台揚 (2314)-永豐金-新店券商分點個股進出

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
645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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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	8	34.93	1	35.05	34.95	7	1,466	0.48%
2024/06/20	1	33.55	0	0.00	33.55	1	1,392	0.07%
2024/06/18	0	0.00	1	33.60	33.90	-1	1,384	-0.07%
2024/06/17	1	34.30	0	0.00	33.85	1	1,350	0.07%
2024/06/14	0	0.00	1	33.65	33.65	-1	1,253	-0.08%
2024/06/05	0	0.00	0.1	32.30	31.75	-0.1	1,259	-0.01%
2024/06/04	0.1	32.00	0	0.00	31.70	0.1	1,266	0.01%
2024/05/30	0	33.20	0	0.00	32.70	0	1,281	0.00%
2024/05/28	0	33.10	0	0.00	33.15	0	1,277	0.00%
2024/05/23	1	32.75	4	33.15	32.60	-3	1,239	-0.24%
2024/05/22	3	32.10	3	33.20	33.70	0	1,222	0.00%
2024/05/02	0	0.00	1	31.35	31.25	-1	1,179	-0.08%
2024/04/23	0	0.00	2	30.00	30.00	-2	1,195	-0.17%
2024/04/22	1	30.05	0	0.00	29.95	1	1,199	0.08%
2024/04/19	0	31.00	0	0.00	30.40	0	1,193	0.00%
2024/04/18	0	0.00	20	30.85	30.95	-20	1,182	-1.69%
2024/04/16	0.1	31.20	0	0.00	31.30	0.1	1,191	0.00%
2024/04/15	0.1	32.85	0	0.00	32.70	0.1	1,167	0.01%
2024/04/11	1	33.50	0	0.00	33.20	1	1,158	0.09%
2024/04/09	0	33.80	0	0.00	33.75	0	1,125	0.00%
2024/04/08	0	33.05	0	0.00	33.70	0	1,129	0.00%
2024/04/01	1	33.65	0	0.00	33.65	1	1,160	0.09%
2024/03/29	2	34.73	0	0.00	34.20	2	1,165	0.17%
2024/03/28	0	0.00	3	34.92	34.85	-3	1,137	-0.26%
2024/03/27	3	33.70	0	0.00	33.60	3	1,080	0.28%
2024/03/20	0	0.00	15	32.28	32.10	-15	1,144	-1.31%
2024/03/18	1.1	33.14	0	0.00	32.85	1.1	1,166	0.09%
2024/03/07	0	0.00	1	33.20	33.10	-1	1,589	-0.06%
2024/03/06	1	34.60	0	0.00	34.20	1	1,582	0.06%
2024/03/05	0	0.00	2	34.40	34.30	-2	1,576	-0.13%
2024/03/04	3	34.83	20.5	34.85	35.00	-17.5	1,574	-1.11%
2024/02/21	10	33.25	24	33.28	33.25	-14	1,634	-0.86%
2024/02/19	10	33.92	0	0.00	33.90	10	1,650	0.61%
2024/02/16	0	0.00	0.2	33.00	33.70	-0.2	1,657	-0.01%
2024/02/15	0.2	32.05	0	0.00	32.90	0.2	1,648	0.01%
2024/02/05	0	0.00	0	32.85	32.50	0	1,638	0.00%
2024/01/31	1	33.35	0	0.00	33.30	1	1,612	0.06%
2024/01/30	0.1	33.75	0	0.00	33.60	0.1	1,606	0.01%
2024/01/29	1	34.15	7	34.05	34.05	-6	1,604	-0.37%
2024/01/25	1	35.35	0	0.00	35.20	1	1,556	0.06%
2024/01/24	0	0.00	1	35.45	35.40	-1	1,553	-0.06%
2024/01/10	10.1	35.55	0	0.00	35.55	10.1	1,529	0.66%
2024/01/05	0.1	36.90	0	0.00	36.90	0.1	1,518	0.00%
2024/01/04	0.1	37.05	2	37.00	36.65	-2	1,517	-0.13%
2023/12/28	0.1	37.80	0	0.00	37.40	0.1	1,536	0.00%
2023/12/22	1	36.85	3	36.75	36.55	-2	1,519	-0.13%
2023/12/20	0	0.00	1	37.15	36.90	-1	1,475	-0.07%
2023/12/15	1	38.40	0	0.00	37.90	1	1,396	0.07%
2023/12/12	1	39.00	0	0.00	38.90	1	1,379	0.07%
2023/12/11	11	40.05	0	0.00	39.80	11	1,352	0.81%
2023/12/08	7	42.15	11	42.12	41.65	-4	1,286	-0.31%
2023/12/07	6	41.38	3	41.33	41.40	3	1,114	0.27%
2023/11/28	0	0.00	1	36.65	36.70	-1	890	-0.11%
2023/11/27	0	0.00	1	36.90	36.75	-1	888	-0.11%
2023/11/21	0	0.00	3	37.90	37.60	-3	868	-0.35%
2023/11/20	4	37.28	0	0.00	38.40	4	848	0.47%
2023/11/17	0.1	35.85	0	0.00	35.80	0.1	794	0.01%
2023/11/09	0	0.00	2	35.60	36.05	-2	808	-0.25%
2023/11/07	0	0.00	1	36.40	36.60	-1	822	-0.12%
2023/11/03	1	35.60	0	0.00	35.50	1	828	0.12%
2023/10/30	0	0.00	1	36.00	36.70	-1	819	-0.12%
2023/10/17	1	36.50	0	0.00	36.25	1	866	0.12%
2023/10/05	1	39.45	0	0.00	39.00	1	1,116	0.09%
2023/10/02	0	0.00	1	40.25	40.20	-1	1,084	-0.09%
2023/09/20	1	38.85	0	0.00	39.00	1	1,097	0.09%
2023/09/19	1	39.75	0	0.00	39.50	1	1,115	0.09%
2023/09/18	0	0.00	6	39.45	39.15	-6	1,113	-0.54%
2023/09/15	6	39.89	1	39.50	39.50	5	1,114	0.45%
2023/09/12	0.1	35.90	2	35.65	35.85	-1.9	1,074	-0.18%
2023/09/11	0.1	36.00	0	0.00	35.70	0.1	1,109	0.01%
2023/09/08	0	0.00	1	37.85	37.80	-1	1,103	-0.09%
2023/09/06	1.1	39.30	0	0.00	39.10	1.1	1,136	0.10%
2023/09/05	1	39.20	0	0.00	39.15	1	1,136	0.09%
2023/08/22	1.1	38.60	0	0.00	38.20	1.1	1,175	0.09%
2023/08/18	0	0.00	2	38.20	38.35	-2	1,222	-0.16%
2023/08/16	0.2	38.35	0	0.00	38.00	0.2	1,260	0.02%
2023/08/14	1	39.20	0	0.00	39.25	1	1,266	0.08%
2023/08/11	1	41.60	0	0.00	41.55	1	1,259	0.08%
2023/08/08	10	43.55	0	0.00	43.30	10	1,269	0.79%
2023/08/07	0	0.00	4	43.68	43.70	-4	1,289	-0.31%
2023/08/04	1	43.80	0	0.00	44.05	1	1,292	0.08%
2023/07/20	0	0.00	10	45.20	45.80	-10	1,646	-0.61%
2023/07/19	2	45.40	0	0.00	44.70	2	1,707	0.12%
2023/07/18	0	0.00	50	46.59	45.50	-50	1,794	-2.79%
