台揚 (2314)-元富-城中券商分點個股進出

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
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
841張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間: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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/11/22	1	30.60	1	30.90	30.75	0	1,613	0.00%
2024/11/20	3	30.30	0	0.00	30.50	3	1,608	0.19%
2024/11/19	0	0.00	1	30.60	31.30	-1	1,599	-0.06%
2024/11/18	0.1	30.20	0	0.00	30.20	0.1	1,603	0.01%
2024/11/15	2	31.35	0	0.00	31.35	2	1,594	0.13%
2024/11/14	1	30.95	0	0.00	30.95	1	1,592	0.06%
2024/11/13	1	32.20	0	0.00	32.20	1	1,561	0.06%
2024/11/12	0	0.00	1	32.60	32.45	-1	1,529	-0.07%
2024/11/11	4	34.00	0	0.00	33.95	4	1,484	0.27%
2024/11/08	4	35.95	11	36.57	35.50	-7	1,405	-0.50%
2024/11/07	1	33.10	9	33.99	34.95	-8	1,189	-0.67%
2024/11/06	5	31.79	1	31.85	31.85	4	1,009	0.40%
2024/11/05	1	32.35	1	32.45	32.45	0	911	0.00%
2024/10/09	1	28.95	0	0.00	28.70	1	934	0.11%
2024/10/08	2	29.25	0	0.00	29.20	2	938	0.21%
2024/09/18	5	29.80	0	0.00	29.70	5	1,145	0.44%
2024/09/16	0.6	30.80	0	0.00	30.65	0.6	1,220	0.05%
2024/09/13	0	0.00	6	30.60	30.60	-6	1,217	-0.49%
2024/09/10	2	28.20	0	0.00	28.25	2	1,346	0.15%
2024/09/06	1	28.80	0	0.00	28.80	1	1,408	0.07%
2024/09/04	1	29.30	0	0.00	29.00	1	1,414	0.07%
2024/09/03	0	0.00	4	30.34	30.20	-4	1,407	-0.28%
2024/08/30	5	31.21	1	31.45	31.45	4	1,405	0.28%
2024/08/29	4	31.45	3	32.05	32.25	1	1,373	0.07%
2024/08/28	0	0.00	2	30.35	30.35	-2	1,282	-0.16%
2024/08/09	1	26.80	0	0.00	26.80	1	1,508	0.07%
2024/07/30	0.1	30.10	0	0.00	30.60	0.1	1,475	0.01%
2024/07/22	1	30.90	0	0.00	31.00	1	1,481	0.07%
2024/07/19	0	32.10	0	0.00	31.50	0	1,470	0.00%
2024/07/15	2	32.25	0	0.00	31.95	2	1,443	0.14%
2024/07/12	0.1	33.20	0	0.00	32.65	0.1	1,429	0.00%
2024/06/26	1	32.80	0	0.00	32.50	1	1,428	0.07%
2024/06/21	0	0.00	1	34.90	34.95	-1	1,466	-0.07%
2024/06/17	3	34.37	1	33.85	33.85	2	1,350	0.15%
2024/06/14	0	0.00	1	33.65	33.65	-1	1,253	-0.08%
2024/06/12	1	30.70	0	0.00	30.60	1	1,199	0.08%
2024/06/11	1	31.60	0	31.70	30.85	1	1,202	0.08%
2024/06/07	0	31.60	0	31.65	31.30	0	1,217	0.00%
2024/06/06	0	31.30	0	0.00	30.95	0	1,258	0.00%
2024/05/22	5	33.03	2	33.00	33.70	3	1,222	0.25%
2024/05/21	0.1	31.10	1	31.65	31.70	-1	1,148	-0.08%
2024/05/20	0.1	31.50	6	31.48	31.70	-5.9	1,132	-0.52%
2024/05/13	3	30.00	0	0.00	30.05	3	1,095	0.27%
2024/05/09	2	30.23	0	0.00	30.20	2	1,112	0.18%
2024/05/07	0	0.00	16	31.05	30.95	-16	1,127	-1.42%
2024/05/06	0	0.00	1	31.00	30.95	-1	1,144	-0.09%
2024/04/30	1	30.90	0	0.00	31.90	1	1,187	0.08%
2024/04/22	1	29.90	0	0.00	29.95	1	1,199	0.08%
2024/04/19	0	0.00	1	30.50	30.40	-1	1,193	-0.08%
2024/04/18	2	30.95	0	0.00	30.95	2	1,182	0.17%
2024/04/15	0	0.00	1	32.65	32.70	-1	1,167	-0.09%
2024/04/12	1	33.10	0	0.00	33.05	1	1,161	0.09%
2024/04/08	0	33.05	0	0.00	33.70	0	1,129	0.00%
2024/04/02	0	33.95	0	0.00	33.35	0	1,135	0.00%
2024/03/29	0	0.00	1	35.35	34.20	-1	1,165	-0.09%
2024/03/28	1	35.20	0	0.00	34.85	1	1,137	0.09%
2024/03/22	0	0.00	25	33.56	33.80	-25	1,132	-2.21%
2024/03/21	1	32.20	0	0.00	32.70	1	1,118	0.09%
2024/03/20	20	32.28	0	0.00	32.10	20	1,144	1.75%
2024/03/19	4	32.50	0	0.00	32.60	4	1,153	0.35%
2024/03/15	0	0.00	8	33.10	33.05	-8	1,202	-0.67%
2024/03/13	0	0.00	10	33.60	33.60	-10	1,433	-0.70%
2024/03/12	10	33.96	0	0.00	34.35	10	1,614	0.62%
2024/03/08	9.9	32.30	0	0.00	32.40	9.9	1,587	0.62%
2024/03/04	0	0.00	1	34.65	35.00	-1	1,574	-0.06%
2024/02/20	0	0.00	2	33.70	33.40	-2	1,644	-0.12%
2024/02/16	0	0.00	1.2	33.25	33.70	-1.2	1,657	-0.07%
2024/02/15	2	32.40	0	0.00	32.90	2	1,648	0.12%
2024/02/05	1.1	32.58	0	0.00	32.50	1.1	1,638	0.07%
2024/02/02	2	33.23	0	0.00	33.20	2	1,634	0.12%
2024/01/29	0	0.00	0.3	34.10	34.05	-0.3	1,604	-0.02%
2024/01/26	1	34.50	0	0.00	34.35	1	1,586	0.06%
2024/01/25	0	0.00	1	35.20	35.20	-1	1,556	-0.06%
2024/01/09	2	36.30	0	0.00	36.20	2	1,518	0.13%
2024/01/08	1	36.60	0	0.00	36.40	1	1,517	0.07%
2024/01/02	1.5	37.90	0	0.00	37.90	1.5	1,524	0.10%
2023/12/29	10	37.55	0	0.00	37.50	10	1,523	0.66%
2023/12/25	6	36.61	0	0.00	36.55	6	1,527	0.39%
2023/12/22	1	36.70	16	36.84	36.55	-15	1,519	-0.99%
2023/12/21	0	0.00	1	36.30	36.30	-1	1,504	-0.07%
2023/12/20	1	36.90	2	36.90	36.90	-1	1,475	-0.07%
2023/12/19	2	37.55	0	0.00	37.55	2	1,417	0.14%
2023/12/18	1	37.40	0	0.00	37.20	1	1,412	0.07%
2023/12/14	1	39.10	3	39.20	38.75	-2	1,367	-0.15%
2023/12/13	0	0.00	3	38.95	39.20	-3	1,353	-0.22%
2023/12/12	2	38.95	0	0.00	38.90	2	1,379	0.14%
2023/12/11	16	40.30	0.1	39.85	39.80	15.9	1,352	1.18%
2023/12/08	3	42.20	5	41.96	41.65	-2	1,286	-0.16%
2023/12/07	3.1	39.92	5	41.39	41.40	-1.9	1,114	-0.17%
2023/12/06	1	37.50	5	37.70	37.65	-4	935	-0.43%
2023/11/30	1	37.30	0	0.00	37.30	1	906	0.11%
2023/11/15	0	0.00	1	35.50	35.30	-1	791	-0.13%
2023/11/14	1	35.75	2	35.70	35.60	-1	787	-0.13%
2023/11/13	1	36.35	0	0.00	35.55	1	794	0.13%
2023/11/08	1	36.40	0	0.00	36.35	1	820	0.12%
2023/11/07	5	36.35	0	0.00	36.60	5	822	0.61%
2023/11/06	1	36.05	0	0.00	36.05	1	834	0.12%
2023/10/31	1	36.80	0	0.00	35.75	1	826	0.12%
2023/09/19	0	0.00	0	39.65	39.50	0	1,115	0.00%
2023/09/15	0	40.75	1	39.40	39.50	-1	1,114	-0.09%
2023/09/13	0	0.00	1	36.30	36.65	-1	1,071	-0.09%
2023/09/11	1	35.70	0	0.00	35.70	1	1,109	0.09%
2023/08/30	1	38.75	1	38.75	39.00	0	1,162	0.00%
2023/08/28	1	38.70	0	0.00	38.55	1	1,176	0.08%
2023/08/24	2	39.50	1	40.80	39.90	1	1,173	0.09%
2023/08/23	1	38.55	0	0.00	38.40	1	1,167	0.09%
2023/08/22	1	38.90	0	0.00	38.20	1	1,175	0.09%
2023/08/21	1	39.15	0	0.00	39.25	1	1,181	0.08%
2023/08/16	1	38.30	0	0.00	38.00	1	1,260	0.08%
2023/08/15	0	0.00	6	39.34	39.30	-6	1,253	-0.48%
2023/08/10	0	0.00	2	41.73	41.65	-2	1,265	-0.16%
2023/08/09	1	43.00	0	0.00	43.00	1	1,260	0.08%
2023/08/08	0	0.00	1	43.60	43.30	-1	1,269	-0.08%
2023/08/07	4	43.60	1	43.60	43.70	3	1,289	0.23%
2023/08/01	3	44.60	0	0.00	45.00	3	1,358	0.22%
2023/07/26	0	0.00	3	44.90	44.60	-3	1,485	-0.20%
2023/07/25	3	45.47	0	0.00	45.60	3	1,536	0.20%
2023/07/19	1	44.95	0	45.30	44.70	1	1,707	0.06%
2023/07/18	0	0.00	1	46.45	45.50	-1	1,794	-0.06%
2023/07/17	7	48.61	8	48.42	48.05	-1	1,908	-0.05%
2023/07/14	6	45.65	10	45.32	45.65	-4	2,018	-0.20%
2023/07/13	4	42.46	8	41.74	41.50	-4	2,191	-0.18%
2023/07/12	2	42.83	2	42.90	42.50	0	2,288	0.00%
2023/07/11	0	0.00	11	43.50	43.40	-11	2,335	-0.47%
2023/07/10	0	0.00	2	43.10	43.10	-2	2,342	-0.09%
2023/07/07	0	0.00	2	44.15	43.50	-2	2,352	-0.09%
2023/07/06	0	0.00	1	44.80	44.15	-1	2,347	-0.04%
2023/07/05	0	0.00	1	44.20	44.20	-1	2,377	-0.04%
2023/07/04	1	44.65	0	0.00	44.30	1	2,375	0.04%
2023/06/28	0	0.00	11.1	45.34	44.90	-11.1	2,359	-0.47%
2023/06/27	6	45.59	6	45.65	45.35	0	2,362	0.00%
2023/06/26	5	44.60	1	44.35	44.35	4	2,349	0.17%
2023/06/20	2	44.48	0	0.00	44.40	2	2,347	0.09%
2023/06/19	0	0.00	20	44.47	44.40	-20	2,354	-0.85%
2023/06/15	4	44.78	0	0.00	44.95	4	2,340	0.17%
2023/06/13	2	46.75	0	0.00	46.50	2	2,304	0.09%
2023/06/12	1	47.25	0	0.00	47.00	1	2,292	0.04%
2023/06/01	1	46.85	0	0.00	46.80	1	2,395	0.04%
2023/05/24	13	46.31	0	0.00	46.65	13	2,414	0.54%
