台揚 (2314)-華南永昌-民權券商分點個股進出

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▲0.34%
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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/10	0	0.00	20	30.16	30.05	-20	1,516	-1.32%
2024/12/05	0	31.35	0	0.00	30.75	0	1,506	0.00%
2024/12/03	1	31.50	1	32.20	31.50	0	1,499	0.00%
2024/12/02	1	31.60	0	0.00	30.85	1	1,468	0.07%
2024/11/20	2	30.30	0	0.00	30.50	2	1,608	0.12%
2024/11/15	0	31.55	0	0.00	31.35	0	1,594	0.00%
2024/11/13	0	0.00	0.6	32.58	32.20	-0.6	1,561	-0.04%
2024/11/12	3	32.95	0	0.00	32.45	3	1,529	0.20%
2024/11/11	0	0.00	0	34.30	33.95	0	1,484	0.00%
2024/11/08	1.1	35.26	3	35.77	35.50	-1.9	1,405	-0.14%
2024/11/07	0.5	34.71	3	34.72	34.95	-2.6	1,189	-0.21%
2024/11/06	1	31.85	0	0.00	31.85	1	1,009	0.10%
2024/11/05	0	0.00	1	32.45	32.45	-1	911	-0.11%
2024/10/21	0	0.00	1	29.75	29.85	-1	853	-0.12%
2024/10/18	0	0.00	2	29.50	29.50	-2	871	-0.23%
2024/10/16	2	30.58	0	0.00	30.15	2	904	0.22%
2024/10/14	1	28.90	0	0.00	29.40	1	914	0.11%
2024/10/01	0.1	29.70	0	0.00	29.55	0.1	1,023	0.00%
2024/09/11	1	27.55	0	0.00	27.60	1	1,249	0.08%
2024/09/05	0	0.00	5	29.65	29.00	-5	1,411	-0.35%
2024/09/04	4	29.04	0	0.00	29.00	4	1,414	0.28%
2024/09/02	2	31.48	1	30.75	30.75	1	1,412	0.07%
2024/08/30	3	31.45	0	0.00	31.45	3	1,405	0.21%
2024/08/29	1	31.85	0	0.00	32.25	1	1,373	0.07%
2024/07/31	1	30.30	0	0.00	30.55	1	1,472	0.07%
2024/07/29	0	0.00	1	30.20	30.10	-1	1,477	-0.07%
2024/07/19	0	0.00	2	31.80	31.50	-2	1,470	-0.14%
2024/07/18	0	0.00	4	32.65	32.70	-4	1,456	-0.27%
2024/07/17	6	33.43	0	0.00	33.20	6	1,454	0.41%
2024/07/08	0	0.00	6	33.20	33.75	-6	1,424	-0.42%
2024/07/05	0	0.00	1	33.40	33.40	-1	1,408	-0.07%
2024/07/02	0.1	32.60	0	0.00	32.60	0.1	1,411	0.00%
2024/06/28	0	0.00	4	32.40	32.40	-4	1,408	-0.28%
2024/06/26	1	33.10	0	0.00	32.50	1	1,428	0.07%
2024/06/21	7	34.90	10.1	34.25	34.95	-3.1	1,466	-0.21%
2024/06/20	0.1	33.65	0	0.00	33.55	0.1	1,392	0.01%
2024/06/17	24.1	34.03	0	0.00	33.85	24.1	1,350	1.78%
2024/06/14	2	33.65	0	0.00	33.65	2	1,253	0.16%
2024/06/11	0.1	31.70	0	0.00	30.85	0.1	1,202	0.00%
2024/06/06	0	0.00	2	31.70	30.95	-2	1,258	-0.16%
2024/06/03	0	0.00	2	32.40	32.00	-2	1,274	-0.16%
2024/05/31	1	32.60	0	0.00	32.35	1	1,273	0.08%
2024/05/29	0	0.00	0.1	34.00	33.85	-0.1	1,308	-0.01%
2024/05/27	5	33.45	0	0.00	33.30	5	1,266	0.39%
2024/05/24	0	0.00	0.1	33.05	33.15	-0.1	1,253	-0.01%
2024/05/23	4	33.13	0.2	32.75	32.60	3.8	1,239	0.31%
2024/05/20	2	31.65	0.2	31.50	31.70	1.8	1,132	0.16%
2024/05/07	1	31.00	0	0.00	30.95	1	1,127	0.09%
2024/05/02	2	31.35	0	0.00	31.25	2	1,179	0.17%
2024/04/30	1	31.90	0.3	31.43	31.90	0.7	1,187	0.06%
2024/04/23	0	0.00	2	30.00	30.00	-2	1,195	-0.17%
2024/04/19	1	30.95	0	0.00	30.40	1	1,193	0.08%
2024/04/17	0	0.00	1	31.45	31.45	-1	1,180	-0.08%
2024/04/15	1	32.65	0	0.00	32.70	1	1,167	0.09%
2024/04/12	0.1	33.25	0	0.00	33.05	0.1	1,161	0.00%
2024/04/11	0	0.00	0	33.45	33.20	0	1,158	0.00%
2024/04/09	0	33.80	0	0.00	33.75	0	1,125	0.00%
2024/04/08	10	33.95	0	0.00	33.70	10	1,129	0.89%
2024/04/03	2	33.00	0	0.00	32.95	2	1,121	0.18%
2024/03/28	2	34.85	2	35.20	34.85	0	1,137	0.00%
2024/03/26	1	33.45	0	0.00	32.60	1	1,091	0.09%
2024/03/21	1	32.20	0	0.00	32.70	1	1,118	0.09%
2024/03/13	0	0.00	1	33.20	33.60	-1	1,433	-0.07%
2024/03/12	1	32.50	0	0.00	34.35	1	1,614	0.06%
2024/03/04	1	34.30	1	35.05	35.00	0	1,574	0.00%
2024/03/01	0	0.00	0.1	32.68	32.70	-0.1	1,530	0.00%
2024/02/21	0	33.73	0	0.00	33.25	0	1,634	0.00%
2024/01/25	0	0.00	1	35.20	35.20	-1	1,556	-0.06%
2024/01/17	0.7	35.80	0	0.00	35.35	0.7	1,536	0.05%
2024/01/15	1	35.70	0	0.00	35.80	1	1,529	0.07%
2024/01/12	2.2	35.64	0	0.00	35.50	2.2	1,526	0.15%
2024/01/11	0.1	35.85	0	0.00	35.60	0.1	1,530	0.00%
2024/01/09	0	0.00	3	36.65	36.20	-3	1,518	-0.20%
2023/12/28	1	37.40	1	37.60	37.40	0	1,536	0.00%
2023/12/27	1	37.50	0	0.00	38.35	1	1,538	0.06%
2023/12/26	0	0.00	3	37.10	37.40	-3	1,541	-0.19%
2023/12/21	2	36.40	0	0.00	36.30	2	1,504	0.13%
2023/12/20	0	0.00	1	37.00	36.90	-1	1,475	-0.07%
2023/12/19	1	37.55	0	0.00	37.55	1	1,417	0.07%
2023/12/14	0	0.00	5	38.75	38.75	-5	1,367	-0.37%
2023/12/12	1	39.05	1	40.00	38.90	0	1,379	0.00%
2023/12/11	1.1	40.09	0	0.00	39.80	1.1	1,352	0.08%
2023/12/08	3	41.63	3	41.55	41.65	0	1,286	0.00%
2023/12/07	1	38.86	1	41.40	41.40	0	1,114	0.00%
2023/12/05	0	0.00	5	36.90	37.90	-5	921	-0.54%
2023/11/29	5	37.58	0	0.00	37.50	5	902	0.55%
2023/11/28	0	0.00	1	36.70	36.70	-1	890	-0.11%
2023/11/27	1	37.00	0	0.00	36.75	1	888	0.11%
2023/11/20	1	37.00	1	37.00	38.40	0	848	0.00%
2023/11/10	0	0.00	3	35.60	35.45	-3	807	-0.37%
2023/11/08	1	36.35	0	0.00	36.35	1	820	0.12%
2023/11/06	4	36.30	0	0.00	36.05	4	834	0.48%
2023/11/02	1	35.90	0	0.00	35.45	1	829	0.12%
2023/10/18	1	35.85	0	0.00	35.80	1	860	0.12%
2023/10/16	0	0.00	11	36.85	36.60	-11	879	-1.25%
2023/10/13	0	0.00	5	37.60	37.20	-5	931	-0.54%
2023/10/12	0	0.00	5	37.91	37.80	-5	1,044	-0.48%
2023/10/11	0	0.00	10	37.75	37.60	-10	1,107	-0.90%
2023/10/02	2	38.23	0	0.00	40.20	2	1,084	0.18%
2023/09/21	1	38.80	0	0.00	38.70	1	1,092	0.09%
2023/09/18	2	39.55	0	0.00	39.15	2	1,113	0.18%
2023/09/15	11	39.01	1	39.50	39.50	10	1,114	0.90%
2023/09/14	0	0.00	2	38.00	38.35	-2	1,070	-0.19%
2023/09/12	2	36.30	0	0.00	35.85	2	1,074	0.19%
2023/09/11	0	0.00	1	35.70	35.70	-1	1,109	-0.09%
