台揚 (2314)-凱基-宜蘭券商分點個股進出

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
34.95
漲跌
▲1.40
漲幅
+4.17%
成交量
5,480張
產業
上市通信網路類股▲0.17%
644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－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/06/21	133	35.04	0	0.00	34.95	133	1,466	9.07%	大買/鉅額交易
2024/06/18	0	0.00	1	33.10	33.90	-1	1,384	-0.07%
2024/06/17	3	34.10	0	0.00	33.85	3	1,350	0.22%
2024/06/14	0	0.00	1	33.65	33.65	-1	1,253	-0.08%
2024/06/11	0	0.00	3	31.45	30.85	-3	1,202	-0.25%
2024/06/04	0	0.00	1	32.50	31.70	-1	1,266	-0.08%
2024/06/03	1	32.00	0	0.00	32.00	1	1,274	0.08%
2024/05/29	1	33.10	0	0.00	33.85	1	1,308	0.08%
2024/05/28	3	33.55	0	0.00	33.15	3	1,277	0.23%
2024/05/27	0	0.00	2	33.40	33.30	-2	1,266	-0.16%
2024/05/23	0	0.00	150	33.00	32.60	-150	1,239	-12.10%	大賣/鉅額交易
2024/05/22	150	33.82	4	31.50	33.70	146	1,222	11.94%	大買/鉅額交易
2024/05/21	5	31.55	0	0.00	31.70	5	1,148	0.44%
2024/05/20	1	31.60	0	0.00	31.70	1	1,132	0.09%
2024/05/08	0	0.00	5	30.57	30.60	-5	1,119	-0.45%
2024/04/29	0	0.00	1	30.50	30.45	-1	1,181	-0.08%
2024/04/17	0	0.00	6	31.45	31.45	-6	1,180	-0.51%
2024/04/09	5	33.74	0	0.00	33.75	5	1,125	0.44%
2024/03/29	5	34.40	0	0.00	34.20	5	1,165	0.43%
2024/03/26	0	0.00	1	32.65	32.60	-1	1,091	-0.09%
2024/03/22	0	0.00	1	33.80	33.80	-1	1,132	-0.09%
2024/03/20	0	0.00	5	32.35	32.10	-5	1,144	-0.44%
2024/03/15	1	33.40	0	0.00	33.05	1	1,202	0.08%
2024/03/12	5	32.55	0	0.00	34.35	5	1,614	0.31%
2024/03/05	0	0.00	119	34.32	34.30	-119	1,576	-7.55%	大賣/鉅額交易
2024/03/04	119	34.74	0	0.00	35.00	119	1,574	7.56%	大買/鉅額交易
2024/02/27	0	0.00	5	33.10	32.70	-5	1,535	-0.33%
2024/02/19	1	33.95	0	0.00	33.90	1	1,650	0.06%
2024/01/25	0	0.00	5	35.15	35.20	-5	1,556	-0.32%
2024/01/23	0	0.00	40	35.45	35.80	-40	1,552	-2.58%
2024/01/22	1	35.20	0	0.00	35.25	1	1,552	0.06%
2024/01/11	0	0.00	46	35.46	35.60	-46	1,530	-3.01%
2024/01/09	0	0.00	15	36.40	36.20	-15	1,518	-0.99%
2023/12/28	0	0.00	0.4	37.85	37.40	-0.4	1,536	-0.03%
2023/12/21	1.6	37.42	0	0.00	36.30	1.6	1,504	0.11%
2023/12/20	0	0.00	1	36.85	36.90	-1	1,475	-0.07%
2023/12/15	1	37.90	2	38.75	37.90	-1	1,396	-0.07%
2023/12/14	0	0.00	83	39.22	38.75	-83	1,367	-6.07%
2023/12/13	84	39.39	61	38.99	39.20	23	1,353	1.70%
2023/12/12	59	39.78	5	38.95	38.90	54	1,379	3.91%
2023/12/11	9	40.46	1	40.60	39.80	8	1,352	0.59%
2023/12/08	108	41.63	133	41.93	41.65	-25	1,286	-1.94%	大買/大賣/
2023/12/07	133	40.92	3	41.35	41.40	130	1,114	11.67%	大買/鉅額交易
2023/12/06	0	0.00	1	37.35	37.65	-1	935	-0.11%
2023/11/28	1	36.65	0	0.00	36.70	1	890	0.11%
2023/11/08	2	36.65	0	0.00	36.35	2	820	0.24%
2023/10/23	1	36.15	0	0.00	35.70	1	853	0.12%
2023/10/20	0	0.00	2	35.35	35.40	-2	854	-0.23%
2023/10/04	1	39.45	1	39.45	39.35	0	1,108	0.00%
2023/09/21	0	0.00	5.3	38.76	38.70	-5.3	1,092	-0.49%
2023/09/20	1	38.90	0	0.00	39.00	1	1,097	0.09%
2023/09/12	0	0.00	5	36.05	35.85	-5	1,074	-0.47%
2023/09/01	0	0.00	1	39.20	39.10	-1	1,150	-0.09%
2023/08/31	3	38.75	1	39.05	39.05	2	1,158	0.17%
2023/08/30	3	38.87	0	0.00	39.00	3	1,162	0.26%
2023/08/28	0	0.00	1	39.05	38.55	-1	1,176	-0.08%
2023/08/24	1	39.85	0	0.00	39.90	1	1,173	0.09%
2023/08/14	3	39.40	0	0.00	39.25	3	1,266	0.24%
2023/07/18	2	45.58	0	0.00	45.50	2	1,794	0.11%
2023/07/17	1	48.35	1	48.50	48.05	0	1,908	0.00%
2023/07/14	0	0.00	3	45.15	45.65	-3	2,018	-0.15%
2023/07/13	3	42.50	0	0.00	41.50	3	2,191	0.14%
2023/07/06	1	44.35	0	0.00	44.15	1	2,347	0.04%
2023/06/26	1	44.55	0	0.00	44.35	1	2,349	0.04%
2023/06/19	2	44.65	0	0.00	44.40	2	2,354	0.08%
2023/06/14	1	45.95	10	46.00	45.85	-9	2,307	-0.39%
2023/06/13	10	47.00	0	0.00	46.50	10	2,304	0.43%
2023/06/01	0	0.00	1	46.10	46.80	-1	2,395	-0.04%
2023/05/31	1	45.95	0	0.00	46.00	1	2,397	0.04%
2023/05/26	0	0.00	4	45.25	45.35	-4	2,406	-0.17%
2023/05/24	1	45.15	0	0.00	46.65	1	2,414	0.04%
2023/05/23	5	47.96	3	48.80	48.60	2	2,404	0.08%
2023/05/12	1	47.45	1	47.20	48.60	0	2,602	0.00%
2023/05/11	1	47.45	1	47.20	47.80	0	2,606	0.00%
2023/05/10	2	48.20	3	48.32	48.25	-1	2,608	-0.04%
2023/05/09	1	48.55	0	0.00	48.70	1	2,612	0.04%
2023/05/04	4	48.61	1	46.95	48.50	3	2,608	0.12%
2023/05/03	3	45.97	0	0.00	45.60	3	2,546	0.12%
2023/04/28	0	0.00	3	47.10	47.45	-3	2,512	-0.12%
2023/04/26	2	42.83	1	43.60	44.10	1	2,409	0.04%
2023/04/25	1	45.40	2	47.43	45.20	-1	2,370	-0.04%
2023/04/24	0	0.00	1	47.20	46.80	-1	2,330	-0.04%
2023/04/21	4	46.23	0	0.00	44.85	4	2,259	0.18%
2023/04/20	3	48.95	0	0.00	47.50	3	2,156	0.14%
2023/04/19	1	52.50	1	51.80	51.80	0	1,987	0.00%
2023/04/18	1	48.05	4	50.79	51.10	-3	1,753	-0.17%
2023/04/17	0	0.00	9	45.46	46.50	-9	1,518	-0.59%
2023/04/12	1	41.75	0	0.00	41.30	1	1,334	0.07%
