台揚 (2314)-兆豐-民生券商分點個股進出

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
30.30
漲跌
▲0.10
漲幅
+0.33%
成交量
531張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	12	30.33	30.20	-12	1,518	-0.79%
2024/12/03	0	0.00	19	32.12	31.50	-19	1,499	-1.27%
2024/12/02	4	31.51	0	0.00	30.85	4	1,468	0.27%
2024/11/29	16	31.77	0	0.00	31.30	16	1,473	1.09%
2024/11/28	0	0.00	36	30.69	30.90	-36	1,508	-2.39%
2024/11/27	36	31.27	0	0.00	31.45	36	1,603	2.25%
2024/11/12	1	32.40	1	32.80	32.45	0	1,529	0.00%
2024/11/11	5	34.46	2	34.20	33.95	3	1,484	0.20%
2024/11/08	1	36.50	5	36.22	35.50	-4	1,405	-0.28%
2024/11/07	2	34.38	0	0.00	34.95	2	1,189	0.17%
2024/11/06	1	32.50	0	0.00	31.85	1	1,009	0.10%
2024/11/04	1	29.70	0	0.00	29.50	1	823	0.12%
2024/09/20	0	0.00	1	30.20	29.80	-1	1,091	-0.09%
2024/09/12	1	28.00	0	0.00	27.90	1	1,203	0.08%
2024/09/11	0	0.00	1	27.60	27.60	-1	1,249	-0.08%
2024/09/06	1	28.90	0	0.00	28.80	1	1,408	0.07%
2024/09/05	1	29.20	0	0.00	29.00	1	1,411	0.07%
2024/08/29	1	32.45	1	30.40	32.25	0	1,373	0.00%
2024/08/22	2	27.10	2	26.95	27.00	0	1,302	0.00%
2024/08/15	1	26.90	3	26.90	26.85	-2	1,447	-0.14%
2024/08/12	0	0.00	0.1	27.50	27.20	-0.1	1,501	-0.01%
2024/07/26	2	30.45	0	0.00	30.50	2	1,482	0.13%
2024/07/22	0	0.00	1	30.60	31.00	-1	1,481	-0.07%
2024/07/17	0	0.00	5	33.06	33.20	-5	1,454	-0.34%
2024/07/08	0	0.00	7	34.05	33.75	-7	1,424	-0.49%
2024/07/05	2	32.95	0	0.00	33.40	2	1,408	0.14%
2024/06/28	0	0.00	9	32.35	32.40	-9	1,408	-0.64%
2024/06/27	0	0.00	1	32.30	32.40	-1	1,402	-0.07%
2024/06/24	0	0.00	4	33.94	33.40	-4	1,496	-0.27%
2024/06/21	10	33.70	0	0.00	34.95	10	1,466	0.68%
2024/06/19	2	33.30	0	0.00	33.00	2	1,401	0.14%
2024/06/18	1	33.35	1	34.10	33.90	0	1,384	0.00%
2024/06/17	2	34.45	0	0.00	33.85	2	1,350	0.15%
2024/05/28	0	0.00	0.2	33.20	33.15	-0.2	1,277	-0.01%
2024/05/24	2	33.00	2	33.15	33.15	0	1,253	0.00%
2024/05/21	0.1	31.50	0	0.00	31.70	0.1	1,148	0.01%
2024/05/16	1	30.00	0	0.00	30.20	1	1,094	0.09%
2024/05/15	1	30.40	0	0.00	30.05	1	1,093	0.09%
2024/05/13	0	0.00	2	30.15	30.05	-2	1,095	-0.18%
2024/04/24	1	30.40	1	30.50	30.60	0	1,192	0.00%
2024/04/22	0	0.00	13.5	30.02	29.95	-13.5	1,199	-1.13%
2024/04/11	1	33.35	1	33.21	33.20	0	1,158	0.00%
2024/04/10	0	0.00	3	35.00	34.55	-3	1,151	-0.26%
2024/04/02	0	0.00	4	33.65	33.35	-4	1,135	-0.35%
2024/04/01	2	33.83	3	33.70	33.65	-1	1,160	-0.09%
2024/03/29	0	0.00	8	34.70	34.20	-8	1,165	-0.69%
2024/03/28	6	34.64	0	0.00	34.85	6	1,137	0.53%
2024/03/26	1	32.55	1	32.55	32.60	0	1,091	0.00%
2024/03/25	1	33.50	1	33.50	33.35	0	1,135	0.00%
2024/03/22	20	33.80	0	0.00	33.80	20	1,132	1.77%
2024/03/18	0	0.00	1	32.65	32.85	-1	1,166	-0.09%
2024/03/15	0	0.00	2	33.53	33.05	-2	1,202	-0.17%
2024/03/05	0.9	34.30	0	0.00	34.30	0.9	1,576	0.06%
2024/02/23	0	0.00	1.1	33.15	33.85	-1.1	1,551	-0.07%
2024/01/30	5	33.65	0	0.00	33.60	5	1,606	0.31%
2024/01/29	5	34.20	0	0.00	34.05	5	1,604	0.31%
2024/01/24	10	35.90	0	0.00	35.40	10	1,553	0.64%
2024/01/03	0	0.00	1	37.45	37.40	-1	1,520	-0.07%
2024/01/02	0	0.00	3	37.60	37.90	-3	1,524	-0.20%
2023/12/29	0	0.00	1	37.40	37.50	-1	1,523	-0.07%
2023/12/27	0	0.00	2	37.63	38.35	-2	1,538	-0.13%
2023/12/26	0	0.00	2	37.40	37.40	-2	1,541	-0.13%
2023/12/25	0	0.00	1	36.65	36.55	-1	1,527	-0.07%
2023/12/22	0	0.00	4	36.85	36.55	-4	1,519	-0.26%
2023/12/21	2	36.43	0	0.00	36.30	2	1,504	0.13%
2023/12/20	1	37.05	0	0.00	36.90	1	1,475	0.07%
2023/12/15	2	37.90	0	0.00	37.90	2	1,396	0.14%
2023/12/13	1	38.90	2	39.30	39.20	-1	1,353	-0.07%
2023/12/12	2	39.00	5	39.10	38.90	-3	1,379	-0.22%
2023/12/11	2	40.03	4	40.35	39.80	-2	1,352	-0.15%
2023/12/08	5	41.98	9	41.87	41.65	-4	1,286	-0.31%
2023/12/07	0	0.00	12	41.12	41.40	-12	1,114	-1.08%
2023/12/06	0	0.00	1	37.75	37.65	-1	935	-0.11%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/30	1	37.50	0	0.00	37.30	1	906	0.11%
2023/11/29	1	37.25	2	37.55	37.50	-1	902	-0.11%
2023/11/28	0	0.00	2	36.73	36.70	-2	890	-0.22%
2023/11/24	0	0.00	1	36.55	36.50	-1	889	-0.11%
2023/11/22	0	0.00	5	37.57	37.45	-5	873	-0.57%
2023/11/21	1	38.50	3	37.65	37.60	-2	868	-0.23%
2023/11/20	0	0.00	6	37.09	38.40	-6	848	-0.71%
2023/11/17	0	0.00	2	35.93	35.80	-2	794	-0.25%
2023/11/16	0	0.00	1	35.75	36.30	-1	793	-0.13%
2023/11/13	0	0.00	1	35.80	35.55	-1	794	-0.13%
2023/10/31	2	35.85	2	36.90	35.75	0	826	0.00%
2023/10/30	0	0.00	4	36.45	36.70	-4	819	-0.49%
2023/10/25	1	36.10	0	0.00	36.00	1	838	0.12%
2023/10/19	3	35.55	0	0.00	35.60	3	857	0.35%
2023/10/16	0	0.00	1	36.75	36.60	-1	879	-0.11%
2023/10/12	0	0.00	1	38.00	37.80	-1	1,044	-0.10%
2023/10/11	2	37.80	17	38.25	37.60	-15	1,107	-1.35%
2023/10/06	0	0.00	2	38.55	38.40	-2	1,109	-0.18%
2023/10/05	0	0.00	1	39.85	39.00	-1	1,116	-0.09%
2023/10/04	2	39.60	3	39.60	39.35	-1	1,108	-0.09%
2023/10/03	0	0.00	1	39.65	39.25	-1	1,098	-0.09%
2023/10/02	4	38.63	8	38.68	40.20	-4	1,084	-0.37%
2023/09/19	0	0.00	2	39.68	39.50	-2	1,115	-0.18%
2023/09/18	0	0.00	2	39.00	39.15	-2	1,113	-0.18%
2023/09/15	0	0.00	8	39.65	39.50	-8	1,114	-0.72%
2023/09/14	0	0.00	7	37.95	38.35	-7	1,070	-0.65%
2023/09/12	1	35.70	0	0.00	35.85	1	1,074	0.09%
2023/09/11	0	0.00	4	36.75	35.70	-4	1,109	-0.36%
2023/09/07	4	38.55	0	0.00	38.20	4	1,119	0.36%
2023/09/06	2	39.15	0	0.00	39.10	2	1,136	0.18%
2023/09/04	1	38.85	0	0.00	38.85	1	1,143	0.09%
2023/08/24	0	0.00	8	39.64	39.90	-8	1,173	-0.68%
2023/08/22	5	38.63	0	0.00	38.20	5	1,175	0.43%
2023/08/21	0	0.00	5	39.38	39.25	-5	1,181	-0.42%
2023/08/18	1	38.45	1	38.35	38.35	0	1,222	0.00%
2023/08/17	2	38.00	1	38.90	39.10	1	1,253	0.08%
2023/08/16	3	38.13	0	0.00	38.00	3	1,260	0.24%
2023/08/14	2	39.33	0	0.00	39.25	2	1,266	0.16%
2023/08/10	5	41.68	0	0.00	41.65	5	1,265	0.40%
