台揚 (2314)-凱基-高美館券商分點個股進出

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
31.70
漲跌
--
漲幅
0.00%
成交量
1,426張
產業
上市通信網路類股
639人加入追蹤

立即追蹤
本地時間:13:30(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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	2.1	31.40	0	0.00	31.70	2.1	1,132	0.18%
2024/05/14	0	0.00	1	30.30	30.40	-1	1,096	-0.09%
2024/05/13	0	30.10	0	0.00	30.05	0	1,095	0.00%
2024/05/09	1	30.20	0	0.00	30.20	1	1,112	0.09%
2024/05/08	2	30.70	5	30.55	30.60	-3	1,119	-0.27%
2024/05/07	5	31.00	0	0.00	30.95	5	1,127	0.44%
2024/05/06	29	31.00	1	31.00	30.95	28	1,144	2.45%
2024/04/30	0	0.00	0.1	31.20	31.90	-0.1	1,187	-0.01%
2024/04/23	1	30.00	0	0.00	30.00	1	1,195	0.08%
2024/04/18	0	0.00	2	30.90	30.95	-2	1,182	-0.17%
2024/04/16	2	31.00	2	31.10	31.30	0	1,191	0.00%
2024/04/15	2.1	32.99	0	0.00	32.70	2.1	1,167	0.18%
2024/04/11	2	33.35	1	33.35	33.20	1	1,158	0.09%
2024/04/10	0	0.00	4	34.36	34.55	-4	1,151	-0.35%
2024/04/09	0	0.00	2	33.70	33.75	-2	1,125	-0.18%
2024/04/08	5	33.64	1	33.65	33.70	4	1,129	0.35%
2024/04/03	1	33.00	0	0.00	32.95	1	1,121	0.09%
2024/04/01	0	0.00	1	33.85	33.65	-1	1,160	-0.09%
2024/03/29	2	34.20	1	35.30	34.20	1	1,165	0.09%
2024/03/28	5.1	34.82	6	35.02	34.85	-0.9	1,137	-0.08%
2024/03/26	0	0.00	0	32.80	32.60	0	1,091	0.00%
2024/03/25	0	33.40	1	33.40	33.35	-1	1,135	-0.09%
2024/03/22	1	32.85	0.1	33.45	33.80	0.9	1,132	0.08%
2024/03/21	0.1	32.43	0.1	33.35	32.70	0.1	1,118	0.01%
2024/03/20	1.1	32.12	0	0.00	32.10	1.1	1,144	0.09%
2024/03/14	0	33.30	9	32.92	32.80	-9	1,263	-0.71%
2024/03/13	9	34.48	2	33.45	33.60	7	1,433	0.49%
2024/03/12	5	34.14	2	33.73	34.35	3	1,614	0.19%
2024/03/11	1	32.35	1.2	33.07	32.65	-0.2	1,591	-0.01%
2024/03/07	2.2	33.20	3	33.47	33.10	-0.8	1,589	-0.05%
2024/03/06	2	34.35	3	34.65	34.20	-1	1,582	-0.06%
2024/03/05	12	34.53	0.1	34.43	34.30	12	1,576	0.76%
2024/03/04	1.1	34.56	3	35.00	35.00	-1.9	1,574	-0.12%
2024/03/01	1	32.70	0.3	32.83	32.70	0.7	1,530	0.05%
2024/02/29	0.2	32.59	0	0.00	32.40	0.2	1,532	0.01%
2024/02/27	0.1	33.40	4	32.73	32.70	-3.9	1,535	-0.26%
2024/02/26	0	33.60	0	0.00	33.50	0	1,546	0.00%
2024/02/22	0	33.50	0	0.00	33.35	0	1,578	0.00%
2024/02/19	5	33.90	0	0.00	33.90	5	1,650	0.30%
2024/02/16	0	33.40	0	0.00	33.70	0	1,657	0.00%
2024/02/15	0	0.00	0.1	32.85	32.90	-0.1	1,648	0.00%
2024/02/05	0.1	32.77	0	0.00	32.50	0.1	1,638	0.00%
2024/02/02	0	0.00	0.6	33.65	33.20	-0.6	1,634	-0.03%
2024/02/01	2.1	32.96	6	32.98	33.05	-3.9	1,624	-0.24%
2024/01/31	3	33.25	0	0.00	33.30	3	1,612	0.19%
2024/01/30	0.1	33.85	6	33.60	33.60	-5.9	1,606	-0.37%
2024/01/29	0.4	34.02	1.1	34.12	34.05	-0.8	1,604	-0.05%
2024/01/26	2.8	34.48	1	34.35	34.35	1.8	1,586	0.11%
2024/01/25	2	35.20	0.1	35.50	35.20	2	1,556	0.13%
2024/01/24	5.1	35.90	6	35.58	35.40	-1	1,553	-0.06%
2024/01/23	1	35.70	0	0.00	35.80	1	1,552	0.06%
2024/01/22	0	35.40	0	0.00	35.25	0	1,552	0.00%
2024/01/19	0	0.00	1	35.30	35.35	-1	1,540	-0.06%
2024/01/16	0	36.20	0	0.00	36.00	0	1,533	0.00%
2024/01/12	0	0.00	1	35.40	35.50	-1	1,526	-0.07%
2024/01/11	1	35.60	0	0.00	35.60	1	1,530	0.07%
2024/01/10	0	0.00	10	35.49	35.55	-10	1,529	-0.65%
2024/01/08	2	36.50	1	36.50	36.40	1	1,517	0.07%
2024/01/05	1	36.75	0	0.00	36.90	1	1,518	0.07%
2024/01/04	0.5	37.00	0	0.00	36.65	0.5	1,517	0.03%
2024/01/03	5	37.50	0	0.00	37.40	5	1,520	0.33%
2023/12/29	6	37.47	0	0.00	37.50	6	1,523	0.39%
2023/12/27	1	37.25	1	38.00	38.35	0	1,538	0.00%
2023/12/26	2	37.25	3	37.10	37.40	-1	1,541	-0.06%
2023/12/25	3	36.60	1	36.45	36.55	2	1,527	0.13%
2023/12/22	0	0.00	3.2	36.66	36.55	-3.2	1,519	-0.21%
2023/12/21	12.3	36.59	0	0.00	36.30	12.3	1,504	0.82%
2023/12/20	0.3	37.01	6	36.88	36.90	-5.7	1,475	-0.39%
2023/12/19	3	37.30	3.5	37.36	37.55	-0.5	1,417	-0.03%
2023/12/18	0.1	37.83	1	37.25	37.20	-0.9	1,412	-0.06%
2023/12/15	2.1	37.96	6	38.27	37.90	-3.9	1,396	-0.28%
2023/12/14	3.2	38.96	1	38.75	38.75	2.2	1,367	0.16%
2023/12/13	5	39.27	0.2	39.55	39.20	4.8	1,353	0.35%
2023/12/12	7.2	38.99	0	0.00	38.90	7.2	1,379	0.52%
2023/12/11	6	40.15	2	40.48	39.80	4	1,352	0.30%
2023/12/08	6.6	41.60	7	42.24	41.65	-0.4	1,286	-0.03%
2023/12/07	10	41.26	12	41.40	41.40	-2	1,114	-0.18%
2023/12/06	0.3	37.82	0.1	37.78	37.65	0.2	935	0.02%
2023/12/05	0.1	37.01	0	0.00	37.90	0.1	921	0.01%
2023/12/04	0	0.00	1.1	37.92	37.45	-1.1	923	-0.12%
2023/12/01	1.1	37.02	0	0.00	37.00	1.1	914	0.12%
2023/11/29	0	0.00	0	37.25	37.50	0	902	0.00%
2023/11/28	0	36.60	0	0.00	36.70	0	890	0.00%
2023/11/27	0	0.00	0.1	36.85	36.75	-0.1	888	-0.01%
2023/11/24	0	36.75	0	0.00	36.50	0	889	0.00%
2023/11/22	2	37.38	0	0.00	37.45	2	873	0.23%
2023/11/21	6	38.25	0	0.00	37.60	6	868	0.69%
2023/11/20	2	36.70	5	37.86	38.40	-3	848	-0.35%
2023/11/17	0.3	36.20	0.1	36.20	35.80	0.2	794	0.02%
2023/11/16	2.1	35.62	0	0.00	36.30	2.1	793	0.26%
2023/11/15	1	35.50	0	0.00	35.30	1	791	0.13%
2023/11/14	3	35.65	0	0.00	35.60	3	787	0.38%
2023/11/13	0.2	35.60	0	0.00	35.55	0.2	794	0.03%
2023/10/31	0	0.00	0	36.90	35.75	0	826	-0.01%
2023/10/30	0	35.85	1	35.95	36.70	-1	819	-0.12%
2023/10/27	1	35.35	0	0.00	35.45	1	815	0.12%
2023/10/26	0	0.00	0	35.35	35.35	0	831	0.00%
2023/10/25	1	36.00	1	36.00	36.00	0	838	0.00%
2023/10/23	1	36.15	10	37.00	35.70	-9	853	-1.05%
2023/10/20	1	35.35	0	0.00	35.40	1	854	0.12%
2023/10/18	2	36.30	2	35.85	35.80	0	860	0.00%
2023/10/17	12	36.49	0	0.00	36.25	12	866	1.38%
2023/10/12	5	37.70	0	0.00	37.80	5	1,044	0.48%
2023/10/04	0	0.00	1	39.25	39.35	-1	1,108	-0.09%
2023/10/03	3	39.47	0	0.00	39.25	3	1,098	0.27%
2023/10/02	0	0.00	4	39.54	40.20	-4	1,084	-0.37%
2023/09/28	5	37.70	0.6	37.75	37.60	4.4	1,059	0.41%
2023/09/27	2	37.60	0	0.00	37.65	2	1,067	0.19%
2023/09/26	1	38.60	0	0.00	38.05	1	1,075	0.09%
2023/09/25	0	0.00	2	38.75	38.60	-2	1,086	-0.18%
2023/09/22	0	0.00	0	39.00	38.90	0	1,086	0.00%
2023/09/21	1	38.75	0	0.00	38.70	1	1,092	0.09%
2023/09/20	10	39.50	0	0.00	39.00	10	1,097	0.91%
2023/09/15	5	39.42	4	39.94	39.50	1	1,114	0.09%
2023/09/14	1	37.75	0	0.00	38.35	1	1,070	0.09%
2023/09/12	1	35.75	1	35.85	35.85	0	1,074	0.00%
2023/09/11	0	0.00	10	37.05	35.70	-10	1,109	-0.90%
2023/09/08	2	37.85	0	0.00	37.80	2	1,103	0.18%
2023/09/05	0	0.00	1	39.10	39.15	-1	1,136	-0.09%
2023/09/04	1	39.00	0	0.00	38.85	1	1,143	0.09%
2023/08/29	2	38.55	0	0.00	38.60	2	1,169	0.17%
2023/08/28	1	39.00	0	0.00	38.55	1	1,176	0.08%
2023/08/24	4	40.05	2	39.90	39.90	2	1,173	0.17%
2023/08/17	3	38.05	0	0.00	39.10	3	1,253	0.24%
2023/08/16	1	38.05	0	0.00	38.00	1	1,260	0.08%
2023/08/15	1	39.30	0	0.00	39.30	1	1,253	0.08%
2023/08/14	0.2	39.90	2	39.25	39.25	-1.8	1,266	-0.14%
2023/08/11	0	0.00	2	41.65	41.55	-2	1,259	-0.16%
2023/08/10	2.3	41.66	5	42.36	41.65	-2.7	1,265	-0.21%
2023/08/09	1	43.10	0	0.00	43.00	1	1,260	0.08%
2023/08/08	0.1	43.50	0	0.00	43.30	0.1	1,269	0.01%
2023/08/07	0.7	43.77	0	0.00	43.70	0.7	1,289	0.05%
2023/07/31	3	45.65	0	0.00	44.60	3	1,398	0.21%
2023/07/28	3	44.02	0	0.00	43.95	3	1,454	0.21%
2023/07/27	1	43.95	0	0.00	44.05	1	1,469	0.07%
