0.00	31.15	20	9,645	0.21%
2021/02/02	1	31.20	0	0.00	31.00	1	9,607	0.01%
2021/02/01	0	0.00	1	30.85	30.55	-1	9,563	-0.01%
2021/01/29	2	32.23	1	32.75	31.85	1	9,492	0.01%
2021/01/28	5	32.94	23	33.25	32.85	-18	9,430	-0.19%
2021/01/27	0	0.00	1	33.50	33.70	-1	9,358	-0.01%
2021/01/26	3	33.42	2	33.28	33.05	1	9,297	0.01%
2021/01/25	1	32.40	0	0.00	32.65	1	9,200	0.01%
2021/01/22	50	33.42	25	32.70	32.45	25	9,131	0.27%
2021/01/21	5	33.88	46	34.20	33.25	-41	8,997	-0.46%
2021/01/20	41	35.19	8	35.13	33.30	33	8,775	0.38%
2021/01/19	42	35.98	60	36.54	36.95	-18	8,249	-0.22%
2021/01/18	17	33.29	26	33.74	33.60	-9	7,742	-0.12%
2021/01/15	36	32.73	36	33.33	34.20	0	7,591	0.00%
2021/01/14	13	32.63	11	32.92	32.50	2	7,401	0.03%
2021/01/13	0	0.00	41	32.54	32.50	-41	7,308	-0.56%
2021/01/12	7	32.63	4	32.95	32.00	3	7,224	0.04%
2021/01/08	3	32.75	1	32.50	32.40	2	7,069	0.03%
2021/01/07	13	33.08	0	0.00	33.00	13	7,006	0.19%
2021/01/06	7	33.48	18	34.14	33.20	-11	6,934	-0.16%
2021/01/05	23	33.64	0	0.00	33.05	23	6,555	0.35%
2021/01/04	2	33.43	0	0.00	33.55	2	6,475	0.03%
2020/12/31	18	32.75	15	33.26	33.35	3	6,337	0.05%
2020/12/30	16	31.92	6	31.88	31.80	10	6,122	0.16%
2020/12/29	13	32.08	10	32.10	32.10	3	6,086	0.05%
2020/12/28	11	32.25	0	0.00	32.10	11	6,036	0.18%
2020/12/24	11	31.79	0	0.00	31.85	11	5,900	0.19%
2020/12/23	2	30.78	1	31.35	31.25	1	5,853	0.02%
2020/12/22	20	32.18	10	30.55	30.55	10	5,826	0.17%
2020/12/21	10	32.00	0	0.00	32.15	10	5,804	0.17%
2020/12/18	90	32.54	10	32.28	33.05	80	5,745	1.39%
2020/12/17	26	32.31	1	32.10	32.30	25	5,643	0.44%
2020/12/16	2	32.90	1	32.90	32.90	1	5,570	0.02%
2020/12/15	17	34.02	69	33.92	32.75	-52	5,444	-0.96%
2020/12/14	10	33.95	11	33.91	34.85	-1	5,034	-0.02%
2020/12/11	45	32.23	25	32.05	31.70	20	4,764	0.42%
2020/12/10	0	0.00	4	30.80	30.40	-4	4,431	-0.09%
2020/12/07	11	30.80	4	30.88	30.90	7	4,287	0.16%
2020/12/04	0	0.00	7	30.45	30.45	-7	4,150	-0.17%
2020/12/03	4	30.63	7	30.69	30.40	-3	4,056	-0.07%
2020/12/02	29	32.16	12	31.38	31.25	17	4,006	0.42%
2020/12/01	11	30.49	19	31.29	31.95	-8	3,632	-0.22%
2020/11/30	6	30.32	15	30.01	30.05	-9	3,213	-0.28%
2020/11/27	0	0.00	13	28.74	29.00	-13	3,069	-0.42%
2020/11/26	13	28.03	6	28.39	27.60	7	2,891	0.24%
2020/11/25	0	0.00	4	26.98	27.10	-4	2,697	-0.15%
2020/11/24	7	27.74	0	0.00	27.30	7	2,609	0.27%
2020/11/23	0	0.00	26	26.87	27.15	-26	2,327	-1.12%
2020/11/19	2	24.10	0	0.00	24.25	2	2,461	0.08%
2020/11/17	0	0.00	10	23.50	23.50	-10	2,482	-0.40%
2020/11/13	0	0.00	1	23.60	23.65	-1	2,525	-0.04%
2020/11/12	6	24.90	29	24.64	24.15	-23	2,505	-0.92%
2020/11/11	5	23.09	16	23.02	23.60	-11	2,300	-0.48%
2020/11/10	0	0.00	1	22.30	22.15	-1	2,207	-0.05%
2020/11/04	0	0.00	3	22.10	22.25	-3	2,336	-0.13%
2020/10/30	7	21.88	0	0.00	21.75	7	2,699	0.26%
2020/10/29	2	21.95	0	22.20	22.20	2	2,734	0.07%
2020/10/28	3	22.57	0	0.00	22.55	3	2,759	0.11%
2020/10/27	0	0.00	1	22.60	22.55	-1	2,767	-0.04%
2020/10/26	0	0.00	66	22.84	22.55	-66	2,781	-2.37%
2020/10/23	0	0.00	2	22.55	22.85	-2	2,769	-0.07%