2023/08/07	5	43.70	0	0.00	43.70	5	1,289	0.39%
2023/08/04	1	43.85	0	0.00	44.05	1	1,292	0.08%
2023/08/02	0	0.00	1	44.00	44.00	-1	1,321	-0.08%
2023/07/31	0	0.00	3	45.90	44.60	-3	1,398	-0.21%
2023/07/27	8	43.81	0	0.00	44.05	8	1,469	0.54%
2023/07/21	0	0.00	1	44.95	45.30	-1	1,613	-0.06%
2023/07/20	0	0.00	2	45.60	45.80	-2	1,646	-0.12%
2023/07/19	0	0.00	1	45.20	44.70	-1	1,707	-0.06%
2023/07/18	12	45.79	1	46.60	45.50	11	1,794	0.61%
2023/07/17	5	48.04	24	48.39	48.05	-19	1,908	-1.00%
2023/07/14	3	41.75	20	45.18	45.65	-17	2,018	-0.84%
2023/07/13	2	41.80	0	0.00	41.50	2	2,191	0.09%
2023/07/12	6	43.02	0	0.00	42.50	6	2,288	0.26%
2023/07/07	2	43.55	0	0.00	43.50	2	2,352	0.09%
2023/07/06	2	44.28	0	0.00	44.15	2	2,347	0.09%
2023/07/05	8	44.21	0	0.00	44.20	8	2,377	0.34%
2023/07/03	1	44.35	0	0.00	44.50	1	2,370	0.04%
2023/06/30	5	44.82	0	0.00	44.65	5	2,361	0.21%
2023/06/29	1	45.40	0	0.00	44.90	1	2,362	0.04%
2023/06/28	0	0.00	1	45.90	44.90	-1	2,359	-0.04%
2023/06/27	0	0.00	2	45.43	45.35	-2	2,362	-0.08%
2023/06/20	2	44.38	0	0.00	44.40	2	2,347	0.09%
2023/06/19	2	44.40	0	0.00	44.40	2	2,354	0.08%
2023/06/16	1	45.10	2	44.60	45.00	-1	2,345	-0.04%
2023/06/15	9	45.02	0	0.00	44.95	9	2,340	0.38%
2023/06/14	1	45.80	0	0.00	45.85	1	2,307	0.04%
2023/06/12	0	0.00	7	46.26	47.00	-7	2,292	-0.31%
2023/06/08	6	45.59	0	0.00	45.50	6	2,288	0.26%
2023/06/07	2	45.60	4	46.55	46.05	-2	2,304	-0.09%
2023/06/06	2	45.80	1	46.75	45.70	1	2,331	0.04%
2023/06/05	0	0.00	4	46.76	46.55	-4	2,362	-0.17%
2023/06/01	1	46.25	0	0.00	46.80	1	2,395	0.04%
2023/05/30	1	45.80	0	0.00	45.75	1	2,399	0.04%
2023/05/26	7	45.40	0	0.00	45.35	7	2,406	0.29%
2023/05/25	2	45.90	0	0.00	45.95	2	2,404	0.08%
2023/05/24	2	46.05	0	0.00	46.65	2	2,414	0.08%
2023/05/23	0	0.00	2	48.25	48.60	-2	2,404	-0.08%
2023/05/22	0	0.00	5	47.46	47.80	-5	2,423	-0.21%
2023/05/17	1	46.90	0	0.00	47.45	1	2,459	0.04%
2023/05/15	2	47.05	1	47.10	47.10	1	2,600	0.04%
2023/05/12	1	46.10	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	46.10	0	0.00	47.80	1	2,606	0.04%
2023/05/10	0	0.00	1	48.50	48.25	-1	2,608	-0.04%
2023/05/09	1	48.05	1	48.60	48.70	0	2,612	0.00%
2023/05/08	0	0.00	4	48.61	49.45	-4	2,596	-0.15%
2023/05/05	0	0.00	0.2	48.60	48.50	-0.2	2,583	-0.01%
2023/05/04	2	46.85	6	47.85	48.50	-4	2,608	-0.15%
2023/05/03	1	45.60	2	46.50	45.60	-1	2,546	-0.04%
2023/05/02	0	0.00	2	46.80	46.55	-2	2,536	-0.08%
2023/04/28	1	47.80	6	47.38	47.45	-5	2,512	-0.20%
2023/04/27	0	0.00	8	45.68	45.90	-8	2,456	-0.33%
2023/04/26	11	43.62	9	43.94	44.10	2	2,409	0.08%
2023/04/25	6	45.33	0	0.00	45.20	6	2,370	0.25%
2023/04/24	0	0.00	11	46.84	46.80	-11	2,330	-0.47%
2023/04/21	25	45.16	5	45.60	44.85	20	2,259	0.89%
2023/04/20	22	48.13	9	49.13	47.50	13	2,156	0.60%
2023/04/19	4	51.33	14	51.84	51.80	-10	1,987	-0.50%
2023/04/18	0	0.00	45	49.64	51.10	-45	1,753	-2.57%
2023/04/17	3	45.37	6	45.78	46.50	-3	1,518	-0.20%
2023/04/14	0	0.00	2	43.95	43.90	-2	1,407	-0.14%
2023/04/13	2	41.28	0	0.00	41.00	2	1,344	0.15%
2023/04/11	5	41.60	0	0.00	41.55	5	1,318	0.38%
2023/04/10	1	41.80	3	41.48	41.50	-2	1,314	-0.15%
2023/04/06	0	0.00	1	42.90	43.15	-1	1,283	-0.08%
2023/03/29	0	0.00	2	42.85	42.25	-2	1,279	-0.16%
2023/03/28	2	42.33	1	42.00	42.15	1	1,283	0.08%
2023/03/27	5	43.30	0	0.00	43.15	5	1,272	0.39%
2023/03/23	0	0.00	2	43.60	43.40	-2	1,266	-0.16%
2023/03/22	5	43.10	0	0.00	43.00	5	1,263	0.40%
2023/03/21	1	43.00	0	0.00	43.30	1	1,262	0.08%
2023/03/20	0	0.00	2	42.60	42.35	-2	1,258	-0.16%
2023/03/17	0	0.00	5	42.73	42.30	-5	1,261	-0.40%
2023/03/16	2	41.95	0	0.00	42.10	2	1,261	0.16%
2023/03/15	1	43.55	0	0.00	43.55	1	1,265	0.08%
2023/03/13	0	0.00	3	44.98	44.55	-3	1,305	-0.23%
2023/03/10	3	44.73	0	0.00	44.75	3	1,329	0.23%
2023/03/09	7	45.93	0	0.00	46.05	7	1,353	0.52%
2023/03/08	3	46.48	1	46.60	46.70	2	1,413	0.14%
2023/03/07	0	0.00	2	45.45	45.60	-2	1,441	-0.14%
2023/03/06	0	0.00	5	45.63	45.75	-5	1,433	-0.35%
2023/03/02	1	44.85	0	0.00	44.55	1	1,407	0.07%
2023/03/01	0	0.00	1	44.80	44.70	-1	1,400	-0.07%
2023/02/24	3	44.02	0	0.00	43.90	3	1,393	0.22%
2023/02/23	2	44.90	2	44.88	44.70	0	1,379	0.00%
2023/02/22	9	44.42	5	44.20	44.40	4	1,382	0.29%
2023/02/21	7	45.54	0	0.00	45.75	7	1,368	0.51%
2023/02/20	1	46.30	4	45.98	46.00	-3	1,346	-0.22%
2023/02/17	13	44.01	21	43.47	44.80	-8	1,324	-0.60%
2023/02/16	1	43.70	1	43.65	43.80	0	1,325	0.00%
2023/02/15	6	43.28	2	43.05	43.10	4	1,353	0.30%
2023/02/14	13	44.01	2	44.20	44.00	11	1,326	0.83%
2023/02/13	2	43.05	6	43.93	45.20	-4	1,287	-0.31%
2023/02/10	2	41.60	0	0.00	41.10	2	1,197	0.17%
2023/02/09	1	42.05	0	0.00	42.05	1	1,188	0.08%
2023/02/08	0	0.00	2	42.88	42.85	-2	1,178	-0.17%
2023/02/07	2	42.00	0	0.00	41.80	2	1,162	0.17%
2023/02/06	0	0.00	2	42.50	42.40	-2	1,159	-0.17%
2023/02/03	4	42.49	1	42.60	42.50	3	1,150	0.26%
2023/02/02	0	0.00	6	43.10	43.55	-6	1,129	-0.53%
2023/02/01	0	0.00	2	40.50	40.50	-2	1,065	-0.19%
2023/01/31	0	0.00	3	39.95	40.10	-3	1,065	-0.28%
2023/01/12	3.5	38.89	0	0.00	38.65	3.5	1,087	0.32%
2023/01/06	0	0.00	1	39.80	39.45	-1	1,142	-0.09%
2023/01/05	0	0.00	1	40.50	39.65	-1	1,176	-0.09%
2022/12/28	1	38.85	0	0.00	38.80	1	1,218	0.08%
2022/12/16	1	39.80	0	0.00	39.90	1	1,347	0.07%
2022/12/07	2	41.90	3	41.40	41.00	-1	1,457	-0.07%
2022/12/06	2	42.78	0	0.00	42.30	2	1,447	0.14%
2022/12/05	1	42.70	0	0.00	43.40	1	1,436	0.07%
2022/12/02	1	42.70	2	42.70	43.20	-1	1,419	-0.07%
2022/12/01	2	41.90	0	0.00	41.70	2	1,386	0.14%
2022/11/30	1	43.00	4	42.59	42.70	-3	1,371	-0.22%
2022/11/29	5	37.55	11	40.51	41.15	-6	1,315	-0.46%
2022/11/25	0	0.00	1	37.90	36.90	-1	1,371	-0.07%
2022/11/24	0	0.00	7	38.21	38.10	-7	1,392	-0.50%
2022/11/18	1	38.30	0	0.00	38.05	1	1,474	0.07%