2023/07/26	0	0.00	4	44.85	44.60	-4	1,485	-0.27%
2023/07/24	2	45.35	0	0.00	45.35	2	1,578	0.13%
2023/07/21	4	44.98	0	0.00	45.30	4	1,613	0.25%
2023/07/18	1	46.75	11.1	46.01	45.50	-10.1	1,794	-0.56%
2023/07/17	9	48.31	10.1	48.76	48.05	-1.1	1,908	-0.06%
2023/07/14	3	45.62	2	44.50	45.65	1	2,018	0.05%
2023/07/12	0.1	43.00	0	0.00	42.50	0.1	2,288	0.00%
2023/07/11	2	43.30	1	43.55	43.40	1	2,335	0.04%
2023/07/10	2	43.23	4	43.16	43.10	-2	2,342	-0.08%
2023/07/07	2.1	43.52	1	43.75	43.50	1.1	2,352	0.05%
2023/07/06	1	44.25	10	44.38	44.15	-9	2,347	-0.38%
2023/07/03	1	44.40	0	0.00	44.50	1	2,370	0.04%
2023/06/29	0	0.00	0	45.30	44.90	0	2,362	0.00%
2023/06/28	1	44.95	0	0.00	44.90	1	2,359	0.04%
2023/06/27	4	45.81	0	0.00	45.35	4	2,362	0.17%
2023/06/26	11	44.57	0	0.00	44.35	11	2,349	0.47%
2023/06/21	0	0.00	3	45.05	44.95	-3	2,351	-0.13%
2023/06/20	0.1	44.45	2	44.40	44.40	-1.9	2,347	-0.08%
2023/06/19	1	44.45	0	44.40	44.40	1	2,354	0.04%
2023/06/16	0	45.05	1	45.05	45.00	-1	2,345	-0.04%
2023/06/15	1	45.10	0	0.00	44.95	1	2,340	0.04%
2023/06/14	1	45.90	1	45.90	45.85	0	2,307	0.00%
2023/06/13	3	46.48	0	0.00	46.50	3	2,304	0.13%
2023/06/12	1	47.10	13	47.03	47.00	-12	2,292	-0.52%
2023/06/09	3	45.78	1	45.85	45.80	2	2,271	0.09%
2023/06/08	1	45.60	0	0.00	45.50	1	2,288	0.04%
2023/06/07	0	0.00	0.2	46.55	46.05	-0.2	2,304	-0.01%
2023/06/06	4	45.81	0	0.00	45.70	4	2,331	0.17%
2023/06/05	6	46.53	1	46.90	46.55	5	2,362	0.21%
2023/06/02	1	46.10	1	46.40	46.35	0	2,368	0.00%
2023/06/01	1	46.90	2	46.65	46.80	-1	2,395	-0.04%
2023/05/31	0.1	46.00	1	46.20	46.00	-1	2,397	-0.04%
2023/05/30	1	45.90	1	46.00	45.75	0	2,399	0.00%
2023/05/29	14	45.54	0	0.00	46.15	14	2,407	0.58%
2023/05/26	0	0.00	3	45.60	45.35	-3	2,406	-0.12%
2023/05/25	1	45.80	0	0.00	45.95	1	2,404	0.04%
2023/05/24	7	45.87	0	0.00	46.65	7	2,414	0.29%
2023/05/23	2.1	48.05	5	48.43	48.60	-3	2,404	-0.12%
2023/05/22	2	47.38	1	47.65	47.80	1	2,423	0.04%
2023/05/19	0	46.50	0	0.00	46.15	0	2,435	0.00%
2023/05/18	2	46.60	0	0.00	46.50	2	2,446	0.08%
2023/05/17	0	0.00	1	47.45	47.45	-1	2,459	-0.04%
2023/05/16	0	46.90	0	0.00	46.85	0	2,505	0.00%
2023/05/15	1	47.10	1	47.10	47.10	0	2,600	0.00%
2023/05/12	0	46.78	0	0.00	48.60	0	2,602	0.00%
2023/05/11	0	46.78	0	0.00	47.80	0	2,606	0.00%
2023/05/10	3	48.15	0	0.00	48.25	3	2,608	0.12%
2023/05/09	16	48.15	0	0.00	48.70	16	2,612	0.61%
2023/05/08	0	0.00	13.1	48.92	49.45	-13.1	2,596	-0.50%
2023/05/05	11	48.05	1	48.00	48.50	10	2,583	0.39%
2023/05/04	1	48.35	18	48.74	48.50	-17	2,608	-0.65%
2023/05/03	2	46.60	0	0.00	45.60	2	2,546	0.08%
2023/05/02	1	46.90	0	46.60	46.55	1	2,536	0.04%
2023/04/28	0	47.70	3	47.63	47.45	-3	2,512	-0.12%
2023/04/26	0	43.90	1	43.60	44.10	-1	2,409	-0.04%
2023/04/25	1	45.01	1	45.05	45.20	0	2,370	0.00%
2023/04/24	1	47.00	0	0.00	46.80	1	2,330	0.04%
2023/04/21	6	45.75	0	0.00	44.85	6	2,259	0.27%
2023/04/20	13	48.07	0	0.00	47.50	13	2,156	0.60%
2023/04/19	9	50.32	4	52.03	51.80	5	1,987	0.25%
2023/04/18	0	50.80	34.2	50.55	51.10	-34.2	1,753	-1.95%
2023/04/17	4	45.59	6	45.45	46.50	-2	1,518	-0.13%
2023/04/14	7	43.54	33	43.20	43.90	-26	1,407	-1.85%
2023/04/13	4	41.08	1	41.05	41.00	3	1,344	0.22%
2023/04/12	8	41.24	0	0.00	41.30	8	1,334	0.60%
2023/04/10	20	41.64	8	41.81	41.50	12	1,314	0.91%
2023/04/07	2	42.85	0	0.00	42.85	2	1,281	0.16%
2023/03/31	4	42.78	2	43.20	42.80	2	1,283	0.16%
2023/03/29	2	42.15	0	0.00	42.25	2	1,279	0.16%
2023/03/27	2.1	43.25	0	0.00	43.15	2.1	1,272	0.16%
2023/03/24	0	43.70	1	43.70	43.70	-1	1,271	-0.08%
2023/03/23	0	43.15	0	0.00	43.40	0	1,266	0.00%
2023/03/22	0	0.00	4	43.60	43.00	-4	1,263	-0.32%
2023/03/21	1	43.05	0	0.00	43.30	1	1,262	0.08%
2023/03/20	0	42.80	0	0.00	42.35	0	1,258	0.00%
2023/03/16	4.1	42.81	0	0.00	42.10	4.1	1,261	0.32%
2023/03/15	2	43.83	1	44.50	43.55	1	1,265	0.08%
2023/03/14	2	43.88	0	0.00	43.70	2	1,281	0.16%
2023/03/13	0	43.65	7	43.93	44.55	-7	1,305	-0.53%
2023/03/10	1	45.40	0	0.00	44.75	1	1,329	0.08%
2023/03/09	4	45.93	0	0.00	46.05	4	1,353	0.30%
2023/03/08	1	46.05	3	46.13	46.70	-2	1,413	-0.14%
2023/03/07	0	45.50	2	45.60	45.60	-2	1,441	-0.14%
2023/03/06	4	45.64	8.1	45.81	45.75	-4.1	1,433	-0.29%
2023/03/03	0	0.00	3	44.00	44.10	-3	1,409	-0.21%
2023/03/02	2	44.80	3	44.72	44.55	-1	1,407	-0.07%
2023/03/01	2	43.30	4	44.65	44.70	-2	1,400	-0.14%
2023/02/24	6	43.87	2	43.88	43.90	4	1,393	0.29%
2023/02/23	9	44.87	0	0.00	44.70	9	1,379	0.65%
2023/02/22	1	44.35	0	0.00	44.40	1	1,382	0.07%
2023/02/21	1	45.85	0	0.00	45.75	1	1,368	0.07%
2023/02/20	1	45.95	2	46.45	46.00	-1	1,346	-0.07%
2023/02/17	2	43.10	4	44.80	44.80	-2	1,324	-0.15%
2023/02/16	1	43.70	0	0.00	43.80	1	1,325	0.08%
2023/02/15	2	43.28	0	0.00	43.10	2	1,353	0.15%
2023/02/14	7	44.06	0	0.00	44.00	7	1,326	0.53%
2023/02/13	4	43.28	6	43.86	45.20	-2	1,287	-0.16%
2023/02/10	1	42.10	0	0.00	41.10	1	1,197	0.08%
2023/02/09	1	42.10	2	41.98	42.05	-1	1,188	-0.08%
2023/02/08	2	42.70	0	0.00	42.85	2	1,178	0.17%
2023/02/07	0	0.00	1	42.20	41.80	-1	1,162	-0.09%
2023/02/06	1	42.50	0	0.00	42.40	1	1,159	0.09%
2023/02/03	4.1	42.95	0	0.00	42.50	4.1	1,150	0.35%
2023/02/02	4.1	42.46	4	43.73	43.55	0.1	1,129	0.00%
2023/01/31	2	40.00	10	40.00	40.10	-8	1,065	-0.75%
2023/01/30	1	39.15	2	39.10	39.05	-1	1,062	-0.09%
2023/01/17	2	38.15	2	38.10	38.35	0	1,071	0.00%
2023/01/13	0	0.00	30	38.69	38.30	-30	1,086	-2.76%
2023/01/10	0	0.00	1	39.85	39.90	-1	1,107	-0.09%
2023/01/05	0	0.00	0	39.65	39.65	0	1,176	0.00%
2023/01/04	0	0.00	0	39.70	39.65	0	1,186	0.00%
2022/12/26	0	0.00	5	40.15	40.20	-5	1,234	-0.41%
2022/12/23	0	0.00	1	38.05	38.25	-1	1,247	-0.08%
2022/12/22	1	38.60	0	0.00	38.30	1	1,259	0.08%
2022/12/20	2.1	38.31	0	0.00	38.20	2.1	1,305	0.16%
2022/12/19	1	39.75	1	39.70	39.45	0	1,330	0.00%
2022/12/16	3	39.95	0	0.00	39.90	3	1,347	0.22%
2022/12/08	2	41.20	0	0.00	41.60	2	1,443	0.14%
2022/12/07	1	41.05	3	41.95	41.00	-2	1,457	-0.14%
2022/12/06	13	42.83	2	42.70	42.30	11	1,447	0.76%
2022/12/05	2	42.68	0	0.00	43.40	2	1,436	0.14%
2022/12/02	8	42.62	2	42.98	43.20	6	1,419	0.42%
2022/12/01	6	42.22	6	42.22	41.70	0	1,386	0.00%
2022/11/30	10	42.17	3	43.05	42.70	7	1,371	0.51%
2022/11/29	3	38.52	3	40.77	41.15	0	1,315	0.00%
2022/11/23	1	37.30	0	0.00	37.10	1	1,429	0.07%
2022/11/18	1	38.00	0	0.00	38.05	1	1,474	0.07%
2022/11/16	0	0.00	9	38.16	38.30	-9	1,530	-0.59%
2022/11/11	0	0.00	18	37.21	35.90	-18	1,721	-1.05%
2022/11/10	3	37.40	0	0.00	37.30	3	1,759	0.17%
2022/11/09	1	38.05	0	38.05	38.05	1	2,017	0.05%
2022/11/08	0	0.00	1	38.10	38.20	-1	2,152	-0.05%
2022/11/07	5	37.32	0	0.00	37.40	5	2,308	0.22%
2022/11/03	0	0.00	1	36.50	37.00	-1	3,186	-0.03%
2022/11/02	1	36.30	1	36.60	36.60	0	3,489	0.00%
2022/10/28	1	33.85	0	0.00	33.85	1	3,791	0.03%
2022/10/26	3	33.60	0	0.00	33.30	3	4,240	0.07%
2022/10/25	8	33.82	0	0.00	33.65	8	4,357	0.18%
2022/10/20	1	35.75	0	0.00	35.75	1	4,723	0.02%
2022/10/14	0	0.00	1	36.65	36.60	-1	4,960	-0.02%
2022/10/12	5.1	37.22	0	0.00	37.10	5.1	5,004	0.10%