2023/04/11	2	41.95	0	0.00	41.55	2	1,318	0.15%
2023/04/10	0	0.00	1	41.85	41.50	-1	1,314	-0.08%
2023/04/07	1	43.60	0	0.00	42.85	1	1,281	0.08%
2023/03/27	0	0.00	1	43.25	43.15	-1	1,272	-0.08%
2023/03/21	2	43.38	3	43.20	43.30	-1	1,262	-0.08%
2023/03/20	3	42.60	0	0.00	42.35	3	1,258	0.24%
2023/03/16	0	0.00	1	43.35	42.10	-1	1,261	-0.08%
2023/03/15	3	43.95	0	0.00	43.55	3	1,265	0.24%
2023/03/14	1	44.00	0	0.00	43.70	1	1,281	0.08%
2023/03/13	2	44.83	10	44.12	44.55	-8	1,305	-0.61%
2023/03/10	4	45.28	0	0.00	44.75	4	1,329	0.30%
2023/03/09	5	46.01	0	0.00	46.05	5	1,353	0.37%
2023/03/08	0	0.00	10	46.00	46.70	-10	1,413	-0.71%
2023/03/06	0	0.00	14	45.00	45.75	-14	1,433	-0.98%
2023/03/03	9	44.22	0	0.00	44.10	9	1,409	0.64%
2023/03/02	5	44.66	0	0.00	44.55	5	1,407	0.36%
2023/02/22	10	44.50	0	0.00	44.40	10	1,382	0.72%
2023/02/21	0	0.00	10	45.50	45.75	-10	1,368	-0.73%
2023/02/17	0	0.00	3	43.35	44.80	-3	1,324	-0.23%
2023/02/16	0	0.00	1	43.75	43.80	-1	1,325	-0.08%
2023/02/15	3	43.25	0	0.00	43.10	3	1,353	0.22%
2023/02/14	10	44.25	1	44.50	44.00	9	1,326	0.68%
2023/02/13	2	43.43	3	44.22	45.20	-1	1,287	-0.08%
2023/02/06	0	0.00	1	42.40	42.40	-1	1,159	-0.09%
2023/02/03	2	42.58	11	43.01	42.50	-9	1,150	-0.78%
2023/02/02	10	42.51	10	43.18	43.55	0	1,129	0.00%
2023/02/01	0	0.00	2	40.38	40.50	-2	1,065	-0.19%
2023/01/31	2	40.05	0	0.00	40.10	2	1,065	0.19%
2023/01/11	0	0.00	1	39.65	39.65	-1	1,094	-0.09%
2023/01/09	2	39.83	0	0.00	39.90	2	1,124	0.18%
2023/01/04	0	0.00	2	39.50	39.65	-2	1,186	-0.17%
2022/12/15	0	0.00	6	41.07	40.85	-6	1,363	-0.44%
2022/12/14	2	40.55	0	0.00	40.80	2	1,391	0.14%
2022/12/13	5	40.48	0	0.00	40.10	5	1,400	0.36%
2022/12/12	0	0.00	1	40.50	40.50	-1	1,410	-0.07%
2022/12/09	0	0.00	11	41.00	40.85	-11	1,434	-0.77%
2022/12/07	0	0.00	2	42.30	41.00	-2	1,457	-0.14%
2022/12/06	1	42.85	2	42.50	42.30	-1	1,447	-0.07%
2022/12/05	2	43.15	4	43.23	43.40	-2	1,436	-0.14%
2022/12/02	6	42.71	1	42.75	43.20	5	1,419	0.35%
2022/12/01	0	0.00	1	42.05	41.70	-1	1,386	-0.07%
2022/11/30	1	41.00	6	42.44	42.70	-5	1,371	-0.36%
2022/11/29	6	40.42	1	41.15	41.15	5	1,315	0.38%
2022/11/23	0	0.00	17	37.44	37.10	-17	1,429	-1.19%
2022/11/22	0	0.00	1	37.10	37.30	-1	1,443	-0.07%
2022/11/18	0	0.00	1	39.05	38.05	-1	1,474	-0.07%
2022/11/17	1	38.80	7	38.49	38.95	-6	1,479	-0.41%
2022/11/16	2	38.00	0	0.00	38.30	2	1,530	0.13%
2022/11/15	2	38.95	0	0.00	39.20	2	1,586	0.13%
2022/11/14	3	37.00	4	36.30	37.70	-1	1,669	-0.06%
2022/11/09	1	38.05	0	0.00	38.05	1	2,017	0.05%
2022/10/28	0	0.00	3	33.90	33.85	-3	3,791	-0.08%
2022/10/25	3	33.75	0	0.00	33.65	3	4,357	0.07%
2022/10/19	1	37.00	0	0.00	36.40	1	4,786	0.02%
2022/10/14	1	36.60	1	36.15	36.60	0	4,960	0.00%
2022/10/13	1	36.65	0	0.00	33.90	1	4,988	0.02%
2022/09/30	2	37.75	0	0.00	38.65	2	5,844	0.03%
2022/09/29	2	38.80	0	0.00	38.40	2	5,923	0.03%
2022/09/28	5	39.55	0	0.00	37.90	5	6,001	0.08%
2022/09/27	1	40.10	0	0.00	41.00	1	6,068	0.02%
2022/09/21	3	43.55	0	0.00	43.45	3	6,218	0.05%
2022/09/20	3	45.70	0	0.00	45.20	3	6,241	0.05%
2022/09/19	1	45.85	0	0.00	45.10	1	6,284	0.02%
2022/09/14	0	0.00	3	47.87	48.85	-3	6,316	-0.05%
2022/09/08	3	49.00	0	0.00	48.90	3	6,424	0.05%
2022/09/07	1	48.10	5	48.10	48.50	-4	6,498	-0.06%
2022/09/06	0	0.00	2	49.25	49.20	-2	6,630	-0.03%
2022/09/05	0	0.00	5	51.50	51.00	-5	6,817	-0.07%
2022/09/02	17	52.18	6	52.57	52.40	11	6,815	0.16%
2022/09/01	1	50.80	0	0.00	50.40	1	6,773	0.01%
2022/08/31	3	51.30	4	51.43	51.60	-1	6,771	-0.01%
2022/08/30	7	50.16	1	50.90	51.20	6	6,791	0.09%
2022/08/29	6	48.89	7	48.79	48.85	-1	6,821	-0.01%
2022/08/26	6	50.08	1	50.10	49.95	5	6,899	0.07%
2022/08/25	1	49.25	1	49.55	49.90	0	7,080	0.00%
2022/08/24	6	49.04	6	49.18	49.00	0	7,500	0.00%
2022/08/23	6	49.75	3	49.10	49.00	3	8,012	0.04%
2022/08/22	4	49.69	2	50.28	49.05	2	8,025	0.02%
2022/08/19	1	51.30	2	52.05	51.20	-1	7,992	-0.01%
2022/08/18	1	51.70	0	0.00	51.50	1	7,962	0.01%
2022/08/17	2	50.60	1	50.40	51.50	1	8,485	0.01%
2022/08/16	3	52.27	13	52.45	51.10	-10	8,525	-0.12%
2022/08/15	9	50.98	0	0.00	50.40	9	8,271	0.11%
2022/08/12	1	49.20	21	49.34	48.70	-20	8,128	-0.25%
2022/08/11	3	51.93	1	51.60	51.60	2	7,967	0.03%
2022/08/10	9	52.88	5	52.34	51.40	4	7,773	0.05%
2022/08/09	2	50.20	8	50.08	51.50	-6	7,113	-0.08%
2022/08/08	25	47.08	30	47.04	46.90	-5	6,810	-0.07%
2022/08/05	13	44.97	6	45.23	45.30	7	6,640	0.11%
2022/08/04	2	44.40	3	44.05	44.10	-1	6,597	-0.02%
2022/08/03	2	46.33	7	47.57	45.00	-5	6,519	-0.08%
2022/08/02	10	46.58	17	46.13	46.00	-7	6,271	-0.11%
2022/08/01	18	46.16	4	46.33	46.50	14	6,076	0.23%
2022/07/28	2	44.40	3	44.10	43.90	-1	5,936	-0.02%
2022/07/27	6	46.21	6	46.08	45.30	0	5,858	0.00%
