台揚 (2314)-凱基-大里券商分點個股進出

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
30.20
漲跌
▼0.40
漲幅
-1.31%
成交量
575張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間: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－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/06	4	31.10	0	0.00	30.95	4	1,144	0.35%
2024/04/30	0	0.00	5	31.90	31.90	-5	1,187	-0.42%
2024/04/29	0	0.00	2	30.55	30.45	-2	1,181	-0.17%
2024/04/24	1	30.40	0	0.00	30.60	1	1,192	0.08%
2024/04/18	0.2	31.00	1.1	30.98	30.95	-0.9	1,182	-0.08%
2024/04/16	5	31.20	0	0.00	31.30	5	1,191	0.42%
2024/04/15	1	32.60	0	0.00	32.70	1	1,167	0.09%
2024/04/11	1	33.50	0	0.00	33.20	1	1,158	0.09%
2024/04/10	0	0.00	6	34.88	34.55	-6	1,151	-0.52%
2024/04/09	0	0.00	2	33.75	33.75	-2	1,125	-0.18%
2024/04/08	0	0.00	0	34.80	33.70	0	1,129	0.00%
2024/04/01	10	34.03	0	0.00	33.65	10	1,160	0.86%
2024/03/29	8	34.48	0	0.00	34.20	8	1,165	0.69%
2024/03/28	0	0.00	1	34.80	34.85	-1	1,137	-0.09%
2024/03/22	5	33.70	0	0.00	33.80	5	1,132	0.44%
2024/03/20	1	32.10	0	0.00	32.10	1	1,144	0.09%
2024/03/13	1	34.35	0	33.40	33.60	1	1,433	0.07%
2024/03/12	0.2	33.88	0.5	34.04	34.35	-0.3	1,614	-0.02%
2024/03/05	1	34.30	0	0.00	34.30	1	1,576	0.06%
2024/03/04	0	0.00	1	34.80	35.00	-1	1,574	-0.06%
2024/02/29	0.3	32.50	0	0.00	32.40	0.3	1,532	0.02%
2024/02/26	2	33.90	0	0.00	33.50	2	1,546	0.13%
2024/02/02	1	33.40	0	0.00	33.20	1	1,634	0.06%
2024/01/31	0.4	33.40	0	0.00	33.30	0.4	1,612	0.02%
2024/01/24	3	35.68	2	35.85	35.40	1	1,553	0.06%
2024/01/19	1	35.35	0	0.00	35.35	1	1,540	0.06%
2024/01/17	0	0.00	1	35.40	35.35	-1	1,536	-0.07%
2024/01/16	1	35.90	0	0.00	36.00	1	1,533	0.07%
2024/01/05	1	36.85	0	0.00	36.90	1	1,518	0.07%
2024/01/03	0	0.00	2	37.50	37.40	-2	1,520	-0.13%
2023/12/28	2	38.00	1	37.55	37.40	1	1,536	0.07%
2023/12/27	1	37.75	3	38.50	38.35	-2	1,538	-0.13%
2023/12/26	5	37.00	0	0.00	37.40	5	1,541	0.32%
2023/12/22	2	36.80	0	0.00	36.55	2	1,519	0.13%
2023/12/20	1	36.90	0	0.00	36.90	1	1,475	0.07%
2023/12/15	5	38.05	0	0.00	37.90	5	1,396	0.36%
2023/12/13	0	0.00	3	39.25	39.20	-3	1,353	-0.22%
2023/12/12	0	0.00	1	38.95	38.90	-1	1,379	-0.07%
2023/12/11	9	40.25	1	39.85	39.80	8	1,352	0.59%
2023/12/08	1.1	41.10	0	0.00	41.65	1.1	1,286	0.08%
2023/12/07	0	0.00	16	41.19	41.40	-16	1,114	-1.44%
2023/12/06	3	37.93	1	38.25	37.65	2	935	0.21%
2023/11/29	1	37.40	1	37.65	37.50	0	902	0.00%
2023/11/22	0	0.00	2	37.40	37.45	-2	873	-0.23%
2023/11/21	8	37.71	37	37.67	37.60	-29	868	-3.34%
2023/11/20	0	0.00	7	38.01	38.40	-7	848	-0.83%
2023/11/17	2	35.85	0	0.00	35.80	2	794	0.25%
2023/11/16	1	35.85	0	0.00	36.30	1	793	0.13%
2023/10/24	1	35.30	0	0.00	35.90	1	851	0.12%
2023/10/19	0	0.00	1	35.45	35.60	-1	857	-0.12%
2023/10/18	2	36.03	0	0.00	35.80	2	860	0.23%
2023/10/13	1	37.10	0	0.00	37.20	1	931	0.11%
2023/10/06	3	38.40	0	0.00	38.40	3	1,109	0.27%
2023/10/04	1	39.45	0	0.00	39.35	1	1,108	0.09%
2023/10/03	4	39.35	0	0.00	39.25	4	1,098	0.36%
2023/10/02	3	40.35	0	0.00	40.20	3	1,084	0.28%
2023/09/25	1	38.75	1	38.70	38.60	0	1,086	0.00%
2023/09/15	1	39.90	1	40.80	39.50	0	1,114	0.00%
2023/09/13	0	0.00	1	36.50	36.65	-1	1,071	-0.09%
2023/09/11	1	35.80	0	0.00	35.70	1	1,109	0.09%
2023/09/05	0	0.00	1	39.10	39.15	-1	1,136	-0.09%
2023/08/24	0	0.00	1	40.10	39.90	-1	1,173	-0.09%
2023/08/21	1	39.80	0	0.00	39.25	1	1,181	0.08%
2023/08/15	1	39.25	0	0.00	39.30	1	1,253	0.08%
2023/08/11	1	41.60	0	0.00	41.55	1	1,259	0.08%
2023/08/08	0	0.00	1	43.35	43.30	-1	1,269	-0.08%
2023/08/04	1	43.95	0	0.00	44.05	1	1,292	0.08%
2023/07/31	0	0.00	1	45.50	44.60	-1	1,398	-0.07%
2023/07/27	1	44.00	0	0.00	44.05	1	1,469	0.07%
2023/07/18	0	0.00	1	46.00	45.50	-1	1,794	-0.06%
2023/07/17	1	48.85	36	48.50	48.05	-35	1,908	-1.83%
2023/07/14	3	45.65	4	45.35	45.65	-1	2,018	-0.05%
2023/07/12	0	0.00	3	43.03	42.50	-3	2,288	-0.13%
2023/07/10	0	0.00	6	43.20	43.10	-6	2,342	-0.26%
2023/07/03	0	0.00	4	44.35	44.50	-4	2,370	-0.17%
2023/06/30	2	44.70	0	0.00	44.65	2	2,361	0.08%
2023/06/28	1	45.05	0	0.00	44.90	1	2,359	0.04%
2023/06/27	4	45.75	1	45.65	45.35	3	2,362	0.13%
2023/06/21	1	44.95	0	0.00	44.95	1	2,351	0.04%
2023/06/15	1	44.95	0	0.00	44.95	1	2,340	0.04%
2023/06/14	1	45.90	0	0.00	45.85	1	2,307	0.04%
2023/06/12	0	0.00	6	47.03	47.00	-6	2,292	-0.26%
2023/06/09	1	45.70	0	0.00	45.80	1	2,271	0.04%
2023/06/05	1	46.55	0	0.00	46.55	1	2,362	0.04%
2023/06/01	0	0.00	1	46.15	46.80	-1	2,395	-0.04%
2023/05/29	1	45.65	3	45.75	46.15	-2	2,407	-0.08%
2023/05/26	1	45.20	0	0.00	45.35	1	2,406	0.04%
2023/05/25	2	45.55	0	0.00	45.95	2	2,404	0.08%
2023/05/24	5	46.09	0	0.00	46.65	5	2,414	0.21%
2023/05/18	1	46.55	0	0.00	46.50	1	2,446	0.04%
2023/05/15	1	47.55	0	0.00	47.10	1	2,600	0.04%
2023/05/10	1	48.05	0	0.00	48.25	1	2,608	0.04%
2023/05/09	0	0.00	6	48.05	48.70	-6	2,612	-0.23%
2023/05/08	6	49.09	0	0.00	49.45	6	2,596	0.23%
2023/05/05	1	48.20	0	0.00	48.50	1	2,583	0.04%
2023/05/04	6	48.40	2	48.63	48.50	4	2,608	0.15%
2023/05/03	0	0.00	1	46.70	45.60	-1	2,546	-0.04%
2023/05/02	1	46.70	0	0.00	46.55	1	2,536	0.04%
2023/04/27	0	0.00	1	44.75	45.90	-1	2,456	-0.04%
2023/04/26	2	43.38	0	0.00	44.10	2	2,409	0.08%
2023/04/25	1	45.00	8	46.30	45.20	-7	2,370	-0.30%
