台揚 (2314)-華南永昌-中正券商分點個股進出

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
30.60
漲跌
▲0.55
漲幅
+1.83%
成交量
751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

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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/12/11	1	30.45	0	0.00	30.60	1	1,515	0.07%
2024/12/06	0	0.00	1	30.55	30.40	-1	1,514	-0.07%
2024/12/05	1	31.00	0	0.00	30.75	1	1,506	0.07%
2024/12/03	0	0.00	0	32.90	31.50	0	1,499	0.00%
2024/12/02	0	0.00	1	31.80	30.85	-1	1,468	-0.07%
2024/11/29	2	31.13	0	0.00	31.30	2	1,473	0.14%
2024/11/28	2	31.00	0	0.00	30.90	2	1,508	0.13%
2024/11/27	0	0.00	1	31.85	31.45	-1	1,603	-0.06%
2024/11/26	0	0.00	1	32.20	31.55	-1	1,634	-0.06%
2024/11/25	1	31.75	0	32.34	32.20	1	1,629	0.06%
2024/11/22	0	0.00	1	30.85	30.75	-1	1,613	-0.06%
2024/11/21	1	30.80	0	0.00	30.65	1	1,615	0.06%
2024/11/19	0	0.00	10.5	30.55	31.30	-10.5	1,599	-0.65%
2024/11/18	0	0.00	1	31.80	30.20	-1	1,603	-0.06%
2024/11/15	1	31.50	0	0.00	31.35	1	1,594	0.06%
2024/11/14	3	31.22	0	0.00	30.95	3	1,592	0.19%
2024/11/13	0	0.00	0	32.50	32.20	0	1,561	0.00%
2024/11/12	0	0.00	4	32.87	32.45	-4	1,529	-0.26%
2024/11/11	6	34.01	0	34.23	33.95	6	1,484	0.40%
2024/11/08	12	36.53	4	35.59	35.50	8	1,405	0.57%
2024/11/07	4	34.59	1.5	34.36	34.95	2.5	1,189	0.21%
2024/11/06	0.1	32.60	1	32.00	31.85	-0.9	1,009	-0.09%
2024/11/05	4	32.44	1	32.40	32.45	3	911	0.33%
2024/11/04	1	29.85	0	0.00	29.50	1	823	0.12%
2024/10/28	0	0.00	1	29.85	29.35	-1	856	-0.12%
2024/10/25	1	29.80	0	0.00	29.90	1	858	0.12%
2024/10/24	0	0.00	1	29.85	29.60	-1	864	-0.12%
2024/10/21	0	0.00	0.2	29.80	29.85	-0.2	853	-0.02%
2024/10/17	0	0.00	1.3	30.29	29.80	-1.3	877	-0.15%
2024/10/16	1	29.60	0	0.00	30.15	1	904	0.11%
2024/10/08	0	0.00	1	29.40	29.20	-1	938	-0.11%
2024/10/07	1	29.50	0	0.00	29.50	1	967	0.10%
2024/09/25	1	29.85	0	0.00	29.85	1	1,060	0.10%
2024/09/23	0	0.00	4	29.70	29.60	-4	1,079	-0.37%
2024/09/18	0	0.00	1	30.65	29.70	-1	1,145	-0.09%
2024/09/16	1	29.95	3	30.48	30.65	-2	1,220	-0.16%
2024/09/13	3.1	29.95	2	30.65	30.60	1.1	1,217	0.09%
2024/09/10	0	0.00	1	28.60	28.25	-1	1,346	-0.07%
2024/09/09	1	28.35	0	0.00	28.35	1	1,405	0.07%
2024/08/30	0	0.00	8	31.38	31.45	-8	1,405	-0.57%
2024/08/29	0.1	32.40	23	31.28	32.25	-23	1,373	-1.67%
2024/08/28	0	0.00	11.1	29.97	30.35	-11.1	1,282	-0.87%
2024/08/27	1	27.45	0	0.00	27.60	1	1,250	0.08%
2024/08/26	1	27.65	0	0.00	27.60	1	1,271	0.08%
2024/08/22	2	27.00	0	0.00	27.00	2	1,302	0.15%
2024/08/14	6	27.20	5	26.90	26.95	1	1,485	0.07%
2024/08/09	10	27.00	10	27.14	26.80	0	1,508	0.00%
2024/08/08	1	27.05	1	26.90	26.80	0	1,511	0.00%
2024/08/07	7	27.51	0	0.00	27.50	7	1,518	0.46%
2024/08/06	10	25.60	5	26.59	26.40	5	1,514	0.33%
2024/08/05	2	27.20	0	0.00	27.15	2	1,501	0.13%
2024/08/02	2	30.15	0	0.00	30.15	2	1,476	0.14%
2024/07/31	0	0.00	1	30.30	30.55	-1	1,472	-0.07%
2024/07/30	3	30.43	2	30.35	30.60	1	1,475	0.07%
2024/07/29	2	30.10	0	0.00	30.10	2	1,477	0.14%
2024/07/23	2	31.20	0	0.00	31.10	2	1,482	0.13%
2024/07/22	2	30.90	0	0.00	31.00	2	1,481	0.13%
2024/07/19	2	31.70	0	0.00	31.50	2	1,470	0.14%
2024/07/17	5	33.32	1	32.50	33.20	4	1,454	0.28%
2024/07/16	1	32.20	0	0.00	32.05	1	1,434	0.07%
2024/07/15	0	0.00	1	32.00	31.95	-1	1,443	-0.07%
2024/07/09	0	0.00	3	32.95	32.35	-3	1,446	-0.21%
2024/07/08	12	34.50	0	0.00	33.75	12	1,424	0.84%
2024/07/05	0	0.00	2	33.50	33.40	-2	1,408	-0.14%
2024/07/04	1	33.40	0	0.00	33.45	1	1,418	0.07%
2024/07/03	2	33.05	1	32.85	32.85	1	1,411	0.07%
2024/07/02	1	32.70	0	0.00	32.60	1	1,411	0.07%
2024/07/01	1	32.35	0	0.00	32.20	1	1,410	0.07%
2024/06/28	0	0.00	20	32.40	32.40	-20	1,408	-1.42%
2024/06/27	0	0.00	1	32.80	32.40	-1	1,402	-0.07%
2024/06/26	0	0.00	15	32.55	32.50	-15	1,428	-1.05%
2024/06/24	5	34.08	1	33.85	33.40	4	1,496	0.27%
2024/06/21	3	34.95	13	34.75	34.95	-10	1,466	-0.68%
2024/06/20	1	33.55	0	0.00	33.55	1	1,392	0.07%
2024/06/19	2	33.28	3	33.22	33.00	-1	1,401	-0.07%
2024/06/18	5	33.55	1	33.75	33.90	4	1,384	0.29%
2024/06/17	7	34.14	1	34.05	33.85	6	1,350	0.44%
2024/06/14	1	31.30	5	32.30	33.65	-4	1,253	-0.32%
2024/06/13	0	0.00	1.7	30.52	30.60	-1.7	1,196	-0.14%
2024/06/12	5	30.90	0	0.00	30.60	5	1,199	0.42%
2024/06/11	5	30.95	0	0.00	30.85	5	1,202	0.42%
2024/06/07	0	0.00	5	31.30	31.30	-5	1,217	-0.41%
2024/06/03	5	32.05	0	0.00	32.00	5	1,274	0.39%
2024/05/29	20	33.88	0	0.00	33.85	20	1,308	1.53%
2024/05/28	0	0.00	12	33.10	33.15	-12	1,277	-0.94%
2024/05/27	2	33.40	0	0.00	33.30	2	1,266	0.16%
2024/05/24	0.1	33.10	0	0.00	33.15	0.1	1,253	0.01%
2024/05/23	4.1	33.19	0	0.00	32.60	4.1	1,239	0.33%
2024/05/22	0.2	33.30	6	33.23	33.70	-5.9	1,222	-0.48%
2024/05/20	0	0.00	8	31.61	31.70	-8	1,132	-0.71%
2024/05/17	1	30.40	0	0.00	30.45	1	1,096	0.09%
2024/05/16	5.4	30.01	3	30.05	30.20	2.4	1,094	0.22%
2024/05/10	2	30.20	3	30.10	30.15	-1	1,099	-0.09%
2024/05/08	0	0.00	1	31.00	30.60	-1	1,119	-0.09%
2024/05/07	0	0.00	1	31.20	30.95	-1	1,127	-0.09%
2024/05/06	2	31.13	0	0.00	30.95	2	1,144	0.17%
2024/04/30	12	31.17	1	31.10	31.90	11	1,187	0.93%
2024/04/29	11	30.49	0	0.00	30.45	11	1,181	0.93%
2024/04/26	0	0.00	0	30.40	30.25	0	1,190	0.00%
2024/04/24	12	30.49	0	0.00	30.60	12	1,192	1.01%
2024/04/16	4	31.80	0	0.00	31.30	4	1,191	0.34%
2024/04/15	1	32.55	0	0.00	32.70	1	1,167	0.09%
2024/04/11	0	0.00	0	33.90	33.20	0	1,158	0.00%
2024/04/10	0.1	34.49	0	0.00	34.55	0.1	1,151	0.00%
2024/04/09	0.2	33.85	0	0.00	33.75	0.2	1,125	0.02%
2024/04/08	0	33.05	1	33.45	33.70	-1	1,129	-0.09%
2024/04/03	0.1	33.15	0	0.00	32.95	0.1	1,121	0.01%
2024/04/02	0.2	33.90	2	33.55	33.35	-1.8	1,135	-0.16%
2024/04/01	0	33.95	1	33.60	33.65	-1	1,160	-0.09%
2024/03/29	2	34.42	6	34.57	34.20	-4	1,165	-0.34%
2024/03/28	3.2	35.02	0	0.00	34.85	3.2	1,137	0.28%
2024/03/27	1	33.55	0	0.00	33.60	1	1,080	0.09%
2024/03/26	6	33.41	0	0.00	32.60	6	1,091	0.55%
2024/03/22	0	0.00	5	33.50	33.80	-5	1,132	-0.44%
2024/03/20	7	32.27	0	0.00	32.10	7	1,144	0.61%
2024/03/18	3	32.65	0	0.00	32.85	3	1,166	0.26%
2024/03/15	0	0.00	5	33.28	33.05	-5	1,202	-0.42%
2024/03/14	5	32.90	0	0.00	32.80	5	1,263	0.40%
2024/03/13	0	0.00	5	34.00	33.60	-5	1,433	-0.35%
2024/03/12	5	34.40	5	34.15	34.35	0	1,614	0.00%
2024/03/07	6	33.62	0	0.00	33.10	6	1,589	0.38%
2024/03/05	0	0.00	1	34.60	34.30	-1	1,576	-0.06%
2024/03/04	9	34.29	6	34.58	35.00	3	1,574	0.19%
2024/02/29	0	0.00	0.3	32.50	32.40	-0.3	1,532	-0.02%
2024/02/26	4	33.50	0	0.00	33.50	4	1,546	0.26%
