台揚 (2314)-日盛-雙和券商分點個股進出

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
30.15
漲跌
▼0.05
漲幅
-0.17%
成交量
400張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間: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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/03/28	1	42.30	0	0.00	42.15	1	1,283	0.08%
2023/03/23	0	0.00	0	43.50	43.40	0	1,266	0.00%
2023/03/17	1	42.85	1	42.30	42.30	0	1,261	0.00%
2023/03/15	1	43.80	0	0.00	43.55	1	1,265	0.08%
2023/03/14	2	44.00	0	0.00	43.70	2	1,281	0.16%
2023/03/09	0	0.00	7	46.14	46.05	-7	1,353	-0.52%
2023/03/08	5	46.30	0	0.00	46.70	5	1,413	0.35%
2023/03/06	8	45.73	0.1	45.40	45.75	7.9	1,433	0.55%
2023/03/02	0	0.00	2.1	44.60	44.55	-2.1	1,407	-0.15%
2023/03/01	3.1	43.48	0	0.00	44.70	3.1	1,400	0.22%
2023/02/24	2	44.05	1	44.50	43.90	1	1,393	0.07%
2023/02/23	1	44.70	0	45.00	44.70	1	1,379	0.07%
2023/02/21	1.1	46.01	0.1	46.20	45.75	1	1,368	0.07%
2023/02/17	0.1	43.40	5	44.70	44.80	-4.9	1,324	-0.37%
2023/02/16	0	0.00	1	43.50	43.80	-1	1,325	-0.08%
2023/02/15	6	43.24	1	43.20	43.10	5	1,353	0.37%
2023/02/14	5	44.00	0.1	44.55	44.00	4.9	1,326	0.37%
2023/02/13	1	44.00	0	0.00	45.20	1	1,287	0.08%
2023/02/09	2	42.00	0	0.00	42.05	2	1,188	0.17%
2023/02/08	1	42.50	0	0.00	42.85	1	1,178	0.08%
2023/02/07	1	41.60	16	41.66	41.80	-15	1,162	-1.29%
2023/02/06	1.1	42.61	2	41.95	42.40	-0.9	1,159	-0.08%
2023/02/03	0.1	42.45	0	0.00	42.50	0.1	1,150	0.00%
2023/02/01	0	0.00	1	40.30	40.50	-1	1,065	-0.09%
2023/01/04	0	0.00	1	39.55	39.65	-1	1,186	-0.08%
2022/12/28	0	0.00	7	39.00	38.80	-7	1,218	-0.57%
2022/12/20	1	38.35	1	39.00	38.20	0	1,305	0.00%
2022/12/19	1.1	39.48	0	0.00	39.45	1.1	1,330	0.08%
2022/12/16	0	0.00	1	39.90	39.90	-1	1,347	-0.07%
2022/12/13	0.1	40.05	0	0.00	40.10	0.1	1,400	0.01%
2022/12/12	1	40.50	0	0.00	40.50	1	1,410	0.07%
2022/12/07	16	41.23	2	41.68	41.00	14	1,457	0.96%
2022/12/06	3	43.32	1	43.50	42.30	2	1,447	0.14%
2022/12/05	1	43.45	0	0.00	43.40	1	1,436	0.07%
2022/12/02	7	43.20	0	0.00	43.20	7	1,419	0.49%
2022/12/01	2	41.80	4	41.95	41.70	-2	1,386	-0.14%
2022/11/30	5	43.00	4	42.44	42.70	1	1,371	0.07%
2022/11/29	2	40.05	0	0.00	41.15	2	1,315	0.15%
2022/11/22	1.1	37.80	0	0.00	37.30	1.1	1,443	0.08%
2022/11/16	1	38.00	0	0.00	38.30	1	1,530	0.07%
2022/11/15	1	39.00	0	0.00	39.20	1	1,586	0.06%
2022/11/14	0	0.00	3	37.65	37.70	-3	1,669	-0.18%
2022/11/11	3	37.50	10	36.20	35.90	-7	1,721	-0.41%
2022/11/10	10	37.45	10	37.78	37.30	0	1,759	0.00%
2022/11/09	0	0.00	1	38.25	38.05	-1	2,017	-0.05%
2022/11/03	0	0.00	14.1	36.76	37.00	-14.1	3,186	-0.44%
2022/11/02	0.1	36.45	0	0.00	36.60	0.1	3,489	0.00%
2022/11/01	0	0.00	1	35.05	35.60	-1	3,659	-0.03%
2022/10/31	1	34.55	0	0.00	34.90	1	3,710	0.03%
2022/10/27	4	33.95	0	0.00	34.80	4	4,045	0.10%
2022/10/26	1	33.75	1	33.85	33.30	0	4,240	0.00%
2022/10/24	1	35.00	0	0.00	34.80	1	4,383	0.02%
2022/10/20	0	0.00	1.6	35.43	35.75	-1.6	4,723	-0.03%
2022/10/18	0.1	36.90	0.1	36.30	36.45	0	4,807	0.00%
2022/10/17	0	0.00	2	34.80	36.60	-2	4,895	-0.04%
2022/10/14	0	0.00	1.5	36.17	36.60	-1.5	4,960	-0.03%
2022/10/13	0	35.24	0	0.00	33.90	0	4,988	0.00%
2022/10/12	0	37.25	0	0.00	37.10	0	5,004	0.00%
2022/10/11	0	38.50	0	0.00	38.15	0	5,058	0.00%
2022/10/07	0	0.00	20.1	40.78	40.80	-20.1	5,166	-0.39%
2022/10/05	0	0.00	0	40.90	40.75	0	5,547	0.00%
2022/10/04	0	0.00	0	39.65	39.95	0	5,673	0.00%
2022/10/03	0	38.65	0	0.00	38.40	0	5,748	0.00%
2022/09/28	0	38.85	0	0.00	37.90	0	6,001	0.00%
2022/09/27	0	0.00	0	41.00	41.00	0	6,068	0.00%
2022/09/26	0	40.40	0	0.00	39.80	0	6,150	0.00%
2022/09/23	0	0.00	1	43.00	42.70	-1	6,180	-0.02%
2022/09/22	0	44.20	1	44.20	44.40	-1	6,199	-0.02%
2022/09/21	0.1	43.80	0	0.00	43.45	0.1	6,218	0.00%
2022/09/20	0	0.00	0.1	45.50	45.20	-0.1	6,241	0.00%
2022/09/19	0	45.60	1	45.95	45.10	-1	6,284	-0.02%
2022/09/16	0	0.00	11	46.52	46.50	-11	6,299	-0.17%
2022/09/15	2	48.65	2	48.18	48.20	0	6,296	0.00%
2022/09/14	0	0.00	1	48.40	48.85	-1	6,316	-0.02%
2022/09/13	0	0.00	2	49.58	49.55	-2	6,343	-0.03%
2022/09/12	0	0.00	0	50.30	50.10	0	6,391	0.00%
2022/09/08	1	48.80	2	49.45	48.90	-1	6,424	-0.02%
2022/09/07	0.1	48.70	0	0.00	48.50	0.1	6,498	0.00%
2022/09/06	7	50.44	1	52.00	49.20	6	6,630	0.09%
2022/09/05	12	51.17	7	51.44	51.00	5	6,817	0.07%
2022/09/02	28	52.64	6.2	52.33	52.40	21.8	6,815	0.32%
2022/09/01	7.2	50.71	2	50.45	50.40	5.2	6,773	0.08%
2022/08/31	1	51.70	12	51.20	51.60	-11	6,771	-0.16%
2022/08/30	12	50.49	14	50.20	51.20	-2	6,791	-0.03%
2022/08/29	0	0.00	1	48.80	48.85	-1	6,821	-0.01%
2022/08/26	0	0.00	63	50.38	49.95	-63	6,899	-0.91%
2022/08/25	0	0.00	17	49.84	49.90	-17	7,080	-0.24%
2022/08/24	13.1	49.05	12	49.56	49.00	1.1	7,500	0.01%
2022/08/23	0	0.00	1	49.18	49.00	-1	8,012	-0.01%
2022/08/22	94	50.02	0	0.00	49.05	94	8,025	1.17%
2022/08/19	21	51.52	73	52.14	51.20	-52	7,992	-0.65%
2022/08/18	4	51.50	0	0.00	51.50	4	7,962	0.05%
2022/08/17	20	50.60	0	0.00	51.50	20	8,485	0.24%
2022/08/16	60	52.08	52.1	52.30	51.10	7.9	8,525	0.09%
2022/08/15	80.1	50.82	40	50.79	50.40	40.1	8,271	0.48%
2022/08/12	3	49.00	3	48.67	48.70	0	8,128	0.00%
