台亞 (2340)-永豐金-桃盛券商分點個股進出

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
38.80
漲跌
▼0.30
漲幅
-0.77%
成交量
607張
產業
上市半導體類股
883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

台亞 (2340)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/29	0	38.35	15	38.88	39.10	-15	1,731	-0.87%
2024/04/26	10	37.93	0	0.00	37.80	10	1,719	0.58%
2024/04/24	0	0.00	30.1	37.97	38.20	-30.1	1,723	-1.75%
2024/04/23	0	0.00	0	37.65	37.60	0	1,748	0.00%
2024/04/22	0	0.00	5.3	37.78	37.10	-5.3	1,765	-0.30%
2024/04/19	35	37.77	12.1	37.12	37.40	22.9	1,756	1.30%
2024/04/18	0	0.00	6	39.26	38.75	-6	1,728	-0.35%
2024/04/17	20	39.00	0	0.00	39.20	20	1,725	1.16%
2024/04/16	15	38.98	0	0.00	38.35	15	1,708	0.88%
2024/04/15	6	39.93	0	0.00	39.80	6	1,686	0.36%
2024/04/12	11	41.58	17	41.39	41.40	-6	1,656	-0.36%
2024/04/11	0.3	40.20	1	40.20	40.15	-0.7	1,556	-0.04%
2024/04/10	1	40.35	10	40.65	40.80	-9	1,560	-0.58%
2024/04/09	1	39.60	12	39.73	39.95	-11	1,564	-0.70%
2024/04/08	10	39.30	0	0.00	39.30	10	1,560	0.64%
2024/03/29	10	39.39	0	0.00	39.25	10	1,559	0.64%
2024/03/28	0	0.00	8	39.83	39.30	-8	1,558	-0.51%
2024/03/27	1	39.40	3	39.70	39.25	-2	1,557	-0.13%
2024/03/26	10	39.40	0	0.00	39.40	10	1,555	0.64%
2024/03/25	0	0.00	5	40.75	40.75	-5	1,544	-0.32%
2024/03/21	0.2	39.40	0	0.00	39.80	0.2	1,581	0.01%
2024/03/20	0.5	39.30	1	39.10	39.15	-0.5	1,598	-0.03%
2024/03/14	0	0.00	0.2	40.00	39.65	-0.2	1,587	-0.01%
2024/03/13	5	40.05	4.1	41.48	40.05	0.9	1,577	0.06%
2024/03/12	0	0.00	5	41.25	41.15	-5	1,559	-0.32%
2024/03/11	10	40.93	0	0.00	41.00	10	1,562	0.64%
2024/03/08	10	41.80	25	41.72	41.60	-15	1,574	-0.95%
2024/03/07	15.1	41.00	0	0.00	41.00	15.1	1,568	0.96%
2024/03/06	5	42.45	0	0.00	42.10	5	1,551	0.32%
2024/03/05	0	0.00	1	44.10	43.50	-1	1,578	-0.06%
2024/03/04	0	0.00	2	41.35	40.80	-2	1,466	-0.14%
2024/03/01	1	41.50	0	0.00	41.10	1	1,459	0.07%
2024/02/29	0	41.97	0	0.00	42.00	0	1,466	0.00%
2024/02/27	1	42.05	3	42.85	42.05	-2	1,483	-0.13%
2024/02/26	3	42.43	1	42.75	42.80	2	1,544	0.13%
2024/02/22	1	43.80	1	43.10	43.10	0	1,584	0.00%
2024/02/21	1	43.75	3	44.08	43.80	-2	1,574	-0.13%
2024/02/20	1	44.55	0	0.00	43.75	1	1,580	0.06%
2024/02/19	1	44.60	1	45.10	44.50	0	1,581	0.00%
2024/02/15	0	0.00	1	42.95	43.10	-1	1,596	-0.06%
2024/02/02	0	43.10	2	43.60	43.05	-2	1,628	-0.12%
2024/02/01	0.1	43.38	0	0.00	43.10	0.1	1,645	0.00%
2024/01/30	0.1	43.90	0	0.00	43.75	0.1	1,654	0.01%
2024/01/23	0	0.00	0.1	45.00	45.00	-0.1	1,817	-0.01%
2024/01/22	0	0.00	1	44.65	44.65	-1	1,844	-0.05%
2024/01/19	0	0.00	0.1	44.38	44.45	-0.1	1,885	-0.01%
2024/01/08	0	45.70	0	0.00	45.25	0	2,237	0.00%
2023/12/28	0	0.00	5	46.80	46.70	-5	2,645	-0.19%
2023/12/27	10	46.88	0.3	46.95	46.95	9.7	2,673	0.36%
2023/12/26	5	46.70	0	0.00	46.65	5	2,685	0.19%
2023/12/19	5.3	46.12	0	0.00	46.20	5.3	2,838	0.19%
2023/12/15	10	48.00	2	48.20	48.15	8	2,913	0.27%
2023/12/14	0	0.00	2	47.55	47.65	-2	2,976	-0.07%
2023/12/13	6	47.33	0	0.00	46.90	6	2,981	0.20%
2023/12/08	0	0.00	1	48.10	47.85	-1	3,413	-0.03%
2023/12/04	0	0.00	1	50.10	49.65	-1	3,588	-0.03%
2023/12/01	5	49.45	0	0.00	49.40	5	3,726	0.13%
2023/11/30	0	0.00	1	50.00	49.90	-1	3,894	-0.03%
2023/11/28	0.2	48.50	2	48.60	49.00	-1.8	4,094	-0.04%
2023/11/27	0	0.00	10	48.82	48.20	-10	4,118	-0.24%
2023/11/22	0	0.00	0.5	47.27	47.55	-0.5	4,312	-0.01%
2023/11/20	0	0.00	4	46.71	46.50	-4	4,316	-0.09%
2023/11/17	0.3	46.00	0	0.00	46.10	0.3	4,337	0.01%
2023/11/14	0.2	45.45	0	0.00	45.70	0.2	4,420	0.00%
2023/11/13	1.1	44.87	0	0.00	44.75	1.1	4,445	0.02%
2023/11/10	0	44.80	0	0.00	44.60	0	4,533	0.00%
2023/11/09	3	46.25	0	0.00	45.80	3	4,575	0.07%
2023/11/06	1.3	47.05	1	47.05	47.15	0.3	4,801	0.01%
2023/11/02	2	46.90	3	46.80	46.90	-1	4,919	-0.02%
2023/10/31	3	45.80	10	44.90	44.80	-7	5,042	-0.14%
2023/10/27	0.1	47.35	0	0.00	47.25	0.1	5,187	0.00%
2023/10/25	0.4	49.30	2	49.48	49.50	-1.6	5,425	-0.03%
2023/10/24	1	48.40	0	0.00	49.40	1	5,755	0.02%
2023/10/23	0.1	48.40	0	0.00	48.50	0.1	6,152	0.00%
2023/10/20	1	47.10	0	0.00	47.45	1	6,321	0.02%
2023/10/19	1	47.75	1	48.05	48.40	0	6,424	0.00%
2023/10/18	4	49.40	4	48.15	48.20	0	6,550	0.00%
2023/10/16	0	0.00	1	48.25	48.30	-1	6,794	-0.01%
2023/10/13	0	0.00	2.5	49.93	49.80	-2.5	7,357	-0.03%
2023/10/12	0	0.00	1	49.70	50.40	-1	8,013	-0.01%
2023/10/11	3	50.00	3.1	50.00	49.20	-0.1	8,379	0.00%
2023/10/05	0	0.00	1	48.90	48.90	-1	8,766	-0.01%
2023/10/04	1.2	46.83	10	47.15	47.30	-8.8	10,054	-0.09%
2023/10/03	0	0.00	1	48.00	47.70	-1	10,473	-0.01%
2023/10/02	0.3	48.00	0	0.00	48.15	0.3	11,155	0.00%
2023/09/26	2	48.44	2	47.30	47.30	0	12,442	0.00%
2023/09/25	0	0.00	0.1	48.70	48.60	-0.1	12,575	0.00%
2023/09/22	1	47.00	2	47.58	47.80	-1	12,658	-0.01%
2023/09/21	1	47.70	0	0.00	47.15	1	12,811	0.01%
2023/09/20	2.1	47.64	0	0.00	47.30	2.1	13,091	0.02%
2023/09/19	0.1	48.50	2	48.98	48.30	-1.9	13,853	-0.01%
2023/09/15	1	50.70	0	0.00	50.40	1	15,108	0.01%
2023/09/14	16	51.08	37	51.31	51.40	-21	15,231	-0.14%
2023/09/13	11	51.51	11	50.37	49.60	0	15,111	0.00%
2023/09/12	0	0.00	1	49.75	50.00	-1	14,922	-0.01%
2023/09/11	2	49.90	0	0.00	48.90	2	14,856	0.01%
2023/09/08	1	49.80	0	0.00	49.10	1	14,827	0.01%
2023/09/07	1	50.70	1	49.90	49.45	0	14,814	0.00%
2023/09/06	2	51.60	1	50.50	50.50	1	14,803	0.01%
2023/09/05	3	51.17	5.2	50.44	51.00	-2.2	14,632	-0.01%
2023/09/04	4.2	48.06	0	0.00	48.10	4.2	14,442	0.03%
2023/09/01	5	50.88	4.2	50.47	50.20	0.9	14,339	0.01%
2023/08/31	0	0.00	3	48.65	49.05	-3	14,215	-0.02%
2023/08/30	5	49.46	3	49.93	49.20	2	14,254	0.01%
2023/08/29	7	49.18	0	0.00	49.60	7	14,161	0.05%
2023/08/28	0	47.15	2	47.10	46.80	-2	13,961	-0.01%
2023/08/25	0	48.20	0	0.00	48.05	0	13,914	0.00%
2023/08/24	0	48.30	0	0.00	48.25	0	13,895	0.00%
2023/08/23	0	48.15	0	0.00	48.40	0	13,859	0.00%