2020/10/22	0	0.00	2	22.75	22.65	-2	2,815	-0.07%
2020/10/21	2	22.60	6	22.85	22.85	-4	2,821	-0.14%
2020/10/19	22	22.20	4	22.76	22.30	18	2,829	0.64%
2020/10/16	13	22.22	0	0.00	21.95	13	2,920	0.45%
2020/10/15	13	22.04	13	22.30	22.00	0	2,921	0.00%
2020/10/14	0	0.00	2	22.28	22.30	-2	2,934	-0.07%
2020/10/13	31	21.79	0	0.00	21.85	31	2,941	1.05%
2020/10/12	3	21.95	0	0.00	21.90	3	2,933	0.10%
2020/10/08	1	22.50	0	0.00	22.45	1	2,932	0.03%
2020/10/06	0	0.00	1	22.75	22.70	-1	2,967	-0.03%
2020/09/28	0	0.00	1	22.35	22.40	-1	3,129	-0.03%
2020/09/25	3	21.98	2	22.20	21.80	1	3,162	0.03%
2020/09/24	8	22.30	5	22.62	22.50	3	3,162	0.09%
2020/09/22	1	23.10	2	23.05	23.05	-1	3,512	-0.03%
2020/09/21	3	23.88	4	24.09	23.65	-1	3,644	-0.03%
2020/09/18	0	0.00	5	23.97	24.00	-5	3,654	-0.14%
2020/09/17	3	23.75	0	0.00	23.85	3	3,691	0.08%
2020/09/16	2	23.73	1	23.85	23.65	1	3,694	0.03%
2020/09/15	0	0.00	3	24.28	23.95	-3	3,699	-0.08%
2020/09/14	2	23.70	0	0.00	23.70	2	3,711	0.05%
2020/09/11	8	23.79	0	0.00	23.60	8	3,752	0.21%
2020/09/10	2	24.35	0	0.00	24.15	2	3,782	0.05%
2020/09/09	0	0.00	1	24.60	24.40	-1	3,826	-0.03%
2020/09/08	2	24.28	1	24.25	24.30	1	3,837	0.03%
2020/09/07	4	25.30	10	25.31	24.30	-6	3,832	-0.16%
2020/09/04	3	24.03	0	0.00	24.15	3	3,763	0.08%
2020/09/03	0	0.00	2	24.65	24.60	-2	3,777	-0.05%
2020/09/02	2	24.83	3	25.23	24.75	-1	3,778	-0.03%
2020/09/01	0	0.00	4	24.73	24.75	-4	3,736	-0.11%
2020/08/31	20	24.54	1	24.35	24.25	19	3,711	0.51%
2020/08/28	10	24.85	0	0.00	24.80	10	3,777	0.26%
2020/08/27	4	25.43	1	25.75	25.25	3	3,765	0.08%
2020/08/26	4	25.00	24	25.06	25.30	-20	3,726	-0.54%
2020/08/25	2	24.28	20	25.15	24.20	-18	3,625	-0.50%
2020/08/24	3	24.00	2	23.45	23.80	1	3,366	0.03%
2020/08/21	0	0.00	2	22.25	22.60	-2	3,355	-0.06%
2020/08/20	11	21.74	2	21.55	21.75	9	3,350	0.27%
2020/08/19	10	23.78	25	23.87	23.55	-15	3,330	-0.45%
2020/08/18	2	24.15	1	24.70	24.15	1	3,316	0.03%
2020/08/17	44	24.75	2	24.70	24.50	42	3,398	1.24%
2020/08/14	2	23.98	1	23.90	24.10	1	3,330	0.03%
2020/08/13	3	23.83	3	23.95	23.90	0	3,316	0.00%
2020/08/12	2	24.20	5	24.10	24.40	-3	3,301	-0.09%
2020/08/11	4	23.80	0	0.00	23.75	4	3,280	0.12%
2020/08/10	4	23.78	32	23.65	23.45	-28	3,284	-0.85%
2020/08/07	2	23.83	20	24.10	23.85	-18	3,274	-0.55%
2020/08/06	40	24.88	1	25.15	24.50	39	3,233	1.21%
2020/08/05	0	0.00	2	23.83	24.00	-2	3,023	-0.07%
2020/08/03	0	0.00	5	23.06	23.30	-5	2,910	-0.17%
2020/07/31	0	0.00	2	22.60	22.60	-2	2,908	-0.07%
2020/07/30	10	22.35	0	0.00	22.35	10	2,932	0.34%
2020/07/29	0	0.00	1	22.65	22.25	-1	2,956	-0.03%
2020/07/28	3	22.12	4	22.80	21.70	-1	2,973	-0.03%
2020/07/27	4	21.69	0	0.00	21.80	4	2,961	0.14%
2020/07/24	22	22.78	20	22.80	22.30	2	3,072	0.07%
2020/07/23	1	23.25	0	0.00	22.85	1	3,170	0.03%
2020/07/22	2	23.55	2	23.00	23.45	0	3,172	0.00%
2020/07/21	0	0.00	1	22.20	22.00	-1	3,109	-0.03%
2020/07/20	1	21.75	0	0.00	21.75	1	3,150	0.03%
2020/07/16	1	22.15	2.3	22.05	22.15	-1.3	3,139	-0.04%
2020/07/14	1	22.25	0	0.00	22.25	1	3,160	0.03%
2020/07/10	2	22.70	1	23.10	22.60	1	3,156	0.03%