2022/08/11	30.1	51.75	30	51.82	51.60	0.1	7,967	0.00%
2022/08/10	24	52.85	22	52.26	51.40	2	7,773	0.03%
2022/08/09	0	0.00	4	51.50	51.50	-4	7,113	-0.06%
2022/08/08	9	47.01	96	47.00	46.90	-87	6,810	-1.28%
2022/08/05	26	44.32	26	45.07	45.30	0	6,640	0.00%
2022/08/04	13	44.23	12	44.22	44.10	1	6,597	0.02%
2022/08/03	31	45.60	31	45.64	45.00	0	6,519	0.00%
2022/08/02	30	46.15	12	47.22	46.00	18	6,271	0.29%
2022/08/01	70	45.80	0	0.00	46.50	70	6,076	1.15%
2022/07/28	9.1	44.29	2	44.75	43.90	7.1	5,936	0.12%
2022/07/27	8	46.30	3	46.25	45.30	5	5,858	0.09%
2022/07/26	2	44.70	2	43.73	43.60	0	5,595	0.00%
2022/07/21	1	46.55	0	0.00	46.35	1	5,430	0.02%
2022/07/20	2	45.45	0	0.00	45.00	2	5,356	0.04%
2022/07/19	1	45.20	1	45.75	45.20	0	5,328	0.00%
2022/07/18	1	45.40	0	0.00	45.25	1	5,298	0.02%
2022/07/14	2	43.68	1	44.80	45.15	1	5,183	0.02%
2022/07/05	3	47.50	3	44.95	44.95	0	4,485	0.00%
2022/07/04	1	47.75	2	47.08	46.30	-1	4,428	-0.02%
2022/07/01	3	54.20	2	54.20	49.75	1	4,379	0.02%
2022/06/30	0	0.00	1	54.30	55.20	-1	4,355	-0.02%
2022/06/28	3	54.73	1	54.90	55.20	2	4,408	0.05%
2022/06/27	1	55.60	6	56.82	56.60	-5	4,423	-0.11%
2022/06/24	0	0.00	3	56.00	55.00	-3	4,505	-0.07%
2022/06/23	2	54.50	0	0.00	54.50	2	4,618	0.04%
2022/06/22	3	55.00	1	54.80	54.60	2	4,838	0.04%
2022/06/21	0	0.00	2	55.30	56.90	-2	4,951	-0.04%
2022/06/20	1	56.60	1	55.80	54.70	0	4,925	0.00%
2022/06/17	4	58.65	4	58.13	58.00	0	4,884	0.00%
2022/06/16	7.3	59.96	5	61.40	59.80	2.3	4,884	0.05%
2022/06/15	20	61.18	16	60.92	61.00	4	4,858	0.08%
2022/06/14	18	60.46	21	60.74	60.80	-3	4,734	-0.06%
2022/06/13	1	59.20	17	59.09	58.30	-16	4,530	-0.35%
2022/06/10	15	60.90	1	60.10	60.00	14	4,522	0.31%
2022/06/09	0.1	60.30	2	60.10	60.20	-1.9	4,472	-0.04%
2022/06/08	1	61.00	1.1	60.85	61.00	-0.1	4,472	0.00%
2022/06/07	1.1	61.74	4	61.60	61.60	-2.9	4,446	-0.07%
2022/06/06	4	62.75	3	61.50	61.00	1	4,381	0.02%
2022/06/02	2	63.60	0	0.00	63.30	2	4,308	0.05%
2022/06/01	22	64.69	17	64.76	64.00	5	4,144	0.12%
2022/05/31	26	62.82	23	62.95	62.40	3	3,747	0.08%
2022/05/30	10	59.65	15	59.11	59.00	-5	3,289	-0.15%
2022/05/27	7	58.51	7	58.50	58.50	0	3,311	0.00%
2022/05/26	7	58.73	6	57.90	57.90	1	3,325	0.03%
2022/05/25	24	59.16	13	59.11	58.60	11	3,260	0.34%
2022/05/23	1	54.60	0	0.00	54.00	1	2,599	0.04%
2022/05/19	0.1	55.50	0	0.00	55.40	0.1	2,642	0.00%
2022/05/18	2	57.30	0	0.00	57.00	2	2,675	0.07%
2022/05/06	1	56.10	0	0.00	57.10	1	2,797	0.04%
2022/04/27	0	0.00	1	54.20	54.70	-1	2,894	-0.03%
2022/04/25	0	0.00	2	57.20	56.90	-2	2,909	-0.07%
2022/04/22	1	60.50	0	0.00	59.20	1	2,906	0.03%
2022/04/21	1	60.50	0	0.00	60.00	1	2,916	0.03%
2022/04/20	0	0.00	1	61.80	61.20	-1	2,897	-0.03%
2022/04/18	1	58.30	0	0.00	56.80	1	2,884	0.03%
2022/04/15	2	58.25	0	0.00	56.70	2	2,900	0.07%
2022/04/14	0	0.00	1	60.50	59.90	-1	2,893	-0.03%
2022/04/13	1	60.40	0	0.00	60.20	1	2,902	0.03%
2022/04/12	2.1	61.10	0	0.00	59.70	2.1	2,910	0.07%
2022/04/11	1	62.50	1	61.20	61.00	0	2,906	0.00%
2022/04/08	5	67.20	0	0.00	66.30	5	2,886	0.17%
2022/04/07	3	68.03	2	68.35	67.10	1	2,887	0.03%
2022/04/06	4	67.73	0	0.00	67.70	4	2,853	0.14%
2022/04/01	2	67.60	1	67.60	67.30	1	2,846	0.04%
2022/03/31	2	65.80	4	67.88	69.00	-2	2,846	-0.07%
2022/03/30	2	66.80	1	67.20	66.60	1	2,779	0.04%
2022/03/29	8	67.35	1	70.00	68.00	7	2,737	0.26%
2022/03/28	2	66.60	4	67.68	67.40	-2	2,626	-0.08%
2022/03/25	4	66.58	5	69.66	70.50	-1	2,535	-0.04%
2022/03/24	2	61.90	10	63.98	64.10	-8	2,356	-0.34%
2022/03/23	1	58.50	0	0.00	58.30	1	2,262	0.04%
2022/03/22	0	0.00	5	58.30	58.70	-5	2,273	-0.22%
2022/03/21	5	58.30	4	57.70	57.70	1	2,291	0.04%
2022/03/18	0	0.00	2.1	56.97	58.90	-2.1	2,301	-0.09%
2022/03/17	0	0.00	1	53.90	53.70	-1	2,286	-0.04%
2022/03/16	2	52.80	0	0.00	52.40	2	2,306	0.09%
2022/03/10	1	57.20	2	57.70	57.60	-1	2,402	-0.04%
2022/03/08	0	0.00	0.5	54.20	54.20	-0.5	2,501	-0.02%
2022/03/04	1	60.70	0	0.00	59.00	1	2,626	0.04%
2022/03/03	1	61.50	0	0.00	60.70	1	2,675	0.04%
2022/03/02	1	63.20	6	62.95	62.80	-5	2,699	-0.19%
2022/02/22	1	57.80	0	0.00	56.60	1	2,874	0.03%
2022/02/18	0	0.00	2	59.40	59.80	-2	3,324	-0.06%
2022/02/17	4	58.90	0	0.00	58.40	4	3,740	0.11%
2022/02/16	2	60.20	1	61.00	60.40	1	3,954	0.03%
2022/02/15	3.3	60.08	0	0.00	60.50	3.3	4,095	0.08%
2022/02/14	0.3	60.30	0	0.00	60.00	0.3	4,309	0.01%
2022/02/11	0	0.00	2	63.60	64.00	-2	4,352	-0.05%
2022/02/10	1.3	65.30	0	0.00	64.20	1.3	4,447	0.03%
2022/02/09	0	0.00	5	66.80	67.10	-5	4,654	-0.11%
2022/02/08	5	65.50	3	64.73	65.50	2	4,953	0.04%
2022/02/07	0	0.00	2	61.85	63.10	-2	5,128	-0.04%
2022/01/26	1	60.60	6	60.13	60.50	-5	5,160	-0.10%
2022/01/25	0	0.00	32	65.05	64.00	-32	5,268	-0.61%
2022/01/24	1	65.00	15	65.60	65.10	-14	5,382	-0.26%
2022/01/21	1	68.30	10.3	68.19	67.50	-9.3	5,465	-0.17%
2022/01/20	0	0.00	2	69.30	68.80	-2	5,582	-0.04%
2022/01/17	5	68.00	0	0.00	68.00	5	6,195	0.08%
2022/01/14	0.3	67.00	2	68.30	67.90	-1.8	6,285	-0.03%
2022/01/12	0	0.00	5	68.60	68.60	-5	6,368	-0.08%
2022/01/10	0	0.00	2	70.05	70.00	-2	6,445	-0.03%
2022/01/07	0	0.00	1	72.10	71.60	-1	6,482	-0.02%