2023/07/17	3	48.10	0	0.00	48.05	3	1,908	0.16%
2023/07/14	0	0.00	26	44.30	45.65	-26	2,018	-1.29%
2023/07/13	2.2	42.05	0	0.00	41.50	2.2	2,191	0.10%
2023/07/12	2.2	42.97	0	0.00	42.50	2.2	2,288	0.10%
2023/07/10	1	43.20	0	0.00	43.10	1	2,342	0.04%
2023/07/06	10	44.19	0	0.00	44.15	10	2,347	0.43%
2023/07/05	1.2	44.25	21	44.22	44.20	-19.8	2,377	-0.83%
2023/07/04	0	0.00	1	44.55	44.30	-1	2,375	-0.04%
2023/06/28	0	0.00	1.3	45.60	44.90	-1.3	2,359	-0.06%
2023/06/13	1	46.65	3	46.75	46.50	-2	2,304	-0.09%
2023/06/12	20	47.13	2	46.73	47.00	18	2,292	0.79%
2023/06/07	0	0.00	4	46.55	46.05	-4	2,304	-0.17%
2023/06/05	0	0.00	2	46.63	46.55	-2	2,362	-0.08%
2023/06/02	2	46.30	0	0.00	46.35	2	2,368	0.08%
2023/05/31	1	46.15	0	0.00	46.00	1	2,397	0.04%
2023/05/25	0	0.00	30	45.82	45.95	-30	2,404	-1.25%
2023/05/24	34	46.25	0	0.00	46.65	34	2,414	1.41%
2023/05/22	0	0.00	0.1	47.40	47.80	-0.1	2,423	0.00%
2023/05/19	0	0.00	1	46.30	46.15	-1	2,435	-0.04%
2023/05/18	1	46.80	50	47.10	46.50	-49	2,446	-2.00%
2023/05/16	0.1	47.05	0	0.00	46.85	0.1	2,505	0.00%
2023/05/10	0.3	48.10	0	0.00	48.25	0.3	2,608	0.01%
2023/05/09	0	0.00	3	48.10	48.70	-3	2,612	-0.11%
2023/05/08	1	49.75	0	0.00	49.45	1	2,596	0.04%
2023/05/05	14	48.24	20	48.51	48.50	-6	2,583	-0.23%
2023/05/04	20	48.30	0	0.00	48.50	20	2,608	0.77%
2023/05/02	0	0.00	22	46.85	46.55	-22	2,536	-0.87%
2023/04/28	2	46.70	4	47.43	47.45	-2	2,512	-0.08%
2023/04/27	1	46.40	5	45.48	45.90	-4	2,456	-0.16%
2023/04/26	6	43.70	3	43.82	44.10	3	2,409	0.12%
2023/04/25	1	45.60	0	0.00	45.20	1	2,370	0.04%
2023/04/24	5	46.22	4.6	45.91	46.80	0.4	2,330	0.02%
2023/04/21	12	45.52	6	44.61	44.85	6	2,259	0.26%
2023/04/20	12	49.05	9	48.98	47.50	3	2,156	0.14%
2023/04/19	146	50.67	5	51.05	51.80	141	1,987	7.09%	大買/鉅額交易
2023/04/18	11	47.68	2	49.33	51.10	9	1,753	0.51%
2023/04/17	1	45.25	0	45.85	46.50	1	1,518	0.06%
2023/04/14	0.1	43.55	0	0.00	43.90	0.1	1,407	0.00%
2023/04/11	0	0.00	3	41.78	41.55	-3	1,318	-0.23%
2023/03/31	0	0.00	109	42.80	42.80	-109	1,283	-8.50%	大賣/鉅額交易
2023/03/17	0	0.00	1	42.60	42.30	-1	1,261	-0.08%
2023/03/15	3	44.00	3	44.35	43.55	0	1,265	0.00%
2023/03/08	0	0.00	1	46.40	46.70	-1	1,413	-0.07%
2023/03/07	1	45.25	0	0.00	45.60	1	1,441	0.07%
2023/03/06	0	0.00	1	45.70	45.75	-1	1,433	-0.07%
2023/03/03	2	44.23	4	44.45	44.10	-2	1,409	-0.14%
2023/03/02	0	0.00	0.1	44.80	44.55	-0.1	1,407	-0.01%
2023/03/01	0.1	44.45	1	44.50	44.70	-0.9	1,400	-0.06%
2023/02/24	0	0.00	1	44.60	43.90	-1	1,393	-0.07%
2023/02/22	0	0.00	1	44.35	44.40	-1	1,382	-0.07%
2023/02/21	4	46.09	4	46.00	45.75	0	1,368	0.00%
2023/02/20	3	46.50	2	46.33	46.00	1	1,346	0.07%
2023/02/16	2	43.80	0	0.00	43.80	2	1,325	0.15%
2023/02/14	9	44.17	8	44.15	44.00	1	1,326	0.08%
2023/02/13	8	43.50	1	43.45	45.20	7	1,287	0.54%
2023/02/06	0	0.00	1	42.10	42.40	-1	1,159	-0.09%
2023/02/03	1	42.55	1	42.55	42.50	0	1,150	0.00%
2023/02/02	1	43.75	0	0.00	43.55	1	1,129	0.09%
2023/01/31	1	39.90	0	0.00	40.10	1	1,065	0.09%
2022/12/20	8	39.34	0	0.00	38.20	8	1,305	0.61%
2022/12/19	3	39.73	0	0.00	39.45	3	1,330	0.23%
2022/12/12	4	40.60	0	0.00	40.50	4	1,410	0.28%
2022/12/08	4	41.35	0	0.00	41.60	4	1,443	0.28%
2022/12/07	8	42.18	0	0.00	41.00	8	1,457	0.55%
2022/12/06	2	43.00	1	42.75	42.30	1	1,447	0.07%
2022/12/05	5	43.00	0	0.00	43.40	5	1,436	0.35%
2022/12/02	1	42.95	0	0.00	43.20	1	1,419	0.07%
2022/12/01	0	0.00	1	42.10	41.70	-1	1,386	-0.07%
2022/11/30	6	43.19	0	44.00	42.70	6	1,371	0.44%
2022/11/29	0	0.00	3.2	40.38	41.15	-3.2	1,315	-0.24%
2022/11/23	0.1	37.50	0	0.00	37.10	0.1	1,429	0.00%
2022/11/21	0.1	37.55	0	0.00	37.60	0.1	1,457	0.00%
2022/11/18	0.1	38.55	0	0.00	38.05	0.1	1,474	0.01%
2022/11/17	0	0.00	4	38.44	38.95	-4	1,479	-0.27%
2022/11/16	5	38.55	0	0.00	38.30	5	1,530	0.33%
2022/11/15	0	0.00	1	39.15	39.20	-1	1,586	-0.06%
2022/11/14	0	0.00	1	36.75	37.70	-1	1,669	-0.06%
2022/11/11	1	36.20	0	0.00	35.90	1	1,721	0.06%
2022/11/09	1	38.25	0	0.00	38.05	1	2,017	0.05%
2022/11/08	2	37.80	0	0.00	38.20	2	2,152	0.09%
2022/11/07	0	0.00	1	37.45	37.40	-1	2,308	-0.04%
2022/11/04	2	37.20	0	0.00	37.25	2	2,515	0.08%
2022/11/02	1	36.25	0	0.00	36.60	1	3,489	0.03%
2022/10/31	0	0.00	1	34.50	34.90	-1	3,710	-0.03%
2022/10/28	1	33.90	0	0.00	33.85	1	3,791	0.03%
2022/10/27	0	0.00	2	34.05	34.80	-2	4,045	-0.05%
2022/10/26	1	33.50	1	33.85	33.30	0	4,240	0.00%