2023/05/23	1	48.30	0	0.00	48.60	1	2,404	0.04%
2023/05/22	1	47.40	1	47.60	47.80	0	2,423	0.00%
2023/05/19	1	46.20	0	0.00	46.15	1	2,435	0.04%
2023/05/17	2	47.05	1	47.20	47.45	1	2,459	0.04%
2023/05/16	2	47.18	0	0.00	46.85	2	2,505	0.08%
2023/05/15	1	47.75	0.1	47.55	47.10	1	2,600	0.04%
2023/05/12	10	46.50	0	0.00	48.60	10	2,602	0.38%
2023/05/11	10	46.50	0	0.00	47.80	10	2,606	0.38%
2023/05/10	2	48.13	0	0.00	48.25	2	2,608	0.08%
2023/05/09	1	48.05	0	0.00	48.70	1	2,612	0.04%
2023/05/08	0	0.00	0.1	48.20	49.45	-0.1	2,596	0.00%
2023/05/05	11	48.45	0	0.00	48.50	11	2,583	0.43%
2023/05/04	0.1	45.05	3	48.45	48.50	-3	2,608	-0.11%
2023/05/03	0	0.00	4	46.60	45.60	-4	2,546	-0.16%
2023/05/02	0	0.00	0.1	46.65	46.55	-0.1	2,536	0.00%
2023/04/28	2	46.75	4	47.54	47.45	-2	2,512	-0.08%
2023/04/27	8	43.97	1	46.20	45.90	7	2,456	0.28%
2023/04/26	0	0.00	1	42.95	44.10	-1	2,409	-0.04%
2023/04/25	0.1	46.55	2	47.50	45.20	-1.9	2,370	-0.08%
2023/04/24	1	47.00	3	47.22	46.80	-2	2,330	-0.09%
2023/04/21	7	46.23	4	45.20	44.85	3	2,259	0.13%
2023/04/20	5	48.05	0	0.00	47.50	5	2,156	0.23%
2023/04/19	11	51.78	1	51.90	51.80	10	1,987	0.50%
2023/04/18	1	45.80	10	49.39	51.10	-9	1,753	-0.51%
2023/04/17	1	45.90	4	45.94	46.50	-3	1,518	-0.20%
2023/04/14	3	43.45	6	43.36	43.90	-3	1,407	-0.21%
2023/04/13	1	41.00	0	0.00	41.00	1	1,344	0.07%
2023/04/12	1	41.20	3	41.40	41.30	-2	1,334	-0.15%
2023/04/11	0	0.00	14	41.57	41.55	-14	1,318	-1.06%
2023/04/10	5	41.74	0.1	41.50	41.50	4.9	1,314	0.37%
2023/04/07	2	42.75	2	43.15	42.85	0	1,281	0.00%
2023/03/24	0	43.55	1	43.75	43.70	-1	1,271	-0.08%
2023/03/20	1	42.40	0	0.00	42.35	1	1,258	0.08%
2023/03/15	1	43.70	1	44.45	43.55	0	1,265	0.00%
2023/03/13	0	0.00	2	44.40	44.55	-2	1,305	-0.15%
2023/03/10	0	0.00	1	45.30	44.75	-1	1,329	-0.08%
2023/03/08	3	46.50	2	46.28	46.70	1	1,413	0.07%
2023/03/07	1	45.55	1	45.45	45.60	0	1,441	0.00%
2023/03/06	0	0.00	3	45.97	45.75	-3	1,433	-0.21%
2023/03/03	1	44.00	4	43.95	44.10	-3	1,409	-0.21%
2023/03/02	0	0.00	1	44.70	44.55	-1	1,407	-0.07%
2023/02/23	1	44.80	1	45.00	44.70	0	1,379	0.00%
2023/02/22	1	44.40	1	44.20	44.40	0	1,382	0.00%
2023/02/21	1	46.70	3	46.37	45.75	-2	1,368	-0.15%
2023/02/20	1.1	45.88	3	45.93	46.00	-1.9	1,346	-0.14%
2023/02/17	1	44.10	2	44.68	44.80	-1	1,324	-0.08%
2023/02/15	1	43.20	1	44.00	43.10	0	1,353	0.00%
2023/02/14	5	43.93	1	43.95	44.00	4	1,326	0.30%
2023/02/13	2	44.00	5	43.89	45.20	-3	1,287	-0.23%
2023/02/09	1	42.65	0	0.00	42.05	1	1,188	0.08%
2023/02/08	0	0.00	3	42.82	42.85	-3	1,178	-0.25%
2023/02/06	3	42.63	13	42.63	42.40	-10	1,159	-0.86%
2023/02/02	14	41.13	1	43.60	43.55	13	1,129	1.15%
2023/01/31	0	0.00	1	39.95	40.10	-1	1,065	-0.09%
2023/01/30	1	39.10	0	0.00	39.05	1	1,062	0.09%
2023/01/16	1	38.10	0	0.00	38.10	1	1,080	0.09%
2023/01/13	1	38.75	1	39.20	38.30	0	1,086	0.00%
2023/01/12	0	0.00	1	39.20	38.65	-1	1,087	-0.09%
2023/01/10	0	0.00	1	40.25	39.90	-1	1,107	-0.09%
2023/01/09	1	39.90	0	0.00	39.90	1	1,124	0.09%
2023/01/05	0	0.00	1	40.45	39.65	-1	1,176	-0.09%
2022/12/15	0	0.00	0.4	41.00	40.85	-0.4	1,363	-0.03%
2022/12/14	0.4	40.85	0	0.00	40.80	0.4	1,391	0.03%
2022/12/09	0	0.00	4.4	40.99	40.85	-4.4	1,434	-0.30%
2022/12/05	0	0.00	2	43.58	43.40	-2	1,436	-0.14%
2022/12/01	0	0.00	1	41.90	41.70	-1	1,386	-0.07%
2022/11/30	2	41.90	0	0.00	42.70	2	1,371	0.15%
2022/11/29	0	0.00	19	40.85	41.15	-19	1,315	-1.44%
2022/11/17	5	38.79	1	38.80	38.95	4	1,479	0.27%
2022/11/16	1	38.10	0	0.00	38.30	1	1,530	0.07%
2022/11/15	0	0.00	3	38.90	39.20	-3	1,586	-0.19%
2022/11/14	0	0.00	23	36.37	37.70	-23	1,669	-1.38%
2022/11/11	3	35.97	0	37.25	35.90	3	1,721	0.17%
2022/11/10	0	0.00	1	37.50	37.30	-1	1,759	-0.06%
2022/11/09	1	38.10	1	38.20	38.05	0	2,017	0.00%
2022/11/08	0	0.00	1	38.00	38.20	-1	2,152	-0.05%
2022/11/01	0	0.00	1	35.60	35.60	-1	3,659	-0.03%
2022/10/27	2	34.45	0	0.00	34.80	2	4,045	0.05%
2022/10/20	2	35.05	0	0.00	35.75	2	4,723	0.04%
2022/10/18	5	36.20	0	0.00	36.45	5	4,807	0.10%
2022/10/17	2	35.30	1	36.45	36.60	1	4,895	0.02%
2022/10/13	5	35.26	0	0.00	33.90	5	4,988	0.10%
2022/10/12	2	38.10	0	0.00	37.10	2	5,004	0.04%
2022/10/11	3	39.02	0	0.00	38.15	3	5,058	0.06%
2022/10/04	0	0.00	1	39.95	39.95	-1	5,673	-0.02%
2022/09/28	1	39.30	0	0.00	37.90	1	6,001	0.02%
2022/09/22	0	0.00	1	43.00	44.40	-1	6,199	-0.02%
2022/09/21	2	44.05	0	0.00	43.45	2	6,218	0.03%
2022/09/20	0	0.00	1	45.30	45.20	-1	6,241	-0.02%
2022/09/19	3	45.55	0	0.00	45.10	3	6,284	0.05%
2022/09/16	4	46.94	1	46.60	46.50	3	6,299	0.05%
2022/09/15	0	0.00	2	49.00	48.20	-2	6,296	-0.03%
2022/09/14	1	48.50	0	0.00	48.85	1	6,316	0.02%
2022/09/12	1	49.80	1	50.00	50.10	0	6,391	0.00%
2022/09/07	2	48.60	0	0.00	48.50	2	6,498	0.03%
2022/09/05	2	51.70	0	0.00	51.00	2	6,817	0.03%
2022/09/02	0	0.00	8	52.83	52.40	-8	6,815	-0.12%
2022/09/01	0	0.00	1	50.40	50.40	-1	6,773	-0.01%
2022/08/31	5	51.40	0	0.00	51.60	5	6,771	0.07%
2022/08/30	0	0.00	8	50.35	51.20	-8	6,791	-0.12%
2022/08/25	0	0.00	1	49.85	49.90	-1	7,080	-0.01%
2022/08/24	3	49.27	0	0.00	49.00	3	7,500	0.04%
2022/08/23	16	49.65	16	49.13	49.00	0	8,012	0.00%
2022/08/22	11	49.77	6	49.28	49.05	5	8,025	0.06%
2022/08/19	1	50.80	31	52.66	51.20	-30	7,992	-0.38%
2022/08/18	10	51.80	0	0.00	51.50	10	7,962	0.13%
2022/08/17	10	51.19	10	50.60	51.50	0	8,485	0.00%
2022/08/16	24	52.99	6	53.35	51.10	18	8,525	0.21%
2022/08/15	0	0.00	6	50.78	50.40	-6	8,271	-0.07%
2022/08/12	6	48.80	0	0.00	48.70	6	8,128	0.07%
2022/08/11	10	51.60	11	52.69	51.60	-1	7,967	-0.01%
2022/08/10	0	0.00	18	52.76	51.40	-18	7,773	-0.23%
2022/08/09	20	50.31	25	50.74	51.50	-5	7,113	-0.07%
2022/08/08	5	47.13	6	46.88	46.90	-1	6,810	-0.01%
2022/08/05	9	45.10	10	44.92	45.30	-1	6,640	-0.02%
2022/08/04	5	44.03	3	44.12	44.10	2	6,597	0.03%
2022/08/03	12	45.87	21	47.10	45.00	-9	6,519	-0.14%
2022/08/02	23	46.22	3	46.65	46.00	20	6,271	0.32%
2022/08/01	0	0.00	3	46.20	46.50	-3	6,076	-0.05%
2022/07/29	20	44.39	20	44.47	44.35	0	5,961	0.00%
2022/07/28	10	44.08	9	45.06	43.90	1	5,936	0.02%
2022/07/27	4	46.61	8	46.41	45.30	-4	5,858	-0.07%
2022/07/26	1	44.70	0	0.00	43.60	1	5,595	0.02%
2022/07/25	3	45.37	0	0.00	45.75	3	5,535	0.05%
2022/07/22	2	46.13	3	47.40	45.20	-1	5,515	-0.02%
2022/07/21	3	45.80	0	0.00	46.35	3	5,430	0.06%
2022/07/20	0	0.00	2	45.85	45.00	-2	5,356	-0.04%
2022/07/19	2	45.45	1	45.50	45.20	1	5,328	0.02%
2022/07/15	3	44.90	5	45.33	44.90	-2	5,258	-0.04%
2022/07/14	92	44.63	94	44.12	45.15	-2	5,183	-0.04%
2022/07/13	12	42.10	4	42.64	42.65	8	4,981	0.16%
2022/07/12	2	39.23	11	40.36	38.80	-9	4,835	-0.19%
2022/07/11	6	43.21	0	0.00	43.10	6	4,733	0.13%
2022/07/05	7	45.06	2	44.25	44.95	5	4,485	0.11%
2022/07/04	4	46.89	2	46.83	46.30	2	4,428	0.05%
2022/06/24	5	55.80	0	0.00	55.00	5	4,505	0.11%
2022/06/22	1	54.60	0	0.00	54.60	1	4,838	0.02%
2022/06/20	5	58.34	4	58.00	54.70	1	4,925	0.02%
2022/06/17	2	58.20	0	0.00	58.00	2	4,884	0.04%
2022/06/16	10	61.40	14	61.76	59.80	-4	4,884	-0.08%
2022/06/15	14	61.51	11	62.32	61.00	3	4,858	0.06%
2022/06/14	27	60.57	25	61.39	60.80	2	4,734	0.04%
2022/06/10	3	60.50	0	0.00	60.00	3	4,522	0.07%
2022/06/09	6	60.28	2	61.00	60.20	4	4,472	0.09%
