台揚 (2314)-群益金鼎-開元券商分點個股進出

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
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/16	5	31.64	0	0.00	31.30	5	1,191	0.42%
2024/04/12	4	33.05	0	0.00	33.05	4	1,161	0.34%
2024/04/11	3	33.37	3	33.80	33.20	0	1,158	0.00%
2024/04/10	53	34.92	2	34.65	34.55	51	1,151	4.43%
2024/04/09	0	33.80	0	0.00	33.75	0	1,125	0.00%
2024/04/08	1	34.05	5	34.05	33.70	-4	1,129	-0.35%
2024/04/01	1	33.55	0	0.00	33.65	1	1,160	0.09%
2024/03/29	1	34.05	0	0.00	34.20	1	1,165	0.09%
2024/03/28	4	34.03	1.1	34.99	34.85	2.9	1,137	0.26%
2024/03/27	0	0.00	3.2	33.66	33.60	-3.2	1,080	-0.29%
2024/03/26	3	33.07	0	0.00	32.60	3	1,091	0.27%
2024/03/22	2	33.78	4	33.80	33.80	-2	1,132	-0.18%
2024/03/20	1	32.20	0	0.00	32.10	1	1,144	0.09%
2024/03/19	3	32.55	0	0.00	32.60	3	1,153	0.26%
2024/03/18	2	32.70	0	0.00	32.85	2	1,166	0.17%
2024/03/15	0	0.00	3	33.20	33.05	-3	1,202	-0.25%
2024/03/13	3	33.77	0	0.00	33.60	3	1,433	0.21%
2024/03/12	0	0.00	8	34.47	34.35	-8	1,614	-0.50%
2024/03/08	5	32.44	0	0.00	32.40	5	1,587	0.31%
2024/03/07	3	33.47	1	33.15	33.10	2	1,589	0.13%
2024/03/06	4	34.38	0	0.00	34.20	4	1,582	0.25%
2024/03/05	1	34.20	0	0.00	34.30	1	1,576	0.06%
2024/03/04	0	0.00	4	34.99	35.00	-4	1,574	-0.25%
2024/02/29	4	32.44	0	0.00	32.40	4	1,532	0.26%
2024/02/27	1	32.85	0	0.00	32.70	1	1,535	0.07%
2024/02/26	0	0.00	1	33.50	33.50	-1	1,546	-0.06%
2024/02/23	0	0.00	1	33.35	33.85	-1	1,551	-0.06%
2024/02/22	2	33.40	0	0.00	33.35	2	1,578	0.13%
2024/02/21	0	0.00	3	33.45	33.25	-3	1,634	-0.18%
2024/02/19	0	0.00	3	33.95	33.90	-3	1,650	-0.18%
2024/02/16	1	33.05	1	33.50	33.70	0	1,657	0.00%
2024/02/05	1	32.50	2	32.60	32.50	-1	1,638	-0.06%
2024/02/02	2	33.65	0	0.00	33.20	2	1,634	0.12%
2024/02/01	2	32.98	0	0.00	33.05	2	1,624	0.12%
2024/01/31	3	33.37	1	33.45	33.30	2	1,612	0.12%
2024/01/30	1	33.85	0	0.00	33.60	1	1,606	0.06%
2024/01/29	3	33.95	0	0.00	34.05	3	1,604	0.19%
2024/01/26	3	34.57	1	34.80	34.35	2	1,586	0.13%
2024/01/17	1	35.30	0	0.00	35.35	1	1,536	0.07%
2024/01/12	1	35.20	1	35.35	35.50	0	1,526	0.00%
2024/01/11	1	35.80	0	0.00	35.60	1	1,530	0.07%
2024/01/10	1	35.60	0	0.00	35.55	1	1,529	0.07%
2024/01/09	0	0.00	1	36.15	36.20	-1	1,518	-0.07%
2024/01/04	1	36.85	0	0.00	36.65	1	1,517	0.07%
2023/12/27	0	0.00	1.3	38.28	38.35	-1.3	1,538	-0.08%
2023/12/26	0	0.00	1.1	37.09	37.40	-1.1	1,541	-0.07%
2023/12/22	0	0.00	2	36.85	36.55	-2	1,519	-0.13%
2023/12/21	3	36.45	0	0.00	36.30	3	1,504	0.20%
2023/12/20	1	37.05	0	0.00	36.90	1	1,475	0.07%
2023/12/14	0	0.00	1	38.70	38.75	-1	1,367	-0.07%
2023/12/13	0	0.00	1	38.95	39.20	-1	1,353	-0.07%
2023/12/12	1	39.45	0	0.00	38.90	1	1,379	0.07%
2023/12/11	0	0.00	1	40.45	39.80	-1	1,352	-0.07%
2023/12/08	4	41.83	0	0.00	41.65	4	1,286	0.31%
2023/12/07	4	40.06	5	41.24	41.40	-1	1,114	-0.09%
2023/12/04	1	37.90	0	0.00	37.45	1	923	0.11%
2023/11/29	0	0.00	2	37.40	37.50	-2	902	-0.22%
2023/11/27	1	37.10	0	0.00	36.75	1	888	0.11%
2023/11/24	1	36.50	0	0.00	36.50	1	889	0.11%
2023/11/22	1	37.35	4	37.40	37.45	-3	873	-0.34%
2023/11/21	1	37.85	1	37.60	37.60	0	868	0.00%
2023/11/20	3	37.83	9	36.77	38.40	-6	848	-0.71%
2023/11/17	1	35.55	0	0.00	35.80	1	794	0.13%
2023/11/16	1	36.05	0	0.00	36.30	1	793	0.13%
2023/11/15	1	35.25	0	0.00	35.30	1	791	0.13%
2023/11/14	0	0.00	2	35.45	35.60	-2	787	-0.25%
2023/11/13	0	0.00	1	36.60	35.55	-1	794	-0.13%
2023/11/10	4	35.60	0	0.00	35.45	4	807	0.50%
2023/11/07	1	36.45	0	0.00	36.60	1	822	0.12%
2023/11/01	3	35.47	0	0.00	35.25	3	832	0.36%
2023/10/31	1	35.80	0	0.00	35.75	1	826	0.12%
2023/10/23	3	36.87	0	0.00	35.70	3	853	0.35%
2023/10/19	1	35.50	0	0.00	35.60	1	857	0.12%
2023/10/18	1	36.10	0	0.00	35.80	1	860	0.12%
2023/10/16	2	36.55	0	0.00	36.60	2	879	0.23%
2023/10/13	2	37.43	0	0.00	37.20	2	931	0.21%
2023/10/11	0	0.00	3	38.02	37.60	-3	1,107	-0.27%
2023/10/06	0	0.00	6	38.60	38.40	-6	1,109	-0.54%
2023/10/05	0	0.00	5	39.15	39.00	-5	1,116	-0.45%
2023/10/04	5	39.50	0	0.00	39.35	5	1,108	0.45%
2023/10/03	5	39.70	0	0.00	39.25	5	1,098	0.46%
2023/10/02	2	39.25	0	0.00	40.20	2	1,084	0.18%
2023/09/21	1	39.10	0	0.00	38.70	1	1,092	0.09%
2023/09/20	0	0.00	1	38.90	39.00	-1	1,097	-0.09%
2023/09/18	2	39.50	0	0.00	39.15	2	1,113	0.18%
2023/09/15	2	40.00	1	39.95	39.50	1	1,114	0.09%
2023/09/14	0	0.00	2	38.30	38.35	-2	1,070	-0.19%
2023/09/11	2	36.55	1	35.60	35.70	1	1,109	0.09%
2023/09/08	0	0.00	2	37.88	37.80	-2	1,103	-0.18%
2023/09/01	2	39.20	0	0.00	39.10	2	1,150	0.17%
2023/08/25	1	39.10	0	0.00	39.20	1	1,175	0.09%
2023/08/24	1	40.30	0	0.00	39.90	1	1,173	0.09%
2023/08/18	1	39.10	0	0.00	38.35	1	1,222	0.08%
2023/08/17	1	39.00	0	0.00	39.10	1	1,253	0.08%
2023/08/16	0	0.00	1	38.20	38.00	-1	1,260	-0.08%
2023/08/15	0	0.00	1	39.35	39.30	-1	1,253	-0.08%
2023/08/14	0	0.00	2	39.93	39.25	-2	1,266	-0.16%
2023/08/11	2	41.68	0	0.00	41.55	2	1,259	0.16%
2023/08/10	0	0.00	5	42.04	41.65	-5	1,265	-0.40%
2023/08/07	0	0.00	1	43.60	43.70	-1	1,289	-0.08%
2023/08/04	2	44.08	0	0.00	44.05	2	1,292	0.15%
2023/08/02	1	44.15	4	44.00	44.00	-3	1,321	-0.23%
2023/08/01	1	44.80	0	0.00	45.00	1	1,358	0.07%
2023/07/27	2	44.03	0	0.00	44.05	2	1,469	0.14%
2023/07/26	0	0.00	2	44.65	44.60	-2	1,485	-0.13%
2023/07/25	0	0.00	5	45.25	45.60	-5	1,536	-0.33%
2023/07/24	6	45.38	0	0.00	45.35	6	1,578	0.38%