2020/07/09	3	23.93	1	24.40	23.55	2	3,130	0.06%
2020/07/08	0	0.00	35	23.46	23.65	-35	3,059	-1.14%
2020/07/07	1	23.20	2	23.95	23.50	-1	3,043	-0.03%
2020/07/06	1	23.90	1	24.45	23.90	0	3,037	0.00%
2020/07/03	3	23.93	0	0.00	23.75	3	3,093	0.10%
2020/07/02	1	23.60	11	23.70	23.60	-10	3,076	-0.33%
2020/07/01	71	25.06	19	25.14	24.20	52	3,015	1.72%
2020/06/30	0	0.00	11	23.01	23.55	-11	2,648	-0.42%
2020/06/29	1	21.20	0	0.00	21.45	1	2,501	0.04%
2020/06/23	2	21.90	0	0.00	21.75	2	2,453	0.08%
2020/06/22	1	22.05	10	22.10	22.10	-9	2,454	-0.37%
2020/06/18	4	22.61	0	0.00	22.70	4	2,472	0.16%
2020/06/17	1	22.35	4	22.78	22.25	-3	2,434	-0.12%
2020/06/16	1	21.55	5	21.70	21.85	-4	2,403	-0.17%
2020/06/15	5	21.00	0	0.00	21.30	5	2,372	0.21%
2020/06/11	2	21.80	0	0.00	21.15	2	2,390	0.08%
2020/06/10	2	22.55	3	22.55	22.25	-1	2,384	-0.04%
2020/06/08	5	22.16	0	0.00	22.10	5	2,381	0.21%
2020/06/05	5	22.40	0	0.00	22.65	5	2,384	0.21%
2020/06/04	1	22.65	8	22.80	22.50	-7	2,400	-0.29%
2020/06/03	6	22.20	5	22.20	22.30	1	2,291	0.04%
2020/06/02	1	22.50	6	22.64	22.65	-5	2,260	-0.22%
2020/06/01	10	21.55	5	21.60	22.05	5	2,115	0.24%
2020/05/28	0	0.00	2	22.00	21.00	-2	2,076	-0.10%
2020/05/26	0	0.00	15	21.50	21.70	-15	2,028	-0.74%
2020/05/22	3	21.78	3	21.70	21.40	0	1,976	0.00%
2020/05/21	2	21.15	4	21.40	21.50	-2	1,883	-0.11%
2020/05/20	3	21.08	1	21.05	21.00	2	1,869	0.11%
2020/05/19	1	21.20	0	0.00	21.20	1	1,863	0.05%
2020/05/18	5	21.50	10	21.14	21.50	-5	1,845	-0.27%
2020/05/15	2	20.25	4	20.35	20.55	-2	1,817	-0.11%
2020/05/14	0	0.00	1	21.55	21.15	-1	1,786	-0.06%
2020/05/13	2	21.70	0	0.00	21.75	2	1,770	0.11%
2020/05/11	2	21.70	0	0.00	21.80	2	1,765	0.11%
2020/05/08	8	21.64	2	21.70	21.70	6	1,748	0.34%
2020/05/07	0	0.00	20	21.60	21.50	-20	1,726	-1.16%
2020/05/06	1	21.35	0	0.00	21.35	1	1,703	0.06%
2020/05/05	31	21.68	5	21.57	21.35	26	1,669	1.56%
2020/05/04	5	21.60	2	21.30	21.80	3	1,640	0.18%
2020/04/30	5	21.25	0	0.00	21.25	5	1,613	0.31%
2020/04/29	7	21.19	18	21.33	21.30	-11	1,596	-0.69%
2020/04/28	0	0.00	7	20.83	21.00	-7	1,481	-0.47%
2020/04/27	15	18.64	15	18.55	19.10	0	1,392	0.00%
2020/04/24	4	18.85	1	19.20	18.45	3	1,376	0.22%
2020/04/23	12	18.48	2	18.73	18.55	10	1,336	0.75%
2020/04/22	10	17.45	0	0.00	17.70	10	1,293	0.77%
2020/04/20	2	18.40	2	18.00	17.95	0	1,278	0.00%
2020/04/17	2	18.40	3	18.30	18.10	-1	1,254	-0.08%
2020/04/16	0	0.00	1	18.60	18.25	-1	1,241	-0.08%
2020/04/15	3	18.08	2	18.23	18.15	1	1,235	0.08%
2020/04/14	3	17.65	10	17.75	18.00	-7	1,219	-0.57%
2020/04/09	1	17.35	3	17.65	17.60	-2	1,252	-0.16%
2020/04/08	24	17.27	22	17.44	17.75	2	1,238	0.16%
2020/04/07	2	16.00	30	15.96	16.15	-28	1,148	-2.44%
2020/04/01	10	15.00	0	0.00	15.10	10	1,219	0.82%
2020/03/30	20	14.78	0	0.00	15.20	20	1,615	1.24%
2020/03/27	0	0.00	5	15.20	15.15	-5	1,621	-0.31%
2020/03/26	5	15.00	10	14.60	15.25	-5	1,615	-0.31%
2020/03/25	9	15.43	2	15.38	15.00	7	1,610	0.43%
2020/03/24	1	14.45	1	13.90	14.45	0	1,623	0.00%
2020/03/23	2	12.85	2	13.10	13.15	0	1,654	0.00%