2023/08/22	1	38.35	0	0.00	38.20	1	1,175	0.09%
2023/08/18	1	39.20	0	0.00	38.35	1	1,222	0.08%
2023/08/17	1	38.40	1	37.95	39.10	0	1,253	0.00%
2023/08/16	0	0.00	1	38.30	38.00	-1	1,260	-0.08%
2023/08/14	0	0.00	2	39.65	39.25	-2	1,266	-0.16%
2023/08/11	2	41.60	0	0.00	41.55	2	1,259	0.16%
2023/08/07	0	0.00	1	43.60	43.70	-1	1,289	-0.08%
2023/07/31	1	44.45	0	0.00	44.60	1	1,398	0.07%
2023/07/28	0	0.00	1	43.95	43.95	-1	1,454	-0.07%
2023/07/27	1	44.05	1	44.15	44.05	0	1,469	0.00%
2023/07/17	3	48.47	6	48.23	48.05	-3	1,908	-0.16%
2023/07/14	0	0.00	1	44.45	45.65	-1	2,018	-0.05%
2023/07/13	0	0.00	1	42.50	41.50	-1	2,191	-0.05%
2023/07/11	0	0.00	1	43.30	43.40	-1	2,335	-0.04%
2023/07/07	1	43.55	0	0.00	43.50	1	2,352	0.04%
2023/07/03	1	44.40	2	44.20	44.50	-1	2,370	-0.04%
2023/06/29	2	45.40	0	0.00	44.90	2	2,362	0.08%
2023/06/27	1	45.05	0	0.00	45.35	1	2,362	0.04%
2023/06/14	1	46.00	0	0.00	45.85	1	2,307	0.04%
2023/06/13	1	46.60	0	0.00	46.50	1	2,304	0.04%
2023/06/06	3	46.37	0	0.00	45.70	3	2,331	0.13%
2023/06/05	1	46.75	0	0.00	46.55	1	2,362	0.04%
2023/06/01	0	0.00	1	46.00	46.80	-1	2,395	-0.04%
2023/05/29	2	46.00	0	0.00	46.15	2	2,407	0.08%
2023/05/24	0.2	46.83	0	0.00	46.65	0.2	2,414	0.01%
2023/05/23	1	48.15	18	48.36	48.60	-17	2,404	-0.71%
2023/05/18	2	46.83	0	0.00	46.50	2	2,446	0.08%
2023/05/16	1	46.85	0	0.00	46.85	1	2,505	0.04%
2023/05/12	0	0.00	11	47.09	48.60	-11	2,602	-0.42%
2023/05/11	0	0.00	11	47.09	47.80	-11	2,606	-0.42%
2023/05/08	11	48.91	1	49.95	49.45	10	2,596	0.39%
2023/05/05	4	47.93	0	0.00	48.50	4	2,583	0.15%
2023/05/04	9.1	48.29	0	0.00	48.50	9.1	2,608	0.35%
2023/04/24	0	0.00	1	45.50	46.80	-1	2,330	-0.04%
2023/04/21	2	44.83	10	45.30	44.85	-8	2,259	-0.35%
2023/04/20	0	0.00	13	47.93	47.50	-13	2,156	-0.60%
2023/04/19	8.2	52.15	1.2	51.20	51.80	7	1,987	0.35%
2023/04/18	1.2	46.71	2	46.50	51.10	-0.8	1,753	-0.05%
2023/04/17	4	45.09	3.1	45.83	46.50	0.9	1,518	0.06%
2023/04/14	3	43.55	0	0.00	43.90	3	1,407	0.21%
2023/04/13	0	0.00	2	41.10	41.00	-2	1,344	-0.15%
2023/04/12	0	0.00	3	41.25	41.30	-3	1,334	-0.22%
2023/04/11	1	41.55	0	0.00	41.55	1	1,318	0.08%
2023/04/07	1	42.85	0	0.00	42.85	1	1,281	0.08%
2023/03/31	1	42.80	1	42.70	42.80	0	1,283	0.00%
2023/03/29	1	42.70	1	42.90	42.25	0	1,279	0.00%
2023/03/27	0	0.00	12	43.28	43.15	-12	1,272	-0.94%
2023/03/24	0	0.00	3	43.60	43.70	-3	1,271	-0.24%
2023/03/14	0	44.00	0	0.00	43.70	0	1,281	0.00%
2023/03/10	0.2	44.50	0	0.00	44.75	0.2	1,329	0.02%
2023/03/09	0	0.00	5	46.00	46.05	-5	1,353	-0.37%
2023/03/08	0	0.00	1	46.55	46.70	-1	1,413	-0.07%
2023/03/07	1	45.55	0	0.00	45.60	1	1,441	0.07%
2023/03/06	0	0.00	1	45.95	45.75	-1	1,433	-0.07%
2023/02/23	0.1	45.00	0	0.00	44.70	0.1	1,379	0.00%
2023/02/20	2	45.90	3	46.15	46.00	-1	1,346	-0.07%
2023/02/14	8	44.03	0	0.00	44.00	8	1,326	0.60%
2023/02/13	1	42.40	1	43.55	45.20	0	1,287	0.00%
2023/02/09	0	0.00	6	42.06	42.05	-6	1,188	-0.50%
2023/02/08	1	42.55	0	0.00	42.85	1	1,178	0.08%
2023/02/06	0	0.00	5	42.22	42.40	-5	1,159	-0.43%
2023/02/03	0	0.00	2	42.93	42.50	-2	1,150	-0.17%
2023/02/02	0	0.00	1	43.85	43.55	-1	1,129	-0.09%
2023/01/09	4	39.90	0	0.00	39.90	4	1,124	0.36%
2023/01/06	0	0.00	2	39.55	39.45	-2	1,142	-0.18%
2023/01/05	2	40.50	1	39.65	39.65	1	1,176	0.09%
2022/12/30	2	39.20	0	0.00	39.25	2	1,198	0.17%
2022/12/16	0	0.00	1	40.05	39.90	-1	1,347	-0.07%
2022/12/14	1	40.90	0	0.00	40.80	1	1,391	0.07%
2022/12/12	0	0.00	1	40.40	40.50	-1	1,410	-0.07%
2022/12/09	1	41.75	0	0.00	40.85	1	1,434	0.07%
2022/12/08	2	41.60	0	0.00	41.60	2	1,443	0.14%
2022/12/07	1	40.85	0	0.00	41.00	1	1,457	0.07%
2022/12/06	0	0.00	2	42.88	42.30	-2	1,447	-0.14%
2022/12/05	6	42.86	1	43.70	43.40	5	1,436	0.35%
2022/12/01	2.4	41.71	0	0.00	41.70	2.4	1,386	0.17%
2022/11/30	2	44.08	0	0.00	42.70	2	1,371	0.15%
2022/11/15	0	0.00	1.1	39.10	39.20	-1.1	1,586	-0.07%
2022/11/14	0.1	36.80	0	0.00	37.70	0.1	1,669	0.01%
2022/11/11	0	0.00	10	36.05	35.90	-10	1,721	-0.58%
2022/11/10	0	0.00	1	37.30	37.30	-1	1,759	-0.06%
2022/11/09	0	0.00	1	38.45	38.05	-1	2,017	-0.05%
2022/10/26	0	0.00	2	33.85	33.30	-2	4,240	-0.05%
2022/10/18	2	37.05	0	0.00	36.45	2	4,807	0.04%
2022/10/13	1	35.85	10	33.95	33.90	-9	4,988	-0.18%
2022/10/12	1.1	37.60	0	0.00	37.10	1.1	5,004	0.02%
2022/10/11	1	39.10	0	0.00	38.15	1	5,058	0.02%
2022/09/29	5	38.80	1	38.75	38.40	4	5,923	0.07%
2022/09/28	1	37.90	0	0.00	37.90	1	6,001	0.02%
2022/09/27	2	40.50	0	0.00	41.00	2	6,068	0.03%
2022/09/22	1.1	44.43	0	0.00	44.40	1.1	6,199	0.02%
2022/09/21	0.1	44.00	0	0.00	43.45	0.1	6,218	0.00%
2022/09/16	0	0.00	1	47.15	46.50	-1	6,299	-0.02%
2022/09/14	0.1	48.70	0	0.00	48.85	0.1	6,316	0.00%
2022/09/12	1	49.30	0	0.00	50.10	1	6,391	0.02%
2022/09/08	1	48.90	5	48.90	48.90	-4	6,424	-0.06%
2022/09/07	0.1	48.70	0	0.00	48.50	0.1	6,498	0.00%
2022/09/06	0	49.85	0	0.00	49.20	0	6,630	0.00%
2022/09/05	0	0.00	1	51.60	51.00	-1	6,817	-0.01%
2022/09/02	5	52.00	6	52.52	52.40	-1	6,815	-0.01%
2022/08/30	11	50.82	0	0.00	51.20	11	6,791	0.16%
2022/08/26	2	50.20	0	0.00	49.95	2	6,899	0.03%
2022/08/23	1	49.05	0	0.00	49.00	1	8,012	0.01%
2022/08/18	1	51.60	1	51.10	51.50	0	7,962	0.00%
2022/08/17	0	0.00	1	50.40	51.50	-1	8,485	-0.01%
2022/08/16	4	52.93	4	52.25	51.10	0	8,525	0.00%
2022/08/15	7	51.00	0	0.00	50.40	7	8,271	0.08%
2022/08/12	0	0.00	5	48.55	48.70	-5	8,128	-0.06%
