台亞 (2340)-中國信託-忠孝券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
41.55
漲跌
▲0.45
漲幅
+1.09%
成交量
1,601張
產業
上市半導體類股▼2.09%
887人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/29	5.1	41.70	0	0.00	41.30	5.1	2,023	0.25%
2024/05/28	8	42.41	3	42.30	42.40	5	1,972	0.25%
2024/05/27	10	41.61	2	42.00	42.00	8	1,861	0.43%
2024/05/24	11	40.21	45	40.02	40.50	-34	1,773	-1.92%
2024/05/22	0	0.00	2	38.50	38.30	-2	1,682	-0.12%
2024/05/14	2	37.55	0	0.00	37.55	2	1,721	0.12%
2024/05/06	2	38.38	0	0.00	38.40	2	1,718	0.12%
2024/04/19	20	37.90	0	0.00	37.40	20	1,756	1.14%
2024/04/18	5	39.05	0	0.00	38.75	5	1,728	0.29%
2024/04/17	10	38.85	0.1	39.00	39.20	9.9	1,725	0.57%
2024/04/12	5	42.15	1	41.50	41.40	4	1,656	0.24%
2024/04/11	0	0.00	3	40.28	40.15	-3	1,556	-0.19%
2024/04/10	1	40.80	0	0.00	40.80	1	1,560	0.06%
2024/04/08	1	39.30	0	0.00	39.30	1	1,560	0.06%
2024/04/01	5	40.30	0	0.00	40.30	5	1,575	0.32%
2024/03/28	0	0.00	14	39.25	39.30	-14	1,558	-0.90%
2024/03/27	0	39.25	0	0.00	39.25	0	1,557	0.00%
2024/03/26	0	0.00	10	39.50	39.40	-10	1,555	-0.64%
2024/03/25	0	0.00	1	40.25	40.75	-1	1,544	-0.06%
2024/03/22	0	0.00	22	39.98	40.10	-22	1,558	-1.41%
2024/03/21	0	0.00	25	39.53	39.80	-25	1,581	-1.58%
2024/03/15	1	39.00	0	0.00	39.00	1	1,621	0.06%
2024/03/13	20	40.35	0	0.00	40.05	20	1,577	1.27%
2024/03/12	40	41.05	0	0.00	41.15	40	1,559	2.56%
2024/03/11	1	41.40	0	0.00	41.00	1	1,562	0.06%
2024/03/05	11	42.98	11	43.64	43.50	0	1,578	0.00%
2024/02/29	3	41.47	21	41.13	42.00	-18	1,466	-1.23%
2024/02/27	3	42.82	2	42.93	42.05	1	1,483	0.07%
2024/02/23	0	0.00	30	42.95	42.50	-30	1,572	-1.91%
2024/02/20	0	0.00	15	43.98	43.75	-15	1,580	-0.95%
2024/02/05	0	42.75	0	0.00	42.60	0	1,595	0.00%
2024/02/02	0	0.00	1	43.15	43.05	-1	1,628	-0.06%
2024/01/25	0.1	44.65	0	0.00	44.30	0.1	1,715	0.00%
2024/01/23	0	45.05	0	0.00	45.00	0	1,817	0.00%
2024/01/22	0.1	44.65	0	0.00	44.65	0.1	1,844	0.00%
2024/01/17	0	0.00	5	44.80	44.00	-5	1,943	-0.26%
2024/01/16	5	44.85	0	0.00	44.75	5	1,946	0.26%
2024/01/12	5	46.00	0	0.00	45.05	5	2,003	0.25%
2024/01/10	5	44.95	0	0.00	44.95	5	2,103	0.24%
2024/01/04	1	45.40	0	0.00	45.50	1	2,361	0.04%
2023/12/28	1	46.80	1	46.80	46.70	0	2,645	0.00%
2023/12/25	0	0.00	44	46.41	46.20	-44	2,711	-1.62%
2023/12/19	0.1	46.10	0	0.00	46.20	0.1	2,838	0.00%
2023/12/14	0	0.00	2.1	47.74	47.65	-2.1	2,976	-0.07%
2023/12/12	13	48.37	0	0.00	47.55	13	3,024	0.43%
2023/12/08	0.1	48.20	0	0.00	47.85	0.1	3,413	0.00%
2023/12/06	0	0.00	8	48.40	48.20	-8	3,529	-0.23%
2023/12/05	0	0.00	20	48.94	48.40	-20	3,561	-0.56%
2023/12/04	0	0.00	0.1	49.60	49.65	-0.1	3,588	0.00%
2023/12/01	4.1	49.61	0	0.00	49.40	4.1	3,726	0.11%
2023/11/30	0	0.00	2	50.00	49.90	-2	3,894	-0.05%
2023/11/29	2	49.25	0	0.00	49.35	2	3,954	0.05%
2023/11/28	4	48.80	0	0.00	49.00	4	4,094	0.10%
2023/11/15	0.1	45.85	0	0.00	45.60	0.1	4,382	0.00%
2023/11/14	0	0.00	10	45.35	45.70	-10	4,420	-0.23%
2023/11/10	1	45.70	0	0.00	44.60	1	4,533	0.02%
2023/11/09	1	45.90	0	0.00	45.80	1	4,575	0.02%
2023/11/08	0	0.00	1	47.15	46.95	-1	4,633	-0.02%
2023/11/03	2	47.00	1	46.75	46.75	1	4,847	0.02%
2023/11/02	1	46.30	1	46.60	46.90	0	4,919	0.00%
2023/11/01	1	45.55	2	45.70	45.70	-1	4,993	-0.02%
2023/10/31	42	45.66	33	45.97	44.80	9	5,042	0.18%
2023/10/30	0	0.00	6	47.28	46.90	-6	5,120	-0.12%
2023/10/27	1	47.75	40	47.50	47.25	-39	5,187	-0.75%
2023/10/26	1	48.85	1	48.10	48.10	0	5,322	0.00%
2023/10/25	1	49.40	0	0.00	49.50	1	5,425	0.02%
2023/10/24	1	49.15	1	49.00	49.40	0	5,755	0.00%
2023/10/23	0	0.00	1	49.30	48.50	-1	6,152	-0.02%
2023/10/20	4.1	47.18	0	0.00	47.45	4.1	6,321	0.06%
2023/10/18	1.1	48.84	6	48.28	48.20	-4.9	6,550	-0.07%
2023/10/17	0.1	49.55	0	0.00	49.30	0.1	6,596	0.00%
2023/10/13	3	50.05	11	50.06	49.80	-8	7,357	-0.11%
2023/10/12	0	0.00	1	50.00	50.40	-1	8,013	-0.01%
2023/10/11	45	49.85	16	49.44	49.20	29	8,379	0.35%
2023/10/06	2	48.50	0	0.00	49.10	2	8,543	0.02%
2023/10/05	5	48.90	0	0.00	48.90	5	8,766	0.06%
2023/10/04	0	0.00	1	46.75	47.30	-1	10,054	-0.01%
2023/09/28	1	47.85	0	0.00	47.45	1	12,046	0.01%
2023/09/26	0	0.00	2	47.30	47.30	-2	12,442	-0.02%
2023/09/25	2	49.60	30	48.63	48.60	-28	12,575	-0.22%
2023/09/21	1	47.80	1	47.15	47.15	0	12,811	0.00%
2023/09/20	0	0.00	4	47.55	47.30	-4	13,091	-0.03%
2023/09/19	0	0.00	7	48.31	48.30	-7	13,853	-0.05%
2023/09/18	0	50.40	5	50.70	50.00	-5	14,751	-0.03%
2023/09/15	0	0.00	2	50.70	50.40	-2	15,108	-0.01%
2023/09/14	72	51.08	40	51.20	51.40	32	15,231	0.21%
2023/09/13	20	51.59	1	50.80	49.60	19	15,111	0.13%
2023/09/12	1	49.50	21	49.67	50.00	-20	14,922	-0.13%
2023/09/08	5	49.60	3	49.60	49.10	2	14,827	0.01%
2023/09/07	11	50.01	2	49.80	49.45	9	14,814	0.06%
2023/09/06	13	50.94	0	0.00	50.50	13	14,803	0.09%
2023/09/05	33	50.84	26	50.45	51.00	7	14,632	0.05%
2023/09/04	1	48.00	0	0.00	48.10	1	14,442	0.01%
2023/09/01	23	50.92	0	0.00	50.20	23	14,339	0.16%
2023/08/31	25	48.72	14	48.85	49.05	11	14,215	0.08%
2023/08/30	24	49.61	10	49.28	49.20	14	14,254	0.10%
2023/08/29	22	49.32	12	49.50	49.60	10	14,161	0.07%
2023/08/28	16	47.40	24	46.51	46.80	-8	13,961	-0.06%
2023/08/24	1	48.35	1.2	48.51	48.25	-0.2	13,895	0.00%
2023/08/22	1	47.70	9	47.70	47.60	-8	13,827	-0.06%
2023/08/15	1	48.25	0	0.00	49.50	1	13,569	0.01%
2023/08/14	1	47.45	0	0.00	47.60	1	13,488	0.01%
2023/08/11	0	0.00	6	49.10	48.70	-6	13,417	-0.04%
2023/08/10	7	49.59	0	0.00	49.10	7	13,362	0.05%
2023/08/09	1	51.20	1	50.32	51.30	0	13,247	0.00%
2023/08/08	2	51.10	0	0.00	51.20	2	13,188	0.02%
2023/08/07	0	0.00	5	51.00	50.60	-5	13,114	-0.04%
2023/08/04	0	0.00	6	50.70	51.30	-6	13,008	-0.05%
2023/08/02	4	52.60	5	52.82	52.00	-1	12,926	-0.01%
2023/08/01	6	53.40	1	53.80	53.20	5	12,783	0.04%
2023/07/31	7	53.90	20	54.15	53.90	-13	12,688	-0.10%
2023/07/28	0	0.00	20	53.00	53.20	-20	12,507	-0.16%
2023/07/27	57.1	54.47	270	53.95	53.00	-212.9	12,373	-1.72%	大賣/鉅額交易
2023/07/26	19	54.97	19	55.77	54.70	0	12,012	0.00%
2023/07/25	23	54.91	23.3	54.33	54.20	-0.3	11,587	0.00%
2023/07/24	17	53.69	13	53.74	53.50	4	11,384	0.04%
2023/07/21	255	53.24	17	52.72	53.10	238	11,262	2.11%	大買/鉅額交易
2023/07/20	2	53.00	8	53.28	53.50	-6	11,164	-0.05%
2023/07/19	20	54.71	254.2	52.27	53.20	-234.2	11,038	-2.12%	大賣/鉅額交易
2023/07/18	128.1	55.42	199	54.87	53.30	-70.9	10,768	-0.66%	大買/大賣/
2023/07/17	44	56.08	39	55.68	57.30	5	10,186	0.05%
2023/07/14	13.2	53.67	30	53.66	53.70	-16.8	9,505	-0.18%
2023/07/13	45	52.28	28	51.43	51.00	17	9,074	0.19%
2023/07/12	28	51.59	35	50.81	50.60	-7	8,779	-0.08%
2023/07/11	52.4	52.94	41	52.49	51.50	11.4	8,502	0.13%
2023/07/10	48	49.87	35.1	51.21	52.10	13	7,151	0.18%
2023/07/07	149	48.20	91.1	47.71	47.45	58	6,714	0.86%	大買/
2023/07/06	247	49.27	71.1	49.80	50.00	176	6,010	2.93%	大買/鉅額交易
2023/07/05	42	45.88	3.1	45.98	45.50	38.9	5,113	0.76%
2023/07/04	42	44.33	55.3	45.00	45.40	-13.3	4,913	-0.27%
2023/07/03	47	44.48	32	44.06	44.45	15	4,714	0.32%
2023/06/30	39	43.63	45	43.94	44.25	-6	4,562	-0.13%
2023/06/29	7	43.61	19	43.32	43.35	-12	4,455	-0.27%
2023/06/28	97	45.34	68	44.59	43.65	29	4,366	0.66%
2023/06/27	117	46.70	93.5	45.31	44.80	23.5	4,307	0.55%	大買/
2023/06/26	62	46.34	117.7	46.89	48.70	-55.7	3,701	-1.50%	大賣/
2023/06/21	8	43.09	5.1	44.04	44.30	2.9	2,798	0.10%