2022/01/06	1	74.00	0	0.00	73.50	1	6,535	0.02%
2022/01/04	1	77.20	1	76.00	77.00	0	6,699	0.00%
2022/01/03	2	77.20	1	77.60	76.60	1	6,756	0.01%
2021/12/30	0	0.00	2	76.00	79.70	-2	6,857	-0.03%
2021/12/29	0	0.00	1	74.70	75.30	-1	7,027	-0.01%
2021/12/28	1	74.30	25	74.62	74.40	-24	7,212	-0.33%
2021/12/27	26	75.58	2	75.55	75.60	24	7,377	0.33%
2021/12/24	0	0.00	1	73.30	73.40	-1	7,585	-0.01%
2021/12/23	0	0.00	1	74.00	74.30	-1	7,792	-0.01%
2021/12/21	1	69.70	0	0.00	71.90	1	8,098	0.01%
2021/12/20	0	0.00	4	71.85	71.60	-4	8,336	-0.05%
2021/12/17	2	75.20	0	0.00	75.00	2	8,634	0.02%
2021/12/14	0	0.00	10	78.30	78.30	-10	9,677	-0.10%
2021/12/13	2	80.30	6.3	81.02	80.70	-4.3	9,673	-0.04%
2021/12/10	0	0.00	1	78.60	79.40	-1	9,658	-0.01%
2021/12/09	7	81.96	2	80.90	80.10	5	9,649	0.05%
2021/12/08	8	80.40	7	80.30	80.30	1	9,634	0.01%
2021/12/07	1	79.30	2	78.60	79.30	-1	9,649	-0.01%
2021/12/06	1	77.70	1	77.80	77.60	0	9,680	0.00%
2021/12/03	1.3	78.22	0	0.00	78.20	1.3	9,742	0.01%
2021/12/02	3	77.67	1	77.00	77.00	2	9,777	0.02%
2021/12/01	1	75.60	5.2	77.93	80.40	-4.2	9,784	-0.04%
2021/11/30	4	80.68	13	80.98	80.90	-9	9,731	-0.09%
2021/11/29	6	79.57	4	81.80	81.50	2	9,750	0.02%
2021/11/26	3.1	82.20	4.2	80.41	80.40	-1.2	9,718	-0.01%
2021/11/25	3	85.00	2	87.80	84.30	1	9,740	0.01%
2021/11/24	11	87.24	7.3	87.06	87.80	3.7	9,806	0.04%
2021/11/23	6	85.22	1.3	84.68	83.30	4.7	9,799	0.05%
2021/11/22	3	86.67	1	86.80	86.80	2	9,845	0.02%
2021/11/19	5.1	86.80	2	87.75	86.80	3.1	10,070	0.03%
2021/11/18	16	89.44	6	88.42	86.00	10	10,340	0.10%
2021/11/17	19.5	91.29	14	92.00	90.70	5.5	10,275	0.05%
2021/11/16	15	93.35	0	0.00	95.00	15	10,092	0.15%
2021/11/15	30	87.00	25	84.06	88.70	5	9,805	0.05%
2021/11/12	19	81.69	16	82.06	80.70	3	9,768	0.03%
2021/11/11	39	83.15	19.2	82.74	82.50	19.9	9,816	0.20%
2021/11/10	4	78.80	5	79.28	78.20	-1	9,977	-0.01%
2021/11/09	5.2	76.22	7	77.49	77.80	-1.9	10,060	-0.02%
2021/11/08	17	81.01	14	79.64	79.50	3	10,052	0.03%
2021/11/05	5.3	80.56	4.2	82.25	86.00	1.1	9,997	0.01%
2021/11/04	0	0.00	2	79.25	81.00	-2	9,808	-0.02%
2021/11/03	4	74.48	6	74.23	73.70	-2	9,798	-0.02%
2021/11/02	11	75.80	5	73.76	73.70	6	9,912	0.06%
2021/11/01	12	79.58	13	78.53	78.10	-1	10,096	-0.01%
2021/10/29	7	77.87	10.4	78.69	78.80	-3.4	10,062	-0.03%
2021/10/28	10	77.71	9	77.50	77.30	1	10,064	0.01%
2021/10/27	8	78.85	7	80.10	79.50	1	10,210	0.01%
2021/10/26	12	76.83	7.9	77.49	79.00	4.1	10,191	0.04%
2021/10/25	2	69.35	4	70.45	72.70	-2	10,051	-0.02%
2021/10/22	12.1	66.81	6.2	66.10	66.10	5.9	10,247	0.06%
2021/10/21	9.2	71.25	2	70.75	68.60	7.2	10,553	0.07%
2021/10/20	2.1	71.12	1	70.50	70.50	1.1	11,292	0.01%
2021/10/19	6	71.32	8	71.04	70.70	-2	11,802	-0.02%
2021/10/18	8	70.23	4	70.03	70.00	4	11,979	0.03%
2021/10/15	9	69.71	0	0.00	69.80	9	12,325	0.07%
2021/10/14	1	68.00	5	68.20	68.00	-4	12,705	-0.03%
2021/10/13	3	68.37	8	69.29	68.50	-5	13,009	-0.04%
2021/10/12	4	72.10	0	0.00	73.40	4	13,525	0.03%
2021/10/08	5	73.54	6	72.83	72.20	-1	14,514	-0.01%
2021/10/07	2	74.80	33	72.57	74.50	-31	15,483	-0.20%
2021/10/06	39	75.87	64.2	74.37	71.90	-25.2	16,382	-0.15%
2021/10/05	24	76.17	21	77.61	79.40	3	16,456	0.02%
2021/10/04	33	76.42	33	77.96	77.50	0	16,672	0.00%
2021/10/01	48	83.65	9	82.69	79.40	39	16,586	0.24%
2021/09/30	23	82.64	47	83.30	88.20	-24	16,565	-0.14%
2021/09/29	43	81.33	49	82.39	82.50	-6	16,598	-0.04%
2021/09/28	40	78.41	45	79.95	80.70	-5	16,797	-0.03%
2021/09/27	43	78.93	6.1	78.41	80.00	36.9	17,362	0.21%
2021/09/24	10.1	74.31	8	74.75	77.00	2.1	18,015	0.01%
2021/09/23	14	72.06	28	74.99	76.90	-14	17,834	-0.08%
2021/09/22	18	65.51	2.9	71.96	72.20	15.1	17,619	0.09%
2021/09/17	13	64.56	18	64.94	65.70	-5	17,474	-0.03%
2021/09/16	3	57.40	0	0.00	59.90	3	17,333	0.02%
2021/09/15	1	58.50	1	57.30	57.30	0	17,507	0.00%
2021/09/09	3	58.63	0	0.00	59.40	3	18,661	0.02%
2021/09/08	0	0.00	3	58.90	58.10	-3	18,879	-0.02%
2021/09/07	1	58.10	3	59.20	59.10	-2	19,428	-0.01%
2021/09/06	0	0.00	1	59.10	59.10	-1	20,152	0.00%
2021/09/03	3	58.87	2	58.50	58.50	1	20,537	0.00%
2021/09/02	0	0.00	4	57.55	58.10	-4	21,454	-0.02%
2021/09/01	3	59.10	7	58.39	58.50	-4	22,077	-0.02%
2021/08/31	2	57.25	1	59.10	59.10	1	22,326	0.00%
2021/08/30	2	59.50	2	59.10	58.80	0	22,832	0.00%
2021/08/27	0	0.00	8	56.41	56.50	-8	23,183	-0.03%
2021/08/26	6	55.35	0	0.00	56.40	6	23,269	0.03%
2021/08/25	9	57.04	12	57.04	57.60	-3	23,488	-0.01%
2021/08/24	0	0.00	36	53.52	54.50	-36	23,389	-0.15%
2021/08/23	67	49.73	0	0.00	49.55	67	23,065	0.29%
2021/08/20	36	46.96	101	46.85	46.80	-65	22,978	-0.28%	大賣/
2021/08/19	9	48.60	15	48.37	47.80	-6	22,900	-0.03%
2021/08/18	4	47.36	5.1	48.53	50.80	-1.1	22,755	0.00%
2021/08/17	7	45.49	2	45.65	46.25	5	22,562	0.02%
2021/08/16	5	47.69	3	46.18	45.60	2	22,394	0.01%
2021/08/13	10	49.09	10	48.39	48.15	0	22,051	0.00%
2021/08/12	11	50.85	0	0.00	51.00	11	21,986	0.05%
2021/08/11	6	50.25	6	51.22	49.85	0	21,968	0.00%
2021/08/10	2	51.50	4	52.80	51.50	-2	21,874	-0.01%
2021/08/09	25	53.05	6	52.17	52.20	19	21,856	0.09%