2022/10/20	1	35.20	0	0.00	35.75	1	4,723	0.02%
2022/10/19	2	36.55	1	37.25	36.40	1	4,786	0.02%
2022/10/18	2	36.40	1	37.10	36.45	1	4,807	0.02%
2022/10/17	1	35.85	0	0.00	36.60	1	4,895	0.02%
2022/10/14	0	0.00	4	36.48	36.60	-4	4,960	-0.08%
2022/10/13	1	35.00	1	37.15	33.90	0	4,988	0.00%
2022/10/12	2	37.45	1	37.65	37.10	1	5,004	0.02%
2022/10/11	1	38.50	0	0.00	38.15	1	5,058	0.02%
2022/10/04	2	39.40	0	0.00	39.95	2	5,673	0.04%
2022/10/03	0	0.00	2	38.63	38.40	-2	5,748	-0.03%
2022/09/30	2	37.30	1	37.70	38.65	1	5,844	0.02%
2022/09/29	1	39.00	1	39.35	38.40	0	5,923	0.00%
2022/09/28	1	40.30	0	0.00	37.90	1	6,001	0.02%
2022/09/26	0.1	40.20	0	0.00	39.80	0.1	6,150	0.00%
2022/09/23	0.1	43.00	0	0.00	42.70	0.1	6,180	0.00%
2022/09/19	0.2	45.89	4	45.74	45.10	-3.8	6,284	-0.06%
2022/09/16	0.1	47.30	0	0.00	46.50	0.1	6,299	0.00%
2022/09/15	0	0.00	1	48.85	48.20	-1	6,296	-0.02%
2022/09/14	2.3	48.13	0	0.00	48.85	2.3	6,316	0.04%
2022/09/13	1	50.00	0	0.00	49.55	1	6,343	0.02%
2022/09/07	0	0.00	1	48.30	48.50	-1	6,498	-0.02%
2022/09/06	4	52.00	1	50.40	49.20	3	6,630	0.05%
2022/09/05	1	52.80	1	52.10	51.00	0	6,817	0.00%
2022/09/02	1	51.70	3	53.17	52.40	-2	6,815	-0.03%
2022/08/30	3	50.03	2	50.65	51.20	1	6,791	0.01%
2022/08/29	2	48.50	0	0.00	48.85	2	6,821	0.03%
2022/08/26	1.2	50.18	0	0.00	49.95	1.2	6,899	0.02%
2022/08/24	1	49.25	0	0.00	49.00	1	7,500	0.01%
2022/08/23	1	49.00	4	49.04	49.00	-3	8,012	-0.04%
2022/08/22	0	0.00	1	50.10	49.05	-1	8,025	-0.01%
2022/08/19	2	51.10	0	0.00	51.20	2	7,992	0.03%
2022/08/17	0	0.00	2	51.30	51.50	-2	8,485	-0.02%
2022/08/16	13	52.43	17	52.24	51.10	-4	8,525	-0.05%
2022/08/15	14	51.26	10	50.39	50.40	4	8,271	0.05%
2022/08/12	3	48.88	1	48.95	48.70	2	8,128	0.02%
2022/08/11	2	51.60	1	51.60	51.60	1	7,967	0.01%
2022/08/10	5	52.42	5	52.42	51.40	0	7,773	0.00%
2022/08/09	1	50.50	8	49.53	51.50	-7	7,113	-0.10%
2022/08/08	13	46.99	9	46.96	46.90	4	6,810	0.06%
2022/08/05	0	0.00	1	45.30	45.30	-1	6,640	-0.02%
2022/08/04	2	43.83	1	44.10	44.10	1	6,597	0.02%
2022/08/03	11	46.64	10	47.42	45.00	1	6,519	0.02%
2022/08/02	1	46.90	0	0.00	46.00	1	6,271	0.02%
2022/08/01	3	45.43	3	45.73	46.50	0	6,076	0.00%
2022/07/28	1	44.05	0	0.00	43.90	1	5,936	0.02%
2022/07/27	6	46.39	2	46.10	45.30	4	5,858	0.07%
2022/07/26	3	43.80	0	0.00	43.60	3	5,595	0.05%
2022/07/22	1	47.75	1	46.70	45.20	0	5,515	0.00%
2022/07/21	5	46.50	5	46.75	46.35	0	5,430	0.00%
2022/07/20	2	46.05	2	45.35	45.00	0	5,356	0.00%
2022/07/15	1	45.75	40	44.85	44.90	-39	5,258	-0.74%
2022/07/14	80	44.23	43	44.21	45.15	37	5,183	0.71%
2022/07/13	1	42.65	1	41.00	42.65	0	4,981	0.00%
2022/07/12	2	38.98	0	0.00	38.80	2	4,835	0.04%
2022/07/11	4	43.94	4	44.54	43.10	0	4,733	0.00%
2022/07/08	8	44.77	1	44.90	44.25	7	4,659	0.15%
2022/07/07	0	0.00	1	43.70	43.45	-1	4,569	-0.02%
2022/07/05	1	44.25	0	0.00	44.95	1	4,485	0.02%
2022/07/04	1	49.45	2	47.38	46.30	-1	4,428	-0.02%
2022/07/01	4	52.00	1	54.00	49.75	3	4,379	0.07%
2022/06/30	1	54.10	1	55.30	55.20	0	4,355	0.00%
2022/06/29	2	55.15	2	55.65	55.20	0	4,360	0.00%
2022/06/28	3	55.80	0	0.00	55.20	3	4,408	0.07%
2022/06/27	12	56.78	0	0.00	56.60	12	4,423	0.27%
2022/06/21	55	55.48	55	56.65	56.90	0	4,951	0.00%
2022/06/15	47	60.97	88	61.73	61.00	-41	4,858	-0.84%
2022/06/14	87	60.82	62	60.51	60.80	25	4,734	0.53%
2022/06/13	0	0.00	1	58.90	58.30	-1	4,530	-0.02%
2022/06/10	51	60.20	49	60.98	60.00	2	4,522	0.04%
2022/06/09	0.1	60.50	5	60.20	60.20	-5	4,472	-0.11%
2022/06/08	1	61.40	0	0.00	61.00	1	4,472	0.02%
2022/06/07	53	61.92	53	61.86	61.60	0	4,446	0.00%
2022/06/06	1	62.90	5	61.68	61.00	-4	4,381	-0.09%
2022/06/02	77.2	63.81	71	64.55	63.30	6.2	4,308	0.14%
2022/06/01	55	64.93	77	63.76	64.00	-22	4,144	-0.53%
2022/05/31	111	63.15	70	62.93	62.40	41	3,747	1.09%	大買/
2022/05/30	20	59.27	18	59.57	59.00	2	3,289	0.06%
2022/05/27	0	0.00	11	58.08	58.50	-11	3,311	-0.33%
2022/05/26	12	58.38	17	58.39	57.90	-5	3,325	-0.15%
2022/05/25	28	60.59	13	60.15	58.60	15	3,260	0.46%
2022/05/24	3	58.23	4	58.65	59.40	-1	2,709	-0.04%
2022/05/18	1	56.70	0	0.00	57.00	1	2,675	0.04%
2022/05/12	0	0.00	1	53.80	53.00	-1	2,765	-0.04%
2022/05/11	1	53.40	0	0.00	54.00	1	2,769	0.04%
2022/05/04	2	56.55	1	57.60	56.10	1	2,853	0.04%
2022/05/03	1	56.40	0	0.00	56.10	1	2,864	0.03%
2022/04/26	1	56.80	0	0.00	56.30	1	2,890	0.03%
2022/04/22	2	59.15	1	59.90	59.20	1	2,906	0.03%
2022/04/21	0.2	60.07	0	0.00	60.00	0.2	2,916	0.01%