2023/06/20	2	39.75	6.1	38.97	40.30	-4.1	2,432	-0.17%
2023/06/19	8	38.80	1	38.70	38.80	7	2,247	0.31%
2023/06/12	5	38.30	0	0.00	38.25	5	2,097	0.24%
2023/06/07	1	37.70	0	0.00	37.70	1	2,073	0.05%
2023/06/06	10	38.05	25	38.30	38.25	-15	2,072	-0.72%
2023/06/05	55	38.05	40	38.35	37.80	15	2,059	0.73%
2023/06/02	0	0.00	10	36.75	36.70	-10	2,001	-0.50%
2023/05/26	3	35.70	0	0.00	35.60	3	2,240	0.13%
2023/05/22	7	35.80	0	0.00	35.95	7	2,408	0.29%
2023/05/19	0	35.70	0	0.00	35.60	0	2,411	0.00%
2023/05/17	0	0.00	2	35.55	35.45	-2	2,423	-0.08%
2023/05/15	0	0.00	3	34.40	34.35	-3	2,411	-0.12%
2023/05/12	1	34.20	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.20	0	0.00	33.80	1	2,447	0.04%
2023/05/10	0	0.00	4	34.61	34.80	-4	2,442	-0.16%
2023/05/02	0	0.00	0	35.10	35.00	0	2,619	0.00%
2023/04/25	1	35.00	0	0.00	34.35	1	2,631	0.04%
2023/04/24	0	0.00	6	36.10	35.90	-6	2,590	-0.23%
2023/04/21	0	0.00	2	36.30	36.15	-2	2,575	-0.08%
2023/04/20	1	37.30	0	0.00	37.00	1	2,548	0.04%
2023/04/18	2	38.40	0	0.00	38.05	2	2,503	0.08%
2023/04/17	0	0.00	1	38.30	38.15	-1	2,508	-0.04%
2023/04/14	0	0.00	1	38.50	38.45	-1	2,479	-0.04%
2023/04/10	0	0.00	2	38.80	38.75	-2	2,438	-0.08%
2023/04/06	5	39.50	1	39.45	39.55	4	2,410	0.17%
2023/03/30	4	38.78	0	0.00	38.70	4	2,365	0.17%
2023/03/29	0.4	38.55	0	0.00	38.60	0.4	2,351	0.02%
2023/03/28	10.1	39.87	0	0.00	39.70	10.1	2,267	0.45%
2023/03/27	29	40.64	37	41.14	41.50	-8	2,000	-0.40%
2023/03/24	0	0.00	17	38.54	38.95	-17	1,781	-0.95%
2023/03/23	2	37.90	0	0.00	38.00	2	1,716	0.12%
2023/03/22	0	0.00	3	37.58	37.60	-3	1,713	-0.18%
2023/03/20	0	37.40	0	0.00	37.25	0	1,729	0.00%
2023/03/15	1	37.15	0	0.00	37.00	1	1,797	0.06%
2023/03/14	2	37.00	0	0.00	37.00	2	1,868	0.11%
2023/03/10	2	37.78	2	38.10	37.40	0	1,995	0.00%
2023/03/09	2	38.58	2	38.53	38.15	0	2,020	0.00%
2023/03/07	1	38.35	0	0.00	38.15	1	2,013	0.05%
2023/03/06	1	37.60	1	37.55	37.55	0	2,009	0.00%
2023/03/02	1	39.25	1	38.70	38.45	0	2,013	0.00%
2023/02/23	1	38.25	0	0.00	38.10	1	2,218	0.05%
2023/02/22	5.5	37.48	0	0.00	37.45	5.5	2,305	0.24%
2023/02/21	10	38.35	0	0.00	38.45	10	2,324	0.43%
2023/02/20	8	38.77	8.1	38.75	39.00	-0.1	2,431	0.00%
2023/02/16	0.1	37.50	1	37.50	37.60	-0.9	2,620	-0.03%
2023/02/15	0	0.00	1	36.75	36.65	-1	2,639	-0.04%
2023/02/14	2	37.05	0	0.00	37.05	2	2,649	0.08%
2023/02/10	1	36.70	12	36.55	36.30	-11	2,691	-0.41%
2023/02/08	1	37.30	0	0.00	37.55	1	2,710	0.04%
2023/02/07	1	36.90	0	0.00	37.20	1	2,720	0.04%
2023/02/06	0	0.00	6	37.22	37.10	-6	2,716	-0.22%
2023/02/02	0	0.00	2	38.70	38.35	-2	2,707	-0.07%
2023/02/01	2	37.80	10	37.75	37.90	-8	2,694	-0.30%
2023/01/30	2	36.18	1	35.90	36.35	1	2,626	0.04%
2023/01/17	1	35.25	0	0.00	35.30	1	2,624	0.04%
2023/01/16	0	0.00	3	34.57	34.65	-3	2,630	-0.11%
2023/01/13	0	0.00	1	34.85	34.30	-1	2,642	-0.04%
2023/01/10	1	35.10	0	0.00	35.00	1	2,729	0.04%
2023/01/09	0	0.00	1	35.10	35.10	-1	2,749	-0.04%
2023/01/06	0	0.00	18	34.33	34.50	-18	2,763	-0.65%
2023/01/05	3	35.00	2	34.33	34.00	1	2,815	0.04%
2022/12/30	0	0.00	0.4	34.00	33.75	-0.4	2,863	-0.01%
2022/12/29	1	33.70	0	0.00	33.85	1	2,870	0.03%
2022/12/26	0	0.00	1	35.15	34.90	-1	2,914	-0.03%
2022/12/22	1	35.10	0	0.00	35.00	1	3,008	0.03%
2022/12/20	5	35.40	0	0.00	35.10	5	3,112	0.16%
2022/12/16	2	36.20	0	0.00	36.15	2	3,214	0.06%
2022/12/13	1	36.45	0	0.00	35.85	1	3,212	0.03%
2022/12/12	1	35.50	0	0.00	36.00	1	3,228	0.03%
2022/12/08	5	36.54	0	0.00	36.50	5	3,232	0.15%
2022/12/07	1	37.10	0	0.00	36.85	1	3,243	0.03%
2022/12/06	8	38.71	2	38.90	37.85	6	3,268	0.18%
2022/12/05	5	38.40	1	38.70	39.40	4	3,330	0.12%
2022/12/02	0	0.00	2	38.20	38.30	-2	3,271	-0.06%
2022/12/01	1	37.50	3	37.80	37.75	-2	3,249	-0.06%
2022/11/30	0	0.00	5	36.75	36.95	-5	3,250	-0.15%
2022/11/25	4	36.68	0	0.00	36.65	4	3,316	0.12%
2022/11/24	5	36.75	133	36.54	36.65	-128	3,290	-3.89%	大賣/鉅額交易
2022/11/23	6	36.78	35	36.84	36.60	-29	3,246	-0.89%
2022/11/22	5	38.11	13	37.32	38.70	-8	3,034	-0.26%
2022/11/21	0	0.00	10	37.81	37.60	-10	2,956	-0.34%
2022/11/18	17	38.27	17	38.13	38.10	0	2,923	0.00%
2022/11/17	10	37.03	0	0.00	37.75	10	2,822	0.35%
2022/11/16	12	37.75	13	37.32	37.40	-1	2,798	-0.04%
2022/11/15	20	37.48	4	36.70	37.00	16	2,721	0.59%
2022/11/14	43	35.95	1	35.10	36.20	42	2,624	1.60%
2022/11/03	0	0.00	1	32.65	32.80	-1	2,673	-0.04%
2022/10/31	0	0.00	1	31.40	31.65	-1	2,788	-0.04%
2022/10/28	1	30.75	0	0.00	30.80	1	2,827	0.04%
2022/10/25	1	30.80	2	30.90	30.75	-1	2,887	-0.03%
2022/10/21	1	31.10	1	31.45	31.40	0	2,936	0.00%
2022/10/17	5	30.85	1	30.95	32.15	4	3,099	0.13%
2022/10/12	1	31.95	4	31.35	32.10	-3	3,364	-0.09%
2022/09/29	1	33.20	1	32.70	32.55	0	3,888	0.00%
2022/09/28	0	0.00	2	32.20	31.60	-2	3,954	-0.05%
2022/09/27	1	32.80	0	0.00	33.40	1	4,109	0.02%
2022/09/26	0	0.00	17	33.58	32.50	-17	4,227	-0.40%
2022/09/23	1	35.85	24	35.83	36.00	-23	4,334	-0.53%
2022/09/21	1	36.25	0	0.00	36.65	1	4,602	0.02%
2022/09/16	1	36.95	0	0.00	37.05	1	5,434	0.02%
2022/09/14	1	36.50	60	36.05	37.30	-59	5,910	-1.00%
2022/09/13	2	38.03	1	38.50	37.50	1	6,074	0.02%
2022/09/12	61	39.34	2	38.85	38.40	59	6,270	0.94%
2022/09/08	5	35.66	3	36.20	36.40	2	6,348	0.03%
2022/09/07	1	35.60	5	35.61	35.60	-4	6,623	-0.06%
2022/09/06	0	0.00	3	36.25	36.20	-3	6,747	-0.04%
2022/09/05	2	38.00	6	37.15	37.15	-4	6,876	-0.06%
2022/09/02	4	38.26	0	0.00	38.50	4	7,001	0.06%
2022/08/31	5	39.05	0	0.00	39.30	5	7,731	0.06%
2022/08/30	2	38.98	0	0.00	39.10	2	7,886	0.03%
2022/08/29	7	38.58	7	38.62	38.60	0	8,184	0.00%
2022/08/26	1	40.00	0	0.00	39.80	1	8,492	0.01%
2022/08/24	1	39.50	0	0.00	39.40	1	10,137	0.01%
2022/08/23	1	39.60	3	39.53	39.75	-2	11,077	-0.02%
2022/08/22	2	40.15	0	0.00	40.10	2	11,237	0.02%
2022/08/19	2	41.80	1	41.90	41.60	1	11,193	0.01%
2022/08/18	3	41.50	2	41.00	41.35	1	11,158	0.01%
2022/08/17	0	0.00	1	41.30	41.60	-1	11,152	-0.01%
2022/08/16	11	40.79	1	40.85	40.70	10	11,130	0.09%
2022/08/15	3	40.97	2	41.00	40.80	1	11,143	0.01%
2022/08/12	6	40.87	20	40.39	41.20	-14	11,166	-0.13%
2022/08/11	2	39.60	2	39.83	39.70	0	11,140	0.00%
2022/08/10	2	38.98	0	0.00	38.90	2	11,184	0.02%
2022/08/09	1	39.90	0	0.00	39.65	1	11,203	0.01%
2022/08/08	52	39.41	50	40.21	40.05	2	11,223	0.02%
2022/08/05	3	39.78	0	0.00	39.85	3	11,343	0.03%
2022/08/04	5	38.58	8	38.83	39.10	-3	11,348	-0.03%
2022/08/03	1	39.10	0	0.00	38.75	1	11,312	0.01%
2022/08/02	8	39.34	8	39.33	39.20	0	11,308	0.00%
2022/08/01	3	40.75	0	0.00	40.70	3	11,288	0.03%
2022/07/28	4	40.68	1	40.60	40.30	3	11,278	0.03%
2022/07/27	2	40.30	1	40.90	40.85	1	11,250	0.01%
2022/07/26	7	41.16	2	42.30	41.10	5	11,223	0.04%
2022/07/25	3	42.12	3	41.85	41.80	0	11,202	0.00%
2022/07/22	8	43.19	9	42.60	42.40	-1	11,193	-0.01%
2022/07/21	3	43.45	3	43.50	43.45	0	11,161	0.00%
2022/07/20	2	44.15	0	0.00	44.40	2	11,102	0.02%
2022/07/19	1	43.65	1	44.40	43.80	0	11,091	0.00%
2022/07/18	0	0.00	1	42.80	43.25	-1	11,075	-0.01%
2022/07/15	6	41.88	7	41.71	41.85	-1	11,042	-0.01%
2022/07/14	1	40.80	1	41.10	41.65	0	11,009	0.00%
2022/07/13	12	41.45	5	41.02	40.80	7	11,000	0.06%
2022/07/12	2	39.45	4	39.70	40.45	-2	10,947	-0.02%
2022/07/11	4	40.60	5	40.25	40.55	-1	10,942	-0.01%
2022/07/08	5	40.64	9	40.98	40.85	-4	10,944	-0.04%