2024/02/05	0	0.00	1	32.90	32.50	-1	1,638	-0.06%
2024/02/02	10	33.60	0	0.00	33.20	10	1,634	0.61%
2024/01/29	3	33.95	2	33.85	34.05	1	1,604	0.06%
2024/01/26	5	34.45	0	0.00	34.35	5	1,586	0.32%
2024/01/24	9	35.56	1	35.80	35.40	8	1,553	0.51%
2024/01/23	1	35.55	0	0.00	35.80	1	1,552	0.06%
2024/01/18	0	0.00	1	35.50	35.50	-1	1,535	-0.07%
2024/01/17	5	35.39	1	35.80	35.35	4	1,536	0.26%
2024/01/16	5	36.10	0	0.00	36.00	5	1,533	0.33%
2024/01/15	0	0.00	6	35.72	35.80	-6	1,529	-0.39%
2024/01/12	5	35.30	0	0.00	35.50	5	1,526	0.33%
2024/01/11	0	0.00	5	35.75	35.60	-5	1,530	-0.33%
2024/01/10	21	35.50	0	0.00	35.55	21	1,529	1.37%
2024/01/08	1	36.40	0	36.85	36.40	1	1,517	0.06%
2024/01/05	1	36.70	0	0.00	36.90	1	1,518	0.07%
2024/01/04	1	36.65	0	0.00	36.65	1	1,517	0.07%
2024/01/03	1	37.40	1	37.90	37.40	0	1,520	0.00%
2024/01/02	1	37.75	0	0.00	37.90	1	1,524	0.07%
2023/12/29	2.8	37.58	0.9	37.45	37.50	1.9	1,523	0.13%
2023/12/28	5	37.60	0	0.00	37.40	5	1,536	0.33%
2023/12/27	4	37.49	10	38.10	38.35	-6	1,538	-0.39%
2023/12/22	10	36.60	0	0.00	36.55	10	1,519	0.66%
2023/12/21	1	36.50	0	0.00	36.30	1	1,504	0.07%
2023/12/20	5	36.90	3	36.97	36.90	2	1,475	0.14%
2023/12/19	1	37.65	0	0.00	37.55	1	1,417	0.07%
2023/12/15	5	38.31	0	0.00	37.90	5	1,396	0.36%
2023/12/13	5	39.05	6	39.65	39.20	-1	1,353	-0.07%
2023/12/12	5	39.00	0	0.00	38.90	5	1,379	0.36%
2023/12/11	10	40.00	3	40.20	39.80	7	1,352	0.52%
2023/12/08	16	41.45	1	41.15	41.65	15	1,286	1.17%
2023/12/07	3.1	41.01	47	41.31	41.40	-43.9	1,114	-3.94%
2023/12/06	0	0.00	1	37.55	37.65	-1	935	-0.11%
2023/12/05	1	37.45	1	37.05	37.90	0	921	0.00%
2023/12/04	1	37.80	0	0.00	37.45	1	923	0.11%
2023/11/30	0	0.00	2	37.40	37.30	-2	906	-0.22%
2023/11/29	1	37.55	0	0.00	37.50	1	902	0.11%
2023/11/27	1	36.85	0	0.00	36.75	1	888	0.11%
2023/11/21	5	37.85	0	0.00	37.60	5	868	0.58%
2023/11/20	0	0.00	1	37.60	38.40	-1	848	-0.12%
2023/11/17	0	0.00	1	35.80	35.80	-1	794	-0.13%
2023/11/16	1	35.80	0	0.00	36.30	1	793	0.13%
2023/11/08	0	0.00	1	36.55	36.35	-1	820	-0.12%
2023/11/07	1	36.50	0	0.00	36.60	1	822	0.12%
2023/11/06	0	0.00	3	35.90	36.05	-3	834	-0.36%
2023/11/01	0	0.00	30	35.30	35.25	-30	832	-3.60%
2023/10/31	0	36.10	0	0.00	35.75	0	826	0.00%
2023/10/30	4	35.95	1	35.95	36.70	3	819	0.37%
2023/10/27	1	35.90	0	0.00	35.45	1	815	0.12%
2023/10/25	0	36.10	1	36.20	36.00	-1	838	-0.12%
2023/10/24	1	35.60	0	0.00	35.90	1	851	0.12%
2023/10/23	1	36.25	0	0.00	35.70	1	853	0.12%
2023/10/20	0	0.00	1	35.20	35.40	-1	854	-0.12%
2023/10/19	1	35.60	0	0.00	35.60	1	857	0.12%
2023/10/18	10	35.85	0	0.00	35.80	10	860	1.16%
2023/10/17	10	36.80	0	0.00	36.25	10	866	1.15%
2023/10/12	0	38.25	0	0.00	37.80	0	1,044	0.00%
2023/10/11	0	0.00	3	38.30	37.60	-3	1,107	-0.27%
2023/10/06	0	0.00	4	38.50	38.40	-4	1,109	-0.36%
2023/10/03	4	39.89	147	39.34	39.25	-143	1,098	-13.02%	大賣/鉅額交易
2023/10/02	147	39.22	0	0.00	40.20	147	1,084	13.55%	大買/鉅額交易
2023/09/21	5	38.75	2	38.98	38.70	3	1,092	0.27%
2023/09/20	15	39.05	0	0.00	39.00	15	1,097	1.37%
2023/09/18	0	0.00	1	39.35	39.15	-1	1,113	-0.09%
2023/09/15	2	39.68	0	0.00	39.50	2	1,114	0.18%
2023/09/14	0	0.00	2	37.35	38.35	-2	1,070	-0.19%
2023/09/13	3	36.27	0	0.00	36.65	3	1,071	0.28%
2023/09/12	0	0.00	1	36.05	35.85	-1	1,074	-0.09%
2023/09/11	8	35.93	5	36.40	35.70	3	1,109	0.27%
2023/09/06	0	0.00	1	39.50	39.10	-1	1,136	-0.09%
2023/09/05	1	39.15	0	0.00	39.15	1	1,136	0.09%
2023/09/01	0	0.00	1	39.20	39.10	-1	1,150	-0.09%
2023/08/31	1	39.15	0	0.00	39.05	1	1,158	0.09%
2023/08/30	0.6	39.00	0	0.00	39.00	0.6	1,162	0.06%
2023/08/29	0	0.00	1	38.60	38.60	-1	1,169	-0.09%
2023/08/25	0	0.00	1	39.20	39.20	-1	1,175	-0.09%
2023/08/24	2	40.05	0	0.00	39.90	2	1,173	0.17%
2023/08/22	0	0.00	1	38.60	38.20	-1	1,175	-0.09%
2023/08/21	1	39.30	0	0.00	39.25	1	1,181	0.08%
2023/08/18	0	0.00	1	39.50	38.35	-1	1,222	-0.08%
2023/08/17	1	38.20	0	0.00	39.10	1	1,253	0.08%
2023/08/14	5	39.70	0	0.00	39.25	5	1,266	0.39%
2023/08/10	4	41.60	0	0.00	41.65	4	1,265	0.32%
2023/08/07	9	43.69	0	0.00	43.70	9	1,289	0.70%
2023/08/04	0	0.00	2	43.90	44.05	-2	1,292	-0.15%
2023/07/24	4	45.61	0	0.00	45.35	4	1,578	0.25%
2023/07/20	1	45.20	0	0.00	45.80	1	1,646	0.06%
2023/07/18	7	46.14	1	46.70	45.50	6	1,794	0.33%
2023/07/17	8	48.69	0	0.00	48.05	8	1,908	0.42%
2023/07/12	0	0.00	3	42.60	42.50	-3	2,288	-0.13%
2023/07/10	4	43.35	0	0.00	43.10	4	2,342	0.17%
2023/07/05	0	0.00	1	44.30	44.20	-1	2,377	-0.04%
2023/07/03	5	44.30	0	0.00	44.50	5	2,370	0.21%
2023/06/30	4	44.60	0	0.00	44.65	4	2,361	0.17%
2023/06/26	0	0.00	2	44.40	44.35	-2	2,349	-0.09%
2023/06/21	4	45.10	0	0.00	44.95	4	2,351	0.17%
2023/06/19	2	44.45	1	44.45	44.40	1	2,354	0.04%
2023/06/16	4	44.90	9	45.05	45.00	-5	2,345	-0.21%
2023/06/15	2	44.80	0	0.00	44.95	2	2,340	0.09%
2023/06/14	19	45.95	0	0.00	45.85	19	2,307	0.82%
2023/06/12	6	46.80	15	46.30	47.00	-9	2,292	-0.39%
2023/06/08	30	45.73	0	0.00	45.50	30	2,288	1.31%
2023/06/07	8	45.90	6	46.38	46.05	2	2,304	0.09%
2023/06/06	24	45.91	0	0.00	45.70	24	2,331	1.03%
2023/06/05	4	46.60	0	0.00	46.55	4	2,362	0.17%
2023/06/02	0	0.00	2	46.43	46.35	-2	2,368	-0.08%
2023/06/01	47	46.31	0	0.00	46.80	47	2,395	1.96%
2023/05/31	1	46.20	0	0.00	46.00	1	2,397	0.04%
2023/05/30	2	45.75	0	0.00	45.75	2	2,399	0.08%
2023/05/26	2	45.20	0	0.00	45.35	2	2,406	0.08%
2023/05/24	1	45.90	50.4	45.95	46.65	-49.4	2,414	-2.05%
2023/05/23	0.4	48.40	0	0.00	48.60	0.4	2,404	0.02%
2023/05/16	1	47.15	0	0.00	46.85	1	2,505	0.04%
2023/05/12	0	0.00	1	46.95	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	46.95	47.80	-1	2,606	-0.04%
2023/05/09	3	48.43	0	0.00	48.70	3	2,612	0.11%
2023/05/08	3	48.27	10	49.08	49.45	-7	2,596	-0.27%
2023/05/04	17	47.63	6	47.00	48.50	11	2,608	0.42%
2023/05/03	0	0.00	1	46.20	45.60	-1	2,546	-0.04%
2023/05/02	1	47.05	79	46.88	46.55	-78	2,536	-3.08%
2023/04/28	0	0.00	23	47.70	47.45	-23	2,512	-0.92%
2023/04/27	57.3	44.64	6	45.95	45.90	51.3	2,456	2.09%
2023/04/26	8	43.48	0.2	43.65	44.10	7.8	2,409	0.32%
2023/04/25	30	47.33	28	45.87	45.20	2	2,370	0.08%
2023/04/24	78.2	46.90	29	47.23	46.80	49.2	2,330	2.11%
2023/04/21	21	45.19	0	0.00	44.85	21	2,259	0.93%
2023/04/20	53.2	47.72	0	47.75	47.50	53.2	2,156	2.47%
2023/04/19	27.4	51.73	23	51.87	51.80	4.4	1,987	0.22%
2023/04/18	0	0.00	5	51.01	51.10	-5	1,753	-0.29%
2023/04/17	1	45.50	2	45.01	46.50	-1	1,518	-0.07%
2023/04/14	1.1	41.64	5	43.30	43.90	-4	1,407	-0.28%
2023/04/13	4	41.06	0	0.00	41.00	4	1,344	0.30%