2023/07/20	1	45.65	0.5	45.80	45.80	0.5	1,646	0.03%
2023/07/18	2	46.73	3	46.45	45.50	-1	1,794	-0.06%
2023/07/17	16	49.10	1	46.80	48.05	15	1,908	0.79%
2023/07/14	3	41.97	3	45.10	45.65	0	2,018	0.00%
2023/07/13	3	41.57	1	42.35	41.50	2	2,191	0.09%
2023/07/12	0	0.00	2	42.83	42.50	-2	2,288	-0.09%
2023/07/11	2	43.55	0	0.00	43.40	2	2,335	0.09%
2023/07/07	0	0.00	13	43.65	43.50	-13	2,352	-0.55%
2023/07/06	12	44.81	0	0.00	44.15	12	2,347	0.51%
2023/07/04	2	44.30	1	44.60	44.30	1	2,375	0.04%
2023/07/03	1	44.50	0	0.00	44.50	1	2,370	0.04%
2023/06/30	0	0.00	2	44.65	44.65	-2	2,361	-0.08%
2023/06/27	2	45.90	0	0.00	45.35	2	2,362	0.08%
2023/06/26	0	0.00	1	44.40	44.35	-1	2,349	-0.04%
2023/06/21	1	45.05	0	0.00	44.95	1	2,351	0.04%
2023/06/19	2	44.50	0	0.00	44.40	2	2,354	0.08%
2023/06/15	0	0.00	1	44.80	44.95	-1	2,340	-0.04%
2023/06/14	0	0.00	1	46.70	45.85	-1	2,307	-0.04%
2023/06/13	0	0.00	1	46.55	46.50	-1	2,304	-0.04%
2023/06/12	2	47.23	1	46.10	47.00	1	2,292	0.04%
2023/06/09	0	0.00	1	45.65	45.80	-1	2,271	-0.04%
2023/06/08	0	0.00	1	45.60	45.50	-1	2,288	-0.04%
2023/06/06	0	0.00	4	45.80	45.70	-4	2,331	-0.17%
2023/06/02	0	0.00	2	46.55	46.35	-2	2,368	-0.08%
2023/05/26	3	45.70	0	0.00	45.35	3	2,406	0.12%
2023/05/24	1	46.45	0	0.00	46.65	1	2,414	0.04%
2023/05/22	1	47.55	0	0.00	47.80	1	2,423	0.04%
2023/05/18	2	47.45	4	46.53	46.50	-2	2,446	-0.08%
2023/05/17	2	47.00	0	0.00	47.45	2	2,459	0.08%
2023/05/15	1	47.55	0	0.00	47.10	1	2,600	0.04%
2023/05/12	1	48.45	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	48.45	0	0.00	47.80	1	2,606	0.04%
2023/05/10	3	48.40	0	0.00	48.25	3	2,608	0.12%
2023/05/09	0	0.00	6	48.63	48.70	-6	2,612	-0.23%
2023/05/08	1	48.00	1	49.00	49.45	0	2,596	0.00%
2023/05/04	0	0.00	1.5	49.12	48.50	-1.5	2,608	-0.06%
2023/05/02	2	47.00	0	0.00	46.55	2	2,536	0.08%
2023/04/28	1.5	46.62	0	0.00	47.45	1.5	2,512	0.06%
2023/04/26	1	43.50	0	0.00	44.10	1	2,409	0.04%
2023/04/21	9	45.23	6	45.35	44.85	3	2,259	0.13%
2023/04/20	1	47.55	4	48.24	47.50	-3	2,156	-0.14%
2023/04/19	3	51.50	2	51.45	51.80	1	1,987	0.05%
2023/04/18	0	0.00	15	48.78	51.10	-15	1,753	-0.86%
2023/04/17	8	45.55	4.2	45.46	46.50	3.8	1,518	0.25%
2023/04/14	7	43.45	3	42.95	43.90	4	1,407	0.28%
2023/04/13	1	41.05	0	0.00	41.00	1	1,344	0.07%
2023/04/12	2	41.30	1	41.30	41.30	1	1,334	0.07%
2023/04/11	4	41.81	1	41.65	41.55	3	1,318	0.23%
2023/04/10	3.2	41.69	22	42.01	41.50	-18.8	1,314	-1.43%
2023/04/07	0	43.25	0	0.00	42.85	0	1,281	0.00%
2023/03/28	1	42.55	0	0.00	42.15	1	1,283	0.08%
2023/03/24	0	0.00	2	43.75	43.70	-2	1,271	-0.16%
2023/03/23	0	0.00	2	43.65	43.40	-2	1,266	-0.16%
2023/03/21	0	0.00	1	43.25	43.30	-1	1,262	-0.08%
2023/03/20	0	0.00	1	42.40	42.35	-1	1,258	-0.08%
2023/03/17	1	42.50	4	42.55	42.30	-3	1,261	-0.24%
2023/03/16	2	42.30	7	42.04	42.10	-5	1,261	-0.40%
2023/03/15	3	44.50	0	0.00	43.55	3	1,265	0.24%
2023/03/14	1	43.90	0	0.00	43.70	1	1,281	0.08%
2023/03/13	0	0.00	5	43.60	44.55	-5	1,305	-0.38%
2023/03/10	4	45.08	0	0.00	44.75	4	1,329	0.30%
2023/03/09	5	45.60	0	0.00	46.05	5	1,353	0.37%
2023/03/08	0	0.00	8	46.60	46.70	-8	1,413	-0.57%
2023/03/07	1.2	45.39	0	0.00	45.60	1.2	1,441	0.08%
2023/03/06	1	45.50	8	45.79	45.75	-7	1,433	-0.49%
2023/03/03	0	0.00	2	44.00	44.10	-2	1,409	-0.14%
2023/03/02	1	44.90	1	45.00	44.55	0	1,407	0.00%
2023/03/01	1	43.20	0	0.00	44.70	1	1,400	0.07%
2023/02/24	0	0.00	1	43.75	43.90	-1	1,393	-0.07%
2023/02/23	2	44.80	1	44.90	44.70	1	1,379	0.07%
2023/02/22	0	0.00	1	44.40	44.40	-1	1,382	-0.07%
2023/02/21	2	45.68	0	0.00	45.75	2	1,368	0.15%
2023/02/20	1	46.10	1	46.10	46.00	0	1,346	0.00%
2023/02/17	0	0.00	0.1	44.80	44.80	-0.1	1,324	-0.01%
2023/02/16	0	0.00	2	43.80	43.80	-2	1,325	-0.15%
2023/02/15	0	0.00	0	43.30	43.10	0	1,353	0.00%
2023/02/14	0	44.00	1	44.00	44.00	-1	1,326	-0.07%
2023/02/13	6	44.16	1	43.30	45.20	5	1,287	0.39%
2023/02/10	0	0.00	1	41.25	41.10	-1	1,197	-0.08%
2023/02/09	0	0.00	3	41.95	42.05	-3	1,188	-0.25%
2023/02/08	0	0.00	2	42.75	42.85	-2	1,178	-0.17%
2023/02/03	1	42.65	0	0.00	42.50	1	1,150	0.09%
2023/02/01	0	0.00	1	40.55	40.50	-1	1,065	-0.09%
2023/01/31	1	40.05	1	40.00	40.10	0	1,065	0.00%
2023/01/30	0	0.00	1	39.05	39.05	-1	1,062	-0.09%
2023/01/17	1	38.30	0	0.00	38.35	1	1,071	0.09%
2023/01/12	1	38.90	0	0.00	38.65	1	1,087	0.09%
2023/01/11	1	39.55	2	39.75	39.65	-1	1,094	-0.09%
2023/01/10	1	40.35	1	39.85	39.90	0	1,107	0.00%
2023/01/06	0	0.00	1	39.50	39.45	-1	1,142	-0.09%
2023/01/05	0	0.00	1	40.65	39.65	-1	1,176	-0.09%
2023/01/03	3	39.00	0	0.00	39.00	3	1,193	0.25%
2022/12/29	1	38.25	0	0.00	39.15	1	1,199	0.08%
2022/12/22	0	0.00	1	38.90	38.30	-1	1,259	-0.08%
2022/12/16	1	39.95	3	40.07	39.90	-2	1,347	-0.15%
2022/12/15	3	40.80	0	0.00	40.85	3	1,363	0.22%
2022/12/14	0	0.00	1	40.45	40.80	-1	1,391	-0.07%
2022/12/13	1	39.95	0	0.00	40.10	1	1,400	0.07%
2022/12/05	1	42.70	1	42.70	43.40	0	1,436	0.00%
2022/12/02	3	43.20	1	42.90	43.20	2	1,419	0.14%
2022/12/01	1	41.80	0	0.00	41.70	1	1,386	0.07%
2022/11/29	2	39.05	3	40.42	41.15	-1	1,315	-0.08%
2022/11/21	2	37.50	0	0.00	37.60	2	1,457	0.14%
2022/11/18	3	38.28	0	0.00	38.05	3	1,474	0.20%
2022/11/17	0	0.00	2	38.83	38.95	-2	1,479	-0.14%
2022/11/16	2	38.30	0	0.00	38.30	2	1,530	0.13%
2022/11/14	0	0.00	1	37.75	37.70	-1	1,669	-0.06%
2022/11/11	2	36.03	6	36.00	35.90	-4	1,721	-0.23%