2022/10/11	1	38.35	0	0.00	38.15	1	5,058	0.02%
2022/10/07	0	0.00	1	40.80	40.80	-1	5,166	-0.02%
2022/10/05	1	41.10	0	0.00	40.75	1	5,547	0.02%
2022/09/30	0	0.00	1	37.55	38.65	-1	5,844	-0.02%
2022/09/29	0	0.00	0	39.05	38.40	0	5,923	0.00%
2022/09/28	1	39.00	0	0.00	37.90	1	6,001	0.02%
2022/09/26	1	41.00	0	0.00	39.80	1	6,150	0.02%
2022/09/22	3	43.47	17	43.23	44.40	-14	6,199	-0.23%
2022/09/21	10	43.49	1	43.60	43.45	9	6,218	0.14%
2022/09/20	1	45.20	0	0.00	45.20	1	6,241	0.02%
2022/09/19	0.1	45.50	2	45.55	45.10	-1.9	6,284	-0.03%
2022/09/16	1	47.50	0	0.00	46.50	1	6,299	0.02%
2022/09/15	2	48.60	0	0.00	48.20	2	6,296	0.03%
2022/09/14	0	0.00	6	48.22	48.85	-6	6,316	-0.09%
2022/09/13	0	0.00	1	49.80	49.55	-1	6,343	-0.02%
2022/09/08	1	48.85	0	0.00	48.90	1	6,424	0.02%
2022/09/06	2	49.63	4	50.39	49.20	-2	6,630	-0.03%
2022/09/05	1	52.70	0	0.00	51.00	1	6,817	0.01%
2022/09/02	1	52.90	12	53.03	52.40	-11	6,815	-0.16%
2022/09/01	2	50.75	3	50.70	50.40	-1	6,773	-0.01%
2022/08/31	0	0.00	8	51.50	51.60	-8	6,771	-0.12%
2022/08/30	8	50.04	21	50.88	51.20	-13	6,791	-0.19%
2022/08/29	0	0.00	1	48.80	48.85	-1	6,821	-0.01%
2022/08/26	11	50.33	4	50.00	49.95	7	6,899	0.10%
2022/08/25	5	49.55	6	49.71	49.90	-1	7,080	-0.01%
2022/08/24	5	49.80	6	49.08	49.00	-1	7,500	-0.01%
2022/08/23	4	49.31	4	49.36	49.00	0	8,012	0.00%
2022/08/22	11	49.88	9	49.96	49.05	2	8,025	0.02%
2022/08/19	19	52.64	11	52.74	51.20	8	7,992	0.10%
2022/08/18	22	51.22	10	51.50	51.50	12	7,962	0.15%
2022/08/17	6	50.82	2	51.00	51.50	4	8,485	0.05%
2022/08/16	12	52.43	13	52.40	51.10	-1	8,525	-0.01%
2022/08/15	10	50.81	30	50.78	50.40	-20	8,271	-0.24%
2022/08/12	28	48.78	8	48.81	48.70	20	8,128	0.25%
2022/08/11	18	51.76	16	51.49	51.60	2	7,967	0.03%
2022/08/10	34	52.54	12	52.53	51.40	22	7,773	0.28%
2022/08/09	12	49.05	39	49.74	51.50	-27	7,113	-0.38%
2022/08/08	10	46.88	13	47.33	46.90	-3	6,810	-0.04%
2022/08/05	3	44.90	4	45.10	45.30	-1	6,640	-0.02%
2022/08/04	1	45.00	3	44.80	44.10	-2	6,597	-0.03%
2022/08/03	13	46.83	8	47.31	45.00	5	6,519	0.08%
2022/08/02	25	46.53	19	46.50	46.00	6	6,271	0.10%
2022/08/01	5	45.61	27	45.98	46.50	-22	6,076	-0.36%
2022/07/29	0	0.00	1	44.45	44.35	-1	5,961	-0.02%
2022/07/28	27	44.34	3	44.33	43.90	24	5,936	0.40%
2022/07/27	13	46.39	27	46.74	45.30	-14	5,858	-0.24%
2022/07/26	6	44.40	0	0.00	43.60	6	5,595	0.11%
2022/07/25	4	45.68	0	45.75	45.75	4	5,535	0.07%
2022/07/22	6	45.70	2	46.10	45.20	4	5,515	0.07%
2022/07/21	5	45.50	10	46.25	46.35	-5	5,430	-0.09%
2022/07/19	4	45.48	1	45.85	45.20	3	5,328	0.06%
2022/07/18	16	45.18	3	45.17	45.25	13	5,298	0.25%
2022/07/15	4	44.94	3	44.97	44.90	1	5,258	0.02%
2022/07/14	15	43.39	13	42.63	45.15	2	5,183	0.04%
2022/07/13	9	42.65	1	42.65	42.65	8	4,981	0.16%
2022/07/12	13	40.57	11	38.85	38.80	2	4,835	0.04%
2022/07/11	3	43.86	0	0.00	43.10	3	4,733	0.06%
2022/07/08	3	44.05	2	45.08	44.25	1	4,659	0.02%
2022/07/07	5	42.40	5	43.10	43.45	0	4,569	0.00%
2022/07/06	3	45.35	3	42.95	42.10	0	4,503	0.00%
2022/07/05	4	45.48	2	45.08	44.95	2	4,485	0.04%
2022/07/04	12	48.01	10	48.77	46.30	2	4,428	0.05%
2022/07/01	0	0.00	10	53.40	49.75	-10	4,379	-0.23%
2022/06/30	9	54.92	12	54.35	55.20	-3	4,355	-0.07%
2022/06/29	31	55.29	21	55.41	55.20	10	4,360	0.23%
2022/06/28	10	54.70	1	55.10	55.20	9	4,408	0.20%
2022/06/27	2	56.75	11	56.83	56.60	-9	4,423	-0.20%
2022/06/24	10	56.00	0	0.00	55.00	10	4,505	0.22%
2022/06/22	2	56.00	2	54.90	54.60	0	4,838	0.00%
2022/06/21	0	0.00	1	55.80	56.90	-1	4,951	-0.02%
2022/06/20	4	56.08	0	0.00	54.70	4	4,925	0.08%
2022/06/17	2	58.50	1	58.30	58.00	1	4,884	0.02%
2022/06/16	8	61.76	5	60.00	59.80	3	4,884	0.06%
2022/06/15	23	61.52	44	61.15	61.00	-21	4,858	-0.43%
2022/06/14	2	61.10	13	60.49	60.80	-11	4,734	-0.23%
2022/06/13	3	58.83	2	58.10	58.30	1	4,530	0.02%
2022/06/10	12	60.83	9	60.42	60.00	3	4,522	0.07%
2022/06/09	16	60.66	1	60.80	60.20	15	4,472	0.34%
2022/06/08	18	61.36	1	61.00	61.00	17	4,472	0.38%
2022/06/07	8	61.54	7	61.89	61.60	1	4,446	0.02%
2022/06/06	2	61.30	1	61.50	61.00	1	4,381	0.02%
2022/06/02	6	63.85	4	64.30	63.30	2	4,308	0.05%
2022/06/01	13	64.88	14	64.26	64.00	-1	4,144	-0.02%
2022/05/31	19	62.99	38	62.31	62.40	-19	3,747	-0.51%
2022/05/30	8	59.50	2	59.45	59.00	6	3,289	0.18%
2022/05/27	11	58.22	12	58.32	58.50	-1	3,311	-0.03%
2022/05/26	14	57.31	12	58.92	57.90	2	3,325	0.06%
2022/05/25	25	59.41	24	60.33	58.60	1	3,260	0.03%
2022/05/24	17	57.58	15	58.67	59.40	2	2,709	0.07%
2022/05/23	1	54.20	0	0.00	54.00	1	2,599	0.04%
2022/05/20	30	55.70	0	0.00	54.60	30	2,635	1.14%
2022/05/19	0	0.00	1	55.10	55.40	-1	2,642	-0.04%
2022/05/18	2	58.15	1	57.40	57.00	1	2,675	0.04%
2022/05/17	0	0.00	1	55.90	57.50	-1	2,727	-0.04%
2022/05/13	1	53.20	1	53.90	54.00	0	2,740	0.00%
2022/05/12	0	0.00	1	52.80	53.00	-1	2,765	-0.04%
2022/05/11	2	53.60	10	53.35	54.00	-8	2,769	-0.29%
2022/05/05	1	56.50	3	57.30	57.80	-2	2,814	-0.07%
2022/05/04	12	56.83	12	56.48	56.10	0	2,853	0.00%
2022/05/03	3	56.17	11	56.03	56.10	-8	2,864	-0.28%
2022/04/29	1	56.40	0	0.00	56.30	1	2,886	0.03%
2022/04/28	0	0.00	20	55.15	55.00	-20	2,896	-0.69%
2022/04/27	3	53.80	4	54.53	54.70	-1	2,894	-0.03%
2022/04/26	11	57.62	11	56.54	56.30	0	2,890	0.00%
2022/04/25	4.1	57.13	2	56.90	56.90	2.1	2,909	0.07%
2022/04/22	7	59.73	1	59.20	59.20	6	2,906	0.21%
2022/04/21	7	60.50	10	60.50	60.00	-3	2,916	-0.10%
2022/04/20	16	58.28	7	59.29	61.20	9	2,897	0.31%
2022/04/19	9	57.46	3	57.40	57.00	6	2,880	0.21%
2022/04/18	2	57.25	1	56.80	56.80	1	2,884	0.03%
2022/04/15	5	59.28	4	57.50	56.70	1	2,900	0.03%
2022/04/14	5	60.00	2	60.10	59.90	3	2,893	0.10%
2022/04/13	5	60.28	3	60.70	60.20	2	2,902	0.07%
2022/04/12	4	60.25	0	0.00	59.70	4	2,910	0.14%
2022/04/11	5	64.86	0	0.00	61.00	5	2,906	0.17%
2022/04/08	8	67.49	16	67.05	66.30	-8	2,886	-0.28%
2022/04/07	10	68.32	2	67.50	67.10	8	2,887	0.28%
2022/04/06	8	66.84	10	67.80	67.70	-2	2,853	-0.07%
2022/04/01	8	67.55	7	67.29	67.30	1	2,846	0.04%
2022/03/31	9	65.72	4	67.03	69.00	5	2,846	0.18%
2022/03/30	5	67.26	0	0.00	66.60	5	2,779	0.18%
2022/03/29	4	66.38	4	67.15	68.00	0	2,737	0.00%
2022/03/28	4	67.20	7	67.71	67.40	-3	2,626	-0.11%
2022/03/25	10	66.84	8	67.50	70.50	2	2,535	0.08%
2022/03/24	11	62.03	16.2	63.08	64.10	-5.2	2,356	-0.22%
2022/03/23	0	0.00	1	58.70	58.30	-1	2,262	-0.04%
2022/03/22	4	57.65	0	0.00	58.70	4	2,273	0.18%
2022/03/21	4	58.88	2	59.15	57.70	2	2,291	0.09%
2022/03/18	2	56.50	0	0.00	58.90	2	2,301	0.09%
2022/03/17	1	53.80	0	0.00	53.70	1	2,286	0.04%
2022/03/15	3	53.83	0	0.00	52.90	3	2,347	0.13%
2022/03/14	3	56.00	1	55.80	55.80	2	2,364	0.08%
2022/03/11	2	57.65	2	57.50	56.80	0	2,402	0.00%
2022/03/10	1	56.90	0	0.00	57.60	1	2,402	0.04%
2022/03/09	1	54.60	0	0.00	54.40	1	2,415	0.04%
2022/03/08	0	54.40	0	0.00	54.20	0	2,501	0.00%
2022/03/07	1.1	55.20	0	0.00	55.00	1.1	2,598	0.04%
2022/03/04	1	61.60	4	60.13	59.00	-3	2,626	-0.11%
2022/03/03	0	0.00	9.5	61.30	60.70	-9.5	2,675	-0.36%