2022/04/20	1	59.80	0	0.00	61.20	1	2,897	0.03%
2022/04/19	0	57.70	1	57.40	57.00	-1	2,880	-0.03%
2022/04/15	1	58.50	0	0.00	56.70	1	2,900	0.03%
2022/04/14	0	0.00	2	60.00	59.90	-2	2,893	-0.07%
2022/04/11	5	63.44	0	0.00	61.00	5	2,906	0.17%
2022/04/01	2	67.65	0	0.00	67.30	2	2,846	0.07%
2022/03/31	0	66.90	1	67.60	69.00	-1	2,846	-0.04%
2022/03/30	2	66.60	1	67.20	66.60	1	2,779	0.04%
2022/03/29	1	65.50	7	65.27	68.00	-6	2,737	-0.22%
2022/03/28	6	67.10	7	67.66	67.40	-1	2,626	-0.04%
2022/03/25	14	67.38	2	67.60	70.50	12	2,535	0.47%
2022/03/24	2	59.10	2	64.00	64.10	0	2,356	0.00%
2022/03/22	0	0.00	1	57.20	58.70	-1	2,273	-0.04%
2022/03/21	3.7	58.52	2	58.10	57.70	1.7	2,291	0.07%
2022/03/18	2	58.15	4	56.30	58.90	-2	2,301	-0.09%
2022/03/17	1	53.80	0	0.00	53.70	1	2,286	0.04%
2022/03/16	1	53.30	1	54.20	52.40	0	2,306	0.00%
2022/03/15	6	53.30	0	0.00	52.90	6	2,347	0.26%
2022/03/11	8	56.65	0	0.00	56.80	8	2,402	0.33%
2022/03/09	0	0.00	1	55.20	54.40	-1	2,415	-0.04%
2022/03/08	1	55.00	2	55.65	54.20	-1	2,501	-0.04%
2022/03/07	4	55.85	2	57.50	55.00	2	2,598	0.08%
2022/03/03	4	61.48	2	61.40	60.70	2	2,675	0.07%
2022/03/02	2	59.50	0	0.00	62.80	2	2,699	0.07%
2022/03/01	0	0.00	4	57.00	60.50	-4	2,682	-0.15%
2022/02/25	3	54.83	1	55.30	55.00	2	2,718	0.07%
2022/02/24	5	54.38	0	0.00	53.40	5	2,782	0.18%
2022/02/23	0	0.00	2	57.10	56.60	-2	2,784	-0.07%
2022/02/22	2	55.90	0	0.00	56.60	2	2,874	0.07%
2022/02/21	4	58.93	0	0.00	58.80	4	3,043	0.13%
2022/02/18	0	0.00	2	59.70	59.80	-2	3,324	-0.06%
2022/02/17	5	58.20	0	0.00	58.40	5	3,740	0.13%
2022/02/16	2	60.65	2	61.25	60.40	0	3,954	0.00%
2022/02/15	1	60.80	1	61.90	60.50	0	4,095	0.00%
2022/02/14	3.1	61.18	0	0.00	60.00	3.1	4,309	0.07%
2022/02/11	5	63.00	0	0.00	64.00	5	4,352	0.11%
2022/02/09	1	67.30	0	0.00	67.10	1	4,654	0.02%
2022/02/07	0	0.00	3	61.90	63.10	-3	5,128	-0.06%
2022/01/26	0	0.00	4	60.20	60.50	-4	5,160	-0.08%
2022/01/25	2	65.65	0	0.00	64.00	2	5,268	0.04%
2022/01/24	1	65.10	2	65.40	65.10	-1	5,382	-0.02%
2022/01/21	1	68.10	0	0.00	67.50	1	5,465	0.02%
2022/01/20	0	0.00	1	69.00	68.80	-1	5,582	-0.02%
2022/01/19	2	68.55	0	0.00	68.30	2	5,807	0.03%
2022/01/18	0	0.00	2	69.10	69.40	-2	6,106	-0.03%
2022/01/17	2	67.20	1	67.90	68.00	1	6,195	0.02%
2022/01/14	0	0.00	1	67.90	67.90	-1	6,285	-0.02%
2022/01/12	1	69.80	2	69.80	68.60	-1	6,368	-0.02%
2022/01/07	5	72.40	0	0.00	71.60	5	6,482	0.08%
2022/01/06	12	73.67	0	0.00	73.50	12	6,535	0.18%
2021/12/30	0	0.00	1	75.40	79.70	-1	6,857	-0.01%
2021/12/29	0	0.00	2	74.35	75.30	-2	7,027	-0.03%
2021/12/28	21	74.69	0	0.00	74.40	21	7,212	0.29%
2021/12/27	5	74.90	3	74.77	75.60	2	7,377	0.03%
2021/12/24	3	73.40	2	73.50	73.40	1	7,585	0.01%
2021/12/23	0	0.00	5	74.12	74.30	-5	7,792	-0.06%
2021/12/22	1	73.00	1	73.80	73.00	0	7,950	0.00%
2021/12/21	3	72.60	3	73.37	71.90	0	8,098	0.00%
2021/12/20	5	72.32	2	71.90	71.60	3	8,336	0.04%
2021/12/16	2	77.50	1	78.20	77.80	1	8,969	0.01%
2021/12/15	3	76.97	1	77.80	77.00	2	9,349	0.02%
2021/12/14	2	78.85	1	79.60	78.30	1	9,677	0.01%
2021/12/13	1	78.90	7	80.41	80.70	-6	9,673	-0.06%
2021/12/10	4	78.50	1	79.00	79.40	3	9,658	0.03%
2021/12/09	1	81.60	5	81.58	80.10	-4	9,649	-0.04%
2021/12/07	5	79.04	4	79.78	79.30	1	9,649	0.01%
2021/12/06	0	0.00	1	78.30	77.60	-1	9,680	-0.01%
2021/12/03	1	78.00	12	78.30	78.20	-11	9,742	-0.11%
2021/12/02	9	77.83	2	77.70	77.00	7	9,777	0.07%
2021/12/01	3	78.30	1	77.40	80.40	2	9,784	0.02%
2021/11/30	6	81.58	3	81.53	80.90	3	9,731	0.03%
2021/11/29	2	81.80	2	79.95	81.50	0	9,750	0.00%
2021/11/26	5	81.64	5	83.90	80.40	0	9,718	0.00%
2021/11/25	4	85.25	2	86.60	84.30	2	9,740	0.02%
2021/11/24	1	84.10	7	85.74	87.80	-6	9,806	-0.06%
2021/11/23	8	85.76	0	0.00	83.30	8	9,799	0.08%
2021/11/22	0	0.00	2	86.70	86.80	-2	9,845	-0.02%
2021/11/19	3	86.63	2	87.05	86.80	1	10,070	0.01%
2021/11/18	18	87.37	18	87.46	86.00	0	10,340	0.00%
2021/11/17	7	89.49	11	91.62	90.70	-4	10,275	-0.04%
2021/11/16	19	91.58	29	89.84	95.00	-10	10,092	-0.10%
2021/11/15	5	85.66	37	87.17	88.70	-32	9,805	-0.33%
2021/11/12	3	80.70	50	81.15	80.70	-47	9,768	-0.48%
2021/11/11	77	83.68	3	83.23	82.50	74	9,816	0.75%
2021/11/10	5	78.80	3	78.23	78.20	2	9,977	0.02%
2021/11/09	2	76.95	14	77.94	77.80	-12	10,060	-0.12%
2021/11/08	8	80.26	9	81.46	79.50	-1	10,052	-0.01%
2021/11/05	9	82.88	4	82.43	86.00	5	9,997	0.05%