2023/04/12	2	41.25	0	0.00	41.30	2	1,334	0.15%
2023/04/06	0	42.94	0	0.00	43.15	0	1,283	0.00%
2023/03/30	1	42.70	0	0.00	42.60	1	1,279	0.08%
2023/03/28	0	0.00	1	42.15	42.15	-1	1,283	-0.08%
2023/03/22	1	43.50	1	43.45	43.00	0	1,263	0.00%
2023/03/21	1	43.00	0	0.00	43.30	1	1,262	0.08%
2023/03/15	10	44.35	4	43.84	43.55	6	1,265	0.47%
2023/03/14	2	44.25	0	0.00	43.70	2	1,281	0.16%
2023/03/10	14.2	45.16	2	44.35	44.75	12.2	1,329	0.91%
2023/03/07	1.8	45.38	0	0.00	45.60	1.8	1,441	0.13%
2023/03/06	3	45.80	3	45.98	45.75	0	1,433	0.00%
2023/03/03	0	0.00	1	44.25	44.10	-1	1,409	-0.07%
2023/03/02	1	44.70	0	0.00	44.55	1	1,407	0.07%
2023/02/24	0	0.00	4	44.20	43.90	-4	1,393	-0.29%
2023/02/22	0	0.00	2	44.30	44.40	-2	1,382	-0.14%
2023/02/21	2	46.25	1	45.75	45.75	1	1,368	0.07%
2023/02/20	0	0.00	1	46.15	46.00	-1	1,346	-0.07%
2023/02/16	1	43.70	0	0.00	43.80	1	1,325	0.08%
2023/02/15	0	0.00	1	43.20	43.10	-1	1,353	-0.07%
2023/02/13	8	43.66	1	43.35	45.20	7	1,287	0.54%
2023/02/09	1	42.35	1	41.85	42.05	0	1,188	0.00%
2023/02/08	1	42.55	10	42.65	42.85	-9	1,178	-0.76%
2023/02/07	10	42.08	0	0.00	41.80	10	1,162	0.86%
2023/02/02	0	0.00	6	42.58	43.55	-6	1,129	-0.53%
2023/01/30	0	0.00	1	38.90	39.05	-1	1,062	-0.09%
2023/01/17	0	0.00	1	38.50	38.35	-1	1,071	-0.09%
2023/01/16	3	38.07	0	0.00	38.10	3	1,080	0.28%
2023/01/12	4	39.16	0	0.00	38.65	4	1,087	0.37%
2022/12/26	0	0.00	3	40.23	40.20	-3	1,234	-0.24%
2022/12/22	1	38.25	0	0.00	38.30	1	1,259	0.08%
2022/12/16	0.1	40.10	0	0.00	39.90	0.1	1,347	0.01%
2022/12/15	1	40.90	0	0.00	40.85	1	1,363	0.07%
2022/12/12	0	0.00	4	40.40	40.50	-4	1,410	-0.28%
2022/12/06	1	43.45	0	0.00	42.30	1	1,447	0.07%
2022/12/05	0	0.00	10	42.95	43.40	-10	1,436	-0.70%
2022/12/02	1	42.70	1	43.00	43.20	0	1,419	0.00%
2022/12/01	3	41.87	0	0.00	41.70	3	1,386	0.22%
2022/11/30	1.5	42.20	0	0.00	42.70	1.5	1,371	0.11%
2022/11/29	0	0.00	5	41.15	41.15	-5	1,315	-0.38%
2022/11/23	2	37.55	0	0.00	37.10	2	1,429	0.14%
2022/11/18	0	0.00	6	38.05	38.05	-6	1,474	-0.41%
2022/11/16	0	0.00	7	38.08	38.30	-7	1,530	-0.46%
2022/11/15	11	38.57	0	0.00	39.20	11	1,586	0.69%
2022/11/14	1	37.65	0	0.00	37.70	1	1,669	0.06%
2022/11/07	5	37.35	0	0.00	37.40	5	2,308	0.22%
2022/11/03	0	0.00	1	36.80	37.00	-1	3,186	-0.03%
2022/11/02	1	36.45	0	0.00	36.60	1	3,489	0.03%
2022/11/01	2	35.60	2	35.25	35.60	0	3,659	0.00%
2022/10/31	2	34.73	0	0.00	34.90	2	3,710	0.05%
2022/10/21	0	0.00	4	34.80	34.55	-4	4,465	-0.09%
2022/10/14	0	0.00	5	36.50	36.60	-5	4,960	-0.10%
2022/10/13	5	35.30	0	0.00	33.90	5	4,988	0.10%
2022/10/11	2	39.00	0	0.00	38.15	2	5,058	0.04%
2022/09/20	1	45.50	0	0.00	45.20	1	6,241	0.02%
2022/09/15	0	0.00	1	48.40	48.20	-1	6,296	-0.02%
2022/09/05	0	0.00	1	51.20	51.00	-1	6,817	-0.01%
2022/09/02	7	52.37	1	52.30	52.40	6	6,815	0.09%
2022/08/31	0	0.00	2	51.50	51.60	-2	6,771	-0.03%
2022/08/30	2	50.70	0	0.00	51.20	2	6,791	0.03%
2022/08/25	0	0.00	1	49.90	49.90	-1	7,080	-0.01%
2022/08/22	2	49.38	0	0.00	49.05	2	8,025	0.02%
2022/08/19	4	52.70	4	51.77	51.20	0	7,992	0.00%
2022/08/16	66	51.68	57	52.05	51.10	9	8,525	0.11%
2022/08/15	30	50.90	31	50.91	50.40	-1	8,271	-0.01%
2022/08/12	18	48.70	8	49.16	48.70	10	8,128	0.12%
2022/08/11	70	51.62	63	51.71	51.60	7	7,967	0.09%
2022/08/10	165	51.67	163	52.53	51.40	2	7,773	0.03%	大買/大賣/
2022/08/09	113	50.09	123	48.67	51.50	-10	7,113	-0.14%	大買/大賣/
2022/08/08	2	47.38	1	47.15	46.90	1	6,810	0.01%
2022/08/05	0	0.00	1	44.90	45.30	-1	6,640	-0.02%
2022/08/04	2	44.03	7	44.41	44.10	-5	6,597	-0.08%
2022/08/03	5	46.15	3	47.25	45.00	2	6,519	0.03%
2022/08/02	13	46.20	3	47.12	46.00	10	6,271	0.16%
2022/08/01	1	44.50	1	46.35	46.50	0	6,076	0.00%
2022/07/29	0	0.00	1	44.30	44.35	-1	5,961	-0.02%
2022/07/28	10	44.67	10	44.38	43.90	0	5,936	0.00%
2022/07/27	8	46.24	8	46.58	45.30	0	5,858	0.00%
2022/07/22	2	47.60	10	45.40	45.20	-8	5,515	-0.15%
2022/07/21	2	46.00	2	46.25	46.35	0	5,430	0.00%
2022/07/18	0	0.00	1	45.05	45.25	-1	5,298	-0.02%
2022/07/15	11	45.23	10	44.84	44.90	1	5,258	0.02%
2022/07/14	6	43.89	15	44.31	45.15	-9	5,183	-0.17%
2022/07/13	1	42.55	1	41.00	42.65	0	4,981	0.00%
2022/07/12	14	39.91	19	40.44	38.80	-5	4,835	-0.10%
2022/07/11	4	44.38	2	43.30	43.10	2	4,733	0.04%
2022/07/08	2	44.08	0	0.00	44.25	2	4,659	0.04%
2022/07/07	10	43.75	0	0.00	43.45	10	4,569	0.22%
2022/07/06	0	0.00	3	42.97	42.10	-3	4,503	-0.07%
2022/07/05	5	46.00	1	44.70	44.95	4	4,485	0.09%
2022/07/01	0.5	53.90	0	0.00	49.75	0.5	4,379	0.01%
2022/06/30	1	54.40	2	54.10	55.20	-1	4,355	-0.02%
2022/06/27	1	57.60	0	0.00	56.60	1	4,423	0.02%
2022/06/21	0	0.00	5	56.70	56.90	-5	4,951	-0.10%
2022/06/20	16	56.28	8	56.89	54.70	8	4,925	0.16%
2022/06/17	5	57.70	5	58.30	58.00	0	4,884	0.00%
2022/06/16	32	59.76	32	61.79	59.80	0	4,884	0.00%
2022/06/15	119	60.80	140	61.53	61.00	-21	4,858	-0.43%	大買/大賣/
2022/06/14	9	60.86	5	61.36	60.80	4	4,734	0.08%
2022/06/13	3	58.60	18	58.36	58.30	-15	4,530	-0.33%
2022/06/10	2	61.10	1	60.20	60.00	1	4,522	0.02%
2022/06/09	10	60.30	0	0.00	60.20	10	4,472	0.22%
2022/06/08	13	61.42	0	0.00	61.00	13	4,472	0.29%
2022/06/07	7	61.69	0	0.00	61.60	7	4,446	0.16%
2022/06/06	7	61.57	5.1	62.19	61.00	1.9	4,381	0.04%
2022/06/02	98	63.28	94	65.01	63.30	4	4,308	0.09%
2022/06/01	47	64.25	30	64.37	64.00	17	4,144	0.41%
2022/05/31	20	62.72	15	62.22	62.40	5	3,747	0.13%
2022/05/30	5	59.70	0	0.00	59.00	5	3,289	0.15%
2022/05/26	6	59.48	1	57.40	57.90	5	3,325	0.15%
2022/05/25	181	58.55	173	60.72	58.60	8	3,260	0.25%	大買/大賣/
2022/05/24	1	58.20	21	58.06	59.40	-20	2,709	-0.74%
2022/05/18	0	0.00	9	57.53	57.00	-9	2,675	-0.34%
2022/05/17	0	0.00	1	57.00	57.50	-1	2,727	-0.04%
2022/05/12	10	53.10	0	0.00	53.00	10	2,765	0.36%
2022/05/11	5	53.50	0	0.00	54.00	5	2,769	0.18%
2022/05/04	5	56.10	0	0.00	56.10	5	2,853	0.18%
2022/04/28	0	0.00	11	55.45	55.00	-11	2,896	-0.38%
2022/04/27	20	54.32	0	0.00	54.70	20	2,894	0.69%
2022/04/26	5	56.80	0	0.00	56.30	5	2,890	0.17%
2022/04/25	10	57.10	0	0.00	56.90	10	2,909	0.34%
2022/04/22	1	60.10	0	0.00	59.20	1	2,906	0.03%
2022/04/21	0.1	60.30	0	0.00	60.00	0.1	2,916	0.00%
2022/04/15	1	56.90	0	0.00	56.70	1	2,900	0.03%
2022/04/14	0	0.00	1	59.90	59.90	-1	2,893	-0.03%
2022/04/12	0	0.00	1	59.40	59.70	-1	2,910	-0.03%
2022/04/08	1	67.50	3	67.70	66.30	-2	2,886	-0.07%
2022/04/07	2	68.60	10	68.30	67.10	-8	2,887	-0.28%
2022/04/01	10	67.35	1	67.30	67.30	9	2,846	0.32%
2022/03/31	0	68.40	1	67.80	69.00	-1	2,846	-0.03%
2022/03/30	0	0.00	12	67.67	66.60	-12	2,779	-0.43%