2022/11/16	0	0.00	2	38.60	38.30	-2	1,530	-0.13%
2022/11/15	0	0.00	3.2	38.30	39.20	-3.2	1,586	-0.20%
2022/11/14	0	0.00	1	37.50	37.70	-1	1,669	-0.06%
2022/11/11	1	36.10	1	37.80	35.90	0	1,721	0.00%
2022/11/10	0	0.00	12	37.53	37.30	-12	1,759	-0.68%
2022/11/09	1	38.00	1	38.30	38.05	0	2,017	0.00%
2022/11/08	0	0.00	3	37.70	38.20	-3	2,152	-0.14%
2022/11/03	1	36.00	1	36.30	37.00	0	3,186	0.00%
2022/11/02	0	0.00	3	36.23	36.60	-3	3,489	-0.09%
2022/11/01	0	0.00	3	35.55	35.60	-3	3,659	-0.08%
2022/10/31	0	0.00	1	35.15	34.90	-1	3,710	-0.03%
2022/10/27	1	34.10	1	34.70	34.80	0	4,045	0.00%
2022/10/25	1	33.70	0	0.00	33.65	1	4,357	0.02%
2022/10/20	1	35.25	3	35.30	35.75	-2	4,723	-0.04%
2022/10/19	3	36.55	2	37.28	36.40	1	4,786	0.02%
2022/10/18	1	36.30	1	37.30	36.45	0	4,807	0.00%
2022/10/17	3	35.35	0	0.00	36.60	3	4,895	0.06%
2022/10/14	0	0.00	3	36.33	36.60	-3	4,960	-0.06%
2022/10/13	2	36.25	0	0.00	33.90	2	4,988	0.04%
2022/10/12	1	37.05	0	0.00	37.10	1	5,004	0.02%
2022/09/27	1	39.80	0	0.00	41.00	1	6,068	0.02%
2022/09/26	3	39.80	0	0.00	39.80	3	6,150	0.05%
2022/09/23	1	43.80	0	0.00	42.70	1	6,180	0.02%
2022/09/21	5	43.45	0	0.00	43.45	5	6,218	0.08%
2022/09/20	4	45.43	0	0.00	45.20	4	6,241	0.06%
2022/09/19	10	45.53	0	0.00	45.10	10	6,284	0.16%
2022/09/16	8	46.98	0	0.00	46.50	8	6,299	0.13%
2022/09/15	5	48.65	0	0.00	48.20	5	6,296	0.08%
2022/09/14	2	48.03	0	0.00	48.85	2	6,316	0.03%
2022/09/13	8	49.55	0	0.00	49.55	8	6,343	0.13%
2022/09/08	2	48.63	0	0.00	48.90	2	6,424	0.03%
2022/09/07	2	48.28	0	0.00	48.50	2	6,498	0.03%
2022/09/06	3	50.02	0	0.00	49.20	3	6,630	0.05%
2022/09/05	5	51.34	0	0.00	51.00	5	6,817	0.07%
2022/09/02	0	0.00	6	51.98	52.40	-6	6,815	-0.09%
2022/09/01	1	50.70	0	0.00	50.40	1	6,773	0.01%
2022/08/31	1	51.70	0	0.00	51.60	1	6,771	0.01%
2022/08/30	0	0.00	4	50.60	51.20	-4	6,791	-0.06%
2022/08/29	1	48.70	0	0.00	48.85	1	6,821	0.01%
2022/08/26	5	50.20	0	0.00	49.95	5	6,899	0.07%
2022/08/25	0	0.00	2	49.55	49.90	-2	7,080	-0.03%
2022/08/24	1	49.40	0	0.00	49.00	1	7,500	0.01%
2022/08/22	3	49.32	2	49.15	49.05	1	8,025	0.01%
2022/08/19	2	50.90	6	51.48	51.20	-4	7,992	-0.05%
2022/08/17	2	50.70	4	50.88	51.50	-2	8,485	-0.02%
2022/08/16	21	52.34	29	52.48	51.10	-8	8,525	-0.09%
2022/08/15	20	51.42	14	50.49	50.40	6	8,271	0.07%
2022/08/12	6	48.92	2	48.58	48.70	4	8,128	0.05%
2022/08/11	13	51.74	12.8	51.99	51.60	0.2	7,967	0.00%
2022/08/10	10	51.74	9	52.49	51.40	1	7,773	0.01%
2022/08/09	22	50.18	37	50.18	51.50	-15	7,113	-0.21%
2022/08/08	8	46.99	8	47.39	46.90	0	6,810	0.00%
2022/08/05	10	45.13	13	44.81	45.30	-3	6,640	-0.05%
2022/08/04	10	44.51	9	44.87	44.10	1	6,597	0.02%
2022/08/03	26	45.87	18	46.94	45.00	8	6,519	0.12%
2022/08/02	1	46.15	5	46.03	46.00	-4	6,271	-0.06%
2022/08/01	0	0.00	3	46.40	46.50	-3	6,076	-0.05%
2022/07/29	3	44.40	2	44.33	44.35	1	5,961	0.02%
2022/07/28	17	43.92	13	44.25	43.90	4	5,936	0.07%
2022/07/27	0	0.00	4	44.94	45.30	-4	5,858	-0.07%
2022/07/26	3	43.73	0.8	43.95	43.60	2.3	5,595	0.04%
2022/07/22	0	0.00	9	47.42	45.20	-9	5,515	-0.16%
2022/07/21	0	0.00	13	46.39	46.35	-13	5,430	-0.24%
2022/07/20	3	45.45	2	45.65	45.00	1	5,356	0.02%
2022/07/18	1	45.20	0.2	45.35	45.25	0.8	5,298	0.02%
2022/07/15	7	44.90	8	45.12	44.90	-1	5,258	-0.02%
2022/07/14	2	43.78	10	44.80	45.15	-8	5,183	-0.15%
2022/07/13	0	0.00	6	41.63	42.65	-6	4,981	-0.12%
2022/07/12	5	39.70	4	40.15	38.80	1	4,835	0.02%
2022/07/11	6	43.96	2	44.95	43.10	4	4,733	0.08%
2022/07/08	5	44.10	2	45.45	44.25	3	4,659	0.06%
2022/07/07	1	41.40	0	0.00	43.45	1	4,569	0.02%
2022/07/06	5	44.90	5	42.10	42.10	0	4,503	0.00%
2022/07/05	3	45.97	0	0.00	44.95	3	4,485	0.07%
2022/07/04	2	49.33	1	46.25	46.30	1	4,428	0.02%
2022/07/01	1	49.75	1	49.75	49.75	0	4,379	0.00%
2022/06/30	2	54.80	0	0.00	55.20	2	4,355	0.05%
2022/06/29	1	56.10	3	55.80	55.20	-2	4,360	-0.05%
2022/06/28	4	55.60	0	0.00	55.20	4	4,408	0.09%
2022/06/27	0.4	56.61	3	57.33	56.60	-2.6	4,423	-0.06%
2022/06/24	6	55.55	5	56.04	55.00	1	4,505	0.02%
2022/06/23	0	0.00	2	55.10	54.50	-2	4,618	-0.04%
2022/06/22	1	55.10	0	0.00	54.60	1	4,838	0.02%
2022/06/20	1	58.20	0	0.00	54.70	1	4,925	0.02%
2022/06/17	2.3	58.04	3	57.80	58.00	-0.8	4,884	-0.02%
2022/06/16	7.2	60.36	1	61.90	59.80	6.2	4,884	0.13%
2022/06/15	3	61.00	0	0.00	61.00	3	4,858	0.06%
2022/06/14	1	61.20	7	61.26	60.80	-6	4,734	-0.13%
2022/06/13	2	58.60	2	58.75	58.30	0	4,530	0.00%
2022/06/10	1	59.80	0	0.00	60.00	1	4,522	0.02%
2022/06/09	6	60.28	1	60.30	60.20	5	4,472	0.11%
2022/06/08	5	60.66	5	60.60	61.00	0	4,472	0.00%
2022/06/07	2	61.25	0	0.00	61.60	2	4,446	0.04%
2022/06/06	42	61.23	0	0.00	61.00	42	4,381	0.96%
2022/06/02	0	0.00	6	64.88	63.30	-6	4,308	-0.14%
2022/06/01	2	65.25	6	64.67	64.00	-4	4,144	-0.10%
2022/05/31	31	62.67	41	63.51	62.40	-10	3,747	-0.27%
2022/05/30	2	59.65	2	59.30	59.00	0	3,289	0.00%
2022/05/27	0	0.00	1	58.80	58.50	-1	3,311	-0.03%
2022/05/26	2	59.00	0	0.00	57.90	2	3,325	0.06%
2022/05/25	16	60.00	13	60.45	58.60	3	3,260	0.09%
2022/05/24	0	0.00	1	59.40	59.40	-1	2,709	-0.04%
2022/05/23	1	54.50	0	0.00	54.00	1	2,599	0.04%
2022/05/20	1	55.30	0	0.00	54.60	1	2,635	0.04%
2022/05/13	0	0.00	2	53.90	54.00	-2	2,740	-0.07%
2022/05/12	2	52.90	0	0.00	53.00	2	2,765	0.07%
2022/05/11	1.2	53.83	0	0.00	54.00	1.2	2,769	0.04%
2022/05/10	1	53.40	0	0.00	55.10	1	2,781	0.04%
2022/05/09	1	55.70	0	0.00	55.60	1	2,789	0.04%
2022/05/06	1	56.40	0	0.00	57.10	1	2,797	0.04%
2022/05/05	0	0.00	1	57.80	57.80	-1	2,814	-0.04%
2022/04/28	0	0.00	5	55.40	55.00	-5	2,896	-0.17%
2022/04/27	11	54.05	0	0.00	54.70	11	2,894	0.38%
2022/04/26	2	56.85	0	0.00	56.30	2	2,890	0.07%
2022/04/25	1	57.10	0	0.00	56.90	1	2,909	0.03%
2022/04/20	5	57.50	3	60.30	61.20	2	2,897	0.07%