2020/03/20	10	13.25	0	0.00	13.20	10	1,650	0.61%
2020/03/19	1	12.35	10	12.25	12.10	-9	1,631	-0.55%
2020/03/16	0	0.00	5	16.25	15.70	-5	1,591	-0.31%
2020/03/13	1	16.90	0	0.00	17.40	1	1,634	0.06%
2020/03/12	1	19.20	0	0.00	18.70	1	1,631	0.06%
2020/03/10	2	19.85	1	20.35	21.25	1	1,583	0.06%
2020/03/09	0	0.00	4	20.03	20.10	-4	1,561	-0.26%
2020/03/06	4	20.55	0	0.00	20.45	4	1,556	0.26%
2020/03/05	10	20.75	0	0.00	20.80	10	1,564	0.64%
2020/03/04	0	0.00	5	20.05	20.20	-5	1,564	-0.32%
2020/03/03	1	20.45	2	20.25	20.25	-1	1,568	-0.06%
2020/02/24	0	0.00	2	21.95	21.65	-2	1,572	-0.13%
2020/02/21	1	21.55	0	0.00	21.50	1	1,562	0.06%
2020/02/20	2	21.70	2	21.65	21.65	0	1,572	0.00%
2020/02/18	1	21.65	0	0.00	21.65	1	1,666	0.06%
2020/02/17	4	21.60	4	21.60	21.60	0	1,718	0.00%
2020/02/14	2	21.88	0	0.00	21.80	2	1,718	0.12%
2020/02/05	5	21.10	0	0.00	21.20	5	1,774	0.28%
2020/02/04	1	21.45	3	21.12	21.30	-2	1,772	-0.11%
2020/02/03	1	20.40	1	20.40	20.10	0	1,761	0.00%
2020/01/31	0	0.00	3	21.35	21.80	-3	1,741	-0.17%
2020/01/30	2	22.48	0	0.00	22.00	2	1,739	0.11%
2020/01/20	4	24.15	10	24.35	24.40	-6	1,706	-0.35%
2020/01/16	0	0.00	1	24.10	24.10	-1	1,685	-0.06%
2020/01/14	24	23.95	1	24.20	23.95	23	1,697	1.35%
2020/01/13	0	0.00	1	23.95	23.95	-1	1,695	-0.06%
2020/01/08	0	0.00	4.1	23.50	23.50	-4.1	1,716	-0.24%
2020/01/07	5	23.84	3	23.65	23.65	2	1,734	0.12%
2020/01/06	17	24.01	5	23.90	23.90	12	1,729	0.69%
2020/01/03	2	24.80	25	24.51	24.55	-23	1,712	-1.34%
2020/01/02	3	24.75	3	24.90	24.90	0	1,694	0.00%
2019/12/31	1	24.70	0	0.00	24.65	1	1,671	0.06%
2019/12/30	10	24.75	0	0.00	24.80	10	1,670	0.60%
2019/12/27	2	25.30	541	25.36	25.20	-539	1,664	-32.39%	大賣/鉅額交易
2019/12/26	38	25.73	482	25.32	24.90	-444	1,594	-27.85%	大賣/鉅額交易
2019/12/25	1,013	25.90	3	25.32	25.90	1,010	1,343	75.19%	大買/鉅額交易
2019/12/20	3	24.12	1	24.25	24.05	2	1,429	0.14%
2019/12/19	0	0.00	1	24.50	24.35	-1	1,459	-0.07%
2019/12/18	3	24.23	0	0.00	24.20	3	1,406	0.21%
2019/12/17	2	23.75	0	0.00	23.75	2	1,347	0.15%
2019/12/16	0	0.00	1	23.55	23.70	-1	1,342	-0.07%
2019/12/13	1	23.10	0	0.00	23.15	1	1,338	0.07%
2019/12/10	11	24.15	2	24.00	23.90	9	1,329	0.68%
2019/12/09	0	0.00	4	23.71	23.75	-4	1,265	-0.32%
2019/12/03	0	0.00	12	22.75	22.80	-12	1,252	-0.96%
2019/11/18	3	23.72	2	23.68	23.30	1	1,293	0.08%
2019/11/14	1	22.70	2	23.13	22.70	-1	1,228	-0.08%
2019/11/06	1	23.00	0	0.00	23.00	1	1,212	0.08%
2019/10/25	0	0.00	1	23.10	23.10	-1	1,277	-0.08%
2019/10/24	1	22.95	13	22.95	22.95	-12	1,321	-0.91%
2019/10/17	10	22.60	0	0.00	23.10	10	1,551	0.64%
2019/10/07	2	23.48	0	0.00	23.30	2	1,664	0.12%
2019/10/04	3	23.55	0	0.00	23.50	3	1,669	0.18%
2019/10/03	0	0.00	62	23.39	23.50	-62	1,673	-3.70%
2019/10/01	11	24.04	0	0.00	23.90	11	1,712	0.64%
2019/09/27	1	24.00	0	0.00	24.00	1	1,898	0.05%
2019/09/26	36	25.79	17	25.87	24.60	19	1,889	1.01%
2019/09/25	44	24.60	4	24.53	24.95	40	1,727	2.31%
2019/09/24	7	24.40	1	24.40	24.25	6	1,700	0.35%
2019/09/20	0	0.00	6	23.60	23.60	-6	1,684	-0.36%
2019/09/18	1	23.95	10	24.12	24.10	-9	1,756	-0.51%