2022/08/11	4	52.18	1	51.80	51.60	3	7,967	0.04%
2022/08/10	0.1	52.50	24	52.18	51.40	-23.9	7,773	-0.31%
2022/08/09	22	50.81	7	50.09	51.50	15	7,113	0.21%
2022/08/08	23	47.06	23	46.93	46.90	0	6,810	0.00%
2022/08/05	2	45.00	0	0.00	45.30	2	6,640	0.03%
2022/08/04	12	44.50	0	0.00	44.10	12	6,597	0.18%
2022/08/03	1	46.80	1	47.65	45.00	0	6,519	0.00%
2022/08/02	23	47.37	20	46.83	46.00	3	6,271	0.05%
2022/08/01	6	45.35	7	46.02	46.50	-1	6,076	-0.02%
2022/07/29	2	44.55	2	44.40	44.35	0	5,961	0.00%
2022/07/28	5	44.64	3	44.50	43.90	2	5,936	0.03%
2022/07/27	1	46.00	3	46.78	45.30	-2	5,858	-0.03%
2022/07/26	0	0.00	7	43.82	43.60	-7	5,595	-0.13%
2022/07/21	5	46.45	2	45.95	46.35	3	5,430	0.06%
2022/07/20	3	45.97	2	45.40	45.00	1	5,356	0.02%
2022/07/19	1	45.70	21	45.33	45.20	-20	5,328	-0.38%
2022/07/18	2	45.25	1	45.30	45.25	1	5,298	0.02%
2022/07/15	3	45.57	1	45.70	44.90	2	5,258	0.04%
2022/07/14	3	44.38	12	43.27	45.15	-9	5,183	-0.17%
2022/07/12	1	38.90	0	0.00	38.80	1	4,835	0.02%
2022/07/11	2	43.15	0	0.00	43.10	2	4,733	0.04%
2022/07/08	1	45.70	0	0.00	44.25	1	4,659	0.02%
2022/07/07	10	42.80	3	41.85	43.45	7	4,569	0.15%
2022/07/06	11	43.41	21	43.60	42.10	-10	4,503	-0.22%
2022/07/05	17	45.26	5	46.40	44.95	12	4,485	0.27%
2022/07/01	0	0.00	1	54.90	49.75	-1	4,379	-0.02%
2022/06/30	1	55.20	3	55.00	55.20	-2	4,355	-0.05%
2022/06/27	3	56.50	0	0.00	56.60	3	4,423	0.07%
2022/06/24	0	0.00	3	56.40	55.00	-3	4,505	-0.07%
2022/06/23	2	55.20	2	54.10	54.50	0	4,618	0.00%
2022/06/22	1	56.40	6	55.52	54.60	-5	4,838	-0.10%
2022/06/16	0	0.00	1	60.70	59.80	-1	4,884	-0.02%
2022/06/14	71	61.21	72	61.46	60.80	-1	4,734	-0.02%
2022/06/13	1	58.30	0	0.00	58.30	1	4,530	0.02%
2022/06/10	2	60.10	0	0.00	60.00	2	4,522	0.04%
2022/06/08	0	0.00	2	61.00	61.00	-2	4,472	-0.04%
2022/06/07	4	61.60	2	62.00	61.60	2	4,446	0.04%
2022/06/06	20	62.20	0	0.00	61.00	20	4,381	0.46%
2022/06/02	0	0.00	1	64.00	63.30	-1	4,308	-0.02%
2022/06/01	4	63.15	6	64.17	64.00	-2	4,144	-0.05%
2022/05/31	3	61.93	6	62.72	62.40	-3	3,747	-0.08%
2022/05/30	20	59.00	1	58.80	59.00	19	3,289	0.58%
2022/05/27	2	58.55	4	58.48	58.50	-2	3,311	-0.06%
2022/05/26	1	59.60	1	58.40	57.90	0	3,325	0.00%
2022/05/25	6	59.88	22	59.81	58.60	-16	3,260	-0.49%
2022/05/24	0	0.00	1	59.40	59.40	-1	2,709	-0.04%
2022/05/23	1	55.00	0	0.00	54.00	1	2,599	0.04%
2022/05/19	0	0.00	1	55.40	55.40	-1	2,642	-0.04%
2022/05/18	0	0.00	1	57.50	57.00	-1	2,675	-0.04%
2022/05/13	1	52.90	0	0.00	54.00	1	2,740	0.04%
2022/05/05	1	56.90	1	58.00	57.80	0	2,814	0.00%
2022/05/03	1	56.10	0	0.00	56.10	1	2,864	0.03%
2022/04/27	1	54.70	0	0.00	54.70	1	2,894	0.03%
2022/04/20	0	0.00	2	59.90	61.20	-2	2,897	-0.07%
2022/04/13	10	60.35	0	0.00	60.20	10	2,902	0.34%
2022/04/12	2	61.20	0	0.00	59.70	2	2,910	0.07%
2022/04/07	0	67.60	0	0.00	67.10	0	2,887	0.00%
2022/04/06	0	0.00	1	67.90	67.70	-1	2,853	-0.04%
2022/04/01	1	67.50	0	0.00	67.30	1	2,846	0.04%
2022/03/31	1	65.20	0	0.00	69.00	1	2,846	0.04%
2022/03/29	0	0.00	1	65.60	68.00	-1	2,737	-0.04%
2022/03/28	3	67.57	3	67.10	67.40	0	2,626	0.00%
2022/03/25	3	66.63	1.8	67.76	70.50	1.2	2,535	0.05%
2022/03/24	0	0.00	1	62.10	64.10	-1	2,356	-0.04%
2022/03/23	1	59.00	0	0.00	58.30	1	2,262	0.04%
2022/03/22	0	58.20	0	0.00	58.70	0	2,273	0.00%
2022/03/18	0	0.00	61	58.27	58.90	-61	2,301	-2.65%
2022/03/17	1	54.00	0	0.00	53.70	1	2,286	0.04%
2022/03/16	0	0.00	1	53.10	52.40	-1	2,306	-0.04%
2022/03/15	3.4	53.36	0	0.00	52.90	3.4	2,347	0.15%
2022/03/14	29	55.74	0	0.00	55.80	29	2,364	1.23%
2022/03/11	4	56.65	1	56.60	56.80	3	2,402	0.12%
2022/03/09	0	0.00	1	54.50	54.40	-1	2,415	-0.04%
2022/03/08	1	55.00	1	55.10	54.20	0	2,501	0.00%
2022/03/07	1	55.30	0	0.00	55.00	1	2,598	0.04%
2022/03/02	2	63.60	3	63.67	62.80	-1	2,699	-0.04%
2022/03/01	0	0.00	3	60.23	60.50	-3	2,682	-0.11%
2022/02/24	0	0.00	1	53.70	53.40	-1	2,782	-0.04%
2022/02/22	2	55.90	2	56.25	56.60	0	2,874	0.00%
2022/02/18	0	0.00	2	59.80	59.80	-2	3,324	-0.06%
2022/02/17	30	58.00	0	0.00	58.40	30	3,740	0.80%
2022/02/15	3	60.30	0	0.00	60.50	3	4,095	0.07%
2022/02/11	0	0.00	0	64.50	64.00	0	4,352	0.00%
2022/02/10	0	64.50	0	0.00	64.20	0	4,447	0.00%
2022/02/08	5	65.60	0	0.00	65.50	5	4,953	0.10%
2022/02/07	3	61.83	0	0.00	63.10	3	5,128	0.06%
2022/01/26	0	0.00	20	60.10	60.50	-20	5,160	-0.39%
2022/01/25	3	64.60	0	0.00	64.00	3	5,268	0.06%
2022/01/24	1	65.20	1	65.10	65.10	0	5,382	0.00%
2022/01/21	3	67.80	0	0.00	67.50	3	5,465	0.05%
2022/01/19	3	69.00	20	68.49	68.30	-17	5,807	-0.29%
2022/01/14	3	67.00	0	0.00	67.90	3	6,285	0.05%
2022/01/10	1.2	70.83	0	0.00	70.00	1.2	6,445	0.02%
2022/01/06	2	73.50	0	0.00	73.50	2	6,535	0.03%
2022/01/05	2.2	75.59	5	77.02	75.50	-2.8	6,642	-0.04%
2022/01/03	2	77.30	1	79.20	76.60	1	6,756	0.01%
2021/12/30	1	75.70	7	78.61	79.70	-6	6,857	-0.09%
2021/12/27	0	0.00	5	76.00	75.60	-5	7,377	-0.07%
2021/12/24	0	0.00	9	73.48	73.40	-9	7,585	-0.12%
2021/12/23	2	73.75	0	0.00	74.30	2	7,792	0.03%
2021/12/22	3	73.37	2	73.15	73.00	1	7,950	0.01%
2021/12/21	7	72.81	0	0.00	71.90	7	8,098	0.09%
2021/12/20	1	72.00	4	71.50	71.60	-3	8,336	-0.04%
2021/12/17	5	74.62	1	75.30	75.00	4	8,634	0.05%
2021/12/16	1	77.10	0	0.00	77.80	1	8,969	0.01%
2021/12/15	0	0.00	1	77.30	77.00	-1	9,349	-0.01%
2021/12/14	3.1	77.73	0	0.00	78.30	3.1	9,677	0.03%
2021/12/13	0	0.00	2	81.40	80.70	-2	9,673	-0.02%
