台揚 (2314)-元大-桃園券商分點個股進出

台股 » 個股 » 台揚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台揚

(2314)

股價
31.00
漲跌
▼0.25
漲幅
-0.80%
成交量
452張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間: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－元大-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	31.11	0	0.00	31.00	6	1,171	0.51%
2024/05/02	1	31.25	0	0.00	31.25	1	1,179	0.08%
2024/04/30	8	31.15	1	31.30	31.90	7	1,187	0.59%
2024/04/29	1	30.55	0	0.00	30.45	1	1,181	0.08%
2024/04/26	1	30.10	0	0.00	30.25	1	1,190	0.08%
2024/04/25	1	30.25	1	30.30	30.25	0	1,192	0.00%
2024/04/22	1	29.90	0	0.00	29.95	1	1,199	0.08%
2024/04/19	1	31.00	0	0.00	30.40	1	1,193	0.08%
2024/04/18	4	30.85	0	0.00	30.95	4	1,182	0.34%
2024/04/17	4	31.51	0	0.00	31.45	4	1,180	0.34%
2024/04/16	7	31.26	8	31.47	31.30	-1	1,191	-0.08%
2024/04/15	9	32.84	1	32.80	32.70	8	1,167	0.69%
2024/04/12	5	33.10	3	33.13	33.05	2	1,161	0.17%
2024/04/11	2	33.13	0	0.00	33.20	2	1,158	0.17%
2024/04/10	3	34.83	1	34.35	34.55	2	1,151	0.17%
2024/04/09	0	33.83	1	33.60	33.75	-1	1,125	-0.09%
2024/04/08	0	34.15	0	0.00	33.70	0	1,129	0.00%
2024/04/03	1	33.05	1	33.10	32.95	0	1,121	0.00%
2024/03/29	1	34.75	0	0.00	34.20	1	1,165	0.09%
2024/03/28	36	34.28	10	34.90	34.85	26	1,137	2.29%
2024/03/26	6.5	32.58	0	0.00	32.60	6.5	1,091	0.60%
2024/03/22	0	34.10	1	34.20	33.80	-1	1,132	-0.09%
2024/03/21	2	32.25	0	0.00	32.70	2	1,118	0.18%
2024/03/20	2	32.23	2	32.35	32.10	0	1,144	0.00%
2024/03/19	0	0.00	1	32.55	32.60	-1	1,153	-0.09%
2024/03/18	2.5	32.72	1	32.65	32.85	1.5	1,166	0.13%
2024/03/15	6	33.41	3	33.20	33.05	3	1,202	0.25%
2024/03/14	2	32.88	0	0.00	32.80	2	1,263	0.16%
2024/03/13	2	33.75	1	33.60	33.60	1	1,433	0.07%
2024/03/12	0	0.00	3	33.78	34.35	-3	1,614	-0.19%
2024/03/08	2	32.50	0	0.00	32.40	2	1,587	0.13%
2024/03/07	5	33.36	4	33.60	33.10	1	1,589	0.06%
2024/03/06	5	34.47	2	34.90	34.20	3	1,582	0.19%
2024/03/05	6	34.38	0	0.00	34.30	6	1,576	0.38%
2024/03/04	5	34.26	6.1	34.27	35.00	-1.1	1,574	-0.07%
2024/03/01	0	0.00	2	32.65	32.70	-2	1,530	-0.13%
2024/02/27	2	32.93	0	0.00	32.70	2	1,535	0.13%
2024/02/26	0	0.00	1	34.15	33.50	-1	1,546	-0.06%
2024/02/23	4	34.14	6.1	33.20	33.85	-2.1	1,551	-0.13%
2024/02/22	2	33.40	0	0.00	33.35	2	1,578	0.13%
2024/02/21	1	33.20	0	0.00	33.25	1	1,634	0.06%
2024/02/19	0	0.00	1	34.05	33.90	-1	1,650	-0.06%
2024/02/16	0	0.00	2	33.55	33.70	-2	1,657	-0.12%
2024/02/15	3	31.83	1	32.90	32.90	2	1,648	0.12%
2024/02/05	1	32.45	0	0.00	32.50	1	1,638	0.06%
2024/02/02	2	33.28	0	0.00	33.20	2	1,634	0.12%
2024/02/01	1	33.05	5	33.20	33.05	-4	1,624	-0.25%
2024/01/31	2	33.35	0	0.00	33.30	2	1,612	0.12%
2024/01/30	7	33.64	8	33.85	33.60	-1	1,606	-0.06%
2024/01/29	10.8	34.05	3	34.35	34.05	7.8	1,604	0.48%
2024/01/26	9	34.64	0	0.00	34.35	9	1,586	0.57%
2024/01/25	1	35.25	0	0.00	35.20	1	1,556	0.06%
2024/01/24	1	35.60	0	0.00	35.40	1	1,553	0.06%
2024/01/17	1	35.35	0	0.00	35.35	1	1,536	0.07%
2024/01/12	1	35.20	0	0.00	35.50	1	1,526	0.07%
2024/01/11	3	35.30	0	0.00	35.60	3	1,530	0.20%
2024/01/10	19	35.67	0	0.00	35.55	19	1,529	1.24%
2024/01/09	8	36.41	0	0.00	36.20	8	1,518	0.53%
2024/01/08	1	36.70	5	36.50	36.40	-4	1,517	-0.26%
2024/01/05	0	0.00	3	36.90	36.90	-3	1,518	-0.20%
2024/01/04	8	36.86	0	0.00	36.65	8	1,517	0.53%
2023/12/28	11	37.75	0	0.00	37.40	11	1,536	0.72%
2023/12/27	2	38.40	11	38.22	38.35	-9	1,538	-0.58%
2023/12/26	1	37.00	1	37.35	37.40	0	1,541	0.00%
2023/12/25	0	0.00	0.1	36.70	36.55	-0.1	1,527	-0.01%
2023/12/22	0	0.00	1	36.75	36.55	-1	1,519	-0.07%
2023/12/21	9	36.48	0	0.00	36.30	9	1,504	0.60%
2023/12/20	9	36.92	0	0.00	36.90	9	1,475	0.61%
2023/12/19	0	0.00	2	37.50	37.55	-2	1,417	-0.14%
2023/12/18	7	37.49	1	37.45	37.20	6	1,412	0.42%
2023/12/15	19	38.18	2	38.60	37.90	17	1,396	1.22%
2023/12/14	2	38.75	0	0.00	38.75	2	1,367	0.15%
2023/12/13	4	38.81	0	0.00	39.20	4	1,353	0.30%
2023/12/12	10	39.26	2	39.25	38.90	8	1,379	0.58%
2023/12/11	19	40.05	5	40.23	39.80	14	1,352	1.03%
2023/12/08	14	41.70	24	42.14	41.65	-10	1,286	-0.78%
2023/12/07	7	40.99	56	40.70	41.40	-49	1,114	-4.40%
2023/12/06	9	37.66	1	38.00	37.65	8	935	0.85%
2023/12/05	1	36.90	0	0.00	37.90	1	921	0.11%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/30	1	37.35	2	37.35	37.30	-1	906	-0.11%
2023/11/29	11	37.68	0	0.00	37.50	11	902	1.22%
2023/11/24	2	36.45	0	0.00	36.50	2	889	0.22%
2023/11/22	13	37.41	0	0.00	37.45	13	873	1.49%
2023/11/21	5	37.80	1	37.85	37.60	4	868	0.46%
2023/11/20	6	36.98	13	37.53	38.40	-7	848	-0.83%
2023/11/16	0	0.00	0.3	35.93	36.30	-0.3	793	-0.04%
2023/11/03	0.4	35.70	0	0.00	35.50	0.4	828	0.04%
2023/11/01	2	35.38	0	0.00	35.25	2	832	0.24%
2023/10/31	0	0.00	1	36.50	35.75	-1	826	-0.12%
2023/10/30	1	36.00	3	36.42	36.70	-2	819	-0.24%
2023/10/19	1	35.40	0	0.00	35.60	1	857	0.12%
2023/10/18	2	35.95	0	0.00	35.80	2	860	0.23%
2023/10/17	1	36.35	0	0.00	36.25	1	866	0.12%
2023/10/13	0.3	37.50	2	37.10	37.20	-1.7	931	-0.18%
2023/10/11	36	37.99	0	0.00	37.60	36	1,107	3.25%
2023/10/06	1	38.50	0	0.00	38.40	1	1,109	0.09%
2023/10/05	1	39.65	2	39.58	39.00	-1	1,116	-0.09%
2023/10/04	5	39.50	2	39.68	39.35	3	1,108	0.27%
2023/10/03	3	39.60	0	0.00	39.25	3	1,098	0.27%
2023/10/02	2	37.55	7	39.30	40.20	-5	1,084	-0.46%
2023/09/27	0.2	38.00	0	0.00	37.65	0.2	1,067	0.02%
2023/09/26	3	38.60	0	0.00	38.05	3	1,075	0.28%
2023/09/22	0.1	38.95	0	0.00	38.90	0.1	1,086	0.01%
2023/09/20	11.1	39.46	0	0.00	39.00	11.1	1,097	1.01%
2023/09/15	18	39.59	11.2	40.11	39.50	6.8	1,114	0.61%
2023/09/14	2	38.38	4	38.33	38.35	-2	1,070	-0.19%
2023/09/13	0	0.00	3	36.57	36.65	-3	1,071	-0.28%
2023/09/12	3	35.73	1	35.65	35.85	2	1,074	0.19%
2023/09/11	5	36.28	0	0.00	35.70	5	1,109	0.45%
2023/09/08	1	37.85	2	37.80	37.80	-1	1,103	-0.09%
2023/09/07	1	38.60	0	0.00	38.20	1	1,119	0.09%
2023/09/06	0.5	39.30	0	0.00	39.10	0.5	1,136	0.04%
2023/09/05	0	0.00	3	39.08	39.15	-3	1,136	-0.26%
2023/09/04	1	38.95	0	0.00	38.85	1	1,143	0.09%
2023/08/30	2	38.85	2	38.95	39.00	0	1,162	0.00%
2023/08/28	9	38.82	0	0.00	38.55	9	1,176	0.76%
2023/08/25	1	38.80	0	0.00	39.20	1	1,175	0.09%
2023/08/24	7	39.95	6	40.38	39.90	1	1,173	0.09%
2023/08/22	0	0.00	1	38.15	38.20	-1	1,175	-0.09%
2023/08/18	6	38.63	1	38.55	38.35	5	1,222	0.41%
2023/08/17	5	38.88	0	0.00	39.10	5	1,253	0.40%
2023/08/16	8	38.21	0	0.00	38.00	8	1,260	0.63%