2022/03/29	7	67.11	27	68.62	68.00	-20	2,737	-0.73%
2022/03/28	13	67.39	0	0.00	67.40	13	2,626	0.50%
2022/03/25	11	67.15	1	70.50	70.50	10	2,535	0.39%
2022/03/24	2	59.00	1	62.20	64.10	1	2,356	0.04%
2022/03/23	0	0.00	0	58.60	58.30	0	2,262	0.00%
2022/03/21	4	58.95	0	0.00	57.70	4	2,291	0.17%
2022/03/18	3	57.80	2	57.50	58.90	1	2,301	0.04%
2022/03/17	0	0.00	1	54.00	53.70	-1	2,286	-0.04%
2022/03/16	0	0.00	0.7	52.20	52.40	-0.7	2,306	-0.03%
2022/03/11	0.3	58.00	1	56.50	56.80	-0.7	2,402	-0.03%
2022/03/10	0	0.00	1	57.00	57.60	-1	2,402	-0.04%
2022/03/09	1	55.00	0	0.00	54.40	1	2,415	0.04%
2022/03/08	5.2	54.92	1	54.50	54.20	4.2	2,501	0.17%
2022/03/07	1.4	55.54	0	0.00	55.00	1.4	2,598	0.05%
2022/03/04	2	59.35	210	60.37	59.00	-208	2,626	-7.92%	大賣/鉅額交易
2022/03/03	211	62.06	0	0.00	60.70	211	2,675	7.89%	大買/鉅額交易
2022/03/02	5	61.40	0	0.00	62.80	5	2,699	0.19%
2022/03/01	0.6	60.15	2.1	60.37	60.50	-1.5	2,682	-0.06%
2022/02/25	0	0.00	1	55.50	55.00	-1	2,718	-0.04%
2022/02/23	0	0.00	5	56.80	56.60	-5	2,784	-0.18%
2022/02/18	5	59.70	0	0.00	59.80	5	3,324	0.15%
2022/02/15	0	0.00	10	60.40	60.50	-10	4,095	-0.24%
2022/02/14	0	0.00	10	61.00	60.00	-10	4,309	-0.23%
2022/02/09	10	66.90	0	0.00	67.10	10	4,654	0.21%
2022/02/08	10.1	64.36	0	0.00	65.50	10.1	4,953	0.20%
2022/02/07	0	0.00	2	60.90	63.10	-2	5,128	-0.04%
2022/01/26	2	59.70	26	61.45	60.50	-24	5,160	-0.47%
2022/01/25	2	64.80	0	0.00	64.00	2	5,268	0.04%
2022/01/24	0	0.00	2	66.00	65.10	-2	5,382	-0.04%
2022/01/21	1	68.60	2	68.05	67.50	-1	5,465	-0.02%
2022/01/20	2	69.15	0	0.00	68.80	2	5,582	0.04%
2022/01/19	5	68.40	0	0.00	68.30	5	5,807	0.09%
2022/01/18	15	70.37	11	71.55	69.40	4	6,106	0.07%
2022/01/17	6	67.43	0	0.00	68.00	6	6,195	0.10%
2022/01/14	5	67.10	10	68.25	67.90	-5	6,285	-0.08%
2022/01/13	1	69.10	5	68.70	68.40	-4	6,345	-0.06%
2022/01/12	0.1	68.80	0	0.00	68.60	0.1	6,368	0.00%
2022/01/11	0.1	70.30	0	0.00	69.90	0.1	6,406	0.00%
2022/01/10	5	68.50	5	70.70	70.00	0	6,445	0.00%
2022/01/06	0.2	73.70	0.1	74.00	73.50	0.1	6,535	0.00%
2022/01/05	0	0.00	6	77.50	75.50	-6	6,642	-0.09%
2022/01/04	1	76.90	0	0.00	77.00	1	6,699	0.01%
2022/01/03	5.1	77.11	8	77.60	76.60	-2.9	6,756	-0.04%
2021/12/27	10	75.95	3	74.93	75.60	7	7,377	0.09%
2021/12/24	3	73.70	0	0.00	73.40	3	7,585	0.04%
2021/12/23	1	74.10	4	74.10	74.30	-3	7,792	-0.04%
2021/12/21	2	71.15	0	0.00	71.90	2	8,098	0.02%
2021/12/20	2	72.00	0	0.00	71.60	2	8,336	0.02%
2021/12/17	3	75.90	0	0.00	75.00	3	8,634	0.03%
2021/12/16	1	77.00	0	0.00	77.80	1	8,969	0.01%
2021/12/15	2	77.05	1	77.00	77.00	1	9,349	0.01%
2021/12/14	1	77.30	5	78.48	78.30	-4	9,677	-0.04%
2021/12/13	3	81.00	2	80.80	80.70	1	9,673	0.01%
2021/12/10	2	79.40	0	0.00	79.40	2	9,658	0.02%
2021/12/09	4	80.75	2	82.30	80.10	2	9,649	0.02%
2021/12/07	2	79.10	2	80.40	79.30	0	9,649	0.00%
2021/12/06	0	0.00	1	77.80	77.60	-1	9,680	-0.01%
2021/12/03	3	78.27	0	0.00	78.20	3	9,742	0.03%
2021/12/02	0	0.00	2.5	77.98	77.00	-2.5	9,777	-0.03%
2021/12/01	1	77.00	1	78.50	80.40	0	9,784	0.00%
2021/11/30	3	80.87	1	80.50	80.90	2	9,731	0.02%
2021/11/29	0	0.00	11	81.34	81.50	-11	9,750	-0.11%
2021/11/26	13	82.18	4	83.60	80.40	9	9,718	0.09%
2021/11/25	7	85.59	1	84.70	84.30	6	9,740	0.06%
2021/11/24	1	84.70	1	88.40	87.80	0	9,806	0.00%
2021/11/23	0.5	87.00	1	83.70	83.30	-0.5	9,799	-0.01%
2021/11/22	0	0.00	8	87.13	86.80	-8	9,845	-0.08%
2021/11/19	1	86.10	3	86.67	86.80	-2	10,070	-0.02%
2021/11/18	9	87.80	7	88.04	86.00	2	10,340	0.02%
2021/11/17	15	89.90	13.3	89.96	90.70	1.7	10,275	0.02%
2021/11/16	17	93.44	7	92.14	95.00	10	10,092	0.10%
2021/11/15	9	87.44	5	87.68	88.70	4	9,805	0.04%
2021/11/12	5	81.88	2	83.55	80.70	3	9,768	0.03%
2021/11/11	5	81.02	8	81.80	82.50	-3	9,816	-0.03%
2021/11/10	1	78.80	0	0.00	78.20	1	9,977	0.01%
2021/11/09	2	77.50	0	0.00	77.80	2	10,060	0.02%
2021/11/08	9	80.59	14	80.29	79.50	-5	10,052	-0.05%
2021/11/05	8	81.13	12	81.70	86.00	-4	9,997	-0.04%
2021/11/04	3	79.57	6.6	80.08	81.00	-3.6	9,808	-0.04%
2021/11/03	1	74.00	1	73.90	73.70	0	9,798	0.00%
2021/11/02	6	75.32	3	74.20	73.70	3	9,912	0.03%
2021/11/01	0	0.00	1	80.90	78.10	-1	10,096	-0.01%
2021/10/29	2	77.65	9	78.67	78.80	-7	10,062	-0.07%
2021/10/28	11	77.81	7	78.16	77.30	4	10,064	0.04%
2021/10/27	19	79.89	32	77.60	79.50	-13	10,210	-0.13%
2021/10/26	32	75.41	5	78.54	79.00	27	10,191	0.26%
2021/10/25	1	67.30	0	0.00	72.70	1	10,051	0.01%
2021/10/22	5	66.72	2	65.70	66.10	3	10,247	0.03%
2021/10/21	5	71.30	3	71.70	68.60	2	10,553	0.02%
2021/10/20	0	0.00	14	70.39	70.50	-14	11,292	-0.12%
2021/10/19	12	71.47	5	71.24	70.70	7	11,802	0.06%
2021/10/15	4	70.20	0	0.00	69.80	4	12,325	0.03%
2021/10/13	6	67.50	2	68.25	68.50	4	13,009	0.03%
2021/10/12	0	0.00	0.2	73.00	73.40	-0.2	13,525	0.00%
2021/10/08	2	73.15	21	72.61	72.20	-19	14,514	-0.13%
2021/10/07	14	73.46	5	73.80	74.50	9	15,483	0.06%
2021/10/06	9	75.18	10	75.54	71.90	-1	16,382	-0.01%
2021/10/05	5	77.82	206	79.25	79.40	-201	16,456	-1.22%	大賣/鉅額交易
2021/10/04	12	76.96	1	75.00	77.50	11	16,672	0.07%
2021/10/01	110	82.09	1	86.70	79.40	109	16,586	0.66%	大買/鉅額交易
2021/09/30	121.2	84.28	3	85.20	88.20	118.2	16,565	0.71%	大買/鉅額交易
2021/09/29	0	0.00	7	80.74	82.50	-7	16,598	-0.04%
2021/09/28	3	78.20	0	0.00	80.70	3	16,797	0.02%
2021/09/27	7	77.90	6	79.25	80.00	1	17,362	0.01%
2021/09/24	22	73.60	13.5	75.87	77.00	8.5	18,015	0.05%
2021/09/23	9	72.06	101	73.73	76.90	-92	17,834	-0.52%	大賣/
2021/09/22	102	68.22	41	68.39	72.20	61	17,619	0.35%	大買/
2021/09/17	12	63.09	36	63.65	65.70	-24	17,474	-0.14%
2021/09/16	2	58.35	2	59.90	59.90	0	17,333	0.00%
2021/09/15	0	0.00	1	58.30	57.30	-1	17,507	-0.01%
2021/09/08	1	59.20	1	58.70	58.10	0	18,879	0.00%
2021/09/07	1	57.70	8	58.11	59.10	-7	19,428	-0.04%
2021/09/06	13	59.35	21.2	60.12	59.10	-8.2	20,152	-0.04%
2021/09/03	1	58.60	5	58.38	58.50	-4	20,537	-0.02%
2021/09/02	4	57.23	4	57.30	58.10	0	21,454	0.00%
2021/08/31	0	0.00	4	57.98	59.10	-4	22,326	-0.02%
2021/08/30	19.1	59.03	21.4	59.91	58.80	-2.4	22,832	-0.01%
2021/08/27	3	55.70	4	56.43	56.50	-1	23,183	0.00%
2021/08/26	8	55.58	9	56.40	56.40	-1	23,269	0.00%
2021/08/25	26	58.79	21	58.32	57.60	5	23,488	0.02%
2021/08/24	5	50.68	54	54.07	54.50	-49	23,389	-0.21%
2021/08/23	20	49.50	29	49.59	49.55	-9	23,065	-0.04%
2021/08/20	6	47.40	3	47.65	46.80	3	22,978	0.01%
2021/08/19	4	49.41	2	49.05	47.80	2	22,900	0.01%
2021/08/18	5	46.40	14	48.51	50.80	-9	22,755	-0.04%
