台揚 (2314)-統一-彰化券商分點個股進出

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
▲0.55
漲幅
+1.83%
成交量
751張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台揚 (2314)籌碼相關－統一-彰化券商分點個股進出

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-彰化券商分點個股進出
統一-彰化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
2024/12/11	2	30.50	2	30.40	30.60	0	1,515	0.00%
2024/12/06	4	30.46	0	0.00	30.40	4	1,514	0.26%
2024/12/05	1	30.80	0.1	30.85	30.75	0.9	1,506	0.06%
2024/12/04	1	31.00	0	0.00	30.85	1	1,504	0.07%
2024/12/03	4.1	31.68	1	32.80	31.50	3.1	1,499	0.20%
2024/11/29	0	0.00	5	31.60	31.30	-5	1,473	-0.34%
2024/11/27	3	31.10	0	0.00	31.45	3	1,603	0.19%
2024/11/26	7	31.76	0	0.00	31.55	7	1,634	0.43%
2024/11/25	2	31.95	1	32.55	32.20	1	1,629	0.06%
2024/11/22	1	30.95	0	0.00	30.75	1	1,613	0.06%
2024/11/20	0	0.00	0	31.00	30.50	0	1,608	0.00%
2024/11/14	1	31.05	0	0.00	30.95	1	1,592	0.06%
2024/11/12	8	32.69	3	32.80	32.45	5	1,529	0.33%
2024/11/11	3	34.07	0	0.00	33.95	3	1,484	0.20%
2024/11/08	1	35.70	17	36.02	35.50	-16	1,405	-1.14%
2024/11/07	17	34.95	0	0.00	34.95	17	1,189	1.43%
2024/11/05	0	0.00	2	32.45	32.45	-2	911	-0.22%
2024/10/22	0	0.00	5	29.70	29.60	-5	840	-0.59%
2024/09/30	0	0.00	3	30.00	29.95	-3	1,037	-0.29%
2024/09/27	0	0.00	2	30.10	30.00	-2	1,048	-0.19%
2024/09/23	2	29.75	0	0.00	29.60	2	1,079	0.19%
2024/09/20	3	29.85	0	0.00	29.80	3	1,091	0.27%
2024/08/30	1	31.30	10	31.50	31.45	-9	1,405	-0.64%
2024/08/29	10.2	32.01	0	0.00	32.25	10.2	1,373	0.74%
2024/08/28	0	0.00	1	29.90	30.35	-1	1,282	-0.08%
2024/08/23	0	0.00	1	27.60	27.50	-1	1,296	-0.08%
2024/08/20	0	0.00	1	27.25	27.05	-1	1,339	-0.07%
2024/08/19	0	0.00	1	26.90	26.90	-1	1,363	-0.07%
2024/08/14	0	0.00	1	26.85	26.95	-1	1,485	-0.07%
2024/08/12	1	27.50	0	0.00	27.20	1	1,501	0.07%
2024/08/05	0	0.00	3	27.25	27.15	-3	1,501	-0.20%
2024/07/17	0	0.00	1	33.25	33.20	-1	1,454	-0.07%
2024/07/11	1	32.85	0	0.00	32.60	1	1,422	0.07%
2024/07/05	0	0.00	1	33.20	33.40	-1	1,408	-0.07%
2024/07/04	0	0.00	1	33.45	33.45	-1	1,418	-0.07%
2024/07/03	0	0.00	1	33.20	32.85	-1	1,411	-0.07%
2024/06/26	1	33.30	0	0.00	32.50	1	1,428	0.07%
2024/06/25	2	33.10	0	0.00	33.10	2	1,488	0.13%
2024/06/24	6	33.55	0	0.00	33.40	6	1,496	0.40%
2024/06/21	11	34.86	4.1	35.10	34.95	6.9	1,466	0.47%
2024/06/20	0	0.00	1	32.95	33.55	-1	1,392	-0.07%
2024/06/19	0	0.00	0.3	33.16	33.00	-0.3	1,401	-0.02%
2024/06/18	5	33.40	0	33.90	33.90	5	1,384	0.36%
2024/06/17	5	34.25	0	0.00	33.85	5	1,350	0.37%
2024/06/12	0	30.80	0	0.00	30.60	0	1,199	0.00%
2024/06/06	1	31.00	0	0.00	30.95	1	1,258	0.08%
2024/05/30	2	33.75	3	33.25	32.70	-1	1,281	-0.08%
2024/05/29	3	33.70	0	0.00	33.85	3	1,308	0.23%
2024/05/24	0	0.00	2	32.95	33.15	-2	1,253	-0.16%
2024/05/23	2	32.70	0	0.00	32.60	2	1,239	0.16%
2024/04/26	0	0.00	1	30.45	30.25	-1	1,190	-0.08%
2024/04/16	0	31.50	0	0.00	31.30	0	1,191	0.00%
2024/04/10	0	0.00	1	34.20	34.55	-1	1,151	-0.09%
2024/04/03	0	33.38	0	0.00	32.95	0	1,121	0.00%
2024/03/28	0	0.00	17	34.63	34.85	-17	1,137	-1.49%
2024/03/26	0	32.80	0	0.00	32.60	0	1,091	0.00%
2024/03/25	0	0.00	1	33.45	33.35	-1	1,135	-0.09%
2024/03/22	1	33.80	10	32.50	33.80	-9	1,132	-0.79%
2024/03/21	0	0.00	25	32.70	32.70	-25	1,118	-2.24%
2024/03/18	10	33.10	0	0.00	32.85	10	1,166	0.86%
2024/03/15	8	33.15	0	0.00	33.05	8	1,202	0.67%
2024/03/14	20	32.85	0	0.00	32.80	20	1,263	1.58%
2024/03/13	5	33.20	1	33.50	33.60	4	1,433	0.28%
2024/03/12	1	34.20	161	34.23	34.35	-160	1,614	-9.91%	大賣/鉅額交易
2024/03/08	10	32.45	29	32.76	32.40	-19	1,587	-1.20%
2024/03/07	180	33.28	0	0.00	33.10	180	1,589	11.33%	大買/鉅額交易
2024/03/06	0	0.00	6	35.07	34.20	-6	1,582	-0.38%
2024/03/05	0	0.00	10	34.78	34.30	-10	1,576	-0.63%
2024/03/04	5	35.00	0	0.00	35.00	5	1,574	0.32%
2024/03/01	11	32.83	0	0.00	32.70	11	1,530	0.72%
2024/02/20	0	0.00	0.2	33.60	33.40	-0.2	1,644	-0.01%
2024/02/19	0	0.00	0.6	33.90	33.90	-0.6	1,650	-0.04%
2024/02/05	0	0.00	5	32.45	32.50	-5	1,638	-0.31%
2024/02/01	0	0.00	1	33.05	33.05	-1	1,624	-0.06%
2024/01/30	0	34.20	0	0.00	33.60	0	1,606	0.00%
2024/01/29	3	33.83	0	0.00	34.05	3	1,604	0.19%
2024/01/26	4	34.65	0	0.00	34.35	4	1,586	0.25%
2024/01/10	2	35.50	0	0.00	35.55	2	1,529	0.13%
2024/01/04	1	36.85	0	0.00	36.65	1	1,517	0.07%
2024/01/02	1	37.95	1	37.90	37.90	0	1,524	0.00%
2023/12/28	0	0.00	4	37.65	37.40	-4	1,536	-0.26%
2023/12/27	4.7	38.12	0	0.00	38.35	4.7	1,538	0.31%
2023/12/26	0.1	37.30	0	0.00	37.40	0.1	1,541	0.01%
2023/12/21	3.2	36.52	0	0.00	36.30	3.2	1,504	0.21%
2023/12/20	6	37.03	0	0.00	36.90	6	1,475	0.41%
2023/12/18	0	0.00	1	37.20	37.20	-1	1,412	-0.07%
2023/12/12	0	0.00	1	39.45	38.90	-1	1,379	-0.07%
2023/12/11	2	40.35	0	0.00	39.80	2	1,352	0.15%
2023/12/08	5	41.77	0	0.00	41.65	5	1,286	0.39%
2023/12/07	0	0.00	2	40.63	41.40	-2	1,114	-0.18%
2023/11/29	0	0.00	8	37.46	37.50	-8	902	-0.89%
2023/11/21	0	0.00	2	37.80	37.60	-2	868	-0.23%
2023/11/20	2	36.80	7	37.17	38.40	-5	848	-0.59%
2023/11/15	10	35.45	0	0.00	35.30	10	791	1.26%