2023/08/15	0	0.00	1	39.10	39.30	-1	1,253	-0.08%
2023/08/14	6	40.13	0	0.00	39.25	6	1,266	0.47%
2023/08/11	2	41.35	0	0.00	41.55	2	1,259	0.16%
2023/08/10	16	42.14	1	41.60	41.65	15	1,265	1.19%
2023/08/09	9	43.12	0	0.00	43.00	9	1,260	0.71%
2023/08/08	7	43.41	0	0.00	43.30	7	1,269	0.55%
2023/08/07	5	43.60	0	0.00	43.70	5	1,289	0.39%
2023/08/04	2	43.83	0	0.00	44.05	2	1,292	0.15%
2023/08/02	1	44.05	1	44.15	44.00	0	1,321	0.00%
2023/08/01	10	44.55	3	44.63	45.00	7	1,358	0.52%
2023/07/31	3	45.70	0	0.00	44.60	3	1,398	0.21%
2023/07/27	2	44.05	0	0.00	44.05	2	1,469	0.14%
2023/07/26	1	45.40	2.1	44.95	44.60	-1.1	1,485	-0.07%
2023/07/25	1	45.00	1.1	45.48	45.60	-0.1	1,536	0.00%
2023/07/24	0	0.00	1	45.64	45.35	-1	1,578	-0.06%
2023/07/21	2	45.45	0	45.23	45.30	2	1,613	0.12%
2023/07/20	3	45.92	0	44.60	45.80	3	1,646	0.18%
2023/07/19	1	45.00	0.1	45.12	44.70	0.9	1,707	0.05%
2023/07/18	123	47.65	4	47.08	45.50	119	1,794	6.63%	大買/鉅額交易
2023/07/17	70.3	48.37	16	48.95	48.05	54.3	1,908	2.84%
2023/07/14	1	45.60	0	0.00	45.65	1	2,018	0.05%
2023/07/13	0	0.00	3	42.50	41.50	-3	2,191	-0.14%
2023/07/12	0	0.00	1	42.55	42.50	-1	2,288	-0.04%
2023/07/10	0	0.00	4	43.23	43.10	-4	2,342	-0.17%
2023/07/07	0	0.00	1	43.55	43.50	-1	2,352	-0.04%
2023/07/06	1	44.30	4	44.90	44.15	-3	2,347	-0.13%
2023/07/05	3	44.27	0	0.00	44.20	3	2,377	0.13%
2023/07/04	0	0.00	1	44.60	44.30	-1	2,375	-0.04%
2023/07/03	0	0.00	8	44.50	44.50	-8	2,370	-0.34%
2023/06/30	1	44.65	0	0.00	44.65	1	2,361	0.04%
2023/06/29	8	45.00	0	0.00	44.90	8	2,362	0.34%
2023/06/28	0	0.00	0	45.20	44.90	0	2,359	0.00%
2023/06/27	5	45.87	0	0.00	45.35	5	2,362	0.21%
2023/06/20	2	44.40	0	0.00	44.40	2	2,347	0.09%
2023/06/19	3	44.38	2	44.45	44.40	1	2,354	0.04%
2023/06/15	2	44.75	0	0.00	44.95	2	2,340	0.09%
2023/06/14	2	46.75	1	46.35	45.85	1	2,307	0.04%
2023/06/12	1	46.05	1	47.50	47.00	0	2,292	0.00%
2023/06/05	2	46.55	0	0.00	46.55	2	2,362	0.08%
2023/06/02	2	46.48	0	0.00	46.35	2	2,368	0.08%
2023/06/01	0	0.00	2	46.80	46.80	-2	2,395	-0.08%
2023/05/30	2	45.75	0	45.95	45.75	2	2,399	0.08%
2023/05/24	4	46.90	0	46.40	46.65	4	2,414	0.17%
2023/05/23	0	0.00	2	48.30	48.60	-2	2,404	-0.08%
2023/05/22	0	0.00	4	47.60	47.80	-4	2,423	-0.17%
2023/05/18	4	46.60	0	0.00	46.50	4	2,446	0.16%
2023/05/15	2	47.50	1	47.70	47.10	1	2,600	0.04%
2023/05/12	4	47.10	2	47.50	48.60	2	2,602	0.08%
2023/05/11	4	47.10	2	47.50	47.80	2	2,606	0.08%
2023/05/09	4	48.60	1	47.95	48.70	3	2,612	0.11%
2023/05/08	0	0.00	4	49.50	49.45	-4	2,596	-0.15%
2023/05/05	2	48.30	3	48.93	48.50	-1	2,583	-0.04%
2023/05/04	3	47.30	7	48.31	48.50	-4	2,608	-0.15%
2023/05/02	2	46.70	0	46.95	46.55	2	2,536	0.08%
2023/04/28	4	47.25	7	47.50	47.45	-3	2,512	-0.12%
2023/04/27	0	0.00	1	45.80	45.90	-1	2,456	-0.04%
2023/04/25	9	47.20	2	47.50	45.20	7	2,370	0.30%
2023/04/24	1	46.00	3	47.90	46.80	-2	2,330	-0.09%
2023/04/21	6	45.04	1	46.40	44.85	5	2,259	0.22%
2023/04/20	10	48.04	2	48.41	47.50	8	2,156	0.37%
2023/04/19	3	51.07	5	52.04	51.80	-2	1,987	-0.10%
2023/04/18	1.1	48.00	21.3	49.89	51.10	-20.2	1,753	-1.15%
2023/04/17	5	45.40	7	45.74	46.50	-2	1,518	-0.13%
2023/04/12	0	0.00	5	41.30	41.30	-5	1,334	-0.37%
2023/04/10	0	0.00	3	41.58	41.50	-3	1,314	-0.23%
2023/04/07	1	43.30	0	0.00	42.85	1	1,281	0.08%
2023/03/30	1	42.70	0	0.00	42.60	1	1,279	0.08%
2023/03/27	1	43.20	10	43.20	43.15	-9	1,272	-0.71%
2023/03/22	1.3	43.45	0	0.00	43.00	1.3	1,263	0.10%
2023/03/16	0	0.00	6	42.53	42.10	-6	1,261	-0.48%
2023/03/15	5	44.14	0	0.00	43.55	5	1,265	0.40%
2023/03/14	4	44.10	1	43.95	43.70	3	1,281	0.23%
2023/03/13	1	43.60	2	44.05	44.55	-1	1,305	-0.08%
2023/03/10	2	45.05	0	0.00	44.75	2	1,329	0.15%
2023/03/09	2	45.80	0	0.00	46.05	2	1,353	0.15%
2023/03/07	1	45.35	0	0.00	45.60	1	1,441	0.07%
2023/03/06	0	0.00	6	45.61	45.75	-6	1,433	-0.42%
2023/03/02	2	44.90	0	0.00	44.55	2	1,407	0.14%
2023/03/01	0	0.00	2	43.30	44.70	-2	1,400	-0.14%
2023/02/23	1	44.80	0	0.00	44.70	1	1,379	0.07%
2023/02/22	11	44.44	5	44.46	44.40	6	1,382	0.43%
2023/02/21	4	46.36	2.9	45.97	45.75	1.1	1,368	0.08%
2023/02/20	2	45.43	0	0.00	46.00	2	1,346	0.15%
2023/02/17	5	44.85	17	44.63	44.80	-12	1,324	-0.91%
2023/02/15	1	43.30	0	0.00	43.10	1	1,353	0.07%
2023/02/14	17	44.45	1	43.80	44.00	16	1,326	1.21%
2023/02/13	3.9	43.78	5.1	44.25	45.20	-1.2	1,287	-0.09%
2023/02/10	2	41.63	0	0.00	41.10	2	1,197	0.17%
2023/02/07	1	42.00	0	0.00	41.80	1	1,162	0.09%
2023/02/06	0	0.00	2	42.50	42.40	-2	1,159	-0.17%
2023/02/03	2	42.43	0	0.00	42.50	2	1,150	0.17%
2023/02/02	3	42.83	0	0.00	43.55	3	1,129	0.27%
2023/02/01	0	0.00	1	40.60	40.50	-1	1,065	-0.09%
2023/01/31	1	40.15	0	0.00	40.10	1	1,065	0.09%
2023/01/13	0	38.60	0	0.00	38.30	0	1,086	0.00%
2023/01/12	0	0.00	3	39.00	38.65	-3	1,087	-0.28%
2023/01/10	0	0.00	2	40.20	39.90	-2	1,107	-0.18%
2023/01/04	0	39.70	1.1	39.57	39.65	-1.1	1,186	-0.09%
2022/12/30	1	39.00	1	39.20	39.25	0	1,198	0.00%
2022/12/27	1	39.60	0	0.00	39.60	1	1,230	0.08%
2022/12/26	5	40.18	0	0.00	40.20	5	1,234	0.41%
2022/12/21	0	0.00	1	38.45	38.10	-1	1,288	-0.08%
2022/12/20	2	38.70	0	0.00	38.20	2	1,305	0.15%
2022/12/19	1	39.60	0	0.00	39.45	1	1,330	0.08%
2022/12/12	0	0.00	5	40.55	40.50	-5	1,410	-0.35%
2022/12/09	0	0.00	1	40.95	40.85	-1	1,434	-0.07%
2022/12/08	2	41.45	2	40.65	41.60	0	1,443	0.00%
2022/12/05	2	43.35	5	42.84	43.40	-3	1,436	-0.21%
2022/12/02	14	42.44	6	42.69	43.20	8	1,419	0.56%
2022/12/01	0	0.00	0	41.80	41.70	0	1,386	0.00%
2022/11/30	6	44.00	0	42.50	42.70	6	1,371	0.44%
2022/11/29	0	38.50	1	41.00	41.15	-1	1,315	-0.08%
2022/11/28	0	0.00	2	37.08	37.45	-2	1,349	-0.15%
2022/11/25	0	0.00	2	37.75	36.90	-2	1,371	-0.15%
2022/11/24	1	37.65	1	37.60	38.10	0	1,392	0.00%
2022/11/23	0	37.55	1	37.15	37.10	-1	1,429	-0.07%
2022/11/22	1	37.15	0	0.00	37.30	1	1,443	0.07%
2022/11/18	0	0.00	2	38.65	38.05	-2	1,474	-0.14%
2022/11/17	1	38.95	1	39.00	38.95	0	1,479	0.00%
2022/11/16	1	38.50	0	0.00	38.30	1	1,530	0.07%
2022/11/15	4	38.03	2	38.00	39.20	2	1,586	0.13%
2022/11/14	2	37.75	2	37.58	37.70	0	1,669	0.00%
2022/11/11	2	37.60	1	36.15	35.90	1	1,721	0.06%
2022/11/10	2	37.40	0	0.00	37.30	2	1,759	0.11%
2022/11/09	0	0.00	2	38.10	38.05	-2	2,017	-0.10%
2022/11/08	3	38.17	0	0.00	38.20	3	2,152	0.14%
2022/11/07	2	37.25	1.1	37.40	37.40	0.9	2,308	0.04%
2022/11/04	1	37.00	0	0.00	37.25	1	2,515	0.04%