2022/06/08	1	60.80	0	0.00	61.00	1	4,472	0.02%
2022/06/06	21	61.22	3	62.00	61.00	18	4,381	0.41%
2022/06/02	5	64.64	5	64.18	63.30	0	4,308	0.00%
2022/06/01	10	65.02	15	63.93	64.00	-5	4,144	-0.12%
2022/05/31	29	62.64	49.3	62.43	62.40	-20.3	3,747	-0.54%
2022/05/30	2	59.60	3	60.20	59.00	-1	3,289	-0.03%
2022/05/27	0	0.00	3	58.90	58.50	-3	3,311	-0.09%
2022/05/26	23	57.33	0	0.00	57.90	23	3,325	0.69%
2022/05/25	14	60.04	21	60.07	58.60	-7	3,260	-0.21%
2022/05/24	1	58.00	9	59.40	59.40	-8	2,709	-0.30%
2022/05/20	20	55.45	0	0.00	54.60	20	2,635	0.76%
2022/05/19	1	55.00	0	0.00	55.40	1	2,642	0.04%
2022/05/06	10	56.40	0	0.00	57.10	10	2,797	0.36%
2022/05/04	5	57.26	0	0.00	56.10	5	2,853	0.18%
2022/04/27	2	53.80	0	0.00	54.70	2	2,894	0.07%
2022/04/26	1	56.70	0	0.00	56.30	1	2,890	0.03%
2022/04/25	1	56.90	6	57.03	56.90	-5	2,909	-0.17%
2022/04/22	1	59.20	13	60.11	59.20	-12	2,906	-0.41%
2022/04/21	3	60.67	5	59.90	60.00	-2	2,916	-0.07%
2022/04/20	16	58.86	2	61.10	61.20	14	2,897	0.48%
2022/04/15	1	57.20	0	0.00	56.70	1	2,900	0.03%
2022/04/14	1	59.90	0	0.00	59.90	1	2,893	0.03%
2022/04/13	2	60.30	0	0.00	60.20	2	2,902	0.07%
2022/04/11	3	61.60	0	0.00	61.00	3	2,906	0.10%
2022/04/06	3	67.37	1	67.60	67.70	2	2,853	0.07%
2022/03/31	0	0.00	3	68.00	69.00	-3	2,846	-0.11%
2022/03/29	1	66.00	12	67.03	68.00	-11	2,737	-0.40%
2022/03/28	5	67.70	18	67.74	67.40	-13	2,626	-0.49%
2022/03/25	15	66.87	15	69.49	70.50	0	2,535	0.00%
2022/03/24	3	62.20	10.1	63.05	64.10	-7.1	2,356	-0.30%
2022/03/23	1	58.70	0	0.00	58.30	1	2,262	0.04%
2022/03/21	3	58.93	2	59.60	57.70	1	2,291	0.04%
2022/03/18	1	58.90	1	56.80	58.90	0	2,301	0.00%
2022/03/17	1	53.80	0	0.00	53.70	1	2,286	0.04%
2022/03/16	0	0.00	3	53.40	52.40	-3	2,306	-0.13%
2022/03/15	1	52.90	0	0.00	52.90	1	2,347	0.04%
2022/03/14	3	56.03	0	0.00	55.80	3	2,364	0.13%
2022/03/11	3	57.00	0.1	57.60	56.80	2.9	2,402	0.12%
2022/03/10	0	0.00	3	58.40	57.60	-3	2,402	-0.12%
2022/03/09	2	54.80	0	0.00	54.40	2	2,415	0.08%
2022/03/08	0	0.00	2	54.80	54.20	-2	2,501	-0.08%
2022/03/07	4	55.93	0	0.00	55.00	4	2,598	0.15%
2022/03/04	1	59.00	1	59.40	59.00	0	2,626	0.00%
2022/03/03	7	60.94	0.1	61.90	60.70	6.9	2,675	0.26%
2022/03/02	1	63.20	0	0.00	62.80	1	2,699	0.04%
2022/03/01	0.1	60.00	4	58.95	60.50	-3.9	2,682	-0.15%
2022/02/25	0	0.00	2	55.60	55.00	-2	2,718	-0.07%
2022/02/24	1	53.80	0	0.00	53.40	1	2,782	0.04%
2022/02/22	4	56.23	0	0.00	56.60	4	2,874	0.14%
2022/02/18	0	0.00	5	59.50	59.80	-5	3,324	-0.15%
2022/02/17	4	58.78	0.2	58.50	58.40	3.8	3,740	0.10%
2022/02/16	1.2	60.66	0	0.00	60.40	1.2	3,954	0.03%
2022/02/14	6	60.77	0	0.00	60.00	6	4,309	0.14%
2022/02/10	0	0.00	0.7	66.13	64.20	-0.7	4,447	-0.02%
2022/02/09	0.7	67.16	0.7	66.79	67.10	0	4,654	0.00%
2022/02/08	0.7	65.57	0.8	64.68	65.50	0	4,953	0.00%
2022/02/07	1.8	61.50	2.1	61.54	63.10	-0.3	5,128	-0.01%
2022/01/26	3.1	61.21	0.3	62.37	60.50	2.8	5,160	0.05%
2022/01/25	0.3	65.14	0	65.30	64.00	0.2	5,268	0.00%
2022/01/24	2	65.20	2.2	65.52	65.10	-0.1	5,382	0.00%
2022/01/21	1.2	67.81	0.4	68.14	67.50	0.7	5,465	0.01%
2022/01/20	0.4	69.00	0	0.00	68.80	0.4	5,582	0.01%
2022/01/19	6	68.83	0.4	68.85	68.30	5.6	5,807	0.10%
2022/01/18	4.4	70.49	2.8	71.18	69.40	1.7	6,106	0.03%
2022/01/17	3.8	67.94	0.3	67.55	68.00	3.4	6,195	0.06%
2022/01/14	1.3	67.08	2.5	67.98	67.90	-1.2	6,285	-0.02%
2022/01/13	3.5	68.48	0.5	68.57	68.40	3	6,345	0.05%
2022/01/12	1.5	68.73	0.2	69.96	68.60	1.3	6,368	0.02%
2022/01/11	0.2	70.03	0.4	70.04	69.90	-0.2	6,406	0.00%
2022/01/10	1.4	69.75	0	0.00	70.00	1.4	6,445	0.02%
2022/01/07	5	71.64	0	0.00	71.60	5	6,482	0.08%
2022/01/06	8	73.70	0.5	74.71	73.50	7.5	6,535	0.12%
2022/01/05	4.5	75.78	5.4	77.70	75.50	-0.9	6,642	-0.01%
2022/01/04	5.4	76.53	2	77.00	77.00	3.4	6,699	0.05%
2022/01/03	3	78.27	0.2	78.20	76.60	2.9	6,756	0.04%
2021/12/30	0.2	75.15	4	77.25	79.70	-3.9	6,857	-0.06%
2021/12/29	0	74.48	0	0.00	75.30	0	7,027	0.00%
2021/12/28	0	0.00	0.9	75.11	74.40	-0.9	7,212	-0.01%
2021/12/27	0.9	74.66	0	0.00	75.60	0.9	7,377	0.01%
2021/12/24	1	73.90	0	0.00	73.40	1	7,585	0.01%
2021/12/23	0	0.00	3	73.70	74.30	-3	7,792	-0.04%
2021/12/22	0	0.00	1	73.50	73.00	-1	7,950	-0.01%
2021/12/21	0	0.00	0.2	73.78	71.90	-0.2	8,098	0.00%
2021/12/20	2.2	72.53	0	0.00	71.60	2.2	8,336	0.03%
2021/12/17	6	75.73	0.2	76.89	75.00	5.8	8,634	0.07%
2021/12/16	0.2	77.90	0.1	77.74	77.80	0	8,969	0.00%
2021/12/15	6.1	76.84	0.1	78.13	77.00	6.1	9,349	0.06%
2021/12/14	2.1	78.57	0.3	79.12	78.30	1.8	9,677	0.02%
2021/12/13	0.3	80.99	0.4	79.10	80.70	0	9,673	0.00%
2021/12/10	2.4	78.72	2.4	79.52	79.40	0	9,658	0.00%
2021/12/09	0.4	81.83	2	81.70	80.10	-1.6	9,649	-0.02%
2021/12/08	1	80.30	5	80.54	80.30	-4	9,634	-0.04%
2021/12/07	0	0.00	1.3	79.36	79.30	-1.3	9,649	-0.01%
2021/12/06	0.3	78.20	0.2	78.39	77.60	0.1	9,680	0.00%
2021/12/03	0.2	78.63	1	78.80	78.20	-0.8	9,742	-0.01%
2021/12/02	3	78.20	4	78.25	77.00	-1	9,777	-0.01%
2021/12/01	7	78.51	3	78.97	80.40	4	9,784	0.04%
2021/11/30	4	81.40	0.3	82.37	80.90	3.7	9,731	0.04%
2021/11/29	0.3	80.27	1.2	78.02	81.50	-1	9,750	-0.01%
2021/11/26	2.2	82.25	1	82.00	80.40	1.2	9,718	0.01%
2021/11/25	3	84.50	1.6	86.35	84.30	1.4	9,740	0.01%
2021/11/24	1.6	85.48	2.7	85.69	87.80	-1	9,806	-0.01%
2021/11/23	0.7	85.57	1.3	86.82	83.30	-0.6	9,799	-0.01%
2021/11/22	1.3	87.14	0.4	86.90	86.80	0.9	9,845	0.01%
2021/11/19	0.4	87.70	0.1	86.50	86.80	0.3	10,070	0.00%
2021/11/18	6.1	87.91	6.3	88.77	86.00	-0.2	10,340	0.00%
2021/11/17	12.3	89.81	7.3	90.47	90.70	5	10,275	0.05%
2021/11/16	13.3	93.65	3	92.86	95.00	10.3	10,092	0.10%
2021/11/15	1.2	87.54	11	85.86	88.70	-9.8	9,805	-0.10%
2021/11/12	8.8	81.77	10.4	82.48	80.70	-1.6	9,768	-0.02%
2021/11/11	10.4	80.44	19.3	81.57	82.50	-8.9	9,816	-0.09%
2021/11/10	0.3	78.60	2.2	79.24	78.20	-1.9	9,977	-0.02%
2021/11/09	4.2	75.85	3	77.57	77.80	1.2	10,060	0.01%
2021/11/08	20	79.66	15.7	80.88	79.50	4.3	10,052	0.04%
2021/11/05	8.7	82.66	1.5	82.60	86.00	7.2	9,997	0.07%
2021/11/04	10.5	77.53	4.4	80.71	81.00	6	9,808	0.06%
2021/11/03	0.5	74.69	1.7	74.63	73.70	-1.2	9,798	-0.01%
2021/11/02	4.7	75.85	1.5	75.88	73.70	3.2	9,912	0.03%
2021/11/01	4.5	78.93	1.6	79.48	78.10	2.9	10,096	0.03%
2021/10/29	1.6	78.08	1.6	77.90	78.80	0	10,062	0.00%
2021/10/28	2.2	78.45	1.3	79.21	77.30	0.9	10,064	0.01%
2021/10/27	1.3	78.81	0	0.00	79.50	1.3	10,210	0.01%
2021/10/26	2	74.65	4.3	76.71	79.00	-2.3	10,191	-0.02%
2021/10/25	2.3	71.53	9.6	69.75	72.70	-7.3	10,051	-0.07%
2021/10/22	3.6	66.55	0.1	67.97	66.10	3.4	10,247	0.03%
2021/10/21	2.1	70.73	5.6	71.31	68.60	-3.5	10,553	-0.03%
2021/10/20	3.7	70.82	1	70.71	70.50	2.7	11,292	0.02%
2021/10/19	6	70.52	7.2	71.74	70.70	-1.2	11,802	-0.01%
2021/10/18	8.2	69.04	49.1	68.31	70.00	-40.9	11,979	-0.34%
2021/10/15	6.1	68.34	4.5	69.72	69.80	1.6	12,325	0.01%
2021/10/14	4.7	66.03	5.4	67.55	68.00	-0.7	12,705	-0.01%
2021/10/13	5.4	69.93	1.7	71.25	68.50	3.8	13,009	0.03%
2021/10/12	1.7	73.14	2.3	73.62	73.40	-0.6	13,525	0.00%
2021/10/08	2.3	72.61	1.3	73.06	72.20	1	14,514	0.01%
2021/10/07	11.4	73.54	8.9	74.71	74.50	2.5	15,483	0.02%
2021/10/06	9.9	73.81	1.2	73.00	71.90	8.7	16,382	0.05%