2022/03/02	12.5	62.00	0	0.00	62.80	12.5	2,699	0.46%
2022/03/01	1	57.22	6	58.87	60.50	-5	2,682	-0.19%
2022/02/25	0	55.25	5	55.40	55.00	-5	2,718	-0.18%
2022/02/24	9	54.19	0	0.00	53.40	9	2,782	0.32%
2022/02/23	0.1	56.60	0	0.00	56.60	0.1	2,784	0.00%
2022/02/22	11	56.21	0	0.00	56.60	11	2,874	0.38%
2022/02/21	1.1	59.28	0	0.00	58.80	1.1	3,043	0.03%
2022/02/18	2	59.30	0	0.00	59.80	2	3,324	0.06%
2022/02/17	2	58.25	9	58.09	58.40	-7	3,740	-0.19%
2022/02/16	0	60.70	22	60.45	60.40	-22	3,954	-0.56%
2022/02/15	5	60.70	12	60.03	60.50	-7	4,095	-0.17%
2022/02/14	6	60.65	0	0.00	60.00	6	4,309	0.14%
2022/02/11	1	62.90	0	0.00	64.00	1	4,352	0.02%
2022/02/10	11	64.75	1	65.40	64.20	10	4,447	0.22%
2022/02/09	1	66.80	0	0.00	67.10	1	4,654	0.02%
2022/02/08	3	64.70	2	65.60	65.50	1	4,953	0.02%
2022/02/07	3	61.57	2	62.60	63.10	1	5,128	0.02%
2022/01/26	1	59.80	1	60.90	60.50	0	5,160	0.00%
2022/01/25	5	64.60	5	64.00	64.00	0	5,268	0.00%
2022/01/24	10	65.43	10	65.13	65.10	0	5,382	0.00%
2022/01/21	13	68.30	12	67.70	67.50	1	5,465	0.02%
2022/01/20	8.1	69.05	9	68.91	68.80	-0.9	5,582	-0.02%
2022/01/19	13	68.51	25	68.54	68.30	-12	5,807	-0.21%
2022/01/18	25	70.11	12	70.02	69.40	13	6,106	0.21%
2022/01/17	7	68.03	7	68.17	68.00	0	6,195	0.00%
2022/01/14	10	66.10	10	67.03	67.90	0	6,285	0.00%
2022/01/13	1	68.40	0	0.00	68.40	1	6,345	0.02%
2022/01/12	11	69.56	6	68.80	68.60	5	6,368	0.08%
2022/01/11	6	70.22	10	70.29	69.90	-4	6,406	-0.06%
2022/01/10	4	69.95	5	70.22	70.00	-1	6,445	-0.02%
2022/01/07	4.1	73.30	6	71.03	71.60	-2	6,482	-0.03%
2022/01/05	4	77.73	8	75.73	75.50	-4	6,642	-0.06%
2022/01/04	5	77.20	27	76.84	77.00	-22	6,699	-0.33%
2022/01/03	10	79.00	12	77.09	76.60	-2	6,756	-0.03%
2021/12/30	3	76.53	5	75.76	79.70	-2	6,857	-0.03%
2021/12/29	7	74.57	7	74.43	75.30	0	7,027	0.00%
2021/12/28	0	0.00	1	74.60	74.40	-1	7,212	-0.01%
2021/12/27	11	74.30	10	75.35	75.60	1	7,377	0.01%
2021/12/24	6	74.42	15	73.28	73.40	-9	7,585	-0.12%
2021/12/23	10	73.76	10	74.15	74.30	0	7,792	0.00%
2021/12/22	13	72.72	14	72.84	73.00	-1	7,950	-0.01%
2021/12/21	13	71.02	8	72.73	71.90	5	8,098	0.06%
2021/12/20	7	72.10	0	0.00	71.60	7	8,336	0.08%
2021/12/17	3	74.87	6	74.45	75.00	-3	8,634	-0.03%
2021/12/16	7	77.83	4	76.80	77.80	3	8,969	0.03%
2021/12/15	5	76.60	4	77.08	77.00	1	9,349	0.01%
2021/12/14	8.1	78.26	8	77.89	78.30	0.1	9,677	0.00%
2021/12/13	8	80.46	6	80.15	80.70	2	9,673	0.02%
2021/12/10	11	78.70	12	78.49	79.40	-1	9,658	-0.01%
2021/12/09	11	80.50	13	80.67	80.10	-2	9,649	-0.02%
2021/12/08	2	80.00	1	80.30	80.30	1	9,634	0.01%
2021/12/07	3	78.87	11	79.21	79.30	-8	9,649	-0.08%
2021/12/06	8	78.18	8	77.81	77.60	0	9,680	0.00%
2021/12/03	6	78.10	12.5	78.29	78.20	-6.5	9,742	-0.07%
2021/12/02	5	78.02	19.1	78.81	77.00	-14.1	9,777	-0.14%
2021/12/01	32.1	77.74	7	78.43	80.40	25.1	9,784	0.26%
2021/11/30	15	82.46	9.1	81.04	80.90	5.9	9,731	0.06%
2021/11/29	11.1	77.67	17	80.24	81.50	-5.9	9,750	-0.06%
2021/11/26	15.5	83.35	18	81.54	80.40	-2.5	9,718	-0.03%
2021/11/25	9	85.98	2	84.50	84.30	7	9,740	0.07%
2021/11/24	8	83.49	16.5	86.13	87.80	-8.5	9,806	-0.09%
2021/11/23	11	84.87	0	0.00	83.30	11	9,799	0.11%
2021/11/19	8	86.39	5	87.42	86.80	3	10,070	0.03%
2021/11/18	8	87.89	2	86.65	86.00	6	10,340	0.06%
2021/11/17	11	90.29	18	91.06	90.70	-7	10,275	-0.07%
2021/11/16	41	92.82	30.7	92.78	95.00	10.3	10,092	0.10%
2021/11/15	18	85.74	11.3	86.78	88.70	6.7	9,805	0.07%
2021/11/12	19	82.34	15	82.22	80.70	4	9,768	0.04%
2021/11/11	8	80.86	19	83.33	82.50	-11	9,816	-0.11%
2021/11/10	4	78.73	10	79.00	78.20	-6	9,977	-0.06%
2021/11/09	18	77.22	142.4	77.55	77.80	-124.4	10,060	-1.24%	大賣/鉅額交易
2021/11/08	18.1	80.27	7	80.50	79.50	11.1	10,052	0.11%
2021/11/05	28.5	81.68	22.5	83.47	86.00	5.9	9,997	0.06%
2021/11/04	10.2	77.26	32.7	79.09	81.00	-22.5	9,808	-0.23%
2021/11/03	12.1	73.83	8.1	74.45	73.70	4	9,798	0.04%
2021/11/02	37.1	74.95	43.4	74.35	73.70	-6.3	9,912	-0.06%
2021/11/01	21.1	79.84	13.1	79.31	78.10	8	10,096	0.08%
2021/10/29	29.1	77.73	34.1	77.61	78.80	-5	10,062	-0.05%
2021/10/28	21.1	78.61	24	78.45	77.30	-2.9	10,064	-0.03%
2021/10/27	22.6	79.19	36.6	79.49	79.50	-14.1	10,210	-0.14%
2021/10/26	68.6	75.95	49.4	76.95	79.00	19.2	10,191	0.19%
2021/10/25	30.3	68.12	21.4	68.73	72.70	8.9	10,051	0.09%
2021/10/22	22.1	67.09	6	67.18	66.10	16	10,247	0.16%
2021/10/21	5.1	70.17	9.1	70.71	68.60	-4	10,553	-0.04%
2021/10/20	3.1	70.19	19	70.51	70.50	-15.9	11,292	-0.14%
2021/10/19	9.1	71.38	3.1	71.78	70.70	6	11,802	0.05%
2021/10/18	4.2	69.28	5.1	69.95	70.00	-0.9	11,979	-0.01%
2021/10/15	6.5	69.03	4.1	69.25	69.80	2.4	12,325	0.02%
2021/10/14	30.5	68.50	35	68.16	68.00	-4.5	12,705	-0.04%
2021/10/13	5.4	67.90	14	70.07	68.50	-8.6	13,009	-0.07%
2021/10/12	129	72.91	1	73.40	73.40	128	13,525	0.95%	大買/鉅額交易
2021/10/08	5	74.32	39	73.96	72.20	-34	14,514	-0.23%
2021/10/07	14	74.99	16	72.13	74.50	-2	15,483	-0.01%
2021/10/06	20	75.63	8	72.41	71.90	12	16,382	0.07%
2021/10/05	25	77.16	22	74.44	79.40	3	16,456	0.02%
2021/10/04	28	77.84	19	73.35	77.50	9	16,672	0.05%
2021/10/01	9	82.18	10	81.98	79.40	-1	16,586	-0.01%
2021/09/30	28	85.43	321.5	85.05	88.20	-293.5	16,565	-1.77%	大賣/鉅額交易
2021/09/29	31	80.02	708	80.38	82.50	-677	16,598	-4.08%	大賣/鉅額交易
2021/09/28	15	79.08	6	78.98	80.70	9	16,797	0.05%
2021/09/27	23	77.07	12	78.63	80.00	11	17,362	0.06%
2021/09/24	16	74.04	9	75.41	77.00	7	18,015	0.04%
2021/09/23	10	72.47	5	73.21	76.90	5	17,834	0.03%
2021/09/22	16	68.57	14	68.87	72.20	2	17,619	0.01%
2021/09/17	75.7	61.67	187.1	65.24	65.70	-111.4	17,474	-0.64%	大賣/鉅額交易
2021/09/16	11.9	57.73	11.1	58.72	59.90	0.8	17,333	0.00%
2021/09/15	23	58.25	10	58.40	57.30	13	17,507	0.07%
2021/09/14	7.2	57.43	1	57.70	57.70	6.2	17,715	0.03%
2021/09/13	6	58.05	3	58.70	57.60	3	17,995	0.02%
2021/09/10	3.9	59.38	3	59.87	59.40	0.9	18,278	0.00%
2021/09/09	27	58.10	12	58.61	59.40	15	18,661	0.08%
2021/09/08	88.1	59.22	21.3	58.57	58.10	66.8	18,879	0.35%
2021/09/07	28	58.71	7.2	58.82	59.10	20.8	19,428	0.11%
2021/09/06	175	59.65	23	59.33	59.10	152	20,152	0.75%	大買/鉅額交易
2021/09/03	21	58.50	11	58.96	58.50	10	20,537	0.05%
2021/09/02	8	57.95	181.5	56.67	58.10	-173.5	21,454	-0.81%	大賣/鉅額交易
2021/09/01	4	58.55	11	58.57	58.50	-7	22,077	-0.03%
2021/08/31	15.4	58.49	33	59.36	59.10	-17.6	22,326	-0.08%
2021/08/30	10	60.41	11.4	60.14	58.80	-1.4	22,832	-0.01%
2021/08/27	5	55.98	0	0.00	56.50	5	23,183	0.02%
2021/08/26	4.6	55.62	5.1	56.25	56.40	-0.5	23,269	0.00%
2021/08/25	22.7	55.85	23.6	57.06	57.60	-0.9	23,488	0.00%
2021/08/24	23.1	53.22	71	53.18	54.50	-47.9	23,389	-0.20%
2021/08/23	3	48.47	9	49.21	49.55	-6	23,065	-0.03%
2021/08/20	22.2	47.21	20	46.83	46.80	2.2	22,978	0.01%
2021/08/19	48	48.82	46	48.68	47.80	2	22,900	0.01%
2021/08/18	37	46.80	23	47.39	50.80	14	22,755	0.06%
2021/08/17	22	45.91	22	45.87	46.25	0	22,562	0.00%
2021/08/16	62	47.67	41	47.38	45.60	21	22,394	0.09%
2021/08/13	9	48.88	24	48.50	48.15	-15	22,051	-0.07%
2021/08/12	21	50.80	17	51.20	51.00	4	21,986	0.02%