2021/12/10	2	78.40	0	0.00	79.40	2	9,658	0.02%
2021/12/09	0	0.00	2	82.30	80.10	-2	9,649	-0.02%
2021/12/08	10	80.30	1	80.90	80.30	9	9,634	0.09%
2021/12/02	2	77.10	0	0.00	77.00	2	9,777	0.02%
2021/12/01	6	80.23	10	79.70	80.40	-4	9,784	-0.04%
2021/11/30	4	80.60	0	0.00	80.90	4	9,731	0.04%
2021/11/29	6.1	79.39	0	0.00	81.50	6.1	9,750	0.06%
2021/11/26	1	80.70	0	0.00	80.40	1	9,718	0.01%
2021/11/25	0	0.00	2	85.10	84.30	-2	9,740	-0.02%
2021/11/24	13	87.27	1	85.60	87.80	12	9,806	0.12%
2021/11/23	2	83.45	1	84.30	83.30	1	9,799	0.01%
2021/11/22	2	87.50	0	0.00	86.80	2	9,845	0.02%
2021/11/19	4	87.43	3	87.36	86.80	1	10,070	0.01%
2021/11/18	3.1	86.94	10	86.60	86.00	-6.9	10,340	-0.07%
2021/11/17	10	90.83	28	91.95	90.70	-18	10,275	-0.18%
2021/11/16	32	93.65	38	92.11	95.00	-6	10,092	-0.06%
2021/11/15	3	87.03	2	88.60	88.70	1	9,805	0.01%
2021/11/12	6	82.37	0	0.00	80.70	6	9,768	0.06%
2021/11/11	5	81.94	5	82.08	82.50	0	9,816	0.00%
2021/11/10	4	79.10	5	79.00	78.20	-1	9,977	-0.01%
2021/11/09	5	77.50	0	0.00	77.80	5	10,060	0.05%
2021/11/08	4	79.65	2	80.00	79.50	2	10,052	0.02%
2021/11/05	2	82.80	7	84.21	86.00	-5	9,997	-0.05%
2021/11/04	0	0.00	10	79.02	81.00	-10	9,808	-0.10%
2021/11/03	3	74.23	0	0.00	73.70	3	9,798	0.03%
2021/11/02	3	73.93	16	73.30	73.70	-13	9,912	-0.13%
2021/11/01	4	78.83	4	79.00	78.10	0	10,096	0.00%
2021/10/29	5	78.00	1	78.50	78.80	4	10,062	0.04%
2021/10/28	8	78.01	2.5	77.26	77.30	5.5	10,064	0.05%
2021/10/27	12	78.96	9.1	79.05	79.50	3	10,210	0.03%
2021/10/26	12	78.65	16.5	79.17	79.00	-4.5	10,191	-0.04%
2021/10/25	2	71.70	3	70.93	72.70	-1	10,051	-0.01%
2021/10/22	0	0.00	1	66.60	66.10	-1	10,247	-0.01%
2021/10/21	1	72.00	0	0.00	68.60	1	10,553	0.01%
2021/10/20	0	0.00	2	71.00	70.50	-2	11,292	-0.02%
2021/10/19	10	70.90	0	0.00	70.70	10	11,802	0.08%
2021/10/18	5	70.66	1	70.00	70.00	4	11,979	0.03%
2021/10/14	0	0.00	10	68.80	68.00	-10	12,705	-0.08%
2021/10/13	2.1	67.02	5	70.00	68.50	-3	13,009	-0.02%
2021/10/12	0	0.00	6	73.17	73.40	-6	13,525	-0.04%
2021/10/06	15	74.07	5	72.70	71.90	10	16,382	0.06%
2021/10/05	17	80.46	1	81.00	79.40	16	16,456	0.10%
2021/10/04	4	76.28	1	77.30	77.50	3	16,672	0.02%
2021/10/01	1	84.80	6	81.87	79.40	-5	16,586	-0.03%
2021/09/30	3	81.90	0	0.00	88.20	3	16,565	0.02%
2021/09/29	4	80.60	7	79.33	82.50	-3	16,598	-0.02%
2021/09/28	2	78.35	0	0.00	80.70	2	16,797	0.01%
2021/09/27	0	0.00	3.3	78.01	80.00	-3.3	17,362	-0.02%
2021/09/24	4	73.63	37	75.48	77.00	-33	18,015	-0.18%
2021/09/23	16.5	73.86	2	75.50	76.90	14.5	17,834	0.08%
2021/09/22	6	70.50	36	70.17	72.20	-30	17,619	-0.17%
2021/09/17	19	62.42	2	63.25	65.70	17	17,474	0.10%
2021/09/10	1	59.50	0	0.00	59.40	1	18,278	0.01%
2021/09/08	0	0.00	4	59.78	58.10	-4	18,879	-0.02%
2021/09/07	1	58.00	0	0.00	59.10	1	19,428	0.01%
2021/09/06	4	58.70	2	58.90	59.10	2	20,152	0.01%
2021/09/02	0	0.00	3	58.10	58.10	-3	21,454	-0.01%
2021/09/01	0	0.00	1	58.50	58.50	-1	22,077	0.00%
2021/08/30	0	0.00	1	60.50	58.80	-1	22,832	0.00%
2021/08/27	1	56.60	0.3	55.80	56.50	0.7	23,183	0.00%
2021/08/26	0	0.00	20	56.20	56.40	-20	23,269	-0.09%
2021/08/25	26	56.33	1	58.10	57.60	25	23,488	0.11%
2021/08/24	0	0.00	3	54.50	54.50	-3	23,389	-0.01%
2021/08/20	2	47.30	0	0.00	46.80	2	22,978	0.01%
2021/08/19	1	49.55	0	49.00	47.80	1	22,900	0.00%
2021/08/18	0	46.75	2	45.05	50.80	-2	22,755	-0.01%
2021/08/17	0	0.00	2	46.50	46.25	-2	22,562	-0.01%
2021/08/16	3	48.63	1	45.90	45.60	2	22,394	0.01%
2021/08/13	1	48.15	2	49.03	48.15	-1	22,051	0.00%
2021/08/12	0	0.00	5	50.60	51.00	-5	21,986	-0.02%
2021/08/10	0	0.00	1	51.60	51.50	-1	21,874	0.00%
2021/08/09	1	54.50	2	52.20	52.20	-1	21,856	0.00%
2021/08/06	0	0.00	1	56.50	55.20	-1	21,775	0.00%
2021/08/05	4	56.63	1	58.10	57.30	3	21,713	0.01%
2021/08/04	1	56.00	0	0.00	56.50	1	21,521	0.00%
2021/08/03	0	0.00	2	56.50	55.60	-2	21,570	-0.01%
2021/08/02	50	55.51	56	55.73	56.00	-6	21,517	-0.03%
2021/07/30	6	58.16	0	0.00	58.20	6	21,336	0.03%
2021/07/29	3	58.57	0	0.00	58.50	3	21,197	0.01%
2021/07/28	3.1	61.59	4	59.95	58.40	-0.9	21,126	0.00%
2021/07/27	8	62.65	6	62.10	61.30	2	21,034	0.01%
2021/07/26	6	66.05	26	63.72	63.80	-20	20,819	-0.10%
2021/07/23	28	62.36	10	59.80	63.50	18	20,268	0.09%
2021/07/22	2	58.55	1	58.40	57.90	1	20,195	0.00%
2021/07/20	4	60.08	1	61.90	58.60	3	19,787	0.02%
2021/07/19	1	62.00	1	62.00	62.40	0	19,534	0.00%
2021/07/16	28	63.85	23	64.20	61.90	5	19,444	0.03%
2021/07/15	13	61.68	46	62.25	62.00	-33	18,986	-0.17%
2021/07/14	97	57.15	99	57.67	59.50	-2	18,185	-0.01%
2021/07/13	28	56.50	38	56.71	57.00	-10	17,799	-0.06%
2021/07/12	1	52.50	1	52.00	52.50	0	17,289	0.00%
2021/07/09	3	50.80	4	51.25	50.50	-1	17,635	-0.01%
2021/07/08	2	50.30	0	0.00	48.85	2	17,955	0.01%
2021/07/07	1	49.50	0	0.00	49.05	1	18,376	0.01%
2021/07/06	5	51.02	0	0.00	52.00	5	18,404	0.03%
2021/07/05	100	53.83	100	53.89	53.60	0	18,275	0.00%
2021/07/02	8	53.86	2	53.90	53.00	6	18,035	0.03%
2021/07/01	10	52.74	17	54.42	55.00	-7	17,381	-0.04%
2021/06/30	5	49.22	0	0.00	50.00	5	16,481	0.03%
2021/06/25	0	0.00	13.1	50.92	49.65	-13.1	15,939	-0.08%
2021/06/23	1	51.10	0	0.00	51.50	1	15,534	0.01%
2021/06/22	30	52.90	32	52.76	52.00	-2	15,340	-0.01%
2021/06/21	0.1	50.50	0	0.00	50.30	0.1	15,136	0.00%
2021/06/18	2	53.80	0	0.00	52.20	2	14,954	0.01%