2023/04/21	1	45.00	10	46.05	44.85	-9	2,259	-0.40%
2023/04/20	6	48.91	3	48.87	47.50	3	2,156	0.14%
2023/04/19	6	52.27	3	51.33	51.80	3	1,987	0.15%
2023/04/18	1	49.95	5	48.90	51.10	-4	1,753	-0.23%
2023/04/17	11	45.47	0	0.00	46.50	11	1,518	0.72%
2023/04/14	2	43.50	1	43.80	43.90	1	1,407	0.07%
2023/04/11	0	0.00	3	41.40	41.55	-3	1,318	-0.23%
2023/04/10	1	41.35	0	0.00	41.50	1	1,314	0.08%
2023/04/06	0	0.00	5	43.00	43.15	-5	1,283	-0.39%
2023/03/28	1	42.20	0	0.00	42.15	1	1,283	0.08%
2023/03/23	0	0.00	2	43.60	43.40	-2	1,266	-0.16%
2023/03/22	2	43.20	1	43.15	43.00	1	1,263	0.08%
2023/03/16	1	42.00	0	0.00	42.10	1	1,261	0.08%
2023/03/14	1	43.95	0	0.00	43.70	1	1,281	0.08%
2023/03/13	0	0.00	1	44.60	44.55	-1	1,305	-0.08%
2023/03/09	2	46.10	0	0.00	46.05	2	1,353	0.15%
2023/03/08	1	46.55	0	0.00	46.70	1	1,413	0.07%
2023/02/22	1	44.20	0	0.00	44.40	1	1,382	0.07%
2023/02/21	5	46.00	2	46.05	45.75	3	1,368	0.22%
2023/02/20	3	46.10	0	0.00	46.00	3	1,346	0.22%
2023/02/14	3	44.10	0	0.00	44.00	3	1,326	0.23%
2023/02/13	0	0.00	2	44.65	45.20	-2	1,287	-0.16%
2023/02/07	0	0.00	6	41.65	41.80	-6	1,162	-0.52%
2023/02/06	1	42.15	0	0.00	42.40	1	1,159	0.09%
2023/02/03	1	42.75	0	0.00	42.50	1	1,150	0.09%
2023/02/02	6	43.55	0.1	43.12	43.55	5.9	1,129	0.52%
2023/01/30	0	0.00	2	39.15	39.05	-2	1,062	-0.19%
2022/12/13	0	0.00	1	40.60	40.10	-1	1,400	-0.07%
2022/12/12	1	40.70	3	40.07	40.50	-2	1,410	-0.14%
2022/12/09	2	41.90	0	0.00	40.85	2	1,434	0.14%
2022/12/08	0	0.00	2	41.10	41.60	-2	1,443	-0.14%
2022/12/07	0	0.00	12	40.98	41.00	-12	1,457	-0.82%
2022/12/06	5	43.22	0	0.00	42.30	5	1,447	0.35%
2022/12/05	0	0.00	6	42.55	43.40	-6	1,436	-0.42%
2022/12/02	6	42.41	1	42.70	43.20	5	1,419	0.35%
2022/12/01	11	42.50	0	0.00	41.70	11	1,386	0.79%
2022/11/30	2	42.63	4	43.53	42.70	-2	1,371	-0.15%
2022/11/29	4	40.03	1	41.15	41.15	3	1,315	0.23%
2022/11/24	0	0.00	1	38.15	38.10	-1	1,392	-0.07%
2022/11/18	1	38.00	0	0.00	38.05	1	1,474	0.07%
2022/11/17	0	0.00	1	38.90	38.95	-1	1,479	-0.07%
2022/11/16	1	38.00	1	38.90	38.30	0	1,530	0.00%
2022/11/15	1	38.60	2	38.50	39.20	-1	1,586	-0.06%
2022/11/14	0	0.00	6	36.25	37.70	-6	1,669	-0.36%
2022/11/11	1	36.65	45	36.03	35.90	-44	1,721	-2.56%
2022/11/08	3	38.20	0	0.00	38.20	3	2,152	0.14%
2022/11/04	3	37.00	0	0.00	37.25	3	2,515	0.12%
2022/11/01	20	35.45	0	0.00	35.60	20	3,659	0.55%
2022/10/31	25	35.00	0	0.00	34.90	25	3,710	0.67%
2022/10/20	0	35.75	0	0.00	35.75	0	4,723	0.00%
2022/10/17	1	36.60	0	0.00	36.60	1	4,895	0.02%
2022/10/13	0	36.50	0	0.00	33.90	0	4,988	0.00%
2022/09/29	5	38.80	0	0.00	38.40	5	5,923	0.08%
2022/09/26	2	40.55	2	39.80	39.80	0	6,150	0.00%
2022/09/23	0	43.15	0	0.00	42.70	0	6,180	0.00%
2022/09/22	2	42.45	3	44.02	44.40	-1	6,199	-0.02%
2022/09/16	2	47.55	0	0.00	46.50	2	6,299	0.03%
2022/09/15	3	48.77	0	0.00	48.20	3	6,296	0.05%
2022/09/13	1	49.90	0	0.00	49.55	1	6,343	0.02%
2022/09/07	0	48.70	0	0.00	48.50	0	6,498	0.00%
2022/09/06	0	0.00	0.3	52.10	49.20	-0.3	6,630	0.00%
2022/09/05	1	51.50	0	0.00	51.00	1	6,817	0.01%
2022/09/02	0	0.00	2	52.30	52.40	-2	6,815	-0.03%
2022/09/01	1	51.00	1	50.80	50.40	0	6,773	0.00%
2022/08/31	0	0.00	2	51.15	51.60	-2	6,771	-0.03%
2022/08/30	4	51.13	0	0.00	51.20	4	6,791	0.06%
2022/08/26	0	0.00	3	50.20	49.95	-3	6,899	-0.04%
2022/08/25	3	49.55	0	0.00	49.90	3	7,080	0.04%
2022/08/19	3	51.50	0	0.00	51.20	3	7,992	0.04%
2022/08/18	0	0.00	6	51.53	51.50	-6	7,962	-0.08%
2022/08/17	6	50.62	4	50.90	51.50	2	8,485	0.02%
2022/08/16	15	51.25	16	51.33	51.10	-1	8,525	-0.01%
2022/08/15	4	50.40	4	50.68	50.40	0	8,271	0.00%
2022/08/12	3	48.87	4	48.99	48.70	-1	8,128	-0.01%
2022/08/11	12	52.13	11	51.66	51.60	1	7,967	0.01%
2022/08/10	14	52.43	10	52.04	51.40	4	7,773	0.05%
2022/08/09	5	50.84	6	50.48	51.50	-1	7,113	-0.01%
2022/08/08	3	46.97	1	47.60	46.90	2	6,810	0.03%
2022/08/05	8	45.30	8	44.30	45.30	0	6,640	0.00%
2022/08/04	1	44.40	0	0.00	44.10	1	6,597	0.02%
2022/08/02	2	46.53	3	46.22	46.00	-1	6,271	-0.02%
2022/08/01	0	0.00	1	46.50	46.50	-1	6,076	-0.02%
2022/07/29	6	44.35	6	44.80	44.35	0	5,961	0.00%
2022/07/28	1	45.40	0	0.00	43.90	1	5,936	0.02%
2022/07/27	2	45.85	2	46.15	45.30	0	5,858	0.00%
2022/07/22	5	45.60	0	0.00	45.20	5	5,515	0.09%
2022/07/21	0	0.00	2	46.00	46.35	-2	5,430	-0.04%
2022/07/20	0	0.00	3	46.13	45.00	-3	5,356	-0.06%
2022/07/19	13	45.63	3	45.90	45.20	10	5,328	0.19%
2022/07/18	20	45.20	12	45.08	45.25	8	5,298	0.15%
2022/07/15	12	45.33	12	44.95	44.90	0	5,258	0.00%
2022/07/14	9	44.67	1	44.95	45.15	8	5,183	0.15%
2022/07/12	0	0.00	39	39.00	38.80	-39	4,835	-0.81%
2022/07/11	7	43.10	9	44.01	43.10	-2	4,733	-0.04%
2022/07/08	10	44.51	10	44.46	44.25	0	4,659	0.00%
2022/07/06	2	44.95	4	42.60	42.10	-2	4,503	-0.04%
2022/07/05	5	47.63	3	45.00	44.95	2	4,485	0.04%
2022/07/01	0	0.00	2	53.60	49.75	-2	4,379	-0.05%
2022/06/30	6	55.20	8	55.00	55.20	-2	4,355	-0.05%
2022/06/29	2	55.60	0	0.00	55.20	2	4,360	0.05%
2022/06/27	5	56.82	3	57.27	56.60	2	4,423	0.05%
2022/06/23	0	0.00	7	54.50	54.50	-7	4,618	-0.15%
2022/06/22	3	55.00	3	55.00	54.60	0	4,838	0.00%
2022/06/21	1	56.50	2	55.75	56.90	-1	4,951	-0.02%
2022/06/20	8	55.23	8	58.50	54.70	0	4,925	0.00%
2022/06/17	1.1	58.00	4	58.30	58.00	-2.9	4,884	-0.06%