2022/04/19	1	57.20	1	57.50	57.00	0	2,880	0.00%
2022/04/18	3	57.07	1	56.80	56.80	2	2,884	0.07%
2022/04/15	3	58.23	0	0.00	56.70	3	2,900	0.10%
2022/04/13	1	60.10	0	0.00	60.20	1	2,902	0.03%
2022/04/12	7	59.83	1	59.70	59.70	6	2,910	0.21%
2022/04/11	12	63.89	1	61.00	61.00	11	2,906	0.38%
2022/04/08	1	68.00	0	0.00	66.30	1	2,886	0.03%
2022/04/07	3	67.60	1	67.10	67.10	2	2,887	0.07%
2022/04/06	0	0.00	2	67.90	67.70	-2	2,853	-0.07%
2022/04/01	1	67.40	5	67.20	67.30	-4	2,846	-0.14%
2022/03/31	5.1	65.99	1	69.00	69.00	4.1	2,846	0.14%
2022/03/30	8	66.96	0	0.00	66.60	8	2,779	0.29%
2022/03/29	8	66.46	2	65.00	68.00	6	2,737	0.22%
2022/03/28	1	67.20	3.6	67.44	67.40	-2.6	2,626	-0.10%
2022/03/25	3.6	67.47	11	70.03	70.50	-7.4	2,535	-0.29%
2022/03/24	10	61.49	4.2	63.64	64.10	5.8	2,356	0.25%
2022/03/23	1	58.50	5	58.90	58.30	-4	2,262	-0.18%
2022/03/22	1	58.00	1	59.00	58.70	0	2,273	0.00%
2022/03/21	7	58.86	0	0.00	57.70	7	2,291	0.31%
2022/03/18	1	54.50	4	58.33	58.90	-3	2,301	-0.13%
2022/03/17	0	0.00	2	53.75	53.70	-2	2,286	-0.09%
2022/03/15	7	53.49	0	0.00	52.90	7	2,347	0.30%
2022/03/14	1	56.70	0	0.00	55.80	1	2,364	0.04%
2022/03/11	10	56.68	0	0.00	56.80	10	2,402	0.42%
2022/03/10	0	0.00	13	58.03	57.60	-13	2,402	-0.54%
2022/03/09	0	0.00	12	54.85	54.40	-12	2,415	-0.50%
2022/03/08	14	54.24	0	0.00	54.20	14	2,501	0.56%
2022/03/07	2	55.65	0	0.00	55.00	2	2,598	0.08%
2022/03/04	0	0.00	2	60.60	59.00	-2	2,626	-0.08%
2022/03/03	8	61.41	0	0.00	60.70	8	2,675	0.30%
2022/03/02	5	60.24	9	61.86	62.80	-4	2,699	-0.15%
2022/03/01	0	0.00	1	60.00	60.50	-1	2,682	-0.04%
2022/02/25	0	0.00	2	54.50	55.00	-2	2,718	-0.07%
2022/02/24	10.7	53.87	0	0.00	53.40	10.7	2,782	0.38%
2022/02/18	1	60.00	0	0.00	59.80	1	3,324	0.03%
2022/02/17	17	58.66	1	58.10	58.40	16	3,740	0.43%
2022/02/16	16	60.59	0	0.00	60.40	16	3,954	0.40%
2022/02/14	5	60.60	1	61.00	60.00	4	4,309	0.09%
2022/02/11	3	63.63	1	63.00	64.00	2	4,352	0.05%
2022/02/10	2	65.15	1	65.00	64.20	1	4,447	0.02%
2022/02/09	1	68.00	0	0.00	67.10	1	4,654	0.02%
2022/02/08	1	65.70	2	65.50	65.50	-1	4,953	-0.02%
2022/01/26	6	61.42	1	60.40	60.50	5	5,160	0.10%
2022/01/25	16	64.94	1.2	65.78	64.00	14.8	5,268	0.28%
2022/01/24	7	65.56	10.3	66.08	65.10	-3.3	5,382	-0.06%
2022/01/21	2	67.50	0	0.00	67.50	2	5,465	0.04%
2022/01/20	7	68.50	0	0.00	68.80	7	5,582	0.13%
2022/01/17	0.2	67.70	0	0.00	68.00	0.2	6,195	0.00%
2022/01/14	2	66.60	2.2	66.82	67.90	-0.2	6,285	0.00%
2022/01/13	3	68.83	0	0.00	68.40	3	6,345	0.05%
2022/01/12	4	70.13	0	0.00	68.60	4	6,368	0.06%
2022/01/11	32	69.98	0	0.00	69.90	32	6,406	0.50%
2022/01/10	17	70.24	0	0.00	70.00	17	6,445	0.26%
2022/01/07	4	71.48	0.5	71.51	71.60	3.5	6,482	0.05%
2022/01/06	12	73.84	0	0.00	73.50	12	6,535	0.18%
2022/01/05	2	76.10	2	78.20	75.50	0	6,642	0.00%
2022/01/04	5	77.10	2	77.35	77.00	3	6,699	0.04%
2022/01/03	21	77.50	5	79.30	76.60	16	6,756	0.24%
2021/12/30	3	74.90	2	75.20	79.70	1	6,857	0.01%
2021/12/29	1	74.30	0	0.00	75.30	1	7,027	0.01%
2021/12/28	2	75.00	0	0.00	74.40	2	7,212	0.03%
2021/12/27	0	0.00	25	75.17	75.60	-25	7,377	-0.34%
2021/12/24	3	73.33	0	0.00	73.40	3	7,585	0.04%
2021/12/23	0	0.00	13	73.78	74.30	-13	7,792	-0.17%
2021/12/22	0	0.00	2	73.60	73.00	-2	7,950	-0.03%
2021/12/21	8	70.64	8	72.58	71.90	0	8,098	0.00%
2021/12/20	9.2	72.22	7	71.60	71.60	2.2	8,336	0.03%
2021/12/17	4	76.53	5	75.58	75.00	-1	8,634	-0.01%
2021/12/15	7.3	77.53	5	77.10	77.00	2.3	9,349	0.02%
2021/12/14	18.2	78.31	0	0.00	78.30	18.2	9,677	0.19%
2021/12/13	4	78.40	20	81.13	80.70	-16	9,673	-0.17%
2021/12/10	9	78.56	0	0.00	79.40	9	9,658	0.09%
2021/12/09	6	81.93	0	0.00	80.10	6	9,649	0.06%
2021/12/08	0	0.00	4	80.90	80.30	-4	9,634	-0.04%
2021/12/07	1	79.90	6	79.45	79.30	-5	9,649	-0.05%
2021/12/06	7	77.84	0	0.00	77.60	7	9,680	0.07%
2021/12/03	17	78.80	4	78.18	78.20	13	9,742	0.13%
2021/12/02	19	77.81	0	0.00	77.00	19	9,777	0.19%
2021/12/01	17	76.74	14	79.51	80.40	3	9,784	0.03%
2021/11/30	9	81.40	2	81.80	80.90	7	9,731	0.07%
2021/11/29	19	77.53	10.1	79.94	81.50	9	9,750	0.09%
2021/11/26	39	81.50	21	81.67	80.40	18	9,718	0.19%
2021/11/25	14	84.40	0	0.00	84.30	14	9,740	0.14%
2021/11/24	3	83.70	2	85.40	87.80	1	9,806	0.01%
2021/11/23	14	85.21	0	0.00	83.30	14	9,799	0.14%
2021/11/22	4.1	86.80	0	0.00	86.80	4.1	9,845	0.04%
2021/11/19	13	86.72	1	87.00	86.80	12	10,070	0.12%
2021/11/18	39	87.86	1	90.20	86.00	38	10,340	0.37%
2021/11/17	52.1	90.83	5	90.98	90.70	47.1	10,275	0.46%
2021/11/16	24	93.75	12	94.46	95.00	12	10,092	0.12%
2021/11/15	2	87.00	15	84.73	88.70	-13	9,805	-0.13%
2021/11/12	16.2	81.53	15	82.47	80.70	1.2	9,768	0.01%
2021/11/11	16.3	81.04	15	82.29	82.50	1.3	9,816	0.01%
2021/11/10	1	78.40	2	79.50	78.20	-1	9,977	-0.01%
2021/11/09	9	75.61	7	78.03	77.80	2	10,060	0.02%
2021/11/08	18	78.79	16	80.44	79.50	2	10,052	0.02%
2021/11/05	13	80.88	10	82.43	86.00	3	9,997	0.03%
2021/11/04	0	0.00	15	79.28	81.00	-15	9,808	-0.15%
2021/11/03	4	74.58	3	75.03	73.70	1	9,798	0.01%
2021/11/02	14	73.29	2	75.60	73.70	12	9,912	0.12%
2021/11/01	1	78.60	1	80.90	78.10	0	10,096	0.00%
2021/10/29	2	77.10	0	0.00	78.80	2	10,062	0.02%
2021/10/28	4	77.70	0	0.00	77.30	4	10,064	0.04%
2021/10/27	9	78.62	13	79.27	79.50	-4	10,210	-0.04%
2021/10/26	3	75.43	20	78.42	79.00	-17	10,191	-0.17%
2021/10/25	2	69.25	9	71.04	72.70	-7	10,051	-0.07%
2021/10/22	13	66.25	2	66.20	66.10	11	10,247	0.11%
2021/10/21	7	70.40	10	71.80	68.60	-3	10,553	-0.03%
2021/10/19	4	71.65	4	72.40	70.70	0	11,802	0.00%
2021/10/18	10	70.30	0	0.00	70.00	10	11,979	0.08%
2021/10/15	13	68.08	2	69.60	69.80	11	12,325	0.09%
2021/10/14	12	66.76	31	67.80	68.00	-19	12,705	-0.15%
2021/10/13	36	70.54	10	68.05	68.50	26	13,009	0.20%
2021/10/12	11	72.71	0	0.00	73.40	11	13,525	0.08%