2019/09/17	7	24.48	0	0.00	24.10	7	1,834	0.38%
2019/09/16	8	24.69	6	24.62	24.75	2	1,856	0.11%
2019/09/12	6	24.18	0	0.00	24.00	6	1,851	0.32%
2019/09/10	1	23.50	0	0.00	23.45	1	1,864	0.05%
2019/09/05	2	24.60	0	0.00	24.55	2	1,863	0.11%
2019/09/03	0	0.00	2	24.70	24.70	-2	1,896	-0.11%
2019/08/28	2	24.10	0	0.00	24.10	2	2,000	0.10%
2019/08/27	2	23.90	1	24.15	24.05	1	2,001	0.05%
2019/08/26	0	0.00	2	23.25	23.40	-2	2,030	-0.10%
2019/08/23	2	24.10	0	0.00	23.95	2	2,040	0.10%
2019/08/22	1	24.00	1.7	24.30	23.90	-0.7	2,036	-0.03%
2019/08/21	2	23.85	0	0.00	24.05	2	2,024	0.10%
2019/08/20	0	0.00	2	23.95	23.70	-2	2,022	-0.10%
2019/08/14	2	23.65	0	0.00	23.20	2	2,026	0.10%
2019/08/13	0	0.00	1	23.40	23.20	-1	2,025	-0.05%
2019/08/08	0	0.00	20	23.74	23.60	-20	2,041	-0.98%
2019/08/07	2	23.50	1	24.10	23.40	1	2,052	0.05%
2019/08/05	0	0.00	2	23.55	23.55	-2	2,057	-0.10%
2019/08/02	0	0.00	5	24.35	24.20	-5	2,067	-0.24%
2019/08/01	1	25.20	0	0.00	24.90	1	2,088	0.05%
2019/07/31	2	24.85	0	0.00	25.25	2	2,089	0.10%
2019/07/30	5	25.59	0.1	24.95	24.95	4.9	2,088	0.23%
2019/07/29	1	26.30	0	0.00	26.30	1	2,045	0.05%
2019/07/26	2	26.65	0	0.00	26.70	2	2,040	0.10%
2019/07/25	2	26.50	1	26.75	26.80	1	2,008	0.05%
2019/07/24	20	26.34	0	0.00	26.30	20	2,003	1.00%
2019/07/23	1	26.15	4	26.55	26.40	-3	2,014	-0.15%
2019/07/22	5	25.97	18	25.89	26.05	-13	1,975	-0.66%
2019/07/19	1	25.35	1	25.70	25.35	0	1,916	0.00%
2019/07/18	20	25.26	0	0.00	25.15	20	1,969	1.02%
2019/07/17	0	0.00	4	25.71	25.65	-4	2,016	-0.20%
2019/07/16	15	25.50	0	0.00	25.35	15	1,967	0.76%
2019/07/15	18	24.79	0	0.00	24.80	18	2,006	0.90%
2019/07/11	2	24.85	3	24.95	24.90	-1	2,472	-0.04%
2019/07/10	1	24.90	0	0.00	24.90	1	2,766	0.04%
2019/07/09	0	0.00	1	24.95	24.95	-1	2,854	-0.04%
2019/07/08	1	25.40	0	0.00	25.60	1	2,947	0.03%
2019/07/05	0	0.00	7	26.02	25.85	-7	2,950	-0.24%
2019/07/04	11	26.41	5	26.29	26.00	6	2,952	0.20%
2019/07/02	0	0.00	3	25.00	24.95	-3	2,835	-0.11%
2019/06/28	1	24.45	0	0.00	24.45	1	3,070	0.03%
2019/06/27	2	24.45	0	0.00	24.45	2	3,086	0.06%
2019/06/26	1	24.50	0	0.00	24.60	1	3,076	0.03%
2019/06/25	1	24.90	0	0.00	24.80	1	3,073	0.03%
2019/06/24	0	0.00	1	25.40	25.85	-1	3,133	-0.03%
2019/06/21	1	24.95	1	25.45	24.60	0	3,070	0.00%
2019/06/20	0	0.00	6	24.90	24.80	-6	3,069	-0.20%
2019/06/19	6	24.73	0	0.00	24.80	6	3,103	0.19%
2019/06/18	0	0.00	1	24.30	24.30	-1	3,226	-0.03%
2019/06/17	1	24.10	0	0.00	24.10	1	3,307	0.03%
2019/06/13	0	0.00	26	24.37	24.55	-26	3,642	-0.71%
2019/06/12	9	24.64	30	24.64	24.40	-21	3,646	-0.58%
2019/06/11	20	24.47	0	0.00	24.50	20	3,623	0.55%
2019/06/06	0	0.00	5	24.40	24.25	-5	3,615	-0.14%
2019/06/05	3	24.37	7	24.31	23.70	-4	3,588	-0.11%
2019/05/31	24	23.10	1	23.60	23.35	23	3,732	0.62%
2019/05/28	0	0.00	1	22.10	22.10	-1	3,692	-0.03%
2019/05/27	1	21.75	0	0.00	21.90	1	3,703	0.03%
2019/05/23	5	22.35	10	22.45	22.45	-5	3,720	-0.13%
2019/05/22	5	22.90	0	0.00	22.85	5	3,721	0.13%
2019/05/21	1	23.35	0	0.00	23.35	1	3,721	0.03%
2019/05/20	10	22.85	0	0.00	22.40	10	3,736	0.27%