2022/11/03	1	36.70	1	36.70	37.00	0	3,186	0.00%
2022/11/01	1.1	35.50	0	0.00	35.60	1.1	3,659	0.03%
2022/10/27	0	0.00	4	34.65	34.80	-4	4,045	-0.10%
2022/10/26	1	33.90	0	0.00	33.30	1	4,240	0.02%
2022/10/25	4	33.68	0	0.00	33.65	4	4,357	0.09%
2022/10/18	0	0.00	1	37.15	36.45	-1	4,807	-0.02%
2022/10/17	1	35.20	0	0.00	36.60	1	4,895	0.02%
2022/10/14	0	0.00	4	36.36	36.60	-4	4,960	-0.08%
2022/10/13	7	35.26	1	33.85	33.90	6	4,988	0.12%
2022/10/11	0	0.00	2	38.50	38.15	-2	5,058	-0.04%
2022/10/05	2	41.10	0	0.00	40.75	2	5,547	0.04%
2022/10/04	0	0.00	1	39.40	39.95	-1	5,673	-0.02%
2022/09/30	3	37.75	0	0.00	38.65	3	5,844	0.05%
2022/09/29	0	0.00	2	38.95	38.40	-2	5,923	-0.03%
2022/09/28	0	0.00	4	39.04	37.90	-4	6,001	-0.07%
2022/09/27	2	39.95	2	39.75	41.00	0	6,068	0.00%
2022/09/26	0	0.00	2	41.50	39.80	-2	6,150	-0.03%
2022/09/23	1	42.80	0	0.00	42.70	1	6,180	0.02%
2022/09/22	2	44.10	0	0.00	44.40	2	6,199	0.03%
2022/09/21	1	43.70	0	0.00	43.45	1	6,218	0.02%
2022/09/20	0	0.00	0	45.35	45.20	0	6,241	0.00%
2022/09/19	0	0.00	15	45.75	45.10	-15	6,284	-0.24%
2022/09/07	0	0.00	0.1	48.80	48.50	-0.1	6,498	0.00%
2022/09/06	5	49.10	0	0.00	49.20	5	6,630	0.08%
2022/09/05	2.1	52.06	0	0.00	51.00	2.1	6,817	0.03%
2022/09/02	3	53.60	2	53.50	52.40	1	6,815	0.01%
2022/09/01	1	50.60	0	0.00	50.40	1	6,773	0.01%
2022/08/31	1	51.80	0	0.00	51.60	1	6,771	0.01%
2022/08/30	1	51.20	1	51.20	51.20	0	6,791	0.00%
2022/08/29	1	48.85	1	48.80	48.85	0	6,821	0.00%
2022/08/26	0	50.30	0	0.00	49.95	0	6,899	0.00%
2022/08/25	0	0.00	1	49.50	49.90	-1	7,080	-0.01%
2022/08/24	1	49.75	0	0.00	49.00	1	7,500	0.01%
2022/08/23	0	0.00	1	49.05	49.00	-1	8,012	-0.01%
2022/08/19	11	52.53	11	51.89	51.20	0	7,992	0.00%
2022/08/18	0	0.00	2	51.15	51.50	-2	7,962	-0.03%
2022/08/17	19	50.66	3	50.77	51.50	16	8,485	0.19%
2022/08/16	8	52.45	25.1	52.34	51.10	-17.1	8,525	-0.20%
2022/08/15	13	50.82	15	50.92	50.40	-2	8,271	-0.02%
2022/08/12	10	48.83	4	48.86	48.70	6	8,128	0.07%
2022/08/11	9	51.90	11	51.91	51.60	-2	7,967	-0.03%
2022/08/10	102	52.33	81	51.79	51.40	21	7,773	0.27%	大買/
2022/08/09	3	49.73	6	50.80	51.50	-3	7,113	-0.04%
2022/08/08	10	47.19	11	47.25	46.90	-1	6,810	-0.01%
2022/08/04	1	44.55	2	44.63	44.10	-1	6,597	-0.02%
2022/08/03	8	47.03	5	46.06	45.00	3	6,519	0.05%
2022/08/02	10	46.70	7	46.12	46.00	3	6,271	0.05%
2022/08/01	4	45.21	21	46.09	46.50	-17	6,076	-0.28%
2022/07/29	14	44.24	4	44.13	44.35	10	5,961	0.17%
2022/07/28	6	44.16	3	43.90	43.90	3	5,936	0.05%
2022/07/27	3	45.55	3	47.12	45.30	0	5,858	0.00%
2022/07/26	1	43.65	1	43.75	43.60	0	5,595	0.00%
2022/07/25	2	45.45	2	45.75	45.75	0	5,535	0.00%
2022/07/22	12	46.75	11	46.52	45.20	1	5,515	0.02%
2022/07/21	6	46.36	1	46.35	46.35	5	5,430	0.09%
2022/07/20	1	45.70	0	0.00	45.00	1	5,356	0.02%
2022/07/18	6	45.08	6	45.25	45.25	0	5,298	0.00%
2022/07/15	2	44.95	1	44.90	44.90	1	5,258	0.02%
2022/07/14	7	43.91	7	45.21	45.15	0	5,183	0.00%
2022/07/13	10	41.90	21	42.65	42.65	-11	4,981	-0.22%
2022/07/12	1	39.60	7.3	38.98	38.80	-6.3	4,835	-0.13%
2022/07/08	0	44.90	0	0.00	44.25	0	4,659	0.00%
2022/07/07	10	43.75	0	0.00	43.45	10	4,569	0.22%
2022/07/06	8	44.96	5	43.70	42.10	3	4,503	0.07%
2022/07/05	4	45.05	4	46.18	44.95	0	4,485	0.00%
2022/07/04	1	49.75	6	48.46	46.30	-5	4,428	-0.11%
2022/07/01	2	49.85	1	54.10	49.75	1	4,379	0.02%
2022/06/29	0	0.00	2	55.80	55.20	-2	4,360	-0.05%
2022/06/28	0	55.30	0	0.00	55.20	0	4,408	0.00%
2022/06/27	2	56.30	0	0.00	56.60	2	4,423	0.05%
2022/06/23	1	54.90	1	54.70	54.50	0	4,618	0.00%
2022/06/22	0	0.00	2	56.40	54.60	-2	4,838	-0.04%
2022/06/21	2	56.45	2	56.35	56.90	0	4,951	0.00%
2022/06/20	2	58.60	1	56.10	54.70	1	4,925	0.02%
2022/06/17	0	0.00	2	58.20	58.00	-2	4,884	-0.04%
2022/06/16	1	61.20	2	60.30	59.80	-1	4,884	-0.02%
2022/06/15	9	61.22	5	60.74	61.00	4	4,858	0.08%
2022/06/14	5	61.08	2	60.80	60.80	3	4,734	0.06%
2022/06/13	0.1	58.60	2	59.50	58.30	-1.9	4,530	-0.04%
2022/06/10	5	60.92	12	60.83	60.00	-7	4,522	-0.15%
2022/06/09	0	60.90	1	60.90	60.20	-1	4,472	-0.02%
2022/06/08	3	61.43	0	0.00	61.00	3	4,472	0.07%
2022/06/07	2	62.40	1	61.90	61.60	1	4,446	0.02%
2022/06/06	1	61.10	1	61.70	61.00	0	4,381	0.00%
2022/06/02	6.3	65.13	9	63.96	63.30	-2.7	4,308	-0.06%
2022/06/01	9	63.58	8	64.21	64.00	1	4,144	0.02%
2022/05/31	20	62.39	21	63.00	62.40	-1	3,747	-0.03%
2022/05/30	0	59.50	0	0.00	59.00	0	3,289	0.00%
2022/05/27	95	58.58	95	58.33	58.50	0	3,311	0.00%
2022/05/26	3	59.13	2	58.50	57.90	1	3,325	0.03%
2022/05/25	88	59.33	83	59.83	58.60	5	3,260	0.15%
2022/05/24	1	57.00	1	59.40	59.40	0	2,709	0.00%
2022/05/20	1	54.90	0	0.00	54.60	1	2,635	0.04%
2022/05/17	0	0.00	0.1	57.00	57.50	-0.1	2,727	0.00%
2022/05/06	0.1	56.40	0	0.00	57.10	0.1	2,797	0.00%
2022/05/05	0	0.00	1	57.80	57.80	-1	2,814	-0.04%
2022/05/03	0	0.00	1	56.40	56.10	-1	2,864	-0.03%
2022/04/29	1	55.70	0	0.00	56.30	1	2,886	0.03%
2022/04/28	0	0.00	5	55.00	55.00	-5	2,896	-0.17%
2022/04/27	0	0.00	1	54.00	54.70	-1	2,894	-0.03%
2022/04/26	0.9	56.60	0	0.00	56.30	0.9	2,890	0.03%
2022/04/25	1	56.90	1	57.40	56.90	0	2,909	0.00%
2022/04/22	0	0.00	1	59.20	59.20	-1	2,906	-0.03%
2022/04/21	0	0.00	8	60.40	60.00	-8	2,916	-0.27%
2022/04/20	3	61.63	0	0.00	61.20	3	2,897	0.10%
2022/04/12	0	0.00	3.1	59.77	59.70	-3.1	2,910	-0.11%
2022/04/11	3	62.40	2	64.75	61.00	1	2,906	0.03%
2022/04/07	2	67.10	5	68.20	67.10	-3	2,887	-0.10%
2022/04/06	2	67.50	1	68.20	67.70	1	2,853	0.04%
2022/03/31	3	66.30	14	66.61	69.00	-11	2,846	-0.39%
2022/03/30	3	67.27	1	67.20	66.60	2	2,779	0.07%
2022/03/29	5	67.06	12	64.99	68.00	-7	2,737	-0.26%
2022/03/28	15	67.76	8	67.55	67.40	7	2,626	0.27%
2022/03/25	11	67.34	14.1	68.61	70.50	-3.1	2,535	-0.12%
2022/03/24	10	60.78	23	61.61	64.10	-13	2,356	-0.55%
2022/03/23	6	58.87	0	0.00	58.30	6	2,262	0.27%
2022/03/22	2	58.20	3	57.77	58.70	-1	2,273	-0.04%
2022/03/21	1	57.90	0	0.00	57.70	1	2,291	0.04%
2022/03/18	10	56.03	8.1	57.17	58.90	1.9	2,301	0.08%
2022/03/17	2	53.70	0	0.00	53.70	2	2,286	0.09%
2022/03/16	14	52.86	4	52.60	52.40	10	2,306	0.43%
2022/03/15	0	53.70	0	0.00	52.90	0	2,347	0.00%
2022/03/14	0	55.90	1	56.40	55.80	-1	2,364	-0.04%
2022/03/10	2	56.80	2	56.30	57.60	0	2,402	0.00%
2022/03/09	1	54.50	0	0.00	54.40	1	2,415	0.04%
2022/03/08	7	55.40	1	55.00	54.20	6	2,501	0.24%