2021/10/08	3	73.13	0	0.00	72.20	3	14,514	0.02%
2021/10/07	8	73.01	4	74.45	74.50	4	15,483	0.03%
2021/10/06	8	73.21	3	76.57	71.90	5	16,382	0.03%
2021/10/05	2	79.40	0	0.00	79.40	2	16,456	0.01%
2021/10/04	2	77.00	6	77.45	77.50	-4	16,672	-0.02%
2021/10/01	1	79.40	12	81.49	79.40	-11	16,586	-0.07%
2021/09/30	6	86.13	4	83.80	88.20	2	16,565	0.01%
2021/09/29	4	80.95	8	81.51	82.50	-4	16,598	-0.02%
2021/09/28	4	78.33	24	79.08	80.70	-20	16,797	-0.12%
2021/09/27	21	77.62	4	79.03	80.00	17	17,362	0.10%
2021/09/24	5	75.96	14	75.72	77.00	-9	18,015	-0.05%
2021/09/23	10	72.40	5	72.30	76.90	5	17,834	0.03%
2021/09/22	13	69.58	15	68.99	72.20	-2	17,619	-0.01%
2021/09/17	5	62.44	10	63.48	65.70	-5	17,474	-0.03%
2021/09/16	5	58.60	2	58.80	59.90	3	17,333	0.02%
2021/09/15	7	58.07	0	0.00	57.30	7	17,507	0.04%
2021/09/13	3	57.83	0	0.00	57.60	3	17,995	0.02%
2021/09/10	0	0.00	1	60.20	59.40	-1	18,278	-0.01%
2021/09/09	4	57.25	11	58.42	59.40	-7	18,661	-0.04%
2021/09/08	1	60.30	11	59.69	58.10	-10	18,879	-0.05%
2021/09/07	2	57.15	2	58.30	59.10	0	19,428	0.00%
2021/09/06	0	0.00	5	59.52	59.10	-5	20,152	-0.02%
2021/09/03	1	59.10	1	58.50	58.50	0	20,537	0.00%
2021/09/02	10	57.46	2	57.45	58.10	8	21,454	0.04%
2021/09/01	0	0.00	8	59.08	58.50	-8	22,077	-0.04%
2021/08/31	8	57.91	13	59.28	59.10	-5	22,326	-0.02%
2021/08/30	1	59.00	8	59.66	58.80	-7	22,832	-0.03%
2021/08/27	22	56.29	2	56.80	56.50	20	23,183	0.09%
2021/08/26	9	55.77	87	55.82	56.40	-78	23,269	-0.34%
2021/08/25	92	55.07	13	58.50	57.60	79	23,488	0.34%
2021/08/24	3	52.20	35	51.19	54.50	-32	23,389	-0.14%
2021/08/23	2	49.60	2	47.50	49.55	0	23,065	0.00%
2021/08/19	3	48.93	30	49.36	47.80	-27	22,900	-0.12%
2021/08/18	0	0.00	4	49.83	50.80	-4	22,755	-0.02%
2021/08/16	24	46.95	5	47.01	45.60	19	22,394	0.08%
2021/08/13	6	50.29	1	49.40	48.15	5	22,051	0.02%
2021/08/12	1	50.50	0	0.00	51.00	1	21,986	0.00%
2021/08/11	7	50.51	6	50.23	49.85	1	21,968	0.00%
2021/08/10	1	52.00	8	52.00	51.50	-7	21,874	-0.03%
2021/08/09	8	53.41	8	53.36	52.20	0	21,856	0.00%
2021/08/06	34	55.85	20	57.40	55.20	14	21,775	0.06%
2021/08/05	43	57.54	58.1	58.07	57.30	-15.1	21,713	-0.07%
2021/08/04	0	0.00	3	56.00	56.50	-3	21,521	-0.01%
2021/08/03	1	56.80	4	55.68	55.60	-3	21,570	-0.01%
2021/08/02	30.1	54.90	2	56.75	56.00	28.1	21,517	0.13%
2021/07/30	46	57.33	6	57.97	58.20	40	21,336	0.19%
2021/07/29	15	58.85	6	58.92	58.50	9	21,197	0.04%
2021/07/28	10	58.33	14	60.22	58.40	-4	21,126	-0.02%
2021/07/27	32	62.40	22	62.21	61.30	10	21,034	0.05%
2021/07/26	29	64.62	38	64.10	63.80	-9	20,819	-0.04%
2021/07/23	52	61.06	39	61.43	63.50	13	20,268	0.06%
2021/07/22	8	58.44	50	58.16	57.90	-42	20,195	-0.21%
2021/07/21	27	59.04	20	60.78	57.70	7	20,085	0.03%
2021/07/20	59	59.42	24	59.02	58.60	35	19,787	0.18%
2021/07/19	27	62.88	10	62.73	62.40	17	19,534	0.09%
2021/07/16	58	63.63	74	62.96	61.90	-16	19,444	-0.08%
2021/07/15	67	61.82	65	61.94	62.00	2	18,986	0.01%
2021/07/14	48	55.72	44	56.35	59.50	4	18,185	0.02%
2021/07/13	34	55.81	59	56.50	57.00	-25	17,799	-0.14%
2021/07/12	10	51.66	24	52.46	52.50	-14	17,289	-0.08%
2021/07/09	8	51.58	6	51.45	50.50	2	17,635	0.01%
2021/07/08	2	49.10	0	0.00	48.85	2	17,955	0.01%
2021/07/07	25	50.33	10	49.40	49.05	15	18,376	0.08%
2021/07/06	12	52.00	1	52.00	52.00	11	18,404	0.06%
2021/07/05	13	52.09	9	54.20	53.60	4	18,275	0.02%
2021/07/02	41	53.97	13.2	55.18	53.00	27.9	18,035	0.15%
2021/07/01	12.2	54.58	25	52.01	55.00	-12.9	17,381	-0.07%
2021/06/30	17	48.17	3	48.25	50.00	14	16,481	0.08%
2021/06/29	2	48.05	12	50.24	47.70	-10	16,321	-0.06%
2021/06/28	8	48.34	0	0.00	50.40	8	16,180	0.05%
2021/06/25	5	49.73	22	50.17	49.65	-17	15,939	-0.11%
2021/06/24	12	51.47	5	51.00	50.60	7	15,743	0.04%
2021/06/23	11	50.97	0	0.00	51.50	11	15,534	0.07%
2021/06/22	4	51.63	20	51.58	52.00	-16	15,340	-0.10%
2021/06/21	19	51.31	13	51.08	50.30	6	15,136	0.04%
2021/06/18	15	53.15	23	54.33	52.20	-8	14,954	-0.05%
2021/06/17	15	54.37	11	54.15	53.50	4	14,540	0.03%
2021/06/16	72	54.19	31	55.44	53.10	41	14,287	0.29%
2021/06/15	126	53.15	155.2	53.63	54.70	-29.2	13,773	-0.21%	大買/大賣/
2021/06/11	4	48.58	16.7	49.69	50.50	-12.7	13,232	-0.10%
2021/06/10	23	48.12	25	49.75	49.35	-2	12,804	-0.02%
2021/06/09	8	46.28	9	45.61	46.20	-1	11,856	-0.01%
2021/06/08	1	43.50	18	43.69	43.40	-17	11,202	-0.15%
2021/06/07	14	44.49	3	43.03	43.00	11	10,929	0.10%
2021/06/04	1	44.75	25	43.14	44.80	-24	10,341	-0.23%
2021/06/03	2	39.68	13	39.87	40.75	-11	9,885	-0.11%
2021/06/02	9	39.89	28	40.13	39.60	-19	9,774	-0.19%
2021/06/01	0	0.00	67	37.64	38.50	-67	9,457	-0.71%
2021/05/31	0	0.00	2	35.55	35.00	-2	9,328	-0.02%
2021/05/28	7	35.40	38	35.85	35.40	-31	9,346	-0.33%
2021/05/27	1	34.00	3	34.40	34.45	-2	9,361	-0.02%
2021/05/26	3	33.67	0	0.00	34.15	3	9,430	0.03%
2021/05/25	0	0.00	61	34.34	34.15	-61	9,578	-0.64%
2021/05/24	1	31.35	1	32.40	33.10	0	9,675	0.00%
2021/05/21	2	31.95	15	32.89	32.25	-13	9,741	-0.13%
2021/05/20	6	31.90	47	32.37	32.05	-41	9,865	-0.42%
2021/05/19	4	30.35	33	31.58	32.00	-29	9,867	-0.29%
2021/05/18	1	29.75	3	29.08	29.75	-2	9,866	-0.02%
2021/05/17	81	27.04	10	27.00	27.05	71	9,851	0.72%
2021/05/14	0	0.00	2	30.38	30.00	-2	9,781	-0.02%
2021/05/13	32	29.00	0	0.00	29.90	32	9,703	0.33%
2021/05/12	116	31.23	35	31.60	31.15	81	9,636	0.84%	大買/
2021/05/11	8	34.56	1	34.85	34.40	7	9,527	0.07%
2021/05/07	31	37.05	2	37.35	39.25	29	9,455	0.31%
2021/05/06	5	37.01	6	37.43	36.55	-1	9,436	-0.01%
2021/05/05	26	36.89	11	37.25	36.55	15	9,429	0.16%
2021/05/04	47	37.76	27	37.14	36.85	20	9,431	0.21%
2021/05/03	44.1	41.27	13	41.30	40.55	31.1	9,292	0.33%
2021/04/29	13	44.87	8	45.36	44.90	5	9,237	0.05%
2021/04/28	18	43.85	44	45.24	46.80	-26	9,191	-0.28%