2021/08/06	7	55.69	55	55.86	55.20	-48	21,775	-0.22%
2021/08/05	26	57.50	19	58.11	57.30	7	21,713	0.03%
2021/08/04	6	56.23	2	56.00	56.50	4	21,521	0.02%
2021/08/03	5	55.88	0	0.00	55.60	5	21,570	0.02%
2021/08/02	15	55.17	8	56.06	56.00	7	21,517	0.03%
2021/07/30	40	57.79	26	57.67	58.20	14	21,336	0.07%
2021/07/29	56	58.55	26	59.14	58.50	30	21,197	0.14%
2021/07/28	65	58.59	32	58.88	58.40	33	21,126	0.16%
2021/07/27	15	62.21	57	62.35	61.30	-42	21,034	-0.20%
2021/07/26	58	64.67	59.1	64.97	63.80	-1.1	20,819	-0.01%
2021/07/23	9.1	60.63	15	60.90	63.50	-5.9	20,268	-0.03%
2021/07/22	18	58.68	14	58.67	57.90	4	20,195	0.02%
2021/07/21	17	59.59	14	58.73	57.70	3	20,085	0.01%
2021/07/20	22	59.95	23	60.77	58.60	-1	19,787	-0.01%
2021/07/19	38.1	62.59	7	62.90	62.40	31.1	19,534	0.16%
2021/07/16	25	62.82	40	62.60	61.90	-15	19,444	-0.08%
2021/07/15	25.1	61.35	52	62.23	62.00	-26.9	18,986	-0.14%
2021/07/14	57	57.62	41	56.85	59.50	16	18,185	0.09%
2021/07/13	24	56.31	45	55.52	57.00	-21	17,799	-0.12%
2021/07/12	6	51.97	6	51.87	52.50	0	17,289	0.00%
2021/07/09	5	51.02	7	50.93	50.50	-2	17,635	-0.01%
2021/07/08	7	49.14	0	0.00	48.85	7	17,955	0.04%
2021/07/07	23	50.30	4	51.14	49.05	19	18,376	0.10%
2021/07/06	14	52.21	7	54.04	52.00	7	18,404	0.04%
2021/07/05	20	53.41	15	54.25	53.60	5	18,275	0.03%
2021/07/02	53	53.46	45	52.90	53.00	8	18,035	0.04%
2021/07/01	15	53.93	15	54.35	55.00	0	17,381	0.00%
2021/06/30	0	0.00	3	49.15	50.00	-3	16,481	-0.02%
2021/06/29	3	49.15	4	48.83	47.70	-1	16,321	-0.01%
2021/06/28	0	0.00	3	48.95	50.40	-3	16,180	-0.02%
2021/06/24	5	51.24	0	0.00	50.60	5	15,743	0.03%
2021/06/23	2	50.90	2	51.10	51.50	0	15,534	0.00%
2021/06/22	2	52.30	5	52.72	52.00	-3	15,340	-0.02%
2021/06/21	3	50.93	2	51.70	50.30	1	15,136	0.01%
2021/06/18	6	51.85	13	52.65	52.20	-7	14,954	-0.05%
2021/06/17	1	53.30	0	0.00	53.50	1	14,540	0.01%
2021/06/16	30	55.35	17.2	55.23	53.10	12.8	14,287	0.09%
2021/06/15	15.2	53.21	24	53.18	54.70	-8.8	13,773	-0.06%
2021/06/11	6	49.36	18	49.74	50.50	-12	13,232	-0.09%
2021/06/10	59	49.29	46.5	49.37	49.35	12.5	12,804	0.10%
2021/06/09	8	45.94	6	45.97	46.20	2	11,856	0.02%
2021/06/08	3	44.25	3	43.55	43.40	0	11,202	0.00%
2021/06/07	18	43.28	9	43.68	43.00	9	10,929	0.08%
2021/06/04	1	42.90	21	43.74	44.80	-20	10,341	-0.19%
2021/06/03	2	40.75	5	40.96	40.75	-3	9,885	-0.03%
2021/06/02	11	40.36	3	40.50	39.60	8	9,774	0.08%
2021/06/01	0	0.00	4	37.28	38.50	-4	9,457	-0.04%
2021/05/27	0	0.00	1	34.70	34.45	-1	9,361	-0.01%
2021/05/25	0	0.00	3	34.07	34.15	-3	9,578	-0.03%
2021/05/24	0	0.00	1	33.25	33.10	-1	9,675	-0.01%
2021/05/21	1	32.25	1	32.85	32.25	0	9,741	0.00%
2021/05/20	4	32.30	3	32.43	32.05	1	9,865	0.01%
2021/05/19	12	30.51	42	30.38	32.00	-30	9,867	-0.30%
2021/05/18	11	29.75	12	29.48	29.75	-1	9,866	-0.01%
2021/05/17	1	27.10	5	27.62	27.05	-4	9,851	-0.04%
2021/05/14	12	29.56	18	29.45	30.00	-6	9,781	-0.06%
2021/05/13	0	0.00	1	29.90	29.90	-1	9,703	-0.01%
2021/05/12	1	31.20	0	0.00	31.15	1	9,636	0.01%
2021/05/11	13	35.20	14	35.48	34.40	-1	9,527	-0.01%
2021/05/10	13	38.47	7	38.25	38.20	6	9,448	0.06%
2021/05/07	0	0.00	4	38.13	39.25	-4	9,455	-0.04%
2021/05/06	1	37.15	1	37.70	36.55	0	9,436	0.00%
2021/05/05	1	37.55	5	37.98	36.55	-4	9,429	-0.04%
2021/05/04	15	38.66	20	37.19	36.85	-5	9,431	-0.05%
2021/05/03	18	42.71	9	40.72	40.55	9	9,292	0.10%
2021/04/29	26	45.00	18	45.73	44.90	8	9,237	0.09%
2021/04/28	10	44.61	28	43.64	46.80	-18	9,191	-0.20%
2021/04/27	17	42.38	31	42.90	42.55	-14	9,246	-0.15%
2021/04/26	31	41.62	15	42.24	41.90	16	9,660	0.17%
2021/04/23	1	41.80	3	42.40	42.00	-2	9,709	-0.02%
2021/04/22	28	42.01	14	40.99	40.55	14	9,708	0.14%
2021/04/21	23	44.04	2	44.35	43.45	21	9,536	0.22%
2021/04/20	25	43.87	18	44.14	44.00	7	9,436	0.07%
2021/04/19	38	46.81	30	45.37	45.25	8	9,264	0.09%
2021/04/16	4	47.01	7.3	46.28	49.35	-3.3	8,688	-0.04%
2021/04/15	47	45.14	47.4	45.28	44.90	-0.4	8,211	-0.01%
2021/04/14	3	42.18	17	40.92	42.90	-14	7,660	-0.18%
2021/04/13	6	40.91	7	39.57	39.00	-1	7,316	-0.01%
2021/04/12	0	0.00	11.2	39.95	39.95	-11.2	6,883	-0.16%
2021/04/08	1	35.60	1	35.80	35.95	0	6,852	0.00%
2021/04/07	3	35.13	20	35.03	35.25	-17	6,755	-0.25%
2021/04/06	3	34.85	11	34.95	34.95	-8	6,727	-0.12%
2021/03/30	6	34.46	1	34.55	34.40	5	6,835	0.07%
2021/03/29	8	34.78	0	0.00	34.70	8	6,872	0.12%
2021/03/26	2	34.70	0	0.00	34.85	2	6,942	0.03%
2021/03/25	10	35.33	0	0.00	34.50	10	6,997	0.14%
2021/03/24	18	35.35	3	35.72	35.10	15	7,068	0.21%
2021/03/23	12	35.39	45	35.14	35.40	-33	7,046	-0.47%
2021/03/22	5	34.55	0	0.00	34.55	5	7,038	0.07%
2021/03/19	4	34.19	0	0.00	34.20	4	7,428	0.05%
2021/03/18	11	34.92	0	0.00	34.80	11	7,666	0.14%
2021/03/17	4	36.28	10	35.51	35.40	-6	7,901	-0.08%
2021/03/16	0	0.00	25	35.46	35.15	-25	7,702	-0.32%
2021/03/15	1	34.50	0	0.00	34.85	1	7,713	0.01%
2021/03/12	14	34.45	2	34.90	34.80	12	7,743	0.15%
2021/03/09	0	0.00	17	32.87	33.05	-17	8,048	-0.21%
2021/03/08	1	34.60	1	35.10	33.55	0	8,411	0.00%
2021/03/05	5	34.50	0	0.00	34.45	5	8,794	0.06%
2021/03/04	1	34.70	2	35.00	35.00	-1	8,966	-0.01%