2022/03/07	2	56.05	0	0.00	55.00	2	2,598	0.08%
2022/03/04	1	61.00	0	0.00	59.00	1	2,626	0.04%
2022/03/03	6.2	61.23	3	62.00	60.70	3.2	2,675	0.12%
2022/03/02	11.1	62.61	2	61.95	62.80	9.1	2,699	0.34%
2022/03/01	4	59.65	3	60.17	60.50	1	2,682	0.04%
2022/02/25	2	55.30	4	54.65	55.00	-2	2,718	-0.07%
2022/02/24	1	53.70	1	53.40	53.40	0	2,782	0.00%
2022/02/23	1	56.80	1	57.00	56.60	0	2,784	0.00%
2022/02/22	0	0.00	5	56.90	56.60	-5	2,874	-0.17%
2022/02/18	3	59.60	4	59.10	59.80	-1	3,324	-0.03%
2022/02/17	1	58.60	6	58.50	58.40	-5	3,740	-0.13%
2022/02/16	1	60.70	0	0.00	60.40	1	3,954	0.03%
2022/02/14	2	61.05	1	60.90	60.00	1	4,309	0.02%
2022/02/11	1	64.00	0	0.00	64.00	1	4,352	0.02%
2022/02/10	0	65.88	9	64.50	64.20	-9	4,447	-0.20%
2022/02/09	1	66.70	1	66.80	67.10	0	4,654	0.00%
2022/02/08	6	65.50	4	65.70	65.50	2	4,953	0.04%
2022/01/26	3	62.20	19	60.33	60.50	-16	5,160	-0.31%
2022/01/25	2	66.75	0.1	65.97	64.00	1.9	5,268	0.04%
2022/01/24	1	65.10	0	0.00	65.10	1	5,382	0.02%
2022/01/21	0	0.00	35	68.15	67.50	-35	5,465	-0.64%
2022/01/20	0	0.00	2	68.85	68.80	-2	5,582	-0.04%
2022/01/18	0	0.00	1	69.70	69.40	-1	6,106	-0.02%
2022/01/17	1	68.20	1	67.70	68.00	0	6,195	0.00%
2022/01/14	4	67.08	0	0.00	67.90	4	6,285	0.06%
2022/01/13	1	68.60	0	0.00	68.40	1	6,345	0.02%
2022/01/10	1.1	69.94	0	0.00	70.00	1.1	6,445	0.02%
2022/01/07	2	71.30	0	0.00	71.60	2	6,482	0.03%
2022/01/06	0.2	73.80	0	0.00	73.50	0.2	6,535	0.00%
2022/01/05	1	76.30	3	76.30	75.50	-2	6,642	-0.03%
2022/01/04	0	0.00	2.1	77.49	77.00	-2.1	6,699	-0.03%
2022/01/03	3	77.20	1	76.90	76.60	2	6,756	0.03%
2021/12/30	2	79.70	0	0.00	79.70	2	6,857	0.03%
2021/12/29	3	74.40	2	74.50	75.30	1	7,027	0.01%
2021/12/28	1.1	74.07	0	0.00	74.40	1.1	7,212	0.02%
2021/12/27	1	75.00	1	75.10	75.60	0	7,377	0.00%
2021/12/24	0	0.00	1	73.60	73.40	-1	7,585	-0.01%
2021/12/22	2	73.00	1	73.90	73.00	1	7,950	0.01%
2021/12/21	3	71.90	0	0.00	71.90	3	8,098	0.04%
2021/12/20	5	72.26	5	71.60	71.60	0	8,336	0.00%
2021/12/17	1	74.40	3	74.77	75.00	-2	8,634	-0.02%
2021/12/16	5	77.30	0	0.00	77.80	5	8,969	0.06%
2021/12/15	6	77.05	0	0.00	77.00	6	9,349	0.06%
2021/12/14	2	77.30	0	0.00	78.30	2	9,677	0.02%
2021/12/13	3	80.50	25	79.29	80.70	-22	9,673	-0.23%
2021/12/10	9	78.98	0	0.00	79.40	9	9,658	0.09%
2021/12/09	5	81.04	8	81.66	80.10	-3	9,649	-0.03%
2021/12/08	3	80.13	1	80.60	80.30	2	9,634	0.02%
2021/12/07	7.3	79.60	1	79.50	79.30	6.3	9,649	0.07%
2021/12/06	4	77.80	1	78.40	77.60	3	9,680	0.03%
2021/12/03	5	78.10	0	0.00	78.20	5	9,742	0.05%
2021/12/02	4	77.60	0.2	78.30	77.00	3.8	9,777	0.04%
2021/12/01	2	78.25	4.2	78.91	80.40	-2.2	9,784	-0.02%
2021/11/30	2	82.00	0	0.00	80.90	2	9,731	0.02%
2021/11/29	4.6	79.33	7	77.76	81.50	-2.4	9,750	-0.02%
2021/11/26	5	82.02	1	84.00	80.40	4	9,718	0.04%
2021/11/25	5.1	84.77	4	84.58	84.30	1.1	9,740	0.01%
2021/11/24	2	85.60	0	0.00	87.80	2	9,806	0.02%
2021/11/23	11.3	84.48	2	85.20	83.30	9.3	9,799	0.10%
2021/11/19	4.2	87.12	4.5	87.14	86.80	-0.3	10,070	0.00%
2021/11/18	7.3	87.82	25	86.38	86.00	-17.7	10,340	-0.17%
2021/11/17	30	89.92	4.1	91.22	90.70	25.9	10,275	0.25%
2021/11/16	23.2	92.85	11	93.20	95.00	12.2	10,092	0.12%
2021/11/15	6	85.72	9.5	87.09	88.70	-3.5	9,805	-0.04%
2021/11/12	10.1	81.86	5.2	82.83	80.70	4.9	9,768	0.05%
2021/11/11	5.2	81.41	2.3	82.53	82.50	2.9	9,816	0.03%
2021/11/10	3	79.07	1.1	78.93	78.20	1.9	9,977	0.02%
2021/11/09	2.2	77.93	5	77.60	77.80	-2.8	10,060	-0.03%
2021/11/08	1	82.90	2	81.35	79.50	-1	10,052	-0.01%
2021/11/05	14.2	83.50	51.5	82.32	86.00	-37.3	9,997	-0.37%
2021/11/04	4	78.50	9	80.52	81.00	-5	9,808	-0.05%
2021/11/03	1.1	73.81	1	73.70	73.70	0.1	9,798	0.00%
2021/11/02	4.2	74.59	12	76.88	73.70	-7.8	9,912	-0.08%
2021/11/01	48	79.98	1	79.30	78.10	47	10,096	0.47%
2021/10/29	5	77.88	3	77.67	78.80	2	10,062	0.02%
2021/10/28	2.1	78.36	2	77.80	77.30	0.1	10,064	0.00%
2021/10/27	5.4	78.65	27.3	79.04	79.50	-21.9	10,210	-0.21%
2021/10/26	32.3	76.21	4	78.38	79.00	28.3	10,191	0.28%
2021/10/25	3	71.00	2.1	70.22	72.70	0.9	10,051	0.01%
2021/10/22	3.1	66.26	1	66.90	66.10	2.1	10,247	0.02%
2021/10/21	1	71.80	1	72.60	68.60	0	10,553	0.00%
2021/10/20	1	70.50	0	0.00	70.50	1	11,292	0.01%
2021/10/19	2.2	71.49	2	70.85	70.70	0.2	11,802	0.00%
2021/10/18	1	67.80	3	70.33	70.00	-2	11,979	-0.02%
2021/10/15	1	68.20	2	68.40	69.80	-1	12,325	-0.01%
2021/10/14	0	0.00	3	68.37	68.00	-3	12,705	-0.02%
2021/10/13	5	69.70	6	69.68	68.50	-1	13,009	-0.01%
2021/10/08	3	74.50	0	0.00	72.20	3	14,514	0.02%
2021/10/07	9	73.39	1.1	74.42	74.50	7.9	15,483	0.05%
2021/10/06	5	74.68	4.6	72.86	71.90	0.4	16,382	0.00%
2021/10/05	8	78.66	3	78.23	79.40	5	16,456	0.03%
2021/10/04	11	77.85	14.3	75.41	77.50	-3.3	16,672	-0.02%
2021/10/01	10	82.10	7	82.66	79.40	3	16,586	0.02%
2021/09/30	9	84.58	15	83.39	88.20	-6	16,565	-0.04%
2021/09/29	14	81.58	6	80.42	82.50	8	16,598	0.05%
2021/09/28	6	78.98	21	79.20	80.70	-15	16,797	-0.09%
2021/09/27	8	77.63	4	76.38	80.00	4	17,362	0.02%
2021/09/24	5	73.82	10.2	74.98	77.00	-5.2	18,015	-0.03%
2021/09/23	11	71.93	8.5	73.95	76.90	2.5	17,834	0.01%
2021/09/22	7	68.50	5.1	70.31	72.20	1.9	17,619	0.01%
2021/09/17	3	65.10	47	61.73	65.70	-44	17,474	-0.25%
2021/09/16	31	59.67	2	58.60	59.90	29	17,333	0.17%
2021/09/14	2	57.70	2	57.60	57.70	0	17,715	0.00%
2021/09/13	0	0.00	4	57.10	57.60	-4	17,995	-0.02%
2021/09/10	0.1	60.00	2	59.50	59.40	-2	18,278	-0.01%
2021/09/09	0	0.00	1	57.50	59.40	-1	18,661	-0.01%
2021/09/08	2	59.30	2	60.10	58.10	0	18,879	0.00%
2021/09/07	1	59.30	2	57.80	59.10	-1	19,428	-0.01%
2021/09/06	1	58.90	4	59.70	59.10	-3	20,152	-0.01%
2021/09/03	6	58.80	0	0.00	58.50	6	20,537	0.03%
2021/09/02	0	0.00	20	58.10	58.10	-20	21,454	-0.09%
2021/09/01	1	58.30	0	0.00	58.50	1	22,077	0.00%
2021/08/31	0	0.00	5	58.16	59.10	-5	22,326	-0.02%
2021/08/30	7	60.24	1	59.05	58.80	6	22,832	0.03%
2021/08/27	0	0.00	6	56.62	56.50	-6	23,183	-0.03%
2021/08/26	6	56.48	25	55.84	56.40	-19	23,269	-0.08%
2021/08/25	3	56.30	9	57.74	57.60	-6	23,488	-0.03%
2021/08/24	18	53.64	10	53.93	54.50	8	23,389	0.03%
2021/08/23	1	48.60	2	48.65	49.55	-1	23,065	0.00%
2021/08/20	19	47.41	15	47.28	46.80	4	22,978	0.02%
2021/08/19	0	0.00	6	48.15	47.80	-6	22,900	-0.03%
2021/08/18	20	49.09	11	48.02	50.80	9	22,755	0.04%
2021/08/17	19	45.97	16	46.68	46.25	3	22,562	0.01%