2022/11/03	0	0.00	1	36.45	37.00	-1	3,186	-0.03%
2022/11/02	0	0.00	0.5	36.50	36.60	-0.5	3,489	-0.01%
2022/10/31	0	0.00	1	34.65	34.90	-1	3,710	-0.03%
2022/10/28	1	34.05	0	0.00	33.85	1	3,791	0.03%
2022/10/27	0	0.00	1	34.70	34.80	-1	4,045	-0.02%
2022/10/26	1	34.00	0	0.00	33.30	1	4,240	0.02%
2022/10/25	2.5	33.98	0	0.00	33.65	2.5	4,357	0.06%
2022/10/19	2	36.60	0	0.00	36.40	2	4,786	0.04%
2022/10/18	1	36.40	0	0.00	36.45	1	4,807	0.02%
2022/10/17	0	0.00	1	36.40	36.60	-1	4,895	-0.02%
2022/10/14	0	0.00	2	35.83	36.60	-2	4,960	-0.04%
2022/10/13	1	35.00	2	36.20	33.90	-1	4,988	-0.02%
2022/10/12	2	36.78	0	0.00	37.10	2	5,004	0.04%
2022/10/11	2	38.83	1	39.30	38.15	1	5,058	0.02%
2022/10/07	2	40.90	0	0.00	40.80	2	5,166	0.04%
2022/10/05	2	40.68	0	0.00	40.75	2	5,547	0.04%
2022/10/04	3	39.82	0	0.00	39.95	3	5,673	0.05%
2022/10/03	0	0.00	1	38.80	38.40	-1	5,748	-0.02%
2022/09/30	2	37.25	0	0.00	38.65	2	5,844	0.03%
2022/09/29	1	39.25	0	0.00	38.40	1	5,923	0.02%
2022/09/28	0	0.00	2	37.90	37.90	-2	6,001	-0.03%
2022/09/27	2	40.40	0	0.00	41.00	2	6,068	0.03%
2022/09/15	3	48.10	0	0.00	48.20	3	6,296	0.05%
2022/09/12	1	49.95	0	0.00	50.10	1	6,391	0.02%
2022/09/08	1	49.00	0	0.00	48.90	1	6,424	0.02%
2022/09/07	1	48.55	0	0.00	48.50	1	6,498	0.02%
2022/09/06	5	49.40	1	49.40	49.20	4	6,630	0.06%
2022/09/05	1	52.10	1	51.00	51.00	0	6,817	0.00%
2022/09/02	1	52.80	10	53.29	52.40	-9	6,815	-0.13%
2022/09/01	1	50.50	0	0.00	50.40	1	6,773	0.01%
2022/08/31	5	51.60	1	51.60	51.60	4	6,771	0.06%
2022/08/30	1	51.00	11	50.66	51.20	-10	6,791	-0.15%
2022/08/29	0	0.00	3	48.65	48.85	-3	6,821	-0.04%
2022/08/26	0	0.00	1	50.10	49.95	-1	6,899	-0.01%
2022/08/25	1	49.45	2	49.55	49.90	-1	7,080	-0.01%
2022/08/23	8	49.10	2	48.88	49.00	6	8,012	0.07%
2022/08/22	9	49.87	2	49.25	49.05	7	8,025	0.09%
2022/08/19	9	51.68	5	51.66	51.20	4	7,992	0.05%
2022/08/18	1	51.10	6	51.97	51.50	-5	7,962	-0.06%
2022/08/17	1	50.50	1	50.80	51.50	0	8,485	0.00%
2022/08/16	10	51.76	9	52.72	51.10	1	8,525	0.01%
2022/08/15	9	50.40	3	50.87	50.40	6	8,271	0.07%
2022/08/12	6	48.98	6	49.11	48.70	0	8,128	0.00%
2022/08/11	7	51.76	7	51.96	51.60	0	7,967	0.00%
2022/08/10	19	52.48	10	51.81	51.40	9	7,773	0.12%
2022/08/09	3	48.88	14	49.04	51.50	-11	7,113	-0.15%
2022/08/08	3	46.90	20	47.53	46.90	-17	6,810	-0.25%
2022/08/05	2	44.88	2	45.13	45.30	0	6,640	0.00%
2022/08/04	4	44.74	3	43.87	44.10	1	6,597	0.02%
2022/08/03	23	47.26	4.7	46.32	45.00	18.3	6,519	0.28%
2022/08/02	18	46.48	12	46.14	46.00	6	6,271	0.10%
2022/08/01	19	45.27	19	45.83	46.50	0	6,076	0.00%
2022/07/29	2	44.18	1	44.45	44.35	1	5,961	0.02%
2022/07/28	1	44.40	1	44.00	43.90	0	5,936	0.00%
2022/07/27	7	45.82	7	46.38	45.30	0	5,858	0.00%
2022/07/22	4	46.19	2	45.25	45.20	2	5,515	0.04%
2022/07/21	0	0.00	1	46.30	46.35	-1	5,430	-0.02%
2022/07/19	1	45.45	0	0.00	45.20	1	5,328	0.02%
2022/07/18	1	45.25	1	45.05	45.25	0	5,298	0.00%
2022/07/14	2	44.30	3	44.65	45.15	-1	5,183	-0.02%
2022/07/12	2	40.55	3	39.05	38.80	-1	4,835	-0.02%
2022/07/11	1	43.20	0	0.00	43.10	1	4,733	0.02%
2022/07/07	2	43.90	24.4	42.99	43.45	-22.4	4,569	-0.49%
2022/07/06	12	43.17	0	0.00	42.10	12	4,503	0.27%
2022/07/05	1	44.60	1	47.50	44.95	0	4,485	0.00%
2022/07/04	1	45.80	0	0.00	46.30	1	4,428	0.02%
2022/07/01	2	51.45	3	52.65	49.75	-1	4,379	-0.02%
2022/06/28	0	0.00	1	54.80	55.20	-1	4,408	-0.02%
2022/06/27	3	57.53	0	0.00	56.60	3	4,423	0.07%
2022/06/23	2	55.20	5.1	54.31	54.50	-3.1	4,618	-0.07%
2022/06/20	0	0.00	1	56.30	54.70	-1	4,925	-0.02%
2022/06/17	0	0.00	1	58.60	58.00	-1	4,884	-0.02%
2022/06/16	0	0.00	4	61.75	59.80	-4	4,884	-0.08%
2022/06/15	4.1	61.48	8	62.05	61.00	-3.9	4,858	-0.08%
2022/06/14	2	60.85	4	59.93	60.80	-2	4,734	-0.04%
2022/06/13	3	58.77	0	0.00	58.30	3	4,530	0.07%
2022/06/10	2	61.10	3	59.43	60.00	-1	4,522	-0.02%
2022/06/09	1	60.10	0	0.00	60.20	1	4,472	0.02%
2022/06/08	8	61.09	2	61.65	61.00	6	4,472	0.13%
2022/06/07	0	0.00	6	61.90	61.60	-6	4,446	-0.13%
2022/06/06	1	62.30	1	61.00	61.00	0	4,381	0.00%
2022/06/02	44	63.59	44	64.49	63.30	0	4,308	0.00%
2022/06/01	15	64.23	14	64.70	64.00	1	4,144	0.02%
2022/05/31	31	62.73	26	63.15	62.40	5	3,747	0.13%
2022/05/30	1	60.70	1	59.20	59.00	0	3,289	0.00%
2022/05/27	2	58.20	2	58.35	58.50	0	3,311	0.00%
2022/05/26	2	58.30	1	59.20	57.90	1	3,325	0.03%
2022/05/25	9	59.96	10	60.00	58.60	-1	3,260	-0.03%
2022/05/24	2	57.95	2	59.35	59.40	0	2,709	0.00%
2022/05/18	0	0.00	1	57.50	57.00	-1	2,675	-0.04%
2022/05/16	1	55.30	0	0.00	54.30	1	2,729	0.04%
2022/05/12	1	53.00	2	53.00	53.00	-1	2,765	-0.04%
2022/05/11	0	0.00	2	53.40	54.00	-2	2,769	-0.07%
2022/05/09	0	0.00	5	56.02	55.60	-5	2,789	-0.18%
2022/04/28	0	0.00	1	55.80	55.00	-1	2,896	-0.03%
2022/04/25	0	0.00	4	57.15	56.90	-4	2,909	-0.14%
2022/04/22	3	60.30	0	0.00	59.20	3	2,906	0.10%
2022/04/21	0	0.00	3	59.90	60.00	-3	2,916	-0.10%
2022/04/20	4	59.38	0	0.00	61.20	4	2,897	0.14%
2022/04/19	2	57.70	0	0.00	57.00	2	2,880	0.07%
2022/04/18	0	0.00	10	58.00	56.80	-10	2,884	-0.35%
2022/04/15	1	57.00	6	58.43	56.70	-5	2,900	-0.17%
2022/04/14	3	60.33	0	0.00	59.90	3	2,893	0.10%
2022/04/13	3	60.33	0	0.00	60.20	3	2,902	0.10%
2022/04/12	2	60.50	2	60.40	59.70	0	2,910	0.00%
2022/04/11	16	63.93	6	63.98	61.00	10	2,906	0.34%
2022/04/08	3	67.53	2	66.50	66.30	1	2,886	0.03%