2023/08/22	3	49.01	0	0.00	47.60	3	13,827	0.02%
2023/08/21	2	48.80	0	0.00	48.45	2	13,785	0.01%
2023/08/18	0	49.25	0	0.00	48.10	0	13,768	0.00%
2023/08/16	20	48.00	0	0.00	48.65	20	13,666	0.15%
2023/08/15	10	49.00	0	0.00	49.50	10	13,569	0.07%
2023/08/14	0	47.80	0	0.00	47.60	0	13,488	0.00%
2023/08/11	1	49.15	1	48.70	48.70	0	13,417	0.00%
2023/08/10	2	49.98	0	0.00	49.10	2	13,362	0.02%
2023/08/09	1.1	50.31	1	51.10	51.30	0.1	13,247	0.00%
2023/08/07	0	0.00	1	51.00	50.60	-1	13,114	-0.01%
2023/08/04	3.1	50.80	10	51.49	51.30	-7	13,008	-0.05%
2023/08/02	5.1	53.51	5	52.90	52.00	0.1	12,926	0.00%
2023/08/01	2.1	53.58	2	54.10	53.20	0.1	12,783	0.00%
2023/07/31	4	54.18	13	54.23	53.90	-9	12,688	-0.07%
2023/07/28	3	52.99	7	52.84	53.20	-4	12,507	-0.03%
2023/07/27	16.1	54.16	13.2	53.92	53.00	2.9	12,373	0.02%
2023/07/26	28	55.12	12	55.61	54.70	16	12,012	0.13%
2023/07/25	4	54.73	6	54.77	54.20	-2	11,587	-0.02%
2023/07/24	14	53.44	3	54.13	53.50	11	11,384	0.10%
2023/07/21	4	52.43	2	52.70	53.10	2	11,262	0.02%
2023/07/20	2	52.65	2	53.45	53.50	0	11,164	0.00%
2023/07/19	5	54.16	8	53.86	53.20	-3	11,038	-0.03%
2023/07/18	27.2	55.31	20	55.21	53.30	7.2	10,768	0.07%
2023/07/17	29	55.27	52	56.73	57.30	-23	10,186	-0.23%
2023/07/14	22	53.84	15	53.55	53.70	7	9,505	0.07%
2023/07/13	4	51.75	3	52.67	51.00	1	9,074	0.01%
2023/07/12	7	50.90	1	50.70	50.60	6	8,779	0.07%
2023/07/11	107.1	53.64	123.6	53.33	51.50	-16.5	8,502	-0.19%	大買/大賣/
2023/07/10	23.6	49.17	24.1	51.85	52.10	-0.5	7,151	-0.01%
2023/07/07	23.1	47.90	18	48.02	47.45	5.1	6,714	0.08%
2023/07/06	23	48.53	23	48.75	50.00	0	6,010	0.00%
2023/07/05	10	46.40	114	45.82	45.50	-104	5,113	-2.03%	大賣/鉅額交易
2023/07/04	6	45.60	1	45.50	45.40	5	4,913	0.10%
2023/07/03	2	44.53	10	45.10	44.45	-8	4,714	-0.17%
2023/06/30	56	43.50	78	43.32	44.25	-22	4,562	-0.48%
2023/06/29	16	43.45	32	43.33	43.35	-16	4,455	-0.36%
2023/06/28	147.1	44.71	88	44.48	43.65	59.1	4,366	1.35%	大買/
2023/06/27	217	45.41	97.5	44.86	44.80	119.5	4,307	2.77%	大買/鉅額交易
2023/06/26	82	46.15	98.5	47.03	48.70	-16.5	3,701	-0.45%
2023/06/21	15	43.02	23	43.82	44.30	-8	2,798	-0.29%
2023/06/20	1	39.75	0	0.00	40.30	1	2,432	0.04%
2023/06/14	0	0.00	2	38.50	38.30	-2	2,150	-0.09%
2023/06/08	0	0.00	6	37.40	37.00	-6	2,061	-0.29%
2023/06/07	0	0.00	1	37.85	37.70	-1	2,073	-0.05%
2023/06/06	1	37.90	1.5	38.10	38.25	-0.5	2,072	-0.02%
2023/06/05	1	37.90	1	38.10	37.80	0	2,059	0.00%
2023/05/30	0.1	36.50	0	0.00	36.35	0.1	2,197	0.00%
2023/05/29	0	0.00	0.1	36.25	36.30	-0.1	2,223	0.00%
2023/05/25	0.1	35.85	0	0.00	35.80	0.1	2,268	0.00%
2023/05/18	0	0.00	2	35.55	35.60	-2	2,423	-0.08%
2023/05/02	0	35.20	0	0.00	35.00	0	2,619	0.00%
2023/04/28	1.2	35.03	0	0.00	35.10	1.2	2,645	0.05%
2023/04/25	1	34.80	0	0.00	34.35	1	2,631	0.04%
2023/04/24	1	36.20	0	0.00	35.90	1	2,590	0.04%
2023/04/21	2	36.50	0	0.00	36.15	2	2,575	0.08%
2023/04/20	1	37.50	0	0.00	37.00	1	2,548	0.04%
2023/04/19	4	38.09	0	0.00	37.75	4	2,530	0.16%
2023/04/18	0	38.25	0	0.00	38.05	0	2,503	0.00%
2023/04/14	0	38.65	0	0.00	38.45	0	2,479	0.00%
2023/04/10	0	39.25	0	0.00	38.75	0	2,438	0.00%
2023/03/30	2	38.85	0	0.00	38.70	2	2,365	0.08%
2023/03/29	2	39.20	1	38.50	38.60	1	2,351	0.04%
2023/03/27	12.1	41.05	12	40.97	41.50	0.1	2,000	0.00%
2023/03/24	0	0.00	5.1	39.13	38.95	-5.1	1,781	-0.29%
2023/03/14	1	36.95	0	0.00	37.00	1	1,868	0.05%
2023/03/13	2	36.75	0	0.00	37.30	2	1,963	0.10%
2023/03/09	12	38.71	0	0.00	38.15	12	2,020	0.59%
2023/03/08	1	37.90	5	38.60	38.45	-4	2,027	-0.20%
2023/03/07	2	38.05	0	0.00	38.15	2	2,013	0.10%
2023/03/06	0	0.00	1	37.50	37.55	-1	2,009	-0.05%
2023/03/03	0	38.00	3	37.70	37.60	-3	2,013	-0.15%
2023/03/02	3	38.40	0	0.00	38.45	3	2,013	0.15%
2023/02/23	5.1	37.50	0	0.00	38.10	5.1	2,218	0.23%
2023/02/22	0	37.50	0	0.00	37.45	0	2,305	0.00%
2023/02/21	0	0.00	1	38.40	38.45	-1	2,324	-0.04%
2023/02/20	0	0.00	10	38.73	39.00	-10	2,431	-0.41%
2023/02/13	1	36.30	0	0.00	36.50	1	2,674	0.04%
2023/02/10	10	36.65	0	0.00	36.30	10	2,691	0.37%
2023/02/09	0	0.00	1	37.35	37.25	-1	2,688	-0.04%
2023/02/07	0	0.00	0.1	37.20	37.20	-0.1	2,720	0.00%
2023/02/03	1	38.35	0	0.00	37.95	1	2,713	0.04%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	1	38.00	0.5	37.95	37.90	0.5	2,694	0.02%
2023/01/31	0	0.00	6	37.31	38.00	-6	2,665	-0.23%
2023/01/30	0	0.00	3	36.60	36.35	-3	2,626	-0.11%
2023/01/17	0.5	35.35	0	0.00	35.30	0.5	2,624	0.02%
2023/01/16	0	34.60	0	0.00	34.65	0	2,630	0.00%
2023/01/10	2	35.00	0	0.00	35.00	2	2,729	0.07%
2023/01/06	0	0.00	2	34.30	34.50	-2	2,763	-0.07%
2023/01/05	1	35.40	0	0.00	34.00	1	2,815	0.04%
2022/12/28	1	34.20	0	0.00	34.20	1	2,889	0.03%
2022/12/23	0	0.00	3	34.57	34.95	-3	2,953	-0.10%
2022/12/20	1	35.10	1	36.45	35.10	0	3,112	0.00%
2022/12/13	1	36.00	0	0.00	35.85	1	3,212	0.03%
2022/12/07	1	37.00	3	36.85	36.85	-2	3,243	-0.06%
2022/12/06	7	38.41	1	37.85	37.85	6	3,268	0.18%
2022/11/30	1	37.00	2	36.98	36.95	-1	3,250	-0.03%
2022/11/28	0	0.00	5	36.75	36.75	-5	3,316	-0.15%
2022/11/25	4	37.01	6	36.68	36.65	-2	3,316	-0.06%
2022/11/24	3	36.48	10	36.77	36.65	-7	3,290	-0.21%
2022/11/23	16	37.19	0	0.00	36.60	16	3,246	0.49%
2022/11/21	2	37.73	1	37.95	37.60	1	2,956	0.03%
2022/11/18	4	38.93	3	38.12	38.10	1	2,923	0.03%
2022/11/17	2	37.75	2	37.10	37.75	0	2,822	0.00%
2022/11/15	3	37.70	3	37.60	37.00	0	2,721	0.00%
2022/11/14	1	35.70	1	35.10	36.20	0	2,624	0.00%
2022/11/09	3	34.15	4	33.70	34.15	-1	2,602	-0.04%
2022/11/08	2	33.10	2	33.73	33.10	0	2,621	0.00%
2022/11/03	1	32.75	0	0.00	32.80	1	2,673	0.04%
2022/11/02	0	0.00	1	32.10	32.15	-1	2,690	-0.04%
2022/10/27	0	0.00	3	31.20	31.90	-3	2,837	-0.11%
2022/10/26	3	30.75	3	30.77	30.75	0	2,872	0.00%
2022/10/25	5	30.93	2	31.85	30.75	3	2,887	0.10%
2022/10/24	2	31.90	2	32.20	31.55	0	2,901	0.00%