2021/06/17	0	0.00	10	54.04	53.50	-10	14,540	-0.07%
2021/06/16	3	54.90	3	55.43	53.10	0	14,287	0.00%
2021/06/15	49	52.27	53	52.67	54.70	-4	13,773	-0.03%
2021/06/11	106	49.61	105	49.69	50.50	1	13,232	0.01%	大買/大賣/
2021/06/10	97	49.04	103	48.92	49.35	-6	12,804	-0.05%	大賣/
2021/06/09	0	0.00	11	47.12	46.20	-11	11,856	-0.09%
2021/06/07	0.1	43.10	0	0.00	43.00	0.1	10,929	0.00%
2021/06/04	0.1	44.75	7	44.20	44.80	-6.9	10,341	-0.07%
2021/06/03	30	40.83	35	41.09	40.75	-5	9,885	-0.05%
2021/06/02	6	40.16	2	40.85	39.60	4	9,774	0.04%
2021/05/28	0	0.00	1	36.20	35.40	-1	9,346	-0.01%
2021/05/24	0	0.00	2	33.15	33.10	-2	9,675	-0.02%
2021/05/21	2	32.50	0	0.00	32.25	2	9,741	0.02%
2021/05/20	50	32.48	50	32.09	32.05	0	9,865	0.00%
2021/05/17	1	27.00	0	0.00	27.05	1	9,851	0.01%
2021/05/13	5	30.88	0	0.00	29.90	5	9,703	0.05%
2021/05/12	4	32.44	0.5	31.00	31.15	3.5	9,636	0.04%
2021/05/10	1	37.85	2	38.00	38.20	-1	9,448	-0.01%
2021/05/06	3	37.40	0	0.00	36.55	3	9,436	0.03%
2021/05/05	0	0.00	0.5	37.05	36.55	-0.5	9,429	-0.01%
2021/05/04	2	36.50	0	0.00	36.85	2	9,431	0.02%
2021/05/03	8	41.91	1	43.50	40.55	7	9,292	0.08%
2021/04/29	1	45.80	0.3	45.85	44.90	0.7	9,237	0.01%
2021/04/28	54	43.95	44	44.10	46.80	10	9,191	0.11%
2021/04/27	8	43.04	16.6	43.03	42.55	-8.6	9,246	-0.09%
2021/04/26	40	42.51	41	42.40	41.90	-1	9,660	-0.01%
2021/04/23	12	41.44	11	41.55	42.00	1	9,709	0.01%
2021/04/22	11	41.99	18	41.08	40.55	-7	9,708	-0.07%
2021/04/21	3	43.40	0	0.00	43.45	3	9,536	0.03%
2021/04/20	8	44.82	10	43.71	44.00	-2	9,436	-0.02%
2021/04/19	7	46.96	4	47.30	45.25	3	9,264	0.03%
2021/04/16	135.3	46.42	157	47.14	49.35	-21.7	8,688	-0.25%	大買/大賣/
2021/04/15	5	44.82	2.5	45.50	44.90	2.5	8,211	0.03%
2021/04/14	46	41.74	57.2	41.66	42.90	-11.2	7,660	-0.15%
2021/04/13	0	0.00	5	41.30	39.00	-5	7,316	-0.07%
2021/04/08	0	0.00	1	36.00	35.95	-1	6,852	-0.01%
2021/04/06	0	0.00	1	34.90	34.95	-1	6,727	-0.01%
2021/04/01	0	0.00	1	34.25	34.20	-1	6,726	-0.01%
2021/03/31	2	34.15	12	33.95	33.95	-10	6,809	-0.15%
2021/03/23	1	36.00	0	0.00	35.40	1	7,046	0.01%
2021/03/22	0	0.00	1	34.50	34.55	-1	7,038	-0.01%
2021/03/19	1	34.50	1	34.10	34.20	0	7,428	0.00%
2021/03/18	2	35.50	3	35.08	34.80	-1	7,666	-0.01%
2021/03/17	1	35.35	4.1	36.62	35.40	-3.1	7,901	-0.04%
2021/03/10	0	0.00	3	34.25	34.00	-3	7,931	-0.04%
2021/03/03	0	0.00	5	35.21	35.30	-5	9,132	-0.05%
2021/03/02	0	0.00	0.1	35.85	35.00	-0.1	9,307	0.00%
2021/02/26	0	0.00	9	34.81	35.40	-9	9,362	-0.10%
2021/02/25	0	0.00	5	36.27	35.50	-5	9,728	-0.05%
2021/02/24	27	35.19	26	35.44	35.45	1	9,758	0.01%
2021/02/23	0.1	34.25	0	0.00	34.95	0.1	9,674	0.00%
2021/02/22	16	35.26	11	35.37	34.90	5	9,605	0.05%
2021/02/19	6	33.93	2	33.90	33.85	4	9,463	0.04%
2021/02/18	3	32.55	3	32.72	33.45	0	9,386	0.00%
2021/02/17	7	32.11	11	32.00	32.15	-4	9,330	-0.04%
2021/02/05	2	30.50	3	30.67	30.35	-1	9,309	-0.01%
2021/02/04	5	30.93	6	31.03	30.80	-1	9,555	-0.01%
2021/02/03	14	31.41	9	31.35	31.15	5	9,645	0.05%
2021/02/02	4	31.03	3	31.12	31.00	1	9,607	0.01%
2021/02/01	5	30.67	7	30.78	30.55	-2	9,563	-0.02%
2021/01/29	7	32.71	5	32.84	31.85	2	9,492	0.02%
2021/01/28	12	33.10	11	33.24	32.85	1	9,430	0.01%
2021/01/27	0	0.00	4	33.45	33.70	-4	9,358	-0.04%
2021/01/25	0	0.00	1	32.05	32.65	-1	9,200	-0.01%
2021/01/22	0	0.00	10	32.36	32.45	-10	9,131	-0.11%
2021/01/21	11	33.89	1	33.80	33.25	10	8,997	0.11%
2021/01/20	13	35.23	1	33.65	33.30	12	8,775	0.14%
2021/01/19	12.1	35.01	45	36.47	36.95	-32.9	8,249	-0.40%
2021/01/18	3	33.22	0	0.00	33.60	3	7,742	0.04%
2021/01/15	7	34.30	5	32.01	34.20	2	7,591	0.03%
2021/01/14	0	0.00	0.5	32.55	32.50	-0.5	7,401	-0.01%
2021/01/13	6	33.33	0	0.00	32.50	6	7,308	0.08%
2021/01/11	5	33.20	6	33.52	33.35	-1	7,154	-0.01%
2021/01/07	2	33.45	0	0.00	33.00	2	7,006	0.03%
2021/01/06	36	33.93	49	34.41	33.20	-13	6,934	-0.19%
2021/01/04	0	0.00	5	33.50	33.55	-5	6,475	-0.08%
2020/12/31	23	33.10	23	32.65	33.35	0	6,337	0.00%
2020/12/30	2	32.00	0	0.00	31.80	2	6,122	0.03%
2020/12/29	5	32.40	0	0.00	32.10	5	6,086	0.08%
2020/12/25	10	32.25	1	32.55	32.00	9	5,999	0.15%
2020/12/23	1	30.55	0	0.00	31.25	1	5,853	0.02%
2020/12/16	0	0.00	2	33.45	32.90	-2	5,570	-0.04%
2020/12/15	3.1	34.11	3	32.75	32.75	0.1	5,444	0.00%
2020/12/14	13	34.28	9	34.02	34.85	4	5,034	0.08%
2020/12/11	10	32.02	2	31.88	31.70	8	4,764	0.17%
2020/12/08	1	30.70	0	0.00	30.60	1	4,338	0.02%
2020/12/07	0	0.00	1	31.30	30.90	-1	4,287	-0.02%
2020/12/04	0	0.00	1	30.70	30.45	-1	4,150	-0.02%
2020/12/02	3	31.70	51	32.11	31.25	-48	4,006	-1.20%
2020/12/01	55	31.28	7	30.77	31.95	48	3,632	1.32%
2020/11/30	0	0.00	4	30.31	30.05	-4	3,213	-0.12%
2020/11/27	0	0.00	2	29.00	29.00	-2	3,069	-0.07%
2020/11/26	0	0.00	2	28.58	27.60	-2	2,891	-0.07%
2020/11/24	0	0.00	3	28.48	27.30	-3	2,609	-0.11%
2020/11/23	0	0.00	5	26.50	27.15	-5	2,327	-0.21%
2020/11/20	0	0.00	6	24.73	24.70	-6	2,263	-0.27%
2020/11/19	1	24.10	0	0.00	24.25	1	2,461	0.04%
2020/11/18	0	0.00	20	23.85	23.85	-20	2,489	-0.80%
2020/11/16	2	24.10	0	0.00	23.90	2	2,520	0.08%
2020/11/13	3	23.50	0	0.00	23.65	3	2,525	0.12%
2020/11/12	20	24.80	0	0.00	24.15	20	2,505	0.80%
2020/11/11	56	23.29	50	23.58	23.60	6	2,300	0.26%
2020/11/04	0	0.00	10	22.00	22.25	-10	2,336	-0.43%
2020/10/15	1	22.10	0	0.00	22.00	1	2,921	0.03%
2020/10/12	1	22.20	125	21.95	21.90	-124	2,933	-4.23%	大賣/鉅額交易