2021/04/27	11	41.58	7	43.14	42.55	4	9,246	0.04%
2021/04/23	20	41.53	167	42.74	42.00	-147	9,709	-1.51%	大賣/鉅額交易
2021/04/22	107	41.91	5	42.38	40.55	102	9,708	1.05%	大買/鉅額交易
2021/04/21	92	43.52	0	0.00	43.45	92	9,536	0.96%
2021/04/20	63	43.80	1	43.65	44.00	62	9,436	0.66%
2021/04/19	161.5	45.58	113	47.46	45.25	48.5	9,264	0.52%	大買/大賣/
2021/04/16	30	48.59	11.6	46.93	49.35	18.4	8,688	0.21%
2021/04/15	90	45.06	111	44.92	44.90	-21	8,211	-0.26%	大賣/
2021/04/14	18	41.36	13	41.52	42.90	5	7,660	0.07%
2021/04/13	88	39.75	37	40.77	39.00	51	7,316	0.70%
2021/04/12	0	0.00	51.1	38.23	39.95	-51.1	6,883	-0.74%
2021/04/09	4	36.38	27	36.38	36.35	-23	6,770	-0.34%
2021/04/08	14.7	35.92	0	0.00	35.95	14.7	6,852	0.21%
2021/04/07	0	0.00	13	35.52	35.25	-13	6,755	-0.19%
2021/04/06	8	35.12	5	35.25	34.95	3	6,727	0.04%
2021/04/01	10	34.08	0	0.00	34.20	10	6,726	0.15%
2021/03/31	10	33.93	1	33.95	33.95	9	6,809	0.13%
2021/03/30	6	34.45	0	0.00	34.40	6	6,835	0.09%
2021/03/29	10	34.73	0	0.00	34.70	10	6,872	0.15%
2021/03/25	8	34.54	0	0.00	34.50	8	6,997	0.11%
2021/03/24	9	35.04	10	35.90	35.10	-1	7,068	-0.01%
2021/03/19	8	34.24	2	34.40	34.20	6	7,428	0.08%
2021/03/18	41	34.69	34	36.01	34.80	7	7,666	0.09%
2021/03/17	66	35.79	27	36.75	35.40	39	7,901	0.49%
2021/03/16	0	0.00	2	35.28	35.15	-2	7,702	-0.03%
2021/03/12	1	34.80	3	35.10	34.80	-2	7,743	-0.03%
2021/03/11	0	0.00	1	34.30	34.35	-1	7,846	-0.01%
2021/03/10	0	0.00	6	33.92	34.00	-6	7,931	-0.08%
2021/03/09	25	33.20	0	0.00	33.05	25	8,048	0.31%
2021/03/08	2	34.20	0	0.00	33.55	2	8,411	0.02%
2021/03/05	3	34.47	0	0.00	34.45	3	8,794	0.03%
2021/03/04	7	34.69	0	0.00	35.00	7	8,966	0.08%
2021/03/03	2	34.05	4	35.15	35.30	-2	9,132	-0.02%
2021/03/02	9	34.86	150	35.56	35.00	-141	9,307	-1.51%	大賣/鉅額交易
2021/02/26	0	0.00	4	35.15	35.40	-4	9,362	-0.04%
2021/02/25	1	35.35	0	0.00	35.50	1	9,728	0.01%
2021/02/24	0	0.00	20	35.31	35.45	-20	9,758	-0.20%
2021/02/23	10	34.13	9	34.47	34.95	1	9,674	0.01%
2021/02/22	110	35.17	43	35.11	34.90	67	9,605	0.70%	大買/
2021/02/19	82	33.95	13	33.63	33.85	69	9,463	0.73%
2021/02/18	4	32.45	12	33.14	33.45	-8	9,386	-0.09%
2021/02/17	0	0.00	4	32.28	32.15	-4	9,330	-0.04%
2021/02/05	10	30.50	0	0.00	30.35	10	9,309	0.11%
2021/02/04	2	30.75	0	0.00	30.80	2	9,555	0.02%
2021/02/03	15	31.36	13	31.74	31.15	2	9,645	0.02%
2021/02/02	0	0.00	1	31.10	31.00	-1	9,607	-0.01%
2021/02/01	28	30.29	2	30.93	30.55	26	9,563	0.27%
2021/01/29	4	32.11	1	32.05	31.85	3	9,492	0.03%
2021/01/28	0	0.00	3	33.42	32.85	-3	9,430	-0.03%
2021/01/27	1	33.40	0	0.00	33.70	1	9,358	0.01%
2021/01/26	8	32.84	3	33.27	33.05	5	9,297	0.05%
2021/01/25	2	32.85	0	0.00	32.65	2	9,200	0.02%
2021/01/22	63	32.74	0	0.00	32.45	63	9,131	0.69%
2021/01/21	4	33.49	3	34.40	33.25	1	8,997	0.01%
2021/01/20	6	34.33	0	0.00	33.30	6	8,775	0.07%
2021/01/19	3	35.55	14	35.13	36.95	-11	8,249	-0.13%
2021/01/18	6	33.08	6	33.25	33.60	0	7,742	0.00%
2021/01/15	6	33.99	14	33.48	34.20	-8	7,591	-0.11%
2021/01/14	11	32.91	1	33.30	32.50	10	7,401	0.14%
2021/01/13	5	32.41	136	32.74	32.50	-131	7,308	-1.79%	大賣/鉅額交易
2021/01/12	3	32.57	0	0.00	32.00	3	7,224	0.04%
2021/01/11	1	32.25	5	33.37	33.35	-4	7,154	-0.06%
2021/01/08	5	32.58	0	0.00	32.40	5	7,069	0.07%
2021/01/07	3	33.00	7	33.81	33.00	-4	7,006	-0.06%
2021/01/06	8	34.03	32	34.24	33.20	-24	6,934	-0.35%
2021/01/05	1	32.90	2	33.70	33.05	-1	6,555	-0.02%
2021/01/04	1	33.65	0	0.00	33.55	1	6,475	0.02%
2020/12/31	0	0.00	20	33.25	33.35	-20	6,337	-0.32%
2020/12/30	15	32.01	0	0.00	31.80	15	6,122	0.24%
2020/12/25	0	0.00	2	32.50	32.00	-2	5,999	-0.03%
2020/12/24	0	0.00	3	32.02	31.85	-3	5,900	-0.05%
2020/12/23	20	30.70	83	30.61	31.25	-63	5,853	-1.08%
2020/12/22	15	31.57	0	0.00	30.55	15	5,826	0.26%
2020/12/21	34	31.94	4	32.79	32.15	30	5,804	0.52%
2020/12/18	36	32.33	33	32.98	33.05	3	5,745	0.05%
2020/12/17	0	0.00	5	32.50	32.30	-5	5,643	-0.09%
2020/12/16	35	32.95	32	33.65	32.90	3	5,570	0.05%
2020/12/15	43	33.36	11	33.31	32.75	32	5,444	0.59%
2020/12/14	3	33.57	55	34.03	34.85	-52	5,034	-1.03%
2020/12/11	18	31.52	27	31.72	31.70	-9	4,764	-0.19%
2020/12/10	3	30.88	3	30.70	30.40	0	4,431	0.00%
2020/12/09	3	30.75	4	30.85	31.00	-1	4,376	-0.02%
2020/12/08	1	30.60	0	0.00	30.60	1	4,338	0.02%
2020/12/07	2	30.90	0	0.00	30.90	2	4,287	0.05%
2020/12/04	10	30.71	9	30.91	30.45	1	4,150	0.02%
2020/12/03	103	30.69	1	31.05	30.40	102	4,056	2.51%	大買/鉅額交易
2020/12/02	11	31.23	5	31.55	31.25	6	4,006	0.15%
2020/12/01	86	31.53	9	30.83	31.95	77	3,632	2.12%
2020/11/30	2	30.10	45	30.27	30.05	-43	3,213	-1.34%
2020/11/27	0	0.00	4	28.39	29.00	-4	3,069	-0.13%
2020/11/26	24	27.90	22	28.27	27.60	2	2,891	0.07%
2020/11/25	46	26.80	1	26.50	27.10	45	2,697	1.67%
2020/11/24	33	28.07	54	28.13	27.30	-21	2,609	-0.80%
2020/11/23	0	0.00	3	26.52	27.15	-3	2,327	-0.13%
2020/11/20	1	24.90	0	0.00	24.70	1	2,263	0.04%
2020/11/13	20	23.55	1	23.65	23.65	19	2,525	0.75%
2020/11/12	2	24.85	2	24.80	24.15	0	2,505	0.00%
2020/11/11	2	23.28	15	23.14	23.60	-13	2,300	-0.57%
2020/11/09	0	0.00	0.3	21.55	22.05	-0.3	2,236	-0.01%
2020/10/28	2	22.45	0	0.00	22.55	2	2,759	0.07%
2020/10/23	2	22.40	0	0.00	22.85	2	2,769	0.07%
2020/10/21	0	0.00	5	22.88	22.85	-5	2,821	-0.18%
2020/10/19	3	22.10	3	22.83	22.30	0	2,829	0.00%
2020/10/12	1	21.90	0	0.00	21.90	1	2,933	0.03%
2020/09/24	5	22.51	0	0.00	22.50	5	3,162	0.16%
2020/09/22	4	23.10	0	0.00	23.05	4	3,512	0.11%
2020/09/17	1	23.70	0	0.00	23.85	1	3,691	0.03%
2020/09/15	0	0.00	4	24.31	23.95	-4	3,699	-0.11%
2020/09/11	4	23.70	0	0.00	23.60	4	3,752	0.11%
2020/09/09	0	0.00	1	24.00	24.40	-1	3,826	-0.03%
2020/09/08	2	24.15	0	0.00	24.30	2	3,837	0.05%
2020/09/07	2	25.25	6	25.02	24.30	-4	3,832	-0.10%