2022/07/07	5	39.44	3	39.87	40.05	2	10,860	0.02%
2022/07/06	1	39.50	2	39.95	39.05	-1	10,826	-0.01%
2022/07/05	8	40.16	4	40.38	40.20	4	10,868	0.04%
2022/07/04	2	39.08	2	39.60	38.85	0	10,705	0.00%
2022/07/01	12	41.44	10	40.38	39.90	2	10,667	0.02%
2022/06/30	10	43.40	4	43.91	42.70	6	10,524	0.06%
2022/06/29	0	0.00	1	46.25	46.15	-1	10,373	-0.01%
2022/06/28	13	47.89	7.3	47.86	47.10	5.7	10,326	0.06%
2022/06/27	11	49.05	10	49.30	48.65	1	10,273	0.01%
2022/06/24	16	48.77	17	49.34	48.80	-1	10,231	-0.01%
2022/06/23	13	47.83	8.4	47.50	48.50	4.6	9,794	0.05%
2022/06/22	3	46.32	3	48.40	46.75	0	9,687	0.00%
2022/06/21	4	47.24	6	47.75	48.60	-2	9,599	-0.02%
2022/06/20	4	46.93	1	47.30	45.80	3	9,709	0.03%
2022/06/17	8	45.74	5	46.27	46.80	3	9,488	0.03%
2022/06/16	3	48.70	12	48.03	47.15	-9	9,363	-0.10%
2022/06/15	4	47.58	0	0.00	47.35	4	9,158	0.04%
2022/06/14	0	0.00	1	47.40	48.40	-1	9,169	-0.01%
2022/06/13	2	48.70	0	0.00	48.10	2	9,114	0.02%
2022/06/10	0	0.00	5	50.40	50.60	-5	9,056	-0.06%
2022/06/09	21	50.88	7	50.23	50.50	14	8,894	0.16%
2022/06/08	2	49.05	3	48.88	48.70	-1	8,469	-0.01%
2022/06/07	9	49.23	13	48.82	48.80	-4	8,479	-0.05%
2022/06/06	6	50.62	11	50.39	50.00	-5	8,288	-0.06%
2022/06/02	8	51.19	5	51.18	50.60	3	8,129	0.04%
2022/06/01	63	50.22	46	50.43	50.00	17	7,600	0.22%
2022/05/31	25	49.37	14.1	48.46	50.30	10.9	6,714	0.16%
2022/05/30	10	45.05	10	44.67	45.80	0	5,834	0.00%
2022/05/27	6	43.35	0	0.00	43.65	6	5,739	0.10%
2022/05/26	1	43.45	5	43.37	43.00	-4	5,817	-0.07%
2022/05/24	1	43.00	0	0.00	42.45	1	6,230	0.02%
2022/05/23	4	43.85	2	43.90	43.55	2	6,396	0.03%
2022/05/20	3	44.02	1	43.95	44.05	2	6,548	0.03%
2022/05/19	1	43.15	0	0.00	43.55	1	6,553	0.02%
2022/05/18	0	0.00	0.2	43.60	43.50	-0.2	6,682	0.00%
2022/05/17	1	41.80	3	42.22	43.10	-2	6,691	-0.03%
2022/05/16	1	42.35	1	41.85	41.90	0	6,777	0.00%
2022/05/13	41	42.13	39	43.03	41.95	2	6,828	0.03%
2022/05/12	1	41.00	3	40.30	39.65	-2	6,808	-0.03%
2022/05/11	1	40.95	0	0.00	40.85	1	6,905	0.01%
2022/05/10	2	41.50	1	40.90	41.50	1	7,104	0.01%
2022/05/09	0	0.00	2	41.18	40.75	-2	7,344	-0.03%
2022/05/05	0	0.00	6	43.15	42.65	-6	7,665	-0.08%
2022/05/04	1.2	42.37	0	0.00	42.45	1.2	7,867	0.02%
2022/05/03	5	41.80	6	41.92	41.95	-1	8,044	-0.01%
2022/04/28	1	41.50	0	0.00	42.20	1	8,432	0.01%
2022/04/26	3	42.70	0	0.00	42.25	3	8,838	0.03%
2022/04/25	0	0.00	30	41.97	42.10	-30	9,042	-0.33%
2022/04/22	1	44.35	2	43.70	43.55	-1	9,409	-0.01%
2022/04/18	1	45.65	0	0.00	45.30	1	10,580	0.01%
2022/04/15	9	45.89	9	46.24	45.50	0	10,885	0.00%
2022/04/14	5	46.99	0	0.00	47.00	5	11,347	0.04%
2022/04/13	4	46.40	3	46.67	47.05	1	11,752	0.01%
2022/04/12	0	0.00	2	45.90	45.75	-2	12,277	-0.02%
2022/04/11	59	46.16	68	45.82	45.75	-9	13,037	-0.07%
2022/04/08	9	48.33	9	48.00	48.00	0	13,488	0.00%
2022/04/07	5	48.90	7	49.01	48.15	-2	14,407	-0.01%
2022/04/06	3	49.65	1	49.60	49.65	2	15,531	0.01%
2022/04/01	8	50.44	6	50.40	50.40	2	16,793	0.01%
2022/03/31	3	51.30	2	51.50	51.30	1	19,660	0.01%
2022/03/30	25	52.46	1	52.20	52.00	24	20,665	0.12%
2022/03/29	1	53.00	3	53.07	53.00	-2	21,925	-0.01%
2022/03/28	2	51.60	0	0.00	51.90	2	22,116	0.01%
2022/03/25	7	52.17	0	0.00	52.40	7	22,363	0.03%
2022/03/24	1	51.10	4	51.15	51.10	-3	22,424	-0.01%
2022/03/23	29	52.50	13	51.79	52.40	16	22,703	0.07%
2022/03/22	0	0.00	47	50.65	51.10	-47	22,945	-0.20%
2022/03/21	0	0.00	5	51.36	51.10	-5	24,027	-0.02%
2022/03/18	3	50.60	1	50.30	51.60	2	25,459	0.01%
2022/03/17	2	49.90	1	49.50	50.50	1	26,729	0.00%
2022/03/16	2	48.33	48	48.72	48.35	-46	26,812	-0.17%
2022/03/15	11.5	49.08	15	48.40	47.80	-3.5	27,012	-0.01%
2022/03/14	3.6	49.91	62	49.83	50.00	-58.4	27,261	-0.21%
2022/03/11	10	49.56	10	49.84	49.60	0	27,802	0.00%
2022/03/10	2.2	50.44	2	50.20	50.50	0.2	28,360	0.00%
2022/03/09	2	49.90	25	49.77	49.60	-23	28,893	-0.08%
2022/03/08	9	50.22	1	50.30	49.10	8	30,203	0.03%
2022/03/07	20	50.24	25	50.52	50.40	-5	30,733	-0.02%
2022/03/04	21	53.00	3	53.03	52.40	18	31,520	0.06%
2022/03/03	10	53.30	1	53.80	53.80	9	32,830	0.03%
2022/03/02	2	53.10	3	53.40	53.70	-1	33,938	0.00%
2022/03/01	0	0.00	1	53.40	53.40	-1	35,137	0.00%
2022/02/25	2	53.30	2	52.50	52.30	0	37,255	0.00%
2022/02/24	43	53.85	44	53.15	52.60	-1	40,766	0.00%
2022/02/23	13	56.52	1	55.50	56.60	12	42,878	0.03%
2022/02/22	33	55.25	20.3	55.04	54.80	12.7	43,918	0.03%
2022/02/21	2	56.50	0	0.00	56.40	2	45,811	0.00%
2022/02/18	4	56.50	13.5	56.37	57.20	-9.5	46,154	-0.02%
2022/02/17	0	0.00	1	57.90	57.50	-1	46,513	0.00%
2022/02/16	9	59.10	0	0.00	58.00	9	47,318	0.02%
2022/02/15	0	0.00	20	58.15	57.30	-20	47,641	-0.04%
2022/02/14	18.1	57.52	10.5	57.45	57.20	7.6	47,884	0.02%
2022/02/11	12	59.99	14	60.20	60.50	-2	48,076	0.00%
2022/02/10	19	60.53	4	60.00	59.80	15	48,477	0.03%
2022/02/09	3	61.00	0	0.00	60.80	3	48,567	0.01%
2022/02/08	15	59.91	3	59.50	59.70	12	48,745	0.02%
2022/02/07	2	59.80	2	58.70	60.00	0	49,269	0.00%
2022/01/26	3.1	59.21	0	0.00	58.40	3.1	49,721	0.01%
2022/01/25	1	60.50	31	59.13	58.70	-30	50,911	-0.06%
2022/01/24	63	60.23	65	60.51	61.00	-2	51,498	0.00%
2022/01/21	12	60.36	5	60.68	59.80	7	52,429	0.01%
2022/01/20	53	62.36	68	62.41	62.00	-15	53,055	-0.03%
2022/01/19	56	61.10	34.3	61.58	61.00	21.7	53,683	0.04%
2022/01/18	8	61.88	1	62.10	61.60	7	54,666	0.01%
2022/01/17	180	62.99	160	63.14	63.20	20	55,207	0.04%	大買/大賣/
2022/01/14	7	61.46	3	61.47	61.40	4	55,154	0.01%
2022/01/13	26.1	62.54	7	62.81	61.60	19.1	55,372	0.03%
2022/01/12	6	63.35	2	63.00	62.80	4	55,322	0.01%
2022/01/11	9.1	64.45	37	62.36	63.40	-27.9	55,071	-0.05%
2022/01/10	30.3	65.78	15	64.57	66.50	15.3	54,632	0.03%
2022/01/07	47.1	66.09	27	66.18	65.50	20.1	54,392	0.04%
2022/01/06	83	68.99	11	68.95	69.00	72	53,960	0.13%
2022/01/05	16	69.36	54	69.68	68.50	-38	53,581	-0.07%
2022/01/04	60	71.69	117	71.22	70.30	-57	53,064	-0.11%	大賣/
2022/01/03	52	71.05	32	71.14	70.50	20	52,246	0.04%
2021/12/30	64	71.57	244.1	71.49	71.10	-180	51,688	-0.35%	大賣/鉅額交易
2021/12/29	205	77.19	64.7	77.48	74.60	140.3	50,773	0.28%	大買/鉅額交易
2021/12/28	98.3	78.66	107	78.61	78.80	-8.7	49,592	-0.02%	大賣/
2021/12/27	250.2	77.31	218	77.55	79.40	32.2	48,366	0.07%	大買/大賣/
2021/12/24	48	71.39	86	72.19	73.20	-38	45,544	-0.08%
2021/12/23	84	66.08	50.3	66.21	66.60	33.7	44,612	0.08%
2021/12/22	72	61.60	73	61.25	60.60	-1	43,443	0.00%
2021/12/21	34	60.78	29	60.84	60.70	5	43,194	0.01%
2021/12/20	22	60.32	6	60.13	59.50	16	43,139	0.04%
2021/12/17	18.2	60.14	31	61.06	59.90	-12.8	43,014	-0.03%
2021/12/16	15	61.05	25	61.34	60.80	-10	42,667	-0.02%
2021/12/15	261	60.81	248.1	61.04	60.20	12.9	42,222	0.03%	大買/大賣/
2021/12/14	159.4	62.02	68	62.17	58.80	91.4	41,165	0.22%	大買/
2021/12/13	77.1	61.32	126	62.56	65.10	-48.9	39,739	-0.12%	大賣/
2021/12/10	41	58.43	22	57.83	59.20	19	38,546	0.05%
2021/12/09	13	58.93	1	58.50	58.40	12	38,445	0.03%
2021/12/08	35	57.66	21	58.04	57.80	14	38,359	0.04%
2021/12/07	33	58.41	31	58.77	57.30	2	38,225	0.01%
2021/12/06	24	60.25	30	60.48	60.10	-6	38,178	-0.02%
2021/12/03	40	59.60	33	60.06	58.80	7	38,406	0.02%
2021/12/02	165	60.85	143	59.95	58.90	22	38,061	0.06%	大買/大賣/
2021/12/01	20.4	59.47	18	59.47	59.30	2.4	37,228	0.01%
2021/11/30	65.7	59.07	36.7	59.04	58.40	29	36,781	0.08%