2021/08/16	17	46.88	20	46.35	45.60	-3	22,394	-0.01%
2021/08/13	1.2	50.03	2	49.65	48.15	-0.8	22,051	0.00%
2021/08/12	3	51.07	2	51.00	51.00	1	21,986	0.00%
2021/08/11	5	50.46	18	51.04	49.85	-13	21,968	-0.06%
2021/08/10	4	51.93	6	52.60	51.50	-2	21,874	-0.01%
2021/08/09	2	53.30	0	0.00	52.20	2	21,856	0.01%
2021/08/06	4	56.00	0	0.00	55.20	4	21,775	0.02%
2021/08/05	19	58.42	12	57.68	57.30	7	21,713	0.03%
2021/08/04	1	56.60	1	55.80	56.50	0	21,521	0.00%
2021/08/03	12	56.66	0	0.00	55.60	12	21,570	0.06%
2021/08/02	2	57.20	17	54.82	56.00	-15	21,517	-0.07%
2021/07/30	4	57.83	12	57.61	58.20	-8	21,336	-0.04%
2021/07/29	5	59.46	1	58.50	58.50	4	21,197	0.02%
2021/07/28	16	58.34	31	58.34	58.40	-15	21,126	-0.07%
2021/07/27	22.1	62.96	25	61.12	61.30	-2.9	21,034	-0.01%
2021/07/26	56	64.54	66	64.28	63.80	-10	20,819	-0.05%
2021/07/23	51	61.16	20	61.30	63.50	31	20,268	0.15%
2021/07/22	10	58.78	3	57.90	57.90	7	20,195	0.03%
2021/07/21	47	59.43	48	58.69	57.70	-1	20,085	0.00%
2021/07/20	38.3	60.48	55	60.40	58.60	-16.7	19,787	-0.08%
2021/07/19	56.2	62.77	64	62.47	62.40	-7.8	19,534	-0.04%
2021/07/16	77	63.10	76	63.10	61.90	1	19,444	0.01%
2021/07/15	163	61.82	149.3	62.11	62.00	13.8	18,986	0.07%	大買/大賣/
2021/07/14	95	56.79	89	57.47	59.50	6	18,185	0.03%
2021/07/13	72	55.43	83	55.60	57.00	-11	17,799	-0.06%
2021/07/12	17	52.16	4	52.63	52.50	13	17,289	0.08%
2021/07/09	11	51.25	29	51.81	50.50	-18	17,635	-0.10%
2021/07/08	2	49.03	5	49.73	48.85	-3	17,955	-0.02%
2021/07/07	22	50.65	6	51.37	49.05	16	18,376	0.09%
2021/07/06	14	52.39	2	54.05	52.00	12	18,404	0.07%
2021/07/05	11	54.62	24	53.30	53.60	-13	18,275	-0.07%
2021/07/02	75	54.83	41.1	53.59	53.00	34	18,035	0.19%
2021/07/01	12.1	54.23	26	53.44	55.00	-14	17,381	-0.08%
2021/06/30	2	48.70	6	48.57	50.00	-4	16,481	-0.02%
2021/06/29	10	48.97	5	49.88	47.70	5	16,321	0.03%
2021/06/28	20	49.32	12	48.90	50.40	8	16,180	0.05%
2021/06/25	7	50.24	6	50.24	49.65	1	15,939	0.01%
2021/06/24	3	52.17	10	51.94	50.60	-7	15,743	-0.04%
2021/06/23	12	50.80	11	51.97	51.50	1	15,534	0.01%
2021/06/22	18	52.16	13	52.46	52.00	5	15,340	0.03%
2021/06/21	36	51.99	22	50.71	50.30	14	15,136	0.09%
2021/06/18	17	53.05	8.7	52.37	52.20	8.4	14,954	0.06%
2021/06/17	12	53.65	7	53.93	53.50	5	14,540	0.03%
2021/06/16	10	55.14	8	55.10	53.10	2	14,287	0.01%
2021/06/15	45	52.12	50.1	51.62	54.70	-5.1	13,773	-0.04%
2021/06/11	33	49.49	49	49.43	50.50	-16	13,232	-0.12%
2021/06/10	61	48.99	69.1	49.30	49.35	-8.1	12,804	-0.06%
2021/06/09	15	46.23	40	46.30	46.20	-25	11,856	-0.21%
2021/06/08	5	43.49	7	44.06	43.40	-2	11,202	-0.02%
2021/06/07	24.3	42.52	2	42.40	43.00	22.3	10,929	0.20%
2021/06/04	15	44.25	113	44.63	44.80	-98	10,341	-0.95%	大賣/
2021/06/03	3.4	40.52	0	0.00	40.75	3.4	9,885	0.03%
2021/06/02	23	40.20	13.3	40.60	39.60	9.7	9,774	0.10%
2021/06/01	5	36.35	27.1	36.67	38.50	-22.1	9,457	-0.23%
2021/05/31	11	35.14	0	0.00	35.00	11	9,328	0.12%
2021/05/27	1	33.80	1	34.15	34.45	0	9,361	0.00%
2021/05/26	0	0.00	1	33.80	34.15	-1	9,430	-0.01%
2021/05/25	1	34.30	1	34.25	34.15	0	9,578	0.00%
2021/05/24	5	33.00	0	0.00	33.10	5	9,675	0.05%
2021/05/21	1.2	32.14	1	32.25	32.25	0.2	9,741	0.00%
2021/05/20	2	32.00	1	32.30	32.05	1	9,865	0.01%
2021/05/19	2	30.70	10	31.54	32.00	-8	9,867	-0.08%
2021/05/18	0	0.00	20	29.75	29.75	-20	9,866	-0.20%
2021/05/17	0	0.00	1	27.50	27.05	-1	9,851	-0.01%
2021/05/14	4	28.60	0	0.00	30.00	4	9,781	0.04%
2021/05/13	8	30.38	3	28.83	29.90	5	9,703	0.05%
2021/05/12	1	32.50	11	31.00	31.15	-10	9,636	-0.10%
2021/05/11	16	34.44	1	34.60	34.40	15	9,527	0.16%
2021/05/10	2	37.88	0	0.00	38.20	2	9,448	0.02%
2021/05/07	3.2	37.94	8	38.27	39.25	-4.8	9,455	-0.05%
2021/05/06	0	0.00	5	37.53	36.55	-5	9,436	-0.05%
2021/05/05	8	37.22	3	37.50	36.55	5	9,429	0.05%
2021/05/04	20.1	37.90	46	38.48	36.85	-26	9,431	-0.28%
2021/05/03	24	42.44	24	41.76	40.55	0	9,292	0.00%
2021/04/29	35	45.22	55	44.81	44.90	-20	9,237	-0.22%
2021/04/28	61	45.14	18.2	44.88	46.80	42.8	9,191	0.47%
2021/04/27	50	42.55	5	42.50	42.55	45	9,246	0.49%
2021/04/26	7.1	41.81	8	42.04	41.90	-1	9,660	-0.01%
2021/04/23	14.1	41.69	7.2	42.15	42.00	6.9	9,709	0.07%
2021/04/22	10.3	42.10	10	41.50	40.55	0.3	9,708	0.00%
2021/04/21	13.3	43.78	7	43.47	43.45	6.3	9,536	0.07%
2021/04/20	4.3	44.15	9	44.02	44.00	-4.7	9,436	-0.05%
2021/04/19	17.5	48.29	15	46.83	45.25	2.5	9,264	0.03%
2021/04/16	24	46.74	39	48.61	49.35	-15	8,688	-0.17%
2021/04/15	50	44.84	32	44.95	44.90	18	8,211	0.22%
2021/04/14	8	40.94	27	42.19	42.90	-19	7,660	-0.25%
2021/04/13	22	41.20	15.2	41.83	39.00	6.8	7,316	0.09%
2021/04/12	1	38.05	338.5	39.75	39.95	-337.5	6,883	-4.90%	大賣/鉅額交易
2021/04/09	19	36.37	37	36.25	36.35	-18	6,770	-0.27%
2021/04/08	10	36.04	9	35.69	35.95	1	6,852	0.01%
2021/04/07	3.1	35.29	1.6	35.31	35.25	1.5	6,755	0.02%
2021/04/06	1	34.90	7	34.60	34.95	-6	6,727	-0.09%
2021/04/01	1	34.15	0	0.00	34.20	1	6,726	0.01%
2021/03/31	10	34.05	0	0.00	33.95	10	6,809	0.15%
2021/03/30	0.1	34.45	3	34.40	34.40	-2.9	6,835	-0.04%
2021/03/29	1.1	34.88	0	0.00	34.70	1.1	6,872	0.02%
2021/03/26	0.1	34.65	1	34.75	34.85	-0.9	6,942	-0.01%
2021/03/25	1.1	34.89	0	0.00	34.50	1.1	6,997	0.02%
2021/03/24	1	35.40	0	0.00	35.10	1	7,068	0.01%
2021/03/23	4	35.54	6	35.23	35.40	-2	7,046	-0.03%
2021/03/22	5	34.50	0	0.00	34.55	5	7,038	0.07%
2021/03/19	39	34.11	6	34.15	34.20	33	7,428	0.44%
2021/03/18	11	35.09	1	34.60	34.80	10	7,666	0.13%
2021/03/17	5	36.23	6	36.72	35.40	-1	7,901	-0.01%
2021/03/16	0	0.00	1	35.55	35.15	-1	7,702	-0.01%
2021/03/12	0	0.00	8	34.35	34.80	-8	7,743	-0.10%
2021/03/11	1	34.00	4	34.35	34.35	-3	7,846	-0.04%
2021/03/10	4	33.60	15	33.72	34.00	-11	7,931	-0.14%
2021/03/09	4	33.05	3	33.05	33.05	1	8,048	0.01%
2021/03/08	8	34.84	3	33.60	33.55	5	8,411	0.06%
2021/03/05	2	34.77	3	34.50	34.45	-1	8,794	-0.01%
2021/03/04	10	35.17	8	35.00	35.00	2	8,966	0.02%
2021/03/03	6	35.02	6	35.33	35.30	0	9,132	0.00%
2021/03/02	8.1	35.85	11	35.51	35.00	-2.9	9,307	-0.03%
2021/02/26	8	35.46	3	35.37	35.40	5	9,362	0.05%
2021/02/25	7	36.19	0	0.00	35.50	7	9,728	0.07%
2021/02/24	1	35.15	1.2	35.13	35.45	-0.2	9,758	0.00%
2021/02/23	2	34.15	0	0.00	34.95	2	9,674	0.02%
2021/02/22	10	34.71	23	34.95	34.90	-13	9,605	-0.14%
2021/02/19	3	34.05	2	33.95	33.85	1	9,463	0.01%
2021/02/18	0	0.00	1	33.20	33.45	-1	9,386	-0.01%