2021/08/11	73.5	50.98	92.4	51.07	49.85	-18.9	21,968	-0.09%
2021/08/10	39	52.30	89.2	52.02	51.50	-50.2	21,874	-0.23%
2021/08/09	19	52.98	36	53.50	52.20	-17	21,856	-0.08%
2021/08/06	2	55.85	67	55.91	55.20	-65	21,775	-0.30%
2021/08/05	17.4	58.17	23	58.08	57.30	-5.6	21,713	-0.03%
2021/08/04	7.9	56.13	11	56.09	56.50	-3.1	21,521	-0.01%
2021/08/03	6.1	55.95	34	55.75	55.60	-27.9	21,570	-0.13%
2021/08/02	217.3	56.68	45	56.51	56.00	172.3	21,517	0.80%	大買/鉅額交易
2021/07/30	15	56.94	32	56.73	58.20	-17	21,336	-0.08%
2021/07/29	25.5	59.19	11	58.77	58.50	14.5	21,197	0.07%
2021/07/28	23	59.21	13	57.45	58.40	10	21,126	0.05%
2021/07/27	16	63.85	35	60.66	61.30	-19	21,034	-0.09%
2021/07/26	59	65.24	33	65.79	63.80	26	20,819	0.13%
2021/07/23	21	61.52	66	60.61	63.50	-45	20,268	-0.22%
2021/07/22	12	58.73	13	59.25	57.90	-1	20,195	0.00%
2021/07/21	34	59.10	26	58.66	57.70	8	20,085	0.04%
2021/07/20	40.5	60.07	15	59.54	58.60	25.5	19,787	0.13%
2021/07/19	37.5	62.26	16.7	62.82	62.40	20.8	19,534	0.11%
2021/07/16	34	62.68	45.1	62.63	61.90	-11	19,444	-0.06%
2021/07/15	85	61.76	81	62.17	62.00	4	18,986	0.02%
2021/07/14	74	57.83	58.4	58.57	59.50	15.6	18,185	0.09%
2021/07/13	31	55.53	45.5	56.92	57.00	-14.5	17,799	-0.08%
2021/07/12	28	52.66	3	52.03	52.50	25	17,289	0.14%
2021/07/09	38	50.53	42	51.25	50.50	-4	17,635	-0.02%
2021/07/08	3	49.37	12	49.94	48.85	-9	17,955	-0.05%
2021/07/07	38	50.22	25	49.66	49.05	13	18,376	0.07%
2021/07/06	19	52.14	16	52.92	52.00	3	18,404	0.02%
2021/07/05	21	54.56	16	54.44	53.60	5	18,275	0.03%
2021/07/02	50.5	53.99	24	52.93	53.00	26.5	18,035	0.15%
2021/07/01	12.7	53.94	18	54.22	55.00	-5.3	17,381	-0.03%
2021/06/30	16	48.36	13	48.78	50.00	3	16,481	0.02%
2021/06/29	3	48.85	8	49.12	47.70	-5	16,321	-0.03%
2021/06/28	13	48.81	12	48.75	50.40	1	16,180	0.01%
2021/06/25	11	50.09	28	49.93	49.65	-17	15,939	-0.11%
2021/06/24	8	51.31	6	51.92	50.60	2	15,743	0.01%
2021/06/23	24	51.95	22.3	50.77	51.50	1.7	15,534	0.01%
2021/06/22	5	51.46	10	52.25	52.00	-5	15,340	-0.03%
2021/06/21	12	51.53	11	51.14	50.30	1	15,136	0.01%
2021/06/18	362	52.24	8	52.76	52.20	354	14,954	2.37%	大買/鉅額交易
2021/06/17	14	54.00	19	53.63	53.50	-5	14,540	-0.03%
2021/06/16	16	54.31	12	55.19	53.10	4	14,287	0.03%
2021/06/15	32	53.27	35	53.87	54.70	-3	13,773	-0.02%
2021/06/11	10	49.07	38.3	49.52	50.50	-28.3	13,232	-0.21%
2021/06/10	85	48.74	79.3	49.22	49.35	5.7	12,804	0.04%
2021/06/09	20	45.68	21	46.94	46.20	-1	11,856	-0.01%
2021/06/08	7	43.78	13	44.14	43.40	-6	11,202	-0.05%
2021/06/07	681	43.30	16.2	42.85	43.00	664.8	10,929	6.08%	大買/鉅額交易
2021/06/04	5	43.23	19	43.43	44.80	-14	10,341	-0.14%
2021/06/03	2	40.20	4.4	41.02	40.75	-2.4	9,885	-0.02%
2021/06/02	14	39.97	7.1	40.16	39.60	6.9	9,774	0.07%
2021/06/01	6	37.87	5.1	37.31	38.50	1	9,457	0.01%
2021/05/31	0	0.00	6.2	35.50	35.00	-6.2	9,328	-0.07%
2021/05/28	4	35.20	6	35.98	35.40	-2	9,346	-0.02%
2021/05/25	0	0.00	1.1	34.21	34.15	-1.1	9,578	-0.01%
2021/05/24	1	33.25	1	32.80	33.10	0	9,675	0.00%
2021/05/21	5	32.42	0	0.00	32.25	5	9,741	0.05%
2021/05/20	0.1	32.39	1	32.95	32.05	-1	9,865	-0.01%
2021/05/19	2	30.63	2	30.60	32.00	0	9,867	0.00%
2021/05/14	2	29.20	0	0.00	30.00	2	9,781	0.02%
2021/05/13	10	29.85	12	29.94	29.90	-2	9,703	-0.02%
2021/05/11	2	34.60	12	34.71	34.40	-10	9,527	-0.10%
2021/05/10	0	0.00	6	38.10	38.20	-6	9,448	-0.06%
2021/05/07	0	0.00	0.3	37.30	39.25	-0.3	9,455	0.00%
2021/05/04	2.1	37.60	10	39.63	36.85	-7.9	9,431	-0.08%
2021/05/03	15	42.20	4	42.23	40.55	11	9,292	0.12%
2021/04/29	14	45.27	14	45.28	44.90	0	9,237	0.00%
2021/04/28	8	45.14	17	45.84	46.80	-9	9,191	-0.10%
2021/04/27	10	41.20	10.1	42.65	42.55	-0.1	9,246	0.00%
2021/04/26	2.1	42.15	11	41.29	41.90	-8.9	9,660	-0.09%
2021/04/23	10	42.37	1	42.10	42.00	9	9,709	0.09%
2021/04/22	14	41.83	14	41.16	40.55	0	9,708	0.00%
2021/04/21	7.2	43.31	6	44.06	43.45	1.2	9,536	0.01%
2021/04/20	15	43.63	6	44.04	44.00	9	9,436	0.10%
2021/04/19	39	47.08	19	47.27	45.25	20	9,264	0.22%
2021/04/16	8	46.07	16	47.51	49.35	-8	8,688	-0.09%
2021/04/15	27	43.97	30	45.04	44.90	-3	8,211	-0.04%
2021/04/14	10	41.61	47.5	41.40	42.90	-37.5	7,660	-0.49%
2021/04/13	38	40.71	27	41.20	39.00	11	7,316	0.15%
2021/04/12	10	39.42	53	38.37	39.95	-43	6,883	-0.62%
2021/04/09	39	36.49	11	36.46	36.35	28	6,770	0.41%
2021/04/08	0	0.00	5	36.00	35.95	-5	6,852	-0.07%
2021/04/07	5	35.35	4	35.68	35.25	1	6,755	0.01%
2021/04/06	0	0.00	1	34.95	34.95	-1	6,727	-0.01%
2021/04/01	2	34.10	0	0.00	34.20	2	6,726	0.03%
2021/03/31	0	0.00	1	34.00	33.95	-1	6,809	-0.01%
2021/03/30	2	34.60	0	0.00	34.40	2	6,835	0.03%
2021/03/25	1	35.10	1	34.90	34.50	0	6,997	0.00%
2021/03/24	2	35.55	0	0.00	35.10	2	7,068	0.03%
2021/03/23	2	35.28	1	35.45	35.40	1	7,046	0.01%
2021/03/22	0	0.00	1	34.80	34.55	-1	7,038	-0.01%
2021/03/19	1	34.10	1	34.15	34.20	0	7,428	0.00%
2021/03/18	0	0.00	2	35.80	34.80	-2	7,666	-0.03%
2021/03/17	45	36.24	39	36.28	35.40	6	7,901	0.08%
2021/03/16	9	35.51	2	35.38	35.15	7	7,702	0.09%
2021/03/15	4	34.60	1	34.90	34.85	3	7,713	0.04%
2021/03/12	1	34.70	2	34.55	34.80	-1	7,743	-0.01%
2021/03/11	4	34.10	0	0.00	34.35	4	7,846	0.05%
2021/03/10	0	0.00	3	34.40	34.00	-3	7,931	-0.04%
2021/03/09	3	33.60	2	33.05	33.05	1	8,048	0.01%
2021/03/08	0	33.40	1	35.00	33.55	-1	8,411	-0.01%
2021/03/05	5	34.50	2	34.50	34.45	3	8,794	0.03%
2021/03/04	0	0.00	1	34.65	35.00	-1	8,966	-0.01%
2021/03/02	7	35.08	0	0.00	35.00	7	9,307	0.08%
2021/02/25	16	36.40	7	35.56	35.50	9	9,728	0.09%
2021/02/24	3	35.30	0	0.00	35.45	3	9,758	0.03%
2021/02/23	2	34.10	5	34.68	34.95	-3	9,674	-0.03%
2021/02/22	6	34.80	4	34.80	34.90	2	9,605	0.02%
2021/02/19	10	33.23	5	33.99	33.85	5	9,463	0.05%
2021/02/18	2	32.83	2	33.30	33.45	0	9,386	0.00%
2021/02/17	0	0.00	11	32.12	32.15	-11	9,330	-0.12%
2021/02/05	0	0.00	2	30.40	30.35	-2	9,309	-0.02%
2021/02/03	0	0.00	1	31.45	31.15	-1	9,645	-0.01%
2021/02/02	1	31.25	0	0.00	31.00	1	9,607	0.01%
2021/01/29	2	32.60	1	32.05	31.85	1	9,492	0.01%
2021/01/28	4	33.14	0	0.00	32.85	4	9,430	0.04%
2021/01/27	1	33.40	0	0.00	33.70	1	9,358	0.01%
2021/01/25	5	32.67	3	32.75	32.65	2	9,200	0.02%
2021/01/22	2	33.03	4.1	32.28	32.45	-2.1	9,131	-0.02%
2021/01/21	2	33.93	14	34.07	33.25	-12	8,997	-0.13%
2021/01/20	28	35.11	38	34.09	33.30	-10	8,775	-0.11%
2021/01/19	4	35.98	14	36.39	36.95	-10	8,249	-0.12%
2021/01/18	40	33.51	42	33.24	33.60	-2	7,742	-0.03%
2021/01/15	9	33.91	7	33.81	34.20	2	7,591	0.03%
2021/01/14	7	32.56	12	33.08	32.50	-5	7,401	-0.07%
2021/01/13	1	33.05	12	32.95	32.50	-11	7,308	-0.15%
2021/01/12	7	32.20	1	33.20	32.00	6	7,224	0.08%
2021/01/11	13	33.33	1	32.60	33.35	12	7,154	0.17%
2021/01/08	2	32.75	6	33.00	32.40	-4	7,069	-0.06%
2021/01/07	3	33.00	3	33.18	33.00	0	7,006	0.00%
2021/01/06	42	34.48	39	34.11	33.20	3	6,934	0.04%
2021/01/05	4	33.03	8.2	33.03	33.05	-4.2	6,555	-0.06%
2021/01/04	24	33.50	9	33.54	33.55	15	6,475	0.23%
2020/12/31	3	33.25	2	33.25	33.35	1	6,337	0.02%