2021/11/29	76	58.21	82.3	57.86	58.10	-6.3	36,132	-0.02%
2021/11/26	93	57.31	94.9	57.61	56.20	-1.9	35,381	-0.01%
2021/11/25	90	61.36	184.2	60.74	59.80	-94.2	34,391	-0.27%	大賣/
2021/11/24	293	59.79	225.1	60.16	59.90	67.9	33,367	0.20%	大買/大賣/
2021/11/23	231.2	60.99	162	63.05	58.00	69.2	31,285	0.22%	大買/大賣/
2021/11/22	102	58.71	135	58.93	60.20	-33	27,831	-0.12%	大買/大賣/
2021/11/19	28	53.48	55	54.22	55.90	-27	25,730	-0.10%
2021/11/18	290	51.10	314.1	52.21	50.90	-24.1	24,571	-0.10%	大買/大賣/
2021/11/17	11	46.94	12.2	47.63	48.95	-1.2	22,569	-0.01%
2021/11/16	38	43.88	22	44.14	44.50	16	22,202	0.07%
2021/11/15	48	44.75	25	43.92	45.00	23	21,760	0.11%
2021/11/12	96	43.36	42	42.76	42.50	54	20,994	0.26%
2021/11/11	27	42.52	11	42.28	41.90	16	20,704	0.08%
2021/11/10	10	42.31	16	42.62	42.30	-6	20,562	-0.03%
2021/11/09	32.1	44.20	23	43.45	43.05	9.1	20,345	0.04%
2021/11/08	30	43.41	16.1	43.64	43.30	14	19,935	0.07%
2021/11/05	21	43.97	18	42.90	44.25	3	19,840	0.02%
2021/11/04	30	45.13	28	44.91	44.05	2	19,551	0.01%
2021/11/03	12.1	44.81	39.3	44.39	44.05	-27.2	19,115	-0.14%
2021/11/02	80.1	48.11	29.2	47.48	46.00	51	18,691	0.27%
2021/11/01	68	46.09	91	46.20	47.15	-23	17,461	-0.13%
2021/10/29	66.2	42.83	69	42.55	42.90	-2.9	17,005	-0.02%
2021/10/28	41.3	41.71	44.6	42.03	43.30	-3.4	16,930	-0.02%
2021/10/27	38.6	40.50	17	40.92	41.50	21.6	16,440	0.13%
2021/10/26	25	38.55	63	38.59	39.35	-38	15,907	-0.24%
2021/10/25	19	36.73	25	36.76	37.20	-6	15,100	-0.04%
2021/10/22	22	34.38	80	34.58	35.00	-58	14,817	-0.39%
2021/10/21	102	33.99	89	34.18	34.35	13	15,629	0.08%	大買/
2021/10/20	49	32.78	52	33.18	33.15	-3	16,319	-0.02%
2021/10/18	8	32.01	0	0.00	31.60	8	17,486	0.05%
2021/10/15	1	30.85	0	0.00	31.70	1	17,672	0.01%
2021/10/14	1	29.60	12	29.47	30.65	-11	17,911	-0.06%
2021/10/13	11	30.30	4	30.16	29.75	7	18,245	0.04%
2021/10/12	2	30.88	12	30.48	30.50	-10	18,708	-0.05%
2021/10/07	5	31.69	0	0.00	31.75	5	19,261	0.03%
2021/10/06	0	0.00	2	31.50	30.85	-2	19,944	-0.01%
2021/10/05	1	30.85	5	30.31	31.20	-4	21,018	-0.02%
2021/10/04	3	31.02	0	0.00	30.60	3	21,183	0.01%
2021/10/01	2	31.15	3	31.15	31.00	-1	21,362	0.00%
2021/09/30	0.1	32.45	10	32.41	32.45	-9.9	21,454	-0.05%
2021/09/29	34	33.17	10	33.43	32.70	24	21,726	0.11%
2021/09/28	19	34.41	1	34.40	34.40	18	22,125	0.08%
2021/09/27	14	35.05	19	34.77	35.15	-5	22,318	-0.02%
2021/09/24	1	33.35	0	0.00	33.60	1	22,235	0.00%
2021/09/23	5	33.82	1	33.65	33.65	4	22,170	0.02%
2021/09/22	12	33.55	0.5	33.20	33.80	11.5	22,122	0.05%
2021/09/17	0	0.00	18	33.81	34.15	-18	22,064	-0.08%
2021/09/16	20	34.25	0	0.00	34.05	20	22,044	0.09%
2021/09/15	2	34.68	2	34.20	34.60	0	22,044	0.00%
2021/09/14	12	34.54	8	34.61	34.25	4	22,006	0.02%
2021/09/13	16	35.33	4	35.55	35.00	12	21,963	0.05%
2021/09/10	25	35.18	21	34.97	35.05	4	21,796	0.02%
2021/09/09	41	34.85	38	34.84	35.10	3	21,640	0.01%
2021/09/08	36	35.73	62	35.69	35.80	-26	21,064	-0.12%
2021/09/07	24	34.78	14	35.05	34.50	10	20,233	0.05%
2021/09/06	72	35.72	17.2	35.35	35.70	54.8	19,932	0.27%
2021/09/03	27	34.98	15	34.66	34.60	12	19,723	0.06%
2021/09/02	3	34.17	2	34.85	35.05	1	19,553	0.01%
2021/09/01	55	35.36	61	35.23	35.05	-6	19,291	-0.03%
2021/08/31	13	34.52	11	34.02	34.90	2	18,676	0.01%
2021/08/30	4	34.84	36	34.84	34.95	-32	18,520	-0.17%
2021/08/27	11	33.95	19	33.89	34.20	-8	18,296	-0.04%
2021/08/26	16	33.90	40	33.96	33.95	-24	18,220	-0.13%
2021/08/25	88	33.81	40	33.64	33.30	48	18,089	0.27%
2021/08/24	14	32.21	1	32.10	32.10	13	17,832	0.07%
2021/08/23	21	32.08	1	31.70	32.00	20	17,822	0.11%
2021/08/20	0	0.00	1	30.60	30.80	-1	18,063	-0.01%
2021/08/19	0	0.00	11	31.00	30.60	-11	18,015	-0.06%
2021/08/18	2	30.63	5	30.22	31.45	-3	17,955	-0.02%
2021/08/17	28	31.47	29	31.79	30.20	-1	17,881	-0.01%
2021/08/16	11	31.42	87	30.97	31.50	-76	17,755	-0.43%
2021/08/13	2	32.30	6	31.15	30.90	-4	17,571	-0.02%
2021/08/11	11	31.84	10	32.40	31.50	1	17,353	0.01%
2021/08/10	12	32.98	10	33.28	32.70	2	17,194	0.01%
2021/08/09	0.2	33.00	66.2	33.95	32.90	-66	17,162	-0.38%
2021/08/06	3.1	34.65	8.4	35.38	34.20	-5.3	16,985	-0.03%
2021/08/05	2.2	34.96	5	35.15	35.35	-2.8	16,826	-0.02%
2021/08/04	11	35.05	167	35.21	35.20	-156	16,783	-0.93%	大賣/鉅額交易
2021/08/03	50	35.43	51	35.17	35.25	-1	16,579	-0.01%
2021/08/02	29.3	33.60	11	33.22	33.95	18.3	15,619	0.12%
2021/07/30	82	32.22	55	32.67	31.90	27	15,409	0.18%
2021/07/29	165	33.28	39	33.73	33.20	126	15,081	0.84%	大買/鉅額交易
2021/07/28	18	33.17	42.3	32.69	33.10	-24.3	14,744	-0.16%
2021/07/27	200	36.24	226	34.62	34.50	-26	14,372	-0.18%	大買/大賣/
2021/07/26	93	35.36	77.6	35.82	36.85	15.5	13,250	0.12%
2021/07/23	157	33.55	130	33.95	33.50	27	12,168	0.22%	大買/大賣/
2021/07/22	1	32.50	38.4	32.73	32.25	-37.4	11,089	-0.34%
2021/07/21	27	32.47	25	31.78	31.80	2	10,951	0.02%
2021/07/20	3.1	31.73	32	32.00	31.60	-28.9	10,773	-0.27%
2021/07/19	63	32.85	37	32.69	32.85	26	10,488	0.25%
2021/07/16	80	32.68	8	32.61	33.50	72	10,219	0.70%
2021/07/15	41.7	31.49	7	31.83	32.20	34.7	9,787	0.35%
2021/07/14	66	31.13	31.7	31.77	31.85	34.4	9,616	0.36%
2021/07/13	27	31.78	109.9	31.00	30.60	-82.9	9,333	-0.89%	大賣/
2021/07/12	128.2	31.04	145	31.73	32.70	-16.8	8,683	-0.19%	大買/大賣/
2021/07/09	73	29.52	13	29.60	29.75	60	7,700	0.78%
2021/07/08	45	29.40	26.5	29.35	29.15	18.5	7,673	0.24%
2021/07/07	87	28.55	11	28.89	28.65	76	7,633	1.00%
2021/07/06	14	28.78	34	29.77	28.70	-20	7,628	-0.26%
2021/07/05	64	29.33	6	29.03	29.60	58	8,143	0.71%
2021/07/02	2	26.83	1	27.10	27.10	1	8,141	0.01%
2021/07/01	1	26.85	26	26.04	26.85	-25	8,055	-0.31%
2021/06/30	9	25.71	2	25.65	25.55	7	8,003	0.09%
2021/06/28	0	0.00	9	25.75	25.80	-9	8,426	-0.11%
2021/06/24	5	25.06	3	25.08	25.15	2	8,691	0.02%
2021/06/23	0	0.00	4	26.19	26.45	-4	8,696	-0.05%
2021/06/22	0	0.00	1	25.75	25.75	-1	9,034	-0.01%
2021/06/21	1	25.30	1	25.80	25.80	0	9,128	0.00%
2021/06/18	1	25.60	1	25.90	25.55	0	9,212	0.00%
2021/06/15	1	25.35	3	25.15	25.30	-2	10,129	-0.02%
2021/06/11	10	25.57	2	25.65	25.25	8	10,181	0.08%
2021/06/10	2	27.33	3	27.53	27.60	-1	9,897	-0.01%
2021/06/09	1	27.15	0	0.00	27.10	1	9,890	0.01%
2021/06/07	0	0.00	2	27.00	26.90	-2	10,093	-0.02%
2021/06/03	1	27.10	1	26.95	26.80	0	10,107	0.00%
2021/06/02	3	27.37	15	27.27	27.20	-12	10,094	-0.12%
2021/06/01	0	0.00	2	27.10	26.95	-2	10,036	-0.02%
2021/05/31	2	26.85	0	0.00	26.90	2	10,033	0.02%
2021/05/28	98	26.68	94	26.87	27.15	4	10,001	0.04%
2021/05/26	0	0.00	1	25.35	25.70	-1	9,824	-0.01%
2021/05/25	3	25.48	0	0.00	25.35	3	9,895	0.03%
2021/05/24	0	0.00	5	25.25	25.20	-5	10,065	-0.05%
2021/05/21	7	24.49	5	24.45	24.60	2	10,132	0.02%
2021/05/19	2	24.10	0	0.00	24.45	2	10,338	0.02%
2021/05/18	2.5	22.86	0	0.00	24.15	2.5	10,530	0.02%
2021/05/14	10	24.79	0	0.00	24.00	10	10,546	0.09%
2021/05/13	0	0.00	6	23.93	24.20	-6	10,585	-0.06%
2021/05/12	4	25.10	11	24.71	24.70	-7	10,569	-0.07%
2021/05/11	5	26.99	7	26.56	26.55	-2	10,587	-0.02%
2021/05/10	1	27.25	5	27.79	27.90	-4	10,513	-0.04%
2021/05/07	8	27.16	4	27.38	27.35	4	10,485	0.04%
2021/05/06	0	0.00	2	25.85	25.85	-2	10,462	-0.02%
2021/05/05	3	26.05	2	25.65	25.50	1	10,442	0.01%
2021/05/04	1	25.15	2	25.40	25.60	-1	10,514	-0.01%