2023/11/09	1	35.90	0	0.00	36.05	1	808	0.12%
2023/11/07	0	0.00	2	36.30	36.60	-2	822	-0.24%
2023/11/06	0	0.00	4	36.11	36.05	-4	834	-0.48%
2023/11/01	1	35.50	0	0.00	35.25	1	832	0.12%
2023/10/30	0	0.00	5	36.09	36.70	-5	819	-0.61%
2023/10/26	0	0.00	1	35.50	35.35	-1	831	-0.12%
2023/10/13	2	37.33	0	0.00	37.20	2	931	0.21%
2023/10/11	4	37.55	0	0.00	37.60	4	1,107	0.36%
2023/10/06	5	38.40	0	0.00	38.40	5	1,109	0.45%
2023/10/03	0	0.00	5	39.25	39.25	-5	1,098	-0.46%
2023/09/26	5.1	38.16	0	0.00	38.05	5.1	1,075	0.47%
2023/09/19	0	0.00	5	39.50	39.50	-5	1,115	-0.45%
2023/09/18	0	0.00	5	39.30	39.15	-5	1,113	-0.45%
2023/09/11	4	36.48	1	36.35	35.70	3	1,109	0.27%
2023/09/08	0	0.00	1	37.80	37.80	-1	1,103	-0.09%
2023/09/07	4	38.65	0	0.00	38.20	4	1,119	0.36%
2023/08/25	1	38.75	0	0.00	39.20	1	1,175	0.09%
2023/08/24	0	0.00	2	40.40	39.90	-2	1,173	-0.17%
2023/08/23	0.2	38.45	0	0.00	38.40	0.2	1,167	0.01%
2023/08/21	2	39.60	0	0.00	39.25	2	1,181	0.17%
2023/08/18	0	0.00	3	38.50	38.35	-3	1,222	-0.25%
2023/08/17	1	38.30	0	0.00	39.10	1	1,253	0.08%
2023/08/16	2.1	38.06	0	0.00	38.00	2.1	1,260	0.17%
2023/08/15	0.1	39.50	0	0.00	39.30	0.1	1,253	0.01%
2023/08/10	4	41.78	0	0.00	41.65	4	1,265	0.32%
2023/08/09	2	43.10	0	0.00	43.00	2	1,260	0.16%
2023/07/31	0	0.00	7	45.04	44.60	-7	1,398	-0.50%
2023/07/27	1	43.70	1	44.05	44.05	0	1,469	0.00%
2023/07/25	1	45.50	0	0.00	45.60	1	1,536	0.07%
2023/07/17	1	48.05	2	49.35	48.05	-1	1,908	-0.05%
2023/07/13	0	0.00	7	42.68	41.50	-7	2,191	-0.32%
2023/07/03	0.1	44.55	0	0.00	44.50	0.1	2,370	0.00%
2023/06/30	0.1	44.75	0	0.00	44.65	0.1	2,361	0.00%
2023/06/15	1.1	45.52	0	0.00	44.95	1.1	2,340	0.04%
2023/06/13	1	47.15	0	0.00	46.50	1	2,304	0.04%
2023/06/08	1	45.60	0	0.00	45.50	1	2,288	0.04%
2023/06/05	0	0.00	1	46.50	46.55	-1	2,362	-0.04%
2023/06/01	1	46.25	0	0.00	46.80	1	2,395	0.04%
2023/05/24	1	46.00	0	0.00	46.65	1	2,414	0.04%
2023/05/23	2	47.95	0	0.00	48.60	2	2,404	0.08%
2023/05/16	0	0.00	3	46.97	46.85	-3	2,505	-0.12%
2023/05/15	2	48.85	0	0.00	47.10	2	2,600	0.08%
2023/05/10	0.1	48.10	0	0.00	48.25	0.1	2,608	0.00%
2023/05/08	1	48.10	1	48.80	49.45	0	2,596	0.00%
2023/05/05	1	48.70	0	0.00	48.50	1	2,583	0.04%
2023/05/04	1	45.10	0	0.00	48.50	1	2,608	0.04%
2023/04/28	0	0.00	2	47.10	47.45	-2	2,512	-0.08%
2023/04/27	0	0.00	1	46.05	45.90	-1	2,456	-0.04%
2023/04/26	0	44.30	0	0.00	44.10	0	2,409	0.00%
2023/04/25	0	45.50	0	0.00	45.20	0	2,370	0.00%
2023/04/24	0	47.30	0	48.25	46.80	0	2,330	0.00%
2023/04/20	2	47.25	0	0.00	47.50	2	2,156	0.09%
2023/04/18	0	0.00	7.5	49.61	51.10	-7.5	1,753	-0.43%
2023/04/17	1.1	45.53	17	45.66	46.50	-15.9	1,518	-1.05%
2023/04/14	10	43.26	2	44.00	43.90	8	1,407	0.57%
2023/04/13	1	41.05	0	0.00	41.00	1	1,344	0.07%
2023/04/12	3	41.20	0	0.00	41.30	3	1,334	0.22%
2023/04/11	2	41.55	0	0.00	41.55	2	1,318	0.15%
2023/04/10	5	41.94	3	41.42	41.50	2	1,314	0.15%
2023/04/07	2	42.70	0	0.00	42.85	2	1,281	0.16%
2023/03/28	0	0.00	1	42.05	42.15	-1	1,283	-0.08%
2023/03/16	1	43.00	1	42.10	42.10	0	1,261	0.00%
2023/03/15	1	44.30	0	0.00	43.55	1	1,265	0.08%
2023/03/13	1	44.20	5	43.65	44.55	-4	1,305	-0.31%
2023/03/10	5	45.25	5	45.25	44.75	0	1,329	0.00%
2023/03/09	6	46.08	0	0.00	46.05	6	1,353	0.44%
2023/03/03	0	0.00	1	44.90	44.10	-1	1,409	-0.07%
2023/03/02	1	44.60	0	0.00	44.55	1	1,407	0.07%
2023/02/24	0.1	44.20	3	44.60	43.90	-3	1,393	-0.21%
2023/02/23	3	44.50	0	0.00	44.70	3	1,379	0.22%
2023/02/22	0	0.00	1	44.70	44.40	-1	1,382	-0.07%
2023/02/21	0	0.00	1	46.00	45.75	-1	1,368	-0.07%
2023/02/20	3.1	45.48	1	46.40	46.00	2.1	1,346	0.16%
2023/02/17	3	43.90	2	44.70	44.80	1	1,324	0.08%
2023/02/15	0	0.00	4	43.15	43.10	-4	1,353	-0.30%
2023/02/14	2	43.90	0	0.00	44.00	2	1,326	0.15%
2023/02/13	4	44.99	3	44.55	45.20	1	1,287	0.08%
2023/01/10	0	0.00	5	40.30	39.90	-5	1,107	-0.45%
2022/12/28	5	38.80	0	0.00	38.80	5	1,218	0.41%
2022/12/26	0	0.00	7	39.71	40.20	-7	1,234	-0.57%
2022/12/21	2	38.20	0	0.00	38.10	2	1,288	0.16%
2022/12/16	5	39.93	0	0.00	39.90	5	1,347	0.37%
2022/12/06	0	0.00	1.6	42.88	42.30	-1.6	1,447	-0.11%
2022/12/02	1	42.50	0	0.00	43.20	1	1,419	0.07%
2022/12/01	1	41.70	2	42.50	41.70	-1	1,386	-0.07%
2022/11/30	2	42.40	6	41.97	42.70	-4	1,371	-0.29%
2022/11/29	3	37.50	5	41.10	41.15	-2	1,315	-0.15%
2022/11/28	0	0.00	1	36.85	37.45	-1	1,349	-0.07%
2022/11/25	1	37.85	0	0.00	36.90	1	1,371	0.07%
2022/11/23	3	37.10	0	0.00	37.10	3	1,429	0.21%
2022/11/22	2	37.30	0	0.00	37.30	2	1,443	0.14%
2022/11/16	0	0.00	1	38.15	38.30	-1	1,530	-0.07%
2022/11/15	3	38.32	10	38.43	39.20	-7	1,586	-0.44%
2022/11/11	5	36.05	0	0.00	35.90	5	1,721	0.29%
2022/11/10	5	37.54	0	0.00	37.30	5	1,759	0.29%
2022/11/01	0	0.00	5	35.50	35.60	-5	3,659	-0.14%
2022/10/31	0	0.00	5	35.15	34.90	-5	3,710	-0.13%
2022/10/27	0	0.00	5	34.20	34.80	-5	4,045	-0.12%
2022/10/26	0	0.00	4	33.90	33.30	-4	4,240	-0.09%
2022/10/24	4	35.00	0	0.00	34.80	4	4,383	0.09%
2022/10/21	5	35.05	0	0.00	34.55	5	4,465	0.11%
2022/10/19	0	0.00	5	37.30	36.40	-5	4,786	-0.10%