2021/02/17	8	31.73	8	31.74	32.15	0	9,330	0.00%
2021/02/05	3	30.53	0	0.00	30.35	3	9,309	0.03%
2021/02/04	4.1	30.76	1	30.90	30.80	3.1	9,555	0.03%
2021/02/03	3	31.20	0	0.00	31.15	3	9,645	0.03%
2021/02/02	122	31.12	0	0.00	31.00	122	9,607	1.27%	大買/鉅額交易
2021/02/01	1	30.55	5	30.65	30.55	-4	9,563	-0.04%
2021/01/28	5	33.16	6	33.38	32.85	-1	9,430	-0.01%
2021/01/27	2	33.35	3	33.53	33.70	-1	9,358	-0.01%
2021/01/26	10	33.43	5	33.30	33.05	5	9,297	0.05%
2021/01/25	3	32.25	0	0.00	32.65	3	9,200	0.03%
2021/01/22	5.1	32.03	5	31.86	32.45	0.1	9,131	0.00%
2021/01/21	8.1	33.78	5	33.28	33.25	3.1	8,997	0.03%
2021/01/20	21	35.01	32.1	34.50	33.30	-11.1	8,775	-0.13%
2021/01/19	20	35.37	62.2	36.55	36.95	-42.2	8,249	-0.51%
2021/01/18	27	33.62	30	33.47	33.60	-3	7,742	-0.04%
2021/01/15	5	33.17	4	33.44	34.20	1	7,591	0.01%
2021/01/14	12	32.72	11	32.46	32.50	1	7,401	0.01%
2021/01/13	7.1	33.05	5	32.91	32.50	2.1	7,308	0.03%
2021/01/12	17	32.42	21	33.28	32.00	-4	7,224	-0.06%
2021/01/11	28	33.54	6	33.08	33.35	22	7,154	0.31%
2021/01/08	35	32.56	34	32.69	32.40	1	7,069	0.01%
2021/01/07	8	33.32	19	33.23	33.00	-11	7,006	-0.16%
2021/01/06	68	34.38	7	34.37	33.20	61	6,934	0.88%
2021/01/05	51	33.06	11	33.16	33.05	40	6,555	0.61%
2021/01/04	58	33.44	3	33.25	33.55	55	6,475	0.85%
2020/12/31	7	32.91	16	32.65	33.35	-9	6,337	-0.14%
2020/12/30	1	31.90	0	0.00	31.80	1	6,122	0.02%
2020/12/29	8	32.36	7	32.31	32.10	1	6,086	0.02%
2020/12/28	0.1	32.00	3	31.70	32.10	-2.9	6,036	-0.05%
2020/12/25	3	32.27	2	32.30	32.00	1	5,999	0.02%
2020/12/24	9	31.73	0	0.00	31.85	9	5,900	0.15%
2020/12/21	2	32.30	10	32.65	32.15	-8	5,804	-0.14%
2020/12/18	9	32.51	2	32.65	33.05	7	5,745	0.12%
2020/12/17	1	32.15	1	32.85	32.30	0	5,643	0.00%
2020/12/16	15	33.31	3	33.17	32.90	12	5,570	0.22%
2020/12/15	50	34.43	20	33.51	32.75	30	5,444	0.55%
2020/12/14	19	33.89	33.1	34.38	34.85	-14.1	5,034	-0.28%
2020/12/11	46	31.92	20	31.59	31.70	26	4,764	0.55%
2020/12/10	0	0.00	6	30.68	30.40	-6	4,431	-0.14%
2020/12/09	17	30.84	1	31.00	31.00	16	4,376	0.37%
2020/12/08	2.1	30.61	6	30.62	30.60	-3.9	4,338	-0.09%
2020/12/07	4	31.06	6	30.90	30.90	-2	4,287	-0.05%
2020/12/04	16	30.58	6	30.60	30.45	10	4,150	0.24%
2020/12/03	10	31.16	6	30.99	30.40	4	4,056	0.10%
2020/12/02	15	31.93	23	31.61	31.25	-8	4,006	-0.20%
2020/12/01	5	31.05	22	31.41	31.95	-17	3,632	-0.47%
2020/11/30	6	29.92	9.1	30.13	30.05	-3.1	3,213	-0.10%
2020/11/27	73	28.99	72	28.50	29.00	1	3,069	0.03%
2020/11/26	85.1	28.17	82	28.08	27.60	3.1	2,891	0.11%
2020/11/25	8	27.12	25	26.98	27.10	-17	2,697	-0.63%
2020/11/24	19	27.96	16	28.03	27.30	3	2,609	0.11%
2020/11/23	4	24.75	31	26.65	27.15	-27	2,327	-1.16%
2020/11/20	3	24.67	0	0.00	24.70	3	2,263	0.13%
2020/11/19	4	24.28	1	24.30	24.25	3	2,461	0.12%
2020/11/18	5	23.89	0	0.00	23.85	5	2,489	0.20%
2020/11/16	5	23.67	3	23.80	23.90	2	2,520	0.08%
2020/11/13	15	23.56	6	23.62	23.65	9	2,525	0.36%
2020/11/12	23	25.07	10	25.90	24.15	13	2,505	0.52%
2020/11/11	1	23.50	5	23.14	23.60	-4	2,300	-0.17%
2020/11/03	0	0.00	12	22.07	22.05	-12	2,376	-0.50%
2020/10/30	1	21.90	2	21.95	21.75	-1	2,699	-0.04%
2020/10/29	4	22.28	0	0.00	22.20	4	2,734	0.15%
2020/10/28	1	22.65	0	0.00	22.55	1	2,759	0.04%
2020/10/26	9	22.82	3	22.70	22.55	6	2,781	0.22%
2020/10/22	0	0.00	1	22.60	22.65	-1	2,815	-0.04%
2020/10/21	2	22.85	0	0.00	22.85	2	2,821	0.07%
2020/10/19	3	22.13	18	22.52	22.30	-15	2,829	-0.53%
2020/10/16	7	21.96	0	0.00	21.95	7	2,920	0.24%
2020/10/13	1	21.50	0	0.00	21.85	1	2,941	0.03%
2020/10/12	1	21.80	0	0.00	21.90	1	2,933	0.03%
2020/10/05	0	0.00	6	22.40	22.35	-6	3,001	-0.20%
2020/09/25	1	21.90	0	0.00	21.80	1	3,162	0.03%
2020/09/24	3	22.23	0	0.00	22.50	3	3,162	0.09%
2020/09/23	2	22.70	0	0.00	22.70	2	3,153	0.06%
2020/09/22	6	23.05	0	0.00	23.05	6	3,512	0.17%
2020/09/18	0	0.00	0.1	23.90	24.00	-0.1	3,654	0.00%
2020/09/16	1	23.90	1	23.80	23.65	0	3,694	0.00%
2020/09/11	0	0.00	1	23.55	23.60	-1	3,752	-0.03%
2020/09/09	1	24.40	4	24.14	24.40	-3	3,826	-0.08%
2020/09/08	2	24.55	1	24.15	24.30	1	3,837	0.03%
2020/09/07	4	24.33	4	25.01	24.30	0	3,832	0.00%
2020/09/04	1	23.90	11	24.10	24.15	-10	3,763	-0.27%
2020/09/03	1	24.70	8	24.66	24.60	-7	3,777	-0.19%
2020/09/02	9	25.09	13	24.82	24.75	-4	3,778	-0.11%
2020/09/01	4	24.76	0	0.00	24.75	4	3,736	0.11%
2020/08/31	3	24.42	1	24.40	24.25	2	3,711	0.05%
2020/08/28	1	24.70	2	24.90	24.80	-1	3,777	-0.03%
2020/08/27	29	25.30	13	25.31	25.25	16	3,765	0.42%
2020/08/26	0	0.00	11	25.15	25.30	-11	3,726	-0.30%
2020/08/25	10	24.71	9	24.96	24.20	1	3,625	0.03%
2020/08/24	2	22.75	1	22.75	23.80	1	3,366	0.03%
2020/08/20	5	21.73	2	21.70	21.75	3	3,350	0.09%
2020/08/19	3	23.50	0	0.00	23.55	3	3,330	0.09%
2020/08/18	6	24.21	3	24.13	24.15	3	3,316	0.09%
2020/08/17	4	24.64	0	0.00	24.50	4	3,398	0.12%
2020/08/11	1	23.65	1	23.60	23.75	0	3,280	0.00%
2020/08/10	0	0.00	1	24.00	23.45	-1	3,284	-0.03%
2020/08/07	1	23.80	2	24.30	23.85	-1	3,274	-0.03%
2020/08/06	11	24.85	28	24.60	24.50	-17	3,233	-0.53%
2020/08/05	0	0.00	2	23.50	24.00	-2	3,023	-0.07%
2020/08/04	0	0.00	25	23.13	23.10	-25	2,934	-0.85%
2020/08/03	0.1	23.25	6	23.20	23.30	-6	2,910	-0.20%
2020/07/31	0	0.00	3	22.65	22.60	-3	2,908	-0.10%
2020/07/29	11	21.95	11	22.39	22.25	0	2,956	0.00%
2020/07/24	23	22.75	0	0.00	22.30	23	3,072	0.75%
2020/07/23	3	22.98	0	0.00	22.85	3	3,170	0.09%
2020/07/22	6	23.37	1	23.40	23.45	5	3,172	0.16%
2020/07/21	1	22.20	0	0.00	22.00	1	3,109	0.03%
2020/07/16	2	21.90	0	0.00	22.15	2	3,139	0.06%
2020/07/14	1	22.40	0	0.00	22.25	1	3,160	0.03%
2020/07/10	2	22.80	0	0.00	22.60	2	3,156	0.06%
2020/07/08	2	23.80	1	23.80	23.65	1	3,059	0.03%
2020/07/07	1	23.30	5	23.05	23.50	-4	3,043	-0.13%
2020/07/06	0	0.00	6	24.00	23.90	-6	3,037	-0.20%
2020/07/03	0	0.00	3	23.72	23.75	-3	3,093	-0.10%
2020/07/02	1	23.55	0	0.00	23.60	1	3,076	0.03%
2020/07/01	11	24.60	2	24.53	24.20	9	3,015	0.30%
2020/06/30	10	22.95	10	23.05	23.55	0	2,648	0.00%
2020/06/24	9	21.82	1	21.80	21.80	8	2,487	0.32%
2020/06/19	0	0.00	11	22.82	22.50	-11	2,476	-0.44%
2020/06/17	10	22.82	10	22.42	22.25	0	2,434	0.00%
2020/06/16	4	21.98	3	21.85	21.85	1	2,403	0.04%
2020/06/15	1	20.70	0	0.00	21.30	1	2,372	0.04%
2020/06/12	1	19.90	1	20.40	20.65	0	2,364	0.00%
2020/06/10	16	22.50	0	0.00	22.25	16	2,384	0.67%