2021/03/03	34	35.20	4	35.15	35.30	30	9,132	0.33%
2021/03/02	11	35.25	1	35.75	35.00	10	9,307	0.11%
2021/02/26	5	35.42	2	35.45	35.40	3	9,362	0.03%
2021/02/25	15	35.80	9	35.42	35.50	6	9,728	0.06%
2021/02/24	0	0.00	82	35.04	35.45	-82	9,758	-0.84%
2021/02/23	13	34.11	23	34.91	34.95	-10	9,674	-0.10%
2021/02/22	4	34.86	17	35.14	34.90	-13	9,605	-0.14%
2021/02/19	2	33.50	3	33.82	33.85	-1	9,463	-0.01%
2021/02/17	28	31.99	5	32.15	32.15	23	9,330	0.25%
2021/02/05	5	30.60	14	30.39	30.35	-9	9,309	-0.10%
2021/02/03	16	31.57	0	0.00	31.15	16	9,645	0.17%
2021/02/02	12	30.98	0	0.00	31.00	12	9,607	0.12%
2021/02/01	11	30.58	2	30.60	30.55	9	9,563	0.09%
2021/01/29	5	32.54	8	32.81	31.85	-3	9,492	-0.03%
2021/01/28	1	33.35	0	0.00	32.85	1	9,430	0.01%
2021/01/27	0	0.00	5.6	33.47	33.70	-5.6	9,358	-0.06%
2021/01/26	10	32.70	22.1	33.80	33.05	-12.1	9,297	-0.13%
2021/01/25	4	32.80	18.5	32.66	32.65	-14.5	9,200	-0.16%
2021/01/22	32	32.15	4	32.23	32.45	28	9,131	0.31%
2021/01/21	17	33.48	13.1	33.63	33.25	3.9	8,997	0.04%
2021/01/20	32	34.70	46.1	36.05	33.30	-14.1	8,775	-0.16%
2021/01/19	98	35.10	78.3	35.39	36.95	19.7	8,249	0.24%
2021/01/18	25	33.48	0	0.00	33.60	25	7,742	0.32%
2021/01/15	8	32.96	7	33.89	34.20	1	7,591	0.01%
2021/01/14	24	32.48	4	32.85	32.50	20	7,401	0.27%
2021/01/13	9	33.08	5	33.10	32.50	4	7,308	0.05%
2021/01/12	16	33.24	5	33.45	32.00	11	7,224	0.15%
2021/01/11	24	32.82	6	33.43	33.35	18	7,154	0.25%
2021/01/08	2	32.85	4	33.31	32.40	-2	7,069	-0.03%
2021/01/07	2	33.20	1	33.30	33.00	1	7,006	0.01%
2021/01/06	19	34.43	13	34.74	33.20	6	6,934	0.09%
2021/01/05	1.1	32.98	1	33.05	33.05	0.1	6,555	0.00%
2021/01/04	7.1	33.54	11	33.54	33.55	-3.9	6,475	-0.06%
2020/12/31	11	33.28	6	33.38	33.35	5	6,337	0.08%
2020/12/30	7	31.95	2	31.80	31.80	5	6,122	0.08%
2020/12/28	5	32.05	0	0.00	32.10	5	6,036	0.08%
2020/12/22	5	30.65	0	0.00	30.55	5	5,826	0.09%
2020/12/21	1	32.25	0	0.00	32.15	1	5,804	0.02%
2020/12/18	2	32.70	3	33.08	33.05	-1	5,745	-0.02%
2020/12/17	2	32.50	0	0.00	32.30	2	5,643	0.04%
2020/12/15	4	33.40	3	33.15	32.75	1	5,444	0.02%
2020/12/14	1	33.50	6	33.88	34.85	-5	5,034	-0.10%
2020/12/11	5	31.53	15	31.79	31.70	-10	4,764	-0.21%
2020/12/10	2	30.10	1	30.90	30.40	1	4,431	0.02%
2020/12/09	3	31.00	0	0.00	31.00	3	4,376	0.07%
2020/12/08	1	30.55	2	30.88	30.60	-1	4,338	-0.02%
2020/12/07	0	0.00	6	30.20	30.90	-6	4,287	-0.14%
2020/12/04	7	30.91	0	0.00	30.45	7	4,150	0.17%
2020/12/03	5	30.80	0	0.00	30.40	5	4,056	0.12%
2020/12/02	8	31.72	3	31.55	31.25	5	4,006	0.12%
2020/12/01	3	31.30	3	31.42	31.95	0	3,632	0.00%
2020/11/30	0	0.00	2	30.35	30.05	-2	3,213	-0.06%
2020/11/27	3	28.17	5	28.51	29.00	-2	3,069	-0.07%
2020/11/26	7	28.22	7	28.71	27.60	0	2,891	0.00%
2020/11/25	0	0.00	1	26.75	27.10	-1	2,697	-0.04%
2020/11/24	4	27.69	4	29.50	27.30	0	2,609	0.00%
2020/11/23	0	0.00	123.8	27.15	27.15	-123.8	2,327	-5.32%	大賣/鉅額交易
2020/11/20	120	24.79	15	24.76	24.70	105	2,263	4.64%	大買/鉅額交易
2020/11/13	2	23.50	5	23.50	23.65	-3	2,525	-0.12%
2020/11/12	7	25.09	12	25.33	24.15	-5	2,505	-0.20%
2020/11/11	12	23.13	1	23.25	23.60	11	2,300	0.48%
2020/11/05	0	0.00	3.3	22.19	22.15	-3.3	2,310	-0.14%
2020/11/04	0	0.00	10	22.30	22.25	-10	2,336	-0.43%
2020/10/22	7	22.85	0	0.00	22.65	7	2,815	0.25%
2020/10/19	1	22.25	0	0.00	22.30	1	2,829	0.04%
2020/10/13	0	0.00	7	21.55	21.85	-7	2,941	-0.24%
2020/09/16	10	24.05	10	23.65	23.65	0	3,694	0.00%
2020/09/15	10	24.15	10	23.95	23.95	0	3,699	0.00%
2020/09/11	0	0.00	1	23.45	23.60	-1	3,752	-0.03%
2020/09/08	5	24.35	0	0.00	24.30	5	3,837	0.13%
2020/09/07	1	25.25	0	0.00	24.30	1	3,832	0.03%
2020/09/02	2	24.80	1	25.15	24.75	1	3,778	0.03%
2020/09/01	1	24.10	0	0.00	24.75	1	3,736	0.03%
2020/08/31	0	0.00	0	24.20	24.25	0	3,711	0.00%
2020/08/28	1	24.75	3	24.70	24.80	-2	3,777	-0.05%
2020/08/27	10	25.58	12	25.54	25.25	-2	3,765	-0.05%
2020/08/26	0	0.00	13	25.08	25.30	-13	3,726	-0.35%
2020/08/25	1	24.20	2	24.50	24.20	-1	3,625	-0.03%
2020/08/12	0	0.00	2	24.10	24.40	-2	3,301	-0.06%
2020/08/11	0	0.00	2	23.60	23.75	-2	3,280	-0.06%
2020/08/07	1	23.75	2	24.00	23.85	-1	3,274	-0.03%
2020/08/06	17	24.72	10	24.53	24.50	7	3,233	0.22%
2020/08/03	3	22.83	0	0.00	23.30	3	2,910	0.10%
2020/07/28	0	0.00	2	22.23	21.70	-2	2,973	-0.07%
2020/07/27	1	21.90	0	0.00	21.80	1	2,961	0.03%
2020/07/22	0	0.00	4	22.84	23.45	-4	3,172	-0.13%
2020/07/21	1	22.00	1	22.40	22.00	0	3,109	0.00%
2020/07/17	1	21.70	0	0.00	21.65	1	3,140	0.03%
2020/07/09	0	0.00	2	24.40	23.55	-2	3,130	-0.06%
2020/07/07	2	23.70	0	0.00	23.50	2	3,043	0.07%
2020/07/06	2	24.15	0	0.00	23.90	2	3,037	0.07%
2020/07/03	0	0.00	1	23.70	23.75	-1	3,093	-0.03%
2020/07/02	15	23.70	0	0.00	23.60	15	3,076	0.49%
2020/07/01	16	24.47	14	24.91	24.20	2	3,015	0.07%
2020/06/30	2	22.80	5	23.09	23.55	-3	2,648	-0.11%
2020/06/22	1	22.20	0	0.00	22.10	1	2,454	0.04%
2020/06/19	1	23.05	5	22.75	22.50	-4	2,476	-0.16%
2020/06/18	0	0.00	1	22.75	22.70	-1	2,472	-0.04%
2020/06/17	0	0.00	1	22.60	22.25	-1	2,434	-0.04%
2020/06/16	1	22.30	1	21.80	21.85	0	2,403	0.00%
2020/06/15	0	0.00	5	21.15	21.30	-5	2,372	-0.21%