2021/10/05	0.2	77.05	15.5	78.04	79.40	-15.3	16,456	-0.09%
2021/10/04	11.3	74.50	6	73.99	77.50	5.3	16,672	0.03%
2021/10/01	8.1	82.22	5.5	82.42	79.40	2.6	16,586	0.02%
2021/09/30	5.1	84.95	7.1	85.40	88.20	-2	16,565	-0.01%
2021/09/29	2.6	80.14	7.4	81.02	82.50	-4.8	16,598	-0.03%
2021/09/28	1	79.00	0	0.00	80.70	1	16,797	0.01%
2021/09/27	8.5	78.98	11.5	77.89	80.00	-3	17,362	-0.02%
2021/09/24	2	72.10	17	74.23	77.00	-15	18,015	-0.08%
2021/09/23	16	72.96	0	0.00	76.90	16	17,834	0.09%
2021/09/22	9.3	69.66	8.7	68.56	72.20	0.6	17,619	0.00%
2021/09/17	43.7	64.93	8.3	64.13	65.70	35.4	17,474	0.20%
2021/09/16	0.3	58.43	1.3	59.40	59.90	-1	17,333	-0.01%
2021/09/15	0.3	58.35	30.1	57.56	57.30	-29.8	17,507	-0.17%
2021/09/14	0.1	57.40	0	0.00	57.70	0.1	17,715	0.00%
2021/09/09	0	0.00	1	58.10	59.40	-1	18,661	-0.01%
2021/09/07	10	58.28	0	0.00	59.10	10	19,428	0.05%
2021/09/06	0	0.00	1	58.70	59.10	-1	20,152	0.00%
2021/09/02	3	57.20	2	56.50	58.10	1	21,454	0.00%
2021/09/01	0	0.00	3	58.80	58.50	-3	22,077	-0.01%
2021/08/31	2	57.50	0	0.00	59.10	2	22,326	0.01%
2021/08/30	2	58.95	3	60.50	58.80	-1	22,832	0.00%
2021/08/27	24	56.40	0	0.00	56.50	24	23,183	0.10%
2021/08/25	0	0.00	6	58.57	57.60	-6	23,488	-0.03%
2021/08/23	0	0.00	2	49.00	49.55	-2	23,065	-0.01%
2021/08/20	2	46.80	0	0.00	46.80	2	22,978	0.01%
2021/08/19	5	49.50	6	48.38	47.80	-1	22,900	0.00%
2021/08/18	1	50.59	15	47.23	50.80	-14	22,755	-0.06%
2021/08/16	6	46.87	1	47.85	45.60	5	22,394	0.02%
2021/08/13	0	0.00	1	48.05	48.15	-1	22,051	0.00%
2021/08/11	6	50.30	3	51.90	49.85	3	21,968	0.01%
2021/08/10	1	51.70	4	52.33	51.50	-3	21,874	-0.01%
2021/08/09	11	53.85	3	53.63	52.20	8	21,856	0.04%
2021/08/06	8	56.21	3	56.40	55.20	5	21,775	0.02%
2021/08/05	2	57.35	5	58.12	57.30	-3	21,713	-0.01%
2021/08/04	0	0.00	45	55.69	56.50	-45	21,521	-0.21%
2021/08/03	1	56.70	5	56.52	55.60	-4	21,570	-0.02%
2021/08/02	26	55.37	25	55.72	56.00	1	21,517	0.00%
2021/07/30	5	56.20	0	0.00	58.20	5	21,336	0.02%
2021/07/29	4	59.28	1	58.80	58.50	3	21,197	0.01%
2021/07/28	15	59.37	108	58.45	58.40	-93	21,126	-0.44%	大賣/
2021/07/27	8	62.19	4	62.55	61.30	4	21,034	0.02%
2021/07/26	73	64.93	47	64.55	63.80	26	20,819	0.12%
2021/07/23	5	62.38	13	61.65	63.50	-8	20,268	-0.04%
2021/07/22	3	57.50	22	59.00	57.90	-19	20,195	-0.09%
2021/07/21	12	57.93	2	61.00	57.70	10	20,085	0.05%
2021/07/20	5	57.60	14	59.96	58.60	-9	19,787	-0.05%
2021/07/19	3	62.00	2	63.05	62.40	1	19,534	0.01%
2021/07/16	46	63.61	13	62.20	61.90	33	19,444	0.17%
2021/07/15	12	62.21	16	61.42	62.00	-4	18,986	-0.02%
2021/07/14	88	56.06	42	56.37	59.50	46	18,185	0.25%
2021/07/13	96	56.90	91	55.90	57.00	5	17,799	0.03%
2021/07/12	24	52.31	0	0.00	52.50	24	17,289	0.14%
2021/07/09	1	51.80	7	51.43	50.50	-6	17,635	-0.03%
2021/07/08	0	0.00	8	49.78	48.85	-8	17,955	-0.04%
2021/07/07	5	50.90	0	0.00	49.05	5	18,376	0.03%
2021/07/06	4	51.73	21	52.08	52.00	-17	18,404	-0.09%
2021/07/05	8	53.05	41.4	53.91	53.60	-33.4	18,275	-0.18%
2021/07/02	23.1	54.32	14	53.75	53.00	9.1	18,035	0.05%
2021/07/01	80	54.21	23	54.86	55.00	57	17,381	0.33%
2021/06/30	1	49.00	5	49.28	50.00	-4	16,481	-0.02%
2021/06/29	0.2	49.55	0	0.00	47.70	0.2	16,321	0.00%
2021/06/28	1	48.40	0	0.00	50.40	1	16,180	0.01%
2021/06/23	0	0.00	1	51.00	51.50	-1	15,534	-0.01%
2021/06/22	1	53.00	0	0.00	52.00	1	15,340	0.01%
2021/06/21	5	51.94	72	50.88	50.30	-67	15,136	-0.44%
2021/06/18	71	52.27	0	0.00	52.20	71	14,954	0.47%
2021/06/17	2	54.70	2	53.50	53.50	0	14,540	0.00%
2021/06/16	6	54.18	37	54.59	53.10	-31	14,287	-0.22%
2021/06/15	38.1	53.78	31	54.04	54.70	7.1	13,773	0.05%
2021/06/11	39	49.86	8	49.56	50.50	31	13,232	0.23%
2021/06/10	9	48.73	9.3	49.68	49.35	-0.3	12,804	0.00%
2021/06/09	25	47.24	79	46.89	46.20	-54	11,856	-0.46%
2021/06/08	68	44.22	28	43.16	43.40	40	11,202	0.36%
2021/06/07	35	44.19	22	41.61	43.00	13	10,929	0.12%
2021/06/04	3	44.72	14	44.11	44.80	-11	10,341	-0.11%
2021/06/03	0	0.00	1	40.05	40.75	-1	9,885	-0.01%
2021/06/02	6	39.47	8	40.41	39.60	-2	9,774	-0.02%
2021/06/01	0	0.00	25	38.37	38.50	-25	9,457	-0.26%
2021/05/31	1	35.45	0	0.00	35.00	1	9,328	0.01%
2021/05/28	5	35.61	13	35.37	35.40	-8	9,346	-0.09%
2021/05/27	1	34.55	2	34.45	34.45	-1	9,361	-0.01%
2021/05/25	4	33.91	9	34.20	34.15	-5	9,578	-0.05%
2021/05/24	0	0.00	11	32.57	33.10	-11	9,675	-0.11%
2021/05/21	5	32.30	103	31.96	32.25	-98	9,741	-1.01%	大賣/
2021/05/20	9	32.08	17	31.98	32.05	-8	9,865	-0.08%
2021/05/19	115	30.89	19	31.37	32.00	96	9,867	0.97%	大買/
2021/05/18	2	27.53	5	28.66	29.75	-3	9,866	-0.03%
2021/05/17	8	27.40	0	0.00	27.05	8	9,851	0.08%
2021/05/14	15	29.85	11	29.99	30.00	4	9,781	0.04%
2021/05/13	14	29.89	2	30.03	29.90	12	9,703	0.12%
2021/05/12	20	31.88	3	32.47	31.15	17	9,636	0.18%
2021/05/11	2	34.45	228	34.65	34.40	-226	9,527	-2.37%	大賣/鉅額交易
2021/05/10	5	38.00	35	38.02	38.20	-30	9,448	-0.32%
2021/05/07	1	37.50	1	37.90	39.25	0	9,455	0.00%
2021/05/06	0	0.00	2	36.55	36.55	-2	9,436	-0.02%
2021/05/05	5	36.85	8	36.89	36.55	-3	9,429	-0.03%
2021/05/04	52	37.82	28	37.25	36.85	24	9,431	0.25%
2021/05/03	12.3	41.30	39	41.68	40.55	-26.7	9,292	-0.29%
2021/04/29	11	45.08	5	44.78	44.90	6	9,237	0.06%
2021/04/28	8	45.41	10	46.13	46.80	-2	9,191	-0.02%
2021/04/27	3	42.82	7	42.30	42.55	-4	9,246	-0.04%
2021/04/26	1	41.85	2	42.05	41.90	-1	9,660	-0.01%
2021/04/23	2	42.15	4	42.23	42.00	-2	9,709	-0.02%
2021/04/22	6	40.62	5	41.42	40.55	1	9,708	0.01%
2021/04/21	6	43.76	16	43.65	43.45	-10	9,536	-0.10%
2021/04/20	12	43.70	13	44.25	44.00	-1	9,436	-0.01%
2021/04/19	59	46.21	96	48.38	45.25	-37	9,264	-0.40%
2021/04/16	125	46.50	13.2	47.25	49.35	111.8	8,688	1.29%	大買/鉅額交易
2021/04/15	59	45.53	115	45.20	44.90	-56	8,211	-0.68%	大賣/
2021/04/14	175	41.31	11	41.70	42.90	164	7,660	2.14%	大買/鉅額交易
2021/04/13	0	0.00	5	41.30	39.00	-5	7,316	-0.07%
2021/04/12	0	0.00	10	39.47	39.95	-10	6,883	-0.15%
2021/04/09	110	36.37	1	36.45	36.35	109	6,770	1.61%	大買/鉅額交易
2021/04/08	30	36.43	0	0.00	35.95	30	6,852	0.44%
2021/04/07	1	35.30	1	35.30	35.25	0	6,755	0.00%
2021/04/01	1	34.10	0	0.00	34.20	1	6,726	0.01%
2021/03/31	3	34.13	0	0.00	33.95	3	6,809	0.04%
2021/03/30	1	34.60	0	0.00	34.40	1	6,835	0.01%
2021/03/29	7	34.82	2	34.75	34.70	5	6,872	0.07%
2021/03/23	3	35.22	5	35.80	35.40	-2	7,046	-0.03%
2021/03/22	5	34.74	0	34.65	34.55	5	7,038	0.07%
2021/03/17	7	36.04	22	35.34	35.40	-15	7,901	-0.19%
2021/03/16	0	0.00	0	35.25	35.15	0	7,702	0.00%
2021/03/05	0	0.00	1	34.70	34.45	-1	8,794	-0.01%
2021/03/04	0	0.00	10	34.96	35.00	-10	8,966	-0.11%
2021/03/03	0	0.00	2	35.10	35.30	-2	9,132	-0.02%
2021/03/02	0	0.00	0	35.40	35.00	0	9,307	0.00%
2021/02/25	5	36.44	0	0.00	35.50	5	9,728	0.05%
2021/02/24	10	35.10	10	35.80	35.45	0	9,758	0.00%
2021/02/22	16	34.88	0.1	34.70	34.90	15.9	9,605	0.17%
2021/02/18	0	0.00	17	32.88	33.45	-17	9,386	-0.18%
2021/02/17	10	31.70	24	31.89	32.15	-14	9,330	-0.15%
2021/02/05	12	30.77	0	0.00	30.35	12	9,309	0.13%
2021/02/04	12	30.80	0	0.00	30.80	12	9,555	0.13%
2021/02/03	6	31.02	1	31.95	31.15	5	9,645	0.05%
2021/02/02	6	30.94	10	31.31	31.00	-4	9,607	-0.04%
2021/02/01	16.1	30.62	11	30.86	30.55	5.1	9,563	0.05%