2020/06/08	1	22.90	2	22.35	22.10	-1	2,381	-0.04%
2020/06/04	5	22.78	1	22.85	22.50	4	2,400	0.17%
2020/06/03	1	22.25	0	0.00	22.30	1	2,291	0.04%
2020/06/02	8	22.53	43	22.65	22.65	-35	2,260	-1.55%
2020/06/01	0	0.00	1	22.05	22.05	-1	2,115	-0.05%
2020/05/29	1	20.75	1	20.90	21.05	0	2,077	0.00%
2020/05/28	0	0.00	8	21.90	21.00	-8	2,076	-0.39%
2020/05/22	1	21.95	1	22.15	21.40	0	1,976	0.00%
2020/05/20	3	21.02	1	21.05	21.00	2	1,869	0.11%
2020/05/19	2	21.28	0	0.00	21.20	2	1,863	0.11%
2020/05/18	6	21.34	3	21.32	21.50	3	1,845	0.16%
2020/05/15	2	20.83	3	20.73	20.55	-1	1,817	-0.06%
2020/05/14	3	21.52	4	21.50	21.15	-1	1,786	-0.06%
2020/05/13	1	21.30	1	21.55	21.75	0	1,770	0.00%
2020/05/11	0	0.00	1	21.70	21.80	-1	1,765	-0.06%
2020/05/06	0	0.00	3	21.45	21.35	-3	1,703	-0.18%
2020/05/05	7	21.77	0	0.00	21.35	7	1,669	0.42%
2020/05/04	1	21.45	0	0.00	21.80	1	1,640	0.06%
2020/04/30	7	21.25	7	21.21	21.25	0	1,613	0.00%
2020/04/29	45	20.88	0	0.00	21.30	45	1,596	2.82%
2020/04/27	6	18.57	2	18.88	19.10	4	1,392	0.29%
2020/04/24	0	0.00	2	18.35	18.45	-2	1,376	-0.15%
2020/04/23	2	18.65	5	18.43	18.55	-3	1,336	-0.22%
2020/04/21	3	17.80	2	17.55	17.35	1	1,288	0.08%
2020/04/20	1	18.15	1	18.35	17.95	0	1,278	0.00%
2020/04/17	0	0.00	2	18.60	18.10	-2	1,254	-0.16%
2020/04/16	0	0.00	1	18.50	18.25	-1	1,241	-0.08%
2020/04/15	1	18.10	0	0.00	18.15	1	1,235	0.08%
2020/04/14	0	0.00	1	18.00	18.00	-1	1,219	-0.08%
2020/04/13	0	0.00	5	17.55	17.35	-5	1,220	-0.41%
2020/04/09	11	17.52	0	0.00	17.60	11	1,252	0.88%
2020/04/08	7	17.22	4	17.63	17.75	3	1,238	0.24%
2020/03/27	0	0.00	1	15.65	15.15	-1	1,621	-0.06%
2020/03/26	1	14.80	6	14.90	15.25	-5	1,615	-0.31%
2020/03/25	1	15.45	2	15.30	15.00	-1	1,610	-0.06%
2020/03/24	0	0.00	1	14.40	14.45	-1	1,623	-0.06%
2020/03/23	0	0.00	1	13.45	13.15	-1	1,654	-0.06%
2020/03/19	3	12.40	0	0.00	12.10	3	1,631	0.18%
2020/03/18	1	14.10	0	0.00	13.40	1	1,614	0.06%
2020/03/17	5	14.30	6	14.30	14.15	-1	1,605	-0.06%
2020/03/16	3	16.15	1	17.40	15.70	2	1,591	0.13%
2020/03/12	2	19.35	0	0.00	18.70	2	1,631	0.12%
2020/03/10	1	19.75	1	20.80	21.25	0	1,583	0.00%
2020/03/02	1	19.70	1	20.25	20.00	0	1,568	0.00%
2020/02/04	0	0.00	21	20.58	21.30	-21	1,772	-1.18%
2020/02/03	11	19.94	0	0.00	20.10	11	1,761	0.62%
2020/01/31	2	21.78	0	0.00	21.80	2	1,741	0.11%
2020/01/30	7	22.37	20	22.35	22.00	-13	1,739	-0.75%
2020/01/17	2	24.40	2	24.20	24.20	0	1,697	0.00%
2020/01/09	2	23.73	0	0.00	23.55	2	1,709	0.12%
2020/01/06	10	23.95	5	24.10	23.90	5	1,729	0.29%
2020/01/03	0	0.00	5	24.85	24.55	-5	1,712	-0.29%
2020/01/02	1	24.70	0	0.00	24.90	1	1,694	0.06%
2019/12/30	1	24.70	0	0.00	24.80	1	1,670	0.06%
2019/12/26	23	25.76	21	24.86	24.90	2	1,594	0.13%
2019/12/25	0	0.00	4	25.48	25.90	-4	1,343	-0.30%
2019/12/20	1	24.05	0	0.00	24.05	1	1,429	0.07%
2019/12/19	2	24.50	6	24.47	24.35	-4	1,459	-0.27%
2019/12/18	0	0.00	26	24.06	24.20	-26	1,406	-1.85%
2019/12/17	0	0.00	4	23.80	23.75	-4	1,347	-0.30%
2019/12/16	4	23.80	1	23.70	23.70	3	1,342	0.22%
2019/12/12	1	24.00	0	0.00	23.65	1	1,338	0.07%
2019/12/11	1	24.05	1	24.35	24.05	0	1,352	0.00%
2019/12/10	0	0.00	1	23.90	23.90	-1	1,329	-0.08%
2019/12/09	0	0.00	5	23.65	23.75	-5	1,265	-0.40%
2019/12/06	3	22.95	1	23.15	22.95	2	1,249	0.16%
2019/12/02	1	22.80	0	0.00	22.65	1	1,259	0.08%
2019/11/28	0	0.00	3.4	23.34	23.35	-3.4	1,273	-0.27%
2019/11/26	5	23.50	0	0.00	23.35	5	1,281	0.39%
2019/11/25	5	23.20	7	23.53	23.35	-2	1,283	-0.16%
2019/11/18	1	23.35	20	23.90	23.30	-19	1,293	-1.47%
2019/11/15	40	22.98	40	22.95	23.15	0	1,226	0.00%
2019/11/13	0.3	22.15	0	0.00	22.20	0.3	1,186	0.03%
2019/11/07	21	22.75	0	0.00	22.75	21	1,214	1.73%
2019/11/06	2	23.10	0	0.00	23.00	2	1,212	0.17%
2019/11/05	3	23.47	0	0.00	23.35	3	1,209	0.25%
2019/11/04	22	23.67	1	23.20	23.75	21	1,218	1.72%
2019/11/01	5	22.75	0	0.00	22.95	5	1,183	0.42%
2019/10/31	1	22.70	1	23.05	22.50	0	1,189	0.00%
2019/10/30	1	22.80	0	0.00	22.80	1	1,195	0.08%
2019/10/23	1	23.00	0	0.00	22.90	1	1,363	0.07%
2019/10/22	0	0.00	1	23.35	23.10	-1	1,384	-0.07%
2019/10/17	0	0.00	0.4	23.00	23.10	-0.4	1,551	-0.03%
2019/10/16	1	22.50	0	0.00	22.45	1	1,555	0.06%
2019/10/15	1	22.65	0	0.00	22.40	1	1,640	0.06%
2019/10/09	1	23.00	0	0.00	22.90	1	1,651	0.06%
2019/10/07	2	23.40	2	23.40	23.30	0	1,664	0.00%
2019/09/27	0	0.00	1	24.15	24.00	-1	1,898	-0.05%
2019/09/26	30	25.76	0	0.00	24.60	30	1,889	1.59%
2019/09/25	5	24.75	0.7	24.85	24.95	4.3	1,727	0.25%
2019/09/24	11	24.59	10	24.41	24.25	1	1,700	0.06%
2019/09/23	1	23.60	0	0.00	23.60	1	1,664	0.06%
2019/09/20	1	23.90	0	0.00	23.60	1	1,684	0.06%
2019/09/17	1	24.05	0	0.00	24.10	1	1,834	0.05%
2019/09/16	0	0.00	1	24.20	24.75	-1	1,856	-0.05%
2019/09/12	0	0.00	5	23.90	24.00	-5	1,851	-0.27%
2019/09/10	1	23.45	0	0.00	23.45	1	1,864	0.05%
2019/09/09	1	24.55	7	24.75	24.50	-6	1,856	-0.32%
2019/09/06	3	24.65	0	0.00	24.75	3	1,863	0.16%
2019/09/03	1	24.80	0	0.00	24.70	1	1,896	0.05%
2019/09/02	0	0.00	1	24.50	24.55	-1	1,896	-0.05%
2019/08/30	7	24.30	4	24.30	24.20	3	1,925	0.16%
2019/08/29	0	0.00	1	24.20	24.10	-1	2,000	-0.05%
2019/08/27	1	24.15	2	24.05	24.05	-1	2,001	-0.05%
2019/08/26	0	0.00	2	23.20	23.40	-2	2,030	-0.10%
2019/08/22	1	23.95	0	0.00	23.90	1	2,036	0.05%
2019/08/21	6	23.85	0	0.00	24.05	6	2,024	0.30%
2019/08/19	7	23.95	0	0.00	23.90	7	2,025	0.35%
2019/08/16	1	23.10	0	0.00	23.65	1	2,009	0.05%
2019/08/15	0	0.00	0.3	22.90	22.90	-0.3	2,012	-0.02%
2019/08/02	10	24.36	0	0.00	24.20	10	2,067	0.48%
2019/07/26	0	0.00	1	26.70	26.70	-1	2,040	-0.05%
2019/07/25	0	0.00	0	26.70	26.80	0	2,008	0.00%
2019/07/24	20	26.15	20	26.35	26.30	0	2,003	0.00%
2019/07/23	56	26.37	58	26.28	26.40	-2	2,014	-0.10%
2019/07/22	1	25.90	0	0.00	26.05	1	1,975	0.05%
2019/07/17	16	25.96	20	25.77	25.65	-4	2,016	-0.20%
2019/07/12	2	25.20	1	25.00	25.20	1	2,167	0.05%
2019/07/10	1	24.95	0	0.00	24.90	1	2,766	0.04%
2019/07/08	2	25.50	7	25.50	25.60	-5	2,947	-0.17%
2019/07/04	11	26.31	3	26.25	26.00	8	2,952	0.27%
2019/07/01	0	0.00	1	24.90	24.85	-1	2,892	-0.03%
2019/06/28	0	0.00	36	24.45	24.45	-36	3,070	-1.17%
2019/06/25	7	25.33	0	0.00	24.80	7	3,073	0.23%
2019/06/24	0	0.00	14	25.14	25.85	-14	3,133	-0.45%
2019/06/21	1	25.45	1	25.27	24.60	0	3,070	0.00%
2019/06/20	10	24.80	1	25.10	24.80	9	3,069	0.29%
2019/06/18	11	24.16	1	24.20	24.30	10	3,226	0.31%