2021/08/17	22	45.65	34	46.46	46.25	-12	22,562	-0.05%
2021/08/16	8	47.21	0	0.00	45.60	8	22,394	0.04%
2021/08/13	6	49.59	3	49.10	48.15	3	22,051	0.01%
2021/08/12	6	50.98	0	0.00	51.00	6	21,986	0.03%
2021/08/11	10	51.46	9	52.08	49.85	1	21,968	0.00%
2021/08/10	5	52.06	17	50.74	51.50	-12	21,874	-0.05%
2021/08/09	47	52.87	5	53.54	52.20	42	21,856	0.19%
2021/08/06	13	55.95	5	56.30	55.20	8	21,775	0.04%
2021/08/05	59	57.99	38	57.81	57.30	21	21,713	0.10%
2021/08/04	13	55.72	11	56.13	56.50	2	21,521	0.01%
2021/08/03	27	56.00	21	56.71	55.60	6	21,570	0.03%
2021/08/02	82	55.93	86	56.31	56.00	-4	21,517	-0.02%
2021/07/30	18	57.42	5	58.62	58.20	13	21,336	0.06%
2021/07/29	5.5	59.00	8	59.05	58.50	-2.5	21,197	-0.01%
2021/07/28	9	58.91	164	58.67	58.40	-155	21,126	-0.73%	大賣/鉅額交易
2021/07/27	14	63.12	12	63.46	61.30	2	21,034	0.01%
2021/07/26	31	65.31	116	64.28	63.80	-85	20,819	-0.41%	大賣/
2021/07/23	252	62.47	19	61.33	63.50	233	20,268	1.15%	大買/鉅額交易
2021/07/22	3	58.93	5	59.24	57.90	-2	20,195	-0.01%
2021/07/21	15	58.86	7	59.36	57.70	8	20,085	0.04%
2021/07/20	15	60.44	35	59.07	58.60	-20	19,787	-0.10%
2021/07/19	11	62.65	19	62.92	62.40	-8	19,534	-0.04%
2021/07/16	70	63.12	56	63.37	61.90	14	19,444	0.07%
2021/07/15	161	61.92	182.1	61.92	62.00	-21.1	18,986	-0.11%	大買/大賣/
2021/07/14	68	58.88	43	58.68	59.50	25	18,185	0.14%
2021/07/13	71	56.15	53	56.22	57.00	18	17,799	0.10%
2021/07/12	9	52.32	25	51.87	52.50	-16	17,289	-0.09%
2021/07/09	25	51.14	15	51.92	50.50	10	17,635	0.06%
2021/07/08	1	49.55	0	0.00	48.85	1	17,955	0.01%
2021/07/07	13	50.51	29	51.11	49.05	-16	18,376	-0.09%
2021/07/06	39	52.45	26	52.14	52.00	13	18,404	0.07%
2021/07/05	60	54.88	26	54.83	53.60	34	18,275	0.19%
2021/07/02	15	54.47	28	54.02	53.00	-13	18,035	-0.07%
2021/07/01	38.1	53.19	71	53.36	55.00	-32.9	17,381	-0.19%
2021/06/30	23	48.90	23	49.26	50.00	0	16,481	0.00%
2021/06/29	19	49.45	1	50.90	47.70	18	16,321	0.11%
2021/06/28	30	49.62	6	49.24	50.40	24	16,180	0.15%
2021/06/25	4	49.68	6	50.12	49.65	-2	15,939	-0.01%
2021/06/24	1	52.70	1	51.50	50.60	0	15,743	0.00%
2021/06/23	15	51.29	27	50.72	51.50	-12	15,534	-0.08%
2021/06/22	16	52.32	21	52.71	52.00	-5	15,340	-0.03%
2021/06/21	15	50.87	17	50.66	50.30	-2	15,136	-0.01%
2021/06/18	7	53.67	15	52.65	52.20	-8	14,954	-0.05%
2021/06/17	19	53.89	39	53.66	53.50	-20	14,540	-0.14%
2021/06/16	67	55.67	57	55.36	53.10	10	14,287	0.07%
2021/06/15	55	53.26	29.1	54.23	54.70	25.9	13,773	0.19%
2021/06/11	30.1	49.49	34	50.12	50.50	-3.9	13,232	-0.03%
2021/06/10	61	48.70	78	49.07	49.35	-17	12,804	-0.13%
2021/06/09	22	46.23	28	46.03	46.20	-6	11,856	-0.05%
2021/06/08	7	44.51	38	44.55	43.40	-31	11,202	-0.28%
2021/06/07	26	41.64	4	43.04	43.00	22	10,929	0.20%
2021/06/04	16	43.58	46	43.54	44.80	-30	10,341	-0.29%
2021/06/03	30	40.87	9	40.31	40.75	21	9,885	0.21%
2021/06/02	9	39.86	32	40.06	39.60	-23	9,774	-0.24%
2021/06/01	0	0.00	7	36.14	38.50	-7	9,457	-0.07%
2021/05/31	5	35.32	5	35.50	35.00	0	9,328	0.00%
2021/05/28	12	35.57	5	36.20	35.40	7	9,346	0.07%
2021/05/26	3	33.80	13	34.05	34.15	-10	9,430	-0.11%
2021/05/25	1	34.20	6	34.03	34.15	-5	9,578	-0.05%
2021/05/24	3	32.35	13	32.95	33.10	-10	9,675	-0.10%
2021/05/21	0	0.00	2	32.30	32.25	-2	9,741	-0.02%
2021/05/20	0	0.00	1	32.80	32.05	-1	9,865	-0.01%
2021/05/19	3	30.60	18	31.37	32.00	-15	9,867	-0.15%
2021/05/18	3	29.52	0	0.00	29.75	3	9,866	0.03%
2021/05/17	8	27.01	5	27.30	27.05	3	9,851	0.03%
2021/05/14	10	31.05	5	29.70	30.00	5	9,781	0.05%
2021/05/13	3	30.15	2	30.50	29.90	1	9,703	0.01%
2021/05/12	19	31.38	3	31.70	31.15	16	9,636	0.17%
2021/05/11	15	34.49	1	35.05	34.40	14	9,527	0.15%
2021/05/10	6	38.15	4	38.13	38.20	2	9,448	0.02%
2021/05/07	0	0.00	4	38.06	39.25	-4	9,455	-0.04%
2021/05/06	15	36.77	5	37.08	36.55	10	9,436	0.11%
2021/05/05	8	37.48	1	37.85	36.55	7	9,429	0.07%
2021/05/04	22.1	37.49	5	37.00	36.85	17.1	9,431	0.18%
2021/05/03	6	43.08	10	42.09	40.55	-4	9,292	-0.04%
2021/04/29	16	44.93	21	44.86	44.90	-5	9,237	-0.05%
2021/04/28	48	44.60	44	45.06	46.80	4	9,191	0.04%
2021/04/27	15	42.89	17	42.72	42.55	-2	9,246	-0.02%
2021/04/26	6	41.75	35	42.05	41.90	-29	9,660	-0.30%
2021/04/23	64	42.04	42	42.19	42.00	22	9,709	0.23%
2021/04/22	55	40.77	56	41.17	40.55	-1	9,708	-0.01%
2021/04/21	87.9	44.35	62	44.00	43.45	25.9	9,536	0.27%
2021/04/20	9	44.07	18	43.96	44.00	-9	9,436	-0.10%
2021/04/19	93	46.62	38	47.86	45.25	55	9,264	0.59%
2021/04/16	47	47.18	53	46.43	49.35	-6	8,688	-0.07%
2021/04/15	113	45.03	99	45.23	44.90	14	8,211	0.17%	大買/
2021/04/14	29	40.95	55	41.42	42.90	-26	7,660	-0.34%
2021/04/13	73	41.57	51	39.26	39.00	22	7,316	0.30%
2021/04/12	9	38.44	32	38.68	39.95	-23	6,883	-0.33%
2021/04/09	2	36.35	22	35.98	36.35	-20	6,770	-0.30%
2021/04/08	6	35.80	5.7	36.09	35.95	0.3	6,852	0.01%
2021/04/07	0	0.00	4	35.55	35.25	-4	6,755	-0.06%
2021/04/06	0	0.00	7	35.11	34.95	-7	6,727	-0.10%
2021/04/01	0	0.00	10	34.25	34.20	-10	6,726	-0.15%
2021/03/31	4	34.13	1	34.65	33.95	3	6,809	0.04%
2021/03/30	1	34.40	10	34.60	34.40	-9	6,835	-0.13%
2021/03/29	5	34.65	1	34.75	34.70	4	6,872	0.06%
2021/03/26	3	34.50	3	34.75	34.85	0	6,942	0.00%
2021/03/25	4	35.04	2	35.45	34.50	2	6,997	0.03%
2021/03/24	8	35.43	3	35.90	35.10	5	7,068	0.07%
2021/03/23	22	35.40	0	0.00	35.40	22	7,046	0.31%
2021/03/19	1	34.10	1	34.20	34.20	0	7,428	0.00%
2021/03/18	1	35.45	14.1	35.63	34.80	-13.1	7,666	-0.17%
2021/03/17	76	36.08	80.1	36.34	35.40	-4.1	7,901	-0.05%
2021/03/16	0	0.00	63	35.46	35.15	-63	7,702	-0.82%
2021/03/15	0	0.00	150	35.09	34.85	-150	7,713	-1.94%	大賣/鉅額交易
2021/03/12	211	34.97	2	34.80	34.80	209	7,743	2.70%	大買/鉅額交易
2021/03/10	1	34.00	1	33.65	34.00	0	7,931	0.00%
2021/03/09	1.1	33.18	0	0.00	33.05	1.1	8,048	0.01%
2021/03/08	5	33.60	5	34.60	33.55	0	8,411	0.00%
2021/03/05	0	0.00	2	34.75	34.45	-2	8,794	-0.02%
2021/03/04	0	0.00	6	35.18	35.00	-6	8,966	-0.07%
2021/03/03	10	35.60	5	35.40	35.30	5	9,132	0.05%
2021/02/26	50	34.51	0	0.00	35.40	50	9,362	0.53%
2021/02/25	12	35.97	57	36.17	35.50	-45	9,728	-0.46%
2021/02/24	13	35.12	22	35.39	35.45	-9	9,758	-0.09%
2021/02/23	9	35.06	5	34.93	34.95	4	9,674	0.04%
2021/02/22	13	34.87	13	34.93	34.90	0	9,605	0.00%
2021/02/19	5	33.62	5	33.85	33.85	0	9,463	0.00%
2021/02/18	3	33.13	7	33.26	33.45	-4	9,386	-0.04%
2021/02/17	3	32.15	1	32.00	32.15	2	9,330	0.02%
2021/02/05	0	0.00	1	30.60	30.35	-1	9,309	-0.01%
2021/02/03	4	31.28	5	31.64	31.15	-1	9,645	-0.01%
2021/02/02	1	31.15	0	0.00	31.00	1	9,607	0.01%