2021/01/29	2	31.85	0	0.00	31.85	2	9,492	0.02%
2021/01/28	11	33.00	5	32.95	32.85	6	9,430	0.06%
2021/01/26	9	33.12	0	0.00	33.05	9	9,297	0.10%
2021/01/25	0	0.00	16	32.73	32.65	-16	9,200	-0.17%
2021/01/22	10	33.30	0	0.00	32.45	10	9,131	0.11%
2021/01/21	1	34.40	6	34.24	33.25	-5	8,997	-0.06%
2021/01/20	6	33.77	11	35.43	33.30	-5	8,775	-0.06%
2021/01/19	7	35.09	26	35.52	36.95	-19	8,249	-0.23%
2021/01/15	4	34.15	11	33.67	34.20	-7	7,591	-0.09%
2021/01/12	10	32.20	10	33.30	32.00	0	7,224	0.00%
2021/01/11	10	32.30	11	33.47	33.35	-1	7,154	-0.01%
2021/01/08	13	33.37	2	32.70	32.40	11	7,069	0.16%
2021/01/06	2	34.95	12	33.66	33.20	-10	6,934	-0.14%
2021/01/05	15	33.28	0	0.00	33.05	15	6,555	0.23%
2020/12/31	3	32.63	13	33.00	33.35	-10	6,337	-0.16%
2020/12/25	5	32.25	0	0.00	32.00	5	5,999	0.08%
2020/12/24	0	0.00	1	31.95	31.85	-1	5,900	-0.02%
2020/12/23	0	0.00	6	31.40	31.25	-6	5,853	-0.10%
2020/12/22	7	30.70	0	0.00	30.55	7	5,826	0.12%
2020/12/18	0	0.00	40	33.06	33.05	-40	5,745	-0.70%
2020/12/15	2	33.80	3	32.80	32.75	-1	5,444	-0.02%
2020/12/14	4	33.31	36	34.02	34.85	-32	5,034	-0.64%
2020/12/11	24	31.30	56	32.08	31.70	-32	4,764	-0.67%
2020/12/10	13	30.41	4	30.60	30.40	9	4,431	0.20%
2020/12/09	8	30.74	6	31.01	31.00	2	4,376	0.05%
2020/12/08	16	30.59	0	0.00	30.60	16	4,338	0.37%
2020/12/07	18	30.43	29	30.83	30.90	-11	4,287	-0.26%
2020/12/04	5	30.36	2	31.03	30.45	3	4,150	0.07%
2020/12/03	29	30.68	4	31.03	30.40	25	4,056	0.62%
2020/12/02	53	31.82	0	0.00	31.25	53	4,006	1.32%
2020/12/01	8	30.85	7	31.54	31.95	1	3,632	0.03%
2020/11/30	4	30.03	25	29.91	30.05	-21	3,213	-0.65%
2020/11/27	4	27.91	189	28.71	29.00	-185	3,069	-6.03%	大賣/鉅額交易
2020/11/26	163	28.30	107	28.23	27.60	56	2,891	1.94%	大買/大賣/
2020/11/25	15	26.71	7	26.95	27.10	8	2,697	0.30%
2020/11/24	126	27.72	134	28.53	27.30	-8	2,609	-0.31%	大買/大賣/
2020/11/23	1	27.15	206	26.98	27.15	-205	2,327	-8.81%	大賣/鉅額交易
2020/11/20	0	0.00	16	24.67	24.70	-16	2,263	-0.71%
2020/11/19	2	24.25	15	24.33	24.25	-13	2,461	-0.53%
2020/11/18	0	0.00	6	24.00	23.85	-6	2,489	-0.24%
2020/11/17	5	23.70	0	0.00	23.50	5	2,482	0.20%
2020/11/16	3	23.70	0	0.00	23.90	3	2,520	0.12%
2020/11/13	10	23.62	0	0.00	23.65	10	2,525	0.40%
2020/11/12	22	24.39	17	25.38	24.15	5	2,505	0.20%
2020/11/11	14	22.72	33	23.21	23.60	-19	2,300	-0.83%
2020/11/10	2	22.00	4	22.30	22.15	-2	2,207	-0.09%
2020/11/06	13	22.06	0	0.00	22.00	13	2,284	0.57%
2020/11/03	0	0.00	2	22.15	22.05	-2	2,376	-0.08%
2020/11/02	2	21.65	0	0.00	21.95	2	2,599	0.08%
2020/10/30	2	22.13	0	0.00	21.75	2	2,699	0.07%
2020/10/29	1	22.10	0	0.00	22.20	1	2,734	0.04%
2020/10/28	4	22.60	3	22.90	22.55	1	2,759	0.04%
2020/10/27	1	22.60	0	0.00	22.55	1	2,767	0.04%
2020/10/26	3	22.68	2	23.00	22.55	1	2,781	0.04%
2020/10/23	4	22.45	11	22.77	22.85	-7	2,769	-0.25%
2020/10/22	3	22.52	1	22.75	22.65	2	2,815	0.07%
2020/10/21	4	22.60	22	22.78	22.85	-18	2,821	-0.64%
2020/10/20	4	22.25	1	22.40	22.30	3	2,806	0.11%
2020/10/19	26	22.36	10	22.83	22.30	16	2,829	0.57%
2020/10/16	0	0.00	6	21.95	21.95	-6	2,920	-0.21%
2020/10/15	4	21.95	0	0.00	22.00	4	2,921	0.14%
2020/10/14	0	0.00	2	22.30	22.30	-2	2,934	-0.07%
2020/10/13	2	21.70	0	0.00	21.85	2	2,941	0.07%
2020/10/12	17	22.17	0	0.00	21.90	17	2,933	0.58%
2020/10/08	24	22.54	0	0.00	22.45	24	2,932	0.82%
2020/10/07	0	0.00	5	22.75	22.70	-5	2,952	-0.17%
2020/10/06	0	0.00	3	22.85	22.70	-3	2,967	-0.10%
2020/10/05	1	22.30	0	0.00	22.35	1	3,001	0.03%
2020/09/30	0	0.00	1	22.40	22.40	-1	3,071	-0.03%
2020/09/29	1	22.15	0	0.00	22.10	1	3,087	0.03%
2020/09/28	6	22.32	1	22.45	22.40	5	3,129	0.16%
2020/09/25	1	22.45	1	21.45	21.80	0	3,162	0.00%
2020/09/24	0	0.00	15	22.50	22.50	-15	3,162	-0.47%
2020/09/22	5	23.13	0	0.00	23.05	5	3,512	0.14%
2020/09/21	2	23.60	1	24.15	23.65	1	3,644	0.03%
2020/09/18	2	23.90	1	24.00	24.00	1	3,654	0.03%
2020/09/17	1	23.75	0	0.00	23.85	1	3,691	0.03%
2020/09/16	5	23.76	0	0.00	23.65	5	3,694	0.14%
2020/09/15	14	24.04	8	24.25	23.95	6	3,699	0.16%
2020/09/14	8	23.56	0	0.00	23.70	8	3,711	0.22%
2020/09/11	13	23.68	0	0.00	23.60	13	3,752	0.35%
2020/09/10	1	24.35	1	24.80	24.15	0	3,782	0.00%
2020/09/09	1	23.95	0	0.00	24.40	1	3,826	0.03%
2020/09/08	9	24.33	19	24.33	24.30	-10	3,837	-0.26%
2020/09/07	54	24.72	31	25.25	24.30	23	3,832	0.60%
2020/09/04	5	24.04	0	0.00	24.15	5	3,763	0.13%
2020/09/03	11	24.78	0	0.00	24.60	11	3,777	0.29%
2020/09/02	12	24.75	22	25.12	24.75	-10	3,778	-0.26%
2020/09/01	17	24.20	17	24.72	24.75	0	3,736	0.00%
2020/08/31	32	24.54	3	25.15	24.25	29	3,711	0.78%
2020/08/28	14	24.79	1	25.25	24.80	13	3,777	0.34%
2020/08/27	10	25.25	15	25.75	25.25	-5	3,765	-0.13%
2020/08/26	0	0.00	39	25.07	25.30	-39	3,726	-1.05%
2020/08/25	82	24.71	88	24.86	24.20	-6	3,625	-0.17%
2020/08/24	1	22.45	13	23.70	23.80	-12	3,366	-0.36%
2020/08/21	19	22.05	4	22.71	22.60	15	3,355	0.45%
2020/08/20	35	22.09	7	22.01	21.75	28	3,350	0.84%
2020/08/19	4	23.83	20	23.55	23.55	-16	3,330	-0.48%
2020/08/18	16	24.19	0	0.00	24.15	16	3,316	0.48%
2020/08/17	0	0.00	28	24.60	24.50	-28	3,398	-0.82%
2020/08/14	3	23.88	0	0.00	24.10	3	3,330	0.09%
2020/08/13	16	23.94	0	0.00	23.90	16	3,316	0.48%
2020/08/12	3	23.57	12	24.38	24.40	-9	3,301	-0.27%
2020/08/11	14	23.52	8	23.93	23.75	6	3,280	0.18%
2020/08/10	1	23.45	1	23.85	23.45	0	3,284	0.00%
2020/08/07	6	23.91	3	24.05	23.85	3	3,274	0.09%
2020/08/06	22	24.65	18	25.11	24.50	4	3,233	0.12%
2020/08/05	9	23.22	59	23.82	24.00	-50	3,023	-1.65%
2020/08/04	2	22.93	0	0.00	23.10	2	2,934	0.07%
2020/08/03	3	22.65	18	23.15	23.30	-15	2,910	-0.52%
2020/07/31	0	0.00	7	22.71	22.60	-7	2,908	-0.24%
2020/07/30	26	22.37	0	0.00	22.35	26	2,932	0.89%
2020/07/29	4	21.90	3	22.57	22.25	1	2,956	0.03%
2020/07/28	22	22.17	45	22.03	21.70	-23	2,973	-0.77%
2020/07/27	22	21.91	3	21.80	21.80	19	2,961	0.64%
2020/07/24	41	22.49	4	23.04	22.30	37	3,072	1.20%
2020/07/23	16	22.94	1	22.90	22.85	15	3,170	0.47%
2020/07/22	3	23.20	80	23.33	23.45	-77	3,172	-2.43%
2020/07/17	12	21.85	1	22.35	21.65	11	3,140	0.35%
2020/07/16	1	21.95	1	22.25	22.15	0	3,139	0.00%
2020/07/15	17	22.05	2	22.65	21.90	15	3,158	0.47%
2020/07/14	20	22.49	7	22.84	22.25	13	3,160	0.41%
2020/07/13	17	22.41	5	22.65	22.65	12	3,144	0.38%
2020/07/10	29	22.84	5	22.75	22.60	24	3,156	0.76%
2020/07/09	4	23.66	12	24.22	23.55	-8	3,130	-0.26%
2020/07/08	4	23.35	10	23.72	23.65	-6	3,059	-0.20%
2020/07/07	21	23.28	11	23.49	23.50	10	3,043	0.33%
2020/07/06	6	24.03	13	24.32	23.90	-7	3,037	-0.23%
2020/07/03	3	23.60	4	23.91	23.75	-1	3,093	-0.03%
2020/07/02	4	23.65	5	23.75	23.60	-1	3,076	-0.03%
2020/07/01	89	24.70	70	25.11	24.20	19	3,015	0.63%
2020/06/30	0	0.00	30	22.75	23.55	-30	2,648	-1.13%
2020/06/29	2	21.28	0	0.00	21.45	2	2,501	0.08%
2020/06/24	16	21.80	1	22.35	21.80	15	2,487	0.60%
2020/06/23	12	21.90	0	0.00	21.75	12	2,453	0.49%
2020/06/22	6	22.30	0	0.00	22.10	6	2,454	0.24%
2020/06/19	12	22.60	5	22.98	22.50	7	2,476	0.28%
2020/06/18	0	0.00	23	22.70	22.70	-23	2,472	-0.93%
2020/06/17	1	22.25	15	22.61	22.25	-14	2,434	-0.58%
2020/06/16	13	21.64	7	21.95	21.85	6	2,403	0.25%
2020/06/15	10	20.69	18	21.13	21.30	-8	2,372	-0.34%