2020/06/11	1	22.00	0	0.00	21.15	1	2,390	0.04%
2020/06/10	2	22.50	2	22.25	22.25	0	2,384	0.00%
2020/06/09	1	22.20	1	22.35	22.35	0	2,376	0.00%
2020/06/05	0	0.00	11	22.55	22.65	-11	2,384	-0.46%
2020/06/04	0	0.00	1	22.55	22.50	-1	2,400	-0.04%
2020/06/02	8	22.55	6	22.76	22.65	2	2,260	0.09%
2020/06/01	0	0.00	2	22.00	22.05	-2	2,115	-0.09%
2020/05/27	1	21.40	1	21.85	21.40	0	2,033	0.00%
2020/05/26	5	21.60	0	0.00	21.70	5	2,028	0.25%
2020/05/25	0	0.00	10	21.15	20.90	-10	1,990	-0.50%
2020/05/22	15	22.11	1	21.90	21.40	14	1,976	0.71%
2020/05/12	0	0.00	6	21.63	21.55	-6	1,774	-0.34%
2020/05/05	13	21.91	1	21.35	21.35	12	1,669	0.72%
2020/05/04	3	21.43	3	21.67	21.80	0	1,640	0.00%
2020/04/30	0	0.00	2	21.30	21.25	-2	1,613	-0.12%
2020/04/29	1	21.35	0	0.00	21.30	1	1,596	0.06%
2020/04/28	0	0.00	15	21.00	21.00	-15	1,481	-1.01%
2020/04/27	1	18.60	1	18.85	19.10	0	1,392	0.00%
2020/04/24	7	18.66	1	18.85	18.45	6	1,376	0.44%
2020/04/23	0	0.00	3	18.67	18.55	-3	1,336	-0.22%
2020/04/17	0	0.00	7	18.65	18.10	-7	1,254	-0.56%
2020/04/16	1	18.40	13	18.39	18.25	-12	1,241	-0.97%
2020/04/15	4	18.28	3	18.38	18.15	1	1,235	0.08%
2020/04/14	1	17.80	0	0.00	18.00	1	1,219	0.08%
2020/04/13	2	17.60	0	0.00	17.35	2	1,220	0.16%
2020/04/10	0	0.00	1	17.45	17.70	-1	1,238	-0.08%
2020/04/09	17	17.89	0	0.00	17.60	17	1,252	1.36%
2020/04/08	6	17.16	3	17.20	17.75	3	1,238	0.24%
2020/04/07	0	0.00	4	16.01	16.15	-4	1,148	-0.35%
2020/04/01	3	15.03	0	0.00	15.10	3	1,219	0.25%
2020/03/31	0	0.00	2	15.30	15.15	-2	1,471	-0.14%
2020/03/27	1	15.35	0	0.00	15.15	1	1,621	0.06%
2020/03/25	1	15.55	1	15.75	15.00	0	1,610	0.00%
2020/03/24	2	14.45	1	14.45	14.45	1	1,623	0.06%
2020/03/23	1	13.60	0	0.00	13.15	1	1,654	0.06%
2020/03/19	0	0.00	5	12.30	12.10	-5	1,631	-0.31%
2020/03/16	1	16.60	0	0.00	15.70	1	1,591	0.06%
2020/03/12	0	0.00	3	18.85	18.70	-3	1,631	-0.18%
2020/03/11	5	21.18	0	0.00	20.30	5	1,609	0.31%
2020/02/25	0	0.00	1	21.35	21.35	-1	1,573	-0.06%
2020/02/13	0	0.00	1	22.15	21.90	-1	1,718	-0.06%
2020/02/12	1	21.60	0	0.00	21.65	1	1,713	0.06%
2020/01/30	0	0.00	1	23.00	22.00	-1	1,739	-0.06%
2020/01/09	1	23.65	0	0.00	23.55	1	1,709	0.06%
2019/12/31	1	24.60	10	24.73	24.65	-9	1,671	-0.54%
2019/12/30	4	24.69	1	24.80	24.80	3	1,670	0.18%
2019/12/27	7	25.39	9	25.32	25.20	-2	1,664	-0.12%
2019/12/26	17	25.50	27	25.42	24.90	-10	1,594	-0.63%
2019/12/25	15	25.43	59	25.87	25.90	-44	1,343	-3.28%
2019/12/20	6	24.10	0	0.00	24.05	6	1,429	0.42%
2019/12/19	1	24.40	1	24.65	24.35	0	1,459	0.00%
2019/12/18	0	0.00	1	24.15	24.20	-1	1,406	-0.07%
2019/12/11	38	23.86	0	0.00	24.05	38	1,352	2.81%
2019/12/10	2	24.00	2	24.03	23.90	0	1,329	0.00%
2019/12/09	0	0.00	1	23.30	23.75	-1	1,265	-0.08%
2019/11/28	1	23.55	0	0.00	23.35	1	1,273	0.08%
2019/11/27	5	23.60	0	0.00	23.40	5	1,282	0.39%
2019/11/26	1	23.55	10	23.44	23.35	-9	1,281	-0.70%
2019/11/25	0	0.00	2	23.35	23.35	-2	1,283	-0.16%
2019/11/19	2	23.23	0	0.00	23.20	2	1,289	0.16%
2019/11/14	11	23.07	5	23.17	22.70	6	1,228	0.49%
2019/11/12	1	22.30	0	0.00	22.35	1	1,192	0.08%
2019/11/11	0	0.00	1	22.30	22.15	-1	1,204	-0.08%
2019/11/07	1	22.65	0	0.00	22.75	1	1,214	0.08%
2019/11/06	2	22.93	1	23.10	23.00	1	1,212	0.08%
2019/11/04	1	23.50	2	23.75	23.75	-1	1,218	-0.08%
2019/11/01	1	22.95	0	0.00	22.95	1	1,183	0.08%
2019/10/28	1	23.10	0	0.00	22.85	1	1,261	0.08%
2019/10/25	0	0.00	1	23.05	23.10	-1	1,277	-0.08%
2019/10/24	1	23.15	0	0.00	22.95	1	1,321	0.08%
2019/10/22	41	23.15	0	0.00	23.10	41	1,384	2.96%
2019/10/17	0	0.00	1	22.55	23.10	-1	1,551	-0.06%
2019/10/16	1	22.35	0	0.00	22.45	1	1,555	0.06%
2019/10/08	1	23.35	0	0.00	23.15	1	1,659	0.06%
2019/10/03	1	23.35	2	23.40	23.50	-1	1,673	-0.06%
2019/09/26	0	0.00	92.4	25.38	24.60	-92.4	1,889	-4.89%
2019/09/25	2	24.60	4	24.81	24.95	-2	1,727	-0.12%
2019/09/24	0	0.00	8	24.33	24.25	-8	1,700	-0.47%
2019/09/20	0	0.00	15	23.67	23.60	-15	1,684	-0.89%
2019/09/17	2	24.18	0	0.00	24.10	2	1,834	0.11%
2019/09/16	0	0.00	1	24.80	24.75	-1	1,856	-0.05%
2019/09/09	0	0.00	3	24.55	24.50	-3	1,856	-0.16%
2019/09/04	2	24.70	0	0.00	24.65	2	1,884	0.11%
2019/08/08	5	23.83	3	23.60	23.60	2	2,041	0.10%
2019/08/07	2	23.73	0	0.00	23.40	2	2,052	0.10%
2019/08/06	2	22.50	3	23.25	23.90	-1	2,061	-0.05%
2019/08/02	3	24.43	0	0.00	24.20	3	2,067	0.15%
2019/08/01	3	24.98	0	0.00	24.90	3	2,088	0.14%
2019/07/30	5	25.39	0	0.00	24.95	5	2,088	0.24%
2019/07/29	3	26.58	0	0.00	26.30	3	2,045	0.15%
2019/07/26	6	27.05	6	26.76	26.70	0	2,040	0.00%
2019/07/25	5	26.69	0	0.00	26.80	5	2,008	0.25%
2019/07/24	2	26.20	3	26.37	26.30	-1	2,003	-0.05%
2019/07/23	7	26.51	5	26.59	26.40	2	2,014	0.10%
2019/07/22	7	25.96	6	26.03	26.05	1	1,975	0.05%
2019/07/19	1	25.45	0	0.00	25.35	1	1,916	0.05%
2019/07/18	1	25.35	1	25.15	25.15	0	1,969	0.00%
2019/07/17	4	25.85	2	25.80	25.65	2	2,016	0.10%
2019/07/16	0	0.00	1	25.30	25.35	-1	1,967	-0.05%
2019/07/15	1	24.85	0	0.00	24.80	1	2,006	0.05%
2019/07/11	0	0.00	1	24.95	24.90	-1	2,472	-0.04%
2019/07/08	1	25.45	1	25.55	25.60	0	2,947	0.00%
2019/07/05	1	25.95	0	0.00	25.85	1	2,950	0.03%
2019/07/04	2	26.13	2	26.13	26.00	0	2,952	0.00%