2022/10/20	2	32.25	2	31.20	31.25	0	2,974	0.00%
2022/09/29	0	0.00	1	32.45	32.55	-1	3,888	-0.03%
2022/09/28	2	32.05	0	0.00	31.60	2	3,954	0.05%
2022/09/26	2	34.00	0	0.00	32.50	2	4,227	0.05%
2022/09/23	0	0.00	5	36.20	36.00	-5	4,334	-0.12%
2022/09/22	0	0.00	9	36.52	36.45	-9	4,518	-0.20%
2022/09/20	1	36.80	0	0.00	36.75	1	4,740	0.02%
2022/09/19	1	36.25	0	0.00	36.45	1	4,946	0.02%
2022/09/15	0	0.00	2	36.70	36.70	-2	5,680	-0.04%
2022/09/13	6	37.78	5	38.30	37.50	1	6,074	0.02%
2022/09/12	1	38.65	6	38.58	38.40	-5	6,270	-0.08%
2022/09/08	3	36.10	3	36.30	36.40	0	6,348	0.00%
2022/09/07	0.1	35.90	0	0.00	35.60	0.1	6,623	0.00%
2022/09/06	0	0.00	4	36.30	36.20	-4	6,747	-0.06%
2022/09/05	4	37.19	2	37.05	37.15	2	6,876	0.03%
2022/09/02	7	38.23	0	0.00	38.50	7	7,001	0.10%
2022/08/31	0	39.05	0	0.00	39.30	0	7,731	0.00%
2022/08/30	0	0.00	2	38.93	39.10	-2	7,886	-0.03%
2022/08/29	4	38.54	0	0.00	38.60	4	8,184	0.05%
2022/08/23	12	39.70	0	0.00	39.75	12	11,077	0.11%
2022/08/22	0	0.00	11	40.93	40.10	-11	11,237	-0.10%
2022/08/19	0	0.00	0.5	41.70	41.60	-0.5	11,193	0.00%
2022/08/18	0	0.00	6	40.97	41.35	-6	11,158	-0.05%
2022/08/17	5	41.70	0	0.00	41.60	5	11,152	0.04%
2022/08/16	1.5	40.82	0	0.00	40.70	1.5	11,130	0.01%
2022/08/12	5	40.55	5	40.75	41.20	0	11,166	0.00%
2022/08/11	10	39.65	0	0.00	39.70	10	11,140	0.09%
2022/08/10	1	39.00	0	0.00	38.90	1	11,184	0.01%
2022/08/05	1	39.80	0	0.00	39.85	1	11,343	0.01%
2022/08/03	2	39.15	0	0.00	38.75	2	11,312	0.02%
2022/08/02	1	39.30	0	0.00	39.20	1	11,308	0.01%
2022/08/01	1	40.85	0	0.00	40.70	1	11,288	0.01%
2022/07/29	0	0.00	1	41.20	41.15	-1	11,289	-0.01%
2022/07/28	1	40.55	10	41.20	40.30	-9	11,278	-0.08%
2022/07/27	11	40.64	0	0.00	40.85	11	11,250	0.10%
2022/07/26	1	41.70	0	0.00	41.10	1	11,223	0.01%
2022/07/22	3	43.52	4	43.70	42.40	-1	11,193	-0.01%
2022/07/21	3	43.10	0	0.00	43.45	3	11,161	0.03%
2022/07/19	0	0.00	1	43.85	43.80	-1	11,091	-0.01%
2022/07/18	1	43.20	12	42.72	43.25	-11	11,075	-0.10%
2022/07/15	11	41.88	2.3	42.27	41.85	8.7	11,042	0.08%
2022/07/14	0	0.00	11	41.37	41.65	-11	11,009	-0.10%
2022/07/13	0	0.00	0.5	41.35	40.80	-0.5	11,000	0.00%
2022/07/12	0	0.00	2.4	39.73	40.45	-2.4	10,947	-0.02%
2022/07/11	3	40.42	0	0.00	40.55	3	10,942	0.03%
2022/07/08	1.5	40.77	7	40.66	40.85	-5.5	10,944	-0.05%
2022/07/07	3	39.53	2	39.65	40.05	1	10,860	0.01%
2022/07/06	2	40.15	2	38.95	39.05	0	10,826	0.00%
2022/07/05	2	39.68	1	40.25	40.20	1	10,868	0.01%
2022/07/04	14	38.69	4	39.03	38.85	10	10,705	0.09%
2022/07/01	2	39.93	3	42.50	39.90	-1	10,667	-0.01%
2022/06/30	1	43.20	0	0.00	42.70	1	10,524	0.01%
2022/06/29	1	46.20	1	46.10	46.15	0	10,373	0.00%
2022/06/28	2	47.43	10	47.25	47.10	-8	10,326	-0.08%
2022/06/27	4	48.80	4	48.96	48.65	0	10,273	0.00%
2022/06/24	5	48.98	28	48.72	48.80	-23	10,231	-0.22%
2022/06/23	4	47.86	0	0.00	48.50	4	9,794	0.04%
2022/06/22	2	48.18	4	47.61	46.75	-2	9,687	-0.02%
2022/06/21	2	47.13	0	0.00	48.60	2	9,599	0.02%
2022/06/20	13	46.94	10	46.50	45.80	3	9,709	0.03%
2022/06/17	37	46.61	33	46.04	46.80	4	9,488	0.04%
2022/06/16	29	48.42	15	47.98	47.15	14	9,363	0.15%
2022/06/15	4	47.65	0	0.00	47.35	4	9,158	0.04%
2022/06/14	5	47.20	0	0.00	48.40	5	9,169	0.05%
2022/06/13	18	48.88	16	48.87	48.10	2	9,114	0.02%
2022/06/10	15	50.11	15.1	50.66	50.60	-0.1	9,056	0.00%
2022/06/09	3.1	50.74	9	50.77	50.50	-5.9	8,894	-0.07%
2022/06/08	2	49.03	0	0.00	48.70	2	8,469	0.02%
2022/06/07	19	49.31	3	48.82	48.80	16	8,479	0.19%
2022/06/06	3	50.30	1.2	50.78	50.00	1.8	8,288	0.02%
2022/06/02	14	51.26	12	51.95	50.60	2	8,129	0.02%
2022/06/01	35	50.36	33.2	50.51	50.00	1.8	7,600	0.02%
2022/05/31	22	47.86	27.8	49.00	50.30	-5.8	6,714	-0.09%
2022/05/30	6.2	45.26	0	0.00	45.80	6.2	5,834	0.11%
2022/05/27	0	0.00	5	43.65	43.65	-5	5,739	-0.09%
2022/05/26	5	42.90	5	43.65	43.00	0	5,817	0.00%
2022/05/24	5	43.05	0	0.00	42.45	5	6,230	0.08%
2022/05/19	1	42.25	1	42.45	43.55	0	6,553	0.00%
2022/05/18	1	43.45	1	44.35	43.50	0	6,682	0.00%
2022/05/17	0	0.00	17	42.60	43.10	-17	6,691	-0.25%
2022/05/13	0	0.00	2	42.63	41.95	-2	6,828	-0.03%
2022/05/12	1	39.85	2	40.93	39.65	-1	6,808	-0.01%
2022/05/11	4	40.98	0	0.00	40.85	4	6,905	0.06%
2022/05/09	2	40.80	0	0.00	40.75	2	7,344	0.03%
2022/05/06	6	41.48	0	0.00	42.25	6	7,460	0.08%
2022/05/05	11	42.70	0	0.00	42.65	11	7,665	0.14%
2022/05/04	3	42.47	0	0.00	42.45	3	7,867	0.04%
2022/05/03	1	41.80	0	0.00	41.95	1	8,044	0.01%
2022/04/29	0	0.00	6	41.55	41.55	-6	8,241	-0.07%
2022/04/25	0.1	42.75	1	41.80	42.10	-1	9,042	-0.01%
2022/04/22	1	43.85	1	43.85	43.55	0	9,409	0.00%
2022/04/21	1	45.75	0	0.00	45.45	1	9,586	0.01%
2022/04/20	1	46.05	0	0.00	46.35	1	9,805	0.01%
2022/04/19	0	0.00	3	46.05	45.50	-3	10,088	-0.03%
2022/04/18	3	45.40	0	0.00	45.30	3	10,580	0.03%
2022/04/15	3	45.57	5	45.66	45.50	-2	10,885	-0.02%
2022/04/14	1	47.50	0	0.00	47.00	1	11,347	0.01%
2022/04/13	3	46.35	4	46.71	47.05	-1	11,752	-0.01%
2022/04/12	2	45.28	1	45.60	45.75	1	12,277	0.01%
2022/04/11	1	46.85	3	46.45	45.75	-2	13,037	-0.02%
2022/04/06	0	0.00	10	49.60	49.65	-10	15,531	-0.06%
2022/04/01	1.1	50.51	0	0.00	50.40	1.1	16,793	0.01%
2022/03/31	0	0.00	6	51.48	51.30	-6	19,660	-0.03%
2022/03/30	14	52.81	2	53.20	52.00	12	20,665	0.06%
2022/03/29	5	52.86	3	52.47	53.00	2	21,925	0.01%
2022/03/28	4	51.20	1	51.50	51.90	3	22,116	0.01%
2022/03/25	10.1	52.16	7	52.34	52.40	3.1	22,363	0.01%
2022/03/24	4	51.05	12	51.12	51.10	-8	22,424	-0.04%
2022/03/23	6	52.97	6.4	53.15	52.40	-0.4	22,703	0.00%
2022/03/22	11	50.75	0	0.00	51.10	11	22,945	0.05%
2022/03/21	0	0.00	0.1	51.20	51.10	-0.1	24,027	0.00%
2022/03/17	1	50.10	1	50.20	50.50	0	26,729	0.00%
2022/03/16	0	0.00	5	49.50	48.35	-5	26,812	-0.02%
2022/03/15	8.1	49.78	3	48.12	47.80	5.1	27,012	0.02%
2022/03/14	0	0.00	3	50.07	50.00	-3	27,261	-0.01%