2021/11/04	4	80.13	5	80.44	81.00	-1	9,808	-0.01%
2021/11/03	1	72.60	4	73.60	73.70	-3	9,798	-0.03%
2021/11/02	9	75.33	2	74.30	73.70	7	9,912	0.07%
2021/11/01	3	78.97	25	80.60	78.10	-22	10,096	-0.22%
2021/10/29	4	77.90	2	78.15	78.80	2	10,062	0.02%
2021/10/28	4	77.83	14	78.76	77.30	-10	10,064	-0.10%
2021/10/27	36	80.19	42	79.84	79.50	-6	10,210	-0.06%
2021/10/26	45	77.97	1	75.20	79.00	44	10,191	0.43%
2021/10/25	2	71.50	6	69.15	72.70	-4	10,051	-0.04%
2021/10/22	3	66.63	2	66.50	66.10	1	10,247	0.01%
2021/10/21	2	71.70	2	71.20	68.60	0	10,553	0.00%
2021/10/20	2	70.55	1	70.60	70.50	1	11,292	0.01%
2021/10/19	5	70.80	1	71.90	70.70	4	11,802	0.03%
2021/10/18	5	70.90	0	0.00	70.00	5	11,979	0.04%
2021/10/15	4	68.03	1	68.50	69.80	3	12,325	0.02%
2021/10/14	2	68.10	1	66.10	68.00	1	12,705	0.01%
2021/10/13	3	67.87	9	68.43	68.50	-6	13,009	-0.05%
2021/10/08	0	0.00	5	72.40	72.20	-5	14,514	-0.03%
2021/10/07	0	0.00	2	72.40	74.50	-2	15,483	-0.01%
2021/10/06	28	73.04	24	75.66	71.90	4	16,382	0.02%
2021/10/05	4	81.30	7	77.61	79.40	-3	16,456	-0.02%
2021/10/04	4	77.33	33	74.60	77.50	-29	16,672	-0.17%
2021/10/01	31	83.19	10	85.43	79.40	21	16,586	0.13%
2021/09/30	21	84.52	19	83.75	88.20	2	16,565	0.01%
2021/09/29	12	81.41	1	79.30	82.50	11	16,598	0.07%
2021/09/28	8	79.01	0	0.00	80.70	8	16,797	0.05%
2021/09/27	18	79.31	46	79.91	80.00	-28	17,362	-0.16%
2021/09/24	35	75.33	7	75.66	77.00	28	18,015	0.16%
2021/09/23	12	73.05	22	72.83	76.90	-10	17,834	-0.06%
2021/09/22	21	70.13	10	72.20	72.20	11	17,619	0.06%
2021/09/17	19	65.25	43	65.50	65.70	-24	17,474	-0.14%
2021/09/16	0	0.00	1	59.90	59.90	-1	17,333	-0.01%
2021/09/14	0	0.00	1	58.50	57.70	-1	17,715	-0.01%
2021/09/13	3	58.63	0	0.00	57.60	3	17,995	0.02%
2021/09/10	0	0.00	12	59.24	59.40	-12	18,278	-0.07%
2021/09/09	7	59.21	3	58.73	59.40	4	18,661	0.02%
2021/09/08	3	58.30	1	58.70	58.10	2	18,879	0.01%
2021/09/07	22	58.25	0	0.00	59.10	22	19,428	0.11%
2021/09/06	1	58.70	0	0.00	59.10	1	20,152	0.00%
2021/09/03	0	0.00	1	58.80	58.50	-1	20,537	0.00%
2021/09/02	0	0.00	14	57.81	58.10	-14	21,454	-0.07%
2021/09/01	16	59.20	2	58.50	58.50	14	22,077	0.06%
2021/08/31	1	58.00	4.3	58.99	59.10	-3.3	22,326	-0.01%
2021/08/30	9	58.90	16	58.90	58.80	-7	22,832	-0.03%
2021/08/27	13	56.38	3	56.00	56.50	10	23,183	0.04%
2021/08/26	0	0.00	5	56.40	56.40	-5	23,269	-0.02%
2021/08/25	5	58.10	2	56.85	57.60	3	23,488	0.01%
2021/08/24	0	0.00	4	52.70	54.50	-4	23,389	-0.02%
2021/08/23	0	0.00	10.1	49.63	49.55	-10.1	23,065	-0.04%
2021/08/20	5	47.34	4	47.40	46.80	1	22,978	0.00%
2021/08/19	1.1	48.73	0	0.00	47.80	1.1	22,900	0.00%
2021/08/18	43	46.65	51.1	47.32	50.80	-8.1	22,755	-0.04%
2021/08/17	4	45.31	1	45.65	46.25	3	22,562	0.01%
2021/08/16	6	48.78	12	46.40	45.60	-6	22,394	-0.03%
2021/08/13	2.1	48.43	0	0.00	48.15	2.1	22,051	0.01%
2021/08/12	0	0.00	6	51.30	51.00	-6	21,986	-0.03%
2021/08/11	11	49.85	17	51.85	49.85	-6	21,968	-0.03%
2021/08/10	5	51.92	0	0.00	51.50	5	21,874	0.02%
2021/08/09	2	53.70	0	0.00	52.20	2	21,856	0.01%
2021/08/06	11	55.29	11	55.55	55.20	0	21,775	0.00%
2021/08/05	14	57.46	20	58.03	57.30	-6	21,713	-0.03%
2021/08/04	5	55.42	1	56.10	56.50	4	21,521	0.02%
2021/08/03	8	56.09	2	56.25	55.60	6	21,570	0.03%
2021/08/02	11	56.13	9	56.78	56.00	2	21,517	0.01%
2021/07/30	3	56.77	0	0.00	58.20	3	21,336	0.01%
2021/07/29	10	59.90	0	0.00	58.50	10	21,197	0.05%
2021/07/28	16	58.44	8.2	57.93	58.40	7.8	21,126	0.04%
2021/07/27	22.1	62.00	20	62.43	61.30	2.1	21,034	0.01%
2021/07/26	8.2	65.48	8	65.65	63.80	0.2	20,819	0.00%
2021/07/23	10	60.34	16	61.46	63.50	-6	20,268	-0.03%
2021/07/22	3	58.17	2	58.40	57.90	1	20,195	0.00%
2021/07/21	7	59.04	5	59.24	57.70	2	20,085	0.01%
2021/07/20	4	59.63	1	59.10	58.60	3	19,787	0.02%
2021/07/19	10	62.98	16	61.97	62.40	-6	19,534	-0.03%
2021/07/16	24	62.70	32	63.70	61.90	-8	19,444	-0.04%
2021/07/15	65	62.51	39	62.19	62.00	26	18,986	0.14%
2021/07/14	117	59.67	103	59.09	59.50	14	18,185	0.08%	大買/大賣/
2021/07/13	75.9	55.15	76	56.72	57.00	-0.1	17,799	0.00%
2021/07/12	23	52.25	23	51.58	52.50	0	17,289	0.00%
2021/07/09	16	51.34	16.2	51.97	50.50	-0.2	17,635	0.00%
2021/07/08	2.2	49.43	0	0.00	48.85	2.2	17,955	0.01%
2021/07/07	9	50.55	1	49.20	49.05	8	18,376	0.04%
2021/07/06	9	53.53	5	52.38	52.00	4	18,404	0.02%
2021/07/05	50	54.51	50	53.68	53.60	0	18,275	0.00%
2021/07/02	12	53.79	14	54.42	53.00	-2	18,035	-0.01%