2020/12/30	1	31.80	0	0.00	31.80	1	6,122	0.02%
2020/12/29	1	32.25	1	32.70	32.10	0	6,086	0.00%
2020/12/28	3	32.02	0	0.00	32.10	3	6,036	0.05%
2020/12/25	17	32.71	20	32.21	32.00	-3	5,999	-0.05%
2020/12/24	5	31.84	1	31.85	31.85	4	5,900	0.07%
2020/12/23	2	31.30	0	0.00	31.25	2	5,853	0.03%
2020/12/22	2	32.15	3	30.55	30.55	-1	5,826	-0.02%
2020/12/21	3	32.12	2	32.90	32.15	1	5,804	0.02%
2020/12/18	9	32.42	16	32.31	33.05	-7	5,745	-0.12%
2020/12/17	5	32.18	20	32.06	32.30	-15	5,643	-0.27%
2020/12/16	8	33.56	5	33.00	32.90	3	5,570	0.05%
2020/12/15	56	34.57	63	33.64	32.75	-7	5,444	-0.13%
2020/12/14	7	33.86	16	33.98	34.85	-9	5,034	-0.18%
2020/12/11	14	31.48	17	32.01	31.70	-3	4,764	-0.06%
2020/12/10	5	30.90	0	0.00	30.40	5	4,431	0.11%
2020/12/09	11	30.82	1	31.00	31.00	10	4,376	0.23%
2020/12/07	7	30.92	29	30.57	30.90	-22	4,287	-0.51%
2020/12/04	3	30.47	2	30.73	30.45	1	4,150	0.02%
2020/12/03	3	30.78	3	31.00	30.40	0	4,056	0.00%
2020/12/02	27	31.58	49	31.79	31.25	-22	4,006	-0.55%
2020/12/01	14	30.81	36	30.99	31.95	-22	3,632	-0.61%
2020/11/30	48	29.95	25	29.63	30.05	23	3,213	0.72%
2020/11/27	20	29.10	6	28.50	29.00	14	3,069	0.46%
2020/11/26	5	28.30	34	28.48	27.60	-29	2,891	-1.00%
2020/11/25	4	26.53	3	26.98	27.10	1	2,697	0.04%
2020/11/24	26	28.30	22	28.20	27.30	4	2,609	0.15%
2020/11/23	0	0.00	13	27.15	27.15	-13	2,327	-0.56%
2020/11/20	3	24.82	2.5	24.64	24.70	0.5	2,263	0.02%
2020/11/17	1	24.00	2	23.68	23.50	-1	2,482	-0.04%
2020/11/16	0	0.00	2	23.65	23.90	-2	2,520	-0.08%
2020/11/13	3	23.75	4	23.59	23.65	-1	2,525	-0.04%
2020/11/12	9	25.58	10	25.07	24.15	-1	2,505	-0.04%
2020/11/11	11	23.09	6	23.09	23.60	5	2,300	0.22%
2020/11/06	0	0.00	2.1	22.24	22.00	-2.1	2,284	-0.09%
2020/10/30	3	22.00	0	0.00	21.75	3	2,699	0.11%
2020/10/27	0	0.00	1	22.55	22.55	-1	2,767	-0.04%
2020/10/20	0	0.00	1	22.40	22.30	-1	2,806	-0.04%
2020/10/19	6	22.26	0	0.00	22.30	6	2,829	0.21%
2020/09/29	0	0.00	10	22.23	22.10	-10	3,087	-0.32%
2020/09/24	100	22.25	100	22.45	22.50	0	3,162	0.00%
2020/09/23	5	22.70	0	0.00	22.70	5	3,153	0.16%
2020/09/17	0	0.00	2	23.75	23.85	-2	3,691	-0.05%
2020/09/15	3	24.02	3	24.08	23.95	0	3,699	0.00%
2020/09/14	2	23.83	1	23.75	23.70	1	3,711	0.03%
2020/09/11	8	23.67	4	23.83	23.60	4	3,752	0.11%
2020/09/09	1	24.05	0	0.00	24.40	1	3,826	0.03%
2020/09/08	2	24.48	0	0.00	24.30	2	3,837	0.05%
2020/09/07	1	24.95	3	25.03	24.30	-2	3,832	-0.05%
2020/09/04	6	23.58	0	0.00	24.15	6	3,763	0.16%
2020/09/03	3	24.65	1	24.80	24.60	2	3,777	0.05%
2020/09/02	12	25.25	10	25.00	24.75	2	3,778	0.05%
2020/09/01	0	0.00	1	24.70	24.75	-1	3,736	-0.03%
2020/08/27	0	0.00	34	25.28	25.25	-34	3,765	-0.90%
2020/08/26	33	25.22	7	25.14	25.30	26	3,726	0.70%
2020/08/25	2	24.45	44	24.98	24.20	-42	3,625	-1.16%
2020/08/24	2	24.00	0	0.00	23.80	2	3,366	0.06%
2020/08/20	0	0.00	4	22.55	21.75	-4	3,350	-0.12%
2020/08/18	1	24.20	0	0.00	24.15	1	3,316	0.03%
2020/08/17	2	24.73	2	24.75	24.50	0	3,398	0.00%
2020/08/14	0	0.00	10	23.90	24.10	-10	3,330	-0.30%
2020/08/13	4	24.40	14	23.90	23.90	-10	3,316	-0.30%
2020/08/12	1	24.10	0	0.00	24.40	1	3,301	0.03%
2020/08/11	1	23.85	5	23.60	23.75	-4	3,280	-0.12%
2020/08/10	3	23.50	0	0.00	23.45	3	3,284	0.09%
2020/08/07	4	24.01	3	24.08	23.85	1	3,274	0.03%
2020/08/06	22	24.80	2	24.85	24.50	20	3,233	0.62%
2020/08/05	10	24.00	16	23.93	24.00	-6	3,023	-0.20%
2020/08/04	4	23.38	5	23.13	23.10	-1	2,934	-0.03%
2020/07/30	4	22.30	0	0.00	22.35	4	2,932	0.14%
2020/07/28	5	22.91	1	22.50	21.70	4	2,973	0.13%
2020/07/27	2	21.65	2	21.90	21.80	0	2,961	0.00%
2020/07/23	1	22.75	1	23.00	22.85	0	3,170	0.00%
2020/07/22	1	23.40	1	23.50	23.45	0	3,172	0.00%
2020/07/14	10	23.10	0	0.00	22.25	10	3,160	0.32%
2020/07/10	2	22.90	4	22.64	22.60	-2	3,156	-0.06%
2020/07/09	2	24.35	3	24.02	23.55	-1	3,130	-0.03%
2020/07/07	1	23.55	2	23.15	23.50	-1	3,043	-0.03%
2020/07/06	9	23.95	0	0.00	23.90	9	3,037	0.30%
2020/07/02	1	23.70	3	23.68	23.60	-2	3,076	-0.07%
2020/07/01	24	24.96	7	24.78	24.20	17	3,015	0.56%
2020/06/30	1	22.80	16	23.30	23.55	-15	2,648	-0.57%
2020/06/22	0	0.00	5.3	22.14	22.10	-5.3	2,454	-0.22%
2020/06/18	1	22.65	4	22.68	22.70	-3	2,472	-0.12%
2020/06/17	6	22.73	0	0.00	22.25	6	2,434	0.25%
2020/06/16	2	21.95	7	21.67	21.85	-5	2,403	-0.21%
2020/06/15	9	20.87	2	21.23	21.30	7	2,372	0.30%
2020/06/12	1	20.65	10	20.50	20.65	-9	2,364	-0.38%
2020/06/10	1	22.25	6	22.46	22.25	-5	2,384	-0.21%
2020/06/09	10	22.55	5	22.35	22.35	5	2,376	0.21%
2020/06/04	21	22.63	5	22.55	22.50	16	2,400	0.67%
2020/06/03	5	22.53	0	0.00	22.30	5	2,291	0.22%
2020/06/02	24	22.70	28	22.53	22.65	-4	2,260	-0.18%
2020/06/01	0	0.00	2	21.90	22.05	-2	2,115	-0.09%
2020/05/29	0	0.00	1.3	20.96	21.05	-1.3	2,077	-0.06%
2020/05/28	24	21.72	10	21.98	21.00	14	2,076	0.67%
2020/05/26	1	21.45	3	21.65	21.70	-2	2,028	-0.10%
2020/05/22	1	22.00	4	22.20	21.40	-3	1,976	-0.15%
2020/05/21	0	0.00	1	21.45	21.50	-1	1,883	-0.05%
2020/05/20	1	21.10	2	21.20	21.00	-1	1,869	-0.05%
2020/05/19	1	21.10	0	0.00	21.20	1	1,863	0.05%
2020/05/18	2	20.85	10.7	20.87	21.50	-8.7	1,845	-0.47%
2020/05/15	3	20.50	2	20.58	20.55	1	1,817	0.06%
2020/05/14	3	21.70	0	0.00	21.15	3	1,786	0.17%
2020/05/13	1	21.80	3	21.80	21.75	-2	1,770	-0.11%
2020/05/11	3	21.70	12	21.78	21.80	-9	1,765	-0.51%
2020/05/08	10	21.60	3	21.70	21.70	7	1,748	0.40%
2020/05/07	2	21.75	4	21.58	21.50	-2	1,726	-0.12%
2020/05/06	0	0.00	5	21.47	21.35	-5	1,703	-0.29%
2020/05/05	4	21.44	1	21.40	21.35	3	1,669	0.18%
2020/05/04	2	21.05	1	21.75	21.80	1	1,640	0.06%
2020/04/30	5	21.29	1	21.25	21.25	4	1,613	0.25%
2020/04/29	8	20.96	10	21.22	21.30	-2	1,596	-0.13%
2020/04/28	2	21.00	8	20.97	21.00	-6	1,481	-0.41%
2020/04/24	0	0.00	2	18.80	18.45	-2	1,376	-0.15%
2020/04/23	4	18.70	1	18.40	18.55	3	1,336	0.22%
2020/04/22	1	17.55	0	0.00	17.70	1	1,293	0.08%
2020/04/21	2	18.28	0	0.00	17.35	2	1,288	0.16%
2020/04/17	2	18.20	0	0.00	18.10	2	1,254	0.16%
2020/04/16	0	0.00	2	18.25	18.25	-2	1,241	-0.16%
2020/04/14	0	0.00	7	17.76	18.00	-7	1,219	-0.57%
2020/04/13	6	17.56	1	17.45	17.35	5	1,220	0.41%
2020/04/10	0	0.00	1	17.55	17.70	-1	1,238	-0.08%
2020/04/09	4	18.04	8	17.87	17.60	-4	1,252	-0.32%
2020/04/08	3	17.35	2	17.35	17.75	1	1,238	0.08%
2020/04/07	0	0.00	1	15.90	16.15	-1	1,148	-0.09%
2020/04/06	0	0.00	1	15.10	15.50	-1	1,152	-0.09%
2020/04/01	0	15.20	0	0.00	15.10	0	1,219	0.00%
2020/03/26	0	0.00	1	15.25	15.25	-1	1,615	-0.06%
2020/03/25	5	15.23	5	15.01	15.00	0	1,610	0.00%
2020/03/24	8	14.06	7	14.09	14.45	1	1,623	0.06%
2020/03/20	0	0.00	9	12.87	13.20	-9	1,650	-0.55%
2020/03/19	11	12.10	6	12.60	12.10	5	1,631	0.31%
2020/03/16	0	15.70	0	0.00	15.70	0	1,591	0.00%
2020/03/13	0	17.60	0	0.00	17.40	0	1,634	0.00%
2020/03/11	0	20.50	0	0.00	20.30	0	1,609	0.00%
2020/03/10	1	21.20	1	21.25	21.25	0	1,583	0.00%
2020/03/09	0	20.10	0	0.00	20.10	0	1,561	0.00%
2020/03/06	0	20.45	0	0.00	20.45	0	1,556	0.00%
2020/03/04	5	20.33	0	0.00	20.20	5	1,564	0.32%
2020/02/26	0	0.00	1	21.30	21.30	-1	1,563	-0.06%