2020/09/04	7	23.86	0	0.00	24.15	7	3,763	0.19%
2020/09/03	1	24.60	0	0.00	24.60	1	3,777	0.03%
2020/09/02	0	0.00	4	25.18	24.75	-4	3,778	-0.11%
2020/08/31	1	24.30	0	0.00	24.25	1	3,711	0.03%
2020/08/28	10	24.80	0	0.00	24.80	10	3,777	0.26%
2020/08/27	6	24.92	0	0.00	25.25	6	3,765	0.16%
2020/08/26	0	0.00	2	24.58	25.30	-2	3,726	-0.05%
2020/08/25	8	24.48	43	24.53	24.20	-35	3,625	-0.97%
2020/08/24	0	0.00	3	23.02	23.80	-3	3,366	-0.09%
2020/08/21	0	0.00	3	22.58	22.60	-3	3,355	-0.09%
2020/08/20	9	21.95	0	0.00	21.75	9	3,350	0.27%
2020/08/17	0	0.00	5	24.65	24.50	-5	3,398	-0.15%
2020/08/13	3	23.65	2	24.15	23.90	1	3,316	0.03%
2020/08/12	0	0.00	2	23.95	24.40	-2	3,301	-0.06%
2020/08/11	0	0.00	2	23.85	23.75	-2	3,280	-0.06%
2020/08/10	0	0.00	3	24.13	23.45	-3	3,284	-0.09%
2020/08/06	14	24.75	5	24.77	24.50	9	3,233	0.28%
2020/08/04	1	22.95	0	0.00	23.10	1	2,934	0.03%
2020/07/31	0	0.00	1	22.70	22.60	-1	2,908	-0.03%
2020/07/29	0	0.00	1	22.50	22.25	-1	2,956	-0.03%
2020/07/28	0	0.00	4	22.55	21.70	-4	2,973	-0.13%
2020/07/27	3	21.87	0	0.00	21.80	3	2,961	0.10%
2020/07/24	1	22.45	0	0.00	22.30	1	3,072	0.03%
2020/07/23	4	22.98	0	0.00	22.85	4	3,170	0.13%
2020/07/22	0	0.00	5	23.57	23.45	-5	3,172	-0.16%
2020/07/21	10	21.85	0	0.00	22.00	10	3,109	0.32%
2020/07/20	0	0.00	1	21.70	21.75	-1	3,150	-0.03%
2020/07/17	1	21.90	0	0.00	21.65	1	3,140	0.03%
2020/07/16	10	22.00	0	0.00	22.15	10	3,139	0.32%
2020/07/15	40	22.34	1	22.65	21.90	39	3,158	1.23%
2020/07/14	1	22.25	0	0.00	22.25	1	3,160	0.03%
2020/07/13	0	0.00	3	22.50	22.65	-3	3,144	-0.10%
2020/07/09	0	0.00	2	24.10	23.55	-2	3,130	-0.06%
2020/07/07	3	23.58	0	0.00	23.50	3	3,043	0.10%
2020/07/06	3	23.90	2	24.40	23.90	1	3,037	0.03%
2020/07/03	16	23.72	0	0.00	23.75	16	3,093	0.52%
2020/07/02	15	23.69	0	0.00	23.60	15	3,076	0.49%
2020/07/01	9	24.86	10	24.98	24.20	-1	3,015	-0.03%
2020/06/30	0	0.00	3	22.52	23.55	-3	2,648	-0.11%
2020/06/29	2	21.35	0	0.00	21.45	2	2,501	0.08%
2020/06/17	1	22.65	0	0.00	22.25	1	2,434	0.04%
2020/06/16	0	0.00	14	21.67	21.85	-14	2,403	-0.58%
2020/06/15	0	0.00	3	21.02	21.30	-3	2,372	-0.13%
2020/06/12	1	20.30	0	0.00	20.65	1	2,364	0.04%
2020/06/11	6	21.47	0	0.00	21.15	6	2,390	0.25%
2020/06/10	0	0.00	3	22.60	22.25	-3	2,384	-0.13%
2020/06/03	6	22.24	5	22.30	22.30	1	2,291	0.04%
2020/06/02	10	22.48	10	22.68	22.65	0	2,260	0.00%
2020/06/01	0	0.00	3	21.63	22.05	-3	2,115	-0.14%
2020/05/28	0	0.00	9	21.00	21.00	-9	2,076	-0.43%
2020/05/27	9	21.35	0	0.00	21.40	9	2,033	0.44%
2020/05/25	11	21.12	0	0.00	20.90	11	1,990	0.55%
2020/05/22	3	21.85	0	0.00	21.40	3	1,976	0.15%
2020/05/21	13	21.29	0	0.00	21.50	13	1,883	0.69%
2020/05/19	0	0.00	3	22.00	21.20	-3	1,863	-0.16%
2020/05/18	3	21.00	0	0.00	21.50	3	1,845	0.16%
2020/05/13	15	21.60	0	0.00	21.75	15	1,770	0.85%
2020/04/29	0	0.00	16	21.25	21.30	-16	1,596	-1.00%
2020/04/21	5	18.00	0	0.00	17.35	5	1,288	0.39%
2020/04/17	0	0.00	10	18.85	18.10	-10	1,254	-0.80%
2020/04/09	1	17.80	0	0.00	17.60	1	1,252	0.08%
2020/03/31	0	0.00	14	15.21	15.15	-14	1,471	-0.95%
2020/03/23	2	13.43	2	13.55	13.15	0	1,654	0.00%
2020/03/20	5	11.95	0	0.00	13.20	5	1,650	0.30%
2020/03/13	10	16.90	0	0.00	17.40	10	1,634	0.61%
2020/02/27	0.5	20.20	0	0.00	20.25	0.5	1,562	0.03%
2020/01/02	0	0.00	6	24.70	24.90	-6	1,694	-0.35%
2019/12/27	6	25.27	0	0.00	25.20	6	1,664	0.36%
2019/12/25	5	25.33	7	25.62	25.90	-2	1,343	-0.15%
2019/12/24	1	23.80	0	0.00	23.55	1	1,222	0.08%
2019/12/23	2	23.85	2	23.90	23.85	0	1,384	0.00%
2019/12/20	0	0.00	4	24.20	24.05	-4	1,429	-0.28%
2019/12/19	5	24.58	0	0.00	24.35	5	1,459	0.34%
2019/12/12	0	0.00	1	23.70	23.65	-1	1,338	-0.07%
2019/12/10	2	24.20	2	23.78	23.90	0	1,329	0.00%
2019/12/09	2	23.70	0	0.00	23.75	2	1,265	0.16%
2019/11/29	20	23.43	0	0.00	23.25	20	1,267	1.58%
2019/11/19	0	0.00	1	23.20	23.20	-1	1,289	-0.08%
2019/11/18	1	23.70	0	0.00	23.30	1	1,293	0.08%
2019/11/15	0	0.00	4	23.08	23.15	-4	1,226	-0.33%
2019/11/14	0	0.00	6	22.97	22.70	-6	1,228	-0.49%
2019/11/05	1	23.50	1	23.60	23.35	0	1,209	0.00%
2019/11/04	0	0.00	4	23.73	23.75	-4	1,218	-0.33%
2019/10/01	0	0.00	2	24.00	23.90	-2	1,712	-0.12%
2019/09/27	10	24.38	0	0.00	24.00	10	1,898	0.53%
2019/09/26	2	25.25	1	26.15	24.60	1	1,889	0.05%
2019/09/25	1	24.95	0	0.00	24.95	1	1,727	0.06%
2019/09/17	0	0.00	2	24.50	24.10	-2	1,834	-0.11%
2019/08/30	0	0.00	4	24.50	24.20	-4	1,925	-0.21%
2019/08/27	14	24.05	19	23.95	24.05	-5	2,001	-0.25%
2019/08/20	2	23.80	0	0.00	23.70	2	2,022	0.10%
2019/08/19	0	0.00	10	23.95	23.90	-10	2,025	-0.49%
2019/08/13	1	23.30	0	0.00	23.20	1	2,025	0.05%
2019/08/12	0	0.00	10	24.05	23.95	-10	2,034	-0.49%
2019/08/08	2	23.65	0	0.00	23.60	2	2,041	0.10%
2019/08/06	1	23.05	0	0.00	23.90	1	2,061	0.05%
2019/08/05	10	24.20	0	0.00	23.55	10	2,057	0.49%
2019/08/02	1	24.30	0	0.00	24.20	1	2,067	0.05%
2019/07/30	3	25.48	0	0.00	24.95	3	2,088	0.14%
2019/07/26	0	0.00	30	26.60	26.70	-30	2,040	-1.47%
2019/07/25	0	0.00	2	26.80	26.80	-2	2,008	-0.10%
2019/07/23	0	0.00	3	26.35	26.40	-3	2,014	-0.15%
2019/07/17	0	0.00	1	25.85	25.65	-1	2,016	-0.05%
2019/07/16	1	25.50	0	0.00	25.35	1	1,967	0.05%
2019/07/08	0	0.00	3	25.55	25.60	-3	2,947	-0.10%
2019/07/05	2	25.75	3	26.10	25.85	-1	2,950	-0.03%
2019/07/04	9	26.14	2	27.00	26.00	7	2,952	0.24%
2019/06/26	0	0.00	1	24.50	24.60	-1	3,076	-0.03%
2019/06/24	11	25.73	10	25.63	25.85	1	3,133	0.03%
2019/06/12	0	0.00	6	24.45	24.40	-6	3,646	-0.16%
2019/06/06	6	23.95	0	0.00	24.25	6	3,615	0.17%
2019/05/30	0	0.00	18	22.83	22.90	-18	3,697	-0.49%
2019/05/27	12	21.73	0	0.00	21.90	12	3,703	0.32%
2019/05/24	0	0.00	3	22.45	22.20	-3	3,720	-0.08%
2019/05/23	6	22.40	0	0.00	22.45	6	3,720	0.16%
2019/05/09	2	25.35	0	0.00	24.40	2	3,717	0.05%