2022/07/26	4	44.88	0	0.00	43.60	4	5,595	0.07%
2022/07/21	0	0.00	1	46.55	46.35	-1	5,430	-0.02%
2022/07/20	1	45.40	1	45.65	45.00	0	5,356	0.00%
2022/07/19	10	45.52	3	45.40	45.20	7	5,328	0.13%
2022/07/18	2	45.25	3	45.13	45.25	-1	5,298	-0.02%
2022/07/15	2	45.28	1	44.80	44.90	1	5,258	0.02%
2022/07/14	16	43.43	8	44.43	45.15	8	5,183	0.15%
2022/07/13	5	42.54	5	41.81	42.65	0	4,981	0.00%
2022/07/12	1	38.85	16	40.03	38.80	-15	4,835	-0.31%
2022/07/11	6	44.71	2	44.90	43.10	4	4,733	0.08%
2022/07/08	9	44.77	5	44.62	44.25	4	4,659	0.09%
2022/07/01	0	0.00	6	54.20	49.75	-6	4,379	-0.14%
2022/06/30	6	54.88	1	54.40	55.20	5	4,355	0.11%
2022/06/29	10	56.02	1	55.60	55.20	9	4,360	0.21%
2022/06/28	3	55.23	1	54.40	55.20	2	4,408	0.05%
2022/06/27	1	56.10	1	57.00	56.60	0	4,423	0.00%
2022/06/24	0	0.00	1	55.90	55.00	-1	4,505	-0.02%
2022/06/23	1	54.70	0	0.00	54.50	1	4,618	0.02%
2022/06/22	2	54.90	3	55.10	54.60	-1	4,838	-0.02%
2022/06/21	0	0.00	1	55.60	56.90	-1	4,951	-0.02%
2022/06/20	0	0.00	4	56.00	54.70	-4	4,925	-0.08%
2022/06/17	5	58.08	0	0.00	58.00	5	4,884	0.10%
2022/06/16	0	0.00	1	61.30	59.80	-1	4,884	-0.02%
2022/06/15	3	61.70	2	60.65	61.00	1	4,858	0.02%
2022/06/14	3	60.57	4	61.05	60.80	-1	4,734	-0.02%
2022/06/10	2	60.15	1	61.10	60.00	1	4,522	0.02%
2022/06/09	1	61.10	0	0.00	60.20	1	4,472	0.02%
2022/06/08	1	60.60	0	0.00	61.00	1	4,472	0.02%
2022/06/07	1	62.40	2	61.60	61.60	-1	4,446	-0.02%
2022/06/06	2	61.65	1	62.00	61.00	1	4,381	0.02%
2022/06/02	3	63.70	5	64.36	63.30	-2	4,308	-0.05%
2022/06/01	6	63.72	4	64.83	64.00	2	4,144	0.05%
2022/05/31	8	63.21	9	62.44	62.40	-1	3,747	-0.03%
2022/05/30	2	60.20	0	0.00	59.00	2	3,289	0.06%
2022/05/27	0	0.00	1	58.40	58.50	-1	3,311	-0.03%
2022/05/26	1	59.50	0	0.00	57.90	1	3,325	0.03%
2022/05/25	7	59.34	8	60.06	58.60	-1	3,260	-0.03%
2022/05/24	0	0.00	2	58.95	59.40	-2	2,709	-0.07%
2022/05/23	0	0.00	1	54.20	54.00	-1	2,599	-0.04%
2022/05/20	6	55.13	1	55.60	54.60	5	2,635	0.19%
2022/05/19	2	55.45	0	0.00	55.40	2	2,642	0.08%
2022/05/17	0	0.00	2	56.50	57.50	-2	2,727	-0.07%
2022/05/06	1	56.20	1	56.70	57.10	0	2,797	0.00%
2022/05/05	1	56.90	3	57.63	57.80	-2	2,814	-0.07%
2022/04/25	1	56.90	0	0.00	56.90	1	2,909	0.03%
2022/04/21	1	60.00	0	0.00	60.00	1	2,916	0.03%
2022/04/20	0	0.00	2	59.30	61.20	-2	2,897	-0.07%
2022/04/19	0	0.00	1	57.00	57.00	-1	2,880	-0.03%
2022/04/18	2	57.25	0	0.00	56.80	2	2,884	0.07%
2022/04/15	0.5	58.70	0	0.00	56.70	0.5	2,900	0.02%
2022/04/14	0	0.00	2	60.10	59.90	-2	2,893	-0.07%
2022/04/13	0	0.00	2	60.50	60.20	-2	2,902	-0.07%
2022/04/12	4.3	60.18	0	0.00	59.70	4.3	2,910	0.15%
2022/04/11	1	62.80	4	63.08	61.00	-3	2,906	-0.10%
2022/04/07	1	67.40	5	67.72	67.10	-4	2,887	-0.14%
2022/04/06	0	0.00	3	67.57	67.70	-3	2,853	-0.11%
2022/04/01	1	67.30	0	0.00	67.30	1	2,846	0.04%
2022/03/31	0	0.00	5	68.42	69.00	-5	2,846	-0.18%
2022/03/30	3	67.03	0	0.00	66.60	3	2,779	0.11%
2022/03/29	3	66.97	1	66.70	68.00	2	2,737	0.07%
2022/03/28	7	67.13	5	68.06	67.40	2	2,626	0.08%
2022/03/25	7	65.79	3	68.27	70.50	4	2,535	0.16%
2022/03/24	1	61.60	3.4	61.89	64.10	-2.4	2,356	-0.10%
2022/03/23	1	58.40	1	59.30	58.30	0	2,262	0.00%
2022/03/22	1	57.70	0	0.00	58.70	1	2,273	0.04%
2022/03/21	1	58.90	2	58.75	57.70	-1	2,291	-0.04%
2022/03/18	0	0.00	5	57.84	58.90	-5	2,301	-0.22%
2022/03/16	1	53.20	0	0.00	52.40	1	2,306	0.04%
2022/03/15	1.2	53.29	0	0.00	52.90	1.2	2,347	0.05%
2022/03/14	0	0.00	1	55.70	55.80	-1	2,364	-0.04%
2022/03/11	2.1	57.52	5	58.46	56.80	-2.9	2,402	-0.12%
2022/03/10	1	57.30	1	58.20	57.60	0	2,402	0.00%
2022/03/09	1	54.40	0	0.00	54.40	1	2,415	0.04%
2022/03/07	4	55.63	4	55.20	55.00	0	2,598	0.00%
2022/03/04	7	59.47	8	61.25	59.00	-1	2,626	-0.04%
2022/03/03	7.1	61.12	3	61.80	60.70	4.1	2,675	0.15%
2022/03/02	4	60.53	1	59.30	62.80	3	2,699	0.11%
2022/03/01	1	57.90	0	0.00	60.50	1	2,682	0.04%
2022/02/25	1	55.10	1	55.20	55.00	0	2,718	0.00%
2022/02/24	1	53.70	0	0.00	53.40	1	2,782	0.04%
2022/02/14	1	60.60	0	0.00	60.00	1	4,309	0.02%
2022/02/10	1	65.90	0	0.00	64.20	1	4,447	0.02%
2022/02/09	0	0.00	1	66.40	67.10	-1	4,654	-0.02%
2022/02/07	0	0.00	1	61.20	63.10	-1	5,128	-0.02%
2022/01/26	1	60.10	0	0.00	60.50	1	5,160	0.02%
2022/01/25	2	66.20	0	0.00	64.00	2	5,268	0.04%
2022/01/24	0	0.00	2	65.00	65.10	-2	5,382	-0.04%
2022/01/21	1	67.70	0	0.00	67.50	1	5,465	0.02%
2022/01/19	0	0.00	1	68.40	68.30	-1	5,807	-0.02%
2022/01/18	1	71.00	0	0.00	69.40	1	6,106	0.02%
2022/01/17	0	0.00	1	68.40	68.00	-1	6,195	-0.02%
2022/01/11	1	69.90	0	0.00	69.90	1	6,406	0.02%
2022/01/10	1	70.10	6	70.00	70.00	-5	6,445	-0.08%
2022/01/06	1	73.80	0	0.00	73.50	1	6,535	0.02%