2020/06/12	0	0.00	2	19.90	20.65	-2	2,364	-0.08%
2020/06/11	11	21.77	0	0.00	21.15	11	2,390	0.46%
2020/06/10	38	22.29	30	22.56	22.25	8	2,384	0.34%
2020/06/09	4	22.15	7	22.41	22.35	-3	2,376	-0.13%
2020/06/08	10	22.23	3	22.43	22.10	7	2,381	0.29%
2020/06/05	6	22.30	2	22.65	22.65	4	2,384	0.17%
2020/06/04	2	22.60	0	0.00	22.50	2	2,400	0.08%
2020/06/03	14	22.20	0	0.00	22.30	14	2,291	0.61%
2020/06/02	16	22.53	25	22.76	22.65	-9	2,260	-0.40%
2020/06/01	13	21.45	31	21.93	22.05	-18	2,115	-0.85%
2020/05/29	9	20.86	0	0.00	21.05	9	2,077	0.43%
2020/05/28	16	21.19	0	0.00	21.00	16	2,076	0.77%
2020/05/27	32	21.49	0	0.00	21.40	32	2,033	1.57%
2020/05/26	2	21.00	30	21.59	21.70	-28	2,028	-1.38%
2020/05/25	22	20.81	5	21.15	20.90	17	1,990	0.85%
2020/05/22	25	21.64	3	21.47	21.40	22	1,976	1.11%
2020/05/21	53	21.17	7	21.47	21.50	46	1,883	2.44%
2020/05/20	26	21.01	0	0.00	21.00	26	1,869	1.39%
2020/05/19	9	21.11	1	22.00	21.20	8	1,863	0.43%
2020/05/18	6	21.37	76	21.36	21.50	-70	1,845	-3.79%
2020/05/15	83	21.09	5	20.65	20.55	78	1,817	4.29%
2020/05/14	11	21.42	6	21.75	21.15	5	1,786	0.28%
2020/05/13	1	21.50	0	0.00	21.75	1	1,770	0.06%
2020/05/12	54	21.65	0	0.00	21.55	54	1,774	3.04%
2020/05/11	1	21.55	0	0.00	21.80	1	1,765	0.06%
2020/05/08	1	21.45	0	0.00	21.70	1	1,748	0.06%
2020/05/07	1	21.35	2	21.35	21.50	-1	1,726	-0.06%
2020/05/06	2	21.75	0	0.00	21.35	2	1,703	0.12%
2020/05/05	0	0.00	4	22.23	21.35	-4	1,669	-0.24%
2020/05/04	4	21.56	2	21.65	21.80	2	1,640	0.12%
2020/04/30	1	21.50	1	21.30	21.25	0	1,613	0.00%
2020/04/29	4	21.05	3	21.27	21.30	1	1,596	0.06%
2020/04/28	2	20.85	6	20.93	21.00	-4	1,481	-0.27%
2020/04/27	0	0.00	5	18.96	19.10	-5	1,392	-0.36%
2020/04/24	6	18.36	2	18.83	18.45	4	1,376	0.29%
2020/04/23	5	18.55	24	18.46	18.55	-19	1,336	-1.42%
2020/04/22	7	17.02	12	17.64	17.70	-5	1,293	-0.39%
2020/04/21	6	17.98	0	0.00	17.35	6	1,288	0.47%
2020/04/20	18	18.02	0	0.00	17.95	18	1,278	1.41%
2020/04/17	11	18.61	10	18.00	18.10	1	1,254	0.08%
2020/04/15	8	18.28	40	18.10	18.15	-32	1,235	-2.59%
2020/04/14	7	17.93	1	17.75	18.00	6	1,219	0.49%
2020/04/13	25	17.48	0	0.00	17.35	25	1,220	2.05%
2020/04/09	0	0.00	35	17.60	17.60	-35	1,252	-2.80%
2020/04/08	15	16.76	6	16.83	17.75	9	1,238	0.73%
2020/04/07	20	16.09	18	15.95	16.15	2	1,148	0.17%
2020/04/06	4	15.11	5	15.36	15.50	-1	1,152	-0.09%
2020/03/31	3	15.20	1	15.65	15.15	2	1,471	0.14%
2020/03/30	0	0.00	1	14.70	15.20	-1	1,615	-0.06%
2020/03/27	2	15.18	1	15.55	15.15	1	1,621	0.06%
2020/03/26	5	14.69	8	15.11	15.25	-3	1,615	-0.19%
2020/03/25	23	15.11	24	15.53	15.00	-1	1,610	-0.06%
2020/03/24	0	0.00	2	14.45	14.45	-2	1,623	-0.12%
2020/03/18	7	14.17	0	0.00	13.40	7	1,614	0.43%
2020/03/17	20	14.24	5	14.80	14.15	15	1,605	0.93%
2020/03/16	2	16.83	0	0.00	15.70	2	1,591	0.13%
2020/03/13	2	16.85	0	0.00	17.40	2	1,634	0.12%
2020/03/12	1	18.70	0	0.00	18.70	1	1,631	0.06%
2020/03/11	2	20.70	0	0.00	20.30	2	1,609	0.12%
2020/03/10	0	0.00	4	20.85	21.25	-4	1,583	-0.25%
2020/03/09	3	20.13	0	0.00	20.10	3	1,561	0.19%
2020/03/05	0	0.00	3	20.78	20.80	-3	1,564	-0.19%
2020/03/03	1	20.30	2	20.45	20.25	-1	1,568	-0.06%
2020/03/02	2	19.75	0	0.00	20.00	2	1,568	0.13%
2020/02/27	2	21.05	0	0.00	20.25	2	1,562	0.13%
2020/02/25	1	21.15	0	0.00	21.35	1	1,573	0.06%
2020/02/24	0	0.00	2	21.90	21.65	-2	1,572	-0.13%
2020/02/21	2	21.45	0	0.00	21.50	2	1,562	0.13%
2020/02/19	0	0.00	7	21.64	21.75	-7	1,644	-0.43%
2020/02/18	2	21.65	0	0.00	21.65	2	1,666	0.12%
2020/02/12	0	0.00	1	21.50	21.65	-1	1,713	-0.06%
2020/02/11	10	21.20	0	0.00	21.10	10	1,706	0.59%
2020/02/07	1	21.15	0	0.00	21.20	1	1,723	0.06%
2020/02/06	0	0.00	1	21.50	21.55	-1	1,731	-0.06%
2020/02/05	1	21.15	0	0.00	21.20	1	1,774	0.06%
2020/02/04	0	0.00	1	21.30	21.30	-1	1,772	-0.06%
2020/02/03	0	0.00	3	20.40	20.10	-3	1,761	-0.17%
2020/01/31	5	22.00	23	21.83	21.80	-18	1,741	-1.03%
2020/01/20	0	0.00	11	24.37	24.40	-11	1,706	-0.64%
2020/01/17	6	24.13	13	24.30	24.20	-7	1,697	-0.41%
2020/01/16	15	23.72	20	24.16	24.10	-5	1,685	-0.30%
2020/01/15	40	23.78	0	0.00	23.75	40	1,682	2.38%
2020/01/14	5	23.90	3.8	24.04	23.95	1.2	1,697	0.07%
2020/01/13	9	23.85	1	23.95	23.95	8	1,695	0.47%
2020/01/10	3	23.55	6	23.81	23.85	-3	1,700	-0.18%
2020/01/09	6	23.59	0	0.00	23.55	6	1,709	0.35%
2020/01/08	3	23.47	23	23.54	23.50	-20	1,716	-1.17%
2020/01/07	12	23.83	2	23.85	23.65	10	1,734	0.58%
2020/01/06	20	24.00	0	0.00	23.90	20	1,729	1.16%
2020/01/03	25	24.63	6	24.68	24.55	19	1,712	1.11%
2020/01/02	10	24.71	16	25.03	24.90	-6	1,694	-0.35%
2019/12/31	18	24.68	1	24.70	24.65	17	1,671	1.02%
2019/12/30	2	24.65	0	0.00	24.80	2	1,670	0.12%
2019/12/27	8	25.25	6.8	25.24	25.20	1.2	1,664	0.07%
2019/12/26	7	25.86	5	25.60	24.90	2	1,594	0.13%
2019/12/25	8	25.61	14	25.38	25.90	-6	1,343	-0.45%
2019/12/24	5	23.55	1	23.90	23.55	4	1,222	0.33%
2019/12/23	1	23.85	4	23.91	23.85	-3	1,384	-0.22%
2019/12/19	2	24.33	2	24.58	24.35	0	1,459	0.00%
2019/12/18	3	24.25	3	24.30	24.20	0	1,406	0.00%
2019/12/17	0	0.00	1	23.85	23.75	-1	1,347	-0.07%
2019/12/16	0	0.00	1	23.70	23.70	-1	1,342	-0.07%
2019/12/13	2	23.30	0	0.00	23.15	2	1,338	0.15%
2019/12/11	3	24.15	3	24.35	24.05	0	1,352	0.00%
2019/12/10	0	0.00	3	24.13	23.90	-3	1,329	-0.23%
2019/12/09	0	0.00	42	23.60	23.75	-42	1,265	-3.32%
2019/12/06	4	22.95	14	23.11	22.95	-10	1,249	-0.80%
2019/12/05	10	22.58	11	22.75	22.75	-1	1,245	-0.08%
2019/12/04	34	22.50	5	22.55	22.60	29	1,252	2.32%
2019/12/03	14	22.70	15	22.80	22.80	-1	1,252	-0.08%
2019/12/02	15	22.61	0	0.00	22.65	15	1,259	1.19%
2019/11/29	0	0.00	24	23.33	23.25	-24	1,267	-1.89%
2019/11/28	0	0.00	3	23.58	23.35	-3	1,273	-0.24%
2019/11/27	0	0.00	5	23.53	23.40	-5	1,282	-0.39%
2019/11/26	0	0.00	6	23.40	23.35	-6	1,281	-0.47%
2019/11/21	0	0.00	5	23.00	23.05	-5	1,273	-0.39%
2019/11/20	4	23.04	21	22.96	22.90	-17	1,278	-1.33%
2019/11/19	14	23.18	2	23.45	23.20	12	1,289	0.93%
2019/11/18	5	23.57	11	23.64	23.30	-6	1,293	-0.46%
2019/11/15	4	22.99	15	23.13	23.15	-11	1,226	-0.90%
2019/11/14	7	22.40	33	23.11	22.70	-26	1,228	-2.12%
2019/11/13	3	22.20	0	0.00	22.20	3	1,186	0.25%
2019/11/08	4	22.73	3	23.05	22.70	1	1,213	0.08%
2019/11/07	15	22.71	10	22.75	22.75	5	1,214	0.41%
2019/11/06	50	22.97	12	22.96	23.00	38	1,212	3.14%
2019/11/05	5	23.45	0	0.00	23.35	5	1,209	0.41%
2019/11/04	0	0.00	37	23.42	23.75	-37	1,218	-3.04%
2019/11/01	0	0.00	20	22.84	22.95	-20	1,183	-1.69%
2019/10/31	5	22.72	0	0.00	22.50	5	1,189	0.42%
2019/10/30	10	22.85	0	0.00	22.80	10	1,195	0.84%
2019/10/29	3	22.90	1	23.25	22.95	2	1,205	0.17%
2019/10/28	65	22.92	0	0.00	22.85	65	1,261	5.15%
2019/10/25	16	23.10	0	0.00	23.10	16	1,277	1.25%
2019/10/24	2	22.95	0	0.00	22.95	2	1,321	0.15%
2019/10/23	3	23.12	0	0.00	22.90	3	1,363	0.22%
2019/10/22	2	22.90	8	23.28	23.10	-6	1,384	-0.43%
2019/10/21	5	22.65	0	0.00	22.80	5	1,457	0.34%
2019/10/18	2	22.95	0	0.00	22.90	2	1,538	0.13%
2019/10/17	8	22.51	8	23.03	23.10	0	1,551	0.00%
2019/10/16	0	0.00	40	22.45	22.45	-40	1,555	-2.57%
2019/10/15	26	22.70	0	0.00	22.40	26	1,640	1.58%
2019/10/14	15	23.04	1	23.30	23.05	14	1,648	0.85%
2019/10/09	7	23.01	0	0.00	22.90	7	1,651	0.42%