2020/02/18	0	0.00	1	21.65	21.65	-1	1,666	-0.06%
2020/02/13	0	0.00	14	22.09	21.90	-14	1,718	-0.81%
2020/02/12	1	21.40	0	0.00	21.65	1	1,713	0.06%
2020/02/07	0	0.00	1	21.10	21.20	-1	1,723	-0.06%
2020/02/04	5	21.13	4	21.34	21.30	1	1,772	0.06%
2020/02/03	6	19.80	0	0.00	20.10	6	1,761	0.34%
2020/01/31	0	0.00	0	21.80	21.80	0	1,741	0.00%
2020/01/30	4	22.55	0	0.00	22.00	4	1,739	0.23%
2020/01/20	0	0.00	1	24.35	24.40	-1	1,706	-0.06%
2020/01/17	1	24.20	0	0.00	24.20	1	1,697	0.06%
2020/01/16	0.3	23.95	3	24.05	24.10	-2.7	1,685	-0.16%
2020/01/15	1	23.75	2	23.85	23.75	-1	1,682	-0.06%
2020/01/14	0	0.00	5	24.04	23.95	-5	1,697	-0.29%
2020/01/13	4	23.86	0	0.00	23.95	4	1,695	0.24%
2020/01/08	2	23.60	0	0.00	23.50	2	1,716	0.12%
2020/01/07	2	23.70	0	0.00	23.65	2	1,734	0.12%
2020/01/06	31	24.00	2	24.05	23.90	29	1,729	1.68%
2020/01/03	0	0.00	4	24.60	24.55	-4	1,712	-0.23%
2020/01/02	0	0.00	2	24.98	24.90	-2	1,694	-0.12%
2019/12/31	2	24.88	0	0.00	24.65	2	1,671	0.12%
2019/12/27	4	25.10	3	25.28	25.20	1	1,664	0.06%
2019/12/26	37	25.40	19	25.31	24.90	18	1,594	1.13%
2019/12/25	1	24.85	6.2	25.83	25.90	-5.2	1,343	-0.39%
2019/12/23	2	24.00	0	0.00	23.85	2	1,384	0.14%
2019/12/19	2	24.20	5	24.50	24.35	-3	1,459	-0.21%
2019/12/18	0	0.00	11	24.24	24.20	-11	1,406	-0.78%
2019/12/16	4	23.71	1	23.95	23.70	3	1,342	0.22%
2019/12/13	6	23.75	0	0.00	23.15	6	1,338	0.45%
2019/12/12	1	23.70	0	0.00	23.65	1	1,338	0.07%
2019/12/11	4	24.29	1	24.05	24.05	3	1,352	0.22%
2019/12/10	3	24.10	9	24.19	23.90	-6	1,329	-0.45%
2019/12/09	10	23.35	5	23.72	23.75	5	1,265	0.40%
2019/12/06	2	23.00	0	0.00	22.95	2	1,249	0.16%
2019/12/03	1	22.80	0	0.00	22.80	1	1,252	0.08%
2019/12/02	4	22.58	3	22.60	22.65	1	1,259	0.08%
2019/11/27	1	23.50	0	0.00	23.40	1	1,282	0.08%
2019/11/25	0	0.00	6	23.38	23.35	-6	1,283	-0.47%
2019/11/22	3	23.13	0	0.00	23.20	3	1,277	0.23%
2019/11/21	0	0.00	4	22.90	23.05	-4	1,273	-0.31%
2019/11/20	2	23.00	0	0.00	22.90	2	1,278	0.16%
2019/11/18	9	23.45	7	23.39	23.30	2	1,293	0.15%
2019/11/15	2	23.05	14	23.01	23.15	-12	1,226	-0.98%
2019/11/14	39	23.11	25	23.26	22.70	14	1,228	1.14%
2019/11/12	2	22.25	0	0.00	22.35	2	1,192	0.17%
2019/11/08	0	0.00	2	22.80	22.70	-2	1,213	-0.16%
2019/11/05	0	0.00	2	23.20	23.35	-2	1,209	-0.16%
2019/11/04	5	23.55	16	23.73	23.75	-11	1,218	-0.90%
2019/11/01	0	0.00	2	22.83	22.95	-2	1,183	-0.17%
2019/10/28	2	22.90	0	0.00	22.85	2	1,261	0.16%
2019/10/23	1	23.20	0	0.00	22.90	1	1,363	0.07%
2019/10/21	1	22.80	0	0.00	22.80	1	1,457	0.07%
2019/10/17	3	23.07	0	0.00	23.10	3	1,551	0.19%
2019/10/08	2	23.40	0	0.00	23.15	2	1,659	0.12%
2019/10/04	1	23.55	0	0.00	23.50	1	1,669	0.06%
2019/10/03	5	23.50	0	0.00	23.50	5	1,673	0.30%
2019/10/02	10	24.00	2	23.95	23.95	8	1,677	0.48%
2019/09/26	0	0.00	1	25.90	24.60	-1	1,889	-0.05%
2019/09/25	2	24.75	5	24.54	24.95	-3	1,727	-0.17%
2019/09/24	4	24.36	13	24.42	24.25	-9	1,700	-0.53%
2019/09/23	2	23.80	0	0.00	23.60	2	1,664	0.12%
2019/09/17	10	24.10	2	24.65	24.10	8	1,834	0.44%
2019/09/16	0	0.00	10	24.75	24.75	-10	1,856	-0.54%
2019/09/12	0	0.00	2	24.10	24.00	-2	1,851	-0.11%
2019/09/11	0.1	23.50	0	0.00	23.65	0.1	1,862	0.01%
2019/09/10	0.1	23.40	0	0.00	23.45	0.1	1,864	0.01%
2019/09/06	1	24.65	0	0.00	24.75	1	1,863	0.05%
2019/08/29	0	0.00	5	24.20	24.10	-5	2,000	-0.25%
2019/08/21	2	24.00	0	0.00	24.05	2	2,024	0.10%
2019/08/14	5	23.30	0	0.00	23.20	5	2,026	0.25%
2019/08/07	3	23.80	0	0.00	23.40	3	2,052	0.15%
2019/08/06	1	23.70	0	0.00	23.90	1	2,061	0.05%
2019/08/02	3	24.35	0	0.00	24.20	3	2,067	0.15%
2019/08/01	1	25.00	0	0.00	24.90	1	2,088	0.05%
2019/07/31	6	25.18	1	25.10	25.25	5	2,089	0.24%
2019/07/30	12	25.18	2	25.75	24.95	10	2,088	0.48%
2019/07/29	0	0.00	3	26.57	26.30	-3	2,045	-0.15%
2019/07/26	1	26.80	4	26.65	26.70	-3	2,040	-0.15%
2019/07/25	2	26.65	2	26.58	26.80	0	2,008	0.00%
2019/07/24	0	0.00	6	26.28	26.30	-6	2,003	-0.30%
2019/07/23	25	26.55	15	26.68	26.40	10	2,014	0.50%
2019/07/22	2	26.05	0	0.00	26.05	2	1,975	0.10%
2019/07/19	2	25.70	0	0.00	25.35	2	1,916	0.10%
2019/07/17	8	25.93	5	25.70	25.65	3	2,016	0.15%
2019/07/16	22	25.24	25	25.46	25.35	-3	1,967	-0.15%
2019/07/15	0	0.00	2	24.80	24.80	-2	2,006	-0.10%
2019/07/10	2	25.00	0	0.00	24.90	2	2,766	0.07%
2019/07/04	5	26.80	2	26.30	26.00	3	2,952	0.10%
2019/07/01	0	0.00	10	24.85	24.85	-10	2,892	-0.35%
2019/06/28	0	0.00	0.1	24.45	24.45	-0.1	3,070	0.00%
2019/06/27	2	24.80	0	0.00	24.45	2	3,086	0.06%
2019/06/26	4	24.53	0	0.00	24.60	4	3,076	0.13%
2019/06/25	3	25.05	0	0.00	24.80	3	3,073	0.10%
2019/06/24	0	0.00	3	25.35	25.85	-3	3,133	-0.10%
2019/06/21	3	24.70	2	24.65	24.60	1	3,070	0.03%
2019/06/20	5	25.10	0	0.00	24.80	5	3,069	0.16%
2019/06/19	0	0.00	3	24.60	24.80	-3	3,103	-0.10%
2019/06/17	3	24.30	0	0.00	24.10	3	3,307	0.09%
2019/06/14	0	0.00	3	24.70	24.45	-3	3,594	-0.08%
2019/06/13	3	24.50	1	24.55	24.55	2	3,642	0.05%
2019/06/11	3	24.22	0	0.00	24.50	3	3,623	0.08%
2019/06/10	1	24.20	0	0.00	24.25	1	3,608	0.03%
2019/06/06	0	0.00	10	24.10	24.25	-10	3,615	-0.28%
2019/06/05	10	24.95	2	24.40	23.70	8	3,588	0.22%
2019/06/03	1	23.00	0	0.00	22.85	1	3,594	0.03%
2019/05/30	0	0.00	1	22.65	22.90	-1	3,697	-0.03%
2019/05/27	5	22.30	6	21.73	21.90	-1	3,703	-0.03%
2019/05/23	0	0.00	2	22.40	22.45	-2	3,720	-0.05%
2019/05/22	0	0.00	5	23.15	22.85	-5	3,721	-0.13%
2019/05/21	1	22.50	1	22.45	23.35	0	3,721	0.00%
2019/05/20	5	22.70	0	0.00	22.40	5	3,736	0.13%
2019/05/15	0	0.00	5	24.15	23.90	-5	3,719	-0.13%
2019/05/14	5	23.20	0	0.00	23.80	5	3,742	0.13%
2019/05/10	2	24.00	6	24.13	24.10	-4	3,735	-0.11%
2019/05/09	5	24.90	20	25.15	24.40	-15	3,717	-0.40%
2019/05/08	6	25.49	1	25.40	25.50	5	3,694	0.14%
2019/05/07	2	25.95	0	0.00	25.80	2	3,737	0.05%
2019/05/06	0	0.00	7	25.96	25.60	-7	3,726	-0.19%
2019/05/02	1	26.80	1	26.80	27.00	0	3,689	0.00%
2019/04/29	1	26.25	3	26.62	26.10	-2	3,651	-0.05%
2019/04/26	9	27.31	2	27.68	27.05	7	3,615	0.19%
2019/04/25	0	0.00	11	28.23	28.25	-11	3,566	-0.31%
2019/04/24	0	0.00	12	29.13	28.15	-12	3,554	-0.34%
2019/04/23	6	28.47	5	28.45	28.50	1	3,484	0.03%
2019/04/22	26	28.35	0	0.00	28.35	26	3,421	0.76%
2019/04/19	10	29.08	11	28.79	28.70	-1	3,390	-0.03%
2019/04/18	4	29.33	22	30.14	28.70	-18	3,320	-0.54%
2019/04/17	81	29.92	10	29.98	29.80	71	3,151	2.25%
2019/04/16	26	29.28	28	29.77	30.35	-2	2,832	-0.07%
2019/04/15	3	27.60	1	28.25	27.60	2	2,540	0.08%
2019/04/12	0	0.00	7	27.48	27.10	-7	2,452	-0.29%
2019/04/10	11	27.83	10	27.77	27.20	1	2,339	0.04%
2019/04/09	0	0.00	2	27.00	27.50	-2	2,312	-0.09%
2019/04/08	6	26.95	1	27.00	26.95	5	2,296	0.22%
2019/04/03	1	27.50	0	0.00	27.45	1	2,298	0.04%
2019/04/02	4	26.40	9	26.87	28.15	-5	2,284	-0.22%
2019/04/01	0	25.70	4	25.94	25.70	-4	2,130	-0.19%
2019/03/29	0	0.00	2	25.90	25.85	-2	2,161	-0.09%
2019/03/28	1	25.95	1	25.70	25.80	0	2,221	0.00%
2019/03/27	13	27.51	11	27.47	26.00	2	2,401	0.08%
2019/03/26	1	25.95	0	0.00	26.25	1	2,347	0.04%
2019/03/25	4	25.80	1	25.80	25.90	3	2,330	0.13%