2022/01/05	1	75.90	0	0.00	75.50	1	6,642	0.02%
2022/01/03	2	77.70	0	0.00	76.60	2	6,756	0.03%
2021/12/30	0	0.00	6	75.95	79.70	-6	6,857	-0.09%
2021/12/28	1	74.40	0	0.00	74.40	1	7,212	0.01%
2021/12/27	0	0.00	1	74.90	75.60	-1	7,377	-0.01%
2021/12/24	1	73.30	0	0.00	73.40	1	7,585	0.01%
2021/12/23	0	0.00	3	74.40	74.30	-3	7,792	-0.04%
2021/12/22	0	0.00	2	73.65	73.00	-2	7,950	-0.03%
2021/12/21	4	73.23	1	73.40	71.90	3	8,098	0.04%
2021/12/20	2	72.65	0	0.00	71.60	2	8,336	0.02%
2021/12/13	0	0.00	1	80.70	80.70	-1	9,673	-0.01%
2021/12/07	1	80.30	7	79.53	79.30	-6	9,649	-0.06%
2021/12/03	4	78.60	2	78.30	78.20	2	9,742	0.02%
2021/12/02	5	77.70	5	78.96	77.00	0	9,777	0.00%
2021/12/01	3	76.50	0	0.00	80.40	3	9,784	0.03%
2021/11/30	0	0.00	5	81.88	80.90	-5	9,731	-0.05%
2021/11/29	4	79.75	1	78.40	81.50	3	9,750	0.03%
2021/11/26	4	82.13	0	0.00	80.40	4	9,718	0.04%
2021/11/25	0	0.00	2	84.40	84.30	-2	9,740	-0.02%
2021/11/24	4	86.10	7	86.00	87.80	-3	9,806	-0.03%
2021/11/23	4	84.05	0	0.00	83.30	4	9,799	0.04%
2021/11/22	3	86.67	0	0.00	86.80	3	9,845	0.03%
2021/11/19	1	87.50	0	0.00	86.80	1	10,070	0.01%
2021/11/18	4	88.65	1	86.80	86.00	3	10,340	0.03%
2021/11/17	6	91.33	2	89.50	90.70	4	10,275	0.04%
2021/11/16	6	93.12	4	91.68	95.00	2	10,092	0.02%
2021/11/15	2	88.00	15	87.00	88.70	-13	9,805	-0.13%
2021/11/12	11	81.84	0	0.00	80.70	11	9,768	0.11%
2021/11/11	3	84.10	11	81.79	82.50	-8	9,816	-0.08%
2021/11/10	5	78.82	0	0.00	78.20	5	9,977	0.05%
2021/11/09	3	77.87	10	77.30	77.80	-7	10,060	-0.07%
2021/11/08	18	78.90	1	79.70	79.50	17	10,052	0.17%
2021/11/05	7	82.21	8	80.04	86.00	-1	9,997	-0.01%
2021/11/04	2	78.20	2	81.00	81.00	0	9,808	0.00%
2021/11/03	1	74.10	0	0.00	73.70	1	9,798	0.01%
2021/11/02	2	75.35	0	0.00	73.70	2	9,912	0.02%
2021/11/01	1	78.60	3	78.70	78.10	-2	10,096	-0.02%
2021/10/29	1	78.90	0	0.00	78.80	1	10,062	0.01%
2021/10/28	1	77.80	0	0.00	77.30	1	10,064	0.01%
2021/10/27	1	78.60	0	0.00	79.50	1	10,210	0.01%
2021/10/26	1	74.80	5	78.50	79.00	-4	10,191	-0.04%
2021/10/25	2	71.00	4	67.20	72.70	-2	10,051	-0.02%
2021/10/22	0	0.00	1	66.00	66.10	-1	10,247	-0.01%
2021/10/21	10	71.01	0	0.00	68.60	10	10,553	0.09%
2021/10/20	2	70.40	5	70.38	70.50	-3	11,292	-0.03%
2021/10/19	0	0.00	1	70.40	70.70	-1	11,802	-0.01%
2021/10/18	3	70.10	43	69.50	70.00	-40	11,979	-0.33%
2021/10/15	4	68.98	0	0.00	69.80	4	12,325	0.03%
2021/10/14	1	68.50	0	0.00	68.00	1	12,705	0.01%
2021/10/13	0	0.00	8	67.91	68.50	-8	13,009	-0.06%
2021/10/12	7	73.11	0	0.00	73.40	7	13,525	0.05%
2021/10/08	1	73.10	3	73.00	72.20	-2	14,514	-0.01%
2021/10/07	42	74.90	5	72.40	74.50	37	15,483	0.24%
2021/10/06	5	73.20	0	0.00	71.90	5	16,382	0.03%
2021/10/04	0	0.00	20	73.10	77.50	-20	16,672	-0.12%
2021/10/01	1	84.80	4	81.60	79.40	-3	16,586	-0.02%
2021/09/30	0	0.00	4	83.75	88.20	-4	16,565	-0.02%
2021/09/29	7	80.47	21	81.46	82.50	-14	16,598	-0.08%
2021/09/28	1	78.90	1	78.10	80.70	0	16,797	0.00%
2021/09/27	2	79.75	1	77.40	80.00	1	17,362	0.01%
2021/09/24	1	75.00	6	76.45	77.00	-5	18,015	-0.03%
2021/09/23	4	71.98	4	71.40	76.90	0	17,834	0.00%
2021/09/22	4	68.50	6	66.80	72.20	-2	17,619	-0.01%
2021/09/17	20	63.50	24	63.43	65.70	-4	17,474	-0.02%
2021/09/16	0	0.00	2	57.71	59.90	-2	17,333	-0.01%
2021/09/15	2	57.40	5.1	57.79	57.30	-3.1	17,507	-0.02%
2021/09/14	5	57.48	4	58.20	57.70	1	17,715	0.01%
2021/09/13	5	58.04	0	0.00	57.60	5	17,995	0.03%
2021/09/10	0	0.00	1	59.10	59.40	-1	18,278	-0.01%
2021/09/09	1	57.50	1	59.60	59.40	0	18,661	0.00%
2021/09/08	4	58.63	10	59.88	58.10	-6	18,879	-0.03%
2021/09/07	1	58.70	0	0.00	59.10	1	19,428	0.01%
2021/09/06	27	59.75	0.2	59.40	59.10	26.9	20,152	0.13%
2021/09/02	0	0.00	0.2	57.50	58.10	-0.2	21,454	0.00%
2021/09/01	2	58.45	5	59.14	58.50	-3	22,077	-0.01%
2021/08/31	29	58.10	1	58.90	59.10	28	22,326	0.13%
2021/08/30	0	0.00	2	59.70	58.80	-2	22,832	-0.01%
2021/08/26	0	0.00	2	56.05	56.40	-2	23,269	-0.01%
2021/08/25	2	57.55	2	55.50	57.60	0	23,488	0.00%
2021/08/23	0	0.00	1	49.80	49.55	-1	23,065	0.00%
2021/08/20	1	46.55	1	47.60	46.80	0	22,978	0.00%
2021/08/19	0	0.00	10	48.19	47.80	-10	22,900	-0.04%
2021/08/18	4	45.70	4	46.71	50.80	0	22,755	0.00%
2021/08/17	3	46.50	1	46.40	46.25	2	22,562	0.01%
2021/08/16	1	46.60	1	47.75	45.60	0	22,394	0.00%
2021/08/13	2	49.55	0	0.00	48.15	2	22,051	0.01%
2021/08/12	0.3	50.83	0	0.00	51.00	0.3	21,986	0.00%
2021/08/10	1	51.70	0	0.00	51.50	1	21,874	0.00%
2021/08/09	4	53.05	0	0.00	52.20	4	21,856	0.02%
2021/08/05	2	57.45	0	0.00	57.30	2	21,713	0.01%
2021/08/02	60	56.30	62	56.84	56.00	-2	21,517	-0.01%
2021/07/30	3	57.17	3	57.30	58.20	0	21,336	0.00%
2021/07/29	2.1	58.99	0	0.00	58.50	2.1	21,197	0.01%