2022/10/17	0	0.00	5	34.91	36.60	-5	4,895	-0.10%
2022/10/13	4	35.95	0	0.00	33.90	4	4,988	0.08%
2022/10/12	5	37.08	0	0.00	37.10	5	5,004	0.10%
2022/10/11	2	38.80	2	38.75	38.15	0	5,058	0.00%
2022/10/07	0	0.00	5	40.95	40.80	-5	5,166	-0.10%
2022/10/04	0	0.00	2	39.40	39.95	-2	5,673	-0.04%
2022/09/30	0	0.00	11	37.02	38.65	-11	5,844	-0.19%
2022/09/28	8	39.24	0	0.00	37.90	8	6,001	0.13%
2022/09/26	3	40.50	1	41.90	39.80	2	6,150	0.03%
2022/09/23	0	0.00	2	43.60	42.70	-2	6,180	-0.03%
2022/09/22	0	0.00	5	42.60	44.40	-5	6,199	-0.08%
2022/09/21	3	43.55	0	0.00	43.45	3	6,218	0.05%
2022/09/16	5	47.50	4	47.31	46.50	1	6,299	0.02%
2022/09/15	6	48.19	0	0.00	48.20	6	6,296	0.10%
2022/09/14	0	0.00	5	48.85	48.85	-5	6,316	-0.08%
2022/09/12	0.1	50.00	0	0.00	50.10	0.1	6,391	0.00%
2022/09/08	1	49.40	0	0.00	48.90	1	6,424	0.02%
2022/09/07	5	48.20	2	48.30	48.50	3	6,498	0.05%
2022/09/06	2	50.43	7	49.97	49.20	-5	6,630	-0.08%
2022/09/05	8	51.76	1	51.50	51.00	7	6,817	0.10%
2022/09/02	2.2	53.04	12	52.29	52.40	-9.8	6,815	-0.14%
2022/09/01	0	0.00	2	51.00	50.40	-2	6,773	-0.03%
2022/08/31	4	51.23	5	51.20	51.60	-1	6,771	-0.01%
2022/08/30	4	50.38	0	0.00	51.20	4	6,791	0.06%
2022/08/29	1	48.80	0	0.00	48.85	1	6,821	0.01%
2022/08/25	0	0.00	4	49.74	49.90	-4	7,080	-0.06%
2022/08/23	4	49.28	0	0.00	49.00	4	8,012	0.05%
2022/08/22	3	49.20	0	0.00	49.05	3	8,025	0.04%
2022/08/19	12	51.56	3	52.60	51.20	9	7,992	0.11%
2022/08/18	0	0.00	1	52.00	51.50	-1	7,962	-0.01%
2022/08/17	3	50.43	1	50.40	51.50	2	8,485	0.02%
2022/08/16	0	0.00	1	53.10	51.10	-1	8,525	-0.01%
2022/08/15	1	50.60	1	51.00	50.40	0	8,271	0.00%
2022/08/12	2	49.10	2	48.75	48.70	0	8,128	0.00%
2022/08/11	5	52.02	2	51.65	51.60	3	7,967	0.04%
2022/08/10	3	52.53	12	52.28	51.40	-9	7,773	-0.12%
2022/08/09	5	51.18	5.2	48.01	51.50	-0.2	7,113	0.00%
2022/08/08	1	46.80	3.1	47.19	46.90	-2.1	6,810	-0.03%
2022/08/05	6	44.95	1	44.95	45.30	5	6,640	0.08%
2022/08/04	0	0.00	1	44.30	44.10	-1	6,597	-0.02%
2022/08/03	8	47.10	2.1	44.02	45.00	5.9	6,519	0.09%
2022/08/02	3	46.32	6	46.16	46.00	-3	6,271	-0.05%
2022/08/01	4	44.19	8	46.07	46.50	-4	6,076	-0.07%
2022/07/29	0	0.00	2	44.50	44.35	-2	5,961	-0.03%
2022/07/28	7	44.44	5	44.70	43.90	2	5,936	0.03%
2022/07/27	2	46.25	5	46.20	45.30	-3	5,858	-0.05%
2022/07/26	5	43.90	13	44.17	43.60	-8	5,595	-0.14%
2022/07/25	2	45.45	9	45.61	45.75	-7	5,535	-0.13%
2022/07/22	13	46.96	2	45.30	45.20	11	5,515	0.20%
2022/07/21	0	0.00	5	46.30	46.35	-5	5,430	-0.09%
2022/07/20	8	45.46	0	0.00	45.00	8	5,356	0.15%
2022/07/19	7	45.50	4	45.80	45.20	3	5,328	0.06%
2022/07/18	0	0.00	7	45.38	45.25	-7	5,298	-0.13%
2022/07/15	7	45.19	0	0.00	44.90	7	5,258	0.13%
2022/07/14	1	43.90	4	43.91	45.15	-3	5,183	-0.06%
2022/07/13	0	0.00	12	42.11	42.65	-12	4,981	-0.24%
2022/07/12	13	40.12	0	0.00	38.80	13	4,835	0.27%
2022/07/11	4	44.00	0	0.00	43.10	4	4,733	0.08%
2022/07/08	2.2	45.21	4	44.46	44.25	-1.8	4,659	-0.04%
2022/07/07	10.1	43.12	5	43.45	43.45	5.1	4,569	0.11%
2022/07/06	1	43.60	1	45.40	42.10	0	4,503	0.00%
2022/07/05	4	45.35	1	45.00	44.95	3	4,485	0.07%
2022/07/04	6	47.90	5	46.85	46.30	1	4,428	0.02%
2022/07/01	1	52.10	2	50.50	49.75	-1	4,379	-0.02%
2022/06/30	0	0.00	1	54.30	55.20	-1	4,355	-0.02%
2022/06/27	3	57.60	3	56.77	56.60	0	4,423	0.00%
2022/06/24	10	55.60	1	54.70	55.00	9	4,505	0.20%
2022/06/23	2	54.30	1	54.20	54.50	1	4,618	0.02%
2022/06/22	0.1	55.60	20	54.90	54.60	-19.9	4,838	-0.41%
2022/06/21	1	56.02	0	0.00	56.90	1	4,951	0.02%
2022/06/20	0	0.00	1	55.00	54.70	-1	4,925	-0.02%
2022/06/16	22	60.00	1	60.10	59.80	21	4,884	0.43%
2022/06/15	1	60.90	0	0.00	61.00	1	4,858	0.02%
2022/06/14	3	61.00	2	60.95	60.80	1	4,734	0.02%
2022/06/07	1	61.80	1	62.40	61.60	0	4,446	0.00%
2022/06/06	1	61.00	1	60.80	61.00	0	4,381	0.00%
2022/06/02	3	63.87	0	0.00	63.30	3	4,308	0.07%
2022/06/01	6	64.27	15	64.17	64.00	-9	4,144	-0.22%
2022/05/31	19	63.63	6	62.78	62.40	13	3,747	0.35%
2022/05/30	2	59.80	5.1	59.68	59.00	-3.1	3,289	-0.09%
2022/05/26	0	0.00	1	58.50	57.90	-1	3,325	-0.03%
2022/05/25	4	60.20	4	60.20	58.60	0	3,260	0.00%
2022/05/24	0	0.00	3	57.00	59.40	-3	2,709	-0.11%
2022/05/20	3.1	55.49	0	0.00	54.60	3.1	2,635	0.12%
2022/05/17	0	0.00	4	56.60	57.50	-4	2,727	-0.15%
2022/05/12	4	52.50	0	0.00	53.00	4	2,765	0.14%
2022/05/10	1	55.00	0	0.00	55.10	1	2,781	0.04%
2022/04/29	0	0.00	20	56.42	56.30	-20	2,886	-0.69%
2022/04/28	10	55.30	0	0.00	55.00	10	2,896	0.35%
2022/04/27	11	54.97	0	0.00	54.70	11	2,894	0.38%
2022/04/26	2	56.80	1	56.50	56.30	1	2,890	0.03%
2022/04/25	2	57.00	0	0.00	56.90	2	2,909	0.07%
2022/04/22	1	59.20	0	0.00	59.20	1	2,906	0.03%
2022/04/20	0	0.00	2	58.35	61.20	-2	2,897	-0.07%
2022/04/19	0	0.00	5	57.84	57.00	-5	2,880	-0.17%
2022/04/18	7	56.99	0	0.00	56.80	7	2,884	0.24%
2022/04/15	1	57.00	1	57.20	56.70	0	2,900	0.00%
2022/04/12	0	0.00	3	59.43	59.70	-3	2,910	-0.10%
2022/04/11	3	63.07	0	0.00	61.00	3	2,906	0.10%
2022/04/08	2	67.70	1	68.50	66.30	1	2,886	0.03%
2022/04/06	1	68.30	0	0.00	67.70	1	2,853	0.04%