2019/07/03	0	0.00	2	24.90	24.95	-2	2,796	-0.07%
2019/07/02	0	0.00	2	24.90	24.95	-2	2,835	-0.07%
2019/06/26	2	24.75	0	0.00	24.60	2	3,076	0.07%
2019/06/25	0	0.00	1	25.65	24.80	-1	3,073	-0.03%
2019/06/24	2	25.65	3	25.53	25.85	-1	3,133	-0.03%
2019/06/21	0	0.00	2	25.45	24.60	-2	3,070	-0.07%
2019/06/20	1	24.90	0	0.00	24.80	1	3,069	0.03%
2019/06/18	3	24.23	0	0.00	24.30	3	3,226	0.09%
2019/06/14	0	0.00	3	24.55	24.45	-3	3,594	-0.08%
2019/06/13	0	0.00	2	24.60	24.55	-2	3,642	-0.05%
2019/06/12	1	24.80	0	0.00	24.40	1	3,646	0.03%
2019/06/10	0	0.00	1	24.15	24.25	-1	3,608	-0.03%
2019/06/06	2	24.15	1	24.00	24.25	1	3,615	0.03%
2019/06/05	4	24.19	0	0.00	23.70	4	3,588	0.11%
2019/05/30	0	0.00	1	22.65	22.90	-1	3,697	-0.03%
2019/05/27	1	21.90	0	0.00	21.90	1	3,703	0.03%
2019/05/16	1	23.50	0	0.00	23.45	1	3,719	0.03%
2019/05/09	1	25.00	0	0.00	24.40	1	3,717	0.03%
2019/05/07	1	26.00	6	26.00	25.80	-5	3,737	-0.13%
2019/05/06	0	0.00	4	25.74	25.60	-4	3,726	-0.11%
2019/04/29	1	26.85	0	0.00	26.10	1	3,651	0.03%
2019/04/26	0	0.00	2	27.90	27.05	-2	3,615	-0.06%
2019/04/25	0	0.00	10	28.06	28.25	-10	3,566	-0.28%
2019/04/24	11	28.62	7	29.01	28.15	4	3,554	0.11%
2019/04/23	1	28.30	0	0.00	28.50	1	3,484	0.03%
2019/04/22	6	28.93	0	0.00	28.35	6	3,421	0.18%
2019/04/19	6	29.44	0	0.00	28.70	6	3,390	0.18%
2019/04/18	5	30.33	6	29.14	28.70	-1	3,320	-0.03%
2019/04/17	32	30.19	25	30.29	29.80	7	3,151	0.22%
2019/04/16	8	29.54	28	29.41	30.35	-20	2,832	-0.71%
2019/04/15	10	27.69	6	27.89	27.60	4	2,540	0.16%
2019/04/12	0	0.00	1	27.00	27.10	-1	2,452	-0.04%
2019/04/11	0	0.00	1	27.05	26.80	-1	2,352	-0.04%
2019/04/10	0	0.00	3	27.20	27.20	-3	2,339	-0.13%
2019/04/09	0	0.00	2	27.50	27.50	-2	2,312	-0.09%
2019/04/08	0	0.00	1	26.95	26.95	-1	2,296	-0.04%
2019/04/03	10	27.61	0	0.00	27.45	10	2,298	0.44%
2019/04/02	4	27.59	14	27.43	28.15	-10	2,284	-0.44%
2019/04/01	3	26.02	2	25.85	25.70	1	2,130	0.05%
2019/03/29	1	25.85	0	0.00	25.85	1	2,161	0.05%
2019/03/28	3	25.98	2	25.65	25.80	1	2,221	0.05%
2019/03/27	6	26.63	5	27.16	26.00	1	2,401	0.04%
2019/03/26	1	25.80	2	26.25	26.25	-1	2,347	-0.04%
2019/03/25	0	0.00	2	25.80	25.90	-2	2,330	-0.09%
2019/03/22	4	26.10	1	25.75	26.35	3	2,307	0.13%
2019/03/21	21	27.05	13	26.88	26.50	8	2,259	0.35%
2019/03/20	6	25.31	5	25.68	26.00	1	2,126	0.05%
2019/03/19	49	25.84	13	25.95	25.60	36	2,058	1.75%
2019/03/18	0	0.00	4	24.01	24.30	-4	1,784	-0.22%
2019/03/15	0	0.00	2	22.05	22.10	-2	1,736	-0.12%
2019/03/12	1	22.10	0	0.00	21.85	1	1,782	0.06%
2019/03/11	2	22.30	0	0.00	22.10	2	1,842	0.11%
2019/03/08	2	21.43	0	0.00	21.80	2	1,856	0.11%
2019/03/07	9	22.50	2	22.50	21.70	7	1,844	0.38%
2019/03/06	11	22.07	13	22.37	22.60	-2	1,804	-0.11%
2019/03/05	1	21.25	5	21.20	21.20	-4	1,691	-0.24%
2019/03/04	4	21.24	10	21.09	21.30	-6	1,703	-0.35%
2019/02/27	0	0.00	5	21.05	20.95	-5	1,714	-0.29%
2019/02/26	5	21.10	0	0.00	21.05	5	1,788	0.28%
2019/02/25	5	21.70	2	21.60	21.60	3	1,870	0.16%
2019/02/22	0	0.00	1	21.15	21.15	-1	1,886	-0.05%
2019/02/21	1	21.30	0	0.00	21.25	1	1,878	0.05%
2019/02/20	1	21.20	0	0.00	21.25	1	1,873	0.05%
2019/02/19	0	0.00	10	21.02	21.40	-10	1,868	-0.54%
2019/02/15	2	21.30	0	0.00	20.85	2	1,845	0.11%
2019/02/13	6	21.25	1	21.20	21.10	5	1,852	0.27%
2019/02/12	0	0.00	1	21.10	20.85	-1	1,824	-0.05%
2019/02/11	0	0.00	1	21.10	20.80	-1	1,846	-0.05%
2019/01/30	1	20.55	0	0.00	20.55	1	1,863	0.05%
2019/01/28	2	20.98	4	20.84	21.00	-2	1,874	-0.11%
2019/01/22	2	20.15	0	0.00	19.90	2	1,843	0.11%
2019/01/09	0	0.00	2	20.35	20.10	-2	1,847	-0.11%
2019/01/04	0	0.00	3	19.65	19.65	-3	1,857	-0.16%
2018/12/26	0	0.00	5	21.30	20.70	-5	1,834	-0.27%
2018/12/25	2	21.90	2	22.18	21.30	0	1,774	0.00%
2018/12/24	9	22.23	15	22.01	22.15	-6	1,718	-0.35%
2018/12/22	14	21.88	2	21.90	21.85	12	1,665	0.72%
2018/12/21	4	21.60	2	21.15	21.50	2	1,615	0.12%
2018/12/20	12	21.68	8	21.87	21.50	4	1,549	0.26%
2018/12/10	5	19.50	0	0.00	19.45	5	1,239	0.40%
2018/12/07	0	0.00	1	19.70	19.50	-1	1,232	-0.08%
2018/12/06	3	19.25	0	0.00	19.25	3	1,221	0.25%
2018/12/05	5	20.76	4	20.58	20.50	1	1,207	0.08%
2018/12/04	7	21.76	3	21.70	21.20	4	1,189	0.34%
2018/11/15	0	0.00	1	18.15	17.80	-1	755	-0.13%
2018/11/14	1	18.60	0	0.00	18.20	1	773	0.13%
2018/10/17	0	0.00	1	16.50	16.05	-1	594	-0.17%
2018/10/16	1	15.90	0	0.00	16.15	1	591	0.17%
2018/10/11	0	0.00	1	16.25	16.25	-1	604	-0.17%
2018/10/09	0	0.00	2	18.05	18.05	-2	585	-0.34%
2018/10/03	0	0.00	4	20.48	20.35	-4	583	-0.69%
2018/09/28	1	20.80	1	21.15	20.80	0	603	0.00%
2018/09/27	0	0.00	16.5	20.70	20.80	-16.5	600	-2.75%
2018/09/26	2	20.50	5	20.60	20.30	-3	596	-0.50%
2018/09/20	2	20.15	0	0.00	20.05	2	618	0.32%
2018/09/19	2	20.30	2	20.75	20.30	0	635	0.00%
2018/09/17	2	20.45	1	20.60	20.50	1	674	0.15%
2018/09/14	0	0.00	4	20.85	20.90	-4	670	-0.60%
2018/09/12	1	20.55	0	0.00	20.40	1	674	0.15%
2018/09/11	3	21.07	1	21.25	20.80	2	676	0.30%
2018/09/10	1	22.00	0	0.00	21.00	1	678	0.15%
2018/09/07	1	23.20	0	0.00	22.45	1	678	0.15%
2018/09/06	2	23.40	2	23.53	23.55	0	690	0.00%
2018/09/05	0	0.00	4	23.31	23.50	-4	715	-0.56%