2022/03/11	1	49.55	1	49.45	49.60	0	27,802	0.00%
2022/03/10	2	50.10	9	50.51	50.50	-7	28,360	-0.02%
2022/03/09	2	49.58	10	49.00	49.60	-8	28,893	-0.03%
2022/03/08	25	50.08	3	51.10	49.10	22	30,203	0.07%
2022/03/07	1	50.10	2	50.90	50.40	-1	30,733	0.00%
2022/03/04	0	0.00	1	53.30	52.40	-1	31,520	0.00%
2022/03/03	0	0.00	1	54.30	53.80	-1	32,830	0.00%
2022/03/02	1	53.10	0	0.00	53.70	1	33,938	0.00%
2022/03/01	2	53.65	0	0.00	53.40	2	35,137	0.01%
2022/02/25	9	52.62	5	52.80	52.30	4	37,255	0.01%
2022/02/24	0	0.00	1	53.60	52.60	-1	40,766	0.00%
2022/02/23	2	56.40	3	56.30	56.60	-1	42,878	0.00%
2022/02/22	1	53.80	6	54.62	54.80	-5	43,918	-0.01%
2022/02/21	0	0.00	2	56.40	56.40	-2	45,811	0.00%
2022/02/18	9	56.52	2	56.80	57.20	7	46,154	0.02%
2022/02/17	2	57.60	0	0.00	57.50	2	46,513	0.00%
2022/02/16	0	0.00	5	59.00	58.00	-5	47,318	-0.01%
2022/02/15	0	0.00	1	57.60	57.30	-1	47,641	0.00%
2022/02/14	5	58.00	7	57.36	57.20	-2	47,884	0.00%
2022/02/11	7	59.87	5	60.50	60.50	2	48,076	0.00%
2022/02/10	1	60.20	12	61.23	59.80	-11	48,477	-0.02%
2022/02/09	13	60.93	1	61.00	60.80	12	48,567	0.02%
2022/02/08	3	59.57	3	60.00	59.70	0	48,745	0.00%
2022/02/07	1	57.50	0	0.00	60.00	1	49,269	0.00%
2022/01/26	6	58.73	12	58.58	58.40	-6	49,721	-0.01%
2022/01/25	1	60.30	1	60.30	58.70	0	50,911	0.00%
2022/01/24	1	61.00	2	59.55	61.00	-1	51,498	0.00%
2022/01/21	1	61.00	4	60.43	59.80	-3	52,429	-0.01%
2022/01/20	13.1	61.83	10	62.10	62.00	3.1	53,055	0.01%
2022/01/19	3	61.40	3	61.17	61.00	0	53,683	0.00%
2022/01/18	6	62.03	4	61.85	61.60	2	54,666	0.00%
2022/01/17	3	63.47	22	63.64	63.20	-19	55,207	-0.03%
2022/01/14	3.1	61.34	4	61.38	61.40	-0.9	55,154	0.00%
2022/01/13	8.1	61.58	2	61.95	61.60	6.1	55,372	0.01%
2022/01/12	9	62.89	34	63.20	62.80	-25	55,322	-0.05%
2022/01/11	24	63.31	11	62.58	63.40	13	55,071	0.02%
2022/01/10	3	65.20	4	65.98	66.50	-1	54,632	0.00%
2022/01/07	17	66.80	9	65.58	65.50	8	54,392	0.01%
2022/01/06	42	68.67	16	68.68	69.00	26	53,960	0.05%
2022/01/05	8	68.83	13	68.66	68.50	-5	53,581	-0.01%
2022/01/04	37	71.76	37	71.28	70.30	0	53,064	0.00%
2022/01/03	29.1	70.81	29	71.11	70.50	0.1	52,246	0.00%
2021/12/30	52	72.32	58	71.50	71.10	-6	51,688	-0.01%
2021/12/29	43.1	76.71	42	77.81	74.60	1.1	50,773	0.00%
2021/12/28	32	78.39	41	78.26	78.80	-9	49,592	-0.02%
2021/12/27	229	77.14	250	77.24	79.40	-21	48,366	-0.04%	大買/大賣/
2021/12/24	68.2	71.16	80	71.59	73.20	-11.8	45,544	-0.03%
2021/12/23	16	66.18	23.7	66.48	66.60	-7.7	44,612	-0.02%
2021/12/22	14	61.53	17	61.91	60.60	-3	43,443	-0.01%
2021/12/21	9	60.78	7	60.61	60.70	2	43,194	0.00%
2021/12/20	22	59.85	14	60.00	59.50	8	43,139	0.02%
2021/12/17	29	59.92	9	60.40	59.90	20	43,014	0.05%
2021/12/16	21	61.00	17	61.06	60.80	4	42,667	0.01%
2021/12/15	136	60.71	126	60.87	60.20	10	42,222	0.02%	大買/大賣/
2021/12/14	75.1	62.56	78.2	62.76	58.80	-3.1	41,165	-0.01%
2021/12/13	54	61.66	89	62.73	65.10	-35	39,739	-0.09%
2021/12/10	11	57.91	5	58.06	59.20	6	38,546	0.02%
2021/12/09	10.1	58.21	7	58.70	58.40	3.1	38,445	0.01%
2021/12/08	5.1	57.77	6	57.97	57.80	-0.9	38,359	0.00%
2021/12/07	34.2	58.75	13	58.44	57.30	21.2	38,225	0.06%
2021/12/06	4	59.65	22	59.85	60.10	-18	38,178	-0.05%
2021/12/03	38	59.26	35	59.63	58.80	3	38,406	0.01%
2021/12/02	24	60.16	16	60.36	58.90	8	38,061	0.02%
2021/12/01	8	58.61	20	59.51	59.30	-12	37,228	-0.03%
2021/11/30	32	59.24	8	59.09	58.40	24	36,781	0.07%
2021/11/29	115	56.39	118	57.26	58.10	-3	36,132	-0.01%	大買/大賣/
2021/11/26	262.2	56.54	257	56.27	56.20	5.2	35,381	0.01%	大買/大賣/
2021/11/25	61.1	61.58	61	61.47	59.80	0.1	34,391	0.00%
2021/11/24	122.1	59.70	117	59.67	59.90	5.1	33,367	0.02%	大買/大賣/
2021/11/23	219.4	61.94	239	61.09	58.00	-19.7	31,285	-0.06%	大買/大賣/
2021/11/22	117.4	59.10	125	59.43	60.20	-7.6	27,831	-0.03%	大買/大賣/
2021/11/19	101	53.38	88.7	53.21	55.90	12.3	25,730	0.05%
2021/11/18	401	51.67	426	51.61	50.90	-25	24,571	-0.10%	大買/大賣/
2021/11/17	42	47.63	53	48.10	48.95	-11	22,569	-0.05%
2021/11/16	26	43.87	5	43.93	44.50	21	22,202	0.09%
2021/11/15	32	45.02	31.3	44.83	45.00	0.7	21,760	0.00%
2021/11/12	155	43.13	140	42.88	42.50	15	20,994	0.07%	大買/大賣/
2021/11/11	8	42.52	4	41.90	41.90	4	20,704	0.02%
2021/11/10	7	42.19	10	42.61	42.30	-3	20,562	-0.01%
2021/11/09	21	44.30	14	43.50	43.05	7	20,345	0.03%
2021/11/08	23.3	43.73	3	43.62	43.30	20.3	19,935	0.10%
2021/11/05	10	43.23	1	43.80	44.25	9	19,840	0.05%
2021/11/04	8	44.56	9	45.01	44.05	-1	19,551	-0.01%
2021/11/03	58	44.30	53.1	44.85	44.05	4.9	19,115	0.03%
2021/11/02	19	47.93	21	46.04	46.00	-2	18,691	-0.01%
2021/11/01	44	46.14	29	45.75	47.15	15	17,461	0.09%
2021/10/29	25	43.40	36.7	42.90	42.90	-11.7	17,005	-0.07%
2021/10/28	10	42.98	18	42.54	43.30	-8	16,930	-0.05%
2021/10/27	20	40.49	31.2	40.18	41.50	-11.2	16,440	-0.07%
2021/10/26	65.2	39.12	61.6	39.69	39.35	3.6	15,907	0.02%
2021/10/25	18	37.04	9	36.19	37.20	9	15,100	0.06%
2021/10/22	5	34.36	3	34.77	35.00	2	14,817	0.01%
2021/10/21	4	34.06	2	34.28	34.35	2	15,629	0.01%
2021/10/20	2.1	32.52	17	32.89	33.15	-14.9	16,319	-0.09%
2021/10/19	15	32.10	0	0.00	32.10	15	17,313	0.09%
2021/10/15	0	0.00	2	31.55	31.70	-2	17,672	-0.01%
2021/10/14	10	30.00	1	30.00	30.65	9	17,911	0.05%
2021/10/13	5	30.00	5	29.85	29.75	0	18,245	0.00%
2021/10/08	0	0.00	6	31.28	31.40	-6	18,897	-0.03%
2021/10/07	0	0.00	6	31.81	31.75	-6	19,261	-0.03%
2021/10/05	4	30.58	2	30.70	31.20	2	21,018	0.01%
2021/10/04	1	30.60	2	31.55	30.60	-1	21,183	0.00%
2021/10/01	0	0.00	5	31.15	31.00	-5	21,362	-0.02%
2021/09/30	9.2	32.20	8.1	32.50	32.45	1	21,454	0.00%
2021/09/29	11	33.11	64	33.01	32.70	-53	21,726	-0.24%
2021/09/28	6	34.34	21	34.21	34.40	-15	22,125	-0.07%
2021/09/27	20.1	35.15	3	34.70	35.15	17.1	22,318	0.08%
2021/09/24	0	0.00	1	33.55	33.60	-1	22,235	0.00%