2022/03/31	1	69.00	1	68.50	69.00	0	2,846	0.00%
2022/03/30	0	0.00	1	67.90	66.60	-1	2,779	-0.04%
2022/03/29	1	66.50	1	66.40	68.00	0	2,737	0.00%
2022/03/28	1	68.10	3	67.13	67.40	-2	2,626	-0.08%
2022/03/25	2	66.85	0	0.00	70.50	2	2,535	0.08%
2022/03/24	1	62.60	1	62.60	64.10	0	2,356	0.00%
2022/03/21	0	0.00	107	58.11	57.70	-107	2,291	-4.67%	大賣/鉅額交易
2022/03/18	1	57.90	0	0.00	58.90	1	2,301	0.04%
2022/03/17	106	53.99	0.1	54.00	53.70	105.9	2,286	4.63%	大買/鉅額交易
2022/03/14	0	0.00	2	56.05	55.80	-2	2,364	-0.08%
2022/03/07	0	0.00	3	55.47	55.00	-3	2,598	-0.12%
2022/03/04	1	59.50	0	0.00	59.00	1	2,626	0.04%
2022/03/03	2	61.90	1	62.00	60.70	1	2,675	0.04%
2022/03/02	1	60.10	0	0.00	62.80	1	2,699	0.04%
2022/03/01	1	60.00	0	0.00	60.50	1	2,682	0.04%
2022/02/25	0	0.00	8	55.14	55.00	-8	2,718	-0.29%
2022/02/24	5.1	55.49	0	53.40	53.40	5	2,782	0.18%
2022/02/23	0.1	56.80	0	0.00	56.60	0.1	2,784	0.00%
2022/02/22	3.1	55.91	0	0.00	56.60	3.1	2,874	0.11%
2022/02/18	3	59.97	5	60.00	59.80	-2	3,324	-0.06%
2022/02/17	1	58.10	0	0.00	58.40	1	3,740	0.03%
2022/02/16	2	60.60	0	0.00	60.40	2	3,954	0.05%
2022/02/14	3	60.90	0	0.00	60.00	3	4,309	0.07%
2022/02/11	0	0.00	1	63.10	64.00	-1	4,352	-0.02%
2022/02/09	0	0.00	3	67.30	67.10	-3	4,654	-0.06%
2022/02/08	0	0.00	9	64.22	65.50	-9	4,953	-0.18%
2022/01/26	0	0.00	10	62.00	60.50	-10	5,160	-0.19%
2022/01/24	3	65.50	0	0.00	65.10	3	5,382	0.06%
2022/01/21	3	67.90	0	0.00	67.50	3	5,465	0.05%
2022/01/18	0	0.00	5	70.10	69.40	-5	6,106	-0.08%
2022/01/17	0	0.00	5	68.50	68.00	-5	6,195	-0.08%
2022/01/14	0	0.00	1	67.60	67.90	-1	6,285	-0.02%
2022/01/12	0.1	69.40	1	68.50	68.60	-0.9	6,368	-0.01%
2022/01/11	5	69.80	0	0.00	69.90	5	6,406	0.08%
2022/01/10	0	0.00	18	70.43	70.00	-18	6,445	-0.28%
2022/01/07	1.1	71.14	2	72.85	71.60	-0.9	6,482	-0.01%
2022/01/06	19.2	73.84	0	0.00	73.50	19.2	6,535	0.29%
2022/01/05	8	76.66	0	0.00	75.50	8	6,642	0.12%
2022/01/04	0	0.00	5	76.78	77.00	-5	6,699	-0.07%
2021/12/30	0	0.00	1	79.70	79.70	-1	6,857	-0.01%
2021/12/29	5	74.60	0	0.00	75.30	5	7,027	0.07%
2021/12/28	6	75.02	0	0.00	74.40	6	7,212	0.08%
2021/12/27	10	74.47	1	75.00	75.60	9	7,377	0.12%
2021/12/24	3	73.20	0	0.00	73.40	3	7,585	0.04%
2021/12/23	0.1	74.40	0	0.00	74.30	0.1	7,792	0.00%
2021/12/22	0	0.00	0.1	73.50	73.00	-0.1	7,950	0.00%
2021/12/21	2	72.20	4	73.08	71.90	-2	8,098	-0.02%
2021/12/20	1.1	72.06	0.1	73.10	71.60	1	8,336	0.01%
2021/12/17	0	75.88	1	75.80	75.00	-1	8,634	-0.01%
2021/12/15	0	77.30	1.1	77.20	77.00	-1	9,349	-0.01%
2021/12/14	1	79.30	1	78.20	78.30	0	9,677	0.00%
2021/12/13	0	0.00	3	81.40	80.70	-3	9,673	-0.03%
2021/12/10	1.1	79.05	0	0.00	79.40	1.1	9,658	0.01%
2021/12/09	3	81.50	1	81.20	80.10	2	9,649	0.02%
2021/12/07	4.1	79.88	1	79.40	79.30	3.1	9,649	0.03%
2021/12/03	1	79.20	3	78.47	78.20	-2	9,742	-0.02%
2021/12/02	6	77.80	0	0.00	77.00	6	9,777	0.06%
2021/12/01	0	0.00	3	77.47	80.40	-3	9,784	-0.03%
2021/11/30	3.1	81.18	0	0.00	80.90	3.1	9,731	0.03%
2021/11/29	1	80.60	2	80.60	81.50	-1	9,750	-0.01%
2021/11/25	2.1	84.70	1	84.30	84.30	1.1	9,740	0.01%
2021/11/24	1	87.80	4	85.03	87.80	-3	9,806	-0.03%
2021/11/23	2	84.40	1	87.00	83.30	1	9,799	0.01%
2021/11/22	1	86.60	2	86.90	86.80	-1	9,845	-0.01%
2021/11/18	7	87.44	0	0.00	86.00	7	10,340	0.07%
2021/11/17	9	91.21	2	92.05	90.70	7	10,275	0.07%
2021/11/16	4	93.43	28	91.60	95.00	-24	10,092	-0.24%
2021/11/15	25	88.24	5.2	86.18	88.70	19.8	9,805	0.20%
2021/11/12	3	81.63	11	82.73	80.70	-8	9,768	-0.08%
2021/11/11	13.1	82.89	13	83.05	82.50	0.1	9,816	0.00%
2021/11/10	5	78.80	2	79.60	78.20	3	9,977	0.03%
2021/11/09	5.1	78.42	2	77.50	77.80	3.1	10,060	0.03%
2021/11/08	6	80.03	1	81.00	79.50	5	10,052	0.05%
2021/11/05	3	81.97	0	0.00	86.00	3	9,997	0.03%
2021/11/04	0	0.00	12.2	78.30	81.00	-12.2	9,808	-0.12%
2021/11/03	1.1	74.25	3	74.20	73.70	-1.9	9,798	-0.02%
2021/11/02	12.1	75.13	6	74.13	73.70	6.1	9,912	0.06%
2021/11/01	3	79.43	2	78.70	78.10	1	10,096	0.01%
2021/10/29	4	77.53	0	0.00	78.80	4	10,062	0.04%
2021/10/28	5	77.00	6	79.77	77.30	-1	10,064	-0.01%
2021/10/27	7	78.69	3	79.00	79.50	4	10,210	0.04%
2021/10/26	4	75.18	2	76.75	79.00	2	10,191	0.02%
2021/10/25	0	0.00	5	71.00	72.70	-5	10,051	-0.05%
2021/10/22	7	67.84	0	0.00	66.10	7	10,247	0.07%
2021/10/19	0	0.00	6	72.27	70.70	-6	11,802	-0.05%
2021/10/18	1	70.60	0	0.00	70.00	1	11,979	0.01%
2021/10/15	5	68.30	6	68.97	69.80	-1	12,325	-0.01%
2021/10/14	1	66.70	0	0.00	68.00	1	12,705	0.01%
2021/10/08	1	74.40	0	0.00	72.20	1	14,514	0.01%
2021/10/07	0	0.00	1	73.50	74.50	-1	15,483	-0.01%
2021/10/06	1	75.80	1	79.00	71.90	0	16,382	0.00%
2021/10/05	1	78.00	1	79.80	79.40	0	16,456	0.00%
2021/10/04	1	72.90	6.9	77.12	77.50	-5.9	16,672	-0.04%
2021/10/01	6	81.63	3	80.30	79.40	3	16,586	0.02%
2021/09/30	0	0.00	6	85.53	88.20	-6	16,565	-0.04%
2021/09/29	1	82.60	6	80.42	82.50	-5	16,598	-0.03%
2021/09/28	5	79.00	8	79.79	80.70	-3	16,797	-0.02%
2021/09/27	8	80.01	11	78.52	80.00	-3	17,362	-0.02%
2021/09/24	5	72.40	6	76.83	77.00	-1	18,015	-0.01%