2019/10/08	0	0.00	18	23.35	23.15	-18	1,659	-1.08%
2019/10/07	2	23.43	0	0.00	23.30	2	1,664	0.12%
2019/10/04	4	23.54	3	23.97	23.50	1	1,669	0.06%
2019/10/03	14	23.41	0	0.00	23.50	14	1,673	0.84%
2019/10/01	4	23.95	0	0.00	23.90	4	1,712	0.23%
2019/09/27	2	24.20	0	0.00	24.00	2	1,898	0.11%
2019/09/26	2	25.35	2	26.18	24.60	0	1,889	0.00%
2019/09/25	0	0.00	2	24.88	24.95	-2	1,727	-0.12%
2019/09/24	2	24.25	14	24.43	24.25	-12	1,700	-0.71%
2019/09/23	7	23.62	1	23.85	23.60	6	1,664	0.36%
2019/09/20	3	23.85	0	0.00	23.60	3	1,684	0.18%
2019/09/17	3	24.20	0	0.00	24.10	3	1,834	0.16%
2019/09/16	0	0.00	2	24.68	24.75	-2	1,856	-0.11%
2019/09/12	0	0.00	3	24.12	24.00	-3	1,851	-0.16%
2019/09/10	4	23.45	7	23.58	23.45	-3	1,864	-0.16%
2019/09/09	0	0.00	3	24.60	24.50	-3	1,856	-0.16%
2019/09/05	1	24.55	0	0.00	24.55	1	1,863	0.05%
2019/09/04	1	24.80	0	0.00	24.65	1	1,884	0.05%
2019/09/03	1	24.55	2	24.75	24.70	-1	1,896	-0.05%
2019/09/02	3	24.60	1	24.60	24.55	2	1,896	0.11%
2019/08/30	2	24.25	1	24.50	24.20	1	1,925	0.05%
2019/08/29	6	24.04	0	0.00	24.10	6	2,000	0.30%
2019/08/28	0	0.00	1	24.30	24.10	-1	2,000	-0.05%
2019/08/27	2	23.70	6	23.98	24.05	-4	2,001	-0.20%
2019/08/26	0	0.00	4	23.40	23.40	-4	2,030	-0.20%
2019/08/23	2	24.05	17	24.04	23.95	-15	2,040	-0.74%
2019/08/22	1	24.00	1	24.30	23.90	0	2,036	0.00%
2019/08/20	1	23.75	0	0.00	23.70	1	2,022	0.05%
2019/08/19	0	0.00	4	23.98	23.90	-4	2,025	-0.20%
2019/08/16	1	22.90	3	23.47	23.65	-2	2,009	-0.10%
2019/08/15	15	22.85	0	0.00	22.90	15	2,012	0.75%
2019/08/14	4	23.23	15	23.30	23.20	-11	2,026	-0.54%
2019/08/13	3	23.28	0	0.00	23.20	3	2,025	0.15%
2019/08/08	0	0.00	3	23.70	23.60	-3	2,041	-0.15%
2019/08/07	2	23.35	0	0.00	23.40	2	2,052	0.10%
2019/08/05	18	23.82	21	23.57	23.55	-3	2,057	-0.15%
2019/08/02	0	0.00	10	24.20	24.20	-10	2,067	-0.48%
2019/07/30	7	25.56	0	0.00	24.95	7	2,088	0.34%
2019/07/29	1	26.45	0	0.00	26.30	1	2,045	0.05%
2019/07/25	0	0.00	8	26.73	26.80	-8	2,008	-0.40%
2019/07/24	25	26.29	19	26.40	26.30	6	2,003	0.30%
2019/07/23	27	26.30	64	26.51	26.40	-37	2,014	-1.84%
2019/07/22	2	25.80	9	25.96	26.05	-7	1,975	-0.35%
2019/07/18	3	25.25	0	0.00	25.15	3	1,969	0.15%
2019/07/17	100	25.80	102	25.95	25.65	-2	2,016	-0.10%	大賣/
2019/07/15	1	24.70	0	0.00	24.80	1	2,006	0.05%
2019/07/10	0	0.00	4	24.93	24.90	-4	2,766	-0.14%
2019/07/09	1	25.15	0	0.00	24.95	1	2,854	0.04%
2019/07/08	1	25.40	0	0.00	25.60	1	2,947	0.03%
2019/07/04	56	26.31	14	26.36	26.00	42	2,952	1.42%
2019/07/03	1	24.70	7	24.98	24.95	-6	2,796	-0.21%
2019/07/02	0	0.00	4	24.96	24.95	-4	2,835	-0.14%
2019/06/27	11	24.52	0	0.00	24.45	11	3,086	0.36%
2019/06/25	4	25.23	0	0.00	24.80	4	3,073	0.13%
2019/06/24	0	0.00	2	25.60	25.85	-2	3,133	-0.06%
2019/06/21	5	24.85	0	0.00	24.60	5	3,070	0.16%
2019/06/10	0	0.00	3	24.15	24.25	-3	3,608	-0.08%
2019/06/05	4	24.81	1	24.60	23.70	3	3,588	0.08%
2019/05/10	1	24.30	0	0.00	24.10	1	3,735	0.03%
2019/05/06	1	25.95	0	0.00	25.60	1	3,726	0.03%
2019/05/02	20	26.92	19	26.90	27.00	1	3,689	0.03%
2019/04/30	1	26.15	1	26.80	26.80	0	3,693	0.00%
2019/04/26	0	0.00	1	27.05	27.05	-1	3,615	-0.03%
2019/04/24	2	28.30	11	28.78	28.15	-9	3,554	-0.25%
2019/04/22	1	28.35	5	28.35	28.35	-4	3,421	-0.12%
2019/04/19	9	28.67	0	0.00	28.70	9	3,390	0.27%
2019/04/18	7	28.77	1	30.00	28.70	6	3,320	0.18%
2019/04/17	1	30.50	2	30.48	29.80	-1	3,151	-0.03%
2019/04/16	2	29.25	14	29.58	30.35	-12	2,832	-0.42%
2019/04/15	1	27.40	11	27.77	27.60	-10	2,540	-0.39%
2019/04/12	15	27.35	11	27.46	27.10	4	2,452	0.16%
2019/04/11	5	26.90	0	26.80	26.80	5	2,352	0.21%
2019/04/10	11	27.19	10	27.85	27.20	1	2,339	0.04%
2019/04/08	1	27.25	0	0.00	26.95	1	2,296	0.04%
2019/04/03	2	27.50	0	0.00	27.45	2	2,298	0.09%
2019/04/02	1	27.60	15	28.06	28.15	-14	2,284	-0.61%
2019/03/27	24	26.16	24	27.08	26.00	0	2,401	0.00%
2019/03/26	4	25.85	2	25.75	26.25	2	2,347	0.09%
2019/03/22	1	26.15	0	0.00	26.35	1	2,307	0.04%
2019/03/21	25	27.26	3	27.32	26.50	22	2,259	0.97%
2019/03/20	4	25.54	5	25.62	26.00	-1	2,126	-0.05%
2019/03/19	14	25.69	15	25.59	25.60	-1	2,058	-0.05%
2019/03/18	0	0.00	1	24.30	24.30	-1	1,784	-0.06%
2019/03/15	0	0.00	2	21.95	22.10	-2	1,736	-0.12%
2019/03/13	0	0.00	1	21.80	21.65	-1	1,761	-0.06%
2019/03/12	3	22.08	1	22.30	21.85	2	1,782	0.11%
2019/03/11	0	0.00	1	22.05	22.10	-1	1,842	-0.05%
2019/03/08	1	21.35	1	21.80	21.80	0	1,856	0.00%
2019/03/07	28	21.66	33	22.59	21.70	-5	1,844	-0.27%
2019/03/06	4	22.74	5	22.25	22.60	-1	1,804	-0.06%
2019/02/26	1	21.10	0	0.00	21.05	1	1,788	0.06%
2019/02/25	0	0.00	1	21.55	21.60	-1	1,870	-0.05%
2019/02/19	0	0.00	1	21.25	21.40	-1	1,868	-0.05%
2019/02/18	1	20.60	0	0.00	20.60	1	1,835	0.05%
2019/02/13	3	21.30	2	21.40	21.10	1	1,852	0.05%
2019/02/11	0	0.00	2	20.98	20.80	-2	1,846	-0.11%
2019/01/30	2	20.60	0	0.00	20.55	2	1,863	0.11%
2019/01/28	17	20.66	28	20.79	21.00	-11	1,874	-0.59%
2019/01/25	2	19.98	0	0.00	20.10	2	1,824	0.11%
2019/01/23	3	19.78	0	0.00	19.85	3	1,842	0.16%
2019/01/22	6	20.17	6	20.35	19.90	0	1,843	0.00%
2019/01/21	3	20.00	0	0.00	19.95	3	1,828	0.16%
2019/01/18	3	19.95	0	0.00	20.00	3	1,834	0.16%
2019/01/17	0	0.00	19	20.03	19.95	-19	1,840	-1.03%
2019/01/16	2	20.05	6	20.07	20.10	-4	1,845	-0.22%
2019/01/15	4	19.53	4	19.78	19.70	0	1,852	0.00%
2019/01/14	2	19.60	1	19.50	19.50	1	1,855	0.05%
2019/01/11	12	19.99	0	0.00	19.70	12	1,855	0.65%
2019/01/10	5	20.04	0	0.00	19.95	5	1,848	0.27%
2019/01/09	4	20.20	5	20.30	20.10	-1	1,847	-0.05%
2019/01/07	7	19.94	2	20.25	20.10	5	1,851	0.27%
2019/01/03	1	20.15	14	20.16	20.15	-13	1,866	-0.70%
2019/01/02	0	0.00	1	20.90	20.65	-1	1,865	-0.05%
2018/12/28	3	20.55	0	0.00	20.45	3	1,856	0.16%
2018/12/27	4	21.01	2	21.20	20.80	2	1,858	0.11%
2018/12/26	8	21.16	2	21.65	20.70	6	1,834	0.33%
2018/12/25	4	21.58	2	22.15	21.30	2	1,774	0.11%
2018/12/24	2	22.20	2	22.08	22.15	0	1,718	0.00%
2018/12/22	5	22.00	6	21.87	21.85	-1	1,665	-0.06%
2018/12/21	3	21.15	2	21.78	21.50	1	1,615	0.06%
2018/12/20	8	21.72	6	21.77	21.50	2	1,549	0.13%
2018/12/19	0	0.00	1	22.30	22.30	-1	1,361	-0.07%
2018/12/18	2	20.35	0	0.00	20.30	2	1,294	0.15%
2018/12/17	1	20.45	0	0.00	20.40	1	1,288	0.08%
2018/12/12	1	20.55	1	20.95	20.50	0	1,277	0.00%
2018/12/11	0	0.00	1	20.10	20.20	-1	1,258	-0.08%
2018/12/10	0	0.00	10	19.35	19.45	-10	1,239	-0.81%
2018/12/07	1	19.50	4	19.65	19.50	-3	1,232	-0.24%
2018/12/06	14	19.86	2	19.55	19.25	12	1,221	0.98%
2018/12/05	5	20.49	0	0.00	20.50	5	1,207	0.41%
2018/12/04	4	21.58	7	21.77	21.20	-3	1,189	-0.25%
2018/12/03	0	0.00	1	20.50	20.65	-1	1,112	-0.09%
2018/11/30	0	0.00	1	20.10	20.00	-1	1,093	-0.09%
2018/11/29	7	19.92	1	20.80	19.85	6	1,100	0.55%
2018/11/26	1	20.05	0	0.00	20.10	1	1,011	0.10%
2018/11/23	6	20.18	2	20.98	19.80	4	987	0.40%
2018/11/22	4	20.33	14	20.37	20.30	-10	908	-1.10%
2018/11/21	0	0.00	6	19.10	19.05	-6	808	-0.74%
2018/11/12	2	18.45	2	18.80	18.40	0	751	0.00%
2018/11/08	4	18.43	6	18.83	18.70	-2	748	-0.27%
2018/11/07	1	17.75	16	17.56	17.90	-15	720	-2.08%
2018/11/06	17	16.95	17	17.03	17.50	0	694	0.00%
2018/11/05	2	16.40	2	16.63	16.50	0	663	0.00%
2018/11/02	0	0.00	12	16.70	16.60	-12	666	-1.80%