2021/09/23	21	33.72	7	33.74	33.65	14	22,170	0.06%
2021/09/22	46	33.08	17	32.91	33.80	29	22,122	0.13%
2021/09/17	1	34.10	8	34.06	34.15	-7	22,064	-0.03%
2021/09/16	4	34.41	0.1	34.10	34.05	4	22,044	0.02%
2021/09/15	8	34.55	17	34.69	34.60	-9	22,044	-0.04%
2021/09/14	11	34.86	0	34.85	34.25	11	22,006	0.05%
2021/09/13	6	35.48	19.5	35.42	35.00	-13.5	21,963	-0.06%
2021/09/10	1.2	35.01	7	35.32	35.05	-5.9	21,796	-0.03%
2021/09/09	42.4	34.91	6.3	34.89	35.10	36.1	21,640	0.17%
2021/09/08	27.3	35.50	44	35.69	35.80	-16.7	21,064	-0.08%
2021/09/07	20	34.67	6	34.43	34.50	14	20,233	0.07%
2021/09/06	4.3	35.50	43	35.68	35.70	-38.7	19,932	-0.19%
2021/09/03	26	34.96	30	34.74	34.60	-4	19,723	-0.02%
2021/09/02	12	34.53	10	34.39	35.05	2	19,553	0.01%
2021/09/01	43	35.24	39	35.38	35.05	4	19,291	0.02%
2021/08/31	18	34.27	5	34.40	34.90	13	18,676	0.07%
2021/08/30	11	34.95	12	34.84	34.95	-1	18,520	-0.01%
2021/08/27	4	33.99	1	33.75	34.20	3	18,296	0.02%
2021/08/26	1	33.40	1	33.90	33.95	0	18,220	0.00%
2021/08/25	16	33.78	26	33.43	33.30	-10	18,089	-0.06%
2021/08/24	1	32.10	1	32.45	32.10	0	17,832	0.00%
2021/08/20	2	30.70	0	0.00	30.80	2	18,063	0.01%
2021/08/18	3	29.80	3	31.35	31.45	0	17,955	0.00%
2021/08/13	1	31.45	0	0.00	30.90	1	17,571	0.01%
2021/08/12	2	32.10	4	32.23	32.25	-2	17,435	-0.01%
2021/08/11	7	32.33	3	32.65	31.50	4	17,353	0.02%
2021/08/10	13	33.03	9	33.35	32.70	4	17,194	0.02%
2021/08/09	18	33.92	33	33.43	32.90	-15	17,162	-0.09%
2021/08/06	21	35.00	9	34.32	34.20	12	16,985	0.07%
2021/08/05	3	35.17	14	35.19	35.35	-11	16,826	-0.07%
2021/08/04	8	34.91	15	34.99	35.20	-7	16,783	-0.04%
2021/08/03	51	35.28	34	35.54	35.25	17	16,579	0.10%
2021/08/02	4	33.16	16	33.26	33.95	-12	15,619	-0.08%
2021/07/30	16	32.57	2	32.55	31.90	14	15,409	0.09%
2021/07/29	15	33.50	13	33.72	33.20	2	15,081	0.01%
2021/07/28	11	32.88	40	32.46	33.10	-29	14,744	-0.20%
2021/07/27	76	35.24	45	35.01	34.50	31	14,372	0.22%
2021/07/26	36	35.65	42.5	35.70	36.85	-6.5	13,250	-0.05%
2021/07/23	64	33.71	45	34.01	33.50	19	12,168	0.16%
2021/07/22	6	32.43	19.9	32.50	32.25	-13.9	11,089	-0.12%
2021/07/21	11	32.05	25	32.18	31.80	-14	10,951	-0.13%
2021/07/20	11	31.83	44	31.91	31.60	-33	10,773	-0.31%
2021/07/19	29	32.90	22	33.27	32.85	7	10,488	0.07%
2021/07/16	44	33.04	22	32.45	33.50	22	10,219	0.22%
2021/07/15	10	31.50	24	31.75	32.20	-14	9,787	-0.14%
2021/07/14	32	31.74	20	31.36	31.85	12	9,616	0.12%
2021/07/13	33	31.49	31	30.70	30.60	2	9,333	0.02%
2021/07/12	43	32.56	49	30.39	32.70	-6	8,683	-0.07%
2021/07/09	3	29.67	8	29.68	29.75	-5	7,700	-0.06%
2021/07/08	0	0.00	5	29.30	29.15	-5	7,673	-0.07%
2021/07/07	10	28.50	20	28.95	28.65	-10	7,633	-0.13%
2021/07/06	37	28.79	25	28.66	28.70	12	7,628	0.16%
2021/07/05	20	29.05	87.2	27.82	29.60	-67.2	8,143	-0.83%
2021/07/02	2	27.28	3	27.42	27.10	-1	8,141	-0.01%
2021/07/01	5	26.60	6	26.81	26.85	-1	8,055	-0.01%
2021/06/30	0	0.00	5	26.00	25.55	-5	8,003	-0.06%
2021/06/29	5	25.55	0	0.00	25.55	5	8,133	0.06%
2021/06/28	0	0.00	1	25.75	25.80	-1	8,426	-0.01%
2021/06/23	14	26.14	4	26.09	26.45	10	8,696	0.11%
2021/06/21	0	0.00	5	25.40	25.80	-5	9,128	-0.05%
2021/06/18	6	25.59	0	0.00	25.55	6	9,212	0.07%
2021/06/15	0	0.00	10	25.20	25.30	-10	10,129	-0.10%
2021/06/11	11	25.64	19	25.66	25.25	-8	10,181	-0.08%
2021/06/10	1	27.15	5	27.60	27.60	-4	9,897	-0.04%
2021/06/09	20	27.33	1	27.50	27.10	19	9,890	0.19%
2021/06/08	9	27.05	2	27.25	27.05	7	9,974	0.07%
2021/06/07	0	0.00	3	26.75	26.90	-3	10,093	-0.03%
2021/06/04	7	26.75	10	26.93	26.90	-3	10,082	-0.03%
2021/06/03	11	27.19	1	27.45	26.80	10	10,107	0.10%
2021/06/02	7	26.95	0	0.00	27.20	7	10,094	0.07%
2021/06/01	1	27.00	0	0.00	26.95	1	10,036	0.01%
2021/05/31	14	26.87	0	0.00	26.90	14	10,033	0.14%
2021/05/28	6	26.89	2.4	27.17	27.15	3.6	10,001	0.04%
2021/05/27	0	0.00	1	25.55	25.70	-1	9,780	-0.01%
2021/05/25	0	0.00	10	25.50	25.35	-10	9,895	-0.10%
2021/05/20	10	24.70	2	24.38	24.20	8	10,250	0.08%
2021/05/18	1	23.10	2	23.35	24.15	-1	10,530	-0.01%
2021/05/13	2	24.18	0	0.00	24.20	2	10,585	0.02%
2021/05/12	10	25.25	0	0.00	24.70	10	10,569	0.09%
2021/05/06	6	25.90	10	25.90	25.85	-4	10,462	-0.04%
2021/05/05	20	25.83	0	0.00	25.50	20	10,442	0.19%
2021/04/28	10	28.45	3	28.38	28.60	7	10,438	0.07%
2021/04/27	7	28.35	0	0.00	28.20	7	10,458	0.07%
2021/04/26	1	28.65	0	0.00	28.65	1	10,405	0.01%
2021/04/23	2	27.88	1	27.80	27.70	1	10,388	0.01%
2021/04/22	1	28.10	2	28.10	27.60	-1	10,447	-0.01%
2021/04/21	1	28.65	0	0.00	28.30	1	10,542	0.01%
2021/04/20	3	28.65	2	28.63	28.65	1	10,545	0.01%
2021/04/19	1	28.65	0	0.00	28.50	1	10,572	0.01%
2021/04/15	12	27.76	2	27.68	27.70	10	10,711	0.09%
2021/04/14	10	27.85	0	0.00	27.90	10	10,749	0.09%
2021/04/13	11	29.05	4	29.08	28.70	7	10,927	0.06%
2021/04/12	14	29.84	0	0.00	29.75	14	11,308	0.12%
2021/04/09	25	30.60	58	30.38	29.60	-33	11,947	-0.28%
2021/04/08	28	29.99	3	28.85	30.90	25	12,027	0.21%
2021/04/07	1	28.10	2.4	28.08	28.10	-1.4	11,542	-0.01%
2021/04/06	0	0.00	20	27.38	27.35	-20	11,432	-0.17%
2021/04/01	10	26.71	2	26.40	27.05	8	11,418	0.07%
2021/03/31	13	26.84	0	0.00	26.70	13	11,300	0.12%
2021/03/30	5	27.70	14	27.63	27.95	-9	11,016	-0.08%
2021/03/29	6	27.31	8	27.40	27.30	-2	10,850	-0.02%
2021/03/26	1	27.20	0	0.00	27.25	1	10,830	0.01%
2021/03/25	7	27.57	44	27.52	27.20	-37	10,817	-0.34%
2021/03/24	31	27.18	5	27.28	27.45	26	10,479	0.25%
2021/03/23	10	26.80	7	26.84	26.85	3	10,356	0.03%
2021/03/22	6	27.17	1	27.75	26.75	5	10,288	0.05%
2021/03/19	3	27.25	4	27.16	27.20	-1	10,123	-0.01%
2021/03/18	10	26.42	11	26.36	26.50	-1	9,739	-0.01%
2021/03/17	3	25.75	11	25.83	26.10	-8	9,588	-0.08%
2021/03/16	4	25.74	6	26.07	25.70	-2	9,729	-0.02%
2021/03/15	10	25.75	6	26.02	25.90	4	9,881	0.04%