2022/06/16	0.2	60.46	2	60.00	59.80	-1.8	4,884	-0.04%
2022/06/15	38	61.19	37	60.81	61.00	1	4,858	0.02%
2022/06/14	10	60.83	4	60.85	60.80	6	4,734	0.13%
2022/06/13	0	0.00	2	58.05	58.30	-2	4,530	-0.04%
2022/06/08	11	61.04	13	61.37	61.00	-2	4,472	-0.04%
2022/06/07	14	61.63	34	61.79	61.60	-20	4,446	-0.45%
2022/06/06	39	61.25	26	62.90	61.00	13	4,381	0.30%
2022/06/02	19	64.27	24	64.19	63.30	-5	4,308	-0.12%
2022/06/01	65	63.80	52	63.06	64.00	13	4,144	0.31%
2022/05/31	20	62.37	12	62.73	62.40	8	3,747	0.21%
2022/05/30	2	59.15	9	59.80	59.00	-7	3,289	-0.21%
2022/05/27	14	58.51	15	58.81	58.50	-1	3,311	-0.03%
2022/05/26	2	58.10	2	58.30	57.90	0	3,325	0.00%
2022/05/25	13	59.44	5	60.84	58.60	8	3,260	0.25%
2022/05/24	3	57.67	5	58.42	59.40	-2	2,709	-0.07%
2022/05/23	0	0.00	1	54.50	54.00	-1	2,599	-0.04%
2022/05/20	2	55.10	0	0.00	54.60	2	2,635	0.08%
2022/05/09	0	0.00	2	56.30	55.60	-2	2,789	-0.07%
2022/04/25	0	0.00	1	57.10	56.90	-1	2,909	-0.03%
2022/04/22	1.3	59.67	0	0.00	59.20	1.3	2,906	0.05%
2022/04/21	1	60.10	0	0.00	60.00	1	2,916	0.03%
2022/04/20	0	57.50	1	61.70	61.20	-1	2,897	-0.03%
2022/04/19	0	0.00	1	57.30	57.00	-1	2,880	-0.03%
2022/04/18	0	0.00	2	56.70	56.80	-2	2,884	-0.07%
2022/04/15	0	0.00	1	57.50	56.70	-1	2,900	-0.03%
2022/04/14	1	60.30	0	0.00	59.90	1	2,893	0.03%
2022/04/13	1	60.40	0	0.00	60.20	1	2,902	0.03%
2022/04/12	0	0.00	1	59.90	59.70	-1	2,910	-0.03%
2022/04/11	1	64.60	2	61.95	61.00	-1	2,906	-0.03%
2022/04/08	4	67.40	6	66.47	66.30	-2	2,886	-0.07%
2022/04/07	2	67.70	1	69.10	67.10	1	2,887	0.03%
2022/04/06	2	67.30	5	68.14	67.70	-3	2,853	-0.11%
2022/04/01	5	67.82	2	67.70	67.30	3	2,846	0.11%
2022/03/31	6	67.57	4	65.68	69.00	2	2,846	0.07%
2022/03/30	2	67.10	0	0.00	66.60	2	2,779	0.07%
2022/03/29	2	65.70	8.3	66.47	68.00	-6.3	2,737	-0.23%
2022/03/28	7.3	67.31	8	67.94	67.40	-0.7	2,626	-0.03%
2022/03/25	12	67.15	9	67.20	70.50	3	2,535	0.12%
2022/03/24	5	61.56	0	0.00	64.10	5	2,356	0.21%
2022/03/23	0	0.00	4	58.90	58.30	-4	2,262	-0.18%
2022/03/22	3	58.13	0	0.00	58.70	3	2,273	0.13%
2022/03/21	2	58.90	1	59.20	57.70	1	2,291	0.04%
2022/03/18	3	56.97	1	57.00	58.90	2	2,301	0.09%
2022/03/17	0	0.00	2	53.65	53.70	-2	2,286	-0.09%
2022/03/15	3	53.00	0	0.00	52.90	3	2,347	0.13%
2022/03/10	1	56.90	2	57.00	57.60	-1	2,402	-0.04%
2022/03/09	2	54.50	0	0.00	54.40	2	2,415	0.08%
2022/03/07	2	55.20	0	0.00	55.00	2	2,598	0.08%
2022/03/04	0	0.00	2	61.20	59.00	-2	2,626	-0.08%
2022/03/03	0	0.00	1	62.40	60.70	-1	2,675	-0.04%
2022/03/02	1	63.00	0	0.00	62.80	1	2,699	0.04%
2022/02/22	0	0.00	2	57.60	56.60	-2	2,874	-0.07%
2022/02/18	3	59.73	0	0.00	59.80	3	3,324	0.09%
2022/02/17	0	0.00	26	58.62	58.40	-26	3,740	-0.70%
2022/02/10	26	65.11	0	0.00	64.20	26	4,447	0.58%
2022/02/08	0	65.40	0	0.00	65.50	0	4,953	0.00%
2022/02/07	2	60.90	0	0.00	63.10	2	5,128	0.04%
2022/01/20	0	0.00	1	69.40	68.80	-1	5,582	-0.02%
2022/01/19	0	0.00	1	68.50	68.30	-1	5,807	-0.02%
2022/01/14	0	0.00	1	67.90	67.90	-1	6,285	-0.02%
2022/01/13	1	68.40	1	68.40	68.40	0	6,345	0.00%
2022/01/11	2	69.90	8	70.09	69.90	-6	6,406	-0.09%
2022/01/10	2	69.30	2	70.65	70.00	0	6,445	0.00%
2022/01/07	0	0.00	2	70.70	71.60	-2	6,482	-0.03%
2022/01/05	4	77.05	4	76.10	75.50	0	6,642	0.00%
2022/01/04	0	0.00	2	77.05	77.00	-2	6,699	-0.03%
2022/01/03	4	77.25	4	76.60	76.60	0	6,756	0.00%
2021/12/29	4	74.25	7	74.60	75.30	-3	7,027	-0.04%
2021/12/28	1	74.50	1	74.40	74.40	0	7,212	0.00%
2021/12/27	0	0.00	2	74.50	75.60	-2	7,377	-0.03%
2021/12/23	4	73.95	4	74.20	74.30	0	7,792	0.00%
2021/12/22	1	73.20	0	0.00	73.00	1	7,950	0.01%
2021/12/21	0	0.00	2	72.40	71.90	-2	8,098	-0.02%
2021/12/20	4	72.85	9	72.26	71.60	-5	8,336	-0.06%
2021/12/17	3	75.80	0	0.00	75.00	3	8,634	0.03%
2021/12/16	0	0.00	1	77.20	77.80	-1	8,969	-0.01%
2021/12/15	3	77.03	1	77.10	77.00	2	9,349	0.02%
2021/12/14	2	79.50	4	78.00	78.30	-2	9,677	-0.02%
2021/12/13	2	79.70	3	80.97	80.70	-1	9,673	-0.01%
2021/12/10	3	79.60	2	79.40	79.40	1	9,658	0.01%
2021/12/09	3	80.90	1	81.70	80.10	2	9,649	0.02%
2021/12/08	1	80.80	2	80.05	80.30	-1	9,634	-0.01%
2021/12/07	2	79.85	8	80.06	79.30	-6	9,649	-0.06%
2021/12/06	1	77.60	0	0.00	77.60	1	9,680	0.01%
2021/12/03	0	0.00	1	79.00	78.20	-1	9,742	-0.01%
2021/12/02	6	78.32	0	0.00	77.00	6	9,777	0.06%
2021/12/01	5	76.36	6	79.52	80.40	-1	9,784	-0.01%
2021/11/30	5	80.74	0	0.00	80.90	5	9,731	0.05%
2021/11/29	0	0.00	9	80.00	81.50	-9	9,750	-0.09%
2021/11/26	3	82.13	0	0.00	80.40	3	9,718	0.03%
2021/11/25	0	0.00	1	85.40	84.30	-1	9,740	-0.01%
2021/11/23	1	83.10	4	84.15	83.30	-3	9,799	-0.03%
2021/11/18	20	86.22	3	87.60	86.00	17	10,340	0.16%
2021/11/17	10	90.41	3	90.47	90.70	7	10,275	0.07%
2021/11/16	8	90.96	4	94.70	95.00	4	10,092	0.04%
2021/11/15	0	0.00	26	87.85	88.70	-26	9,805	-0.27%
2021/11/12	10	81.70	0	0.00	80.70	10	9,768	0.10%
2021/11/11	5	81.42	6	83.80	82.50	-1	9,816	-0.01%
2021/11/10	5	78.38	4	78.30	78.20	1	9,977	0.01%
2021/11/09	1	76.30	0	0.00	77.80	1	10,060	0.01%
2021/11/08	10	81.10	6	79.80	79.50	4	10,052	0.04%
2021/11/05	5	81.94	9	82.51	86.00	-4	9,997	-0.04%
2021/11/04	5	77.70	5	79.70	81.00	0	9,808	0.00%
2021/11/03	0	0.00	2	73.90	73.70	-2	9,798	-0.02%