2021/09/23	0	0.00	14	73.36	76.90	-14	17,834	-0.08%
2021/09/22	1	70.00	5	70.26	72.20	-4	17,619	-0.02%
2021/09/17	1	62.80	17	64.09	65.70	-16	17,474	-0.09%
2021/09/16	0	0.00	1	58.30	59.90	-1	17,333	-0.01%
2021/09/14	1	57.60	0	0.00	57.70	1	17,715	0.01%
2021/09/09	1	57.10	3	58.00	59.40	-2	18,661	-0.01%
2021/09/08	0.1	59.00	3	59.80	58.10	-2.9	18,879	-0.02%
2021/09/07	0	0.00	2	57.80	59.10	-2	19,428	-0.01%
2021/09/06	1	59.80	1	59.40	59.10	0	20,152	0.00%
2021/09/03	3	58.60	1	59.00	58.50	2	20,537	0.01%
2021/09/02	0	0.00	7	57.70	58.10	-7	21,454	-0.03%
2021/09/01	4.1	58.80	2	59.20	58.50	2.1	22,077	0.01%
2021/08/31	3	59.07	2	59.50	59.10	1	22,326	0.00%
2021/08/30	2	60.10	2	60.00	58.80	0	22,832	0.00%
2021/08/27	0	0.00	2	57.20	56.50	-2	23,183	-0.01%
2021/08/26	4	55.45	2	56.85	56.40	2	23,269	0.01%
2021/08/25	3	54.77	1	55.30	57.60	2	23,488	0.01%
2021/08/24	2	53.10	16	53.66	54.50	-14	23,389	-0.06%
2021/08/23	0	0.00	8	49.11	49.55	-8	23,065	-0.03%
2021/08/20	8	47.03	4	47.16	46.80	4	22,978	0.02%
2021/08/19	3	48.98	3	48.88	47.80	0	22,900	0.00%
2021/08/18	10	46.44	4	49.58	50.80	6	22,755	0.03%
2021/08/13	4	48.70	0	0.00	48.15	4	22,051	0.02%
2021/08/12	1	50.60	1	51.00	51.00	0	21,986	0.00%
2021/08/11	4	50.86	0	0.00	49.85	4	21,968	0.02%
2021/08/10	2	52.80	0	0.00	51.50	2	21,874	0.01%
2021/08/09	1	52.50	0	0.00	52.20	1	21,856	0.00%
2021/08/06	2	55.75	2	55.10	55.20	0	21,775	0.00%
2021/08/05	2	57.70	0	0.00	57.30	2	21,713	0.01%
2021/08/04	3	55.87	1	55.50	56.50	2	21,521	0.01%
2021/08/03	3	56.20	0	0.00	55.60	3	21,570	0.01%
2021/08/02	3	54.50	3	56.60	56.00	0	21,517	0.00%
2021/07/30	4	56.43	1	57.40	58.20	3	21,336	0.01%
2021/07/29	2	59.40	0	0.00	58.50	2	21,197	0.01%
2021/07/28	5	58.82	2	59.15	58.40	3	21,126	0.01%
2021/07/27	7	61.97	6	63.63	61.30	1	21,034	0.00%
2021/07/26	17	64.81	18	66.06	63.80	-1	20,819	0.00%
2021/07/23	5	61.28	19.5	61.77	63.50	-14.5	20,268	-0.07%
2021/07/22	7	58.84	97	58.68	57.90	-90	20,195	-0.45%
2021/07/21	104	57.95	178	59.05	57.70	-74	20,085	-0.37%	大買/大賣/
2021/07/20	2	58.60	7	60.84	58.60	-5	19,787	-0.03%
2021/07/19	5	62.46	1	62.50	62.40	4	19,534	0.02%
2021/07/16	12	63.28	8	63.50	61.90	4	19,444	0.02%
2021/07/15	10	62.18	11	62.45	62.00	-1	18,986	-0.01%
2021/07/14	10	56.71	11	58.35	59.50	-1	18,185	-0.01%
2021/07/13	179	57.59	15	56.15	57.00	164	17,799	0.92%	大買/鉅額交易
2021/07/12	4	51.95	2	52.50	52.50	2	17,289	0.01%
2021/07/09	5	49.29	8	52.43	50.50	-3	17,635	-0.02%
2021/07/08	1	49.90	2	49.30	48.85	-1	17,955	-0.01%
2021/07/07	16	50.46	0	0.00	49.05	16	18,376	0.09%
2021/07/06	5	52.62	6	52.48	52.00	-1	18,404	-0.01%
2021/07/05	1	52.70	6	54.53	53.60	-5	18,275	-0.03%
2021/07/02	34	55.17	5	54.10	53.00	29	18,035	0.16%
2021/07/01	60	54.14	64	54.48	55.00	-4	17,381	-0.02%
2021/06/30	2	48.38	2	48.80	50.00	0	16,481	0.00%
2021/06/29	1	49.90	0	0.00	47.70	1	16,321	0.01%
2021/06/28	1	47.75	2	48.40	50.40	-1	16,180	-0.01%
2021/06/25	7	49.86	3	50.60	49.65	4	15,939	0.03%
2021/06/24	5	51.64	8	51.60	50.60	-3	15,743	-0.02%
2021/06/23	4	50.83	8	52.51	51.50	-4	15,534	-0.03%
2021/06/22	1	51.10	7	52.74	52.00	-6	15,340	-0.04%
2021/06/21	6	50.62	3	52.30	50.30	3	15,136	0.02%
2021/06/18	7	52.06	3	53.43	52.20	4	14,954	0.03%
2021/06/17	4	53.45	4	54.35	53.50	0	14,540	0.00%
2021/06/16	9	54.04	5	55.04	53.10	4	14,287	0.03%
2021/06/15	16	53.13	4	54.00	54.70	12	13,773	0.09%
2021/06/11	1	49.60	2	48.88	50.50	-1	13,232	-0.01%
2021/06/10	9	48.93	13	49.16	49.35	-4	12,804	-0.03%
2021/06/09	1	46.80	1	46.60	46.20	0	11,856	0.00%
2021/06/08	3	43.08	3	44.75	43.40	0	11,202	0.00%
2021/06/07	11	43.75	0	0.00	43.00	11	10,929	0.10%
2021/06/04	2	42.35	11	44.22	44.80	-9	10,341	-0.09%
2021/06/03	1	41.00	2	39.65	40.75	-1	9,885	-0.01%
2021/06/02	0	0.00	7	40.51	39.60	-7	9,774	-0.07%
2021/06/01	6	38.50	0	0.00	38.50	6	9,457	0.06%
2021/05/25	0	0.00	5	34.70	34.15	-5	9,578	-0.05%
2021/05/20	1	32.25	1	33.10	32.05	0	9,865	0.00%
2021/05/19	0	0.00	5	30.82	32.00	-5	9,867	-0.05%
2021/05/17	0	0.00	1	27.94	27.05	-1	9,851	-0.01%
2021/05/11	0	0.00	1	36.89	34.40	-1	9,527	-0.01%
2021/05/07	4	38.81	0	0.00	39.25	4	9,455	0.04%
2021/05/05	1	37.35	1	36.85	36.55	0	9,429	0.00%
2021/05/04	2	36.83	1	38.60	36.85	1	9,431	0.01%
2021/05/03	0	0.00	6	41.88	40.55	-6	9,292	-0.06%
2021/04/29	4	45.43	7	44.93	44.90	-3	9,237	-0.03%
2021/04/28	13	43.97	3	44.63	46.80	10	9,191	0.11%
2021/04/27	1	42.50	1	43.25	42.55	0	9,246	0.00%
2021/04/26	2	42.65	2	41.80	41.90	0	9,660	0.00%
2021/04/23	0	0.00	1	41.50	42.00	-1	9,709	-0.01%
2021/04/22	1	43.10	0	0.00	40.55	1	9,708	0.01%
2021/04/21	1	43.10	2	44.28	43.45	-1	9,536	-0.01%
2021/04/20	1	43.80	0	0.00	44.00	1	9,436	0.01%
2021/04/19	9	48.58	7	49.78	45.25	2	9,264	0.02%
2021/04/16	3	48.10	5	46.91	49.35	-2	8,688	-0.02%
2021/04/15	5	43.88	8	44.84	44.90	-3	8,211	-0.04%
2021/04/14	13	41.32	5	41.91	42.90	8	7,660	0.10%
2021/04/13	6	40.33	10	41.17	39.00	-4	7,316	-0.05%
2021/04/12	0	0.00	23	39.79	39.95	-23	6,883	-0.33%
2021/04/09	5	36.32	3	36.35	36.35	2	6,770	0.03%