2019/06/13	4	24.45	4	24.55	24.55	0	3,642	0.00%
2019/06/12	4	24.35	0	0.00	24.40	4	3,646	0.11%
2019/06/10	0	0.00	4	24.25	24.25	-4	3,608	-0.11%
2019/06/05	4	24.65	3	24.95	23.70	1	3,588	0.03%
2019/06/04	10	22.65	0	0.00	22.95	10	3,520	0.28%
2019/06/03	10	22.95	0	0.00	22.85	10	3,594	0.28%
2019/05/31	0	0.00	5	23.21	23.35	-5	3,732	-0.13%
2019/05/23	0	0.00	5	22.25	22.45	-5	3,720	-0.13%
2019/05/22	1	23.25	0	0.00	22.85	1	3,721	0.03%
2019/05/17	1	23.15	255	22.39	22.45	-254	3,734	-6.80%	大賣/鉅額交易
2019/05/16	5	23.81	16	23.88	23.45	-11	3,719	-0.30%
2019/05/14	2	23.25	0	0.00	23.80	2	3,742	0.05%
2019/05/13	0	0.00	136	23.58	23.60	-136	3,732	-3.64%	大賣/鉅額交易
2019/05/10	0	0.00	1	24.25	24.10	-1	3,735	-0.03%
2019/05/09	0	0.00	44	24.74	24.40	-44	3,717	-1.18%
2019/04/29	0	0.00	1	26.80	26.10	-1	3,651	-0.03%
2019/04/26	1	27.40	4	27.30	27.05	-3	3,615	-0.08%
2019/04/25	0	0.00	0.2	28.15	28.25	-0.2	3,566	0.00%
2019/04/24	29	28.36	0	0.00	28.15	29	3,554	0.82%
2019/04/23	27	28.19	26	28.51	28.50	1	3,484	0.03%
2019/04/22	0	0.00	1	28.35	28.35	-1	3,421	-0.03%
2019/04/19	9	29.29	7	29.39	28.70	2	3,390	0.06%
2019/04/18	54	29.08	96	30.25	28.70	-42	3,320	-1.26%
2019/04/17	515	30.33	2	29.85	29.80	513	3,151	16.28%	大買/鉅額交易
2019/04/16	3	29.27	7	29.45	30.35	-4	2,832	-0.14%
2019/04/15	0	0.00	10	27.87	27.60	-10	2,540	-0.39%
2019/04/12	9	27.56	1	27.55	27.10	8	2,452	0.33%
2019/04/10	22	27.25	23	27.33	27.20	-1	2,339	-0.04%
2019/04/08	6	27.38	2	27.25	26.95	4	2,296	0.17%
2019/04/03	6	27.36	0	0.00	27.45	6	2,298	0.26%
2019/04/02	4	26.81	3	27.80	28.15	1	2,284	0.04%
2019/04/01	0	0.00	7	26.00	25.70	-7	2,130	-0.33%
2019/03/28	0	0.00	3	25.73	25.80	-3	2,221	-0.14%
2019/03/27	59	26.19	36	26.92	26.00	23	2,401	0.96%
2019/03/26	34	25.92	12	25.83	26.25	22	2,347	0.94%
2019/03/25	0	0.00	2	25.60	25.90	-2	2,330	-0.09%
2019/03/22	9	26.07	21	25.99	26.35	-12	2,307	-0.52%
2019/03/21	36	26.59	36	26.78	26.50	0	2,259	0.00%
2019/03/20	17	25.62	1.4	25.34	26.00	15.6	2,126	0.73%
2019/03/19	7	25.66	10	25.50	25.60	-3	2,058	-0.15%
2019/03/15	0	0.00	3	22.00	22.10	-3	1,736	-0.17%
2019/03/12	0	0.00	3	22.28	21.85	-3	1,782	-0.17%
2019/03/07	2	21.55	0	0.00	21.70	2	1,844	0.11%
2019/03/06	21	22.27	11	22.08	22.60	10	1,804	0.55%
2019/03/05	0	0.00	1	21.30	21.20	-1	1,691	-0.06%
2019/02/26	1	21.65	1	21.35	21.05	0	1,788	0.00%
2019/02/25	1	21.70	1	21.60	21.60	0	1,870	0.00%
2019/02/19	1	21.40	0	0.00	21.40	1	1,868	0.05%
2019/02/14	0	0.00	2	21.15	21.20	-2	1,847	-0.11%
2019/01/29	1	20.75	0	0.00	20.80	1	1,885	0.05%
2019/01/28	3	20.73	1	21.15	21.00	2	1,874	0.11%
2018/12/26	0	20.70	0	0.00	20.70	0	1,834	0.00%
2018/12/25	0	0.00	1	22.15	21.30	-1	1,774	-0.06%
2018/12/24	23	21.90	4	21.90	22.15	19	1,718	1.11%
2018/12/21	1	21.65	0	0.00	21.50	1	1,615	0.06%
2018/12/20	3	21.93	12	21.65	21.50	-9	1,549	-0.58%
2018/12/17	0	0.00	0.2	20.35	20.40	-0.2	1,288	-0.02%
2018/12/13	20	20.82	20	20.50	20.40	0	1,285	0.00%
2018/12/11	10	20.18	0	0.00	20.20	10	1,258	0.79%
2018/12/04	2	21.58	1	21.60	21.20	1	1,189	0.08%
2018/11/27	0	0.00	1.2	20.03	20.20	-1.2	1,030	-0.11%
2018/11/26	0.5	20.15	0	0.00	20.10	0.5	1,011	0.05%
2018/11/23	1	20.80	1	21.05	19.80	0	987	0.00%
2018/11/22	1	20.55	1	20.30	20.30	0	908	0.00%
2018/11/21	0	0.00	10	18.73	19.05	-10	808	-1.24%
2018/11/15	0	0.00	1	18.20	17.80	-1	755	-0.13%
2018/11/14	10	18.45	0	0.00	18.20	10	773	1.29%
2018/10/30	2	15.15	0	0.00	15.25	2	646	0.31%
2018/08/22	0	0.00	5.4	23.29	23.85	-5.4	925	-0.59%
2018/07/26	0	0.00	1	25.80	25.75	-1	897	-0.11%
2018/07/20	1	26.05	1	26.25	26.05	0	896	0.00%
2018/07/12	0	0.00	1	25.30	25.30	-1	867	-0.12%
2018/07/11	1	25.10	0	0.00	25.10	1	880	0.11%
2018/07/10	3	25.32	7	25.29	25.35	-4	892	-0.45%
2018/07/05	2	25.30	1	25.50	25.30	1	1,012	0.10%
2018/07/03	2	26.00	0	0.00	26.05	2	1,128	0.18%
2018/07/02	2	26.83	1	27.05	26.60	1	1,124	0.09%
2018/06/28	0	0.00	1	26.75	26.55	-1	1,109	-0.09%
2018/06/27	2	26.70	1	25.75	27.60	1	1,092	0.09%
2018/06/21	0	0.00	7	26.30	26.15	-7	1,115	-0.63%
2018/06/20	7	26.04	5	26.00	26.00	2	1,112	0.18%
2018/06/15	0	0.00	5	27.48	27.35	-5	1,101	-0.45%
2018/06/13	5	27.80	0	0.00	27.70	5	1,085	0.46%
2018/06/12	10	27.13	5	27.25	27.20	5	1,057	0.47%
2018/05/31	0	0.00	1	26.45	26.55	-1	1,029	-0.10%
2018/05/28	1	26.10	0	0.00	26.05	1	1,014	0.10%
2018/05/08	1	26.20	0	0.00	26.10	1	1,174	0.09%
2018/05/07	1	25.85	0	0.00	25.80	1	1,172	0.09%
2018/04/18	0	0.00	1	28.45	27.80	-1	1,256	-0.08%
2018/04/17	1	29.05	2	28.35	27.90	-1	1,611	-0.06%
2018/04/16	2	29.48	0.3	28.70	28.80	1.7	1,657	0.10%
2018/04/13	1	29.85	0	0.00	29.55	1	1,702	0.06%
2018/04/12	0	0.00	2	30.38	30.15	-2	1,762	-0.11%
2018/04/10	2	29.73	0	0.00	29.40	2	1,756	0.11%
2018/04/09	0	0.00	2	28.00	29.90	-2	1,708	-0.12%
2018/04/02	1	27.60	0	0.00	27.55	1	1,658	0.06%
2018/03/31	1	27.45	0	0.00	27.50	1	1,666	0.06%
2018/03/29	1	27.80	0	0.00	27.65	1	1,697	0.06%
2018/03/28	3	28.22	5	28.07	28.00	-2	1,692	-0.12%
2018/03/21	1	27.90	0	0.00	27.90	1	1,642	0.06%
2018/03/20	1	28.00	5	28.00	28.10	-4	1,646	-0.24%
2018/03/13	1	29.65	4	29.45	29.30	-3	1,689	-0.18%
2018/03/09	0	0.00	25	27.91	28.00	-25	1,698	-1.47%
2018/03/08	9	28.35	35	28.17	27.80	-26	1,709	-1.52%
2018/03/07	20	27.05	0	0.00	26.80	20	1,680	1.19%
2018/03/05	10	27.05	0	0.00	26.90	10	1,706	0.59%
2018/03/02	10	27.25	0	0.00	27.40	10	1,709	0.59%
2018/02/27	10	28.05	0	0.00	28.00	10	1,737	0.58%
2018/02/26	1	27.85	5	27.93	27.70	-4	1,757	-0.23%
2018/02/23	1	28.05	4	28.38	27.95	-3	1,799	-0.17%
2018/02/21	0	0.00	5	27.75	27.95	-5	1,830	-0.27%
2018/02/09	2	25.00	0	0.00	25.75	2	1,846	0.11%
2018/02/07	1	28.20	7	28.00	28.00	-6	1,879	-0.32%
2018/02/06	1	30.10	1	27.70	27.90	0	1,895	0.00%
2018/01/29	10	30.70	0	0.00	30.70	10	2,001	0.50%
2018/01/26	0	0.00	2	31.05	30.80	-2	2,038	-0.10%
2018/01/25	2	31.35	0	0.00	31.05	2	2,072	0.10%
2018/01/22	1	31.70	0	0.00	31.70	1	2,178	0.05%
2018/01/19	0	0.00	11	32.00	31.95	-11	2,202	-0.50%
2018/01/16	0	0.00	1	32.65	32.60	-1	2,301	-0.04%
2018/01/12	0	0.00	2	32.15	32.45	-2	2,337	-0.09%
2018/01/11	18	33.00	11	33.11	32.45	7	2,342	0.30%
2018/01/10	10	33.00	2	32.25	33.40	8	2,020	0.40%
2018/01/09	5	31.47	1	31.90	31.90	4	1,986	0.20%
2018/01/08	0	0.00	1	33.00	32.95	-1	1,963	-0.05%
2018/01/05	1	31.50	8	32.14	32.70	-7	1,915	-0.37%
2018/01/04	7	32.09	5	32.10	32.00	2	1,923	0.10%