2018/11/01	0	0.00	24	16.42	16.45	-24	664	-3.61%
2018/10/31	9	15.62	7	15.90	16.00	2	651	0.31%
2018/10/30	6	15.15	0	0.00	15.25	6	646	0.93%
2018/10/29	14	15.62	0	0.00	15.45	14	646	2.16%
2018/10/26	12	16.43	20	15.80	15.80	-8	645	-1.24%
2018/10/25	0	0.00	10	16.37	16.35	-10	641	-1.56%
2018/10/23	1	16.65	0	0.00	16.70	1	627	0.16%
2018/10/22	0	0.00	3	16.50	16.55	-3	610	-0.49%
2018/10/19	2	16.05	0	0.00	15.95	2	604	0.33%
2018/10/18	0	0.00	2	16.45	16.30	-2	604	-0.33%
2018/10/17	2	16.05	0	0.00	16.05	2	594	0.34%
2018/10/16	1	16.00	0	0.00	16.15	1	591	0.17%
2018/10/12	21	15.57	22	16.00	16.00	-1	586	-0.17%
2018/10/09	0	0.00	9	18.02	18.05	-9	585	-1.54%
2018/10/08	5	18.60	0	0.00	18.70	5	577	0.87%
2018/10/05	22	19.37	10	18.95	19.00	12	598	2.00%
2018/10/04	5	20.30	0	0.00	20.40	5	582	0.86%
2018/10/03	13	20.64	8	20.36	20.35	5	583	0.86%
2018/10/02	18	20.67	0	0.00	20.55	18	588	3.06%
2018/09/28	2	20.80	1	21.15	20.80	1	603	0.17%
2018/09/27	0	0.00	3	20.72	20.80	-3	600	-0.50%
2018/09/26	3	20.33	2	20.50	20.30	1	596	0.17%
2018/09/20	2	20.03	0	0.00	20.05	2	618	0.32%
2018/09/19	1	20.45	0	0.00	20.30	1	635	0.16%
2018/09/17	2	20.50	0	0.00	20.50	2	674	0.30%
2018/09/13	0	0.00	2	20.55	20.50	-2	667	-0.30%
2018/09/12	7	20.48	0	0.00	20.40	7	674	1.04%
2018/09/07	12	22.96	18	22.51	22.45	-6	678	-0.88%
2018/09/06	6	23.18	16	23.50	23.55	-10	690	-1.45%
2018/09/05	0	0.00	6	23.83	23.50	-6	715	-0.84%
2018/09/04	3	22.80	1	22.75	22.75	2	714	0.28%
2018/09/03	6	22.75	3	22.75	22.75	3	722	0.42%
2018/08/30	2	23.28	0	0.00	23.30	2	749	0.27%
2018/08/29	5	23.48	0	0.00	23.45	5	773	0.65%
2018/08/24	1	23.25	0	0.00	23.30	1	891	0.11%
2018/08/22	7	23.82	6	24.47	23.85	1	925	0.11%
2018/08/21	2	23.50	15	23.94	23.50	-13	914	-1.42%
2018/08/20	0	0.00	25	22.61	22.85	-25	901	-2.77%
2018/08/17	1	22.25	0	0.00	22.20	1	905	0.11%
2018/08/16	8	22.04	6	22.23	22.10	2	905	0.22%
2018/08/15	15	22.71	10	22.90	22.90	5	899	0.56%
2018/08/14	8	23.80	0	0.00	23.85	8	886	0.90%
2018/08/13	0	0.00	18	24.00	24.00	-18	882	-2.04%
2018/08/09	2	25.35	5	25.25	25.25	-3	872	-0.34%
2018/08/06	2	25.53	0	0.00	25.50	2	882	0.23%
2018/08/03	2	25.75	0	0.00	25.70	2	891	0.22%
2018/08/02	2	25.90	0	0.00	25.65	2	893	0.22%
2018/07/31	0	0.00	2	26.10	25.85	-2	900	-0.22%
2018/07/27	0	0.00	2	25.90	26.00	-2	900	-0.22%
2018/07/25	1	26.00	1	26.30	25.85	0	900	0.00%
2018/07/24	0	0.00	25	25.80	25.80	-25	898	-2.78%
2018/07/23	13	25.67	0	0.00	25.50	13	897	1.45%
2018/07/20	18	26.08	0	0.00	26.05	18	896	2.01%
2018/07/19	10	26.31	3	26.25	26.20	7	893	0.78%
2018/07/18	8	26.44	22	26.82	26.60	-14	896	-1.56%
2018/07/17	2	26.10	1	26.20	25.85	1	870	0.11%
2018/07/13	3	26.15	4	26.45	26.15	-1	887	-0.11%
2018/07/11	4	25.05	0	0.00	25.10	4	880	0.45%
2018/07/10	1	25.10	0	0.00	25.35	1	892	0.11%
2018/07/06	4	25.29	26	25.01	25.00	-22	1,002	-2.19%
2018/07/05	2	25.90	0	0.00	25.30	2	1,012	0.20%
2018/07/04	1	25.90	0	0.00	25.80	1	1,069	0.09%
2018/07/03	3	26.42	0	0.00	26.05	3	1,128	0.27%
2018/07/02	0	0.00	1	27.25	26.60	-1	1,124	-0.09%
2018/06/29	2	26.60	9	27.12	26.85	-7	1,121	-0.62%
2018/06/28	16	26.86	0	0.00	26.55	16	1,109	1.44%
2018/06/27	0	0.00	18	26.90	27.60	-18	1,092	-1.65%
2018/06/26	4	25.45	0	0.00	25.45	4	1,056	0.38%
2018/06/22	1	25.50	3	26.02	25.75	-2	1,114	-0.18%
2018/06/21	1	25.85	1	26.35	26.15	0	1,115	0.00%
2018/06/20	4	26.03	7	26.04	26.00	-3	1,112	-0.27%
2018/06/19	8	26.48	0	0.00	26.40	8	1,111	0.72%
2018/06/15	4	27.56	0	0.00	27.35	4	1,101	0.36%
2018/06/14	0	0.00	3	28.20	27.95	-3	1,095	-0.27%
2018/06/13	0	0.00	1	27.65	27.70	-1	1,085	-0.09%
2018/06/12	1	27.20	0	0.00	27.20	1	1,057	0.09%
2018/06/08	1	27.40	1	27.95	27.40	0	1,054	0.00%
2018/06/07	6	27.58	2	27.65	27.60	4	1,099	0.36%
2018/06/06	4	28.11	15	28.05	27.95	-11	1,094	-1.00%
2018/06/05	4	28.31	7	29.12	28.30	-3	1,088	-0.28%
2018/06/04	16	28.86	17	28.49	28.80	-1	1,097	-0.09%
2018/06/01	0	0.00	16	27.80	27.65	-16	1,057	-1.51%
2018/05/31	3	26.55	7	26.60	26.55	-4	1,029	-0.39%
2018/05/30	3	25.82	1	26.10	26.10	2	1,011	0.20%
2018/05/29	4	25.98	0	0.00	25.95	4	1,014	0.39%
2018/05/28	2	26.05	1	26.45	26.05	1	1,014	0.10%
2018/05/25	1	25.55	0	0.00	25.80	1	1,017	0.10%
2018/05/24	3	25.57	0	0.00	25.55	3	1,013	0.30%
2018/05/23	0	0.00	2	25.80	25.70	-2	1,026	-0.19%
2018/05/21	2	25.18	1	25.50	25.30	1	1,041	0.10%
2018/05/18	1	25.05	0	0.00	25.05	1	1,050	0.10%
2018/05/17	2	25.10	4	25.18	25.15	-2	1,080	-0.19%
2018/05/15	4	25.78	3	25.55	25.55	1	1,102	0.09%
2018/05/11	2	26.10	0	0.00	26.00	2	1,150	0.17%
2018/04/26	1	26.05	0	0.00	25.40	1	1,213	0.08%
2018/04/25	1	25.35	1	25.85	25.95	0	1,216	0.00%
2018/04/24	0	0.00	7	26.05	26.05	-7	1,226	-0.57%
2018/04/18	2	27.70	0	0.00	27.80	2	1,256	0.16%
2018/04/17	7	28.11	3	27.90	27.90	4	1,611	0.25%
2018/04/16	4	29.09	0	0.00	28.80	4	1,657	0.24%
2018/04/13	2	29.65	0	0.00	29.55	2	1,702	0.12%
2018/04/12	2	30.70	4	30.76	30.15	-2	1,762	-0.11%
2018/04/11	0	0.00	5	29.87	29.60	-5	1,718	-0.29%
2018/04/10	5	30.09	8	29.53	29.40	-3	1,756	-0.17%
2018/04/09	0	0.00	19	29.06	29.90	-19	1,708	-1.11%
2018/04/03	0	0.00	1	27.30	27.40	-1	1,654	-0.06%
2018/03/30	2	27.38	0	0.00	27.35	2	1,674	0.12%
2018/03/28	2	28.00	2	28.60	28.00	0	1,692	0.00%
2018/03/26	1	26.60	0	0.00	26.70	1	1,646	0.06%
2018/03/23	1	27.05	0	0.00	26.90	1	1,646	0.06%
2018/03/22	0	0.00	4	28.00	27.90	-4	1,640	-0.24%
2018/03/20	1	27.95	0	0.00	28.10	1	1,646	0.06%
2018/03/19	4	28.28	0	0.00	28.20	4	1,658	0.24%
2018/03/16	2	28.55	0	0.00	28.60	2	1,653	0.12%
2018/03/15	1	28.25	1	28.70	28.75	0	1,663	0.00%
2018/03/13	2	28.70	5	29.32	29.30	-3	1,689	-0.18%
2018/03/09	0	0.00	7	27.99	28.00	-7	1,698	-0.41%
2018/03/08	1	27.85	1	28.00	27.80	0	1,709	0.00%
2018/03/05	1	26.90	0	0.00	26.90	1	1,706	0.06%
2018/03/02	1	27.40	0	0.00	27.40	1	1,709	0.06%
2018/02/23	2	28.08	1	28.70	27.95	1	1,799	0.06%
2018/02/22	0	0.00	2	28.05	28.05	-2	1,812	-0.11%
2018/02/21	0	0.00	3	27.70	27.95	-3	1,830	-0.16%
2018/02/12	5	26.15	0	0.00	26.30	5	1,831	0.27%
2018/02/08	3	28.05	17	27.02	27.00	-14	1,869	-0.75%
2018/02/07	8	28.39	18	28.04	28.00	-10	1,879	-0.53%
2018/02/06	10	28.16	6	27.92	27.90	4	1,895	0.21%
2018/02/05	3	30.68	0	0.00	30.65	3	1,873	0.16%
2018/01/31	20	31.21	24	31.19	31.40	-4	1,975	-0.20%
2018/01/30	1	30.70	0	0.00	30.65	1	1,976	0.05%
2018/01/26	1	31.05	0	0.00	30.80	1	2,038	0.05%
2018/01/25	1	31.30	0	0.00	31.05	1	2,072	0.05%
2018/01/24	1	31.20	1	31.15	31.15	0	2,091	0.00%
2018/01/23	3	31.65	1	31.50	31.50	2	2,141	0.09%
2018/01/22	7	31.65	0	0.00	31.70	7	2,178	0.32%
2018/01/18	12	32.22	0	0.00	32.00	12	2,231	0.54%
2018/01/17	16	32.15	2	32.43	32.10	14	2,276	0.62%
2018/01/16	2	32.50	4	32.76	32.60	-2	2,301	-0.09%
2018/01/15	2	32.05	2	32.15	32.05	0	2,331	0.00%
2018/01/12	9	32.15	14	32.20	32.45	-5	2,337	-0.21%
2018/01/11	22	33.30	8	32.97	32.45	14	2,342	0.60%
2018/01/10	0	0.00	19	32.59	33.40	-19	2,020	-0.94%
2018/01/09	10	31.38	7	31.81	31.90	3	1,986	0.15%
2018/01/08	1	33.05	1	32.65	32.95	0	1,963	0.00%
2018/01/05	10	31.54	10	32.34	32.70	0	1,915	0.00%
2018/01/04	1	31.65	28	32.01	32.00	-27	1,923	-1.40%
2018/01/03	0	0.00	1	30.70	30.50	-1	1,992	-0.05%