2019/05/14	2	23.80	0	0.00	23.80	2	3,742	0.05%
2019/05/10	7	24.48	0	0.00	24.10	7	3,735	0.19%
2019/05/07	0	0.00	1	25.90	25.80	-1	3,737	-0.03%
2019/05/06	1	25.90	0	0.00	25.60	1	3,726	0.03%
2019/05/03	2	26.98	0	0.00	26.90	2	3,702	0.05%
2019/04/30	1	25.80	0	0.00	26.80	1	3,693	0.03%
2019/04/26	6	27.42	0	0.00	27.05	6	3,615	0.17%
2019/04/24	5	28.37	4	29.10	28.15	1	3,554	0.03%
2019/04/23	2	28.15	1	28.55	28.50	1	3,484	0.03%
2019/04/22	3	28.35	0	0.00	28.35	3	3,421	0.09%
2019/04/19	3	28.82	3	29.18	28.70	0	3,390	0.00%
2019/04/18	104	30.56	105	30.77	28.70	-1	3,320	-0.03%	大買/大賣/
2019/04/17	7	29.96	14	30.28	29.80	-7	3,151	-0.22%
2019/04/16	24	29.38	19	28.93	30.35	5	2,832	0.18%
2019/04/15	11	27.69	3	27.88	27.60	8	2,540	0.31%
2019/04/12	4	27.41	7	27.36	27.10	-3	2,452	-0.12%
2019/04/11	0	0.00	7	27.31	26.80	-7	2,352	-0.30%
2019/04/10	16	27.56	41	27.55	27.20	-25	2,339	-1.07%
2019/04/09	32	27.25	5	27.14	27.50	27	2,312	1.17%
2019/04/08	3	26.97	1	27.55	26.95	2	2,296	0.09%
2019/04/03	6	27.46	3	27.50	27.45	3	2,298	0.13%
2019/04/02	19	27.01	11	27.81	28.15	8	2,284	0.35%
2019/03/29	1	25.90	1	25.90	25.85	0	2,161	0.00%
2019/03/28	0	0.00	3	25.80	25.80	-3	2,221	-0.14%
2019/03/27	45	26.82	122	27.15	26.00	-77	2,401	-3.21%	大賣/
2019/03/26	78	26.13	1	25.85	26.25	77	2,347	3.28%
2019/03/25	1	25.35	3	25.85	25.90	-2	2,330	-0.09%
2019/03/22	3	25.87	5	26.25	26.35	-2	2,307	-0.09%
2019/03/21	14	27.13	7	26.81	26.50	7	2,259	0.31%
2019/03/20	5	25.26	7	25.29	26.00	-2	2,126	-0.09%
2019/03/19	2	25.40	13	25.65	25.60	-11	2,058	-0.53%
2019/03/18	0	0.00	6	24.18	24.30	-6	1,784	-0.34%
2019/03/15	0	0.00	30	21.67	22.10	-30	1,736	-1.73%
2019/03/12	3	22.13	1	22.15	21.85	2	1,782	0.11%
2019/03/11	0	0.00	1	22.15	22.10	-1	1,842	-0.05%
2019/03/07	4	21.63	1	22.60	21.70	3	1,844	0.16%
2019/03/06	45	22.80	33	22.28	22.60	12	1,804	0.66%
2019/03/04	0	0.00	1	21.35	21.30	-1	1,703	-0.06%
2019/02/26	1	21.20	3	21.27	21.05	-2	1,788	-0.11%
2019/02/25	1	21.60	0	0.00	21.60	1	1,870	0.05%
2019/02/20	0	0.00	4	21.50	21.25	-4	1,873	-0.21%
2019/02/19	4	21.30	0	0.00	21.40	4	1,868	0.21%
2019/02/15	0	0.00	2	21.10	20.85	-2	1,845	-0.11%
2019/02/14	0	0.00	2	21.15	21.20	-2	1,847	-0.11%
2019/02/13	1	20.95	1	21.40	21.10	0	1,852	0.00%
2019/02/12	2	20.85	0	0.00	20.85	2	1,824	0.11%
2019/02/11	4	20.85	0	0.00	20.80	4	1,846	0.22%
2019/01/30	0	0.00	40	20.63	20.55	-40	1,863	-2.15%
2019/01/28	0	0.00	2	21.10	21.00	-2	1,874	-0.11%
2019/01/23	0	0.00	2	19.85	19.85	-2	1,842	-0.11%
2019/01/16	1	20.15	0	0.00	20.10	1	1,845	0.05%
2019/01/11	0	0.00	2	19.90	19.70	-2	1,855	-0.11%
2019/01/07	3	20.25	0	0.00	20.10	3	1,851	0.16%
2018/12/27	2	20.95	0	0.00	20.80	2	1,858	0.11%
2018/12/26	0	0.00	3	20.65	20.70	-3	1,834	-0.16%
2018/12/25	0	0.00	85	22.11	21.30	-85	1,774	-4.79%
2018/12/24	76	22.07	0	0.00	22.15	76	1,718	4.42%
2018/12/22	0	0.00	5	21.86	21.85	-5	1,665	-0.30%
2018/12/21	44	21.47	45	21.72	21.50	-1	1,615	-0.06%
2018/12/20	368	22.02	367	22.01	21.50	1	1,549	0.06%	大買/大賣/
2018/12/14	10	20.15	3	20.30	20.50	7	1,284	0.54%