2021/03/12	2	25.65	1	26.00	25.50	1	9,969	0.01%
2021/03/11	3	24.85	21	25.55	25.70	-18	9,966	-0.18%
2021/03/09	10	24.00	0	0.00	24.55	10	10,186	0.10%
2021/03/08	1	24.40	0	0.00	24.35	1	10,719	0.01%
2021/03/05	1	24.70	0	0.00	24.65	1	11,068	0.01%
2021/03/03	1	24.95	0	0.00	24.95	1	11,482	0.01%
2021/03/02	10	24.80	17	24.79	24.60	-7	11,645	-0.06%
2021/02/24	3	26.27	2	25.50	25.40	1	11,988	0.01%
2021/02/23	4	25.90	0	0.00	26.35	4	11,981	0.03%
2021/02/22	8	25.94	4	26.00	26.15	4	12,074	0.03%
2021/02/19	8	25.95	3	25.67	25.70	5	12,055	0.04%
2021/02/18	4	26.30	1	26.75	26.25	3	12,131	0.02%
2021/02/17	1	25.85	3	26.17	26.05	-2	12,121	-0.02%
2021/02/05	21	26.09	13	25.72	25.60	8	12,578	0.06%
2021/02/04	0	25.85	4	25.81	25.95	-4	12,680	-0.03%
2021/02/03	2	25.50	0	0.00	25.45	2	12,924	0.02%
2021/02/02	0	0.00	1	25.55	25.45	-1	13,386	-0.01%
2021/01/29	0	0.00	1	25.15	25.15	-1	14,806	-0.01%
2021/01/28	1	24.95	8	25.35	25.15	-7	14,904	-0.05%
2021/01/27	0	0.00	7	25.00	24.85	-7	15,139	-0.05%
2021/01/26	2	25.05	0	0.00	24.80	2	15,196	0.01%
2021/01/22	0	0.00	1	23.55	23.95	-1	15,139	-0.01%
2021/01/21	10	23.25	0	0.00	23.35	10	15,182	0.07%
2021/01/20	0	0.00	11	23.33	23.05	-11	15,175	-0.07%
2021/01/19	3	23.90	0	0.00	23.80	3	15,085	0.02%
2021/01/18	0	0.00	250	23.16	23.75	-250	15,108	-1.65%	大賣/鉅額交易
2021/01/15	6	24.40	6	24.43	24.05	0	15,123	0.00%
2021/01/14	3	23.20	6	24.20	24.80	-3	15,096	-0.02%
2021/01/13	2	24.58	0	0.00	24.70	2	15,049	0.01%
2021/01/12	4	24.84	0	0.00	24.75	4	15,234	0.03%
2021/01/11	0	0.00	121	24.95	25.20	-121	15,393	-0.79%	大賣/鉅額交易
2021/01/08	1	23.85	5	24.05	23.90	-4	15,538	-0.03%
2021/01/07	17	24.42	13	24.29	24.30	4	15,576	0.03%
2021/01/06	365	24.86	25	24.47	24.45	340	15,510	2.19%	大買/鉅額交易
2021/01/05	13	26.09	19	25.93	25.75	-6	15,273	-0.04%
2021/01/04	62	28.31	31.3	28.09	27.80	30.8	14,962	0.21%
2020/12/31	97	27.85	87.3	27.90	27.50	9.8	14,568	0.07%
2020/12/30	0	26.00	1	26.20	26.10	-1	14,136	-0.01%
2020/12/29	1	26.35	3	26.07	25.90	-2	14,326	-0.01%
2020/12/28	0	0.00	1	25.90	26.10	-1	14,586	-0.01%
2020/12/23	0	0.00	6	25.33	25.45	-6	14,752	-0.04%
2020/12/22	3	24.80	0	0.00	24.65	3	15,000	0.02%
2020/12/21	2	25.20	0	0.00	25.20	2	15,175	0.01%
2020/12/17	0	0.00	3	25.68	25.75	-3	15,653	-0.02%
2020/12/16	1	25.65	0	0.00	25.70	1	15,755	0.01%
2020/12/15	1	25.75	1	26.05	25.30	0	15,938	0.00%
2020/12/14	16	25.47	16	25.60	25.45	0	16,493	0.00%
2020/12/11	5	25.51	0	0.00	25.35	5	17,086	0.03%
2020/12/10	12	26.70	5	26.27	26.20	7	17,026	0.04%
2020/12/09	3	26.85	29	26.79	26.80	-26	16,917	-0.15%
2020/12/08	11	26.25	1	26.35	26.30	10	16,901	0.06%
2020/12/07	1	26.10	1	26.10	25.75	0	17,114	0.00%
2020/12/04	11	25.75	0	0.00	25.65	11	17,178	0.06%
2020/12/03	16	26.04	0	0.00	25.90	16	17,163	0.09%
2020/12/02	11	26.08	17	26.02	25.90	-6	17,221	-0.03%
2020/12/01	12	26.68	5	26.94	27.40	7	16,952	0.04%
2020/11/30	6	26.48	2	26.83	26.45	4	16,989	0.02%
2020/11/26	13	25.99	0	0.00	25.95	13	16,774	0.08%
2020/11/25	4	25.91	0	0.00	25.90	4	16,702	0.02%
2020/11/24	0	0.00	6	25.58	25.45	-6	16,736	-0.04%
2020/11/23	1	26.00	1	26.35	25.90	0	16,634	0.00%
2020/11/19	3	25.60	1	25.60	25.60	2	16,404	0.01%
2020/11/18	0	0.00	2	25.58	25.55	-2	16,242	-0.01%
2020/11/17	1	25.70	2	25.70	25.50	-1	16,190	-0.01%
2020/11/16	4	25.40	21	25.43	25.40	-17	16,241	-0.10%
2020/11/13	8	25.81	30	25.47	25.40	-22	16,136	-0.14%
2020/11/12	14	25.40	5	25.55	25.55	9	15,588	0.06%
2020/11/11	36	25.42	23	25.42	25.80	13	15,443	0.08%
2020/11/10	17	25.23	10	25.40	25.65	7	15,136	0.05%
2020/11/09	10	25.24	22.1	25.34	25.45	-12.1	14,738	-0.08%
2020/11/06	7	24.24	2	24.68	24.05	5	13,787	0.04%
2020/11/05	41	23.87	42	23.90	23.80	-1	13,374	-0.01%
2020/11/04	71	24.12	66	23.97	24.15	5	13,225	0.04%
2020/11/03	0	0.00	2	23.10	23.00	-2	12,940	-0.02%
2020/10/30	1	22.60	0	0.00	22.50	1	12,787	0.01%
2020/10/29	1	23.00	5	23.15	23.05	-4	12,790	-0.03%
2020/10/28	3	23.75	0	0.00	23.50	3	12,706	0.02%
2020/10/26	1	23.80	2	23.85	23.80	-1	12,579	-0.01%
2020/10/23	0	0.00	1	23.85	23.90	-1	12,499	-0.01%
2020/10/22	4	23.69	2	23.60	23.70	2	12,426	0.02%
2020/10/21	10	24.09	10	23.96	23.95	0	12,368	0.00%
2020/10/20	5	24.17	4	24.15	24.25	1	12,191	0.01%
2020/10/19	4	23.79	4	23.91	23.70	0	11,909	0.00%
2020/10/16	9	23.50	9	23.49	23.75	0	11,684	0.00%
2020/10/15	15	23.01	13	22.87	23.25	2	11,341	0.02%
2020/10/13	1	23.15	0	0.00	23.25	1	11,078	0.01%
2020/10/12	7	23.31	20	23.50	23.15	-13	10,932	-0.12%
2020/10/08	5	24.25	19	24.25	24.10	-14	10,798	-0.13%
2020/10/07	13	24.80	25	24.63	24.90	-12	10,403	-0.12%
2020/10/06	27	23.99	4	24.33	24.30	23	9,940	0.23%
2020/10/05	25	23.85	19	24.00	23.85	6	9,677	0.06%
2020/09/30	0	0.00	5	23.20	23.15	-5	9,333	-0.05%
2020/09/29	14	23.03	13	23.16	22.90	1	9,299	0.01%
2020/09/28	2	23.10	7	22.89	22.80	-5	9,225	-0.05%
2020/09/25	9	22.09	0	0.00	22.10	9	9,048	0.10%
2020/09/24	10	23.52	0	0.00	23.35	10	8,732	0.11%
2020/09/23	0	0.00	14	23.71	23.90	-14	8,482	-0.17%
2020/09/22	3.5	22.51	5	22.25	23.05	-1.5	8,076	-0.02%
2020/09/21	8	23.03	0	0.00	22.95	8	7,808	0.10%
2020/09/18	8.5	23.97	1	24.40	23.70	7.5	7,652	0.10%
2020/09/17	5	24.29	3	24.78	24.45	2	7,420	0.03%
2020/09/16	5	24.03	5	24.33	24.90	0	6,735	0.00%
2020/09/11	4	23.68	1	24.10	23.25	3	6,000	0.05%
2020/09/10	3	24.27	10	24.95	23.90	-7	5,929	-0.12%
2020/09/09	1	23.20	8	24.10	24.60	-7	5,562	-0.13%
2020/09/08	2	23.53	1	23.75	23.90	1	5,395	0.02%
2020/09/07	9	23.77	3	24.15	23.80	6	5,279	0.11%
2020/09/04	9	23.22	9	23.65	23.80	0	5,070	0.00%
2020/09/03	1	22.85	4	23.21	23.90	-3	4,904	-0.06%
2020/09/02	5	21.68	7	21.95	22.00	-2	4,534	-0.04%
2020/09/01	1	20.90	0	0.00	21.00	1	4,361	0.02%
2020/08/28	1	21.90	6	22.01	21.85	-5	4,302	-0.12%
2020/08/26	17	21.64	6	21.28	21.05	11	4,081	0.27%