2020/10/08	0	0.00	139	22.57	22.45	-139	2,932	-4.74%	大賣/鉅額交易
2020/09/21	0	0.00	1	23.70	23.65	-1	3,644	-0.03%
2020/09/17	1	23.80	0	0.00	23.85	1	3,691	0.03%
2020/09/16	5	24.00	0	0.00	23.65	5	3,694	0.14%
2020/09/11	1	23.95	0	0.00	23.60	1	3,752	0.03%
2020/09/09	10	24.00	0	0.00	24.40	10	3,826	0.26%
2020/09/07	2	24.95	2	25.30	24.30	0	3,832	0.00%
2020/09/03	6	24.77	0	0.00	24.60	6	3,777	0.16%
2020/09/01	0	0.00	3	24.80	24.75	-3	3,736	-0.08%
2020/08/31	2	24.40	2	24.25	24.25	0	3,711	0.00%
2020/08/28	1	24.95	1	24.95	24.80	0	3,777	0.00%
2020/08/27	2	25.50	74	25.85	25.25	-72	3,765	-1.91%
2020/08/26	0	0.00	5	25.05	25.30	-5	3,726	-0.13%
2020/08/25	8	24.46	6	24.83	24.20	2	3,625	0.06%
2020/08/24	5	23.15	6	23.18	23.80	-1	3,366	-0.03%
2020/08/21	1	22.10	1	22.20	22.60	0	3,355	0.00%
2020/08/20	3	22.40	0	0.00	21.75	3	3,350	0.09%
2020/08/19	1	24.15	1	24.35	23.55	0	3,330	0.00%
2020/08/18	1	24.15	1	24.30	24.15	0	3,316	0.00%
2020/08/17	2	24.60	0	0.00	24.50	2	3,398	0.06%
2020/08/13	5	24.42	0	0.00	23.90	5	3,316	0.15%
2020/08/12	5	24.25	0	0.00	24.40	5	3,301	0.15%
2020/08/05	0	0.00	3	23.65	24.00	-3	3,023	-0.10%
2020/08/04	5	23.22	2	23.08	23.10	3	2,934	0.10%
2020/07/23	0	0.00	1	22.85	22.85	-1	3,170	-0.03%
2020/07/22	1	23.45	0	0.00	23.45	1	3,172	0.03%
2020/07/16	0	0.00	1	21.95	22.15	-1	3,139	-0.03%
2020/07/14	0	0.00	2	22.25	22.25	-2	3,160	-0.06%
2020/07/07	0	0.00	2	23.90	23.50	-2	3,043	-0.07%
2020/07/06	4	23.95	5	23.90	23.90	-1	3,037	-0.03%
2020/07/03	1	23.70	0	0.00	23.75	1	3,093	0.03%
2020/07/01	4	24.88	21	25.15	24.20	-17	3,015	-0.56%
2020/06/30	31	22.89	10	23.55	23.55	21	2,648	0.79%
2020/06/29	1	21.45	0	0.00	21.45	1	2,501	0.04%
2020/06/18	0	0.00	5	22.24	22.70	-5	2,472	-0.20%
2020/06/17	0	0.00	2	22.55	22.25	-2	2,434	-0.08%
2020/06/16	6	21.75	0	0.00	21.85	6	2,403	0.25%
2020/06/12	1	20.25	0	0.00	20.65	1	2,364	0.04%
2020/06/08	0	0.00	3	22.10	22.10	-3	2,381	-0.13%
2020/06/05	0	0.00	10	22.50	22.65	-10	2,384	-0.42%
2020/06/03	0	0.00	10	22.35	22.30	-10	2,291	-0.44%
2020/06/02	0	0.00	5	22.58	22.65	-5	2,260	-0.22%
2020/05/28	0	0.00	7	21.00	21.00	-7	2,076	-0.34%
2020/05/26	1	21.60	1	21.70	21.70	0	2,028	0.00%
2020/05/25	0	0.00	5	20.90	20.90	-5	1,990	-0.25%
2020/05/22	6	22.12	1	22.20	21.40	5	1,976	0.25%
2020/05/15	0	0.00	6	20.55	20.55	-6	1,817	-0.33%
2020/05/07	0	0.00	10	21.55	21.50	-10	1,726	-0.58%
2020/05/06	0	0.00	5	21.80	21.35	-5	1,703	-0.29%
2020/05/05	29	21.83	0	0.00	21.35	29	1,669	1.74%
2020/05/04	20	21.48	0	0.00	21.80	20	1,640	1.22%
2020/04/30	2	21.15	2	21.45	21.25	0	1,613	0.00%
2020/04/29	2	20.70	2	21.35	21.30	0	1,596	0.00%
2020/04/28	0	0.00	7	20.63	21.00	-7	1,481	-0.47%
2020/04/27	0	0.00	5	19.10	19.10	-5	1,392	-0.36%
2020/04/24	4	18.30	4	18.80	18.45	0	1,376	0.00%
2020/04/23	10	18.70	2	18.70	18.55	8	1,336	0.60%
2020/04/21	4	17.78	0	0.00	17.35	4	1,288	0.31%
2020/04/17	0	0.00	1	18.70	18.10	-1	1,254	-0.08%
2020/04/16	1	18.45	0	0.00	18.25	1	1,241	0.08%
2020/04/15	30	18.07	0	0.00	18.15	30	1,235	2.43%
2020/04/09	5	18.25	0	0.00	17.60	5	1,252	0.40%
2020/03/27	0	0.00	5	15.20	15.15	-5	1,621	-0.31%
2020/03/25	5	15.30	0	0.00	15.00	5	1,610	0.31%
2020/03/24	2	14.30	0	0.00	14.45	2	1,623	0.12%
2020/03/23	0	0.00	2	13.35	13.15	-2	1,654	-0.12%
2020/03/20	5	13.30	0	0.00	13.20	5	1,650	0.30%
2020/03/18	7	14.12	0	0.00	13.40	7	1,614	0.43%
2020/03/16	1	16.85	0	0.00	15.70	1	1,591	0.06%
2020/03/13	0	0.00	85	16.85	17.40	-85	1,634	-5.20%
2020/03/11	10	21.60	5	20.35	20.30	5	1,609	0.31%
2020/03/04	0	0.00	1	20.25	20.20	-1	1,564	-0.06%
2020/02/11	1	21.15	0	0.00	21.10	1	1,706	0.06%
2020/02/06	2	21.55	0	0.00	21.55	2	1,731	0.12%
2020/02/04	1	20.65	0	0.00	21.30	1	1,772	0.06%
2020/02/03	0	0.00	10	20.40	20.10	-10	1,761	-0.57%
2020/01/31	5	22.00	0	0.00	21.80	5	1,741	0.29%
2020/01/30	10	22.50	0	0.00	22.00	10	1,739	0.57%
2020/01/17	0	0.00	1	24.25	24.20	-1	1,697	-0.06%
2020/01/16	1	24.20	0	0.00	24.10	1	1,685	0.06%
2020/01/10	1	23.75	1	23.85	23.85	0	1,700	0.00%
2020/01/06	5	23.95	0	0.00	23.90	5	1,729	0.29%
2019/12/25	0	0.00	22	25.65	25.90	-22	1,343	-1.64%
2019/12/24	7	23.59	0	0.00	23.55	7	1,222	0.57%
2019/12/23	10	24.05	0	0.00	23.85	10	1,384	0.72%
2019/12/20	2	24.10	1	24.25	24.05	1	1,429	0.07%
2019/12/18	0	0.00	22	24.35	24.20	-22	1,406	-1.56%
2019/12/12	2	24.00	0	0.00	23.65	2	1,338	0.15%
2019/12/11	2	23.70	2	24.25	24.05	0	1,352	0.00%
2019/12/10	1	23.95	24	24.04	23.90	-23	1,329	-1.73%
2019/12/09	1	23.75	0	0.00	23.75	1	1,265	0.08%
2019/12/03	1	22.80	0	0.00	22.80	1	1,252	0.08%
2019/11/25	0	0.00	6	23.50	23.35	-6	1,283	-0.47%
2019/11/22	2	23.03	2	23.18	23.20	0	1,277	0.00%
2019/11/21	27	22.70	1	22.90	23.05	26	1,273	2.04%
2019/11/20	35	22.93	0	0.00	22.90	35	1,278	2.74%
2019/11/19	3	23.18	0	0.00	23.20	3	1,289	0.23%
2019/11/18	6	23.45	5	23.62	23.30	1	1,293	0.08%
2019/11/14	1	22.20	2.5	23.00	22.70	-1.5	1,228	-0.12%
2019/10/31	1	23.00	0	0.00	22.50	1	1,189	0.08%
2019/10/29	1	23.35	0	0.00	22.95	1	1,205	0.08%
2019/10/28	2	23.00	0	0.00	22.85	2	1,261	0.16%
2019/10/16	1	22.55	12	22.55	22.45	-11	1,555	-0.71%
2019/10/03	12	23.35	0	0.00	23.50	12	1,673	0.72%
2019/10/02	0	0.00	12	24.05	23.95	-12	1,677	-0.72%
2019/09/27	12	24.05	0	0.00	24.00	12	1,898	0.63%
2019/09/26	14	25.45	13	25.18	24.60	1	1,889	0.05%
2019/09/25	1	24.05	1	24.95	24.95	0	1,727	0.00%