2019/05/06	1	25.60	1	25.55	25.60	0	3,726	0.00%
2019/05/02	0	0.00	3	26.85	27.00	-3	3,689	-0.08%
2019/04/29	17	26.38	1	26.30	26.10	16	3,651	0.44%
2019/04/24	32	28.72	0	0.00	28.15	32	3,554	0.90%
2019/04/22	5	28.50	0	0.00	28.35	5	3,421	0.15%
2019/04/18	0	0.00	20	30.06	28.70	-20	3,320	-0.60%
2019/04/17	2	29.98	21	30.30	29.80	-19	3,151	-0.60%
2019/04/16	1	29.70	118	30.23	30.35	-117	2,832	-4.13%	大賣/鉅額交易
2019/04/15	1	27.80	0	0.00	27.60	1	2,540	0.04%
2019/04/08	1	27.00	0	0.00	26.95	1	2,296	0.04%
2019/04/03	1	27.30	0	0.00	27.45	1	2,298	0.04%
2019/04/02	0	0.00	6	27.54	28.15	-6	2,284	-0.26%
2019/04/01	0	0.00	6	25.92	25.70	-6	2,130	-0.28%
2019/03/27	10	27.21	0	0.00	26.00	10	2,401	0.42%
2019/03/25	2	25.35	0	0.00	25.90	2	2,330	0.09%
2019/03/22	5	26.00	0	0.00	26.35	5	2,307	0.22%
2019/03/20	1	24.95	5	25.35	26.00	-4	2,126	-0.19%
2019/03/19	27	25.63	68	25.67	25.60	-41	2,058	-1.99%
2019/03/06	2	22.05	3	22.48	22.60	-1	1,804	-0.06%
2019/02/15	0	0.00	4	21.34	20.85	-4	1,845	-0.22%
2019/02/11	4	21.09	0	0.00	20.80	4	1,846	0.22%
2019/01/28	0	0.00	20	21.15	21.00	-20	1,874	-1.07%
2019/01/17	0	0.00	20	20.00	19.95	-20	1,840	-1.09%
2019/01/07	30	19.90	0	0.00	20.10	30	1,851	1.62%
2019/01/04	20	19.65	0	0.00	19.65	20	1,857	1.08%
2018/12/28	0	0.00	30	20.63	20.45	-30	1,856	-1.62%
2018/12/27	0	0.00	22	21.25	20.80	-22	1,858	-1.18%
2018/12/26	75	21.06	21	21.62	20.70	54	1,834	2.94%
2018/12/25	30	21.80	15	21.97	21.30	15	1,774	0.85%
2018/12/24	1	22.25	0	0.00	22.15	1	1,718	0.06%
2018/12/22	1	21.75	1	21.95	21.85	0	1,665	0.00%
2018/12/21	82	21.80	50	21.47	21.50	32	1,615	1.98%
2018/12/20	13	22.17	108	22.24	21.50	-95	1,549	-6.13%	大賣/
2018/12/19	0	0.00	30	22.30	22.30	-30	1,361	-2.20%
2018/12/14	0	0.00	11	20.47	20.50	-11	1,284	-0.86%
2018/12/13	10	20.40	0	0.00	20.40	10	1,285	0.78%
2018/12/12	10	20.83	0	0.00	20.50	10	1,277	0.78%
2018/12/11	0	0.00	1	20.15	20.20	-1	1,258	-0.08%
2018/12/05	20	20.76	0	0.00	20.50	20	1,207	1.66%
2018/12/04	3	21.50	26	21.75	21.20	-23	1,189	-1.93%
2018/11/27	10	20.00	0	0.00	20.20	10	1,030	0.97%
2018/11/23	0	0.00	6	20.50	19.80	-6	987	-0.61%
2018/11/22	51	20.48	50	20.85	20.30	1	908	0.11%
2018/11/14	5	18.40	0	0.00	18.20	5	773	0.65%
2018/11/13	0	0.00	5	18.50	18.50	-5	762	-0.66%
2018/11/09	5	18.45	0	0.00	18.40	5	745	0.67%
2018/11/05	0	0.00	9	16.51	16.50	-9	663	-1.36%
2018/11/01	5	16.15	5	16.30	16.45	0	664	0.00%
2018/10/30	5	15.55	5	15.30	15.25	0	646	0.00%
2018/10/26	0	0.00	1	15.90	15.80	-1	645	-0.16%
2018/10/25	15	16.51	5	16.45	16.35	10	641	1.56%
2018/10/16	10	16.28	0	0.00	16.15	10	591	1.69%
2018/10/15	0	0.00	2	16.00	15.90	-2	586	-0.34%
2018/10/02	0	0.00	58	20.57	20.55	-58	588	-9.86%
2018/09/27	32	20.73	0	0.00	20.80	32	600	5.33%
2018/09/21	0	0.00	0.3	20.10	20.20	-0.3	606	-0.04%
2018/09/13	3	20.60	0	0.00	20.50	3	667	0.45%
2018/09/05	0	0.00	1	23.15	23.50	-1	715	-0.14%
2018/08/29	0	0.00	6	23.45	23.45	-6	773	-0.78%
2018/08/28	0	0.00	0.5	23.35	23.40	-0.5	802	-0.06%
2018/08/24	0	0.00	5	23.60	23.30	-5	891	-0.56%
2018/08/23	2	23.70	0	0.00	23.60	2	921	0.22%
2018/08/21	3	23.40	0	0.00	23.50	3	914	0.33%
2018/08/15	0	0.00	80	22.58	22.90	-80	899	-8.89%
2018/08/08	10	25.60	0	0.00	25.35	10	879	1.14%
2018/07/23	13	25.58	0	0.00	25.50	13	897	1.45%
2018/07/19	0	0.00	5	26.35	26.20	-5	893	-0.56%
2018/07/18	0	0.00	6	26.83	26.60	-6	896	-0.67%
2018/07/13	10	26.15	0	0.00	26.15	10	887	1.13%
2018/06/27	2	27.60	0	0.00	27.60	2	1,092	0.18%
2018/06/13	29	27.65	0	0.00	27.70	29	1,085	2.67%
2018/06/11	29	27.15	0	0.00	27.15	29	1,046	2.77%
2018/06/01	23	27.69	0	0.00	27.65	23	1,057	2.18%
2018/04/27	0	0.00	1	25.85	25.50	-1	1,206	-0.08%
2018/04/26	1	25.95	0	0.00	25.40	1	1,213	0.08%
2018/04/25	1	25.80	0	0.00	25.95	1	1,216	0.08%
2018/04/17	2	28.33	0	0.00	27.90	2	1,611	0.12%
2018/04/13	14	29.54	0	0.00	29.55	14	1,702	0.82%
2018/04/12	1	30.65	41	29.81	30.15	-40	1,762	-2.27%
2018/04/10	3	29.63	135	30.13	29.40	-132	1,756	-7.51%	大賣/鉅額交易
2018/04/09	0	0.00	65	29.07	29.90	-65	1,708	-3.80%
2018/03/31	6	27.49	0	0.00	27.50	6	1,666	0.36%
2018/03/21	5	28.05	0	0.00	27.90	5	1,642	0.30%
2018/03/19	1	28.20	0	0.00	28.20	1	1,658	0.06%
2018/03/13	0	0.00	1	29.35	29.30	-1	1,689	-0.06%
2018/03/08	2	27.80	2	27.80	27.80	0	1,709	0.00%
2018/02/26	0	0.00	1	28.05	27.70	-1	1,757	-0.06%
2018/02/22	5	27.75	0	0.00	28.05	5	1,812	0.28%
2018/02/21	0	0.00	1	27.40	27.95	-1	1,830	-0.05%
2018/02/12	50	26.17	0	0.00	26.30	50	1,831	2.73%
2018/02/09	2	25.70	0	0.00	25.75	2	1,846	0.11%
2018/02/08	1	27.50	0	0.00	27.00	1	1,869	0.05%
2018/02/07	100	28.40	0	0.00	28.00	100	1,879	5.32%
2018/02/06	32	28.67	1	30.10	27.90	31	1,895	1.64%
2018/02/01	0	0.00	1	31.35	31.05	-1	1,943	-0.05%
2018/01/31	6	31.21	1	31.10	31.40	5	1,975	0.25%
2018/01/30	20	30.70	0	0.00	30.65	20	1,976	1.01%
2018/01/26	20	30.85	1	31.10	30.80	19	2,038	0.93%
2018/01/25	0	0.00	5	31.30	31.05	-5	2,072	-0.24%
2018/01/24	10	31.23	5	31.15	31.15	5	2,091	0.24%
2018/01/23	53	31.63	0	0.00	31.50	53	2,141	2.47%
2018/01/22	2	31.60	0	0.00	31.70	2	2,178	0.09%
2018/01/19	0	0.00	2	32.15	31.95	-2	2,202	-0.09%
2018/01/17	17	32.15	0	0.00	32.10	17	2,276	0.75%
2018/01/16	0	0.00	2	32.85	32.60	-2	2,301	-0.09%
2018/01/15	3	32.03	4	32.24	32.05	-1	2,331	-0.04%
2018/01/12	1	32.20	3	32.30	32.45	-2	2,337	-0.09%
2018/01/11	7	33.61	329	33.19	32.45	-322	2,342	-13.74%	大賣/鉅額交易
2018/01/10	14	32.61	11	32.62	33.40	3	2,020	0.15%
2018/01/09	13	31.69	5	31.99	31.90	8	1,986	0.40%
2018/01/08	22	32.73	6	32.55	32.95	16	1,963	0.81%
2018/01/05	8	31.79	308	31.89	32.70	-300	1,915	-15.66%	大賣/鉅額交易
2018/01/04	59	32.15	11	31.80	32.00	48	1,923	2.50%
2018/01/03	0	0.00	1	30.70	30.50	-1	1,992	-0.05%
2018/01/02	1	30.30	0	0.00	30.35	1	2,092	0.05%