2022/04/07	3	67.83	4	68.33	67.10	-1	2,887	-0.03%
2022/04/06	0	0.00	2	67.10	67.70	-2	2,853	-0.07%
2022/04/01	3	67.57	1	68.10	67.30	2	2,846	0.07%
2022/03/31	4	67.13	2	65.40	69.00	2	2,846	0.07%
2022/03/30	5	67.66	0	0.00	66.60	5	2,779	0.18%
2022/03/29	2	67.05	4	67.93	68.00	-2	2,737	-0.07%
2022/03/28	3.1	67.65	4	67.95	67.40	-0.9	2,626	-0.03%
2022/03/25	8	67.11	1	70.50	70.50	7	2,535	0.28%
2022/03/24	7	61.70	7.1	63.79	64.10	-0.1	2,356	0.00%
2022/03/23	1	58.70	0	0.00	58.30	1	2,262	0.04%
2022/03/22	2	57.95	0	0.00	58.70	2	2,273	0.09%
2022/03/21	3	59.07	0	0.00	57.70	3	2,291	0.13%
2022/03/18	5	56.64	2	58.45	58.90	3	2,301	0.13%
2022/03/16	0	0.00	1	52.90	52.40	-1	2,306	-0.04%
2022/03/15	2	53.15	0	0.00	52.90	2	2,347	0.09%
2022/03/10	1	58.10	0	0.00	57.60	1	2,402	0.04%
2022/03/07	2.4	55.48	0	0.00	55.00	2.4	2,598	0.09%
2022/03/02	1	63.00	3	63.60	62.80	-2	2,699	-0.07%
2022/03/01	0	0.00	1	60.10	60.50	-1	2,682	-0.04%
2022/02/24	3	53.67	0.4	53.40	53.40	2.6	2,782	0.09%
2022/02/22	0	0.00	2	56.50	56.60	-2	2,874	-0.07%
2022/02/18	2	58.55	0	0.00	59.80	2	3,324	0.06%
2022/02/17	4	59.28	0	0.00	58.40	4	3,740	0.11%
2022/02/15	2	60.00	0	0.00	60.50	2	4,095	0.05%
2022/02/07	0	0.00	2	61.50	63.10	-2	5,128	-0.04%
2022/01/26	2	60.00	0	0.00	60.50	2	5,160	0.04%
2022/01/17	0	0.00	1	67.60	68.00	-1	6,195	-0.02%
2022/01/11	4	70.00	0	0.00	69.90	4	6,406	0.06%
2022/01/10	0	0.00	1	71.50	70.00	-1	6,445	-0.02%
2022/01/07	0	0.00	5	72.10	71.60	-5	6,482	-0.08%
2022/01/06	0	0.00	1	73.70	73.50	-1	6,535	-0.02%
2022/01/05	1	77.70	0	0.00	75.50	1	6,642	0.02%
2022/01/04	0	0.00	2	77.50	77.00	-2	6,699	-0.03%
2022/01/03	1	77.10	1	77.60	76.60	0	6,756	0.00%
2021/12/30	0	0.00	6	75.30	79.70	-6	6,857	-0.09%
2021/12/28	2	74.00	0	0.00	74.40	2	7,212	0.03%
2021/12/24	1	73.40	0	0.00	73.40	1	7,585	0.01%
2021/12/22	5	73.00	0	0.00	73.00	5	7,950	0.06%
2021/12/21	3	72.00	0	0.00	71.90	3	8,098	0.04%
2021/12/20	7	71.94	3	74.40	71.60	4	8,336	0.05%
2021/12/17	1	74.40	0	0.00	75.00	1	8,634	0.01%
2021/12/15	2	77.30	5	77.40	77.00	-3	9,349	-0.03%
2021/12/14	1	78.60	0	0.00	78.30	1	9,677	0.01%
2021/12/13	3	80.80	3	79.10	80.70	0	9,673	0.00%
2021/12/10	4	78.40	2	79.40	79.40	2	9,658	0.02%
2021/12/09	0	0.00	9	80.51	80.10	-9	9,649	-0.09%
2021/12/08	17	80.43	8	80.31	80.30	9	9,634	0.09%
2021/12/07	0	0.00	1	79.20	79.30	-1	9,649	-0.01%
2021/12/06	11	78.05	7	77.63	77.60	4	9,680	0.04%
2021/12/03	11	78.64	3	78.50	78.20	8	9,742	0.08%
2021/12/02	9	78.07	0	0.00	77.00	9	9,777	0.09%
2021/12/01	7	76.71	1	79.00	80.40	6	9,784	0.06%
2021/11/30	1	81.40	8	82.09	80.90	-7	9,731	-0.07%
2021/11/29	8	77.40	5	82.32	81.50	3	9,750	0.03%
2021/11/26	6	83.87	1	83.40	80.40	5	9,718	0.05%
2021/11/25	2	84.95	0	0.00	84.30	2	9,740	0.02%
2021/11/24	1	83.70	3	84.63	87.80	-2	9,806	-0.02%
2021/11/23	0	0.00	8	87.20	83.30	-8	9,799	-0.08%
2021/11/19	3	87.13	2	87.30	86.80	1	10,070	0.01%
2021/11/18	2	86.35	2	88.90	86.00	0	10,340	0.00%
2021/11/17	3	90.30	3	90.93	90.70	0	10,275	0.00%
2021/11/16	8	92.75	3	93.80	95.00	5	10,092	0.05%
2021/11/15	0	0.00	6	87.17	88.70	-6	9,805	-0.06%
2021/11/12	4	82.93	2	81.65	80.70	2	9,768	0.02%
2021/11/11	4	82.10	5	82.14	82.50	-1	9,816	-0.01%
2021/11/10	1	78.50	1	78.80	78.20	0	9,977	0.00%
2021/11/09	1	78.00	3	78.07	77.80	-2	10,060	-0.02%
2021/11/08	5	80.18	7	81.14	79.50	-2	10,052	-0.02%
2021/11/05	6	84.00	12	84.30	86.00	-6	9,997	-0.06%
2021/11/04	1	77.30	8	80.81	81.00	-7	9,808	-0.07%
2021/11/03	2	73.65	0	0.00	73.70	2	9,798	0.02%
2021/11/02	5	74.62	1	76.10	73.70	4	9,912	0.04%
2021/11/01	0	0.00	1	81.00	78.10	-1	10,096	-0.01%
2021/10/29	1	78.80	1	78.00	78.80	0	10,062	0.00%
2021/10/28	11	79.21	2	77.05	77.30	9	10,064	0.09%
2021/10/27	4	80.55	1	77.50	79.50	3	10,210	0.03%
2021/10/26	1	74.90	1	79.00	79.00	0	10,191	0.00%
2021/10/25	0	0.00	1	72.50	72.70	-1	10,051	-0.01%
2021/10/22	2	66.75	1	67.00	66.10	1	10,247	0.01%
2021/10/21	1	72.00	13	72.55	68.60	-12	10,553	-0.11%
2021/10/19	1	71.30	1	70.20	70.70	0	11,802	0.00%
2021/10/18	1	68.70	0	0.00	70.00	1	11,979	0.01%
2021/10/15	1	68.50	0	0.00	69.80	1	12,325	0.01%
2021/10/14	1	67.50	0	0.00	68.00	1	12,705	0.01%
2021/10/13	0	0.00	2	66.70	68.50	-2	13,009	-0.02%
2021/10/12	2	73.60	7	73.63	73.40	-5	13,525	-0.04%
2021/10/08	4	72.95	10	73.09	72.20	-6	14,514	-0.04%
2021/10/07	6	72.82	0	0.00	74.50	6	15,483	0.04%
2021/10/06	18	73.01	6	73.40	71.90	12	16,382	0.07%
2021/10/05	5	78.92	7	75.24	79.40	-2	16,456	-0.01%
2021/10/04	9	76.84	13.1	76.95	77.50	-4.1	16,672	-0.02%
2021/10/01	16	83.59	19	83.99	79.40	-3	16,586	-0.02%
2021/09/30	16	84.68	24	83.46	88.20	-8	16,565	-0.05%
2021/09/29	1	79.30	3	80.33	82.50	-2	16,598	-0.01%
2021/09/28	4	79.08	1	78.70	80.70	3	16,797	0.02%
2021/09/27	7	77.57	6	77.45	80.00	1	17,362	0.01%
2021/09/24	15	74.84	10	73.65	77.00	5	18,015	0.03%
2021/09/23	10	71.26	8	70.94	76.90	2	17,834	0.01%
2021/09/22	6	67.98	13	68.02	72.20	-7	17,619	-0.04%
2021/09/17	16	64.51	10	64.47	65.70	6	17,474	0.03%
2021/09/16	0	0.00	1	59.40	59.90	-1	17,333	-0.01%
2021/09/15	9	57.97	1	58.20	57.30	8	17,507	0.05%
2021/09/14	2	57.60	0	0.00	57.70	2	17,715	0.01%
2021/09/10	1	59.00	1	60.10	59.40	0	18,278	0.00%
2021/09/09	0	0.00	1	59.40	59.40	-1	18,661	-0.01%
2021/09/08	2	59.00	0	0.00	58.10	2	18,879	0.01%
2021/09/06	0	0.00	1	58.60	59.10	-1	20,152	0.00%