2021/11/02	4	73.50	9	74.28	73.70	-5	9,912	-0.05%
2021/11/01	6	79.48	1	78.70	78.10	5	10,096	0.05%
2021/10/29	2	77.65	3	77.10	78.80	-1	10,062	-0.01%
2021/10/28	4	77.90	2	77.25	77.30	2	10,064	0.02%
2021/10/27	7	79.49	9	79.64	79.50	-2	10,210	-0.02%
2021/10/26	16	77.21	1	78.20	79.00	15	10,191	0.15%
2021/10/25	0	0.00	2	71.25	72.70	-2	10,051	-0.02%
2021/10/22	0	0.00	4	66.73	66.10	-4	10,247	-0.04%
2021/10/21	5	70.48	2	69.00	68.60	3	10,553	0.03%
2021/10/20	0	0.00	7	70.60	70.50	-7	11,292	-0.06%
2021/10/19	2	72.10	2	71.90	70.70	0	11,802	0.00%
2021/10/18	1	69.90	0	0.00	70.00	1	11,979	0.01%
2021/10/15	3	68.93	0	0.00	69.80	3	12,325	0.02%
2021/10/14	5	68.40	0	0.00	68.00	5	12,705	0.04%
2021/10/13	2	70.40	0	0.00	68.50	2	13,009	0.02%
2021/10/12	0	0.00	0	72.90	73.40	0	13,525	0.00%
2021/10/08	6	73.43	1	72.30	72.20	5	14,514	0.03%
2021/10/06	1	73.50	1	77.20	71.90	0	16,382	0.00%
2021/10/05	1	80.40	2	80.65	79.40	-1	16,456	-0.01%
2021/10/04	2	75.75	3	76.40	77.50	-1	16,672	-0.01%
2021/10/01	4	84.38	1	82.00	79.40	3	16,586	0.02%
2021/09/30	1	86.90	3	82.90	88.20	-2	16,565	-0.01%
2021/09/29	2	79.50	2	80.90	82.50	0	16,598	0.00%
2021/09/27	0	0.00	3	78.80	80.00	-3	17,362	-0.02%
2021/09/24	3	71.80	8	75.69	77.00	-5	18,015	-0.03%
2021/09/23	9	72.27	2	75.10	76.90	7	17,834	0.04%
2021/09/22	0	0.00	1	68.50	72.20	-1	17,619	-0.01%
2021/09/17	4	62.48	3	65.57	65.70	1	17,474	0.01%
2021/09/16	0	0.00	1	59.00	59.90	-1	17,333	-0.01%
2021/09/14	0	0.00	1	57.90	57.70	-1	17,715	-0.01%
2021/09/06	0	0.00	6	58.70	59.10	-6	20,152	-0.03%
2021/09/03	6	58.00	3	58.50	58.50	3	20,537	0.01%
2021/09/01	6	58.52	0	0.00	58.50	6	22,077	0.03%
2021/08/31	3	58.70	3	57.50	59.10	0	22,326	0.00%
2021/08/30	0	0.00	3	60.07	58.80	-3	22,832	-0.01%
2021/08/27	0	0.00	4	56.60	56.50	-4	23,183	-0.02%
2021/08/26	11	55.42	0	0.00	56.40	11	23,269	0.05%
2021/08/25	1	55.50	7	56.64	57.60	-6	23,488	-0.03%
2021/08/24	14	53.32	23	52.97	54.50	-9	23,389	-0.04%
2021/08/23	3	49.73	3	50.03	49.55	0	23,065	0.00%
2021/08/20	32	47.02	22	47.75	46.80	10	22,978	0.04%
2021/08/19	1	47.80	2	48.20	47.80	-1	22,900	0.00%
2021/08/18	10	45.18	4	49.01	50.80	6	22,755	0.03%
2021/08/17	1	46.55	1	46.55	46.25	0	22,562	0.00%
2021/08/16	2	49.03	2	49.25	45.60	0	22,394	0.00%
2021/08/13	18	48.11	13	50.90	48.15	5	22,051	0.02%
2021/08/12	10	50.70	0	0.00	51.00	10	21,986	0.05%
2021/08/11	0	0.00	1	51.00	49.85	-1	21,968	0.00%
2021/08/09	0	0.00	1	52.60	52.20	-1	21,856	0.00%
2021/08/05	4	58.10	4	58.35	57.30	0	21,713	0.00%
2021/08/04	16	56.50	14	56.10	56.50	2	21,521	0.01%
2021/08/03	17	55.60	17	56.00	55.60	0	21,570	0.00%
2021/08/02	10	55.90	10	57.00	56.00	0	21,517	0.00%
2021/07/30	32	57.80	12	58.37	58.20	20	21,336	0.09%
2021/07/29	1	58.40	0	0.00	58.50	1	21,197	0.00%
2021/07/28	1	61.30	1	60.20	58.40	0	21,126	0.00%
2021/07/27	69	61.43	66	63.91	61.30	3	21,034	0.01%
2021/07/26	98	66.36	69	63.94	63.80	29	20,819	0.14%
2021/07/23	10	61.58	11	61.57	63.50	-1	20,268	0.00%
2021/07/22	2	58.75	4	59.43	57.90	-2	20,195	-0.01%
2021/07/21	2	57.85	2	58.75	57.70	0	20,085	0.00%
2021/07/20	1	61.90	6	59.90	58.60	-5	19,787	-0.03%
2021/07/19	56	62.40	56	62.00	62.40	0	19,534	0.00%
2021/07/16	9	63.03	14	62.63	61.90	-5	19,444	-0.03%
2021/07/15	99	62.68	98	61.04	62.00	1	18,986	0.01%
2021/07/14	96	60.11	95	57.83	59.50	1	18,185	0.01%
2021/07/13	47	55.80	42.1	54.70	57.00	4.9	17,799	0.03%
2021/07/12	7	52.46	7	51.29	52.50	0	17,289	0.00%
2021/07/09	10	51.34	5	51.18	50.50	5	17,635	0.03%
2021/07/07	31	49.08	30	51.60	49.05	1	18,376	0.01%
2021/07/06	48.1	52.00	52	53.55	52.00	-4	18,404	-0.02%
2021/07/05	121	53.69	120	53.35	53.60	1	18,275	0.01%	大買/大賣/
2021/07/02	190	53.78	183	54.07	53.00	7	18,035	0.04%	大買/大賣/
2021/07/01	44	54.19	46	52.32	55.00	-2	17,381	-0.01%
2021/06/30	24	49.94	22	47.80	50.00	2	16,481	0.01%
2021/06/29	34	47.70	34	50.50	47.70	0	16,321	0.00%
2021/06/28	28	50.40	28	49.50	50.40	0	16,180	0.00%
2021/06/25	29	49.65	29	50.60	49.65	0	15,939	0.00%
2021/06/23	19	51.50	19	52.00	51.50	0	15,534	0.00%
2021/06/22	51	52.06	51	51.35	52.00	0	15,340	0.00%
2021/06/21	3	51.97	3.5	50.29	50.30	-0.5	15,136	0.00%
2021/06/18	81	53.20	120	53.14	52.20	-39	14,954	-0.26%	大賣/
2021/06/17	6	53.47	6	53.23	53.50	0	14,540	0.00%
2021/06/16	11.2	54.95	12	55.78	53.10	-0.8	14,287	-0.01%
2021/06/15	65	54.11	66	51.18	54.70	-1	13,773	-0.01%
2021/06/11	95	50.46	94	49.65	50.50	1	13,232	0.01%
2021/06/10	119	49.37	120	48.18	49.35	-1	12,804	-0.01%	大買/大賣/
2021/06/09	40.3	46.44	41	43.47	46.20	-0.8	11,856	-0.01%
2021/06/08	63	43.41	63	42.71	43.40	0	11,202	0.00%
2021/06/07	65	40.92	62	45.70	43.00	3	10,929	0.03%
2021/06/04	0	0.00	6	44.31	44.80	-6	10,341	-0.06%
2021/06/02	3	40.05	17	40.80	39.60	-14	9,774	-0.14%
2021/06/01	3	36.57	4	37.50	38.50	-1	9,457	-0.01%
2021/05/31	2	35.28	0	0.00	35.00	2	9,328	0.02%
2021/05/28	0	0.00	2	35.43	35.40	-2	9,346	-0.02%
2021/05/27	2	34.35	20	34.62	34.45	-18	9,361	-0.19%
2021/05/26	0	0.00	1	34.15	34.15	-1	9,430	-0.01%
2021/05/25	14	34.12	4	34.04	34.15	10	9,578	0.10%
2021/05/21	12	32.25	12	32.30	32.25	0	9,741	0.00%
2021/05/19	6	31.87	6	30.08	32.00	0	9,867	0.00%
2021/05/18	14	28.94	15	28.12	29.75	-1	9,866	-0.01%