2021/07/01	17	54.68	101	54.69	55.00	-84	17,381	-0.48%	大賣/
2021/06/30	1	47.65	1	48.25	50.00	0	16,481	0.00%
2021/06/29	1	49.35	0	0.00	47.70	1	16,321	0.01%
2021/06/28	14	49.14	13	48.21	50.40	1	16,180	0.01%
2021/06/25	3	49.50	6.3	50.72	49.65	-3.3	15,939	-0.02%
2021/06/24	0	0.00	1	52.00	50.60	-1	15,743	-0.01%
2021/06/23	12	51.53	11	52.20	51.50	1	15,534	0.01%
2021/06/22	19.2	52.00	24	52.10	52.00	-4.8	15,340	-0.03%
2021/06/21	7	50.79	3	51.50	50.30	4	15,136	0.03%
2021/06/18	13	51.85	4	52.35	52.20	9	14,954	0.06%
2021/06/17	3	53.37	7	53.59	53.50	-4	14,540	-0.03%
2021/06/16	6	54.47	10	55.31	53.10	-4	14,287	-0.03%
2021/06/15	36	52.67	40.1	54.04	54.70	-4.1	13,773	-0.03%
2021/06/11	8	49.80	4	49.64	50.50	4	13,232	0.03%
2021/06/10	14	49.13	12	49.57	49.35	2	12,804	0.02%
2021/06/09	171.1	45.76	186	46.19	46.20	-14.9	11,856	-0.13%	大買/大賣/
2021/06/08	7	43.59	2	43.75	43.40	5	11,202	0.04%
2021/06/07	10	42.63	9	43.60	43.00	1	10,929	0.01%
2021/06/04	62	41.60	63	43.95	44.80	-1	10,341	-0.01%
2021/06/03	0	0.00	11	40.03	40.75	-11	9,885	-0.11%
2021/06/02	80	40.39	64	40.12	39.60	16	9,774	0.16%
2021/06/01	36	36.99	63	38.09	38.50	-27	9,457	-0.29%
2021/05/31	25	35.36	30	35.13	35.00	-5	9,328	-0.05%
2021/05/28	24	35.53	57	35.38	35.40	-33	9,346	-0.35%
2021/05/27	12	34.88	15	34.30	34.45	-3	9,361	-0.03%
2021/05/26	0	0.00	5	34.20	34.15	-5	9,430	-0.05%
2021/05/25	16	34.22	0	0.00	34.15	16	9,578	0.17%
2021/05/24	2	32.80	0	0.00	33.10	2	9,675	0.02%
2021/05/21	2	32.35	71	32.35	32.25	-69	9,741	-0.71%
2021/05/20	65	32.54	0	0.00	32.05	65	9,865	0.66%
2021/05/19	63	30.54	3	30.97	32.00	60	9,867	0.61%
2021/05/18	12	27.86	12	29.60	29.75	0	9,866	0.00%
2021/05/17	0	0.00	1	27.55	27.05	-1	9,851	-0.01%
2021/05/14	1	30.00	0	0.00	30.00	1	9,781	0.01%
2021/05/13	10	30.80	0	0.00	29.90	10	9,703	0.10%
2021/05/05	0	0.00	27	36.48	36.55	-27	9,429	-0.29%
2021/05/04	8	38.44	0	0.00	36.85	8	9,431	0.08%
2021/05/03	4	42.63	0	0.00	40.55	4	9,292	0.04%
2021/04/29	25	44.79	5	45.37	44.90	20	9,237	0.22%
2021/04/28	55	43.65	55	45.75	46.80	0	9,191	0.00%
2021/04/27	3	42.85	1	42.55	42.55	2	9,246	0.02%
2021/04/26	10	41.90	0	0.00	41.90	10	9,660	0.10%
2021/04/23	2	41.50	2	42.20	42.00	0	9,709	0.00%
2021/04/22	2	42.80	3	40.90	40.55	-1	9,708	-0.01%
2021/04/21	5	43.97	0	0.00	43.45	5	9,536	0.05%
2021/04/20	6	43.94	2	44.28	44.00	4	9,436	0.04%
2021/04/19	8	47.01	41	47.79	45.25	-33	9,264	-0.36%
2021/04/16	18	48.04	26.6	48.22	49.35	-8.6	8,688	-0.10%
2021/04/15	50	45.17	11	44.62	44.90	39	8,211	0.47%
2021/04/14	12	40.85	10	41.12	42.90	2	7,660	0.03%
2021/04/13	40	40.92	38	39.77	39.00	2	7,316	0.03%
2021/04/12	2	39.30	0	0.00	39.95	2	6,883	0.03%
2021/04/09	2	36.28	0	0.00	36.35	2	6,770	0.03%
2021/04/08	2	36.40	2	36.20	35.95	0	6,852	0.00%
2021/04/07	0	0.00	1	34.95	35.25	-1	6,755	-0.01%
2021/04/06	3	34.95	0	0.00	34.95	3	6,727	0.04%
2021/04/01	0	0.00	7	34.10	34.20	-7	6,726	-0.10%
2021/03/25	2	35.10	0	0.00	34.50	2	6,997	0.03%
2021/03/24	12	35.30	5	35.68	35.10	7	7,068	0.10%
2021/03/23	12	35.74	11	35.36	35.40	1	7,046	0.01%
2021/03/22	1.1	34.70	0	0.00	34.55	1.1	7,038	0.02%
2021/03/19	2	34.50	0	0.00	34.20	2	7,428	0.03%
2021/03/18	1.2	35.97	5	35.26	34.80	-3.9	7,666	-0.05%
2021/03/17	31	35.92	31	36.55	35.40	0	7,901	0.00%
2021/03/12	0	0.00	1	34.55	34.80	-1	7,743	-0.01%
2021/03/10	2	34.08	0	0.00	34.00	2	7,931	0.03%
2021/03/08	0	0.00	4	33.66	33.55	-4	8,411	-0.05%
2021/03/04	0	0.00	1	35.00	35.00	-1	8,966	-0.01%
2021/03/02	0	0.00	1	35.40	35.00	-1	9,307	-0.01%
2021/02/26	2	36.10	10	35.20	35.40	-8	9,362	-0.09%
2021/02/25	2	35.75	2	36.03	35.50	0	9,728	0.00%
2021/02/24	3	35.65	160	35.02	35.45	-157	9,758	-1.61%	大賣/鉅額交易
2021/02/22	2	34.65	0	0.00	34.90	2	9,605	0.02%
2021/02/19	12	34.21	0	0.00	33.85	12	9,463	0.13%
2021/02/17	0	0.00	10	31.60	32.15	-10	9,330	-0.11%
2021/02/02	0	0.00	0.2	31.10	31.00	-0.2	9,607	0.00%
2021/02/01	10	30.80	0	0.00	30.55	10	9,563	0.10%
2021/01/28	1	33.40	0	0.00	32.85	1	9,430	0.01%
2021/01/27	13	33.10	14	33.29	33.70	-1	9,358	-0.01%
2021/01/26	0	0.00	2	33.20	33.05	-2	9,297	-0.02%
2021/01/25	2	32.90	1	32.90	32.65	1	9,200	0.01%
2021/01/22	0	0.00	1	32.80	32.45	-1	9,131	-0.01%
2021/01/21	1	34.25	2	33.95	33.25	-1	8,997	-0.01%
2021/01/20	95	33.86	15	35.96	33.30	80	8,775	0.91%
2021/01/19	12	36.60	0	0.00	36.95	12	8,249	0.15%
2021/01/18	3	34.75	3	32.80	33.60	0	7,742	0.00%