2020/08/25	0	0.00	22	21.00	21.00	-22	3,940	-0.56%
2020/08/24	3	20.50	2	20.35	20.60	1	3,921	0.03%
2020/08/21	10	20.35	2	20.50	20.70	8	3,915	0.20%
2020/08/20	13	19.61	2	20.58	20.00	11	3,870	0.28%
2020/08/19	1	20.65	1	20.95	20.55	0	3,703	0.00%
2020/08/17	2	20.70	0	0.00	20.75	2	3,760	0.05%
2020/08/13	1	20.55	0	0.00	20.45	1	3,770	0.03%
2020/08/12	4.3	21.03	11	20.80	21.35	-6.7	3,641	-0.18%
2020/08/07	0	0.00	20	20.55	20.85	-20	3,447	-0.58%
2020/08/06	20	20.25	25	20.50	20.20	-5	3,382	-0.15%
2020/08/04	0	0.00	1	20.15	20.45	-1	3,359	-0.03%
2020/07/22	26	20.15	0	0.00	20.15	26	3,287	0.79%
2020/07/21	0	0.00	4	19.90	19.80	-4	3,277	-0.12%
2020/07/20	1	19.25	34	19.20	19.50	-33	3,290	-1.00%
2020/07/15	2	19.85	0	0.00	20.00	2	3,286	0.06%
2020/07/14	1	20.10	0	0.00	20.05	1	3,130	0.03%
2020/07/13	1	20.30	1	21.00	20.30	0	3,099	0.00%
2020/07/10	0	0.00	5	20.65	20.70	-5	3,026	-0.17%
2020/07/09	0	0.00	1	21.00	21.00	-1	3,015	-0.03%
2020/07/08	0	0.00	2	21.03	21.00	-2	2,996	-0.07%
2020/07/07	1	20.60	0	0.00	20.75	1	2,959	0.03%
2020/07/06	1	20.95	0	0.00	20.95	1	2,942	0.03%
2020/07/02	6	20.85	3	20.70	20.65	3	2,945	0.10%
2020/06/30	1	20.50	0	0.00	20.50	1	2,937	0.03%
2020/06/19	1	19.80	2	20.38	19.80	-1	2,896	-0.03%
2020/06/18	0	0.00	20	20.01	20.25	-20	2,864	-0.70%
2020/06/17	13	19.63	4	19.79	20.00	9	2,800	0.32%
2020/06/12	3	20.45	2	20.75	20.95	1	2,705	0.04%
2020/06/11	5	21.39	1	21.85	21.20	4	2,710	0.15%
2020/06/10	1	22.05	5	21.73	21.70	-4	2,663	-0.15%
2020/06/09	3	21.13	5	21.14	21.00	-2	2,574	-0.08%
2020/06/08	2	21.73	0	0.00	21.55	2	2,575	0.08%
2020/06/05	0	0.00	1	22.30	22.10	-1	2,517	-0.04%
2020/06/04	1.3	21.70	2	21.78	21.85	-0.7	2,489	-0.03%
2020/06/03	3	21.65	0	0.00	21.60	3	2,464	0.12%
2020/06/02	0	0.00	19	21.55	21.45	-19	2,420	-0.78%
2020/06/01	0	0.00	2	21.35	21.35	-2	2,400	-0.08%
2020/05/29	20	21.20	0	0.00	21.15	20	2,385	0.84%
2020/05/28	0	0.00	1	21.35	21.35	-1	2,354	-0.04%
2020/05/27	2	21.10	0	0.00	21.05	2	2,351	0.09%
2020/05/26	3	21.55	0	0.00	21.40	3	2,379	0.13%
2020/05/25	0	0.00	5	21.81	22.10	-5	2,320	-0.22%
2020/05/22	11	21.12	24	21.53	21.00	-13	2,187	-0.59%
2020/05/21	15	21.20	0	0.00	21.15	15	2,142	0.70%
2020/05/20	0	0.00	1	20.90	21.00	-1	2,122	-0.05%
2020/05/19	5	20.60	0	0.00	20.70	5	2,108	0.24%
2020/05/18	1	20.55	1	20.90	20.55	0	2,107	0.00%
2020/05/15	10	20.88	0	0.00	20.60	10	2,104	0.48%
2020/05/14	2	21.28	1	21.45	21.40	1	2,064	0.05%
2020/05/13	12	21.72	0	0.00	21.70	12	2,062	0.58%
2020/05/12	2	22.08	0	0.00	21.95	2	2,090	0.10%
2020/05/11	0	0.00	3	22.38	22.45	-3	2,102	-0.14%
2020/05/08	2	21.83	1	22.30	21.80	1	2,108	0.05%
2020/05/07	2	21.78	0	0.00	21.95	2	2,126	0.09%
2020/05/06	1	22.15	3	22.12	21.95	-2	2,138	-0.09%
2020/05/04	1	20.90	1	21.35	21.35	0	2,124	0.00%
2020/04/29	5	21.55	5	21.77	21.30	0	2,186	0.00%
2020/04/24	1	21.10	1	21.30	21.10	0	2,283	0.00%
2020/04/23	0	0.00	11	20.90	21.10	-11	2,272	-0.48%
2020/04/22	5	19.30	6	19.65	20.20	-1	2,255	-0.04%
2020/04/20	0	0.00	1	20.25	20.25	-1	2,255	-0.04%
2020/04/17	2	20.45	2	20.83	20.00	0	2,265	0.00%
2020/04/15	6	20.46	5	20.75	20.50	1	2,290	0.04%
2020/04/14	0	0.00	12	20.00	20.35	-12	2,308	-0.52%
2020/04/09	5	19.25	0	0.00	19.35	5	2,378	0.21%
2020/04/08	0	0.00	5	19.45	19.45	-5	2,387	-0.21%
2020/04/07	6	18.97	5	19.20	19.15	1	2,377	0.04%
2020/03/27	1	17.65	0	0.00	17.70	1	2,498	0.04%
2020/03/26	0	0.00	5	17.65	17.95	-5	2,495	-0.20%
2020/03/25	5	17.25	5	17.65	17.25	0	2,519	0.00%
2020/03/23	0	0.00	6	15.92	15.80	-6	2,618	-0.23%
2020/03/20	0	0.00	1	14.95	15.45	-1	2,736	-0.04%
2020/03/19	6	14.07	5	14.25	14.05	1	2,891	0.03%
2020/03/18	5	15.55	0	0.00	15.55	5	2,878	0.17%
2020/03/16	5	17.05	0	0.00	16.85	5	2,923	0.17%
2020/03/13	7	17.10	5	17.30	17.55	2	2,944	0.07%
2020/03/12	11.3	19.43	22	19.13	19.00	-10.8	2,900	-0.37%
2020/03/11	6	21.02	0	0.00	21.00	6	2,910	0.21%
2020/03/10	1	21.10	1.9	21.53	21.55	-0.9	2,924	-0.03%
2020/03/09	8	21.86	0.9	21.30	21.30	7.2	2,924	0.24%
2020/03/05	0	0.00	3	23.02	22.90	-3	2,981	-0.10%
2020/03/04	5	22.46	0	0.00	22.70	5	2,997	0.17%
2020/03/03	0	0.00	5	22.90	22.65	-5	3,020	-0.17%
2020/03/02	5	21.55	5	21.90	22.20	0	3,025	0.00%
2020/02/27	10	22.70	1	22.45	22.55	9	3,040	0.30%
2020/02/26	0	0.00	4	23.35	23.30	-4	3,009	-0.13%
2020/02/25	0	0.00	2	23.00	23.15	-2	3,021	-0.07%
2020/02/24	4	23.10	1	23.25	23.15	3	3,028	0.10%
2020/02/14	0	0.00	2	23.40	23.70	-2	3,168	-0.06%
2020/02/13	0	0.00	8	23.31	23.30	-8	3,157	-0.25%
2020/02/11	0	0.00	5	22.95	23.05	-5	3,138	-0.16%
2020/02/10	7	22.55	13	22.78	22.75	-6	3,128	-0.19%
2020/02/06	0	0.00	30	22.65	22.90	-30	3,109	-0.96%
2020/02/05	3	22.70	0	0.00	22.55	3	3,090	0.10%
2020/02/04	0	0.00	1	21.90	22.45	-1	3,069	-0.03%
2020/02/03	36	21.16	5	21.00	21.45	31	3,090	1.00%
2020/01/31	10	22.15	0	0.00	22.30	10	3,243	0.31%
2020/01/30	6.1	22.65	0	0.00	22.65	6.1	3,218	0.19%
2020/01/17	0	0.00	1	24.95	25.00	-1	3,234	-0.03%
2020/01/15	0	0.00	50	24.90	24.90	-50	3,384	-1.48%
2020/01/14	0	0.00	1	25.00	24.90	-1	3,399	-0.03%
2020/01/10	1	24.35	0	0.00	24.45	1	3,400	0.03%
2020/01/08	50	24.30	0	0.00	24.10	50	3,403	1.47%
2019/12/31	0	0.00	2	25.80	25.75	-2	3,367	-0.06%
2019/12/30	2	25.60	0	0.00	25.70	2	3,381	0.06%
2019/12/26	3	26.40	7.8	26.42	26.40	-4.8	3,348	-0.14%
2019/12/24	1	26.05	0	0.00	25.90	1	3,364	0.03%
2019/12/20	1	26.90	0	0.00	26.70	1	3,396	0.03%
2019/12/18	0	0.00	1	27.20	27.15	-1	3,484	-0.03%
2019/12/17	7	27.06	53	26.92	27.15	-46	3,500	-1.31%
2019/12/16	51	27.61	4	27.39	27.65	47	3,427	1.37%
2019/12/13	1	26.55	0	0.00	26.20	1	3,315	0.03%
2019/12/09	0	0.00	10	26.30	26.20	-10	4,135	-0.24%
2019/12/06	3	26.20	0	0.00	26.30	3	4,241	0.07%
2019/12/03	0	25.55	0	0.00	25.65	0	4,391	0.00%
2019/11/28	0	0.00	10	25.75	25.65	-10	4,393	-0.23%
2019/11/27	0	0.00	2	25.40	25.50	-2	4,459	-0.04%