2021/05/17	11	27.60	0	0.00	27.05	11	9,851	0.11%
2021/05/14	15	29.95	15	30.75	30.00	0	9,781	0.00%
2021/05/12	1	31.60	1	31.00	31.15	0	9,636	0.00%
2021/05/11	4	34.79	21	34.59	34.40	-17	9,527	-0.18%
2021/05/10	6	38.20	6	39.25	38.20	0	9,448	0.00%
2021/05/07	9	39.23	9	37.00	39.25	0	9,455	0.00%
2021/05/06	17	36.61	27	36.68	36.55	-10	9,436	-0.11%
2021/05/05	18	37.21	0	0.00	36.55	18	9,429	0.19%
2021/05/04	2	38.55	16	38.22	36.85	-14	9,431	-0.15%
2021/05/03	35	40.90	35	44.70	40.55	0	9,292	0.00%
2021/04/29	19	45.02	8	45.28	44.90	11	9,237	0.12%
2021/04/28	34	45.16	30	43.89	46.80	4	9,191	0.04%
2021/04/27	4	41.58	54	42.15	42.55	-50	9,246	-0.54%
2021/04/26	12	41.90	12	41.85	41.90	0	9,660	0.00%
2021/04/23	1	42.30	0	0.00	42.00	1	9,709	0.01%
2021/04/22	25	40.64	24	43.50	40.55	1	9,708	0.01%
2021/04/21	47	43.56	34	44.45	43.45	13	9,536	0.14%
2021/04/20	2	43.70	11	43.85	44.00	-9	9,436	-0.10%
2021/04/19	78	45.41	94	48.41	45.25	-16	9,264	-0.17%
2021/04/16	3	45.57	3	47.33	49.35	0	8,688	0.00%
2021/04/15	13	44.80	13	44.50	44.90	0	8,211	0.00%
2021/04/14	24	41.18	26	41.61	42.90	-2	7,660	-0.03%
2021/04/13	21	41.57	1	40.90	39.00	20	7,316	0.27%
2021/04/12	0	0.00	3	39.95	39.95	-3	6,883	-0.04%
2021/04/09	1	36.60	2	36.33	36.35	-1	6,770	-0.01%
2021/04/08	0	0.00	1.2	36.31	35.95	-1.2	6,852	-0.02%
2021/04/07	1	35.60	3	35.35	35.25	-2	6,755	-0.03%
2021/04/06	0	0.00	4	34.91	34.95	-4	6,727	-0.06%
2021/04/01	0	0.00	2	34.10	34.20	-2	6,726	-0.03%
2021/03/30	4	34.40	0	0.00	34.40	4	6,835	0.06%
2021/03/29	5	34.72	0	0.00	34.70	5	6,872	0.07%
2021/03/26	0	0.00	2	34.73	34.85	-2	6,942	-0.03%
2021/03/24	0	0.00	5	35.85	35.10	-5	7,068	-0.07%
2021/03/23	6	35.48	6	34.95	35.40	0	7,046	0.00%
2021/03/22	6	34.55	3	34.70	34.55	3	7,038	0.04%
2021/03/19	0	0.00	1	34.15	34.20	-1	7,428	-0.01%
2021/03/18	1	35.15	5	35.09	34.80	-4	7,666	-0.05%
2021/03/17	1	35.55	3	35.35	35.40	-2	7,901	-0.03%
2021/03/15	1	35.20	1	35.05	34.85	0	7,713	0.00%
2021/03/12	0	0.00	1	35.00	34.80	-1	7,743	-0.01%
2021/03/11	1	34.00	1	34.45	34.35	0	7,846	0.00%
2021/03/10	0	0.00	4	34.10	34.00	-4	7,931	-0.05%
2021/03/09	1	33.20	0	0.00	33.05	1	8,048	0.01%
2021/03/08	6	34.64	2	34.85	33.55	4	8,411	0.05%
2021/03/05	3	34.55	3	34.45	34.45	0	8,794	0.00%
2021/03/04	6	35.13	6	35.05	35.00	0	8,966	0.00%
2021/03/03	13	35.23	10	34.95	35.30	3	9,132	0.03%
2021/03/02	13	35.00	16	35.50	35.00	-3	9,307	-0.03%
2021/02/25	19	35.50	19	36.10	35.50	0	9,728	0.00%
2021/02/24	16	35.43	14	35.11	35.45	2	9,758	0.02%
2021/02/23	12	34.89	13	34.78	34.95	-1	9,674	-0.01%
2021/02/22	2	34.40	11	35.57	34.90	-9	9,605	-0.09%
2021/02/19	3	33.53	0	0.00	33.85	3	9,463	0.03%
2021/02/18	1	32.60	2	33.15	33.45	-1	9,386	-0.01%
2021/02/17	0	0.00	4	31.40	32.15	-4	9,330	-0.04%
2021/02/05	1.2	30.54	2	30.35	30.35	-0.8	9,309	-0.01%
2021/02/04	0	0.00	15	30.82	30.80	-15	9,555	-0.16%
2021/02/03	18	31.13	6	31.48	31.15	12	9,645	0.12%
2021/02/02	6	31.05	0	0.00	31.00	6	9,607	0.06%
2021/01/29	10	31.85	25	33.21	31.85	-15	9,492	-0.16%
2021/01/28	11	33.21	0	0.00	32.85	11	9,430	0.12%
2021/01/27	5	33.70	3	33.65	33.70	2	9,358	0.02%
2021/01/26	0	0.00	4	32.98	33.05	-4	9,297	-0.04%
2021/01/25	29	32.54	29	32.64	32.65	0	9,200	0.00%
2021/01/22	6	32.93	6	33.28	32.45	0	9,131	0.00%
2021/01/21	85	33.24	68	33.56	33.25	17	8,997	0.19%
2021/01/20	58	34.16	47	35.92	33.30	11	8,775	0.13%
2021/01/19	28	35.86	33	34.44	36.95	-5	8,249	-0.06%
2021/01/18	18	33.63	14	33.98	33.60	4	7,742	0.05%
2021/01/15	8	33.93	8	33.26	34.20	0	7,591	0.00%
2021/01/14	13	32.61	17	33.01	32.50	-4	7,401	-0.05%
2021/01/13	9	32.98	0	0.00	32.50	9	7,308	0.12%
2021/01/12	13	33.24	2	32.50	32.00	11	7,224	0.15%
2021/01/08	7	32.41	7	33.19	32.40	0	7,069	0.00%
2021/01/06	25	34.86	63	34.62	33.20	-38	6,934	-0.55%
2021/01/05	1	33.65	0	0.00	33.05	1	6,555	0.02%
2021/01/04	6	33.43	3	33.45	33.55	3	6,475	0.05%
2020/12/31	32	32.93	2	32.63	33.35	30	6,337	0.47%
2020/12/30	1	31.80	7	32.05	31.80	-6	6,122	-0.10%
2020/12/29	9	32.07	6	32.36	32.10	3	6,086	0.05%
2020/12/28	10	32.05	0	0.00	32.10	10	6,036	0.17%
2020/12/25	6	32.57	2	32.50	32.00	4	5,999	0.07%
2020/12/23	0	0.00	1	31.15	31.25	-1	5,853	-0.02%
2020/12/22	31	31.54	20	31.90	30.55	11	5,826	0.19%
2020/12/21	1	32.15	2	32.10	32.15	-1	5,804	-0.02%
2020/12/18	21	32.72	24	32.51	33.05	-3	5,745	-0.05%
2020/12/17	9	32.26	8	32.70	32.30	1	5,643	0.02%
2020/12/16	10	33.27	8	33.40	32.90	2	5,570	0.04%
2020/12/15	1	32.60	0	0.00	32.75	1	5,444	0.02%
2020/12/14	10	34.24	11	34.85	34.85	-1	5,034	-0.02%
2020/12/11	10	32.13	24	31.96	31.70	-14	4,764	-0.29%
2020/12/10	5	30.40	1	31.10	30.40	4	4,431	0.09%
2020/12/09	8	31.00	8	30.80	31.00	0	4,376	0.00%
2020/12/08	10	30.60	10	31.00	30.60	0	4,338	0.00%
2020/12/07	15	30.90	28	30.88	30.90	-13	4,287	-0.30%
2020/12/04	10	30.67	5	30.70	30.45	5	4,150	0.12%
2020/12/03	5	30.45	3	30.45	30.40	2	4,056	0.05%
2020/12/02	51	31.36	6	31.62	31.25	45	4,006	1.12%
2020/12/01	49	31.26	29	30.06	31.95	20	3,632	0.55%
2020/11/30	31	30.07	27	29.50	30.05	4	3,213	0.12%
2020/11/26	17	28.95	17	27.90	27.60	0	2,891	0.00%
2020/11/25	4	26.64	4	27.03	27.10	0	2,697	0.00%
2020/11/24	5	28.67	1	27.35	27.30	4	2,609	0.15%