2019/09/24	2	24.25	23	24.36	24.25	-21	1,700	-1.24%
2019/09/23	0.5	23.55	0	0.00	23.60	0.5	1,664	0.03%
2019/09/19	11	23.89	0	0.00	23.80	11	1,700	0.65%
2019/09/17	20	24.20	10	24.10	24.10	10	1,834	0.55%
2019/09/16	1	24.05	1	24.20	24.75	0	1,856	0.00%
2019/09/04	1	24.75	1	24.85	24.65	0	1,884	0.00%
2019/08/30	2	24.40	0	0.00	24.20	2	1,925	0.10%
2019/08/21	0	0.00	15	24.00	24.05	-15	2,024	-0.74%
2019/08/19	15	23.92	1	23.95	23.90	14	2,025	0.69%
2019/08/16	1	23.45	6	23.08	23.65	-5	2,009	-0.25%
2019/08/15	1	22.90	2	22.88	22.90	-1	2,012	-0.05%
2019/08/14	3	23.53	3	23.67	23.20	0	2,026	0.00%
2019/08/13	4	23.33	2	23.28	23.20	2	2,025	0.10%
2019/08/12	4	23.98	3	24.02	23.95	1	2,034	0.05%
2019/08/08	3	23.75	1	23.75	23.60	2	2,041	0.10%
2019/08/06	23	22.63	0	0.00	23.90	23	2,061	1.12%
2019/08/02	0	0.00	2	24.35	24.20	-2	2,067	-0.10%
2019/08/01	3	25.17	1	25.05	24.90	2	2,088	0.10%
2019/07/30	2	25.78	0	0.00	24.95	2	2,088	0.10%
2019/07/29	2	26.53	2	26.50	26.30	0	2,045	0.00%
2019/07/26	3	26.62	2	26.75	26.70	1	2,040	0.05%
2019/07/25	1	26.60	3	26.62	26.80	-2	2,008	-0.10%
2019/07/24	4	26.21	2	26.23	26.30	2	2,003	0.10%
2019/07/23	7	26.46	19	26.48	26.40	-12	2,014	-0.60%
2019/07/22	7	26.24	3	25.82	26.05	4	1,975	0.20%
2019/07/19	0	0.00	1	25.60	25.35	-1	1,916	-0.05%
2019/07/18	21	25.21	0	0.00	25.15	21	1,969	1.07%
2019/07/17	10	25.89	3	26.02	25.65	7	2,016	0.35%
2019/07/16	30	25.35	22	25.36	25.35	8	1,967	0.41%
2019/07/10	5	24.95	0	0.00	24.90	5	2,766	0.18%
2019/07/05	47	25.97	23	26.30	25.85	24	2,950	0.81%
2019/07/04	21	26.70	18	26.26	26.00	3	2,952	0.10%
2019/07/03	13	24.71	0	0.00	24.95	13	2,796	0.46%
2019/07/02	10	24.95	12	25.00	24.95	-2	2,835	-0.07%
2019/06/27	12	24.45	12	24.85	24.45	0	3,086	0.00%
2019/06/25	12	24.80	0	0.00	24.80	12	3,073	0.39%
2019/06/24	0	0.00	12	24.95	25.85	-12	3,133	-0.38%
2019/06/21	12	24.95	12	25.30	24.60	0	3,070	0.00%
2019/06/17	10	24.20	10	24.10	24.10	0	3,307	0.00%
2019/06/14	12	24.45	0	0.00	24.45	12	3,594	0.33%
2019/06/11	7	24.25	30	24.50	24.50	-23	3,623	-0.63%
2019/06/10	23	24.25	0	0.00	24.25	23	3,608	0.64%
2019/06/06	0	0.00	23	24.06	24.25	-23	3,615	-0.64%
2019/06/05	11	24.35	13.3	24.85	23.70	-2.3	3,588	-0.06%
2019/06/04	10	23.00	0	0.00	22.95	10	3,520	0.28%
2019/05/31	0	0.00	20	23.80	23.35	-20	3,732	-0.54%
2019/05/24	0	0.00	0.5	22.10	22.20	-0.5	3,720	-0.01%
2019/05/21	1	22.95	0	0.00	23.35	1	3,721	0.03%
2019/05/17	20	22.65	0	0.00	22.45	20	3,734	0.54%
2019/05/10	0	0.00	1	24.10	24.10	-1	3,735	-0.03%
2019/05/09	0	0.00	1	24.55	24.40	-1	3,717	-0.03%
2019/05/07	3	25.95	3	25.80	25.80	0	3,737	0.00%
2019/05/06	0	0.00	1	25.55	25.60	-1	3,726	-0.03%
2019/04/29	0	0.00	10	26.25	26.10	-10	3,651	-0.27%
2019/04/24	2	28.53	0	0.00	28.15	2	3,554	0.06%
2019/04/22	7	29.04	0	0.00	28.35	7	3,421	0.20%
2019/04/19	10	28.80	0	0.00	28.70	10	3,390	0.29%
2019/04/18	10	29.80	0	0.00	28.70	10	3,320	0.30%
2019/04/17	8	30.13	7	30.21	29.80	1	3,151	0.03%
2019/04/16	0	0.00	38	29.60	30.35	-38	2,832	-1.34%
2019/04/15	1	27.55	0	0.00	27.60	1	2,540	0.04%
2019/04/12	2	27.53	3	27.50	27.10	-1	2,452	-0.04%
2019/04/09	0	0.00	3	27.65	27.50	-3	2,312	-0.13%
2019/04/08	0	0.00	4	27.15	26.95	-4	2,296	-0.17%
2019/04/03	2	27.70	3	27.40	27.45	-1	2,298	-0.04%
2019/04/02	12	27.53	14	27.69	28.15	-2	2,284	-0.09%
2019/04/01	0.5	25.70	1	26.00	25.70	-0.5	2,130	-0.02%
2019/03/28	0	0.00	2	25.75	25.80	-2	2,221	-0.09%
2019/03/27	22	26.58	0	0.00	26.00	22	2,401	0.92%
2019/03/26	10	25.80	0	0.00	26.25	10	2,347	0.43%
2019/03/25	1	25.95	0	0.00	25.90	1	2,330	0.04%
2019/03/22	11	26.11	1	25.75	26.35	10	2,307	0.43%
2019/03/21	7	27.01	1.1	27.27	26.50	5.9	2,259	0.26%
2019/03/20	6	25.23	2	25.50	26.00	4	2,126	0.19%
2019/03/19	5	25.97	7	25.81	25.60	-2	2,058	-0.10%
2019/03/18	1	23.60	6	24.12	24.30	-5	1,784	-0.28%
2019/03/14	0	0.00	2	21.73	21.65	-2	1,738	-0.12%
2019/03/08	1	21.50	21	21.32	21.80	-20	1,856	-1.08%
2019/03/07	12	22.68	90	22.00	21.70	-78	1,844	-4.23%
2019/03/06	56	21.81	7	23.00	22.60	49	1,804	2.72%
2019/03/05	15	21.28	0	0.00	21.20	15	1,691	0.89%
2019/03/04	5	21.15	10	21.00	21.30	-5	1,703	-0.29%
2019/02/27	5	20.95	0	0.00	20.95	5	1,714	0.29%
2019/02/26	25	21.16	0	0.00	21.05	25	1,788	1.40%
2019/02/20	0	0.00	21	21.41	21.25	-21	1,873	-1.12%
2019/02/19	31	21.23	24	21.34	21.40	7	1,868	0.37%
2019/02/18	1	20.95	55	20.79	20.60	-54	1,835	-2.94%
2019/02/15	45	21.23	0	0.00	20.85	45	1,845	2.44%
2019/02/14	1	21.00	101	21.05	21.20	-100	1,847	-5.41%	大賣/
2019/02/13	133	21.49	10	21.35	21.10	123	1,852	6.64%	大買/鉅額交易
2019/02/11	3	21.02	0	0.00	20.80	3	1,846	0.16%
2019/01/28	1	21.10	0	0.00	21.00	1	1,874	0.05%
2019/01/22	0	0.00	3	20.50	19.90	-3	1,843	-0.16%
2019/01/18	3	19.90	0	0.00	20.00	3	1,834	0.16%
2019/01/02	0	0.00	10	20.70	20.65	-10	1,865	-0.54%
2018/12/24	2	22.05	2	22.35	22.15	0	1,718	0.00%
2018/12/21	10	21.65	0	0.00	21.50	10	1,615	0.62%
2018/12/20	24	21.83	20	21.54	21.50	4	1,549	0.26%
2018/12/19	0	0.00	4	22.13	22.30	-4	1,361	-0.29%
2018/12/18	2	20.35	2	20.65	20.30	0	1,294	0.00%
2018/12/17	3	20.70	0	0.00	20.40	3	1,288	0.23%
2018/12/11	7	20.23	0	0.00	20.20	7	1,258	0.56%
2018/12/10	0	0.00	6	19.25	19.45	-6	1,239	-0.48%
2018/12/06	0	0.00	5	19.20	19.25	-5	1,221	-0.41%
2018/12/03	0	0.00	5	20.50	20.65	-5	1,112	-0.45%
2018/11/29	10	19.95	0	0.00	19.85	10	1,100	0.91%
2018/11/28	0	0.00	10	20.48	20.55	-10	1,060	-0.94%