2021/05/03	5	27.35	27	27.16	26.90	-22	10,491	-0.21%
2021/04/29	7	28.36	0	0.00	28.15	7	10,423	0.07%
2021/04/28	2	28.20	5	28.80	28.60	-3	10,438	-0.03%
2021/04/27	7	28.34	9	28.20	28.20	-2	10,458	-0.02%
2021/04/26	0	0.00	5	28.54	28.65	-5	10,405	-0.05%
2021/04/23	0	0.00	1	27.80	27.70	-1	10,388	-0.01%
2021/04/22	1	27.55	12	28.20	27.60	-11	10,447	-0.11%
2021/04/21	3	28.40	0	0.00	28.30	3	10,542	0.03%
2021/04/20	3	28.67	2	28.45	28.65	1	10,545	0.01%
2021/04/19	6.5	28.14	6.4	28.25	28.50	0.1	10,572	0.00%
2021/04/16	5	28.16	2	28.25	28.25	3	10,665	0.03%
2021/04/15	16	27.73	0	0.00	27.70	16	10,711	0.15%
2021/04/14	16	28.18	17	28.36	27.90	-1	10,749	-0.01%
2021/04/13	13.5	29.47	37	29.78	28.70	-23.5	10,927	-0.22%
2021/04/12	47	29.77	47	29.88	29.75	0	11,308	0.00%
2021/04/09	63	30.59	22	30.90	29.60	41	11,947	0.34%
2021/04/08	62.5	29.53	62	30.22	30.90	0.5	12,027	0.00%
2021/04/07	17	27.71	6	27.59	28.10	11	11,542	0.10%
2021/04/06	4	27.23	1	27.35	27.35	3	11,432	0.03%
2021/04/01	2	26.88	15	26.83	27.05	-13	11,418	-0.11%
2021/03/31	9	26.81	1	26.75	26.70	8	11,300	0.07%
2021/03/30	2	27.98	8	27.64	27.95	-6	11,016	-0.05%
2021/03/29	3	27.32	1	27.30	27.30	2	10,850	0.02%
2021/03/26	1	27.20	1	27.05	27.25	0	10,830	0.00%
2021/03/25	10	27.47	26	27.68	27.20	-16	10,817	-0.15%
2021/03/24	6	27.27	9	27.24	27.45	-3	10,479	-0.03%
2021/03/23	8	26.72	2	26.85	26.85	6	10,356	0.06%
2021/03/22	11	27.00	0	0.00	26.75	11	10,288	0.11%
2021/03/19	54	26.90	68	27.19	27.20	-14	10,123	-0.14%
2021/03/18	122	26.34	103	26.69	26.50	19	9,739	0.20%	大買/大賣/
2021/03/17	0	0.00	4	26.15	26.10	-4	9,588	-0.04%
2021/03/16	0	0.00	2.9	26.06	25.70	-2.9	9,729	-0.03%
2021/03/15	0	0.00	4	26.00	25.90	-4	9,881	-0.04%
2021/03/12	8	25.84	13	25.68	25.50	-5	9,969	-0.05%
2021/03/11	0	0.00	15.6	25.28	25.70	-15.6	9,966	-0.16%
2021/03/08	1	24.40	0	0.00	24.35	1	10,719	0.01%
2021/03/05	1	24.60	0	0.00	24.65	1	11,068	0.01%
2021/03/02	18	24.83	5	24.73	24.60	13	11,645	0.11%
2021/02/26	1	25.35	4	25.35	25.30	-3	11,756	-0.03%
2021/02/25	1	25.70	9	25.70	25.25	-8	11,837	-0.07%
2021/02/24	23	26.04	18	26.39	25.40	5	11,988	0.04%
2021/02/23	6	26.22	4	26.13	26.35	2	11,981	0.02%
2021/02/22	11	25.73	1	25.85	26.15	10	12,074	0.08%
2021/02/19	8	25.65	0	0.00	25.70	8	12,055	0.07%
2021/02/18	12	26.47	2	26.43	26.25	10	12,131	0.08%
2021/02/17	1	25.90	1	26.10	26.05	0	12,121	0.00%
2021/02/05	4	25.68	15	26.12	25.60	-11	12,578	-0.09%
2021/02/04	12	25.95	4	25.83	25.95	8	12,680	0.06%
2021/02/02	1	25.45	11	25.54	25.45	-10	13,386	-0.07%
2021/02/01	0	0.00	3	25.05	24.85	-3	14,406	-0.02%
2021/01/29	4.3	24.98	2	25.25	25.15	2.3	14,806	0.02%
2021/01/28	14	24.93	21	25.01	25.15	-7	14,904	-0.05%
2021/01/26	6	25.15	3	25.50	24.80	3	15,196	0.02%
2021/01/25	0	0.00	3	24.12	24.85	-3	15,185	-0.02%
2021/01/22	0	0.00	5	23.55	23.95	-5	15,139	-0.03%
2021/01/21	1	23.50	1	24.00	23.35	0	15,182	0.00%
2021/01/20	1	23.75	5.5	23.38	23.05	-4.5	15,175	-0.03%
2021/01/19	0	0.00	4	24.10	23.80	-4	15,085	-0.03%
2021/01/18	0	0.00	10	23.70	23.75	-10	15,108	-0.07%
2021/01/15	4	24.25	13	24.12	24.05	-9	15,123	-0.06%
2021/01/14	1	23.20	0	0.00	24.80	1	15,096	0.01%
2021/01/13	5	24.85	10	24.60	24.70	-5	15,049	-0.03%
2021/01/12	4	24.85	9	24.86	24.75	-5	15,234	-0.03%
2021/01/11	2	24.78	0	0.00	25.20	2	15,393	0.01%
2021/01/08	22	23.90	1	23.90	23.90	21	15,538	0.14%
2021/01/07	1	24.60	12	24.13	24.30	-11	15,576	-0.07%
2021/01/06	9.1	25.01	10	24.90	24.45	-0.9	15,510	-0.01%
2021/01/05	16	26.08	55	25.74	25.75	-39	15,273	-0.26%
2021/01/04	118	28.06	58	27.92	27.80	60	14,962	0.40%	大買/
2020/12/31	13	27.78	101	27.18	27.50	-88	14,568	-0.60%	大賣/
2020/12/30	9	26.11	0	0.00	26.10	9	14,136	0.06%
2020/12/29	1	26.35	1	25.95	25.90	0	14,326	0.00%
2020/12/28	12	26.10	0	0.00	26.10	12	14,586	0.08%
2020/12/25	2	25.50	0	0.00	25.40	2	14,543	0.01%
2020/12/24	0	0.00	12	25.45	25.45	-12	14,607	-0.08%
2020/12/23	0	0.00	3	24.75	25.45	-3	14,752	-0.02%
2020/12/22	21	25.35	21	25.27	24.65	0	15,000	0.00%
2020/12/21	2	25.20	8	24.83	25.20	-6	15,175	-0.04%
2020/12/18	1	25.30	0	0.00	25.25	1	15,504	0.01%
2020/12/16	1	25.75	2	25.95	25.70	-1	15,755	-0.01%
2020/12/15	1	25.90	0	0.00	25.30	1	15,938	0.01%
2020/12/11	2	25.35	52	25.85	25.35	-50	17,086	-0.29%
2020/12/10	8	27.18	13	26.67	26.20	-5	17,026	-0.03%
2020/12/09	4	26.79	4.3	26.70	26.80	-0.3	16,917	0.00%
2020/12/08	50	26.30	2	26.20	26.30	48	16,901	0.28%
2020/12/07	1	26.10	1	25.90	25.75	0	17,114	0.00%
2020/12/04	2	25.65	0	25.90	25.65	2	17,178	0.01%
2020/12/03	3	25.97	2	26.08	25.90	1	17,163	0.01%
2020/12/02	85	25.96	51	25.92	25.90	34	17,221	0.20%
2020/12/01	60	26.41	13	26.88	27.40	47	16,952	0.28%
2020/11/30	14	26.61	4	26.69	26.45	10	16,989	0.06%
2020/11/27	0	0.00	1	25.80	26.00	-1	16,838	-0.01%
2020/11/26	1	26.05	2	25.90	25.95	-1	16,774	-0.01%
2020/11/25	5	25.91	1	25.90	25.90	4	16,702	0.02%
2020/11/24	0	0.00	2	25.75	25.45	-2	16,736	-0.01%
2020/11/23	0	0.00	1	26.10	25.90	-1	16,634	-0.01%
2020/11/20	2	25.70	4.6	25.81	25.90	-2.6	16,545	-0.02%
2020/11/19	1	25.50	1	26.10	25.60	0	16,404	0.00%
2020/11/18	1	25.65	11	25.60	25.55	-10	16,242	-0.06%
2020/11/17	0	0.00	2	25.65	25.50	-2	16,190	-0.01%
2020/11/16	1	25.40	10	25.27	25.40	-9	16,241	-0.06%
2020/11/13	18	26.11	54	26.08	25.40	-36	16,136	-0.22%
2020/11/12	4	25.53	56	25.69	25.55	-52	15,588	-0.33%
2020/11/11	4	25.66	6	25.46	25.80	-2	15,443	-0.01%
2020/11/10	93	25.47	13	25.52	25.65	80	15,136	0.53%
2020/11/09	45	25.17	101	25.11	25.45	-56	14,738	-0.38%	大賣/
2020/11/06	39	24.45	28	24.19	24.05	11	13,787	0.08%
2020/11/05	29	23.88	66	23.89	23.80	-37	13,374	-0.28%
2020/11/04	35	23.91	26	23.97	24.15	9	13,225	0.07%
2020/11/02	2	22.50	2	22.38	22.60	0	12,862	0.00%
2020/10/30	2	22.75	17	22.64	22.50	-15	12,787	-0.12%
2020/10/29	12.1	22.98	12	23.02	23.05	0.1	12,790	0.00%
2020/10/28	1	24.05	0	0.00	23.50	1	12,706	0.01%
2020/10/27	1	23.80	0	0.00	23.70	1	12,616	0.01%
2020/10/26	0	0.00	1	23.70	23.80	-1	12,579	-0.01%
2020/10/23	0	0.00	11	23.88	23.90	-11	12,499	-0.09%
2020/10/22	10	23.55	5	23.60	23.70	5	12,426	0.04%
2020/10/21	2	24.00	10	24.15	23.95	-8	12,368	-0.06%
2020/10/20	29	24.20	7	24.10	24.25	22	12,191	0.18%
2020/10/19	32	23.85	68	23.88	23.70	-36	11,909	-0.30%
2020/10/16	102	23.66	38	23.75	23.75	64	11,684	0.55%	大買/
2020/10/15	4	22.91	7	23.39	23.25	-3	11,341	-0.03%
2020/10/14	7	23.30	3	23.15	23.15	4	11,182	0.04%
2020/10/13	11	23.26	7	23.21	23.25	4	11,078	0.04%
2020/10/12	15	23.36	24	23.61	23.15	-9	10,932	-0.08%
2020/10/08	22	24.37	32	24.42	24.10	-10	10,798	-0.09%
2020/10/07	47	24.71	19	24.86	24.90	28	10,403	0.27%
2020/10/06	17	24.25	5	24.34	24.30	12	9,940	0.12%
2020/10/05	31.2	23.75	116.5	23.97	23.85	-85.3	9,677	-0.88%	大賣/
2020/09/30	0	0.00	1	23.00	23.15	-1	9,333	-0.01%
2020/09/29	8	23.23	7	23.13	22.90	1	9,299	0.01%
2020/09/28	27	22.81	18	22.90	22.80	9	9,225	0.10%
2020/09/25	9	21.96	13	22.55	22.10	-4	9,048	-0.04%
2020/09/24	32	23.62	23	23.54	23.35	9	8,732	0.10%
2020/09/23	12	23.42	16	23.67	23.90	-4	8,482	-0.05%
2020/09/22	9	22.41	2	23.03	23.05	7	8,076	0.09%
2020/09/21	5	23.06	0	0.00	22.95	5	7,808	0.06%
2020/09/18	11	23.63	3	24.33	23.70	8	7,652	0.10%
2020/09/17	206	24.61	111	24.61	24.45	95	7,420	1.28%	大買/大賣/