2021/04/08	1	35.85	4	36.55	35.95	-3	6,852	-0.04%
2021/04/07	9	35.15	0	0.00	35.25	9	6,755	0.13%
2021/04/06	4	35.00	0	0.00	34.95	4	6,727	0.06%
2021/03/29	0	0.00	9	34.73	34.70	-9	6,872	-0.13%
2021/03/26	2	34.70	0	0.00	34.85	2	6,942	0.03%
2021/03/25	7	34.96	3	34.60	34.50	4	6,997	0.06%
2021/03/24	1	34.85	0	0.00	35.10	1	7,068	0.01%
2021/03/23	1	35.40	0	0.00	35.40	1	7,046	0.01%
2021/03/17	0	0.00	3	36.13	35.40	-3	7,901	-0.04%
2021/03/16	2	35.45	11	35.38	35.15	-9	7,702	-0.12%
2021/03/09	1	32.85	0	0.00	33.05	1	8,048	0.01%
2021/03/05	0	0.00	1	35.00	34.45	-1	8,794	-0.01%
2021/02/24	1	35.45	0	0.00	35.45	1	9,758	0.01%
2021/02/22	6	34.48	1	35.80	34.90	5	9,605	0.05%
2021/02/18	0	0.00	1	32.90	33.45	-1	9,386	-0.01%
2021/02/01	1	30.60	0	0.00	30.55	1	9,563	0.01%
2021/01/28	2	33.05	2	33.20	32.85	0	9,430	0.00%
2021/01/27	1	33.70	0	0.00	33.70	1	9,358	0.01%
2021/01/26	3	33.33	2	32.65	33.05	1	9,297	0.01%
2021/01/22	2	32.00	0	0.00	32.45	2	9,131	0.02%
2021/01/20	1	35.85	2	33.60	33.30	-1	8,775	-0.01%
2021/01/19	1	35.30	3	35.27	36.95	-2	8,249	-0.02%
2021/01/18	0	0.00	2	33.60	33.60	-2	7,742	-0.03%
2021/01/15	4	33.69	5	32.20	34.20	-1	7,591	-0.01%
2021/01/14	6	32.84	0	0.00	32.50	6	7,401	0.08%
2021/01/13	0	0.00	39	32.92	32.50	-39	7,308	-0.53%
2021/01/12	17	33.00	0	0.00	32.00	17	7,224	0.24%
2021/01/11	0	0.00	11	33.35	33.35	-11	7,154	-0.15%
2021/01/08	3	32.63	24	32.45	32.40	-21	7,069	-0.30%
2021/01/07	48	33.25	0	0.00	33.00	48	7,006	0.69%
2021/01/06	5	34.27	6	34.36	33.20	-1	6,934	-0.01%
2020/12/31	4	33.31	0	0.00	33.35	4	6,337	0.06%
2020/12/29	0	0.00	0.6	32.30	32.10	-0.6	6,086	-0.01%
2020/12/28	1	32.00	0	0.00	32.10	1	6,036	0.02%
2020/12/25	1.7	32.06	0	0.00	32.00	1.7	5,999	0.03%
2020/12/24	22	31.70	0	0.00	31.85	22	5,900	0.37%
2020/12/22	0	0.00	1	32.15	30.55	-1	5,826	-0.02%
2020/12/18	2	32.73	1	33.05	33.05	1	5,745	0.02%
2020/12/17	0	0.00	250	32.02	32.30	-250	5,643	-4.43%	大賣/鉅額交易
2020/12/15	53	33.59	5	34.93	32.75	48	5,444	0.88%
2020/12/14	202	34.05	1	34.85	34.85	201	5,034	3.99%	大買/鉅額交易
2020/12/11	1	31.95	6	32.13	31.70	-5	4,764	-0.10%
2020/12/10	1	30.55	0	0.00	30.40	1	4,431	0.02%
2020/12/09	1	31.00	0	0.00	31.00	1	4,376	0.02%
2020/12/08	0	0.00	5	30.83	30.60	-5	4,338	-0.12%
2020/12/07	2	30.95	3	30.87	30.90	-1	4,287	-0.02%
2020/12/04	2	30.55	2	31.00	30.45	0	4,150	0.00%
2020/12/03	5	31.40	7	30.83	30.40	-2	4,056	-0.05%
2020/12/02	10	32.03	1	31.05	31.25	9	4,006	0.22%
2020/12/01	0	0.00	2	30.18	31.95	-2	3,632	-0.06%
2020/11/30	0	0.00	1	30.30	30.05	-1	3,213	-0.03%
2020/11/27	1	29.25	12	28.30	29.00	-11	3,069	-0.36%
2020/11/26	6	28.40	2	28.40	27.60	4	2,891	0.14%
2020/11/25	2	27.00	0	0.00	27.10	2	2,697	0.07%
2020/11/24	1	28.40	10	28.35	27.30	-9	2,609	-0.34%
2020/11/20	3	24.80	0	0.00	24.70	3	2,263	0.13%
2020/11/19	1	24.45	0	0.00	24.25	1	2,461	0.04%
2020/11/16	0	0.00	1	23.75	23.90	-1	2,520	-0.04%
2020/11/12	1	25.00	10	25.17	24.15	-9	2,505	-0.36%
2020/11/11	0	0.00	10	23.65	23.60	-10	2,300	-0.43%
2020/10/26	10	23.10	0	0.00	22.55	10	2,781	0.36%
2020/10/21	0	0.00	5	22.90	22.85	-5	2,821	-0.18%
2020/10/15	5	22.20	0	0.00	22.00	5	2,921	0.17%
2020/10/14	1	22.30	0	0.00	22.30	1	2,934	0.03%
2020/10/13	0	0.00	11	21.55	21.85	-11	2,941	-0.37%
2020/10/12	0	0.00	6	22.18	21.90	-6	2,933	-0.20%
2020/10/08	1	22.55	4	22.58	22.45	-3	2,932	-0.10%
2020/09/25	6	21.94	0	0.00	21.80	6	3,162	0.19%
2020/09/23	0	0.00	2	23.13	22.70	-2	3,153	-0.06%
2020/09/22	5	23.20	0	0.00	23.05	5	3,512	0.14%
2020/09/18	0	0.00	5	24.10	24.00	-5	3,654	-0.14%
2020/09/16	5	23.70	0	0.00	23.65	5	3,694	0.14%
2020/09/15	0	0.00	1	24.00	23.95	-1	3,699	-0.03%
2020/09/11	10	23.79	0	0.00	23.60	10	3,752	0.27%
2020/09/10	1	24.35	0	0.00	24.15	1	3,782	0.03%
2020/09/09	0	0.00	18	24.44	24.40	-18	3,826	-0.47%
2020/09/08	16	24.31	0	0.00	24.30	16	3,837	0.42%
2020/09/07	3	24.55	8	25.20	24.30	-5	3,832	-0.13%
2020/09/03	8	24.79	0	0.00	24.60	8	3,777	0.21%
2020/09/02	2	24.75	10	25.40	24.75	-8	3,778	-0.21%
2020/08/28	10	24.73	0	0.00	24.80	10	3,777	0.26%
2020/08/26	0	0.00	14	25.05	25.30	-14	3,726	-0.38%
2020/08/25	3	24.45	10	24.75	24.20	-7	3,625	-0.19%
2020/08/24	0	0.00	2	22.75	23.80	-2	3,366	-0.06%
2020/08/21	2	22.65	0	0.00	22.60	2	3,355	0.06%
2020/08/20	1	22.20	0	0.00	21.75	1	3,350	0.03%
2020/08/19	15	23.82	0	0.00	23.55	15	3,330	0.45%
2020/08/17	1	24.70	5	24.80	24.50	-4	3,398	-0.12%
2020/08/13	1	23.95	0	0.00	23.90	1	3,316	0.03%
2020/08/11	0	0.00	5	24.15	23.75	-5	3,280	-0.15%
2020/08/10	1	23.65	1	23.65	23.45	0	3,284	0.00%
2020/08/07	6	23.85	0	0.00	23.85	6	3,274	0.18%
2020/08/06	11	24.78	0	0.00	24.50	11	3,233	0.34%
2020/08/05	0	0.00	10	23.93	24.00	-10	3,023	-0.33%
2020/07/28	0	0.00	10	22.10	21.70	-10	2,973	-0.34%
2020/07/22	0	0.00	4	23.56	23.45	-4	3,172	-0.13%
2020/07/21	0	0.00	1	22.00	22.00	-1	3,109	-0.03%
2020/07/16	0	0.00	2	22.08	22.15	-2	3,139	-0.06%
2020/07/15	5	21.90	1	21.90	21.90	4	3,158	0.13%
2020/07/13	10	22.60	0	0.00	22.65	10	3,144	0.32%