2021/01/15	0	0.00	7	34.01	34.20	-7	7,591	-0.09%
2021/01/14	5	32.66	3	32.53	32.50	2	7,401	0.03%
2021/01/13	1	32.70	1	33.10	32.50	0	7,308	0.00%
2021/01/12	2	33.25	2	32.93	32.00	0	7,224	0.00%
2021/01/11	0	0.00	7	33.54	33.35	-7	7,154	-0.10%
2021/01/08	4	32.50	2	32.88	32.40	2	7,069	0.03%
2021/01/07	1	33.10	3	33.33	33.00	-2	7,006	-0.03%
2021/01/06	29	34.36	12	34.69	33.20	17	6,934	0.25%
2021/01/05	6	33.03	0	0.00	33.05	6	6,555	0.09%
2020/12/31	6	32.92	25	32.97	33.35	-19	6,337	-0.30%
2020/12/30	0	0.00	1	32.05	31.80	-1	6,122	-0.02%
2020/12/29	1	32.75	0	0.00	32.10	1	6,086	0.02%
2020/12/28	10	31.95	12	32.24	32.10	-2	6,036	-0.03%
2020/12/25	11	32.27	0	0.00	32.00	11	5,999	0.18%
2020/12/23	0	0.00	5	31.30	31.25	-5	5,853	-0.09%
2020/12/22	5	30.72	1	32.25	30.55	4	5,826	0.07%
2020/12/17	101	32.23	3	32.45	32.30	98	5,643	1.74%	大買/
2020/12/16	2	33.33	1	33.70	32.90	1	5,570	0.02%
2020/12/15	1	34.00	5	32.65	32.75	-4	5,444	-0.07%
2020/12/14	13	33.67	18	34.26	34.85	-5	5,034	-0.10%
2020/12/11	17	31.93	49	31.90	31.70	-32	4,764	-0.67%
2020/12/10	7	30.55	6	30.30	30.40	1	4,431	0.02%
2020/12/09	17	30.81	0	0.00	31.00	17	4,376	0.39%
2020/12/08	0	0.00	5	30.75	30.60	-5	4,338	-0.12%
2020/12/07	32	30.90	2	30.18	30.90	30	4,287	0.70%
2020/12/02	38	32.53	32	31.16	31.25	6	4,006	0.15%
2020/12/01	13	30.23	34	30.32	31.95	-21	3,632	-0.58%
2020/11/30	4	30.31	11	30.39	30.05	-7	3,213	-0.22%
2020/11/27	0	0.00	5	28.58	29.00	-5	3,069	-0.16%
2020/11/26	8	28.65	2	28.58	27.60	6	2,891	0.21%
2020/11/25	0	0.00	2	26.60	27.10	-2	2,697	-0.07%
2020/11/24	3	28.02	3	28.47	27.30	0	2,609	0.00%
2020/11/23	3	25.92	68	25.67	27.15	-65	2,327	-2.79%
2020/11/20	130	24.90	60	24.80	24.70	70	2,263	3.09%	大買/
2020/11/19	1	24.50	1	24.25	24.25	0	2,461	0.00%
2020/11/18	0	0.00	1	23.75	23.85	-1	2,489	-0.04%
2020/11/13	0	0.00	3	23.63	23.65	-3	2,525	-0.12%
2020/11/12	4	25.06	0	0.00	24.15	4	2,505	0.16%
2020/11/11	2	23.30	0	0.00	23.60	2	2,300	0.09%
2020/10/21	1	22.80	0	0.00	22.85	1	2,821	0.04%
2020/10/07	2	22.70	0	0.00	22.70	2	2,952	0.07%
2020/10/06	7	22.80	0	0.00	22.70	7	2,967	0.24%
2020/09/30	5	22.35	0	0.00	22.40	5	3,071	0.16%
2020/09/29	5	22.20	0	0.00	22.10	5	3,087	0.16%
2020/09/07	0	0.00	1	25.50	24.30	-1	3,832	-0.03%
2020/09/01	0	0.00	0	24.65	24.75	0	3,736	0.00%
2020/08/28	1	25.10	0	0.00	24.80	1	3,777	0.03%
2020/08/27	5	25.60	0	0.00	25.25	5	3,765	0.13%
2020/08/25	0	0.00	1	24.90	24.20	-1	3,625	-0.03%
2020/08/18	0	0.00	4	24.65	24.15	-4	3,316	-0.12%
2020/08/17	4	24.85	0	0.00	24.50	4	3,398	0.12%
2020/08/10	1	23.85	0	0.00	23.45	1	3,284	0.03%
2020/08/06	2	24.48	1	25.45	24.50	1	3,233	0.03%
2020/08/04	0	0.00	80	23.00	23.10	-80	2,934	-2.73%
2020/07/30	20	22.35	0	0.00	22.35	20	2,932	0.68%
2020/07/28	0	0.00	0.2	21.60	21.70	-0.2	2,973	-0.01%
2020/07/22	1	23.40	1	23.60	23.45	0	3,172	0.00%
2020/07/14	10	22.45	0	0.00	22.25	10	3,160	0.32%
2020/07/10	10	22.75	2	23.20	22.60	8	3,156	0.25%
2020/07/09	40	23.98	0	0.00	23.55	40	3,130	1.28%
2020/07/07	2	23.20	0	0.00	23.50	2	3,043	0.07%
2020/07/03	0	0.00	1	23.95	23.75	-1	3,093	-0.03%
2020/07/02	1	23.65	1	23.85	23.60	0	3,076	0.00%
2020/07/01	2	24.33	0	0.00	24.20	2	3,015	0.07%
2020/06/23	0	0.00	20	21.80	21.75	-20	2,453	-0.82%
2020/06/19	1	22.95	1	23.10	22.50	0	2,476	0.00%
2020/06/18	20	22.70	0	0.00	22.70	20	2,472	0.81%
2020/06/09	0	22.20	0	0.00	22.35	0	2,376	0.00%
2020/06/08	0	0.00	1	22.55	22.10	-1	2,381	-0.04%
2020/06/02	1	22.60	0	0.00	22.65	1	2,260	0.04%
2020/05/22	1	22.20	1	22.05	21.40	0	1,976	0.00%
2020/04/30	0	21.15	0	0.00	21.25	0	1,613	0.00%
2020/04/29	0	21.20	0	0.00	21.30	0	1,596	0.00%
2020/04/27	0	19.00	0	0.00	19.10	0	1,392	0.00%
2020/04/23	1	18.70	1	18.65	18.55	0	1,336	0.00%
2020/04/08	0	0.00	2	17.75	17.75	-2	1,238	-0.16%
2020/03/25	0	0.00	1	15.35	15.00	-1	1,610	-0.06%
2020/03/24	1	14.45	0	0.00	14.45	1	1,623	0.06%
2020/03/16	2	16.90	0	0.00	15.70	2	1,591	0.13%
2020/03/10	0	21.15	0	0.00	21.25	0	1,583	0.00%
2020/02/13	0	0.00	1	22.10	21.90	-1	1,718	-0.06%
2020/02/12	1	21.65	1	21.10	21.65	0	1,713	0.00%
2020/02/11	1	21.25	0	0.00	21.10	1	1,706	0.06%
2019/12/26	5	25.19	0	0.00	24.90	5	1,594	0.31%
2019/11/28	0	0.00	5	23.40	23.35	-5	1,273	-0.39%
2019/11/26	0	0.00	5	23.50	23.35	-5	1,281	-0.39%
2019/11/25	5	23.60	0	0.00	23.35	5	1,283	0.39%
2019/11/18	5	23.60	10	23.88	23.30	-5	1,293	-0.39%