2018/11/26	6	20.15	0	0.00	20.10	6	1,011	0.59%
2018/11/23	7	20.07	2	20.75	19.80	5	987	0.51%
2018/11/22	7	20.24	12	20.32	20.30	-5	908	-0.55%
2018/11/21	10	18.55	0	0.00	19.05	10	808	1.24%
2018/11/20	1	18.30	0	0.00	18.25	1	760	0.13%
2018/11/15	0	0.00	1	17.95	17.80	-1	755	-0.13%
2018/11/13	0	0.00	3	17.50	18.50	-3	762	-0.39%
2018/11/08	2	18.70	0	0.00	18.70	2	748	0.27%
2018/11/07	0	0.00	31	17.80	17.90	-31	720	-4.30%
2018/11/06	0	0.00	23	17.28	17.50	-23	694	-3.31%
2018/10/29	1	15.55	0	0.00	15.45	1	646	0.15%
2018/10/25	0	0.00	2	16.45	16.35	-2	641	-0.31%
2018/10/24	0	0.00	2	16.70	16.75	-2	635	-0.31%
2018/10/23	45	17.06	0	0.00	16.70	45	627	7.17%
2018/10/16	0	0.00	2	16.05	16.15	-2	591	-0.34%
2018/10/15	0	0.00	30	15.90	15.90	-30	586	-5.11%
2018/10/12	7	15.93	5	16.20	16.00	2	586	0.34%
2018/10/11	0	0.00	50	16.25	16.25	-50	604	-8.27%
2018/10/09	0	0.00	2	18.05	18.05	-2	585	-0.34%
2018/10/05	1	18.70	6	18.84	19.00	-5	598	-0.83%
2018/10/04	0	0.00	2	20.40	20.40	-2	582	-0.34%
2018/10/01	0	0.00	2	20.85	20.85	-2	591	-0.34%
2018/09/27	0	0.00	2	20.65	20.80	-2	600	-0.33%
2018/09/26	2	20.45	0	0.00	20.30	2	596	0.34%
2018/09/20	0	0.00	1	20.00	20.05	-1	618	-0.16%
2018/09/17	1	20.80	0	0.00	20.50	1	674	0.15%
2018/09/10	1	21.80	1	21.90	21.00	0	678	0.00%
2018/09/07	1	22.65	0	0.00	22.45	1	678	0.15%
2018/09/05	1	23.25	0	0.00	23.50	1	715	0.14%
2018/08/27	1	23.45	1	23.55	23.45	0	851	0.00%
2018/08/24	1	23.40	0	0.00	23.30	1	891	0.11%
2018/08/22	1.1	23.48	2	23.88	23.85	-0.9	925	-0.10%
2018/08/21	2	23.65	1	23.90	23.50	1	914	0.11%
2018/08/20	1	22.30	0	0.00	22.85	1	901	0.11%
2018/08/17	1	22.30	0	0.00	22.20	1	905	0.11%
2018/08/16	1	22.20	0	0.00	22.10	1	905	0.11%
2018/08/15	0	0.00	5	22.60	22.90	-5	899	-0.56%
2018/08/02	0	0.00	30	25.78	25.65	-30	893	-3.36%
2018/07/23	2	25.80	0	0.00	25.50	2	897	0.22%
2018/07/20	0	0.00	3	25.90	26.05	-3	896	-0.33%
2018/07/19	1	26.30	1	26.20	26.20	0	893	0.00%
2018/07/18	3	26.60	3	27.12	26.60	0	896	0.00%
2018/07/17	1	26.25	0	0.00	25.85	1	870	0.11%
2018/07/13	11	26.25	0	0.00	26.15	11	887	1.24%
2018/07/02	0	0.00	10	26.60	26.60	-10	1,124	-0.89%
2018/06/29	10	27.00	2	27.15	26.85	8	1,121	0.71%
2018/06/28	3	26.73	3	26.92	26.55	0	1,109	0.00%
2018/06/27	1	25.75	3	26.47	27.60	-2	1,092	-0.18%
2018/06/19	1	26.65	0	0.00	26.40	1	1,111	0.09%
2018/06/15	0	0.00	5	27.50	27.35	-5	1,101	-0.45%
2018/06/14	3	27.70	8	28.18	27.95	-5	1,095	-0.46%
2018/06/13	2	27.70	2	27.55	27.70	0	1,085	0.00%
2018/06/12	2	27.20	1	27.35	27.20	1	1,057	0.09%
2018/06/08	0	0.00	2	27.90	27.40	-2	1,054	-0.19%
2018/06/07	7	27.66	0	0.00	27.60	7	1,099	0.64%
2018/06/05	1	28.15	1	28.50	28.30	0	1,088	0.00%
2018/06/04	8	28.23	10	28.20	28.80	-2	1,097	-0.18%
2018/06/01	6	27.57	3	27.73	27.65	3	1,057	0.28%
2018/05/31	1	26.65	1	26.80	26.55	0	1,029	0.00%
2018/05/30	1	25.90	1	26.10	26.10	0	1,011	0.00%
2018/05/28	0	0.00	1	26.10	26.05	-1	1,014	-0.10%
2018/05/25	2	25.80	0	0.00	25.80	2	1,017	0.20%
2018/05/23	0	0.00	1	25.80	25.70	-1	1,026	-0.10%
2018/05/21	1	25.55	0	0.00	25.30	1	1,041	0.10%
2018/05/18	0	0.00	1	25.35	25.05	-1	1,050	-0.10%
2018/05/17	3	25.18	2	25.30	25.15	1	1,080	0.09%
2018/05/14	1	26.10	0	0.00	26.00	1	1,142	0.09%
2018/05/02	1	25.95	1	26.15	26.15	0	1,197	0.00%
2018/04/20	0	0.00	7	27.10	27.10	-7	1,234	-0.57%
2018/04/17	16	28.36	25	28.01	27.90	-9	1,611	-0.56%
2018/04/16	11	29.78	0	0.00	28.80	11	1,657	0.66%
2018/04/13	6	30.00	0	0.00	29.55	6	1,702	0.35%
2018/04/12	12	30.44	107	31.02	30.15	-95	1,762	-5.39%	大賣/
2018/04/11	50	29.80	2	29.95	29.60	48	1,718	2.79%
2018/04/10	7	29.94	2	30.80	29.40	5	1,756	0.28%
2018/04/09	7	28.95	112	29.10	29.90	-105	1,708	-6.14%	大賣/鉅額交易
2018/03/29	1	28.05	0	0.00	27.65	1	1,697	0.06%
2018/03/28	3	28.32	2	28.53	28.00	1	1,692	0.06%
2018/03/27	5	27.00	5	26.95	26.95	0	1,647	0.00%
2018/03/26	30	26.82	35	26.57	26.70	-5	1,646	-0.30%
2018/03/23	5	27.20	0	0.00	26.90	5	1,646	0.30%
2018/03/21	0	0.00	1	27.95	27.90	-1	1,642	-0.06%
2018/03/20	20	28.00	0	0.00	28.10	20	1,646	1.21%
2018/03/19	2	28.55	70	28.50	28.20	-68	1,658	-4.10%
2018/03/16	75	28.63	0	0.00	28.60	75	1,653	4.54%
2018/03/15	55	28.65	10	28.60	28.75	45	1,663	2.71%
2018/03/14	3	28.60	2	28.83	28.60	1	1,682	0.06%
2018/03/13	15	28.48	2	29.25	29.30	13	1,689	0.77%
2018/03/12	130	28.27	1	28.35	28.20	129	1,661	7.76%	大買/鉅額交易
2018/03/09	1	28.00	1	28.15	28.00	0	1,698	0.00%
2018/03/08	1	28.25	5	28.27	27.80	-4	1,709	-0.23%
2018/02/27	9	27.89	4	27.95	28.00	5	1,737	0.29%
2018/02/26	4	27.73	0	0.00	27.70	4	1,757	0.23%
2018/02/23	1	28.30	0	0.00	27.95	1	1,799	0.06%
2018/02/22	1	27.80	2	28.03	28.05	-1	1,812	-0.06%
2018/02/21	0	0.00	2	27.55	27.95	-2	1,830	-0.11%
2018/02/08	2	27.83	0	0.00	27.00	2	1,869	0.11%
2018/02/07	11	28.29	1	28.55	28.00	10	1,879	0.53%
2018/02/06	2	28.30	4	28.64	27.90	-2	1,895	-0.11%
2018/02/05	2	30.75	1	30.85	30.65	1	1,873	0.05%
2018/02/02	1	31.20	1	31.35	31.35	0	1,904	0.00%
2018/01/31	1	31.20	1	31.40	31.40	0	1,975	0.00%
2018/01/26	1	31.10	0	0.00	30.80	1	2,038	0.05%
2018/01/16	2	32.30	0	0.00	32.60	2	2,301	0.09%
2018/01/12	1	32.00	1	32.35	32.45	0	2,337	0.00%
2018/01/11	2	33.38	0	0.00	32.45	2	2,342	0.09%
2018/01/09	1	31.05	1	31.55	31.90	0	1,986	0.00%
2018/01/05	20	31.63	8	31.83	32.70	12	1,915	0.63%
2018/01/04	0	0.00	1	31.55	32.00	-1	1,923	-0.05%