2021/07/28	3	58.27	0	0.00	58.40	3	21,126	0.01%
2021/07/27	6	62.62	2	63.10	61.30	4	21,034	0.02%
2021/07/26	4	63.60	4	64.70	63.80	0	20,819	0.00%
2021/07/23	4	61.13	3	61.37	63.50	1	20,268	0.00%
2021/07/22	8	59.63	2	59.30	57.90	6	20,195	0.03%
2021/07/21	6	59.03	8	58.73	57.70	-2	20,085	-0.01%
2021/07/20	1	58.00	3	60.00	58.60	-2	19,787	-0.01%
2021/07/19	1	63.00	2	62.90	62.40	-1	19,534	-0.01%
2021/07/16	4	63.00	8	63.20	61.90	-4	19,444	-0.02%
2021/07/15	17	61.03	14	61.71	62.00	3	18,986	0.02%
2021/07/14	6	58.98	7	57.80	59.50	-1	18,185	-0.01%
2021/07/13	27	55.82	19	55.19	57.00	8	17,799	0.04%
2021/07/12	1	52.00	2	52.55	52.50	-1	17,289	-0.01%
2021/07/09	2	52.10	0	0.00	50.50	2	17,635	0.01%
2021/07/07	3	50.77	1	49.65	49.05	2	18,376	0.01%
2021/07/06	2	53.10	0	0.00	52.00	2	18,404	0.01%
2021/07/05	2	53.50	0	0.00	53.60	2	18,275	0.01%
2021/07/02	6	53.87	0	0.00	53.00	6	18,035	0.03%
2021/07/01	2	54.85	7	54.97	55.00	-5	17,381	-0.03%
2021/06/30	1	49.20	0	0.00	50.00	1	16,481	0.01%
2021/06/29	1	49.50	0	0.00	47.70	1	16,321	0.01%
2021/06/28	3	49.20	8	48.31	50.40	-5	16,180	-0.03%
2021/06/25	2	50.90	5	50.42	49.65	-3	15,939	-0.02%
2021/06/22	1	51.50	1	52.70	52.00	0	15,340	0.00%
2021/06/21	0	0.00	3	50.73	50.30	-3	15,136	-0.02%
2021/06/18	1	51.60	0	0.00	52.20	1	14,954	0.01%
2021/06/17	5	53.08	5	53.86	53.50	0	14,540	0.00%
2021/06/16	1	55.50	1	56.70	53.10	0	14,287	0.00%
2021/06/15	2	54.10	5	55.32	54.70	-3	13,773	-0.02%
2021/06/11	1	49.50	7.8	49.48	50.50	-6.8	13,232	-0.05%
2021/06/10	7	49.56	6	49.21	49.35	1	12,804	0.01%
2021/06/09	0	0.00	6	44.92	46.20	-6	11,856	-0.05%
2021/06/08	2	43.80	8	43.98	43.40	-6	11,202	-0.05%
2021/06/07	8	41.71	1	41.75	43.00	7	10,929	0.06%
2021/06/04	7	44.20	9	44.41	44.80	-2	10,341	-0.02%
2021/06/03	0	0.00	7	40.75	40.75	-7	9,885	-0.07%
2021/06/02	4	39.89	3	40.10	39.60	1	9,774	0.01%
2021/06/01	2	38.50	1	36.00	38.50	1	9,457	0.01%
2021/05/27	0	0.00	11	34.35	34.45	-11	9,361	-0.12%
2021/05/24	10	33.00	0	0.00	33.10	10	9,675	0.10%
2021/05/21	1	32.00	2	32.25	32.25	-1	9,741	-0.01%
2021/05/20	0.2	32.90	0	0.00	32.05	0.2	9,865	0.00%
2021/05/19	0	0.00	8	30.41	32.00	-8	9,867	-0.08%
2021/05/18	8	28.80	0	0.00	29.75	8	9,866	0.08%
2021/05/17	1	27.00	0	0.00	27.05	1	9,851	0.01%
2021/05/14	2	31.00	0	0.00	30.00	2	9,781	0.02%
2021/05/12	5	31.00	3	31.15	31.15	2	9,636	0.02%
2021/05/06	1	37.40	2	37.00	36.55	-1	9,436	-0.01%
2021/05/03	2	42.50	31	42.65	40.55	-29	9,292	-0.31%
2021/04/29	8	44.93	0	0.00	44.90	8	9,237	0.09%
2021/04/28	72	44.83	43	45.75	46.80	29	9,191	0.32%
2021/04/27	2	42.95	1	43.35	42.55	1	9,246	0.01%
2021/04/26	2	42.10	0	0.00	41.90	2	9,660	0.02%
2021/04/22	0	0.00	26	42.31	40.55	-26	9,708	-0.27%
2021/04/21	0	0.00	2	43.45	43.45	-2	9,536	-0.02%
2021/04/20	3	43.95	41	44.03	44.00	-38	9,436	-0.40%
2021/04/19	54	45.55	36.3	45.12	45.25	17.7	9,264	0.19%
2021/04/16	5	47.26	5	48.49	49.35	0	8,688	0.00%
2021/04/15	1	45.40	1	45.60	44.90	0	8,211	0.00%
2021/04/14	30	42.25	4	42.45	42.90	26	7,660	0.34%
2021/04/13	5	42.14	2	41.83	39.00	3	7,316	0.04%
2021/04/12	27	39.77	6	39.42	39.95	21	6,883	0.31%
2021/04/09	0	0.00	2	36.45	36.35	-2	6,770	-0.03%
2021/04/08	0	0.00	1	35.55	35.95	-1	6,852	-0.01%
2021/04/07	5	35.25	1	35.35	35.25	4	6,755	0.06%
2021/03/31	0	0.00	3.7	34.40	33.95	-3.7	6,809	-0.05%
2021/03/30	1	34.40	0	0.00	34.40	1	6,835	0.01%
2021/03/25	0.1	35.00	1	34.70	34.50	-0.9	6,997	-0.01%
2021/03/24	3	35.15	0	0.00	35.10	3	7,068	0.04%
2021/03/23	2	35.25	1	35.80	35.40	1	7,046	0.01%
2021/03/19	1	34.25	0	0.00	34.20	1	7,428	0.01%
2021/03/18	1	35.00	0	0.00	34.80	1	7,666	0.01%
2021/03/17	1	35.50	2	36.78	35.40	-1	7,901	-0.01%
2021/03/16	3	35.00	1	35.50	35.15	2	7,702	0.03%
2021/03/08	0	34.90	1	33.75	33.55	-1	8,411	-0.01%
2021/03/03	0	0.00	5	34.50	35.30	-5	9,132	-0.05%
2021/03/02	2	35.80	1	35.15	35.00	1	9,307	0.01%
2021/02/26	0	0.00	2	35.75	35.40	-2	9,362	-0.02%
2021/02/25	6	35.86	3	35.78	35.50	3	9,728	0.03%
2021/02/24	1	35.00	3	35.27	35.45	-2	9,758	-0.02%
2021/02/23	1	34.55	0	0.00	34.95	1	9,674	0.01%
2021/02/22	3	35.33	21	35.13	34.90	-18	9,605	-0.19%
2021/02/19	0	0.00	1	33.85	33.85	-1	9,463	-0.01%
2021/02/18	1	33.45	1	33.25	33.45	0	9,386	0.00%
2021/02/05	1	30.90	1	30.35	30.35	0	9,309	0.00%
2021/02/03	0	0.00	3	31.00	31.15	-3	9,645	-0.03%
2021/02/01	0	0.00	9	30.50	30.55	-9	9,563	-0.09%
2021/01/29	0	0.00	3	31.90	31.85	-3	9,492	-0.03%
2021/01/28	1	33.20	0	0.00	32.85	1	9,430	0.01%
2021/01/26	10	33.01	1	34.15	33.05	9	9,297	0.10%
2021/01/25	23	32.65	1	32.20	32.65	22	9,200	0.24%
2021/01/22	2	32.80	0	0.00	32.45	2	9,131	0.02%
2021/01/20	1	34.00	6	35.03	33.30	-5	8,775	-0.06%