2021/09/03	1	58.10	1	58.90	58.50	0	20,537	0.00%
2021/08/31	1	58.20	6	58.05	59.10	-5	22,326	-0.02%
2021/08/30	6	60.55	8	59.23	58.80	-2	22,832	-0.01%
2021/08/27	0	0.00	7	56.56	56.50	-7	23,183	-0.03%
2021/08/26	0	0.00	10	56.64	56.40	-10	23,269	-0.04%
2021/08/25	7	54.56	1	54.00	57.60	6	23,488	0.03%
2021/08/24	2	53.05	7	54.16	54.50	-5	23,389	-0.02%
2021/08/23	5	49.73	6	48.60	49.55	-1	23,065	0.00%
2021/08/20	3	46.57	3	47.18	46.80	0	22,978	0.00%
2021/08/19	5	48.42	5	47.85	47.80	0	22,900	0.00%
2021/08/18	1	48.90	5	45.25	50.80	-4	22,755	-0.02%
2021/08/17	5	46.70	1	46.60	46.25	4	22,562	0.02%
2021/08/16	2	48.43	3	48.43	45.60	-1	22,394	0.00%
2021/08/13	2	48.75	0	0.00	48.15	2	22,051	0.01%
2021/08/12	4	51.20	0	0.00	51.00	4	21,986	0.02%
2021/08/10	5	52.70	3	51.63	51.50	2	21,874	0.01%
2021/08/09	5	53.14	1	52.10	52.20	4	21,856	0.02%
2021/08/06	5	55.46	0	0.00	55.20	5	21,775	0.02%
2021/08/05	2	57.55	4	57.95	57.30	-2	21,713	-0.01%
2021/08/04	18	56.42	2	56.10	56.50	16	21,521	0.07%
2021/08/03	2	56.35	2	56.75	55.60	0	21,570	0.00%
2021/08/02	4	54.63	3	55.40	56.00	1	21,517	0.00%
2021/07/30	4	57.23	2	57.10	58.20	2	21,336	0.01%
2021/07/29	2	58.35	1	60.10	58.50	1	21,197	0.00%
2021/07/28	8	57.86	10	58.86	58.40	-2	21,126	-0.01%
2021/07/27	6	62.18	5	62.88	61.30	1	21,034	0.00%
2021/07/26	16	65.36	12	65.77	63.80	4	20,819	0.02%
2021/07/23	7	61.04	30.3	62.29	63.50	-23.3	20,268	-0.12%
2021/07/22	2	58.55	5	59.76	57.90	-3	20,195	-0.01%
2021/07/21	5	58.68	6	59.53	57.70	-1	20,085	0.00%
2021/07/20	4	58.58	3	61.63	58.60	1	19,787	0.01%
2021/07/19	25	62.51	24	62.89	62.40	1	19,534	0.01%
2021/07/16	15.1	62.84	12	63.33	61.90	3.1	19,444	0.02%
2021/07/15	8	62.39	6	61.12	62.00	2	18,986	0.01%
2021/07/14	8	56.11	4	56.50	59.50	4	18,185	0.02%
2021/07/13	12	56.21	26	57.09	57.00	-14	17,799	-0.08%
2021/07/12	10	51.64	3	52.47	52.50	7	17,289	0.04%
2021/07/09	3	50.87	5.2	51.20	50.50	-2.2	17,635	-0.01%
2021/07/08	4	48.96	3	49.90	48.85	1	17,955	0.01%
2021/07/07	2	49.05	11	51.05	49.05	-9	18,376	-0.05%
2021/07/06	9	53.42	34	51.52	52.00	-25	18,404	-0.14%
2021/07/05	13	53.55	9	53.97	53.60	4	18,275	0.02%
2021/07/02	9	54.67	4	53.70	53.00	5	18,035	0.03%
2021/07/01	57	51.68	110	54.64	55.00	-53	17,381	-0.30%	大賣/
2021/06/30	6	48.93	9	49.44	50.00	-3	16,481	-0.02%
2021/06/29	6	49.14	1	50.30	47.70	5	16,321	0.03%
2021/06/28	7	49.24	3	49.43	50.40	4	16,180	0.02%
2021/06/25	4	50.20	3	50.80	49.65	1	15,939	0.01%
2021/06/24	3	50.93	4	51.95	50.60	-1	15,743	-0.01%
2021/06/23	114	50.94	9	51.50	51.50	105	15,534	0.68%	大買/鉅額交易
2021/06/22	250	52.38	65	52.54	52.00	185	15,340	1.21%	大買/鉅額交易
2021/06/21	7	51.07	13	50.98	50.30	-6	15,136	-0.04%
2021/06/18	13	53.58	61	54.61	52.20	-48	14,954	-0.32%
2021/06/17	13	53.58	4	53.50	53.50	9	14,540	0.06%
2021/06/16	60	55.11	56	57.15	53.10	4	14,287	0.03%
2021/06/15	8	51.76	162.1	54.46	54.70	-154.1	13,773	-1.12%	大賣/鉅額交易
2021/06/11	1	49.70	3	50.17	50.50	-2	13,232	-0.02%
2021/06/10	82	49.11	79	49.28	49.35	3	12,804	0.02%
2021/06/09	150	45.97	203	46.72	46.20	-53	11,856	-0.45%	大買/大賣/
2021/06/08	51	43.39	58	44.57	43.40	-7	11,202	-0.06%
2021/06/07	111	42.97	2	41.70	43.00	109	10,929	1.00%	大買/鉅額交易
2021/06/04	0	0.00	106	44.78	44.80	-106	10,341	-1.03%	大賣/鉅額交易
2021/06/03	7	40.10	6	40.45	40.75	1	9,885	0.01%
2021/06/02	52	39.68	2	40.38	39.60	50	9,774	0.51%
2021/06/01	1	37.60	1	38.50	38.50	0	9,457	0.00%
2021/05/25	1	34.20	0	0.00	34.15	1	9,578	0.01%
2021/05/24	0	0.00	10	33.00	33.10	-10	9,675	-0.10%
2021/05/21	10	32.50	0	0.00	32.25	10	9,741	0.10%
2021/05/18	1	29.75	1	28.20	29.75	0	9,866	0.00%
2021/05/17	1	27.05	2	27.05	27.05	-1	9,851	-0.01%
2021/05/14	0	0.00	1	30.20	30.00	-1	9,781	-0.01%
2021/05/12	0	0.00	8	32.06	31.15	-8	9,636	-0.08%
2021/05/11	1	35.00	2	36.90	34.40	-1	9,527	-0.01%
2021/05/10	1	38.10	3	37.90	38.20	-2	9,448	-0.02%
2021/05/07	7	37.92	1	37.65	39.25	6	9,455	0.06%
2021/05/06	13	36.87	0	0.00	36.55	13	9,436	0.14%
2021/05/05	6	37.80	17	36.71	36.55	-11	9,429	-0.12%
2021/05/04	1	36.50	2	38.13	36.85	-1	9,431	-0.01%
2021/05/03	6	41.68	10	42.51	40.55	-4	9,292	-0.04%
2021/04/29	10	44.78	13	45.05	44.90	-3	9,237	-0.03%
2021/04/28	20	44.30	4	44.60	46.80	16	9,191	0.17%
2021/04/27	1	41.95	6	42.07	42.55	-5	9,246	-0.05%
2021/04/26	5	41.90	0	0.00	41.90	5	9,660	0.05%
2021/04/23	0	0.00	6	41.72	42.00	-6	9,709	-0.06%
2021/04/22	26	40.87	19	41.47	40.55	7	9,708	0.07%
2021/04/21	3	43.50	0	0.00	43.45	3	9,536	0.03%
2021/04/20	6	43.67	15	43.64	44.00	-9	9,436	-0.10%
2021/04/19	34	47.17	13.3	47.41	45.25	20.7	9,264	0.22%
2021/04/16	5	46.86	31	47.78	49.35	-26	8,688	-0.30%
2021/04/15	16	44.48	35.2	45.73	44.90	-19.2	8,211	-0.23%
2021/04/14	8	40.66	17	42.30	42.90	-9	7,660	-0.12%
2021/04/13	10	41.25	11	40.78	39.00	-1	7,316	-0.01%
2021/04/12	0	0.00	4	39.08	39.95	-4	6,883	-0.06%
2021/04/09	4	36.15	0	0.00	36.35	4	6,770	0.06%
2021/04/08	3	36.22	3.4	35.95	35.95	-0.4	6,852	-0.01%
2021/04/07	0	0.00	6	35.30	35.25	-6	6,755	-0.09%
2021/03/31	5	33.95	0	0.00	33.95	5	6,809	0.07%
2021/03/29	0	0.00	20	34.70	34.70	-20	6,872	-0.29%
2021/03/26	0	0.00	10	34.50	34.85	-10	6,942	-0.14%
2021/03/24	0	0.00	1.3	35.75	35.10	-1.3	7,068	-0.02%
2021/03/23	1	35.75	1	35.35	35.40	0	7,046	0.00%
2021/03/19	1	34.25	0	0.00	34.20	1	7,428	0.01%
2021/03/18	1	35.10	10	35.40	34.80	-9	7,666	-0.12%