2018/12/13	0	0.00	1	20.50	20.40	-1	1,285	-0.08%
2018/12/12	0	0.00	10	20.90	20.50	-10	1,277	-0.78%
2018/12/07	2	19.55	0	0.00	19.50	2	1,232	0.16%
2018/12/06	0	0.00	6	19.23	19.25	-6	1,221	-0.49%
2018/12/05	8	20.59	0	0.00	20.50	8	1,207	0.66%
2018/12/04	7	21.62	8	21.61	21.20	-1	1,189	-0.08%
2018/12/03	2	20.65	0	0.00	20.65	2	1,112	0.18%
2018/11/30	0	0.00	1	20.00	20.00	-1	1,093	-0.09%
2018/11/28	3	20.35	1.3	20.35	20.55	1.7	1,060	0.16%
2018/11/27	2	20.30	0	0.00	20.20	2	1,030	0.19%
2018/11/26	2	20.05	0	0.00	20.10	2	1,011	0.20%
2018/11/23	7	19.92	22	20.11	19.80	-15	987	-1.52%
2018/11/22	5	20.22	8	20.55	20.30	-3	908	-0.33%
2018/11/21	3	18.68	0	0.00	19.05	3	808	0.37%
2018/11/19	2	18.20	0	0.00	18.30	2	755	0.26%
2018/11/15	1	18.00	0	0.00	17.80	1	755	0.13%
2018/11/08	1	18.35	3	18.17	18.70	-2	748	-0.27%
2018/11/07	3	17.75	1	18.45	17.90	2	720	0.28%
2018/11/05	2	16.45	0	0.00	16.50	2	663	0.30%
2018/11/02	1	16.60	0	0.00	16.60	1	666	0.15%
2018/10/31	0	0.00	1	15.75	16.00	-1	651	-0.15%
2018/10/29	1	15.50	0	0.00	15.45	1	646	0.15%
2018/10/23	0	0.00	1	16.70	16.70	-1	627	-0.16%
2018/10/17	0	0.00	1	16.30	16.05	-1	594	-0.17%
2018/10/16	2	16.15	0	0.00	16.15	2	591	0.34%
2018/10/12	1	16.00	0	0.00	16.00	1	586	0.17%
2018/10/11	7	16.25	7	16.29	16.25	0	604	0.00%
2018/10/09	1	17.85	0	0.00	18.05	1	585	0.17%
2018/10/05	0	0.00	4	19.86	19.00	-4	598	-0.67%
2018/09/28	2	20.78	0	0.00	20.80	2	603	0.33%
2018/09/26	2	20.25	0	0.00	20.30	2	596	0.34%
2018/09/17	1	20.70	0	0.00	20.50	1	674	0.15%
2018/09/13	1	20.50	0	0.00	20.50	1	667	0.15%
2018/09/10	0	0.00	2	21.90	21.00	-2	678	-0.29%
2018/09/03	0	0.00	0.1	22.70	22.75	-0.1	722	-0.01%
2018/08/29	1	23.50	0	0.00	23.45	1	773	0.13%
2018/08/24	1	23.40	2	23.45	23.30	-1	891	-0.11%
2018/08/23	0	0.00	3	23.70	23.60	-3	921	-0.33%
2018/08/22	1	24.30	1.4	24.59	23.85	-0.4	925	-0.04%
2018/08/21	2	23.55	2	24.35	23.50	0	914	0.00%
2018/08/10	0	0.00	2	25.30	25.25	-2	868	-0.23%
2018/07/31	0	0.00	1	26.20	25.85	-1	900	-0.11%
2018/07/30	10	25.90	0.3	26.00	26.05	9.7	897	1.08%
2018/07/19	1	26.35	0	0.00	26.20	1	893	0.11%
2018/07/18	1	26.70	4	26.55	26.60	-3	896	-0.33%
2018/07/13	6	25.69	9	26.11	26.15	-3	887	-0.34%
2018/07/10	5	25.18	0	0.00	25.35	5	892	0.56%
2018/07/09	3	25.20	0	0.00	25.05	3	910	0.33%
2018/07/06	0	0.00	2	24.90	25.00	-2	1,002	-0.20%
2018/07/03	0	0.00	21	26.47	26.05	-21	1,128	-1.86%
2018/07/02	1	26.75	1	27.15	26.60	0	1,124	0.00%
2018/06/29	4	27.11	0	0.00	26.85	4	1,121	0.36%
2018/06/28	3	26.83	0	0.00	26.55	3	1,109	0.27%
2018/06/27	10	26.50	3	27.08	27.60	7	1,092	0.64%
2018/06/21	1	26.25	0	0.00	26.15	1	1,115	0.09%
2018/06/19	1	26.65	3	26.70	26.40	-2	1,111	-0.18%
2018/06/15	10	28.20	10	27.35	27.35	0	1,101	0.00%
2018/06/13	0	0.00	1	27.75	27.70	-1	1,085	-0.09%
2018/06/12	1	26.95	0	0.00	27.20	1	1,057	0.09%
2018/06/06	3	28.17	4	28.50	27.95	-1	1,094	-0.09%
2018/06/05	0	0.00	3	28.25	28.30	-3	1,088	-0.28%
2018/06/04	0	0.00	1	28.50	28.80	-1	1,097	-0.09%
2018/05/31	0	0.00	6	26.49	26.55	-6	1,029	-0.58%
2018/05/30	8	25.83	0	0.00	26.10	8	1,011	0.79%