2021/01/19	24	35.10	19.4	35.51	36.95	4.6	8,249	0.06%
2021/01/18	3	33.47	13	32.93	33.60	-10	7,742	-0.13%
2021/01/15	2	33.15	4	33.94	34.20	-2	7,591	-0.03%
2021/01/14	1	32.30	1	33.20	32.50	0	7,401	0.00%
2021/01/13	1	32.35	0	0.00	32.50	1	7,308	0.01%
2021/01/12	0	0.00	2	33.60	32.00	-2	7,224	-0.03%
2021/01/11	0	0.00	3	33.63	33.35	-3	7,154	-0.04%
2021/01/08	1	32.40	0	0.00	32.40	1	7,069	0.01%
2021/01/07	2	33.60	0	0.00	33.00	2	7,006	0.03%
2021/01/06	1	33.20	3	34.65	33.20	-2	6,934	-0.03%
2021/01/05	1	33.00	0	0.00	33.05	1	6,555	0.02%
2021/01/04	2	33.50	1	33.35	33.55	1	6,475	0.02%
2020/12/31	1	33.15	5	33.35	33.35	-4	6,337	-0.06%
2020/12/29	0	0.00	25	31.93	32.10	-25	6,086	-0.41%
2020/12/28	2	32.00	0	0.00	32.10	2	6,036	0.03%
2020/12/25	27	32.86	1	32.75	32.00	26	5,999	0.43%
2020/12/24	1	31.75	0	0.00	31.85	1	5,900	0.02%
2020/12/23	5	31.00	3	31.40	31.25	2	5,853	0.03%
2020/12/22	1.5	31.20	1	32.05	30.55	0.5	5,826	0.01%
2020/12/21	2	32.80	10	31.80	32.15	-8	5,804	-0.14%
2020/12/18	10	33.20	1	33.50	33.05	9	5,745	0.16%
2020/12/17	1	32.40	0	0.00	32.30	1	5,643	0.02%
2020/12/16	1	32.90	0	0.00	32.90	1	5,570	0.02%
2020/12/15	4	34.70	2	33.55	32.75	2	5,444	0.04%
2020/12/14	0	0.00	8	34.24	34.85	-8	5,034	-0.16%
2020/12/11	18	31.81	9	32.14	31.70	9	4,764	0.19%
2020/12/10	1	30.20	0	0.00	30.40	1	4,431	0.02%
2020/12/09	0	0.00	4	30.90	31.00	-4	4,376	-0.09%
2020/12/08	0	0.00	50	30.58	30.60	-50	4,338	-1.15%
2020/12/03	1	30.65	1	31.00	30.40	0	4,056	0.00%
2020/12/02	5	32.47	0	0.00	31.25	5	4,006	0.12%
2020/12/01	25	30.57	1	31.80	31.95	24	3,632	0.66%
2020/11/30	14	30.45	10	30.35	30.05	4	3,213	0.12%
2020/11/27	25	29.05	2	29.00	29.00	23	3,069	0.75%
2020/11/26	1	27.90	2	28.05	27.60	-1	2,891	-0.03%
2020/11/25	3	27.07	12	26.81	27.10	-9	2,697	-0.33%
2020/11/24	268	27.88	262	27.89	27.30	6	2,609	0.23%	大買/大賣/
2020/11/23	0	0.00	16	26.21	27.15	-16	2,327	-0.69%
2020/11/20	1	24.75	6	24.71	24.70	-5	2,263	-0.22%
2020/11/19	4	24.20	2	24.60	24.25	2	2,461	0.08%
2020/11/18	0	0.00	1	23.95	23.85	-1	2,489	-0.04%
2020/11/13	1	23.50	1	23.55	23.65	0	2,525	0.00%
2020/11/12	92	25.42	81	25.90	24.15	11	2,505	0.44%
2020/11/11	0	0.00	0.4	23.60	23.60	-0.4	2,300	-0.02%
2020/10/21	0	0.00	10	22.60	22.85	-10	2,821	-0.35%
2020/10/15	10	22.00	0	0.00	22.00	10	2,921	0.34%
2020/10/12	0	0.00	1	21.85	21.90	-1	2,933	-0.03%
2020/10/08	1	22.85	0	0.00	22.45	1	2,932	0.03%
2020/09/25	5	21.80	0	0.00	21.80	5	3,162	0.16%
2020/09/15	0	0.00	5	24.30	23.95	-5	3,699	-0.14%
2020/09/11	0	0.00	1	23.55	23.60	-1	3,752	-0.03%
2020/09/07	3	24.48	65	24.30	24.30	-62	3,832	-1.62%
2020/09/03	0	0.00	0	24.60	24.60	0	3,777	0.00%
2020/09/02	0	0.00	3	25.05	24.75	-3	3,778	-0.08%
2020/09/01	0	0.00	1	24.75	24.75	-1	3,736	-0.03%
2020/08/31	31	24.95	1	24.50	24.25	30	3,711	0.81%
2020/08/28	39	24.89	0	0.00	24.80	39	3,777	1.03%
2020/08/27	0	0.00	1	25.50	25.25	-1	3,765	-0.03%
2020/08/26	0	0.00	2	25.08	25.30	-2	3,726	-0.05%
2020/08/25	10	24.38	103	25.01	24.20	-93	3,625	-2.57%	大賣/
2020/08/24	25	23.57	0	0.00	23.80	25	3,366	0.74%
2020/08/20	19	21.80	0	0.00	21.75	19	3,350	0.57%
2020/08/17	12	24.66	11	24.75	24.50	1	3,398	0.03%
2020/08/14	50	23.90	0	0.00	24.10	50	3,330	1.50%
2020/08/10	0	0.00	204	23.91	23.45	-204	3,284	-6.21%	大賣/鉅額交易
2020/08/07	40	23.80	10	23.95	23.85	30	3,274	0.92%
2020/08/06	7	24.67	40	25.00	24.50	-33	3,233	-1.02%
2020/08/05	50	23.79	1	23.50	24.00	49	3,023	1.62%
2020/08/04	1	23.60	1	23.05	23.10	0	2,934	0.00%
2020/07/31	0	0.00	1.1	22.72	22.60	-1.1	2,908	-0.04%
2020/07/29	1	22.55	0	0.00	22.25	1	2,956	0.03%
2020/07/28	1	23.10	0	0.00	21.70	1	2,973	0.03%
2020/07/24	4	22.25	1	23.10	22.30	3	3,072	0.10%
2020/07/23	41	22.90	0	0.00	22.85	41	3,170	1.29%
2020/07/22	1	22.90	0	0.00	23.45	1	3,172	0.03%
2020/07/10	102	22.63	2	22.85	22.60	100	3,156	3.17%	大買/
2020/07/09	19	23.79	0	0.00	23.55	19	3,130	0.61%
2020/07/08	0	0.00	19	23.50	23.65	-19	3,059	-0.62%
2020/07/07	0	0.00	52	23.31	23.50	-52	3,043	-1.71%
2020/07/06	30	23.95	152	23.98	23.90	-122	3,037	-4.02%	大賣/鉅額交易
2020/07/02	10	23.70	15	23.73	23.60	-5	3,076	-0.16%
2020/07/01	31	24.25	30	25.01	24.20	1	3,015	0.03%
2020/06/30	24	22.59	19	23.53	23.55	5	2,648	0.19%
2020/06/22	1	22.60	0	0.00	22.10	1	2,454	0.04%
2020/06/17	1	22.20	1	22.15	22.25	0	2,434	0.00%
2020/06/11	0	0.00	2	21.40	21.15	-2	2,390	-0.08%
2020/06/10	22	22.20	23	22.49	22.25	-1	2,384	-0.04%
2020/06/09	43	22.20	5	22.32	22.35	38	2,376	1.60%
2020/06/08	40	22.33	0	0.00	22.10	40	2,381	1.68%
2020/06/05	14	22.65	2	22.43	22.65	12	2,384	0.50%
2020/06/04	145	22.81	95	22.90	22.50	50	2,400	2.08%	大買/
2020/06/03	0	0.00	70	22.20	22.30	-70	2,291	-3.05%