2021/02/01	3	30.65	2	30.28	30.55	1	9,563	0.01%
2021/01/29	2	33.30	0	0.00	31.85	2	9,492	0.02%
2021/01/28	5	33.36	5	33.00	32.85	0	9,430	0.00%
2021/01/27	16	33.28	16	33.50	33.70	0	9,358	0.00%
2021/01/26	3	33.58	4	32.88	33.05	-1	9,297	-0.01%
2021/01/25	4	32.68	3	32.42	32.65	1	9,200	0.01%
2021/01/22	6	31.79	26	32.19	32.45	-20	9,131	-0.22%
2021/01/21	13	34.10	5	33.89	33.25	8	8,997	0.09%
2021/01/20	49	34.81	21	35.85	33.30	28	8,775	0.32%
2021/01/19	4	34.86	14	35.99	36.95	-10	8,249	-0.12%
2021/01/18	2	33.30	46	34.28	33.60	-44	7,742	-0.57%
2021/01/15	48	34.13	8	33.57	34.20	40	7,591	0.53%
2021/01/14	81	33.01	82	33.22	32.50	-1	7,401	-0.01%
2021/01/13	1	32.20	1	33.50	32.50	0	7,308	0.00%
2021/01/12	2	33.40	1	33.10	32.00	1	7,224	0.01%
2021/01/11	17	33.06	13	33.59	33.35	4	7,154	0.06%
2021/01/08	0	0.00	1	32.80	32.40	-1	7,069	-0.01%
2021/01/07	8	33.43	0	0.00	33.00	8	7,006	0.11%
2021/01/06	20	34.03	41	34.79	33.20	-21	6,934	-0.30%
2021/01/05	11	33.64	9	33.07	33.05	2	6,555	0.03%
2021/01/04	9	33.49	9	33.53	33.55	0	6,475	0.00%
2020/12/31	24	33.20	18	33.32	33.35	6	6,337	0.09%
2020/12/29	2	32.35	2	32.30	32.10	0	6,086	0.00%
2020/12/28	0	0.00	1	32.10	32.10	-1	6,036	-0.02%
2020/12/25	5	32.27	2	32.10	32.00	3	5,999	0.05%
2020/12/24	0	0.00	2	31.75	31.85	-2	5,900	-0.03%
2020/12/23	2	31.40	0	0.00	31.25	2	5,853	0.03%
2020/12/21	1	31.95	1	32.00	32.15	0	5,804	0.00%
2020/12/18	5	32.37	9	33.08	33.05	-4	5,745	-0.07%
2020/12/17	1	32.60	0	0.00	32.30	1	5,643	0.02%
2020/12/16	4	33.90	4	33.35	32.90	0	5,570	0.00%
2020/12/15	49	33.72	22	34.97	32.75	27	5,444	0.50%
2020/12/14	13	33.62	21	33.88	34.85	-8	5,034	-0.16%
2020/12/11	81	32.03	94	31.95	31.70	-13	4,764	-0.27%
2020/12/10	9	30.50	0	0.00	30.40	9	4,431	0.20%
2020/12/04	20	30.50	2	30.65	30.45	18	4,150	0.43%
2020/12/03	7	30.97	0	0.00	30.40	7	4,056	0.17%
2020/12/02	12	31.46	9	32.07	31.25	3	4,006	0.07%
2020/12/01	50	31.75	68	31.04	31.95	-18	3,632	-0.50%
2020/11/30	35	29.99	26	30.03	30.05	9	3,213	0.28%
2020/11/27	124	28.76	89	28.30	29.00	35	3,069	1.14%	大買/
2020/11/26	78	27.84	118	28.19	27.60	-40	2,891	-1.38%	大賣/
2020/11/25	6	26.89	5	27.10	27.10	1	2,697	0.04%
2020/11/24	34	27.79	61	28.28	27.30	-27	2,609	-1.03%
2020/11/23	0	0.00	12	27.15	27.15	-12	2,327	-0.52%
2020/11/20	5	24.88	5	24.85	24.70	0	2,263	0.00%
2020/11/12	5	24.96	7	24.97	24.15	-2	2,505	-0.08%
2020/11/11	1	22.55	19	23.33	23.60	-18	2,300	-0.78%
2020/11/04	47	22.31	42	22.45	22.25	5	2,336	0.21%
2020/10/26	5	22.70	5	22.95	22.55	0	2,781	0.00%
2020/10/23	10	22.75	5	22.75	22.85	5	2,769	0.18%
2020/10/22	10	22.65	3	22.75	22.65	7	2,815	0.25%
2020/10/21	12	22.84	22	22.96	22.85	-10	2,821	-0.35%
2020/10/19	5	22.70	0	0.00	22.30	5	2,829	0.18%
2020/10/08	0	0.00	25	22.55	22.45	-25	2,932	-0.85%
2020/10/06	3	22.77	3	22.85	22.70	0	2,967	0.00%
2020/09/28	103	22.49	103	22.65	22.40	0	3,129	0.00%	大買/大賣/
2020/09/25	10	21.90	0	0.00	21.80	10	3,162	0.32%
2020/09/24	17	22.21	12	22.39	22.50	5	3,162	0.16%
2020/09/23	2	22.70	0	0.00	22.70	2	3,153	0.06%
2020/09/22	5	23.11	0	0.00	23.05	5	3,512	0.14%
2020/09/11	2	23.60	0	0.00	23.60	2	3,752	0.05%
2020/09/07	23	24.39	11	25.45	24.30	12	3,832	0.31%
2020/09/04	17	24.00	0	0.00	24.15	17	3,763	0.45%
2020/09/02	0	0.00	6	24.95	24.75	-6	3,778	-0.16%
2020/08/31	10	24.55	0	0.00	24.25	10	3,711	0.27%
2020/08/28	5	24.80	0	0.00	24.80	5	3,777	0.13%
2020/08/27	3	25.63	14	25.47	25.25	-11	3,765	-0.29%
2020/08/26	34	25.30	27	24.42	25.30	7	3,726	0.19%
2020/08/25	0	0.00	11	25.20	24.20	-11	3,625	-0.30%
2020/08/21	5	22.10	51	22.11	22.60	-46	3,355	-1.37%
2020/08/20	2	21.65	14	22.20	21.75	-12	3,350	-0.36%
2020/08/19	0	0.00	5	23.55	23.55	-5	3,330	-0.15%
2020/08/18	0	0.00	7	24.40	24.15	-7	3,316	-0.21%
2020/08/17	15	24.73	11	24.67	24.50	4	3,398	0.12%
2020/08/13	0	0.00	1	24.55	23.90	-1	3,316	-0.03%
2020/08/12	1	24.25	3	23.95	24.40	-2	3,301	-0.06%
2020/08/11	13	23.87	6	23.95	23.75	7	3,280	0.21%
2020/08/10	6	24.07	0.1	23.50	23.45	5.9	3,284	0.18%
2020/08/07	105	24.11	5	24.18	23.85	100	3,274	3.05%	大買/
2020/08/06	74	24.49	150.2	24.91	24.50	-76.2	3,233	-2.36%	大賣/
2020/08/05	10	24.00	3	23.75	24.00	7	3,023	0.23%
2020/08/03	10.1	22.80	1	22.90	23.30	9.1	2,910	0.31%
2020/07/30	1.2	22.38	0	0.00	22.35	1.2	2,932	0.04%
2020/07/29	0	0.00	1	22.70	22.25	-1	2,956	-0.03%
2020/07/13	1	22.60	1	22.60	22.65	0	3,144	0.00%
2020/07/09	10	23.60	0	0.00	23.55	10	3,130	0.32%
2020/07/08	3	23.58	2	23.35	23.65	1	3,059	0.03%
2020/07/07	0	0.00	11	23.68	23.50	-11	3,043	-0.36%
2020/07/06	1	24.20	0	0.00	23.90	1	3,037	0.03%
2020/07/03	1	24.10	0	0.00	23.75	1	3,093	0.03%
2020/07/02	21	23.73	6	23.65	23.60	15	3,076	0.49%
2020/07/01	78	24.35	83	24.78	24.20	-5	3,015	-0.17%
2020/06/30	1	22.80	6	23.33	23.55	-5	2,648	-0.19%
2020/06/22	1	22.30	0	0.00	22.10	1	2,454	0.04%
2020/06/19	0	0.00	1	23.00	22.50	-1	2,476	-0.04%
2020/06/18	135	22.53	17	22.55	22.70	118	2,472	4.77%	大買/鉅額交易
2020/06/17	65	22.26	86	22.64	22.25	-21	2,434	-0.86%
2020/06/16	5	21.84	117	21.77	21.85	-112	2,403	-4.66%	大賣/鉅額交易
2020/06/11	1	21.70	0	0.00	21.15	1	2,390	0.04%
2020/06/09	6	22.23	6	22.10	22.35	0	2,376	0.00%
2020/06/04	12	22.58	11	23.20	22.50	1	2,400	0.04%
2020/06/03	198	22.37	0	0.00	22.30	198	2,291	8.64%	大買/鉅額交易
2020/06/02	72	22.55	263	22.79	22.65	-191	2,260	-8.45%	大賣/鉅額交易
2020/05/26	124	21.58	124	21.72	21.70	0	2,028	0.00%	大買/大賣/
2020/05/22	82	21.62	79	22.08	21.40	3	1,976	0.15%
2020/05/19	1	21.60	1	21.20	21.20	0	1,863	0.00%
2020/05/18	0	0.00	20	20.81	21.50	-20	1,845	-1.08%
2020/05/14	7	21.42	0	0.00	21.15	7	1,786	0.39%
2020/05/12	10	21.55	1	21.95	21.55	9	1,774	0.51%
2020/05/08	0	0.00	10	21.70	21.70	-10	1,748	-0.57%
2020/05/06	1	21.65	0	0.00	21.35	1	1,703	0.06%
2020/05/05	1	22.00	0	0.00	21.35	1	1,669	0.06%
2020/05/04	0	0.00	3	21.50	21.80	-3	1,640	-0.18%
2020/04/30	10	21.30	0	0.00	21.25	10	1,613	0.62%
2020/04/29	20	21.38	1	20.60	21.30	19	1,596	1.19%
2020/04/24	3	18.92	4	18.55	18.45	-1	1,376	-0.07%
2020/04/23	1	18.60	0	0.00	18.55	1	1,336	0.07%
2020/04/20	59	18.57	59	18.72	17.95	0	1,278	0.00%
2020/04/17	1	18.50	0	0.00	18.10	1	1,254	0.08%
2020/04/10	1	17.50	0	0.00	17.70	1	1,238	0.08%
2020/04/09	27	17.58	27	18.05	17.60	0	1,252	0.00%
2020/04/08	21	17.73	27	17.09	17.75	-6	1,238	-0.48%
2020/03/31	0	0.00	0.5	15.20	15.15	-0.5	1,471	-0.03%
2020/03/27	1	15.65	5	15.10	15.15	-4	1,621	-0.25%
2020/03/26	0	0.00	1	14.65	15.25	-1	1,615	-0.06%