2021/03/17	2	36.00	5	35.80	35.40	-3	7,901	-0.04%
2021/03/16	0	0.00	7	35.15	35.15	-7	7,702	-0.09%
2021/03/15	1	35.00	7	34.85	34.85	-6	7,713	-0.08%
2021/03/11	21	34.38	25	34.36	34.35	-4	7,846	-0.05%
2021/03/08	0	0.00	7	33.83	33.55	-7	8,411	-0.08%
2021/03/03	0	0.00	1	35.40	35.30	-1	9,132	-0.01%
2021/03/02	0	0.00	6	35.61	35.00	-6	9,307	-0.06%
2021/02/25	6	36.58	6	35.48	35.50	0	9,728	0.00%
2021/02/24	11	35.34	5	35.50	35.45	6	9,758	0.06%
2021/02/23	10	34.73	0	0.00	34.95	10	9,674	0.10%
2021/02/22	30	34.49	0	34.50	34.90	30	9,605	0.31%
2021/02/19	20	33.15	10	33.85	33.85	10	9,463	0.11%
2021/02/18	3	33.25	0	0.00	33.45	3	9,386	0.03%
2021/02/17	1	31.75	1	31.90	32.15	0	9,330	0.00%
2021/02/05	0	0.00	1	30.35	30.35	-1	9,309	-0.01%
2021/02/02	0	0.00	1	30.90	31.00	-1	9,607	-0.01%
2021/02/01	1	30.60	0	0.00	30.55	1	9,563	0.01%
2021/01/29	1	31.70	1	33.30	31.85	0	9,492	0.00%
2021/01/28	6	33.03	0	0.00	32.85	6	9,430	0.06%
2021/01/27	6	33.08	1	33.15	33.70	5	9,358	0.05%
2021/01/26	11	33.03	0	0.00	33.05	11	9,297	0.12%
2021/01/25	2	33.05	3	32.40	32.65	-1	9,200	-0.01%
2021/01/22	10	32.10	0	0.00	32.45	10	9,131	0.11%
2021/01/21	0	0.00	1	34.20	33.25	-1	8,997	-0.01%
2021/01/20	11	36.05	0	0.00	33.30	11	8,775	0.13%
2021/01/19	15	35.14	30	36.33	36.95	-15	8,249	-0.18%
2021/01/18	18	33.49	0	0.00	33.60	18	7,742	0.23%
2021/01/15	1	34.20	0	0.00	34.20	1	7,591	0.01%
2021/01/06	5	34.46	4	34.61	33.20	1	6,934	0.01%
2021/01/04	1	33.35	1	33.35	33.55	0	6,475	0.00%
2020/12/31	1	33.20	25.1	32.94	33.35	-24.1	6,337	-0.38%
2020/12/30	19	31.85	0	0.00	31.80	19	6,122	0.31%
2020/12/29	0	0.00	100	32.06	32.10	-100	6,086	-1.64%
2020/12/25	11	32.21	2	32.33	32.00	9	5,999	0.15%
2020/12/24	0	0.00	11	31.98	31.85	-11	5,900	-0.19%
2020/12/23	1	31.45	50	30.53	31.25	-49	5,853	-0.84%
2020/12/22	0	0.00	1	30.75	30.55	-1	5,826	-0.02%
2020/12/21	11	32.01	0	0.00	32.15	11	5,804	0.19%
2020/12/18	1	33.05	0	0.00	33.05	1	5,745	0.02%
2020/12/17	65	32.10	7	32.74	32.30	58	5,643	1.03%
2020/12/16	88	32.82	51	33.20	32.90	37	5,570	0.66%
2020/12/15	52	32.83	52	33.09	32.75	0	5,444	0.00%
2020/12/14	1	33.50	5	34.03	34.85	-4	5,034	-0.08%
2020/12/11	4	32.11	10	31.98	31.70	-6	4,764	-0.13%
2020/12/10	20	30.60	0	0.00	30.40	20	4,431	0.45%
2020/12/09	42	30.79	3	30.87	31.00	39	4,376	0.89%
2020/12/08	1	30.75	2	30.73	30.60	-1	4,338	-0.02%
2020/12/07	4	31.10	2	30.75	30.90	2	4,287	0.05%
2020/12/04	1	30.35	5	30.64	30.45	-4	4,150	-0.10%
2020/12/03	1	30.60	0	0.00	30.40	1	4,056	0.02%
2020/12/02	5	31.66	4	31.58	31.25	1	4,006	0.02%
2020/12/01	5	30.76	5	30.61	31.95	0	3,632	0.00%
2020/11/30	20	30.04	9	30.36	30.05	11	3,213	0.34%
2020/11/27	1	28.30	6	28.49	29.00	-5	3,069	-0.16%
2020/11/26	12	28.13	2	27.90	27.60	10	2,891	0.35%
2020/11/24	2	29.40	8	28.01	27.30	-6	2,609	-0.23%
2020/11/23	1	24.85	4	26.73	27.15	-3	2,327	-0.13%
2020/11/20	0	0.00	1	24.95	24.70	-1	2,263	-0.04%
2020/11/17	0	0.00	1	23.80	23.50	-1	2,482	-0.04%
2020/11/16	1	23.75	1	23.80	23.90	0	2,520	0.00%
2020/11/13	1	23.60	1	23.50	23.65	0	2,525	0.00%
2020/11/12	7	25.23	0	0.00	24.15	7	2,505	0.28%
2020/11/11	1	23.65	0	0.00	23.60	1	2,300	0.04%
2020/11/10	0	0.00	1	22.10	22.15	-1	2,207	-0.05%
2020/10/30	1	21.80	0	0.00	21.75	1	2,699	0.04%
2020/10/23	0	0.00	1	22.65	22.85	-1	2,769	-0.04%
2020/10/06	0	0.00	1	22.65	22.70	-1	2,967	-0.03%
2020/09/30	0	0.00	2.4	22.36	22.40	-2.4	3,071	-0.08%
2020/09/29	0	0.00	0.2	22.10	22.10	-0.2	3,087	-0.01%
2020/09/28	0	0.00	1	22.40	22.40	-1	3,129	-0.03%
2020/09/25	1	22.15	0	0.00	21.80	1	3,162	0.03%
2020/09/24	1	22.30	1	22.75	22.50	0	3,162	0.00%
2020/09/23	1	22.85	0	0.00	22.70	1	3,153	0.03%
2020/09/21	0	0.00	4	23.75	23.65	-4	3,644	-0.11%
2020/09/18	0	0.00	1	24.00	24.00	-1	3,654	-0.03%
2020/09/10	0	0.00	2	24.40	24.15	-2	3,782	-0.05%
2020/09/08	1	24.15	0	0.00	24.30	1	3,837	0.03%
2020/09/07	4	25.30	5	25.09	24.30	-1	3,832	-0.03%
2020/09/04	0	0.00	10	24.25	24.15	-10	3,763	-0.27%
2020/09/02	1	25.00	4	25.15	24.75	-3	3,778	-0.08%
2020/09/01	11	24.69	0	0.00	24.75	11	3,736	0.29%
2020/08/31	0	0.00	2	24.50	24.25	-2	3,711	-0.05%
2020/08/27	6	25.38	16	25.40	25.25	-10	3,765	-0.27%
2020/08/26	1	24.55	25	25.12	25.30	-24	3,726	-0.64%
2020/08/25	5	24.90	11	24.88	24.20	-6	3,625	-0.17%
2020/08/20	1	21.20	0	0.00	21.75	1	3,350	0.03%
2020/08/18	0	0.00	2	24.15	24.15	-2	3,316	-0.06%
2020/08/17	1	24.25	0	0.00	24.50	1	3,398	0.03%
2020/08/14	0	0.00	1	24.00	24.10	-1	3,330	-0.03%
2020/08/13	1	23.80	0	0.00	23.90	1	3,316	0.03%
2020/08/12	0	0.00	2	24.20	24.40	-2	3,301	-0.06%
2020/08/11	2	23.43	2	23.50	23.75	0	3,280	0.00%
2020/08/07	0	0.00	10	24.01	23.85	-10	3,274	-0.31%
2020/08/06	1	25.00	3	24.47	24.50	-2	3,233	-0.06%
2020/08/05	12	23.85	9	23.32	24.00	3	3,023	0.10%
2020/08/04	3	23.50	0	0.00	23.10	3	2,934	0.10%
2020/08/03	0	0.00	5	22.90	23.30	-5	2,910	-0.17%
2020/07/28	5	22.30	0	0.00	21.70	5	2,973	0.17%
2020/07/27	0	0.00	4	21.88	21.80	-4	2,961	-0.14%
2020/07/24	0	0.00	1	22.30	22.30	-1	3,072	-0.03%
2020/07/23	3	23.00	0	0.00	22.85	3	3,170	0.09%
2020/07/22	2	23.35	7	23.49	23.45	-5	3,172	-0.16%
2020/07/21	0	0.00	5	22.00	22.00	-5	3,109	-0.16%
2020/07/10	0	0.00	200	22.64	22.60	-200	3,156	-6.34%	大賣/鉅額交易
2020/07/08	0	0.00	4	23.55	23.65	-4	3,059	-0.13%
2020/07/07	0	0.00	3	23.60	23.50	-3	3,043	-0.10%