2020/06/02	51	22.60	1	22.75	22.65	50	2,260	2.21%
2020/06/01	0	0.00	3	21.88	22.05	-3	2,115	-0.14%
2020/05/26	1	21.65	20	21.70	21.70	-19	2,028	-0.94%
2020/05/22	3	21.63	65	22.07	21.40	-62	1,976	-3.14%
2020/05/21	63	21.37	0	0.00	21.50	63	1,883	3.34%
2020/05/18	4	21.50	4	21.31	21.50	0	1,845	0.00%
2020/05/15	0	0.00	4.3	21.00	20.55	-4.3	1,817	-0.23%
2020/05/11	1	21.70	0	0.00	21.80	1	1,765	0.06%
2020/05/06	1	21.75	1	21.35	21.35	0	1,703	0.00%
2020/05/05	27	21.55	0	0.00	21.35	27	1,669	1.62%
2020/04/30	63	21.35	0	0.00	21.25	63	1,613	3.90%
2020/04/29	4	20.94	11	21.35	21.30	-7	1,596	-0.44%
2020/04/28	12	20.89	2	20.60	21.00	10	1,481	0.68%
2020/04/24	1	18.40	0	0.00	18.45	1	1,376	0.07%
2020/04/23	7	18.44	7	18.54	18.55	0	1,336	0.00%
2020/04/20	2	18.40	2	18.50	17.95	0	1,278	0.00%
2020/04/17	0	0.00	2	18.05	18.10	-2	1,254	-0.16%
2020/04/14	2	17.65	2	17.95	18.00	0	1,219	0.00%
2020/04/09	0	0.00	10	17.69	17.60	-10	1,252	-0.80%
2020/04/08	14	17.24	2	17.45	17.75	12	1,238	0.97%
2020/03/18	2	14.05	2	14.20	13.40	0	1,614	0.00%
2020/03/10	1	21.25	0	0.00	21.25	1	1,583	0.06%
2020/02/04	1	21.10	1	20.65	21.30	0	1,772	0.00%
2020/02/03	0	0.00	1	19.85	20.10	-1	1,761	-0.06%
2020/01/17	1	24.45	4	24.26	24.20	-3	1,697	-0.18%
2020/01/08	0	0.00	1	23.55	23.50	-1	1,716	-0.06%
2020/01/07	1	23.85	0	0.00	23.65	1	1,734	0.06%
2020/01/06	6	23.90	7	23.96	23.90	-1	1,729	-0.06%
2019/12/27	2	25.35	2	25.30	25.20	0	1,664	0.00%
2019/12/26	6	25.97	5	24.80	24.90	1	1,594	0.06%
2019/12/25	12	25.70	15	25.76	25.90	-3	1,343	-0.22%
2019/12/24	0	0.00	2	23.85	23.55	-2	1,222	-0.16%
2019/12/19	3	24.38	1	24.65	24.35	2	1,459	0.14%
2019/12/18	8	24.24	7	24.22	24.20	1	1,406	0.07%
2019/12/16	18	23.45	17	23.84	23.70	1	1,342	0.07%
2019/12/12	0	0.00	1	23.80	23.65	-1	1,338	-0.07%
2019/12/11	0	0.00	1	23.90	24.05	-1	1,352	-0.07%
2019/12/10	2	23.95	2	24.15	23.90	0	1,329	0.00%
2019/12/03	2	22.80	0	0.00	22.80	2	1,252	0.16%
2019/12/02	2	22.65	0	0.00	22.65	2	1,259	0.16%
2019/11/29	1	23.40	0	0.00	23.25	1	1,267	0.08%
2019/11/26	2	23.45	2	23.35	23.35	0	1,281	0.00%
2019/11/19	1	23.15	1	23.20	23.20	0	1,289	0.00%
2019/11/14	1	22.90	0	0.00	22.70	1	1,228	0.08%
2019/10/21	1	22.70	1	22.80	22.80	0	1,457	0.00%
2019/10/17	1	22.65	0	0.00	23.10	1	1,551	0.06%
2019/10/07	1	23.55	0	0.00	23.30	1	1,664	0.06%
2019/10/02	3	23.90	1	23.95	23.95	2	1,677	0.12%
2019/09/26	1	25.10	0	0.00	24.60	1	1,889	0.05%
2019/09/25	1	24.70	2	24.80	24.95	-1	1,727	-0.06%
2019/09/12	1	23.85	0	0.00	24.00	1	1,851	0.05%
2019/09/05	1	24.60	1	24.55	24.55	0	1,863	0.00%
2019/09/02	1	24.30	1	24.40	24.55	0	1,896	0.00%
2019/08/30	0	0.00	1	24.50	24.20	-1	1,925	-0.05%
2019/08/27	3	23.60	2	23.95	24.05	1	2,001	0.05%
2019/08/19	0	0.00	1	23.95	23.90	-1	2,025	-0.05%
2019/08/15	1	22.70	0	0.00	22.90	1	2,012	0.05%
2019/08/12	0	0.00	6	23.85	23.95	-6	2,034	-0.29%
2019/08/08	6	23.65	0	0.00	23.60	6	2,041	0.29%
2019/08/06	1	22.50	0	0.00	23.90	1	2,061	0.05%
2019/08/02	4	24.29	7	24.31	24.20	-3	2,067	-0.15%
2019/08/01	2	25.03	2	24.90	24.90	0	2,088	0.00%
2019/07/30	0	0.00	1	25.00	24.95	-1	2,088	-0.05%
2019/07/29	3	26.58	3	26.30	26.30	0	2,045	0.00%
2019/07/26	14	26.65	14	27.05	26.70	0	2,040	0.00%
2019/07/23	5	26.70	22	26.38	26.40	-17	2,014	-0.84%
2019/07/22	22	25.95	2	26.05	26.05	20	1,975	1.01%
2019/07/19	1	25.35	1	25.45	25.35	0	1,916	0.00%
2019/07/17	52	25.73	52	25.89	25.65	0	2,016	0.00%
2019/07/11	1	24.80	1	24.90	24.90	0	2,472	0.00%
2019/07/10	1	25.00	0	0.00	24.90	1	2,766	0.04%
2019/07/08	1	25.45	1	25.60	25.60	0	2,947	0.00%
2019/07/04	0	0.00	2	26.25	26.00	-2	2,952	-0.07%
2019/06/26	2	24.50	0	0.00	24.60	2	3,076	0.07%
2019/06/25	4	25.41	0	0.00	24.80	4	3,073	0.13%
2019/06/24	12	25.59	58	25.31	25.85	-46	3,133	-1.47%
2019/06/21	47	24.71	0	0.00	24.60	47	3,070	1.53%
2019/06/19	3	24.65	3	24.82	24.80	0	3,103	0.00%
2019/06/17	4	24.26	4	24.10	24.10	0	3,307	0.00%
2019/06/12	1	24.60	1	24.75	24.40	0	3,646	0.00%
2019/06/11	2	24.23	2	24.38	24.50	0	3,623	0.00%
2019/06/06	1	23.95	1	24.10	24.25	0	3,615	0.00%
2019/06/04	2	22.70	2	22.95	22.95	0	3,520	0.00%
2019/06/03	1	22.75	1	22.95	22.85	0	3,594	0.00%
2019/05/31	6	23.24	6	23.52	23.35	0	3,732	0.00%
2019/05/29	3	21.95	3	22.05	22.20	0	3,690	0.00%
2019/05/27	2	22.05	2	21.90	21.90	0	3,703	0.00%
2019/05/23	0	0.00	2	22.25	22.45	-2	3,720	-0.05%
2019/05/22	1	23.15	1	22.95	22.85	0	3,721	0.00%
2019/05/21	0	0.00	1	22.65	23.35	-1	3,721	-0.03%
2019/05/20	3	22.45	3	22.40	22.40	0	3,736	0.00%
2019/05/17	8	23.29	9	22.49	22.45	-1	3,734	-0.03%
2019/05/10	2	24.15	2	24.10	24.10	0	3,735	0.00%
2019/05/08	1	25.45	0	0.00	25.50	1	3,694	0.03%
2019/05/07	4	25.56	4	25.85	25.80	0	3,737	0.00%