2019/03/22	0	26.20	6	25.95	26.35	-6	2,307	-0.26%
2019/03/21	7	27.37	13	26.97	26.50	-6	2,259	-0.27%
2019/03/20	5	25.39	3	25.10	26.00	2	2,126	0.09%
2019/03/19	11	25.71	232	25.49	25.60	-221	2,058	-10.73%	大賣/鉅額交易
2019/03/18	216	24.25	3	24.30	24.30	213	1,784	11.94%	大買/鉅額交易
2019/03/15	0	22.00	0	0.00	22.10	0	1,736	0.00%
2019/03/14	9	21.75	4	21.70	21.65	5	1,738	0.29%
2019/03/13	0	21.60	0	0.00	21.65	0	1,761	0.00%
2019/03/12	0	0.00	1	22.00	21.85	-1	1,782	-0.06%
2019/03/11	0	22.00	1	21.90	22.10	-1	1,842	-0.05%
2019/03/08	1	21.25	0	0.00	21.80	1	1,856	0.05%
2019/03/07	5	22.03	4	22.24	21.70	1	1,844	0.05%
2019/03/06	6	21.81	14	22.27	22.60	-8	1,804	-0.44%
2019/03/05	2	21.25	0	0.00	21.20	2	1,691	0.12%
2019/03/04	5	21.00	0	0.00	21.30	5	1,703	0.29%
2019/02/26	3	21.25	5	21.60	21.05	-2	1,788	-0.11%
2019/02/25	0	0.00	115	21.50	21.60	-115	1,870	-6.15%	大賣/鉅額交易
2019/02/22	5	21.24	1	21.15	21.15	4	1,886	0.21%
2019/02/21	10	21.20	0	0.00	21.25	10	1,878	0.53%
2019/02/20	1	21.50	6	21.51	21.25	-5	1,873	-0.27%
2019/02/19	1	21.30	11	21.25	21.40	-10	1,868	-0.54%
2019/02/15	4	20.92	4	20.90	20.85	0	1,845	0.00%
2019/02/13	7	21.20	21	21.17	21.10	-14	1,852	-0.76%
2019/02/12	0	20.70	1	21.00	20.85	-1	1,824	-0.05%
2019/02/11	6	20.78	4	21.04	20.80	2	1,846	0.11%
2019/01/30	14	20.59	0	0.00	20.55	14	1,863	0.75%
2019/01/29	6	20.76	5	20.76	20.80	1	1,885	0.05%
2019/01/28	2	20.18	9	20.78	21.00	-7	1,874	-0.37%
2019/01/25	5	20.04	5	20.05	20.10	0	1,824	0.00%
2019/01/24	0	0.00	2	19.98	19.85	-2	1,837	-0.11%
2019/01/23	8	19.86	7	19.86	19.85	1	1,842	0.05%
2019/01/22	10	20.05	7	20.18	19.90	3	1,843	0.16%
2019/01/21	4	20.11	2	20.10	19.95	2	1,828	0.11%
2019/01/18	3	19.95	8	19.96	20.00	-5	1,834	-0.27%
2019/01/17	6	20.08	6	19.99	19.95	0	1,840	0.00%
2019/01/16	4	20.19	6	20.15	20.10	-2	1,845	-0.11%
2019/01/15	1	19.65	0	0.00	19.70	1	1,852	0.05%
2019/01/14	2	19.65	1	19.55	19.50	1	1,855	0.05%
2019/01/11	8	20.22	7	19.79	19.70	1	1,855	0.05%
2019/01/09	2	20.25	5	20.33	20.10	-3	1,847	-0.16%
2019/01/08	4	20.10	4	20.05	20.05	0	1,848	0.00%
2019/01/07	3	19.95	4	20.20	20.10	-1	1,851	-0.05%
2019/01/04	5	19.70	3	19.65	19.65	2	1,857	0.11%
2019/01/03	3	20.38	0	0.00	20.15	3	1,866	0.16%
2019/01/02	5	20.90	0	0.00	20.65	5	1,865	0.27%
2018/12/28	2	20.45	0	0.00	20.45	2	1,856	0.11%
2018/12/27	5	21.00	2	20.85	20.80	3	1,858	0.16%
2018/12/26	4	21.58	0	0.00	20.70	4	1,834	0.22%
2018/12/25	2	22.10	7	21.94	21.30	-5	1,774	-0.28%
2018/12/24	5	22.09	2	21.98	22.15	3	1,718	0.17%
2018/12/22	2	21.85	6	21.93	21.85	-4	1,665	-0.24%
2018/12/21	8	21.61	1	21.80	21.50	7	1,615	0.43%
2018/12/20	50	22.21	39.1	22.24	21.50	10.9	1,549	0.71%
2018/12/19	0	0.00	6	22.30	22.30	-6	1,361	-0.44%
2018/12/14	5	20.15	0	0.00	20.50	5	1,284	0.39%
2018/12/13	0	0.00	2.4	20.53	20.40	-2.4	1,285	-0.18%
2018/12/12	3	20.80	5	20.80	20.50	-2	1,277	-0.16%
2018/12/11	2	20.10	0	0.00	20.20	2	1,258	0.16%
2018/12/07	3	19.72	0	0.00	19.50	3	1,232	0.24%
2018/12/05	8	20.50	1	20.40	20.50	7	1,207	0.58%
2018/12/04	1	21.40	0	0.00	21.20	1	1,189	0.08%
2018/11/30	1	20.05	1	20.10	20.00	0	1,093	0.00%
2018/11/28	5	20.55	2	20.55	20.55	3	1,060	0.28%
2018/11/26	2	20.00	0	0.00	20.10	2	1,011	0.20%
2018/11/23	0	0.00	5	20.45	19.80	-5	987	-0.51%
2018/11/22	1	20.25	2	20.25	20.30	-1	908	-0.11%
2018/11/21	8	18.61	4	19.05	19.05	4	808	0.50%
2018/11/15	0	0.00	20	18.10	17.80	-20	755	-2.65%
2018/11/14	10	18.50	2	18.30	18.20	8	773	1.03%
2018/11/13	10	18.10	0	0.00	18.50	10	762	1.31%
2018/11/08	1	18.50	0	0.00	18.70	1	748	0.13%
2018/11/07	0	0.00	5	17.55	17.90	-5	720	-0.69%
2018/11/06	0	0.00	2	16.80	17.50	-2	694	-0.29%
2018/11/02	0	0.00	1	16.70	16.60	-1	666	-0.15%
2018/11/01	0	0.00	10	16.50	16.45	-10	664	-1.51%
2018/10/31	5	15.75	0	0.00	16.00	5	651	0.77%
2018/10/26	5	16.15	0	0.00	15.80	5	645	0.78%
2018/10/22	2	16.25	0	0.00	16.55	2	610	0.33%
2018/10/18	1	16.30	0	0.00	16.30	1	604	0.17%
2018/10/16	5	16.25	0	0.00	16.15	5	591	0.84%
2018/10/12	2	16.00	0	0.00	16.00	2	586	0.34%
2018/10/09	10	18.00	5	18.03	18.05	5	585	0.85%
2018/10/05	40	19.13	0	0.00	19.00	40	598	6.68%
2018/10/04	60	20.30	0	0.00	20.40	60	582	10.30%
2018/10/02	0	0.00	75	20.65	20.55	-75	588	-12.75%
2018/10/01	3	20.95	0	20.80	20.85	3	591	0.50%
2018/09/27	5	20.60	1	20.75	20.80	4	600	0.67%
2018/09/26	1	20.30	0	0.00	20.30	1	596	0.17%
2018/09/25	2	20.15	0	0.00	20.25	2	593	0.34%
2018/09/20	10	20.31	0	0.00	20.05	10	618	1.62%
2018/09/18	1	20.30	0	0.00	20.35	1	675	0.15%
2018/09/14	0	0.00	5	20.90	20.90	-5	670	-0.75%
2018/09/13	5	20.50	0	0.00	20.50	5	667	0.75%
2018/09/11	1	20.85	19	20.93	20.80	-18	676	-2.66%
2018/09/10	1	22.25	1	21.00	21.00	0	678	0.00%
2018/09/07	0	0.00	5	23.26	22.45	-5	678	-0.74%
2018/09/05	5	23.10	0	0.00	23.50	5	715	0.70%
2018/08/31	0.5	23.20	0	0.00	23.25	0.5	731	0.07%
2018/08/23	0	0.00	1	23.85	23.60	-1	921	-0.11%
2018/08/21	0	0.00	1	23.80	23.50	-1	914	-0.11%
2018/08/20	1	22.35	0	0.00	22.85	1	901	0.11%
2018/08/16	90	22.49	0	0.00	22.10	90	905	9.94%
2018/06/19	1	27.00	0	0.00	26.40	1	1,111	0.09%
2018/06/11	0	0.00	85	27.25	27.15	-85	1,046	-8.12%
2018/06/05	10	28.45	5	28.70	28.30	5	1,088	0.46%
2018/06/01	5	27.90	0	0.00	27.65	5	1,057	0.47%
2018/05/29	0	0.00	5	25.95	25.95	-5	1,014	-0.49%
2018/05/25	0	0.00	2	25.70	25.80	-2	1,017	-0.20%
2018/05/24	2	25.55	0	0.00	25.55	2	1,013	0.20%
2018/04/16	10	29.60	0	0.00	28.80	10	1,657	0.60%
2018/04/12	7	30.52	2	30.60	30.15	5	1,762	0.28%
2018/04/10	2	30.00	1	30.00	29.40	1	1,756	0.06%
2018/04/09	1	28.70	1	29.35	29.90	0	1,708	0.00%
2018/04/02	0	0.00	0.5	27.55	27.55	-0.5	1,658	-0.03%
2018/03/29	0	0.00	30	27.71	27.65	-30	1,697	-1.77%
2018/03/28	13	27.43	0	0.00	28.00	13	1,692	0.77%
2018/03/23	0	0.00	2	27.05	26.90	-2	1,646	-0.12%
2018/03/20	0	0.00	10	27.95	28.10	-10	1,646	-0.61%
2018/03/16	0	0.00	1	28.60	28.60	-1	1,653	-0.06%
2018/03/15	10	28.35	0	0.00	28.75	10	1,663	0.60%
2018/03/13	17	29.46	10	28.43	29.30	7	1,689	0.41%
2018/03/12	0	0.00	5	28.40	28.20	-5	1,661	-0.30%
2018/03/09	0	0.00	50	28.02	28.00	-50	1,698	-2.94%
2018/03/08	0	0.00	1	28.05	27.80	-1	1,709	-0.06%
2018/02/21	0	0.00	1	27.35	27.95	-1	1,830	-0.05%
2018/02/08	1	26.95	2	27.63	27.00	-1	1,869	-0.05%
2018/02/07	2	28.35	0	0.00	28.00	2	1,879	0.11%
2018/02/06	0	0.00	13	29.16	27.90	-13	1,895	-0.69%
2018/02/02	4	31.15	0	0.00	31.35	4	1,904	0.21%
2018/02/01	0	0.00	14	31.26	31.05	-14	1,943	-0.72%
2018/01/31	21	30.99	0	0.00	31.40	21	1,975	1.06%
2018/01/30	1	30.75	0	0.00	30.65	1	1,976	0.05%
2018/01/29	42	30.85	0	0.00	30.70	42	2,001	2.10%
2018/01/26	83	30.80	0	0.00	30.80	83	2,038	4.07%
2018/01/25	0	0.00	0.5	30.95	31.05	-0.5	2,072	-0.02%
2018/01/24	0	0.00	2	31.30	31.15	-2	2,091	-0.10%
2018/01/23	0	0.00	11	31.55	31.50	-11	2,141	-0.51%
2018/01/19	0	0.00	6.9	32.11	31.95	-6.9	2,202	-0.31%
2018/01/11	17	33.70	60	33.42	32.45	-43	2,342	-1.84%
2018/01/05	0	0.00	20	31.30	32.70	-20	1,915	-1.04%
2018/01/04	0	0.00	3	31.72	32.00	-3	1,923	-0.16%
2018/01/03	10	30.70	10	30.50	30.50	0	1,992	0.00%