2020/11/23	0	0.00	4	27.15	27.15	-4	2,327	-0.17%
2020/11/19	0	0.00	1	24.20	24.25	-1	2,461	-0.04%
2020/11/18	0	0.00	10	23.75	23.85	-10	2,489	-0.40%
2020/11/13	1	23.70	0	0.00	23.65	1	2,525	0.04%
2020/11/12	0	0.00	1	24.80	24.15	-1	2,505	-0.04%
2020/11/11	10	23.65	0	0.00	23.60	10	2,300	0.43%
2020/11/03	0	0.00	1	22.30	22.05	-1	2,376	-0.04%
2020/11/02	1	21.65	0	0.00	21.95	1	2,599	0.04%
2020/10/22	0	0.00	1	22.85	22.65	-1	2,815	-0.04%
2020/09/28	0	0.00	1	22.30	22.40	-1	3,129	-0.03%
2020/09/25	1	21.75	0	0.00	21.80	1	3,162	0.03%
2020/09/22	1	23.05	0	0.00	23.05	1	3,512	0.03%
2020/09/21	1	23.75	0	0.00	23.65	1	3,644	0.03%
2020/09/15	0	0.00	4	24.10	23.95	-4	3,699	-0.11%
2020/09/14	3	23.75	9	23.72	23.70	-6	3,711	-0.16%
2020/09/11	0	0.00	2	23.75	23.60	-2	3,752	-0.05%
2020/09/07	0	0.00	2	24.88	24.30	-2	3,832	-0.05%
2020/09/04	1	23.80	0	0.00	24.15	1	3,763	0.03%
2020/09/02	0	0.00	1	24.90	24.75	-1	3,778	-0.03%
2020/09/01	1	24.10	1	24.65	24.75	0	3,736	0.00%
2020/08/28	3	25.00	0	0.00	24.80	3	3,777	0.08%
2020/08/27	3	25.55	9	25.41	25.25	-6	3,765	-0.16%
2020/08/26	5	24.53	6	25.15	25.30	-1	3,726	-0.03%
2020/08/25	2	24.50	4	25.15	24.20	-2	3,625	-0.06%
2020/08/20	5	23.05	0	0.00	21.75	5	3,350	0.15%
2020/08/19	6	23.75	0	0.00	23.55	6	3,330	0.18%
2020/08/13	3	24.40	27	23.70	23.90	-24	3,316	-0.72%
2020/08/12	0	0.00	10	24.38	24.40	-10	3,301	-0.30%
2020/08/11	0	0.00	10	23.55	23.75	-10	3,280	-0.30%
2020/08/10	5	23.90	0	0.00	23.45	5	3,284	0.15%
2020/08/07	8	24.03	0	0.00	23.85	8	3,274	0.24%
2020/08/06	10	24.70	2	24.50	24.50	8	3,233	0.25%
2020/08/05	0	0.00	12	23.77	24.00	-12	3,023	-0.40%
2020/08/04	5	23.05	0	0.00	23.10	5	2,934	0.17%
2020/08/03	5	22.80	2	23.30	23.30	3	2,910	0.10%
2020/07/31	0	0.00	8	22.66	22.60	-8	2,908	-0.28%
2020/07/30	5	22.40	0	0.00	22.35	5	2,932	0.17%
2020/07/29	0	0.00	1	22.60	22.25	-1	2,956	-0.03%
2020/07/28	2	21.80	1	22.65	21.70	1	2,973	0.03%
2020/07/27	2	21.80	0	0.00	21.80	2	2,961	0.07%
2020/07/23	3	23.05	0	0.00	22.85	3	3,170	0.09%
2020/07/17	1	21.65	0	0.00	21.65	1	3,140	0.03%
2020/07/14	6	22.80	2	22.75	22.25	4	3,160	0.13%
2020/07/10	5	22.85	0	0.00	22.60	5	3,156	0.16%
2020/07/09	5	24.20	5	23.65	23.55	0	3,130	0.00%
2020/07/08	6	23.33	3	23.55	23.65	3	3,059	0.10%
2020/07/07	3	23.50	0	0.00	23.50	3	3,043	0.10%
2020/07/06	1	24.25	4	23.99	23.90	-3	3,037	-0.10%
2020/07/03	8	23.75	0	0.00	23.75	8	3,093	0.26%
2020/07/02	5	23.75	0	0.00	23.60	5	3,076	0.16%
2020/07/01	8	24.49	3	24.23	24.20	5	3,015	0.17%
2020/06/30	0	0.00	3	22.30	23.55	-3	2,648	-0.11%
2020/06/29	3	21.45	3	21.45	21.45	0	2,501	0.00%
2020/06/24	3	21.75	2	22.35	21.80	1	2,487	0.04%
2020/06/23	2	21.75	0	0.00	21.75	2	2,453	0.08%
2020/06/18	0	0.00	4	22.78	22.70	-4	2,472	-0.16%
2020/06/17	3	22.20	14	22.36	22.25	-11	2,434	-0.45%
2020/06/16	7	21.83	3	21.75	21.85	4	2,403	0.17%
2020/06/15	8	20.92	8	21.12	21.30	0	2,372	0.00%
2020/06/11	8	21.94	5	21.75	21.15	3	2,390	0.13%
2020/06/10	5	22.53	0	0.00	22.25	5	2,384	0.21%
2020/06/09	0	0.00	4	22.15	22.35	-4	2,376	-0.17%
2020/06/08	3	22.33	5	22.15	22.10	-2	2,381	-0.08%
2020/06/04	5	22.75	0	0.00	22.50	5	2,400	0.21%
2020/06/03	4	22.25	5	22.29	22.30	-1	2,291	-0.04%
2020/06/02	6	22.66	21	22.70	22.65	-15	2,260	-0.66%
2020/06/01	0	0.00	7	21.95	22.05	-7	2,115	-0.33%
2020/05/28	3	21.45	0	0.00	21.00	3	2,076	0.14%
2020/05/27	8	21.52	3	21.40	21.40	5	2,033	0.25%
2020/05/26	2	21.63	12	21.70	21.70	-10	2,028	-0.49%
2020/05/22	3	21.55	3	21.75	21.40	0	1,976	0.00%
2020/05/21	5	21.40	0	0.00	21.50	5	1,883	0.27%
2020/05/20	3	21.05	0	0.00	21.00	3	1,869	0.16%
2020/05/19	6	21.43	1	21.10	21.20	5	1,863	0.27%
2020/05/13	0	0.00	2	21.70	21.75	-2	1,770	-0.11%
2020/05/12	3	21.80	0	0.00	21.55	3	1,774	0.17%
2020/05/08	1	21.60	0	0.00	21.70	1	1,748	0.06%
2020/05/06	1	21.80	0	0.00	21.35	1	1,703	0.06%
2020/05/04	0	0.00	4	21.39	21.80	-4	1,640	-0.24%
2020/04/30	9	21.35	0	0.00	21.25	9	1,613	0.56%
2020/04/29	5	20.77	5	21.07	21.30	0	1,596	0.00%
2020/04/27	1	18.60	0	0.00	19.10	1	1,392	0.07%
2020/04/23	0	0.00	1	18.20	18.55	-1	1,336	-0.07%
2020/04/22	0	0.00	2	17.35	17.70	-2	1,293	-0.15%
2020/04/21	1	17.65	0	0.00	17.35	1	1,288	0.08%
2020/04/14	0	0.00	1	17.70	18.00	-1	1,219	-0.08%
2020/03/20	0	0.00	15	12.95	13.20	-15	1,650	-0.91%
2020/03/16	10	16.99	3	15.90	15.70	7	1,591	0.44%
2020/03/13	3	16.85	3	17.25	17.40	0	1,634	0.00%
2020/03/11	3	20.93	0	0.00	20.30	3	1,609	0.19%
2020/03/10	0	0.00	6	21.40	21.25	-6	1,583	-0.38%
2020/03/05	1	20.50	1	20.75	20.80	0	1,564	0.00%
2020/03/04	0	0.00	1	20.25	20.20	-1	1,564	-0.06%
2020/03/02	2	19.40	2	19.90	20.00	0	1,568	0.00%
2020/02/25	6	21.45	0	0.00	21.35	6	1,573	0.38%
2020/02/24	6	21.85	0	0.00	21.65	6	1,572	0.38%
2020/02/14	2	21.80	0	0.00	21.80	2	1,718	0.12%
2020/02/13	0	0.00	1	21.80	21.90	-1	1,718	-0.06%
2020/02/12	2	21.40	0	0.00	21.65	2	1,713	0.12%
2020/02/11	1	21.20	0	0.00	21.10	1	1,706	0.06%
2020/02/10	1	20.95	3	20.90	20.85	-2	1,713	-0.12%
2020/02/05	6	21.13	2	21.40	21.20	4	1,774	0.23%
2020/02/03	2	20.10	2	20.00	20.10	0	1,761	0.00%
2020/01/17	5	24.35	4	24.11	24.20	1	1,697	0.06%
2020/01/15	0	0.00	2	23.80	23.75	-2	1,682	-0.12%
2020/01/10	0	0.00	2	23.75	23.85	-2	1,700	-0.12%