2019/05/03	6	26.88	6	26.93	26.90	0	3,702	0.00%
2019/05/02	2	26.78	2	26.95	27.00	0	3,689	0.00%
2019/04/29	0	0.00	1	26.65	26.10	-1	3,651	-0.03%
2019/04/25	1	28.20	3	28.32	28.25	-2	3,566	-0.06%
2019/04/24	2	28.15	0	0.00	28.15	2	3,554	0.06%
2019/04/23	0	0.00	3	28.42	28.50	-3	3,484	-0.09%
2019/04/22	1	28.70	2	28.45	28.35	-1	3,421	-0.03%
2019/04/19	1	28.55	0	0.00	28.70	1	3,390	0.03%
2019/04/18	2	30.60	1	30.45	28.70	1	3,320	0.03%
2019/04/17	5	30.36	2	29.88	29.80	3	3,151	0.10%
2019/04/16	2	29.70	1	30.10	30.35	1	2,832	0.04%
2019/04/15	0	0.00	6	27.49	27.60	-6	2,540	-0.24%
2019/04/12	1	27.40	0	0.00	27.10	1	2,452	0.04%
2019/04/11	0	0.00	4	26.95	26.80	-4	2,352	-0.17%
2019/04/09	5	27.15	0	0.00	27.50	5	2,312	0.22%
2019/04/08	0	0.00	1	26.90	26.95	-1	2,296	-0.04%
2019/04/03	1	27.65	1	27.55	27.45	0	2,298	0.00%
2019/04/02	0	0.00	15	27.46	28.15	-15	2,284	-0.66%
2019/04/01	11	25.82	6	25.94	25.70	5	2,130	0.23%
2019/03/29	0	0.00	1	25.85	25.85	-1	2,161	-0.05%
2019/03/27	2	26.55	0	0.00	26.00	2	2,401	0.08%
2019/03/25	0	0.00	2	25.80	25.90	-2	2,330	-0.09%
2019/03/22	3	26.27	3	26.22	26.35	0	2,307	0.00%
2019/03/21	16	26.96	13	27.04	26.50	3	2,259	0.13%
2019/03/20	20	25.99	20	25.15	26.00	0	2,126	0.00%
2019/03/19	12	25.95	5	25.90	25.60	7	2,058	0.34%
2019/03/14	3	21.73	3	21.65	21.65	0	1,738	0.00%
2019/03/08	0	0.00	1	21.70	21.80	-1	1,856	-0.05%
2019/03/07	2	22.03	1	22.00	21.70	1	1,844	0.05%
2019/03/06	0	0.00	2	22.43	22.60	-2	1,804	-0.11%
2019/02/27	3	20.90	3	21.00	20.95	0	1,714	0.00%
2019/02/26	1	21.45	0	0.00	21.05	1	1,788	0.06%
2019/02/19	0	0.00	3	21.00	21.40	-3	1,868	-0.16%
2019/02/18	3	20.77	0	0.00	20.60	3	1,835	0.16%
2019/02/15	1	20.90	2	21.13	20.85	-1	1,845	-0.05%
2019/02/13	12	21.17	31	21.35	21.10	-19	1,852	-1.03%
2019/02/12	4	20.86	9	20.93	20.85	-5	1,824	-0.27%
2019/02/11	4	20.68	4	21.10	20.80	0	1,846	0.00%
2019/01/29	5	20.80	0	0.00	20.80	5	1,885	0.27%
2019/01/28	21	21.15	2	20.80	21.00	19	1,874	1.01%
2019/01/24	6	19.93	6	19.85	19.85	0	1,837	0.00%
2019/01/23	0	0.00	5	19.90	19.85	-5	1,842	-0.27%
2019/01/08	0	0.00	6	20.20	20.05	-6	1,848	-0.32%
2019/01/07	13	20.02	7	20.11	20.10	6	1,851	0.32%
2018/12/26	389	20.88	98	21.21	20.70	291	1,834	15.87%	大買/鉅額交易
2018/12/25	230	21.36	244	21.52	21.30	-14	1,774	-0.79%	大買/大賣/
2018/12/24	0	0.00	67	22.37	22.15	-67	1,718	-3.90%
2018/12/22	12	21.60	223	21.84	21.85	-211	1,665	-12.67%	大賣/鉅額交易
2018/12/20	1	22.00	1	21.65	21.50	0	1,549	0.00%
2018/12/19	1	21.80	0	0.00	22.30	1	1,361	0.07%
2018/12/10	1	19.55	0	0.00	19.45	1	1,239	0.08%
2018/12/05	2	20.55	0	0.00	20.50	2	1,207	0.17%
2018/11/29	0	0.00	1	20.55	19.85	-1	1,100	-0.09%
2018/11/23	11	19.85	10	20.60	19.80	1	987	0.10%
2018/09/19	0	0.00	1	20.60	20.30	-1	635	-0.16%
2018/09/17	1	20.45	0	0.00	20.50	1	674	0.15%
2018/07/27	0	0.00	1	25.95	26.00	-1	900	-0.11%
2018/07/26	1	25.75	0	0.00	25.75	1	897	0.11%
2018/07/11	0	0.00	1	25.20	25.10	-1	880	-0.11%
2018/07/02	0	0.00	1	27.05	26.60	-1	1,124	-0.09%
2018/06/29	1	26.95	1	27.00	26.85	0	1,121	0.00%
2018/06/28	3	26.60	0	0.00	26.55	3	1,109	0.27%
2018/06/27	1	26.95	2	27.83	27.60	-1	1,092	-0.09%
2018/06/25	1	25.90	0	0.00	25.80	1	1,108	0.09%
2018/06/21	0	0.00	1	26.20	26.15	-1	1,115	-0.09%
2018/06/20	0	0.00	1	25.90	26.00	-1	1,112	-0.09%
2018/06/19	0	0.00	1	26.40	26.40	-1	1,111	-0.09%
2018/06/12	2	27.00	0	0.00	27.20	2	1,057	0.19%
2018/06/11	2	27.30	1	27.25	27.15	1	1,046	0.10%
2018/06/07	2	27.63	1	27.50	27.60	1	1,099	0.09%
2018/06/06	1	28.00	0	0.00	27.95	1	1,094	0.09%
2018/06/05	5	28.57	0	0.00	28.30	5	1,088	0.46%
2018/06/01	0	0.00	1	27.45	27.65	-1	1,057	-0.09%
2018/05/31	1	26.70	0	0.00	26.55	1	1,029	0.10%
2018/05/14	1	26.05	0	0.00	26.00	1	1,142	0.09%
2018/05/10	0	0.00	1	26.25	26.05	-1	1,146	-0.09%
2018/05/09	0	0.00	1	26.25	26.20	-1	1,152	-0.09%
2018/05/07	2	25.80	0	0.00	25.80	2	1,172	0.17%
2018/04/10	2	30.00	3	29.93	29.40	-1	1,756	-0.06%
2018/04/09	1	29.90	1	29.90	29.90	0	1,708	0.00%
2018/03/26	1	26.80	0	0.00	26.70	1	1,646	0.06%
2018/03/23	0	0.00	1	27.20	26.90	-1	1,646	-0.06%
2018/03/08	1	27.80	3	27.92	27.80	-2	1,709	-0.12%
2018/02/27	0	0.00	5	28.00	28.00	-5	1,737	-0.29%
2018/02/23	6	28.23	0	0.00	27.95	6	1,799	0.33%
2018/02/22	1	28.10	0	0.00	28.05	1	1,812	0.06%
2018/02/02	0	0.00	1	31.25	31.35	-1	1,904	-0.05%
2018/01/25	0	0.00	1	31.30	31.05	-1	2,072	-0.05%
2018/01/22	0	0.00	2	31.65	31.70	-2	2,178	-0.09%
2018/01/17	0	0.00	20	32.28	32.10	-20	2,276	-0.88%
2018/01/12	1	32.15	0	0.00	32.45	1	2,337	0.04%
2018/01/11	96	32.96	76	33.79	32.45	20	2,342	0.85%
2018/01/05	0	0.00	1	32.00	32.70	-1	1,915	-0.05%
2018/01/04	1	32.10	0	0.00	32.00	1	1,923	0.05%