2019/11/15	10	22.93	0	0.00	23.15	10	1,226	0.82%
2019/10/31	0	0.00	3.9	22.81	22.50	-3.9	1,189	-0.33%
2019/09/26	0	0.00	1	25.35	24.60	-1	1,889	-0.05%
2019/09/25	0	0.00	5	24.50	24.95	-5	1,727	-0.29%
2019/09/24	35	24.55	30	24.39	24.25	5	1,700	0.29%
2019/08/29	1	24.00	0	0.00	24.10	1	2,000	0.05%
2019/08/28	0	0.00	1	24.20	24.10	-1	2,000	-0.05%
2019/08/22	0	0.00	1	24.00	23.90	-1	2,036	-0.05%
2019/08/21	2	24.10	0	0.00	24.05	2	2,024	0.10%
2019/08/12	1	23.95	1	23.90	23.95	0	2,034	0.00%
2019/07/30	0	0.00	1	25.40	24.95	-1	2,088	-0.05%
2019/07/17	0	0.00	1	25.80	25.65	-1	2,016	-0.05%
2019/07/16	1	25.25	1	25.25	25.35	0	1,967	0.00%
2019/07/12	2	25.30	0	0.00	25.20	2	2,167	0.09%
2019/07/09	0	0.00	1	25.05	24.95	-1	2,854	-0.04%
2019/06/25	0	0.00	1	24.80	24.80	-1	3,073	-0.03%
2019/06/24	0	0.00	2	25.00	25.85	-2	3,133	-0.06%
2019/06/21	2	24.85	0	0.00	24.60	2	3,070	0.07%
2019/06/13	0	0.00	10	24.38	24.55	-10	3,642	-0.27%
2019/06/11	2	24.35	1	24.45	24.50	1	3,623	0.03%
2019/06/06	0	0.00	1	24.20	24.25	-1	3,615	-0.03%
2019/06/05	2	24.70	0	0.00	23.70	2	3,588	0.06%
2019/05/31	0	0.00	1	22.95	23.35	-1	3,732	-0.03%
2019/05/30	11	22.83	1	22.35	22.90	10	3,697	0.27%
2019/05/29	1	22.05	0	0.00	22.20	1	3,690	0.03%
2019/05/20	2	22.45	6	22.68	22.40	-4	3,736	-0.11%
2019/05/17	2	22.83	4	23.06	22.45	-2	3,734	-0.05%
2019/05/15	1	23.90	0	0.00	23.90	1	3,719	0.03%
2019/05/10	0	0.00	1	24.55	24.10	-1	3,735	-0.03%
2019/05/09	1	24.40	0	0.00	24.40	1	3,717	0.03%
2019/05/02	0	0.00	1	26.75	27.00	-1	3,689	-0.03%
2019/04/30	1	26.35	2	26.28	26.80	-1	3,693	-0.03%
2019/04/26	0	0.00	20	27.40	27.05	-20	3,615	-0.55%
2019/04/23	0	0.00	1	28.55	28.50	-1	3,484	-0.03%
2019/04/22	2	28.90	1	28.95	28.35	1	3,421	0.03%
2019/04/18	2	29.00	1	30.20	28.70	1	3,320	0.03%
2019/04/17	3	29.82	2	30.03	29.80	1	3,151	0.03%
2019/04/16	3	29.50	0	0.00	30.35	3	2,832	0.11%
2019/04/15	0	0.00	118	27.47	27.60	-118	2,540	-4.64%	大賣/鉅額交易
2019/04/12	5	27.63	0	0.00	27.10	5	2,452	0.20%
2019/04/11	0	0.00	1	27.35	26.80	-1	2,352	-0.04%
2019/04/10	14	27.39	10	27.05	27.20	4	2,339	0.17%
2019/04/03	0	0.00	1	27.65	27.45	-1	2,298	-0.04%
2019/04/02	0	0.00	0.4	28.00	28.15	-0.4	2,284	-0.02%
2019/03/29	0	0.00	2	25.90	25.85	-2	2,161	-0.09%
2019/03/28	1	25.85	1	25.95	25.80	0	2,221	0.00%
2019/03/27	3	26.50	18	26.99	26.00	-15	2,401	-0.62%
2019/03/26	2	25.80	1	25.80	26.25	1	2,347	0.04%
2019/03/25	2.2	25.78	3	25.87	25.90	-0.8	2,330	-0.03%
2019/03/22	3.2	26.08	0	0.00	26.35	3.2	2,307	0.14%
2019/03/21	2	27.20	2	27.25	26.50	0	2,259	0.00%
2019/03/20	3	25.58	3	25.45	26.00	0	2,126	0.00%
2019/03/19	2	25.65	1	25.45	25.60	1	2,058	0.05%
2019/03/18	1	23.60	0	0.00	24.30	1	1,784	0.06%
2019/03/08	0	0.00	1	21.15	21.80	-1	1,856	-0.05%
2019/02/25	1	21.60	0	0.00	21.60	1	1,870	0.05%
2019/02/21	0	0.00	3	21.25	21.25	-3	1,878	-0.16%
2019/02/11	0	0.00	0.5	20.80	20.80	-0.5	1,846	-0.03%
2019/01/16	53	20.10	0	0.00	20.10	53	1,845	2.87%
2018/12/04	0	0.00	4	21.65	21.20	-4	1,189	-0.34%
2018/11/23	0	0.00	1	20.10	19.80	-1	987	-0.10%
2018/11/22	1	20.50	0	0.00	20.30	1	908	0.11%
2018/11/19	0	0.00	10	18.20	18.30	-10	755	-1.32%
2018/11/16	10	18.20	0	0.00	17.95	10	752	1.33%
2018/11/13	1	18.05	0	0.00	18.50	1	762	0.13%
2018/11/09	20	18.45	0	0.00	18.40	20	745	2.68%
2018/11/07	63	17.85	0	0.00	17.90	63	720	8.74%
2018/10/18	0	0.00	1	16.40	16.30	-1	604	-0.17%
2018/10/16	1	16.15	0	0.00	16.15	1	591	0.17%
2018/09/14	5	20.75	0	0.00	20.90	5	670	0.75%
2018/08/10	10	25.25	0	0.00	25.25	10	868	1.15%
2018/08/03	0	0.00	0.7	25.70	25.70	-0.7	891	-0.08%
2018/07/17	0	0.00	1	26.15	25.85	-1	870	-0.11%
2018/07/06	0	0.00	1	25.15	25.00	-1	1,002	-0.10%
2018/07/04	0	0.00	1	25.90	25.80	-1	1,069	-0.09%
2018/06/28	5	26.65	0	0.00	26.55	5	1,109	0.45%
2018/06/27	1	26.95	0	0.00	27.60	1	1,092	0.09%
2018/06/08	1	27.70	0	0.00	27.40	1	1,054	0.09%
2018/04/26	0	0.00	1	26.25	25.40	-1	1,213	-0.08%
2018/04/13	0	0.00	10	29.90	29.55	-10	1,702	-0.59%
2018/04/12	30	30.77	30	30.65	30.15	0	1,762	0.00%
2018/04/11	10	30.23	0	0.00	29.60	10	1,718	0.58%
2018/03/30	0	0.00	10	27.70	27.35	-10	1,674	-0.60%
2018/03/28	25	27.74	15	27.90	28.00	10	1,692	0.59%
2018/03/23	1	26.95	1	27.05	26.90	0	1,646	0.00%
2018/03/22	0	0.00	20	28.10	27.90	-20	1,640	-1.22%
2018/01/15	2	32.05	0	0.00	32.05	2	2,331	0.09%
2018/01/12	20	32.23	0	0.00	32.45	20	2,337	0.86%
2018/01/11	4	32.80	4	33.30	32.45	0	2,342	0.00%