2020/03/24	0	0.00	1	14.45	14.45	-1	1,623	-0.06%
2020/03/23	0	0.00	2.3	13.28	13.15	-2.3	1,654	-0.14%
2020/03/20	1	11.95	0	0.00	13.20	1	1,650	0.06%
2020/03/19	12	12.10	1.2	12.10	12.10	10.8	1,631	0.66%
2020/03/18	6	13.43	6	13.37	13.40	0	1,614	0.00%
2020/03/17	6	14.49	9	14.28	14.15	-3	1,605	-0.19%
2020/03/16	7	16.74	0	0.00	15.70	7	1,591	0.44%
2020/03/13	4	16.85	1	17.50	17.40	3	1,634	0.18%
2020/03/12	0	0.00	6	18.85	18.70	-6	1,631	-0.37%
2020/03/11	10	20.63	0	0.00	20.30	10	1,609	0.62%
2020/03/10	6	19.78	5	20.00	21.25	1	1,583	0.06%
2020/03/05	0	0.00	1	20.80	20.80	-1	1,564	-0.06%
2020/03/03	1	20.30	0	0.00	20.25	1	1,568	0.06%
2020/02/27	2	20.00	0	0.00	20.25	2	1,562	0.13%
2020/02/24	0	21.65	5	21.80	21.65	-5	1,572	-0.32%
2020/02/17	0	21.50	0	0.00	21.60	0	1,718	0.00%
2020/02/13	0	21.80	0	0.00	21.90	0	1,718	0.00%
2020/02/12	0	0.00	10	21.47	21.65	-10	1,713	-0.58%
2020/02/07	5	21.20	0	0.00	21.20	5	1,723	0.29%
2020/02/04	5	20.40	6	20.76	21.30	-1	1,772	-0.06%
2020/02/03	1	20.00	0	0.00	20.10	1	1,761	0.06%
2020/01/30	2	22.00	0	0.00	22.00	2	1,739	0.11%
2020/01/20	0	0.00	10	24.38	24.40	-10	1,706	-0.59%
2020/01/17	0	0.00	5	24.40	24.20	-5	1,697	-0.29%
2020/01/16	5	23.65	5	23.85	24.10	0	1,685	0.00%
2020/01/10	0	0.00	1	23.55	23.85	-1	1,700	-0.06%
2020/01/06	10	24.00	1	24.05	23.90	9	1,729	0.52%
2020/01/02	6	25.09	5	25.05	24.90	1	1,694	0.06%
2019/12/30	10	24.90	0	0.00	24.80	10	1,670	0.60%
2019/12/27	6	25.35	11	25.24	25.20	-5	1,664	-0.30%
2019/12/26	55	25.32	48	25.92	24.90	7	1,594	0.44%
2019/12/25	3	25.38	20	25.51	25.90	-17	1,343	-1.27%
2019/12/23	5	23.85	0	0.00	23.85	5	1,384	0.36%
2019/12/19	0	0.00	6	24.46	24.35	-6	1,459	-0.41%
2019/12/18	0	0.00	5	24.19	24.20	-5	1,406	-0.36%
2019/12/16	0	0.00	1	23.85	23.70	-1	1,342	-0.07%
2019/12/12	5	23.85	0	0.00	23.65	5	1,338	0.37%
2019/12/11	0	0.00	2	24.40	24.05	-2	1,352	-0.15%
2019/12/10	31	23.90	35	24.13	23.90	-4	1,329	-0.30%
2019/12/09	1	23.45	42	23.62	23.75	-41	1,265	-3.24%
2019/12/06	0	0.00	1	23.15	22.95	-1	1,249	-0.08%
2019/12/04	1	22.40	0	0.00	22.60	1	1,252	0.08%
2019/12/03	0	0.00	1	22.80	22.80	-1	1,252	-0.08%
2019/12/02	1	22.70	0	0.00	22.65	1	1,259	0.08%
2019/11/26	0	0.00	3	23.47	23.35	-3	1,281	-0.23%
2019/11/25	6	23.46	1	23.35	23.35	5	1,283	0.39%
2019/11/20	0	0.00	2	22.90	22.90	-2	1,278	-0.16%
2019/11/19	2	23.50	0	0.00	23.20	2	1,289	0.16%
2019/11/18	12	23.58	10	23.90	23.30	2	1,293	0.15%
2019/11/14	0	0.00	1	23.15	22.70	-1	1,228	-0.08%
2019/11/11	2	22.50	0	0.00	22.15	2	1,204	0.17%
2019/11/07	1	23.00	1	22.80	22.75	0	1,214	0.00%
2019/11/06	2	22.80	2	23.00	23.00	0	1,212	0.00%
2019/11/05	5	23.60	1	23.45	23.35	4	1,209	0.33%
2019/11/04	4	23.76	6	23.29	23.75	-2	1,218	-0.16%
2019/11/01	6	22.78	0	0.00	22.95	6	1,183	0.51%
2019/10/30	5	22.80	1	22.95	22.80	4	1,195	0.33%
2019/10/29	0	0.00	2	23.30	22.95	-2	1,205	-0.17%
2019/10/22	0	0.00	1	23.15	23.10	-1	1,384	-0.07%
2019/10/21	2	22.60	0	0.00	22.80	2	1,457	0.14%
2019/10/17	1	22.50	7	22.94	23.10	-6	1,551	-0.39%
2019/10/15	7	22.70	4	22.85	22.40	3	1,640	0.18%
2019/10/14	1	22.90	0	0.00	23.05	1	1,648	0.06%
2019/10/09	17	22.93	0	0.00	22.90	17	1,651	1.03%
2019/09/27	7	24.54	8	24.16	24.00	-1	1,898	-0.05%
2019/09/26	11	25.55	0	0.00	24.60	11	1,889	0.58%
2019/09/25	1	24.65	1	24.80	24.95	0	1,727	0.00%
2019/09/17	0	0.00	3	24.38	24.10	-3	1,834	-0.16%
2019/09/16	5	24.15	5	24.60	24.75	0	1,856	0.00%
2019/09/12	3	23.95	0	0.00	24.00	3	1,851	0.16%
2019/09/11	4	23.25	0	0.00	23.65	4	1,862	0.21%
2019/09/09	2	24.75	2	24.70	24.50	0	1,856	0.00%
2019/09/05	3	24.70	3	24.60	24.55	0	1,863	0.00%
2019/09/04	0	0.00	0.3	24.60	24.65	-0.3	1,884	-0.02%
2019/08/21	0	0.00	1	23.85	24.05	-1	2,024	-0.05%
2019/08/14	0	0.00	9	23.44	23.20	-9	2,026	-0.44%
2019/08/13	2	23.10	0	0.00	23.20	2	2,025	0.10%
2019/08/12	3	23.83	0	0.00	23.95	3	2,034	0.15%
2019/08/06	1	22.45	1	22.85	23.90	0	2,061	0.00%
2019/08/02	1	24.40	0	0.00	24.20	1	2,067	0.05%
2019/08/01	0	0.00	1	24.95	24.90	-1	2,088	-0.05%
2019/07/30	2	25.85	0	0.00	24.95	2	2,088	0.10%
2019/07/29	1	26.50	0	0.00	26.30	1	2,045	0.05%
2019/07/25	2	26.70	0	0.00	26.80	2	2,008	0.10%
2019/07/23	5	26.60	25	26.25	26.40	-20	2,014	-0.99%
2019/07/17	81	25.69	70	25.88	25.65	11	2,016	0.55%
2019/07/12	10	25.25	0	0.00	25.20	10	2,167	0.46%
2019/07/08	0	0.00	1	25.50	25.60	-1	2,947	-0.03%
2019/07/04	6	25.78	10	26.21	26.00	-4	2,952	-0.14%
2019/07/03	0	0.00	3	25.15	24.95	-3	2,796	-0.11%
2019/06/25	4	25.25	0	0.00	24.80	4	3,073	0.13%
2019/06/24	65	25.65	73	25.34	25.85	-8	3,133	-0.26%
2019/06/21	0	0.00	15	25.22	24.60	-15	3,070	-0.49%
2019/06/20	0	0.00	10	25.01	24.80	-10	3,069	-0.33%
2019/06/19	0	0.00	34.2	24.63	24.80	-34.2	3,103	-1.10%
2019/06/18	5	24.35	0	0.00	24.30	5	3,226	0.15%
2019/06/17	5	24.30	1	24.20	24.10	4	3,307	0.12%
2019/06/12	26	24.77	1	24.45	24.40	25	3,646	0.69%
2019/06/10	0	0.00	1	24.20	24.25	-1	3,608	-0.03%
2019/06/06	1	23.95	1	24.20	24.25	0	3,615	0.00%
2019/06/05	26	24.43	3	24.63	23.70	23	3,588	0.64%
2019/06/03	1	22.80	0	0.00	22.85	1	3,594	0.03%
2019/05/31	61	23.60	69	23.35	23.35	-8	3,732	-0.21%
2019/05/30	0	0.00	3	22.58	22.90	-3	3,697	-0.08%
2019/05/28	3	22.15	0	0.00	22.10	3	3,692	0.08%
2019/05/22	5	23.05	0	0.00	22.85	5	3,721	0.13%
2019/05/10	0	0.00	6	24.35	24.10	-6	3,735	-0.16%
2019/05/09	30	24.89	1	24.85	24.40	29	3,717	0.78%
2019/05/08	0	0.00	2	25.38	25.50	-2	3,694	-0.05%
2019/05/07	2	25.85	1	25.80	25.80	1	3,737	0.03%
2019/05/06	0	0.00	1	26.20	25.60	-1	3,726	-0.03%
2019/05/03	9	26.93	1	26.95	26.90	8	3,702	0.22%
2019/05/02	3	26.78	6	26.73	27.00	-3	3,689	-0.08%
2019/04/30	16	25.97	5	26.45	26.80	11	3,693	0.30%
2019/04/29	3	26.53	1	26.30	26.10	2	3,651	0.05%
2019/04/26	25	27.53	5	27.05	27.05	20	3,615	0.55%
2019/04/25	8	28.24	10	28.08	28.25	-2	3,566	-0.06%
2019/04/24	24	28.51	7	29.01	28.15	17	3,554	0.48%
2019/04/23	3	28.45	6	28.52	28.50	-3	3,484	-0.09%
2019/04/22	18	28.57	25	28.85	28.35	-7	3,421	-0.20%
2019/04/19	111	28.75	100	29.02	28.70	11	3,390	0.32%	大買/
2019/04/18	1	29.20	1	28.70	28.70	0	3,320	0.00%
2019/04/17	8	29.91	19	30.74	29.80	-11	3,151	-0.35%
2019/04/16	9	29.31	21	28.66	30.35	-12	2,832	-0.42%
2019/04/15	10	27.45	12	28.11	27.60	-2	2,540	-0.08%
2019/04/12	63	27.50	67	27.03	27.10	-4	2,452	-0.16%
2019/04/11	1	27.40	0	0.00	26.80	1	2,352	0.04%
2019/04/10	18	27.14	2	27.65	27.20	16	2,339	0.68%
2019/04/08	24	27.19	0	0.00	26.95	24	2,296	1.05%
2019/04/03	1	27.60	31	27.40	27.45	-30	2,298	-1.31%