2020/09/16	40	23.89	32	23.93	24.90	8	6,735	0.12%
2020/09/15	0	0.00	3	23.43	23.50	-3	6,104	-0.05%
2020/09/14	5	22.96	15	22.75	23.00	-10	6,058	-0.17%
2020/09/11	26.2	24.01	6	23.75	23.25	20.2	6,000	0.34%
2020/09/10	17	24.07	43	24.47	23.90	-26	5,929	-0.44%
2020/09/09	0	0.00	54	24.12	24.60	-54	5,562	-0.97%
2020/09/08	61	23.61	0	0.00	23.90	61	5,395	1.13%
2020/09/07	81	23.68	86	23.96	23.80	-5	5,279	-0.09%
2020/09/04	94	23.55	21	23.66	23.80	73	5,070	1.44%
2020/09/03	15	23.03	44	22.95	23.90	-29	4,904	-0.59%
2020/09/02	25	22.22	50.7	22.35	22.00	-25.7	4,534	-0.57%
2020/09/01	0	0.00	6.4	21.00	21.00	-6.4	4,361	-0.15%
2020/08/31	8	21.73	8	21.91	21.35	0	4,373	0.00%
2020/08/28	0	0.00	9	21.85	21.85	-9	4,302	-0.21%
2020/08/27	51	21.10	1	20.90	21.00	50	4,095	1.22%
2020/08/26	7	21.13	0	0.00	21.05	7	4,081	0.17%
2020/08/25	2	20.95	0	0.00	21.00	2	3,940	0.05%
2020/08/21	0	0.00	1	20.50	20.70	-1	3,915	-0.03%
2020/08/20	9	20.64	16	19.83	20.00	-7	3,870	-0.18%
2020/08/19	3	20.70	5	20.65	20.55	-2	3,703	-0.05%
2020/08/14	0	0.00	1	20.60	20.70	-1	3,770	-0.03%
2020/08/13	2	20.98	8	20.75	20.45	-6	3,770	-0.16%
2020/08/12	15	21.35	1.4	21.16	21.35	13.6	3,641	0.37%
2020/08/11	0	0.00	1	20.55	20.15	-1	3,415	-0.03%
2020/08/10	3	20.87	1	20.55	20.55	2	3,457	0.06%
2020/08/04	0	0.00	1	20.25	20.45	-1	3,359	-0.03%
2020/07/27	2	18.95	1	18.90	18.90	1	3,315	0.03%
2020/07/24	0	0.00	1.4	19.60	19.60	-1.4	3,295	-0.04%
2020/07/14	0.5	20.00	0	0.00	20.05	0.5	3,130	0.02%
2020/07/09	0	0.00	1	21.00	21.00	-1	3,015	-0.03%
2020/07/06	0	0.00	5	20.95	20.95	-5	2,942	-0.17%
2020/06/29	1	20.00	0	0.00	20.15	1	2,924	0.03%
2020/06/18	0.3	20.15	5.1	20.19	20.25	-4.8	2,864	-0.17%
2020/06/17	251	19.83	255	19.94	20.00	-4	2,800	-0.14%	大買/大賣/
2020/06/12	0	0.00	525	20.71	20.95	-525	2,705	-19.40%	大賣/鉅額交易
2020/06/11	2	21.60	35	21.95	21.20	-33	2,710	-1.22%
2020/06/10	36	21.79	77	22.03	21.70	-41	2,663	-1.54%
2020/06/08	61	22.05	0	0.00	21.55	61	2,575	2.37%
2020/06/05	5	22.20	2	22.38	22.10	3	2,517	0.12%
2020/06/04	542	21.69	0	0.00	21.85	542	2,489	21.77%	大買/鉅額交易
2020/06/01	1	21.30	0	0.00	21.35	1	2,400	0.04%
2020/05/29	0	0.00	4	21.30	21.15	-4	2,385	-0.17%
2020/05/28	4	21.35	0	0.00	21.35	4	2,354	0.17%
2020/05/27	0	0.00	1	21.05	21.05	-1	2,351	-0.04%
2020/05/26	0	21.35	0	0.00	21.40	0	2,379	0.00%
2020/05/25	1	21.50	1	22.20	22.10	0	2,320	0.00%
2020/05/20	0	0.00	1	20.80	21.00	-1	2,122	-0.05%
2020/05/19	3	20.82	2.5	20.87	20.70	0.5	2,108	0.02%
2020/05/18	1	20.70	0	0.00	20.55	1	2,107	0.05%
2020/05/13	1	21.50	0	0.00	21.70	1	2,062	0.05%
2020/05/08	0	0.00	1	22.00	21.80	-1	2,108	-0.05%
2020/05/06	0	0.00	43	22.20	21.95	-43	2,138	-2.01%
2020/05/05	0	0.00	1	21.55	21.65	-1	2,093	-0.05%
2020/04/29	0	0.00	1	21.70	21.30	-1	2,186	-0.05%
2020/04/21	0	0.00	1	19.65	19.65	-1	2,260	-0.04%
2020/04/17	0.2	20.00	0	0.00	20.00	0.2	2,265	0.01%
2020/04/16	0	20.35	0	0.00	20.40	0	2,272	0.00%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	1	17.60	0	0.00	17.85	1	2,461	0.04%
2020/03/30	0	0.00	0.1	17.65	17.70	-0.1	2,459	0.00%
2020/03/23	0	15.70	0	0.00	15.80	0	2,618	0.00%
2020/03/17	0	0.00	2	16.10	16.05	-2	2,928	-0.07%
2020/03/16	0.3	16.85	0	0.00	16.85	0.3	2,923	0.01%
2020/03/13	18	17.11	0	0.00	17.55	18	2,944	0.61%
2020/03/12	14	19.13	5	19.50	19.00	9	2,900	0.31%
2020/03/10	0	0.00	60	21.00	21.55	-60	2,924	-2.05%
2020/03/09	10	21.75	0	0.00	21.30	10	2,924	0.34%
2020/03/06	1	22.85	0	0.00	22.90	1	2,952	0.03%
2020/02/27	11	22.48	0	0.00	22.55	11	3,040	0.36%
2020/02/17	5	23.74	4	23.70	23.85	1	3,186	0.03%
2020/02/13	10	23.15	11	23.32	23.30	-1	3,157	-0.03%
2020/02/12	0	0.00	1	23.05	23.05	-1	3,138	-0.03%
2020/02/11	0	0.00	1	23.05	23.05	-1	3,138	-0.03%
2020/02/06	4	22.73	2	22.95	22.90	2	3,109	0.06%
2020/02/05	2	22.50	0	0.00	22.55	2	3,090	0.06%
2020/02/04	1	22.10	0	0.00	22.45	1	3,069	0.03%
2020/01/31	1	22.10	2	22.05	22.30	-1	3,243	-0.03%
2020/01/30	11	22.65	0	0.00	22.65	11	3,218	0.34%
2020/01/20	0	0.00	1	25.00	25.15	-1	3,198	-0.03%
2020/01/17	5	24.95	0	0.00	25.00	5	3,234	0.15%
2020/01/16	0	0.00	0.4	25.00	25.05	-0.4	3,256	-0.01%
2020/01/15	5	24.95	0	0.00	24.90	5	3,384	0.15%
2020/01/14	0	0.00	24	24.85	24.90	-24	3,399	-0.71%
2020/01/09	0	24.20	0	0.00	24.25	0	3,406	0.00%
2020/01/08	2	24.20	0	0.00	24.10	2	3,403	0.06%
2020/01/07	1	24.40	1	24.85	24.70	0	3,409	0.00%
2020/01/06	2	24.98	0	0.00	24.95	2	3,376	0.06%
2020/01/03	3	25.30	21	25.39	25.35	-18	3,384	-0.53%
2020/01/02	0	0.00	7	25.75	25.95	-7	3,372	-0.21%
2019/12/31	0	0.00	1	25.75	25.75	-1	3,367	-0.03%
2019/12/30	5	25.70	0	0.00	25.70	5	3,381	0.15%
2019/12/24	14	26.00	1	26.00	25.90	13	3,364	0.39%
2019/12/20	3	26.87	0	0.00	26.70	3	3,396	0.09%
2019/12/19	2	27.23	17	27.06	27.10	-15	3,418	-0.44%
2019/12/18	0	0.00	55	26.83	27.15	-55	3,484	-1.58%
2019/12/17	24	26.90	15	27.00	27.15	9	3,500	0.26%
2019/12/16	45	27.15	9	27.30	27.65	36	3,427	1.05%
2019/12/13	0	0.00	1	26.40	26.20	-1	3,315	-0.03%
2019/12/09	4	26.18	6	26.32	26.20	-2	4,135	-0.05%
2019/12/06	3	26.20	6	26.31	26.30	-3	4,241	-0.07%
2019/12/05	0	0.00	2	25.75	25.90	-2	4,252	-0.05%
2019/12/04	0.8	25.60	20	25.85	25.70	-19.3	4,332	-0.44%
2019/12/03	0.1	25.55	0	0.00	25.65	0.1	4,391	0.00%
2019/12/02	5	25.80	5	25.35	25.35	0	4,352	0.00%
2019/11/29	10	25.50	5	25.50	25.50	5	4,356	0.11%
2019/11/27	60	25.38	0.4	25.35	25.50	59.6	4,459	1.34%
2019/11/25	5	25.40	0	0.00	25.35	5	4,449	0.11%
2019/11/22	1	25.25	0	0.00	24.90	1	4,501	0.02%
2019/11/21	0	0.00	6	24.85	24.90	-6	4,496	-0.13%
2019/11/20	3	25.10	0	0.00	25.05	3	4,504	0.07%
2019/11/19	5	25.23	4	25.38	25.35	1	4,502	0.02%
2019/11/15	2	24.73	0	0.00	24.90	2	4,498	0.04%
2019/11/14	1	24.40	1	25.45	25.10	0	4,488	0.00%
2019/11/07	4	24.90	0	0.00	24.80	4	4,542	0.09%
2019/11/06	1	25.35	0	0.00	25.30	1	4,643	0.02%
2019/11/05	0	0.00	1	25.70	25.65	-1	4,657	-0.02%
2019/11/04	1	25.80	0	0.00	25.75	1	4,676	0.02%
2019/10/30	14	26.52	9	26.65	26.10	5	5,079	0.10%
2019/10/29	10	25.60	0	0.00	25.55	10	4,950	0.20%
2019/10/28	4	25.84	9.1	25.74	25.65	-5.1	4,956	-0.10%
2019/10/25	0	0.00	10	25.83	25.45	-10	4,963	-0.20%
2019/10/24	5	25.35	0	0.00	25.50	5	4,996	0.10%
2019/10/23	9	25.49	54	25.79	25.65	-45	5,063	-0.89%
2019/10/22	10	25.13	0	0.00	24.85	10	4,964	0.20%
2019/10/21	10	24.80	0	0.00	24.80	10	5,117	0.20%
2019/10/18	10	25.00	0	0.00	24.90	10	5,152	0.19%
2019/10/15	10	24.83	5	25.10	25.20	5	5,367	0.09%
2019/10/09	1	24.25	0	0.00	24.30	1	5,502	0.02%
2019/10/08	2	24.70	0	0.00	24.60	2	5,728	0.03%
2019/10/07	2	25.30	0	0.00	25.00	2	5,779	0.03%
2019/10/03	2	24.90	5	25.00	25.10	-3	5,845	-0.05%
2019/09/27	1	24.90	0	0.00	25.10	1	5,829	0.02%
2019/09/26	1	25.50	2.8	25.67	25.45	-1.8	5,832	-0.03%
2019/09/25	24	25.56	20	25.54	25.45	4	5,849	0.07%
2019/09/24	0.2	26.30	0	0.00	26.30	0.2	5,855	0.00%
2019/09/23	0	0.00	2	26.50	26.60	-2	5,813	-0.03%
2019/09/10	1	23.00	1	23.20	22.90	0	5,691	0.00%
2019/09/09	20	23.35	0	0.00	23.35	20	5,616	0.36%
2019/09/05	13	23.51	0	0.00	23.50	13	5,488	0.24%
2019/09/03	4	24.56	3	24.85	24.40	1	5,211	0.02%
2019/09/02	39	24.28	43	24.13	23.95	-4	4,909	-0.08%
2019/08/30	2	23.20	11	23.93	23.15	-9	4,555	-0.20%
2019/08/29	4	23.65	0	0.00	23.70	4	4,420	0.09%
2019/08/28	4	23.58	3	23.50	23.55	1	4,331	0.02%