2020/01/09	2	23.60	0	0.00	23.55	2	1,709	0.12%
2020/01/06	0	0.00	2	23.95	23.90	-2	1,729	-0.12%
2020/01/03	0	0.00	34	24.67	24.55	-34	1,712	-1.99%
2020/01/02	13	24.94	1	24.80	24.90	12	1,694	0.71%
2019/12/31	7	24.76	2	24.65	24.65	5	1,671	0.30%
2019/12/30	12	24.76	9	25.15	24.80	3	1,670	0.18%
2019/12/27	10	25.26	0	0.00	25.20	10	1,664	0.60%
2019/12/26	7	25.58	0	0.00	24.90	7	1,594	0.44%
2019/12/25	7	25.44	8	25.75	25.90	-1	1,343	-0.07%
2019/12/23	5	23.91	2	24.00	23.85	3	1,384	0.22%
2019/12/19	1	24.55	0	0.00	24.35	1	1,459	0.07%
2019/12/13	2	23.15	2	23.75	23.15	0	1,338	0.00%
2019/12/12	2	23.65	2	24.10	23.65	0	1,338	0.00%
2019/12/11	0	0.00	1	24.15	24.05	-1	1,352	-0.07%
2019/12/10	20	24.10	3	23.95	23.90	17	1,329	1.28%
2019/12/02	3	22.67	3	22.65	22.65	0	1,259	0.00%
2019/11/26	3	23.50	0	0.00	23.35	3	1,281	0.23%
2019/11/25	0	0.00	3	23.40	23.35	-3	1,283	-0.23%
2019/11/21	3	22.80	3	22.90	23.05	0	1,273	0.00%
2019/11/19	3	23.30	0	0.00	23.20	3	1,289	0.23%
2019/11/18	4	23.48	1	23.90	23.30	3	1,293	0.23%
2019/11/15	0	0.00	1	23.00	23.15	-1	1,226	-0.08%
2019/11/14	6	22.53	9	23.18	22.70	-3	1,228	-0.24%
2019/11/08	7	22.76	3	22.75	22.70	4	1,213	0.33%
2019/10/29	6	22.95	9	22.95	22.95	-3	1,205	-0.25%
2019/10/25	0	0.00	0.3	23.05	23.10	-0.3	1,277	-0.03%
2019/10/18	0	0.00	3	22.93	22.90	-3	1,538	-0.20%
2019/10/17	0	0.00	4	23.00	23.10	-4	1,551	-0.26%
2019/10/16	0	0.00	1	22.50	22.45	-1	1,555	-0.06%
2019/10/15	3	22.80	0	0.00	22.40	3	1,640	0.18%
2019/10/03	1	23.55	0	0.00	23.50	1	1,673	0.06%
2019/10/01	2	23.90	2	23.90	23.90	0	1,712	0.00%
2019/09/26	1	25.00	0	0.00	24.60	1	1,889	0.05%
2019/09/25	0	0.00	3	24.90	24.95	-3	1,727	-0.17%
2019/09/17	0	0.00	5	24.15	24.10	-5	1,834	-0.27%
2019/09/03	0	0.00	8	24.90	24.70	-8	1,896	-0.42%
2019/09/02	0	0.00	2	24.50	24.55	-2	1,896	-0.11%
2019/08/30	0	0.00	2	24.35	24.20	-2	1,925	-0.10%
2019/08/29	2	24.00	0	0.00	24.10	2	2,000	0.10%
2019/08/28	10	24.35	0	0.00	24.10	10	2,000	0.50%
2019/08/19	0	0.00	3	23.80	23.90	-3	2,025	-0.15%
2019/08/16	3	23.65	0	0.00	23.65	3	2,009	0.15%
2019/08/08	0.3	23.50	0	0.00	23.60	0.3	2,041	0.02%
2019/08/02	0	0.00	4	24.50	24.20	-4	2,067	-0.19%
2019/08/01	4	24.93	2	25.05	24.90	2	2,088	0.10%
2019/07/31	2	25.15	0	0.00	25.25	2	2,089	0.10%
2019/07/30	2	24.95	2	26.35	24.95	0	2,088	0.00%
2019/07/29	6	26.30	6	26.90	26.30	0	2,045	0.00%
2019/07/26	6	26.70	6	26.70	26.70	0	2,040	0.00%
2019/07/25	2	26.80	2	26.50	26.80	0	2,008	0.00%
2019/07/24	11	26.30	11	26.40	26.30	0	2,003	0.00%
2019/07/23	10	26.40	10	26.35	26.40	0	2,014	0.00%
2019/07/22	5	25.63	15	26.08	26.05	-10	1,975	-0.51%
2019/07/19	2	25.35	2	25.30	25.35	0	1,916	0.00%
2019/07/18	16	25.16	16	25.39	25.15	0	1,969	0.00%
2019/07/15	10	25.00	5	24.80	24.80	5	2,006	0.25%
2019/07/10	0	0.00	8	25.15	24.90	-8	2,766	-0.29%
2019/07/09	13	25.24	2	25.05	24.95	11	2,854	0.39%
2019/07/04	4	25.45	19	26.06	26.00	-15	2,952	-0.51%
2019/07/01	5	24.85	0	0.00	24.85	5	2,892	0.17%
2019/06/28	2	24.45	2	24.50	24.45	0	3,070	0.00%
2019/06/27	2	24.45	2	24.70	24.45	0	3,086	0.00%
2019/06/26	17	24.54	7	24.75	24.60	10	3,076	0.33%
2019/06/25	11	24.80	11	25.60	24.80	0	3,073	0.00%
2019/06/24	0	0.00	23	25.78	25.85	-23	3,133	-0.73%
2019/06/21	1	25.20	0	0.00	24.60	1	3,070	0.03%
2019/06/18	10	24.10	0	0.00	24.30	10	3,226	0.31%
2019/06/13	0	0.00	3	24.55	24.55	-3	3,642	-0.08%
2019/06/12	3	24.60	0	0.00	24.40	3	3,646	0.08%
2019/06/11	2	24.50	7	24.34	24.50	-5	3,623	-0.14%
2019/06/05	0	0.00	2	24.40	23.70	-2	3,588	-0.06%
2019/06/03	5	22.85	0	0.00	22.85	5	3,594	0.14%
2019/05/28	0	0.00	1	22.10	22.10	-1	3,692	-0.03%
2019/05/27	0	0.00	2	21.85	21.90	-2	3,703	-0.05%
2019/05/16	0	0.00	1	23.70	23.45	-1	3,719	-0.03%
2019/05/14	2	23.75	0	0.00	23.80	2	3,742	0.05%
2019/05/10	0	0.00	3	24.60	24.10	-3	3,735	-0.08%
2019/05/09	10	24.50	0	0.00	24.40	10	3,717	0.27%
2019/05/06	0	0.00	1	26.10	25.60	-1	3,726	-0.03%
2019/05/03	2	26.90	2	26.90	26.90	0	3,702	0.00%
2019/05/02	3	27.00	3	26.70	27.00	0	3,689	0.00%
2019/04/29	2	26.20	0	0.00	26.10	2	3,651	0.05%
2019/04/26	10	27.71	2	28.25	27.05	8	3,615	0.22%
2019/04/25	6	28.10	6	28.20	28.25	0	3,566	0.00%
2019/04/24	4	28.65	2	29.00	28.15	2	3,554	0.06%
2019/04/23	3	28.50	0	0.00	28.50	3	3,484	0.09%
2019/04/22	2	28.35	2	28.80	28.35	0	3,421	0.00%
2019/04/19	0	0.00	11	29.15	28.70	-11	3,390	-0.32%
2019/04/18	3	29.57	0	0.00	28.70	3	3,320	0.09%
2019/04/17	16	30.24	0	0.00	29.80	16	3,151	0.51%
2019/04/16	3	29.25	10	29.12	30.35	-7	2,832	-0.25%
2019/04/15	10	27.76	3	28.05	27.60	7	2,540	0.28%
2019/04/11	7	26.84	3	27.25	26.80	4	2,352	0.17%
2019/04/10	3	27.38	4	27.66	27.20	-1	2,339	-0.04%
2019/04/09	3	27.00	1	27.10	27.50	2	2,312	0.09%
2019/04/08	3	27.17	2	27.60	26.95	1	2,296	0.04%
2019/04/03	15	27.41	12	27.90	27.45	3	2,298	0.13%
2019/04/02	1	26.25	4	26.34	28.15	-3	2,284	-0.13%
2019/04/01	5	25.76	2	26.10	25.70	3	2,130	0.14%
2019/03/27	3	26.27	5	27.06	26.00	-2	2,401	-0.08%
2019/03/26	2	26.25	2	25.90	26.25	0	2,347	0.00%
2019/03/25	1	26.00	0	0.00	25.90	1	2,330	0.04%
2019/03/22	12	26.30	8	26.50	26.35	4	2,307	0.17%
2019/03/21	3	26.50	3	26.70	26.50	0	2,259	0.00%
2019/03/20	0	0.00	1	25.60	26.00	-1	2,126	-0.05%