2019/04/02	6	26.25	17	27.65	28.15	-11	2,284	-0.48%
2019/04/01	11	25.77	0	0.00	25.70	11	2,130	0.52%
2019/03/27	1	26.95	1	27.45	26.00	0	2,401	0.00%
2019/03/26	10	25.80	0	0.00	26.25	10	2,347	0.43%
2019/03/25	5	25.85	0	0.00	25.90	5	2,330	0.21%
2019/03/22	10	25.70	0	0.00	26.35	10	2,307	0.43%
2019/03/21	2	26.70	2	27.28	26.50	0	2,259	0.00%
2019/03/20	0	0.00	3	25.55	26.00	-3	2,126	-0.14%
2019/03/19	26	25.49	19	25.71	25.60	7	2,058	0.34%
2019/03/18	11	23.61	2	24.30	24.30	9	1,784	0.50%
2019/03/13	0	0.00	2	21.80	21.65	-2	1,761	-0.11%
2019/03/12	10	22.10	0	0.00	21.85	10	1,782	0.56%
2019/03/07	4	22.00	2	22.60	21.70	2	1,844	0.11%
2019/03/06	22	21.82	30	22.07	22.60	-8	1,804	-0.44%
2019/02/27	5	20.90	0	0.00	20.95	5	1,714	0.29%
2019/02/25	3	21.70	16	21.60	21.60	-13	1,870	-0.69%
2019/02/20	1	21.25	1	21.70	21.25	0	1,873	0.00%
2019/02/18	0	0.00	1	20.75	20.60	-1	1,835	-0.05%
2019/02/15	1	21.30	0	0.00	20.85	1	1,845	0.05%
2019/02/14	0	0.00	2	21.10	21.20	-2	1,847	-0.11%
2019/02/13	1	21.30	1	21.60	21.10	0	1,852	0.00%
2019/02/12	3	21.00	0	0.00	20.85	3	1,824	0.16%
2019/02/11	5	20.98	2	20.80	20.80	3	1,846	0.16%
2019/01/29	0	20.65	0.1	20.65	20.80	-0.1	1,885	-0.01%
2019/01/24	0	19.85	0	0.00	19.85	0	1,837	0.00%
2019/01/23	0	0.00	1	19.85	19.85	-1	1,842	-0.05%
2019/01/22	1	20.00	3	20.50	19.90	-2	1,843	-0.11%
2019/01/14	1	19.70	1	19.50	19.50	0	1,855	0.00%
2019/01/11	3	20.10	0	0.00	19.70	3	1,855	0.16%
2019/01/04	0	0.00	1	19.65	19.65	-1	1,857	-0.05%
2018/12/25	2	21.80	2	22.15	21.30	0	1,774	0.00%
2018/12/24	0	0.00	1	21.90	22.15	-1	1,718	-0.06%
2018/12/22	13	21.72	6	22.03	21.85	7	1,665	0.42%
2018/12/21	6	21.70	2	21.60	21.50	4	1,615	0.25%
2018/12/20	1	21.75	34	21.94	21.50	-33	1,549	-2.13%
2018/12/19	3	21.60	1	22.30	22.30	2	1,361	0.15%
2018/12/17	1	20.50	0	0.00	20.40	1	1,288	0.08%
2018/12/14	0	0.00	1	20.30	20.50	-1	1,284	-0.08%
2018/12/13	0	0.00	1	20.45	20.40	-1	1,285	-0.08%
2018/12/12	0	0.00	2	20.75	20.50	-2	1,277	-0.16%
2018/12/11	3	20.07	0	0.00	20.20	3	1,258	0.24%
2018/12/10	30	19.49	0	0.00	19.45	30	1,239	2.42%
2018/12/04	1	21.85	2	21.55	21.20	-1	1,189	-0.08%
2018/11/29	0	0.00	4	20.73	19.85	-4	1,100	-0.36%
2018/11/28	2	20.48	3	20.52	20.55	-1	1,060	-0.09%
2018/11/27	0	0.00	2	20.00	20.20	-2	1,030	-0.19%
2018/11/26	6	20.23	1	20.20	20.10	5	1,011	0.49%
2018/11/23	1	20.35	2	20.50	19.80	-1	987	-0.10%
2018/11/22	3	20.17	3	20.08	20.30	0	908	0.00%
2018/11/13	1	17.65	0	0.00	18.50	1	762	0.13%
2018/11/09	3	18.50	3	18.30	18.40	0	745	0.00%
2018/11/02	0	0.00	1	16.50	16.60	-1	666	-0.15%
2018/11/01	3	16.30	0	0.00	16.45	3	664	0.45%
2018/10/30	0.5	15.25	0.5	15.25	15.25	0	646	0.00%
2018/10/29	1.5	15.40	0.5	15.50	15.45	1	646	0.15%
2018/10/26	3	16.00	0	0.00	15.80	3	645	0.47%
2018/10/25	1.4	16.28	0.4	16.35	16.35	1	641	0.16%
2018/10/22	2	16.45	0	0.00	16.55	2	610	0.33%
2018/10/19	0.9	16.10	0.9	16.10	15.95	0	604	0.00%
2018/10/11	3	16.25	0	0.00	16.25	3	604	0.50%
2018/10/09	0	0.00	10	18.10	18.05	-10	585	-1.71%
2018/09/28	1	21.15	0	0.00	20.80	1	603	0.17%
2018/09/06	1	23.55	1	23.65	23.55	0	690	0.00%
2018/09/05	2	23.10	0	0.00	23.50	2	715	0.28%
2018/08/10	0	0.00	13	25.51	25.25	-13	868	-1.50%
2018/08/07	3	25.50	0	0.00	25.40	3	881	0.34%
2018/08/01	0	0.00	2	25.95	26.10	-2	890	-0.22%
2018/07/30	0	0.00	1	26.00	26.05	-1	897	-0.11%
2018/07/27	1	25.85	0	0.00	26.00	1	900	0.11%
2018/07/23	0	0.00	1	25.60	25.50	-1	897	-0.11%
2018/07/20	0	0.00	10	25.95	26.05	-10	896	-1.12%
2018/07/18	2	26.85	0	0.00	26.60	2	896	0.22%
2018/07/13	2	26.25	0	0.00	26.15	2	887	0.23%
2018/07/11	13	25.13	0	0.00	25.10	13	880	1.48%
2018/07/03	0	0.00	1	26.35	26.05	-1	1,128	-0.09%
2018/06/29	0	0.00	3	26.95	26.85	-3	1,121	-0.27%
2018/06/28	3	26.70	0	0.00	26.55	3	1,109	0.27%
2018/06/27	2	27.35	1	27.05	27.60	1	1,092	0.09%
2018/06/20	0	0.00	1	26.10	26.00	-1	1,112	-0.09%
2018/06/19	1	26.80	0	0.00	26.40	1	1,111	0.09%
2018/06/14	25	27.95	28	28.22	27.95	-3	1,095	-0.27%
2018/06/13	1	27.70	3	27.67	27.70	-2	1,085	-0.18%
2018/06/08	0	0.00	1	27.45	27.40	-1	1,054	-0.09%
2018/06/06	0	0.00	10	28.47	27.95	-10	1,094	-0.91%
2018/06/05	1	29.05	19	28.33	28.30	-18	1,088	-1.65%
2018/06/04	21	28.76	3	28.97	28.80	18	1,097	1.64%
2018/06/01	14	27.79	1	27.85	27.65	13	1,057	1.23%
2018/05/31	0	0.00	2	26.65	26.55	-2	1,029	-0.19%
2018/05/25	2	25.98	1	26.00	25.80	1	1,017	0.10%
2018/05/16	0	0.00	1	25.00	25.00	-1	1,094	-0.09%
2018/05/08	1	26.35	0	0.00	26.10	1	1,174	0.09%
2018/05/03	0	0.00	2	25.95	26.05	-2	1,193	-0.17%
2018/04/24	3	25.80	0	0.00	26.05	3	1,226	0.24%
2018/04/18	0	0.00	2	27.75	27.80	-2	1,256	-0.16%
2018/04/17	2	27.90	1	29.00	27.90	1	1,611	0.06%
2018/04/16	1	29.85	1	29.10	28.80	0	1,657	0.00%
2018/04/13	1	30.20	3	29.85	29.55	-2	1,702	-0.12%
2018/04/12	21	30.90	17	31.21	30.15	4	1,762	0.23%
2018/04/10	1	30.10	0	0.00	29.40	1	1,756	0.06%
2018/04/09	2	28.88	3	29.07	29.90	-1	1,708	-0.06%
2018/03/31	0	0.00	1.4	27.47	27.50	-1.4	1,666	-0.08%
2018/03/29	2	27.60	0	0.00	27.65	2	1,697	0.12%
2018/03/28	2	28.20	3	28.43	28.00	-1	1,692	-0.06%
2018/03/27	0	26.90	0	0.00	26.95	0	1,647	0.00%
2018/03/21	1	27.95	0	0.00	27.90	1	1,642	0.06%
2018/03/13	80	29.29	87	29.40	29.30	-7	1,689	-0.41%
2018/03/12	5	28.15	5	28.45	28.20	0	1,661	0.00%
2018/03/09	5	27.90	0	0.00	28.00	5	1,698	0.29%
2018/03/08	15	28.05	15	28.27	27.80	0	1,709	0.00%
2018/02/27	0	0.00	3	28.05	28.00	-3	1,737	-0.17%
2018/02/26	2	27.65	0	0.00	27.70	2	1,757	0.11%
2018/02/23	0	0.00	6	28.02	27.95	-6	1,799	-0.33%
2018/02/21	1	26.95	0	0.00	27.95	1	1,830	0.05%
2018/02/09	3	25.00	0	0.00	25.75	3	1,846	0.16%
2018/02/08	3	27.60	1	27.75	27.00	2	1,869	0.11%
2018/02/06	0	0.00	11	29.47	27.90	-11	1,895	-0.58%
2018/02/05	1	30.75	0	0.00	30.65	1	1,873	0.05%
2018/02/01	0	0.00	4	31.34	31.05	-4	1,943	-0.21%
2018/01/31	10	31.14	0	0.00	31.40	10	1,975	0.51%
2018/01/30	4	30.95	0	0.00	30.65	4	1,976	0.20%
2018/01/29	1	31.00	12	30.70	30.70	-11	2,001	-0.55%
2018/01/26	2	30.75	0	0.00	30.80	2	2,038	0.10%
2018/01/23	0	0.00	1	31.70	31.50	-1	2,141	-0.05%
2018/01/22	0	0.00	2	31.73	31.70	-2	2,178	-0.09%
2018/01/19	0	0.00	1	32.00	31.95	-1	2,202	-0.05%
2018/01/16	10	32.47	5	32.90	32.60	5	2,301	0.22%
2018/01/12	36	32.44	38	32.27	32.45	-2	2,337	-0.09%
2018/01/11	101	32.80	111	33.56	32.45	-10	2,342	-0.43%	大買/大賣/
2018/01/10	2	33.00	2	32.15	33.40	0	2,020	0.00%
2018/01/09	10	31.07	13	31.14	31.90	-3	1,986	-0.15%
2018/01/08	15	33.00	0	0.00	32.95	15	1,963	0.76%