2020/07/10	5	22.60	0	0.00	22.60	5	3,156	0.16%
2020/07/08	0	0.00	1	23.80	23.65	-1	3,059	-0.03%
2020/07/02	0	0.00	1	23.80	23.60	-1	3,076	-0.03%
2020/07/01	4	24.95	5	25.05	24.20	-1	3,015	-0.03%
2020/06/30	0	0.00	17	22.41	23.55	-17	2,648	-0.64%
2020/06/29	8	21.32	0	0.00	21.45	8	2,501	0.32%
2020/06/24	8	21.84	3	22.33	21.80	5	2,487	0.20%
2020/06/23	3	21.80	0	0.00	21.75	3	2,453	0.12%
2020/06/22	5	22.15	0	0.00	22.10	5	2,454	0.20%
2020/06/18	5	22.45	22	22.50	22.70	-17	2,472	-0.69%
2020/06/16	5	21.55	5	21.80	21.85	0	2,403	0.00%
2020/06/11	1	21.20	0	0.00	21.15	1	2,390	0.04%
2020/06/10	0	0.00	1	22.60	22.25	-1	2,384	-0.04%
2020/06/09	0	0.00	10	22.35	22.35	-10	2,376	-0.42%
2020/06/08	10	22.15	0	0.00	22.10	10	2,381	0.42%
2020/06/04	4	23.08	35	22.66	22.50	-31	2,400	-1.29%
2020/06/03	31	22.25	5	22.35	22.30	26	2,291	1.13%
2020/06/02	11	22.46	11	22.65	22.65	0	2,260	0.00%
2020/06/01	0	0.00	3	21.85	22.05	-3	2,115	-0.14%
2020/05/27	5	21.40	0	0.00	21.40	5	2,033	0.25%
2020/05/25	3	21.15	0	0.00	20.90	3	1,990	0.15%
2020/05/22	1	21.80	3	21.85	21.40	-2	1,976	-0.10%
2020/05/20	5	21.00	2	21.00	21.00	3	1,869	0.16%
2020/05/19	3	21.20	3	22.00	21.20	0	1,863	0.00%
2020/05/18	0	0.00	1	21.00	21.50	-1	1,845	-0.05%
2020/05/13	0	0.00	2	21.60	21.75	-2	1,770	-0.11%
2020/05/12	0	0.00	11	21.91	21.55	-11	1,774	-0.62%
2020/05/08	0	0.00	3	21.50	21.70	-3	1,748	-0.17%
2020/04/29	2	21.30	0	0.00	21.30	2	1,596	0.13%
2020/04/28	13	20.83	0	0.00	21.00	13	1,481	0.88%
2020/04/23	0	0.00	20	18.48	18.55	-20	1,336	-1.50%
2020/04/21	20	17.83	0	0.00	17.35	20	1,288	1.55%
2020/04/10	0	0.00	17	17.55	17.70	-17	1,238	-1.37%
2020/04/09	17	17.60	18	17.45	17.60	-1	1,252	-0.08%
2020/04/08	17	17.30	10	17.25	17.75	7	1,238	0.57%
2020/04/07	0	0.00	1	16.10	16.15	-1	1,148	-0.09%
2020/03/26	0	0.00	1	14.95	15.25	-1	1,615	-0.06%
2020/03/25	0	0.00	16	15.21	15.00	-16	1,610	-0.99%
2020/03/24	2	14.25	0	0.00	14.45	2	1,623	0.12%
2020/03/19	0	0.00	15	12.75	12.10	-15	1,631	-0.92%
2020/03/17	5	14.50	0	0.00	14.15	5	1,605	0.31%
2020/03/16	6	15.87	0	0.00	15.70	6	1,591	0.38%
2020/03/12	10	19.45	0	0.00	18.70	10	1,631	0.61%
2020/03/11	5	20.40	0	0.00	20.30	5	1,609	0.31%
2020/03/10	0	0.00	10.7	20.21	21.25	-10.7	1,583	-0.67%
2020/03/02	5	19.50	0	0.00	20.00	5	1,568	0.32%
2020/02/27	5	21.00	0	0.00	20.25	5	1,562	0.32%
2020/02/25	3	21.30	0	0.00	21.35	3	1,573	0.19%
2020/02/24	0	0.00	2	21.75	21.65	-2	1,572	-0.13%
2020/02/20	2	21.60	0	0.00	21.65	2	1,572	0.13%
2020/02/17	1	21.60	0	0.00	21.60	1	1,718	0.06%
2020/02/13	0	0.00	13	21.93	21.90	-13	1,718	-0.76%
2020/02/12	0	0.00	4	21.43	21.65	-4	1,713	-0.23%
2020/02/10	5	20.80	0	0.00	20.85	5	1,713	0.29%
2020/02/07	7	21.16	0	0.00	21.20	7	1,723	0.41%
2020/02/06	3	21.40	0	0.00	21.55	3	1,731	0.17%
2020/02/05	2	21.10	0	0.00	21.20	2	1,774	0.11%
2020/02/03	0.3	20.05	0	0.00	20.10	0.3	1,761	0.02%
2019/12/27	0	0.00	20	25.30	25.20	-20	1,664	-1.20%
2019/12/26	5.4	25.50	7	25.84	24.90	-1.7	1,594	-0.10%
2019/12/25	24	25.18	9	25.63	25.90	15	1,343	1.12%
2019/12/23	0	0.00	6	24.00	23.85	-6	1,384	-0.43%
2019/12/19	0	0.00	6	24.13	24.35	-6	1,459	-0.41%
2019/12/18	6	24.30	7	24.27	24.20	-1	1,406	-0.07%
2019/12/11	1	24.30	0	0.00	24.05	1	1,352	0.07%
2019/12/10	0	0.00	3	24.20	23.90	-3	1,329	-0.23%
2019/12/09	0	0.00	1	23.25	23.75	-1	1,265	-0.08%
2019/12/02	2	22.65	0	0.00	22.65	2	1,259	0.16%
2019/11/28	1	23.40	0	0.00	23.35	1	1,273	0.08%
2019/11/22	10	23.15	0	0.00	23.20	10	1,277	0.78%
2019/11/18	0	0.00	2	23.75	23.30	-2	1,293	-0.15%
2019/11/14	10	22.95	20	23.04	22.70	-10	1,228	-0.81%
2019/11/13	4	22.28	0	0.00	22.20	4	1,186	0.34%
2019/11/11	2	22.40	0	0.00	22.15	2	1,204	0.17%
2019/11/08	5	22.75	0	0.00	22.70	5	1,213	0.41%
2019/11/06	2	23.00	0	0.00	23.00	2	1,212	0.17%
2019/11/04	1	23.65	3	23.15	23.75	-2	1,218	-0.16%
2019/10/29	0	0.00	2	23.30	22.95	-2	1,205	-0.17%
2019/10/28	1	22.90	0	0.00	22.85	1	1,261	0.08%
2019/10/24	0	0.00	11	22.96	22.95	-11	1,321	-0.83%
2019/10/22	2	23.15	1	23.20	23.10	1	1,384	0.07%
2019/10/17	2	22.53	0	0.00	23.10	2	1,551	0.13%
2019/10/15	4	22.80	0	0.00	22.40	4	1,640	0.24%
2019/10/14	2	23.20	0	0.00	23.05	2	1,648	0.12%
2019/10/04	3	23.50	3	23.90	23.50	0	1,669	0.00%
2019/10/03	3	23.40	0	0.00	23.50	3	1,673	0.18%
2019/10/02	5	23.90	0	0.00	23.95	5	1,677	0.30%
2019/10/01	3	24.20	0	0.00	23.90	3	1,712	0.18%
2019/09/26	3	25.80	0	0.00	24.60	3	1,889	0.16%
2019/09/25	10	24.85	2	24.70	24.95	8	1,727	0.46%
2019/09/24	0	0.00	3	24.35	24.25	-3	1,700	-0.18%
2019/09/20	3	23.80	0	0.00	23.60	3	1,684	0.18%
2019/09/12	0	0.00	3	24.20	24.00	-3	1,851	-0.16%
2019/09/10	8	23.80	10	23.40	23.45	-2	1,864	-0.11%
2019/09/09	2	24.50	0	0.00	24.50	2	1,856	0.11%
2019/09/05	2	24.55	0	0.00	24.55	2	1,863	0.11%
2019/09/03	6	25.00	3	24.90	24.70	3	1,896	0.16%
2019/09/02	2	24.30	1	24.55	24.55	1	1,896	0.05%
2019/08/19	1	24.10	0	0.00	23.90	1	2,025	0.05%
2019/08/13	0	0.00	2	23.65	23.20	-2	2,025	-0.10%
2019/08/12	2	23.95	0	0.00	23.95	2	2,034	0.10%
2019/08/06	0	0.00	5	23.60	23.90	-5	2,061	-0.24%