2018/08/28	0	0.00	1	23.55	23.40	-1	802	-0.12%
2018/08/27	1	23.25	0	0.00	23.45	1	851	0.12%
2018/08/22	2	23.63	1	24.25	23.85	1	925	0.11%
2018/08/21	2	23.50	3	23.98	23.50	-1	914	-0.11%
2018/08/20	0	0.00	11	22.59	22.85	-11	901	-1.22%
2018/08/17	1	22.30	15	22.23	22.20	-14	905	-1.55%
2018/08/16	1	22.30	1	22.10	22.10	0	905	0.00%
2018/08/15	2	22.73	1	22.80	22.90	1	899	0.11%
2018/08/14	10	23.80	0	0.00	23.85	10	886	1.13%
2018/08/10	0	0.00	11	25.28	25.25	-11	868	-1.27%
2018/08/09	0	0.00	1	25.30	25.25	-1	872	-0.11%
2018/08/06	5	25.50	0	0.00	25.50	5	882	0.57%
2018/07/31	3	25.95	3	26.20	25.85	0	900	0.00%
2018/07/30	0	0.00	5	26.10	26.05	-5	897	-0.56%
2018/07/24	11	25.83	0	0.00	25.80	11	898	1.22%
2018/07/19	5	26.20	1	26.50	26.20	4	893	0.45%
2018/07/18	30	27.15	5	26.65	26.60	25	896	2.79%
2018/07/13	5	26.25	2	26.13	26.15	3	887	0.34%
2018/07/12	1	25.40	0	0.00	25.30	1	867	0.12%
2018/07/11	0	0.00	90	25.08	25.10	-90	880	-10.22%
2018/07/10	0	0.00	199	25.11	25.35	-199	892	-22.29%	大賣/鉅額交易
2018/07/05	3	25.95	0	0.00	25.30	3	1,012	0.30%
2018/07/02	0	0.00	1	27.25	26.60	-1	1,124	-0.09%
2018/06/29	0	0.00	2	27.10	26.85	-2	1,121	-0.18%
2018/06/28	6	26.94	0	0.00	26.55	6	1,109	0.54%
2018/06/27	1	27.85	101	27.49	27.60	-100	1,092	-9.15%	大賣/
2018/06/25	5	26.00	0	0.00	25.80	5	1,108	0.45%
2018/06/15	2	28.05	0	0.00	27.35	2	1,101	0.18%
2018/06/14	7	28.10	7	28.20	27.95	0	1,095	0.00%
2018/06/13	0	0.00	5	27.80	27.70	-5	1,085	-0.46%
2018/06/12	10	27.40	1	27.25	27.20	9	1,057	0.85%
2018/06/08	0	0.00	27	27.65	27.40	-27	1,054	-2.56%
2018/06/07	0	0.00	2	27.55	27.60	-2	1,099	-0.18%
2018/06/06	20	28.05	0	0.00	27.95	20	1,094	1.83%
2018/06/05	5	28.67	3	29.25	28.30	2	1,088	0.18%
2018/06/04	2	28.25	34	28.61	28.80	-32	1,097	-2.91%
2018/06/01	5	27.50	22	27.52	27.65	-17	1,057	-1.61%
2018/05/31	1	26.25	36	26.56	26.55	-35	1,029	-3.40%
2018/05/28	18	26.00	2	26.45	26.05	16	1,014	1.58%
2018/05/25	0	0.00	1	26.10	25.80	-1	1,017	-0.10%
2018/05/23	0	0.00	17	25.69	25.70	-17	1,026	-1.66%
2018/05/17	0	0.00	6	25.15	25.15	-6	1,080	-0.56%
2018/05/16	6	25.10	0	0.00	25.00	6	1,094	0.55%
2018/05/15	5	25.60	0	0.00	25.55	5	1,102	0.45%
2018/05/11	3	26.05	0	0.00	26.00	3	1,150	0.26%
2018/05/10	2	26.10	2	26.45	26.05	0	1,146	0.00%
2018/05/09	0	0.00	1	26.40	26.20	-1	1,152	-0.09%
2018/05/08	0	0.00	2	26.40	26.10	-2	1,174	-0.17%
2018/05/07	20	25.90	0	0.00	25.80	20	1,172	1.71%
2018/05/04	3	25.70	0	0.00	25.75	3	1,184	0.25%
2018/05/03	0	0.00	5	26.05	26.05	-5	1,193	-0.42%
2018/05/02	0	0.00	22	26.01	26.15	-22	1,197	-1.84%
2018/04/30	18	25.73	5	25.83	25.70	13	1,201	1.08%
2018/04/27	0	0.00	5	25.50	25.50	-5	1,206	-0.41%
2018/04/24	2	26.58	0	0.00	26.05	2	1,226	0.16%
2018/04/16	1	28.90	1	29.70	28.80	0	1,657	0.00%
2018/04/13	10	29.60	0	0.00	29.55	10	1,702	0.59%
2018/04/12	20	29.80	27	30.58	30.15	-7	1,762	-0.40%
2018/04/11	0	0.00	2	29.85	29.60	-2	1,718	-0.12%
2018/04/10	3	30.30	4	30.60	29.40	-1	1,756	-0.06%
2018/04/09	1	28.05	17	29.29	29.90	-16	1,708	-0.94%
2018/04/02	0	0.00	6	27.75	27.55	-6	1,658	-0.36%
2018/03/31	0	0.00	10	27.45	27.50	-10	1,666	-0.60%
2018/03/29	6	27.68	0	0.00	27.65	6	1,697	0.35%
2018/03/28	3	28.02	9	28.17	28.00	-6	1,692	-0.35%
2018/03/27	0	0.00	4	27.00	26.95	-4	1,647	-0.24%
2018/03/26	1	26.60	0	0.00	26.70	1	1,646	0.06%
2018/03/22	0	0.00	6	28.15	27.90	-6	1,640	-0.37%
2018/03/21	3	28.00	0	0.00	27.90	3	1,642	0.18%
2018/03/19	5	28.30	0	0.00	28.20	5	1,658	0.30%
2018/03/15	5	28.40	6	28.64	28.75	-1	1,663	-0.06%
2018/03/14	2	28.85	0	0.00	28.60	2	1,682	0.12%
2018/03/13	80	29.97	1	29.35	29.30	79	1,689	4.68%
2018/03/09	1	28.00	0	0.00	28.00	1	1,698	0.06%
2018/03/08	3	28.03	6	28.14	27.80	-3	1,709	-0.18%
2018/03/05	3	26.95	1	26.90	26.90	2	1,706	0.12%
2018/02/27	0	0.00	5	28.05	28.00	-5	1,737	-0.29%
2018/02/26	5	27.65	0	0.00	27.70	5	1,757	0.28%
2018/02/23	10	28.00	0	0.00	27.95	10	1,799	0.56%
2018/02/21	1	27.70	2	27.78	27.95	-1	1,830	-0.05%
2018/02/12	2	26.10	2	26.20	26.30	0	1,831	0.00%
2018/02/09	0	0.00	52	25.13	25.75	-52	1,846	-2.82%
2018/02/08	1	28.10	0	0.00	27.00	1	1,869	0.05%
2018/02/07	0	0.00	1	28.50	28.00	-1	1,879	-0.05%
2018/02/06	3	28.58	1	28.85	27.90	2	1,895	0.11%
2018/02/05	2	30.70	0	0.00	30.65	2	1,873	0.11%
2018/01/31	0	0.00	2	31.20	31.40	-2	1,975	-0.10%
2018/01/26	2	30.85	0	0.00	30.80	2	2,038	0.10%
2018/01/24	0	0.00	1	31.15	31.15	-1	2,091	-0.05%
2018/01/19	1	32.00	1	31.95	31.95	0	2,202	0.00%
2018/01/18	2	32.05	4	32.18	32.00	-2	2,231	-0.09%
2018/01/17	1	32.15	0	0.00	32.10	1	2,276	0.04%
2018/01/16	0	0.00	1	32.80	32.60	-1	2,301	-0.04%
2018/01/15	3	32.07	2	32.30	32.05	1	2,331	0.04%
2018/01/12	7	32.24	8	32.29	32.45	-1	2,337	-0.04%
2018/01/11	18	33.41	7	33.35	32.45	11	2,342	0.47%
2018/01/10	0	0.00	17	32.69	33.40	-17	2,020	-0.84%
2018/01/09	12	31.38	11	31.66	31.90	1	1,986	0.05%
2018/01/08	1	32.65	4	32.89	32.95	-3	1,963	-0.15%
2018/01/05	2	31.65	17	32.00	32.70	-15	1,915	-0.78%
2018/01/04	0	0.00	15	31.41	32.00	-15	1,923	-0.78%
2018/01/03	3	30.60	1	30.70	30.50	2	1,992	0.10%
2018/01/02	2	30.15	1	30.45	30.35	1	2,092	0.05%