2020/07/06	3	24.50	2	24.05	23.90	1	3,037	0.03%
2020/07/03	2	23.85	2	23.83	23.75	0	3,093	0.00%
2020/07/02	5	23.88	3	23.65	23.60	2	3,076	0.07%
2020/07/01	214	24.40	12	25.22	24.20	202	3,015	6.70%	大買/鉅額交易
2020/06/30	1	23.05	0	0.00	23.55	1	2,648	0.04%
2020/06/29	4	21.45	0	0.00	21.45	4	2,501	0.16%
2020/06/24	1	21.70	0	0.00	21.80	1	2,487	0.04%
2020/06/19	1	22.80	0	0.00	22.50	1	2,476	0.04%
2020/06/18	1	22.80	0	0.00	22.70	1	2,472	0.04%
2020/06/17	3	21.98	1	22.20	22.25	2	2,434	0.08%
2020/06/16	0	0.00	5	21.80	21.85	-5	2,403	-0.21%
2020/06/11	0	0.00	2	22.00	21.15	-2	2,390	-0.08%
2020/06/10	5	22.59	13	22.57	22.25	-8	2,384	-0.34%
2020/06/04	6	22.80	1	22.60	22.50	5	2,400	0.21%
2020/06/02	26	22.84	15	22.64	22.65	11	2,260	0.49%
2020/06/01	2	21.65	7	21.93	22.05	-5	2,115	-0.24%
2020/05/28	4	21.75	1	21.60	21.00	3	2,076	0.14%
2020/05/27	0	0.00	5	21.80	21.40	-5	2,033	-0.25%
2020/05/26	6	21.61	0	0.00	21.70	6	2,028	0.30%
2020/05/25	0	0.00	1	21.10	20.90	-1	1,990	-0.05%
2020/05/22	7	21.93	5	22.15	21.40	2	1,976	0.10%
2020/05/21	0	0.00	2	21.40	21.50	-2	1,883	-0.11%
2020/05/20	5	20.90	0	0.00	21.00	5	1,869	0.27%
2020/05/08	0	0.00	1	21.75	21.70	-1	1,748	-0.06%
2020/05/06	3	21.80	0	0.00	21.35	3	1,703	0.18%
2020/05/04	5	21.60	5	21.75	21.80	0	1,640	0.00%
2020/04/29	2	20.93	3	21.25	21.30	-1	1,596	-0.06%
2020/04/28	1	20.95	0	0.00	21.00	1	1,481	0.07%
2020/04/23	2	18.55	1	18.70	18.55	1	1,336	0.07%
2020/04/20	0	0.00	1	18.45	17.95	-1	1,278	-0.08%
2020/04/16	0	0.00	2	18.30	18.25	-2	1,241	-0.16%
2020/04/15	0	0.00	4	18.10	18.15	-4	1,235	-0.32%
2020/04/13	4	17.50	0	0.00	17.35	4	1,220	0.33%
2020/04/09	0	0.00	1	17.50	17.60	-1	1,252	-0.08%
2020/04/08	0	0.00	5	17.60	17.75	-5	1,238	-0.40%
2020/04/07	0	0.00	3	16.10	16.15	-3	1,148	-0.26%
2020/03/30	0	0.00	3	14.70	15.20	-3	1,615	-0.19%
2020/03/26	3	14.50	2	15.10	15.25	1	1,615	0.06%
2020/03/20	2	13.05	1	12.70	13.20	1	1,650	0.06%
2020/03/19	2	12.45	0	0.00	12.10	2	1,631	0.12%
2020/03/18	1	14.15	0	0.00	13.40	1	1,614	0.06%
2020/03/13	20	16.85	0	0.00	17.40	20	1,634	1.22%
2020/03/11	2	21.25	0	0.00	20.30	2	1,609	0.12%
2020/03/02	0	0.00	1	19.65	20.00	-1	1,568	-0.06%
2020/02/13	0	21.80	0	0.00	21.90	0	1,718	0.00%
2020/02/11	0	21.10	0	0.00	21.10	0	1,706	0.00%
2020/02/10	0	20.80	0	0.00	20.85	0	1,713	0.00%
2020/02/05	1	21.30	0	0.00	21.20	1	1,774	0.06%
2020/02/04	3	21.45	3	21.25	21.30	0	1,772	0.00%
2020/01/20	0	0.00	5	24.10	24.40	-5	1,706	-0.29%
2020/01/10	0	0.00	2	23.55	23.85	-2	1,700	-0.12%
2020/01/08	3	23.60	38	23.52	23.50	-35	1,716	-2.04%
2020/01/07	0	0.00	6	24.15	23.65	-6	1,734	-0.35%
2020/01/06	18	24.06	0	0.00	23.90	18	1,729	1.04%
2020/01/03	6	24.86	0	0.00	24.55	6	1,712	0.35%
2020/01/02	35	24.84	0	0.00	24.90	35	1,694	2.07%
2019/12/27	1	25.40	16	25.20	25.20	-15	1,664	-0.90%
2019/12/26	19	25.22	1	25.35	24.90	18	1,594	1.13%
2019/12/25	5	25.35	0	0.00	25.90	5	1,343	0.37%
2019/12/20	0	0.00	1	24.10	24.05	-1	1,429	-0.07%
2019/12/19	11	24.10	0	0.00	24.35	11	1,459	0.75%
2019/12/18	0	0.00	10	24.35	24.20	-10	1,406	-0.71%
2019/12/17	5	23.80	3	23.75	23.75	2	1,347	0.15%
2019/12/16	3	23.75	0	0.00	23.70	3	1,342	0.22%
2019/12/12	2	24.05	2	23.75	23.65	0	1,338	0.00%
2019/12/11	1	23.95	0	0.00	24.05	1	1,352	0.07%
2019/12/10	5	23.90	5	24.09	23.90	0	1,329	0.00%
2019/11/28	0	0.00	10	23.50	23.35	-10	1,273	-0.79%
2019/11/18	1	23.45	2	23.40	23.30	-1	1,293	-0.08%
2019/11/14	0	0.00	2	22.90	22.70	-2	1,228	-0.16%
2019/11/08	0	0.00	10	22.70	22.70	-10	1,213	-0.82%
2019/11/04	10	23.05	0	0.00	23.75	10	1,218	0.82%
2019/10/24	10	23.09	0	0.00	22.95	10	1,321	0.76%
2019/10/22	7	23.15	5	23.35	23.10	2	1,384	0.14%
2019/10/09	0	0.00	1	22.85	22.90	-1	1,651	-0.06%
2019/09/26	2	26.03	95	24.60	24.60	-93	1,889	-4.92%
2019/09/25	10	24.40	0	0.00	24.95	10	1,727	0.58%
2019/09/16	0	0.00	3	24.27	24.75	-3	1,856	-0.16%
2019/09/12	11	23.91	3	24.10	24.00	8	1,851	0.43%
2019/08/30	0	0.00	3	24.45	24.20	-3	1,925	-0.16%
2019/08/29	0	0.00	8	23.96	24.10	-8	2,000	-0.40%
2019/08/28	8	24.07	0	0.00	24.10	8	2,000	0.40%
2019/08/27	3	24.05	0	0.00	24.05	3	2,001	0.15%
2019/08/20	0	0.00	1	23.90	23.70	-1	2,022	-0.05%
2019/08/16	1	23.05	0	0.00	23.65	1	2,009	0.05%
2019/08/12	0	0.00	1	24.10	23.95	-1	2,034	-0.05%
2019/07/31	3	25.10	0	0.00	25.25	3	2,089	0.14%
2019/07/29	0	0.00	4	26.30	26.30	-4	2,045	-0.20%
2019/07/26	3	27.00	3	26.65	26.70	0	2,040	0.00%
2019/07/23	2	26.35	10	26.45	26.40	-8	2,014	-0.40%
2019/07/22	5	25.98	5	26.40	26.05	0	1,975	0.00%
2019/07/19	2	25.75	0	0.00	25.35	2	1,916	0.10%
2019/07/17	12	25.95	7	25.86	25.65	5	2,016	0.25%
2019/07/16	11	25.36	0	0.00	25.35	11	1,967	0.56%
2019/07/15	0	0.00	4	24.85	24.80	-4	2,006	-0.20%
2019/07/04	11	26.10	35	26.72	26.00	-24	2,952	-0.81%
2019/07/03	0	0.00	2	24.95	24.95	-2	2,796	-0.07%
2019/06/24	7	25.27	6	25.45	25.85	1	3,133	0.03%
2019/06/20	0	0.00	20	25.00	24.80	-20	3,069	-0.65%
2019/06/19	0	0.00	2	24.65	24.80	-2	3,103	-0.06%
2019/06/12	0	0.00	2	24.50	24.40	-2	3,646	-0.05%
2019/06/10	2	24.20	0	0.00	24.25	2	3,608	0.06%
2019/06/06	4	24.20	2	24.20	24.25	2	3,615	0.06%
2019/06/05	1	23.80	1	24.00	23.70	0	3,588	0.00%
2019/05/31	2	23.60	0	0.00	23.35	2	3,732	0.05%
2019/05/30	0	0.00	2	22.55	22.90	-2	3,697	-0.05%
2019/05/24	0	0.00	1	22.75	22.20	-1	3,720	-0.03%
2019/05/20	5	22.85	4	22.55	22.40	1	3,736	0.03%