2019/08/27	1	23.05	6	23.14	23.20	-5	4,238	-0.12%
2019/08/26	0	0.00	4	22.15	22.30	-4	4,170	-0.10%
2019/08/22	1	22.45	0	0.00	22.50	1	4,120	0.02%
2019/08/21	10	23.02	6	22.95	23.00	4	4,083	0.10%
2019/08/20	3	22.55	0	0.00	22.65	3	3,999	0.08%
2019/08/16	0	0.00	2	22.40	22.50	-2	4,026	-0.05%
2019/08/07	1	21.50	0	0.00	21.40	1	3,912	0.03%
2019/08/06	0	0.00	5	21.40	21.80	-5	3,924	-0.13%
2019/08/02	0	0.00	1	22.10	22.05	-1	3,940	-0.03%
2019/08/01	9	22.38	5	22.54	22.55	4	3,984	0.10%
2019/07/31	2	21.75	8	21.86	22.30	-6	3,992	-0.15%
2019/07/30	2	22.35	3	22.50	22.25	-1	3,983	-0.03%
2019/07/29	1	23.30	11	23.50	23.40	-10	3,941	-0.25%
2019/07/26	27	23.47	0	0.00	23.45	27	3,948	0.68%
2019/07/25	21	23.66	0	0.00	23.65	21	3,956	0.53%
2019/07/24	0	0.00	13	23.87	24.25	-13	3,865	-0.34%
2019/07/22	0	0.00	1	22.90	22.90	-1	3,960	-0.03%
2019/07/19	11	23.19	5	23.01	22.95	6	4,039	0.15%
2019/07/18	11	23.26	4	23.05	22.95	7	4,600	0.15%
2019/07/17	14	23.51	8	23.50	23.40	6	4,688	0.13%
2019/07/16	6	23.48	5	23.64	23.70	1	4,783	0.02%
2019/07/15	2	23.10	1	23.20	23.15	1	4,791	0.02%
2019/07/12	5	23.78	11	23.63	23.45	-6	4,794	-0.13%
2019/07/11	1	23.30	0	0.00	23.20	1	4,648	0.02%
2019/07/10	0	0.00	11	23.19	23.15	-11	4,748	-0.23%
2019/07/09	7	23.18	4	23.44	22.85	3	4,746	0.06%
2019/07/08	23	23.62	21	23.73	23.35	2	4,700	0.04%
2019/07/05	10	23.05	12	23.34	23.00	-2	4,630	-0.04%
2019/07/04	13	22.89	10	22.92	23.05	3	4,676	0.06%
2019/07/03	8	22.62	30	22.82	22.90	-22	4,666	-0.47%
2019/07/02	34	21.75	30	21.35	21.75	4	4,575	0.09%
2019/07/01	0	0.00	1	21.35	21.40	-1	4,704	-0.02%
2019/06/24	11	20.79	0	0.00	21.20	11	4,932	0.22%
2019/06/21	3	21.33	0	0.00	21.00	3	5,019	0.06%
2019/06/20	3	21.45	0	0.00	21.50	3	5,111	0.06%
2019/06/19	5	20.70	0	0.00	20.75	5	5,264	0.09%
2019/06/18	0	0.00	4	20.76	20.35	-4	5,542	-0.07%
2019/06/17	1	20.80	22	20.95	20.80	-21	5,879	-0.36%
2019/06/14	0	0.00	30	21.10	20.90	-30	6,281	-0.48%
2019/06/13	2	21.30	2	21.15	21.05	0	7,389	0.00%
2019/06/12	27	21.39	36	21.50	21.30	-9	8,239	-0.11%
2019/06/11	21	21.27	25	21.11	21.00	-4	8,317	-0.05%
2019/06/10	55	20.95	1	20.70	21.00	54	8,469	0.64%
2019/06/06	0	0.00	2	20.50	20.40	-2	8,621	-0.02%
2019/06/03	1	20.55	0	0.00	20.35	1	9,770	0.01%
2019/05/31	4	20.90	2	20.98	20.85	2	10,108	0.02%
2019/05/30	10	20.48	0	0.00	20.65	10	10,178	0.10%
2019/05/29	0	0.00	1	20.30	20.20	-1	10,199	-0.01%
2019/05/28	3	20.38	2	20.40	20.60	1	10,248	0.01%
2019/05/24	0	0.00	1	20.15	20.00	-1	10,419	-0.01%
2019/05/23	6	19.98	0	0.00	19.90	6	10,535	0.06%
2019/05/21	0	0.00	1	20.70	20.75	-1	10,665	-0.01%
2019/05/15	0	0.00	10	21.45	21.45	-10	11,036	-0.09%
2019/05/14	0	0.00	1	20.80	21.05	-1	11,076	-0.01%
2019/05/13	1	21.50	3	20.85	20.70	-2	11,118	-0.02%
2019/05/09	1	22.20	6	21.73	21.70	-5	11,106	-0.05%
2019/05/08	2	22.20	49	22.35	22.20	-47	11,032	-0.43%
2019/05/07	1	22.85	1	22.30	22.90	0	11,004	0.00%
2019/05/06	4	22.25	61	22.20	22.10	-57	10,964	-0.52%
2019/05/03	8	23.06	1	23.10	23.15	7	10,897	0.06%
2019/05/02	1	23.15	1	23.05	23.10	0	10,856	0.00%
2019/04/30	1	22.95	0	0.00	23.25	1	10,844	0.01%
2019/04/29	18	22.73	17	22.85	22.65	1	10,834	0.01%
2019/04/26	11	23.63	70	24.03	23.45	-59	10,683	-0.55%
2019/04/25	9	25.21	59	25.26	25.30	-50	10,454	-0.48%
2019/04/24	105	26.36	91	26.64	25.85	14	10,328	0.14%	大買/
2019/04/23	13	24.34	3	24.72	25.15	10	9,749	0.10%
2019/04/22	112	24.57	19	24.56	24.60	93	9,625	0.97%	大買/
2019/04/19	5	23.99	6	24.01	24.10	-1	9,488	-0.01%
2019/04/18	0	0.00	3	23.90	23.20	-3	9,596	-0.03%
2019/04/16	96	24.01	1	24.20	23.85	95	9,671	0.98%
2019/04/10	0	0.00	33	24.05	23.95	-33	9,526	-0.35%
2019/04/09	2	23.40	0	0.00	23.30	2	9,579	0.02%
2019/04/08	32	23.93	15	24.00	23.70	17	9,531	0.18%
2019/04/03	3	24.47	9	24.75	24.35	-6	9,454	-0.06%
2019/04/02	9	24.14	22	23.99	24.10	-13	9,268	-0.14%
2019/04/01	2	23.90	60	24.19	23.85	-58	9,195	-0.63%
2019/03/29	5	23.71	20	23.70	23.75	-15	9,083	-0.17%
2019/03/28	81	23.49	30	23.18	23.70	51	9,061	0.56%
2019/03/27	17	23.79	0	0.00	23.70	17	9,009	0.19%
2019/03/26	20	23.68	1	23.60	23.55	19	9,030	0.21%
2019/03/25	30	22.95	1	22.30	23.70	29	8,942	0.32%
2019/03/22	3	23.78	0	0.00	23.10	3	8,807	0.03%
2019/03/21	8	23.96	6	23.79	24.00	2	8,612	0.02%
2019/03/20	6	24.97	4	25.00	24.55	2	8,364	0.02%
2019/03/19	21	24.15	18	24.40	24.70	3	8,141	0.04%
2019/03/18	41	24.15	35	24.02	24.75	6	7,746	0.08%
2019/03/15	15	22.40	143	22.11	23.25	-128	6,665	-1.92%	大賣/鉅額交易
2019/03/14	104	21.00	3	21.15	21.15	101	5,864	1.72%	大買/鉅額交易
2019/03/13	2	21.30	1	21.65	21.30	1	5,798	0.02%
2019/03/12	1	21.05	2	20.93	21.00	-1	5,685	-0.02%
2019/03/11	3	20.30	2	20.25	20.25	1	5,692	0.02%
2019/03/08	22	21.08	19	21.24	20.85	3	5,653	0.05%
2019/03/07	30	22.14	78	21.71	21.20	-48	5,612	-0.86%
2019/03/06	3	21.30	1	21.60	21.65	2	4,922	0.04%
2019/03/05	1	20.65	3	20.03	20.75	-2	4,628	-0.04%
2019/03/04	1	20.15	0	0.00	20.15	1	4,617	0.02%
2019/02/27	0	0.00	50	20.20	20.30	-50	4,625	-1.08%
2019/02/26	0	0.00	20	20.40	20.30	-20	4,604	-0.43%
2019/02/25	22	20.82	12	20.84	20.30	10	4,583	0.22%
2019/02/22	0	0.00	7	20.80	20.70	-7	4,533	-0.15%
2019/02/21	16	20.46	0	0.00	20.65	16	4,415	0.36%
2019/02/20	51	20.30	0	0.00	20.60	51	4,389	1.16%
2019/02/19	20	20.35	4	20.30	20.40	16	4,310	0.37%
2019/02/18	20	19.85	0	0.00	19.85	20	4,147	0.48%
2019/02/14	0	0.00	5	19.35	19.30	-5	4,159	-0.12%
2019/02/12	40	19.10	50	19.05	19.15	-10	4,062	-0.25%
2019/02/11	10	18.80	17	18.72	18.75	-7	4,007	-0.17%
2019/01/28	5	18.45	0	0.00	18.40	5	4,007	0.12%
2019/01/25	5	18.35	5	18.40	18.35	0	4,066	0.00%
2019/01/21	0	0.00	10	18.56	18.70	-10	4,434	-0.23%
2019/01/18	0	0.00	2	18.10	18.15	-2	4,621	-0.04%
2019/01/17	2	18.33	20	18.23	18.00	-18	4,714	-0.38%
2019/01/15	1	18.20	0	0.00	18.05	1	4,788	0.02%
2019/01/11	0	0.00	1	18.30	18.30	-1	4,949	-0.02%
2019/01/10	32	18.86	23	18.55	18.35	9	4,959	0.18%
2019/01/09	31	18.39	5	18.64	18.85	26	4,820	0.54%
2019/01/04	3	17.37	1	17.50	17.50	2	5,057	0.04%
2019/01/02	4	18.05	7	18.07	18.25	-3	5,324	-0.06%
2018/12/28	3	18.37	7	18.13	18.15	-4	5,291	-0.08%
2018/12/25	1	17.15	0	0.00	17.10	1	5,212	0.02%
2018/12/19	5	18.45	7	18.34	18.25	-2	5,627	-0.04%
2018/12/18	0	0.00	5	17.79	18.10	-5	5,672	-0.09%
2018/12/13	1	18.65	5	18.65	18.45	-4	5,866	-0.07%
2018/12/12	14	18.50	9	19.00	18.95	5	5,877	0.09%
2018/12/10	0	0.00	1	17.40	17.50	-1	5,967	-0.02%
2018/12/07	0	0.00	1	18.00	17.90	-1	6,060	-0.02%
2018/12/06	1	17.70	1	17.60	17.60	0	6,141	0.00%
2018/12/04	2	19.50	2	19.58	19.05	0	6,520	0.00%
2018/12/03	6	19.01	1	19.20	19.30	5	6,460	0.08%
2018/11/30	12	18.49	13	18.92	18.65	-1	6,410	-0.02%
2018/11/28	0	0.00	21	17.57	17.85	-21	6,290	-0.33%
2018/11/27	20	17.50	15	17.55	17.60	5	6,276	0.08%
2018/11/26	0	0.00	1	17.15	17.45	-1	6,243	-0.02%
2018/11/22	0	0.00	13	17.53	17.25	-13	6,360	-0.20%
2018/11/20	0	0.00	10	17.15	17.05	-10	6,458	-0.15%
2018/11/19	1	17.15	2	17.10	17.30	-1	6,494	-0.02%
2018/11/16	18	17.14	6	17.03	16.95	12	6,486	0.18%
2018/11/15	2	16.75	0	0.00	16.85	2	6,457	0.03%
2018/11/08	1	17.00	0	0.00	16.65	1	6,995	0.01%
2018/11/07	1	16.60	0	0.00	16.75	1	7,063	0.01%
2018/11/06	1	16.30	2	16.30	16.30	-1	7,272	-0.01%
2018/11/05	1	16.40	0	0.00	16.50	1	7,416	0.01%