2018/05/29	1	26.05	0	0.00	25.95	1	1,014	0.10%
2018/05/28	1	26.10	0	0.00	26.05	1	1,014	0.10%
2018/05/22	0.1	25.25	0	0.00	25.35	0.1	1,025	0.01%
2018/05/14	0	0.00	3	26.00	26.00	-3	1,142	-0.26%
2018/05/08	1	26.15	3	26.33	26.10	-2	1,174	-0.17%
2018/05/04	1	25.75	6	25.71	25.75	-5	1,184	-0.42%
2018/05/03	1	26.05	0	0.00	26.05	1	1,193	0.08%
2018/05/02	0	0.00	1	26.20	26.15	-1	1,197	-0.08%
2018/04/26	0	0.00	1	26.25	25.40	-1	1,213	-0.08%
2018/04/25	0	0.00	1	25.85	25.95	-1	1,216	-0.08%
2018/04/20	1	27.10	0	0.00	27.10	1	1,234	0.08%
2018/04/19	2	27.75	0	0.00	27.70	2	1,231	0.16%
2018/04/18	0	0.00	3	27.70	27.80	-3	1,256	-0.24%
2018/04/17	1	28.45	0	0.00	27.90	1	1,611	0.06%
2018/04/16	1	29.75	0	0.00	28.80	1	1,657	0.06%
2018/04/12	7	30.63	2	30.78	30.15	5	1,762	0.28%
2018/04/11	2	29.80	0	0.00	29.60	2	1,718	0.12%
2018/04/10	0	0.00	6	30.00	29.40	-6	1,756	-0.34%
2018/04/09	2	29.10	4	28.63	29.90	-2	1,708	-0.12%
2018/04/03	1	27.25	0	0.00	27.40	1	1,654	0.06%
2018/04/02	0	0.00	2	27.70	27.55	-2	1,658	-0.12%
2018/03/31	1	27.45	0	0.00	27.50	1	1,666	0.06%
2018/03/29	1	27.60	0	0.00	27.65	1	1,697	0.06%
2018/03/28	11	28.01	2	28.23	28.00	9	1,692	0.53%
2018/03/27	0	0.00	1	26.90	26.95	-1	1,647	-0.06%
2018/03/26	1	26.70	0	0.00	26.70	1	1,646	0.06%
2018/03/19	3	28.50	0	0.00	28.20	3	1,658	0.18%
2018/03/16	4	28.69	2	28.55	28.60	2	1,653	0.12%
2018/03/14	3	28.53	0	0.00	28.60	3	1,682	0.18%
2018/03/13	11	29.69	3	29.63	29.30	8	1,689	0.47%
2018/03/09	4	28.00	0	0.00	28.00	4	1,698	0.24%
2018/03/05	1	27.40	1	26.95	26.90	0	1,706	0.00%
2018/02/27	4	28.05	0	0.00	28.00	4	1,737	0.23%
2018/02/23	0	0.00	1	28.00	27.95	-1	1,799	-0.06%
2018/02/21	11	27.15	11	27.50	27.95	0	1,830	0.00%
2018/02/12	1	26.30	0	0.00	26.30	1	1,831	0.05%
2018/02/09	1	25.00	0	0.00	25.75	1	1,846	0.05%
2018/02/08	2	27.00	7	27.15	27.00	-5	1,869	-0.27%
2018/02/07	2	28.00	0	0.00	28.00	2	1,879	0.11%
2018/02/06	4	27.98	6	28.70	27.90	-2	1,895	-0.11%
2018/02/05	3	30.67	0	0.00	30.65	3	1,873	0.16%
2018/02/02	2	31.18	2	31.35	31.35	0	1,904	0.00%
2018/01/31	16	31.18	3	31.23	31.40	13	1,975	0.66%
2018/01/30	1	30.70	3	30.65	30.65	-2	1,976	-0.10%
2018/01/29	13	30.88	2	31.10	30.70	11	2,001	0.55%
2018/01/26	1	30.75	0	0.00	30.80	1	2,038	0.05%
2018/01/24	1	31.20	3	31.25	31.15	-2	2,091	-0.10%
2018/01/23	0	0.00	3	31.60	31.50	-3	2,141	-0.14%
2018/01/22	6	31.78	0	0.00	31.70	6	2,178	0.28%
2018/01/19	4	32.03	6	32.10	31.95	-2	2,202	-0.09%
2018/01/18	1	32.25	0	0.00	32.00	1	2,231	0.04%
2018/01/17	5	32.32	25	32.20	32.10	-20	2,276	-0.88%
2018/01/16	1	32.50	4	32.93	32.60	-3	2,301	-0.13%
2018/01/15	6	32.20	0	0.00	32.05	6	2,331	0.26%
2018/01/12	2	32.30	3	32.27	32.45	-1	2,337	-0.04%
2018/01/11	46	33.45	17	33.03	32.45	29	2,342	1.24%
2018/01/10	6	32.53	2	33.15	33.40	4	2,020	0.20%
2018/01/09	4	31.15	0	0.00	31.90	4	1,986	0.20%
2018/01/08	3	33.15	2	32.55	32.95	1	1,963	0.05%
2018/01/05	3	31.50	4	32.03	32.70	-1	1,915	-0.05%
2018/01/04	7	31.30	4	31.48	32.00	3	1,923	0.16%
2018/01/02	0	0.00	2	30.25	30.35	-2	2,092	-0.10%