2019/05/10	0	0.00	3	24.50	24.10	-3	3,735	-0.08%
2019/05/09	0	0.00	4	24.50	24.40	-4	3,717	-0.11%
2019/05/07	10	25.75	0	0.00	25.80	10	3,737	0.27%
2019/05/06	0	0.00	1	26.10	25.60	-1	3,726	-0.03%
2019/05/03	12	26.72	0	0.00	26.90	12	3,702	0.32%
2019/04/26	13	27.55	2	27.05	27.05	11	3,615	0.30%
2019/04/24	0	0.00	1	29.00	28.15	-1	3,554	-0.03%
2019/04/23	12	28.08	0	0.00	28.50	12	3,484	0.34%
2019/04/22	6	28.56	0	0.00	28.35	6	3,421	0.18%
2019/04/19	11	28.86	2	28.50	28.70	9	3,390	0.27%
2019/04/18	13	29.96	12	30.00	28.70	1	3,320	0.03%
2019/04/17	6	29.92	11	29.97	29.80	-5	3,151	-0.16%
2019/04/16	13	28.81	2	28.68	30.35	11	2,832	0.39%
2019/04/15	0	0.00	1	27.95	27.60	-1	2,540	-0.04%
2019/04/12	11	27.69	0	0.00	27.10	11	2,452	0.45%
2019/04/09	0	0.00	2	27.25	27.50	-2	2,312	-0.09%
2019/04/08	1	27.50	0	0.00	26.95	1	2,296	0.04%
2019/04/03	1	27.30	6	27.33	27.45	-5	2,298	-0.22%
2019/04/02	8	26.43	5	27.97	28.15	3	2,284	0.13%
2019/03/29	1	25.80	0	0.00	25.85	1	2,161	0.05%
2019/03/27	3	26.48	0	0.00	26.00	3	2,401	0.12%
2019/03/26	0	0.00	1	26.25	26.25	-1	2,347	-0.04%
2019/03/22	20	26.10	0	0.00	26.35	20	2,307	0.87%
2019/03/21	29	26.74	11	27.15	26.50	18	2,259	0.80%
2019/03/20	4	25.35	10	25.40	26.00	-6	2,126	-0.28%
2019/03/19	5	25.62	34	25.85	25.60	-29	2,058	-1.41%
2019/03/07	3	22.05	0	0.00	21.70	3	1,844	0.16%
2019/03/06	0	0.00	5	23.20	22.60	-5	1,804	-0.28%
2019/03/04	5	21.10	0	0.00	21.30	5	1,703	0.29%
2019/02/26	5	21.15	0	0.00	21.05	5	1,788	0.28%
2019/02/25	30	21.65	0	0.00	21.60	30	1,870	1.60%
2019/02/21	0	0.00	10	21.25	21.25	-10	1,878	-0.53%
2019/02/19	1	21.40	1	21.35	21.40	0	1,868	0.00%
2019/02/15	10	20.90	0	0.00	20.85	10	1,845	0.54%
2019/02/14	10	21.30	0	0.00	21.20	10	1,847	0.54%
2019/02/13	3	21.40	0	0.00	21.10	3	1,852	0.16%
2019/01/29	10	20.70	0	0.00	20.80	10	1,885	0.53%
2019/01/22	10	19.90	0	0.00	19.90	10	1,843	0.54%
2019/01/09	0	0.00	10	20.10	20.10	-10	1,847	-0.54%
2018/12/28	0	0.00	2	20.70	20.45	-2	1,856	-0.11%
2018/12/26	5	21.50	2	21.45	20.70	3	1,834	0.16%
2018/12/22	3	21.97	3	21.88	21.85	0	1,665	0.00%
2018/12/21	4	21.65	5	21.53	21.50	-1	1,615	-0.06%
2018/12/20	12	22.10	4	22.03	21.50	8	1,549	0.52%
2018/12/12	5	20.70	5	20.55	20.50	0	1,277	0.00%
2018/12/10	0	0.00	2	19.20	19.45	-2	1,239	-0.16%
2018/11/29	0	0.00	1	20.50	19.85	-1	1,100	-0.09%
2018/11/28	0	0.00	10	20.40	20.55	-10	1,060	-0.94%
2018/11/27	1	20.25	2	20.00	20.20	-1	1,030	-0.10%
2018/11/26	10	20.20	0	0.00	20.10	10	1,011	0.99%
2018/11/23	11	20.55	11	20.54	19.80	0	987	0.00%
2018/11/22	0	0.00	11	20.53	20.30	-11	908	-1.21%
2018/11/21	14	19.01	0	0.00	19.05	14	808	1.73%
2018/11/20	1	18.50	0	0.00	18.25	1	760	0.13%
2018/11/09	10	18.40	0	0.00	18.40	10	745	1.34%
2018/11/08	1	18.75	1	18.95	18.70	0	748	0.00%
2018/11/01	5	16.45	0	0.00	16.45	5	664	0.75%
2018/10/26	5	16.45	0	0.00	15.80	5	645	0.78%
2018/10/24	0	0.00	2	17.00	16.75	-2	635	-0.31%
2018/10/23	3	16.85	1	16.70	16.70	2	627	0.32%
2018/10/05	0	0.00	0.1	19.00	19.00	-0.1	598	-0.02%
2018/10/03	5	20.70	0	0.00	20.35	5	583	0.86%
2018/09/10	0	0.00	5	21.35	21.00	-5	678	-0.74%
2018/07/24	0	0.00	2	25.65	25.80	-2	898	-0.22%
2018/07/03	0	0.00	1	26.00	26.05	-1	1,128	-0.09%
2018/07/02	0	0.00	5	26.95	26.60	-5	1,124	-0.44%
2018/06/29	3	27.15	0	0.00	26.85	3	1,121	0.27%
2018/06/27	4	27.31	1	26.70	27.60	3	1,092	0.27%
2018/06/19	1	27.15	2	26.80	26.40	-1	1,111	-0.09%
2018/06/14	2	28.40	0	0.00	27.95	2	1,095	0.18%
2018/06/08	0	0.00	1	27.55	27.40	-1	1,054	-0.09%
2018/06/05	1	28.30	0	0.00	28.30	1	1,088	0.09%
2018/06/04	0	0.00	1	29.15	28.80	-1	1,097	-0.09%
2018/06/01	1	27.75	0	0.00	27.65	1	1,057	0.09%
2018/05/30	0	0.00	1	25.80	26.10	-1	1,011	-0.10%
2018/05/25	1	26.20	0	0.00	25.80	1	1,017	0.10%
2018/05/23	1	25.70	0	0.00	25.70	1	1,026	0.10%
2018/05/08	0	0.00	5	26.39	26.10	-5	1,174	-0.43%
2018/05/07	5	26.10	0	0.00	25.80	5	1,172	0.43%
2018/04/16	1	28.80	0	0.00	28.80	1	1,657	0.06%
2018/04/13	1	30.20	5	29.78	29.55	-4	1,702	-0.23%
2018/04/12	4	30.41	0	0.00	30.15	4	1,762	0.23%
2018/04/09	0	0.00	1	28.20	29.90	-1	1,708	-0.06%
2018/04/03	0	0.00	2	27.15	27.40	-2	1,654	-0.12%
2018/04/02	2	27.75	0	0.00	27.55	2	1,658	0.12%
2018/03/30	0	0.00	1	27.70	27.35	-1	1,674	-0.06%
2018/03/28	1	28.15	0	0.00	28.00	1	1,692	0.06%
2018/03/23	1	27.15	0	0.00	26.90	1	1,646	0.06%
2018/03/13	0	0.00	4	29.35	29.30	-4	1,689	-0.24%
2018/03/02	0	0.00	5	27.60	27.40	-5	1,709	-0.29%
2018/03/01	0	0.00	8	27.75	27.80	-8	1,722	-0.46%
2018/02/23	7	28.17	0	0.00	27.95	7	1,799	0.39%
2018/02/21	9	27.03	2	27.55	27.95	7	1,830	0.38%
2018/02/12	0	0.00	2	26.20	26.30	-2	1,831	-0.11%
2018/02/09	6	25.53	2	25.80	25.75	4	1,846	0.22%
2018/02/08	0	0.00	10	27.53	27.00	-10	1,869	-0.53%
2018/02/06	0	0.00	5	28.70	27.90	-5	1,895	-0.26%
2018/02/02	0	0.00	1	31.35	31.35	-1	1,904	-0.05%
2018/02/01	0.7	30.95	0	0.00	31.05	0.7	1,943	0.04%
2018/01/22	0	0.00	0.3	31.50	31.70	-0.3	2,178	-0.01%
2018/01/15	0	0.00	1	32.20	32.05	-1	2,331	-0.04%
2018/01/11	7	33.45	1	32.85	32.45	6	2,342	0.26%
2018/01/10	0	0.00	1	33.45	33.40	-1	2,020	-0.05%
2018/01/09	2	31.70	0	0.00	31.90	2	1,986	0.10%
2018/01/08	1	32.60	0	0.00	32.95	1	1,963	0.05%
2018/01/05	1	31.60	1	32.15	32.70	0	1,915	0.00%
2018/01/04	0	0.00	2	31.63	32.00	-2	1,923	-0.10%
2018/01/03	0	0.00	2	30.75	30.50	-2	1,992	-0.10%