2019/08/05	5	23.75	0	0.00	23.55	5	2,057	0.24%
2019/08/02	3	24.45	0	0.00	24.20	3	2,067	0.15%
2019/07/30	3	25.70	0	0.00	24.95	3	2,088	0.14%
2019/07/25	13	26.57	13	26.78	26.80	0	2,008	0.00%
2019/07/24	0	0.00	2	26.00	26.30	-2	2,003	-0.10%
2019/07/23	38	26.58	3	26.60	26.40	35	2,014	1.74%
2019/07/22	0	0.00	1	26.05	26.05	-1	1,975	-0.05%
2019/07/17	1	26.00	1	26.00	25.65	0	2,016	0.00%
2019/07/16	1	25.35	3	25.50	25.35	-2	1,967	-0.10%
2019/07/15	3	25.00	0	0.00	24.80	3	2,006	0.15%
2019/07/12	0	0.00	3	25.30	25.20	-3	2,167	-0.14%
2019/07/11	0	0.00	1	25.00	24.90	-1	2,472	-0.04%
2019/07/08	3	25.43	8	25.61	25.60	-5	2,947	-0.17%
2019/07/05	9	25.79	13	26.20	25.85	-4	2,950	-0.14%
2019/07/04	16	26.27	16	26.48	26.00	0	2,952	0.00%
2019/07/03	0	0.00	1	25.00	24.95	-1	2,796	-0.04%
2019/07/02	3	24.80	2	25.00	24.95	1	2,835	0.04%
2019/06/25	4	25.53	0	0.00	24.80	4	3,073	0.13%
2019/06/24	22	25.50	23	25.66	25.85	-1	3,133	-0.03%
2019/06/20	1	25.00	0	0.00	24.80	1	3,069	0.03%
2019/06/18	0	0.00	1	24.40	24.30	-1	3,226	-0.03%
2019/06/13	1	24.55	0	24.45	24.55	1	3,642	0.03%
2019/06/11	0	0.00	1	24.35	24.50	-1	3,623	-0.03%
2019/06/05	1	24.35	1	24.20	23.70	0	3,588	0.00%
2019/05/31	1	23.80	0	0.00	23.35	1	3,732	0.03%
2019/05/30	1	22.90	0	0.00	22.90	1	3,697	0.03%
2019/05/28	0	0.00	1	22.15	22.10	-1	3,692	-0.03%
2019/05/21	2	23.18	1	22.50	23.35	1	3,721	0.03%
2019/04/30	0	0.00	2	25.75	26.80	-2	3,693	-0.05%
2019/04/18	2	29.28	10	29.97	28.70	-8	3,320	-0.24%
2019/04/17	10	30.02	3	30.18	29.80	7	3,151	0.22%
2019/04/16	3	28.90	0	0.00	30.35	3	2,832	0.11%
2019/04/10	1	27.20	0	0.00	27.20	1	2,339	0.04%
2019/04/09	0.5	27.35	0	0.00	27.50	0.5	2,312	0.02%
2019/04/03	0	0.00	4	27.35	27.45	-4	2,298	-0.17%
2019/04/02	4	28.15	3	26.60	28.15	1	2,284	0.04%
2019/03/27	3	26.53	2	27.50	26.00	1	2,401	0.04%
2019/03/22	0	0.00	1	26.20	26.35	-1	2,307	-0.04%
2019/03/21	2	26.80	1	26.60	26.50	1	2,259	0.04%
2019/03/20	0	0.00	2	25.75	26.00	-2	2,126	-0.09%
2019/03/19	7	25.51	2	25.70	25.60	5	2,058	0.24%
2019/03/18	0	0.00	5	24.30	24.30	-5	1,784	-0.28%
2019/03/06	5	22.10	0	0.00	22.60	5	1,804	0.28%
2019/02/26	0	0.00	1	21.25	21.05	-1	1,788	-0.06%
2019/02/20	1	21.25	0	0.00	21.25	1	1,873	0.05%
2019/02/15	5	21.20	5	20.85	20.85	0	1,845	0.00%
2019/02/12	0	0.00	1	21.00	20.85	-1	1,824	-0.05%
2019/01/30	1	20.55	0	0.00	20.55	1	1,863	0.05%
2018/12/21	10	21.70	110	21.50	21.50	-100	1,615	-6.19%	大賣/
2018/12/20	101	22.25	0	0.00	21.50	101	1,549	6.52%	大買/鉅額交易
2018/12/17	0	0.00	0.5	20.35	20.40	-0.5	1,288	-0.04%
2018/12/13	0	0.00	5.5	20.58	20.40	-5.5	1,285	-0.43%
2018/12/12	5	20.55	5	20.80	20.50	0	1,277	0.00%
2018/12/07	0	0.00	2	19.70	19.50	-2	1,232	-0.16%
2018/12/06	3	19.82	0	0.00	19.25	3	1,221	0.25%
2018/12/05	4	20.40	0	0.00	20.50	4	1,207	0.33%
2018/12/04	0	0.00	2	21.68	21.20	-2	1,189	-0.17%
2018/12/03	0	0.00	3	20.45	20.65	-3	1,112	-0.27%
2018/11/29	3	20.00	0	0.00	19.85	3	1,100	0.27%
2018/11/28	0	0.00	3	20.40	20.55	-3	1,060	-0.28%
2018/11/26	3	19.95	3	20.35	20.10	0	1,011	0.00%
2018/11/23	5	20.27	0	0.00	19.80	5	987	0.51%
2018/11/22	1	19.75	1	20.15	20.30	0	908	0.00%
2018/11/16	0	0.00	10	18.00	17.95	-10	752	-1.33%
2018/11/13	10	18.50	0	0.00	18.50	10	762	1.31%
2018/09/07	2	23.18	3	22.97	22.45	-1	678	-0.15%
2018/09/06	8	23.44	12	23.50	23.55	-4	690	-0.58%
2018/09/05	5	23.23	0	0.00	23.50	5	715	0.70%
2018/06/28	0	0.00	2	26.95	26.55	-2	1,109	-0.18%
2018/06/27	2	26.95	0	0.00	27.60	2	1,092	0.18%
2018/06/05	3	28.32	3	28.48	28.30	0	1,088	0.00%
2018/06/04	4.5	27.90	4	28.04	28.80	0.5	1,097	0.05%
2018/05/17	0	0.00	3	25.25	25.15	-3	1,080	-0.28%
2018/05/16	1	25.05	0	0.00	25.00	1	1,094	0.09%
2018/05/15	0	0.00	17	25.64	25.55	-17	1,102	-1.54%
2018/05/14	2	26.10	0	0.00	26.00	2	1,142	0.17%
2018/05/11	1	26.55	1	25.90	26.00	0	1,150	0.00%
2018/05/10	0	0.00	1	26.05	26.05	-1	1,146	-0.09%
2018/05/08	1	26.25	0	0.00	26.10	1	1,174	0.09%
2018/05/07	1	26.10	0	0.00	25.80	1	1,172	0.09%
2018/04/17	0	0.00	2	28.40	27.90	-2	1,611	-0.12%
2018/04/16	0	0.00	2	28.95	28.80	-2	1,657	-0.12%
2018/04/13	0	0.00	1	29.55	29.55	-1	1,702	-0.06%
2018/04/12	1	30.40	1	30.15	30.15	0	1,762	0.00%
2018/04/10	5	30.13	0	0.00	29.40	5	1,756	0.28%
2018/03/29	0	0.00	1	27.50	27.65	-1	1,697	-0.06%
2018/03/28	5	27.45	4	27.80	28.00	1	1,692	0.06%
2018/03/19	0	0.00	15	28.50	28.20	-15	1,658	-0.90%
2018/03/09	0	0.00	1	27.85	28.00	-1	1,698	-0.06%
2018/03/08	7	27.10	6	27.98	27.80	1	1,709	0.06%
2018/02/09	0	0.00	2	25.20	25.75	-2	1,846	-0.11%
2018/02/05	0	0.00	1	30.65	30.65	-1	1,873	-0.05%
2018/02/02	0	0.00	2	31.20	31.35	-2	1,904	-0.11%
2018/02/01	1	31.40	0	0.00	31.05	1	1,943	0.05%
2018/01/31	2	31.20	0	0.00	31.40	2	1,975	0.10%
2018/01/19	0	0.00	3	32.00	31.95	-3	2,202	-0.14%
2018/01/18	10	32.30	0	0.00	32.00	10	2,231	0.45%
2018/01/11	9	33.49	3	33.00	32.45	6	2,342	0.26%
2018/01/05	0	0.00	3	32.20	32.70	-3	1,915	-0.16%
2018/01/04	3	31.60	0	0.00	32.00	3	1,923	0.16%
2018/01/03	0	0.00	6	30.64	30.50	-6	1,992	-0.30%