2019/03/19	0	0.00	1	25.45	25.60	-1	2,058	-0.05%
2019/03/18	0	0.00	3	23.65	24.30	-3	1,784	-0.17%
2019/03/15	1	21.75	9	21.82	22.10	-8	1,736	-0.46%
2019/03/14	9	21.65	5	21.75	21.65	4	1,738	0.23%
2019/03/12	5	21.97	22	22.13	21.85	-17	1,782	-0.95%
2019/03/11	2	22.10	2	21.75	22.10	0	1,842	0.00%
2019/03/08	8	21.54	0	0.00	21.80	8	1,856	0.43%
2019/03/07	20	22.85	1	22.55	21.70	19	1,844	1.03%
2019/03/06	1	21.95	3	22.80	22.60	-2	1,804	-0.11%
2019/02/27	0	0.00	12	20.80	20.95	-12	1,714	-0.70%
2019/02/26	3	21.20	0	0.00	21.05	3	1,788	0.17%
2019/02/25	9	21.60	3	21.55	21.60	6	1,870	0.32%
2019/02/22	0	21.10	0	0.00	21.15	0	1,886	0.00%
2019/02/21	3	21.20	1	21.15	21.25	2	1,878	0.11%
2019/02/19	0	0.00	6	21.35	21.40	-6	1,868	-0.32%
2019/02/18	3	20.95	0	0.00	20.60	3	1,835	0.16%
2019/02/15	6	21.13	4	20.99	20.85	2	1,845	0.11%
2019/02/11	1	21.00	0	0.00	20.80	1	1,846	0.05%
2019/01/03	0	0.00	1	20.30	20.15	-1	1,866	-0.05%
2018/12/28	2	20.45	137	20.44	20.45	-135	1,856	-7.27%	大賣/鉅額交易
2018/12/26	7	20.70	8	21.45	20.70	-1	1,834	-0.05%
2018/12/25	5	22.35	0	0.00	21.30	5	1,774	0.28%
2018/12/24	9	22.16	7	22.20	22.15	2	1,718	0.12%
2018/12/22	1	22.00	1	22.15	21.85	0	1,665	0.00%
2018/12/21	10	21.60	2	21.40	21.50	8	1,615	0.50%
2018/12/20	22	21.67	20	22.21	21.50	2	1,549	0.13%
2018/12/12	1	20.90	21	20.69	20.50	-20	1,277	-1.57%
2018/12/11	20	20.05	0	0.00	20.20	20	1,258	1.59%
2018/12/10	2	19.45	2	19.45	19.45	0	1,239	0.00%
2018/12/07	2	19.50	2	19.75	19.50	0	1,232	0.00%
2018/12/06	2	19.25	4	19.93	19.25	-2	1,221	-0.16%
2018/12/04	3	21.50	3	21.75	21.20	0	1,189	0.00%
2018/12/03	2	20.53	3	20.78	20.65	-1	1,112	-0.09%
2018/11/30	3	20.00	3	20.05	20.00	0	1,093	0.00%
2018/11/29	4	19.88	3	20.95	19.85	1	1,100	0.09%
2018/11/28	3	20.47	2	20.35	20.55	1	1,060	0.09%
2018/11/27	2	20.20	2	20.20	20.20	0	1,030	0.00%
2018/11/26	1	20.25	1	20.35	20.10	0	1,011	0.00%
2018/11/22	41	20.35	5	20.36	20.30	36	908	3.96%
2018/11/21	1	18.70	1	19.05	19.05	0	808	0.00%
2018/11/15	2	17.80	2	18.05	17.80	0	755	0.00%
2018/11/09	6	18.50	2	18.55	18.40	4	745	0.54%
2018/11/08	10	17.80	0	0.00	18.70	10	748	1.34%
2018/11/07	28	17.76	8	18.00	17.90	20	720	2.77%
2018/11/06	40	16.95	0	0.00	17.50	40	694	5.76%
2018/10/31	2	15.70	0	0.00	16.00	2	651	0.31%
2018/10/25	0	0.00	1	16.50	16.35	-1	641	-0.16%
2018/10/23	1	16.80	0	0.00	16.70	1	627	0.16%
2018/10/22	0	0.00	2	16.55	16.55	-2	610	-0.33%
2018/10/18	2	16.35	0	0.00	16.30	2	604	0.33%
2018/10/17	0	0.00	6	16.30	16.05	-6	594	-1.01%
2018/10/16	6	16.20	0	0.00	16.15	6	591	1.01%
2018/10/11	0	0.00	1	16.25	16.25	-1	604	-0.17%
2018/09/19	3	20.75	3	20.65	20.30	0	635	0.00%
2018/09/14	0	0.00	18	20.80	20.90	-18	670	-2.68%
2018/09/13	18	20.55	0	0.00	20.50	18	667	2.70%
2018/09/03	0	0.00	10	22.80	22.75	-10	722	-1.38%
2018/08/31	0	0.00	4	23.20	23.25	-4	731	-0.55%
2018/08/28	0	0.00	5	23.50	23.40	-5	802	-0.62%
2018/08/22	20	23.95	1	24.15	23.85	19	925	2.05%
2018/08/13	1	25.00	4	23.80	24.00	-3	882	-0.34%
2018/07/13	0	0.00	6	25.95	26.15	-6	887	-0.68%
2018/07/11	6	25.30	0	0.00	25.10	6	880	0.68%
2018/07/03	2	26.05	2	26.70	26.05	0	1,128	0.00%
2018/07/02	2	26.60	2	26.90	26.60	0	1,124	0.00%
2018/06/29	0	0.00	10	26.40	26.85	-10	1,121	-0.89%
2018/06/27	30	27.72	20	27.32	27.60	10	1,092	0.92%
2018/06/20	0	0.00	55	25.96	26.00	-55	1,112	-4.94%
2018/06/15	2	27.35	2	28.20	27.35	0	1,101	0.00%
2018/06/13	0	0.00	11	27.71	27.70	-11	1,085	-1.01%
2018/06/08	10	27.40	0	0.00	27.40	10	1,054	0.95%
2018/06/06	2	27.95	2	28.50	27.95	0	1,094	0.00%
2018/06/05	6	28.30	6	29.45	28.30	0	1,088	0.00%
2018/06/04	15	28.35	0	0.00	28.80	15	1,097	1.37%
2018/06/01	1	27.75	1	27.70	27.65	0	1,057	0.00%
2018/05/31	1	26.45	0	0.00	26.55	1	1,029	0.10%
2018/05/17	3	25.20	6	25.15	25.15	-3	1,080	-0.28%
2018/05/16	1	25.10	0	0.00	25.00	1	1,094	0.09%
2018/05/11	6	26.55	4	26.05	26.00	2	1,150	0.17%
2018/05/07	2	26.10	2	25.80	25.80	0	1,172	0.00%
2018/05/03	8	25.95	0	0.00	26.05	8	1,193	0.67%
2018/04/23	0	0.00	3	26.40	26.65	-3	1,228	-0.24%
2018/04/20	1	27.10	0	0.00	27.10	1	1,234	0.08%
2018/04/19	11	27.76	0	0.00	27.70	11	1,231	0.89%
2018/04/18	0	0.00	5	27.78	27.80	-5	1,256	-0.40%
2018/04/13	35	29.82	13	30.20	29.55	22	1,702	1.29%
2018/04/12	29	30.84	28	31.10	30.15	1	1,762	0.06%
2018/04/10	6	30.22	0	0.00	29.40	6	1,756	0.34%
2018/04/02	0	0.00	6	27.75	27.55	-6	1,658	-0.36%
2018/03/30	6	27.80	0	0.00	27.35	6	1,674	0.36%
2018/03/09	6	27.90	6	27.85	28.00	0	1,698	0.00%
2018/03/08	0	0.00	2	28.15	27.80	-2	1,709	-0.12%
2018/02/12	2	26.30	2	26.00	26.30	0	1,831	0.00%
2018/02/05	1	30.80	0	0.00	30.65	1	1,873	0.05%
2018/01/31	1	30.60	0	0.00	31.40	1	1,975	0.05%
2018/01/26	1	30.75	0	0.00	30.80	1	2,038	0.05%
2018/01/17	2	32.10	2	32.60	32.10	0	2,276	0.00%
2018/01/16	2	32.60	2	32.20	32.60	0	2,301	0.00%
2018/01/15	6	32.13	2	32.50	32.05	4	2,331	0.17%
2018/01/12	1	32.20	0	0.00	32.45	1	2,337	0.04%
2018/01/11	7	32.45	19	33.36	32.45	-12	2,342	-0.51%
2018/01/10	8	33.28	8	32.11	33.40	0	2,020	0.00%
2018/01/09	11	31.83	10	32.75	31.90	1	1,986	0.05%
2018/01/08	1	32.80	0	0.00	32.95	1	1,963	0.05%
2018/01/04	10	32.10	8	30.90	32.00	2	1,923	0.10%
2018/01/03	0	0.00	5	30.55	30.50	-5	1,992	-0.25%