2018/11/02	14	16.74	0	0.00	16.35	14	7,498	0.19%
2018/11/01	4	15.86	1	16.50	16.40	3	7,540	0.04%
2018/10/30	1	14.80	0	0.00	14.95	1	7,590	0.01%
2018/10/29	4	15.01	3	15.00	15.35	1	7,595	0.01%
2018/10/25	0	0.00	2	14.60	14.40	-2	7,877	-0.03%
2018/10/24	36	15.66	0	0.00	15.60	36	7,892	0.46%
2018/10/19	14	16.35	30	15.98	16.35	-16	8,881	-0.18%
2018/10/15	1	16.50	0	0.00	16.35	1	9,239	0.01%
2018/10/12	7	17.01	2	16.95	16.90	5	9,365	0.05%
2018/10/11	0	0.00	6	17.18	17.10	-6	9,529	-0.06%
2018/10/09	4	20.04	8	18.96	19.00	-4	9,615	-0.04%
2018/10/08	2	20.65	1	20.65	20.75	1	9,751	0.01%
2018/10/05	0	0.00	1	20.85	20.85	-1	10,078	-0.01%
2018/10/03	0	0.00	1	22.70	22.30	-1	10,566	-0.01%
2018/09/28	0	0.00	1	23.10	22.80	-1	11,295	-0.01%
2018/09/27	0	0.00	2	22.60	22.65	-2	11,474	-0.02%
2018/09/26	5	22.65	6	22.71	22.40	-1	11,747	-0.01%
2018/09/25	3	21.68	7	21.72	22.40	-4	11,930	-0.03%
2018/09/21	0	0.00	1	21.15	21.35	-1	12,137	-0.01%
2018/09/20	8	21.16	0	0.00	21.00	8	12,721	0.06%
2018/09/19	0	0.00	1	21.80	21.70	-1	12,984	-0.01%
2018/09/18	0	0.00	2	21.50	21.25	-2	13,358	-0.01%
2018/09/17	5	21.22	0	0.00	21.30	5	13,956	0.04%
2018/09/14	15	20.79	4	21.75	21.05	11	14,785	0.07%
2018/09/12	7	20.66	16	20.47	20.40	-9	17,880	-0.05%
2018/09/11	31	21.00	16	21.02	21.25	15	18,847	0.08%
2018/09/10	3	20.77	0	0.00	20.85	3	19,986	0.02%
2018/09/07	3	22.18	50	21.84	21.90	-47	20,432	-0.23%
2018/09/06	6	23.08	0	0.00	22.95	6	20,458	0.03%
2018/09/05	0	0.00	1	23.10	22.95	-1	20,773	0.00%
2018/08/30	1	23.20	0	0.00	22.85	1	22,077	0.00%
2018/08/28	35	23.20	35	23.42	22.70	0	22,516	0.00%
2018/08/24	1	22.25	0	0.00	22.45	1	23,645	0.00%
2018/08/16	0	0.00	1	22.70	22.35	-1	24,380	0.00%
2018/08/15	0	0.00	7	22.45	21.75	-7	24,083	-0.03%
2018/08/14	0	0.00	1	22.70	22.55	-1	23,947	0.00%
2018/08/13	0	0.00	11	23.65	22.40	-11	23,859	-0.05%
2018/08/10	10	24.93	10	25.12	24.50	0	23,631	0.00%
2018/08/09	2	24.63	1	24.65	24.50	1	23,490	0.00%
2018/08/08	2	25.35	2	25.50	25.10	0	23,518	0.00%
2018/08/07	7	25.34	1	25.30	25.20	6	23,422	0.03%
2018/08/06	6	26.35	2	26.45	26.30	4	23,274	0.02%
2018/08/03	6	26.15	0	0.00	26.10	6	23,219	0.03%
2018/08/02	28	26.84	12	26.95	26.00	16	23,130	0.07%
2018/08/01	1	26.40	24	26.45	26.40	-23	22,657	-0.10%
2018/07/31	13	26.62	6	26.25	26.50	7	22,500	0.03%
2018/07/30	3	26.23	1	26.65	26.15	2	22,424	0.01%
2018/07/27	27	26.51	77	26.06	26.85	-50	22,151	-0.23%
2018/07/26	61	25.62	1	25.65	25.45	60	21,477	0.28%
2018/07/24	4	25.10	0	0.00	25.00	4	21,245	0.02%
2018/07/23	3	25.10	2	25.45	24.60	1	21,176	0.00%
2018/07/20	20	25.86	1	25.75	25.85	19	20,869	0.09%
2018/07/19	10	27.06	7	26.89	27.10	3	20,670	0.01%
2018/07/18	1	27.00	0	0.00	26.50	1	20,395	0.00%
2018/07/17	51	27.35	2	26.85	26.65	49	20,214	0.24%
2018/07/16	19	27.57	39	27.75	27.50	-20	20,095	-0.10%
2018/07/13	44	27.79	25	27.71	27.40	19	19,820	0.10%
2018/07/12	4	27.19	0	0.00	26.85	4	19,498	0.02%
2018/07/11	14	27.41	52	27.33	27.00	-38	19,339	-0.20%
2018/07/10	55	26.88	4	26.80	27.00	51	18,959	0.27%
2018/07/09	26	26.83	41	26.90	27.20	-15	18,764	-0.08%
2018/07/06	12	26.40	0	0.00	26.30	12	18,472	0.06%
2018/07/05	1	26.35	0	0.00	25.90	1	18,151	0.01%
2018/07/04	0	0.00	6	28.43	27.60	-6	17,948	-0.03%
2018/07/03	11	28.74	17	28.65	27.70	-6	17,621	-0.03%
2018/07/02	5.2	28.93	10	29.13	28.45	-4.8	17,320	-0.03%
2018/06/29	46	29.63	57	30.00	29.40	-11	17,004	-0.06%
2018/06/28	9	28.89	1	28.75	28.75	8	16,361	0.05%
2018/06/27	99	30.39	83	30.40	29.80	16	16,090	0.10%
2018/06/26	110	29.64	114	29.67	29.80	-4	15,756	-0.03%	大買/大賣/
2018/06/25	83	31.80	93	31.98	30.85	-10	15,136	-0.07%
2018/06/22	115	34.54	93	34.87	33.25	22	14,312	0.15%	大買/
2018/06/21	102.2	32.53	110	32.34	33.40	-7.8	12,210	-0.06%	大買/大賣/
2018/06/20	31	31.85	39	32.37	30.40	-8	11,036	-0.07%
2018/06/19	204	31.92	165	32.20	32.35	39	9,988	0.39%	大買/大賣/
2018/06/15	2	28.70	5	29.81	30.45	-3	8,619	-0.03%
2018/06/14	16	27.89	11	27.80	27.70	5	8,117	0.06%
2018/06/13	81	28.85	84	28.80	28.30	-3	8,003	-0.04%
2018/06/12	2	27.75	10	27.75	27.75	-8	7,649	-0.10%
2018/06/11	37	29.31	29	29.19	28.85	8	7,406	0.11%
2018/06/08	73	28.39	79	27.86	28.55	-6	7,046	-0.09%
2018/06/07	2	27.13	2	27.20	27.00	0	6,556	0.00%
2018/06/06	1	27.10	2	27.25	27.45	-1	6,469	-0.02%
2018/06/05	51	27.60	51	27.73	27.30	0	6,305	0.00%
2018/06/04	12	27.50	19	27.66	26.65	-7	6,121	-0.11%
2018/06/01	56	27.08	27	27.22	26.85	29	5,703	0.51%
2018/05/31	22	24.66	24.2	24.38	25.60	-2.2	4,897	-0.05%
2018/05/30	3	23.50	1	23.50	23.30	2	4,319	0.05%
2018/05/29	0	0.00	4	23.23	23.05	-4	4,252	-0.09%
2018/05/28	0	0.00	1	23.15	23.10	-1	4,333	-0.02%
2018/05/25	0	0.00	1	23.00	22.90	-1	4,493	-0.02%
2018/05/24	2	22.60	3	22.55	22.55	-1	4,402	-0.02%
2018/05/21	1	22.10	3	22.25	22.25	-2	4,496	-0.04%
2018/05/17	3	22.50	0	0.00	22.25	3	4,561	0.07%
2018/05/16	0	0.00	8	22.69	22.75	-8	4,561	-0.18%
2018/05/11	0	0.00	1	21.95	21.85	-1	4,560	-0.02%
2018/05/08	3	22.20	0	0.00	22.10	3	4,632	0.06%
2018/05/07	2	22.30	2	22.20	22.35	0	4,667	0.00%
2018/04/26	0	0.00	6	22.33	22.10	-6	4,977	-0.12%
2018/04/23	9	23.54	2	22.95	22.85	7	5,385	0.13%
2018/04/20	1	23.55	1	23.50	23.55	0	5,516	0.00%
2018/04/19	0	0.00	1	23.05	23.30	-1	5,648	-0.02%
2018/04/18	0	0.00	1	22.55	22.50	-1	5,700	-0.02%
2018/04/17	0	0.00	5	22.00	22.00	-5	5,675	-0.09%
2018/04/13	2	22.68	0	0.00	22.85	2	5,658	0.04%
2018/04/11	1	23.00	25	22.80	22.75	-24	5,807	-0.41%
2018/04/10	25	23.43	0	0.00	23.35	25	5,975	0.42%
2018/04/02	0	0.00	1	22.55	22.45	-1	5,921	-0.02%
2018/03/31	1	23.05	0	0.00	22.90	1	5,933	0.02%
2018/03/23	0	0.00	5	21.25	21.40	-5	5,789	-0.09%
2018/03/21	1	23.05	30	23.20	22.75	-29	5,777	-0.50%
2018/03/20	30	23.05	0	0.00	23.15	30	5,721	0.52%
2018/03/19	1	22.70	1	22.80	22.65	0	5,656	0.00%
2018/03/16	1	23.10	0	0.00	23.00	1	5,682	0.02%
2018/03/14	10	23.80	10	23.80	23.80	0	5,802	0.00%
2018/03/13	15	24.40	15	24.19	24.05	0	5,946	0.00%
2018/03/12	17	24.12	13	24.14	24.25	4	6,021	0.07%
2018/03/08	3	23.93	57	24.09	23.80	-54	6,163	-0.88%
2018/03/07	54	23.95	37	23.46	23.45	17	6,081	0.28%
2018/03/05	1	23.05	0	0.00	22.90	1	6,385	0.02%
2018/03/02	22	23.96	12	23.79	23.85	10	6,628	0.15%
2018/03/01	11	23.71	21	24.08	24.30	-10	6,814	-0.15%
2018/02/27	13	23.69	55	23.71	23.30	-42	7,022	-0.60%
2018/02/26	38	23.34	3	23.25	23.25	35	7,364	0.48%
2018/02/23	2	23.25	0	0.00	23.15	2	8,447	0.02%
2018/02/12	0	0.00	1	21.65	21.55	-1	8,672	-0.01%
2018/02/09	14	21.90	14.8	21.07	21.85	-0.8	8,696	-0.01%
2018/02/06	13	20.80	13	21.00	21.20	0	8,748	0.00%
2018/01/25	1	23.25	1	23.40	23.20	0	9,366	0.00%
2018/01/23	1	23.20	0	0.00	23.10	1	9,438	0.01%
2018/01/22	41	23.45	0	0.00	23.25	41	9,375	0.44%
2018/01/19	4	23.50	0	0.00	23.50	4	9,315	0.04%
2018/01/18	54	23.68	58	23.84	23.55	-4	9,269	-0.04%
2018/01/17	106	23.05	114	23.45	23.30	-8	9,004	-0.09%	大買/大賣/
2018/01/16	110	23.08	228	23.39	23.30	-118	8,980	-1.31%	大買/大賣/鉅額交易
2018/01/15	122	23.11	10	23.25	23.25	112	8,829	1.27%	大買/鉅額交易
2018/01/12	17	22.29	11	22.62	22.20	6	8,657	0.07%
2018/01/10	0	0.00	100	21.10	21.15	-100	8,606	-1.16%
2018/01/08	14	21.60	14	21.80	21.45	0	8,685	0.00%
2018/01/05	0	0.00	10	22.48	22.45	-10	8,670	-0.12%
2018/01/04	30	22.31	6	22.58	23.10	24	8,692	0.28%