2019/11/14	0	0.00	2	25.00	25.10	-2	4,488	-0.04%
2019/11/08	3	24.58	0	0.00	24.55	3	4,500	0.07%
2019/11/07	5	25.05	0	0.00	24.80	5	4,542	0.11%
2019/11/06	2	25.75	0	0.00	25.30	2	4,643	0.04%
2019/10/31	0.6	25.70	0.5	25.70	25.80	0.1	5,057	0.00%
2019/10/30	10	26.30	23.9	26.50	26.10	-13.9	5,079	-0.27%
2019/10/28	0	0.00	1	25.60	25.65	-1	4,956	-0.02%
2019/10/24	1	25.50	2	25.40	25.50	-1	4,996	-0.02%
2019/10/23	21	25.77	40	25.64	25.65	-19	5,063	-0.38%
2019/10/17	0.2	24.85	5	24.95	24.85	-4.9	5,167	-0.09%
2019/10/16	0	0.00	5	25.18	25.05	-5	5,232	-0.10%
2019/10/14	0.5	24.40	0	0.00	24.45	0.5	5,389	0.01%
2019/10/07	20.8	25.07	0	0.00	25.00	20.8	5,779	0.36%
2019/10/04	0	0.00	8	25.20	25.20	-8	5,842	-0.14%
2019/10/02	0.2	25.25	10	25.10	25.25	-9.9	5,864	-0.17%
2019/10/01	0	0.00	6	25.75	25.40	-6	5,859	-0.10%
2019/09/26	0	0.00	5	25.75	25.45	-5	5,832	-0.09%
2019/09/25	2	25.73	5	25.65	25.45	-3	5,849	-0.05%
2019/09/24	3.8	26.54	1	26.80	26.30	2.8	5,855	0.05%
2019/09/23	6.4	26.54	15	26.47	26.60	-8.7	5,813	-0.15%
2019/09/10	5	23.05	5	23.45	22.90	0	5,691	0.00%
2019/09/09	15	23.19	16	23.52	23.35	-1	5,616	-0.02%
2019/09/06	10	23.41	0	0.00	23.20	10	5,552	0.18%
2019/09/05	18	23.71	53	23.76	23.50	-35	5,488	-0.64%
2019/09/04	37	24.19	0	0.00	24.20	37	5,345	0.69%
2019/09/03	54	24.49	8	24.73	24.40	46	5,211	0.88%
2019/09/02	5	24.55	14	24.22	23.95	-9	4,909	-0.18%
2019/08/30	7	23.44	3	23.50	23.15	4	4,555	0.09%
2019/08/29	2	23.73	0	0.00	23.70	2	4,420	0.05%
2019/08/28	0	0.00	7	23.59	23.55	-7	4,331	-0.16%
2019/08/27	7	23.04	3	22.98	23.20	4	4,238	0.09%
2019/08/22	23	22.58	0	0.00	22.50	23	4,120	0.56%
2019/08/21	15	23.03	0	0.00	23.00	15	4,083	0.37%
2019/08/19	0	0.00	2	22.75	22.60	-2	4,009	-0.05%
2019/08/16	0	0.00	6	22.38	22.50	-6	4,026	-0.15%
2019/08/14	5	21.95	0	0.00	21.75	5	3,960	0.13%
2019/08/12	3	21.65	0	0.00	21.80	3	3,959	0.08%
2019/08/08	0	0.00	3	21.40	21.10	-3	3,956	-0.08%
2019/08/06	0	0.00	1	21.40	21.80	-1	3,924	-0.03%
2019/08/01	1	22.35	7	22.65	22.55	-6	3,984	-0.15%
2019/07/31	1	22.15	0	0.00	22.30	1	3,992	0.03%
2019/07/30	11	22.48	17	22.28	22.25	-6	3,983	-0.15%
2019/07/29	1	23.45	0	0.00	23.40	1	3,941	0.03%
2019/07/26	14	23.52	43	23.41	23.45	-29	3,948	-0.73%
2019/07/25	5	23.71	3	23.85	23.65	2	3,956	0.05%
2019/07/24	53	24.01	11	23.80	24.25	42	3,865	1.09%
2019/07/23	1	23.00	1	23.35	22.95	0	3,774	0.00%
2019/07/19	0	0.00	5	23.01	22.95	-5	4,039	-0.12%
2019/07/18	1	23.30	0	0.00	22.95	1	4,600	0.02%
2019/07/17	5	23.50	0	0.00	23.40	5	4,688	0.11%
2019/07/16	0	0.00	1	23.50	23.70	-1	4,783	-0.02%
2019/07/15	1	23.05	0	0.00	23.15	1	4,791	0.02%
2019/07/11	0	0.00	1	23.40	23.20	-1	4,648	-0.02%
2019/07/09	1	23.10	1	23.10	22.85	0	4,746	0.00%
2019/07/08	4	23.63	3	23.37	23.35	1	4,700	0.02%
2019/07/04	0	0.00	2	22.90	23.05	-2	4,676	-0.04%
2019/07/03	34	22.50	40	22.91	22.90	-6	4,666	-0.13%
2019/07/02	0	0.00	5	21.70	21.75	-5	4,575	-0.11%
2019/07/01	1	21.20	3	21.35	21.40	-2	4,704	-0.04%
2019/06/28	5	21.05	0	0.00	21.10	5	4,706	0.11%
2019/06/26	0	0.00	1	20.85	20.80	-1	4,809	-0.02%
2019/06/25	1	21.00	0	0.00	20.85	1	4,893	0.02%
2019/06/20	0	0.00	1	21.15	21.50	-1	5,111	-0.02%
2019/06/19	1	20.65	11	20.66	20.75	-10	5,264	-0.19%
2019/06/18	1	20.35	0	0.00	20.35	1	5,542	0.02%
2019/06/14	10	20.90	1	21.10	20.90	9	6,281	0.14%
2019/06/13	0	0.00	10	21.20	21.05	-10	7,389	-0.14%
2019/06/12	0	0.00	17	21.26	21.30	-17	8,239	-0.21%
2019/06/11	2	21.00	0	0.00	21.00	2	8,317	0.02%
2019/06/10	1	20.55	0	0.00	21.00	1	8,469	0.01%
2019/06/05	12	20.65	3	20.60	20.40	9	8,808	0.10%
2019/06/03	3	20.45	0	0.00	20.35	3	9,770	0.03%
2019/05/31	15	20.93	6.4	20.77	20.85	8.6	10,108	0.09%
2019/05/23	9	20.10	0	0.00	19.90	9	10,535	0.09%
2019/05/21	1	20.45	1	20.80	20.75	0	10,665	0.00%
2019/05/15	0	0.00	1	21.20	21.45	-1	11,036	-0.01%
2019/05/13	4	20.86	33	21.50	20.70	-29	11,118	-0.26%
2019/05/09	5	22.00	0	0.00	21.70	5	11,106	0.05%
2019/05/08	11	22.26	0	0.00	22.20	11	11,032	0.10%
2019/05/07	3	22.45	22	22.45	22.90	-19	11,004	-0.17%
2019/05/06	1	22.15	10	22.30	22.10	-9	10,964	-0.08%
2019/05/03	0	0.00	0.1	23.05	23.15	-0.1	10,897	0.00%
2019/04/29	1	23.00	10	22.45	22.65	-9	10,834	-0.08%
2019/04/26	24	23.63	7	23.72	23.45	17	10,683	0.16%
2019/04/25	3	25.28	11	25.30	25.30	-8	10,454	-0.08%
2019/04/24	35	26.41	35	26.35	25.85	0	10,328	0.00%
2019/04/23	0	0.00	1	24.55	25.15	-1	9,749	-0.01%
2019/04/22	30	24.63	17	24.68	24.60	13	9,625	0.14%
2019/04/19	12	24.15	3	23.90	24.10	9	9,488	0.09%
2019/04/18	1	23.70	0	0.00	23.20	1	9,596	0.01%
2019/04/17	0	0.00	1	23.80	23.60	-1	9,701	-0.01%
2019/04/16	0	0.00	1	23.75	23.85	-1	9,671	-0.01%
2019/04/15	1	23.25	2	23.30	23.35	-1	9,544	-0.01%
2019/04/10	1	23.35	5	24.00	23.95	-4	9,526	-0.04%
2019/04/09	10	23.62	3	23.95	23.30	7	9,579	0.07%
2019/04/08	2	23.85	0	0.00	23.70	2	9,531	0.02%
2019/04/03	92	24.77	110	24.43	24.35	-18	9,454	-0.19%	大賣/
2019/04/02	17	24.10	15	24.25	24.10	2	9,268	0.02%
2019/04/01	1	24.15	5	23.90	23.85	-4	9,195	-0.04%
2019/03/29	4	23.75	0	0.00	23.75	4	9,083	0.04%
2019/03/28	2	23.13	2	23.65	23.70	0	9,061	0.00%
2019/03/27	3	23.60	4	23.73	23.70	-1	9,009	-0.01%
2019/03/26	3	23.70	15	23.59	23.55	-12	9,030	-0.13%
2019/03/25	1	22.55	3	23.55	23.70	-2	8,942	-0.02%
2019/03/22	40	23.56	22	23.11	23.10	18	8,807	0.20%
2019/03/21	30	24.05	26	23.88	24.00	4	8,612	0.05%
2019/03/20	41	24.92	87	24.80	24.55	-46	8,364	-0.55%
2019/03/19	21	24.13	23	24.47	24.70	-2	8,141	-0.02%
2019/03/18	67	24.34	40	24.68	24.75	27	7,746	0.35%
2019/03/15	4	23.10	29	22.92	23.25	-25	6,665	-0.38%
2019/03/14	3	21.30	3	21.15	21.15	0	5,864	0.00%
2019/03/13	4	21.28	3	21.50	21.30	1	5,798	0.02%
2019/03/12	40	20.78	22	20.83	21.00	18	5,685	0.32%
2019/03/11	20	20.27	0	0.00	20.25	20	5,692	0.35%
2019/03/07	82	22.55	72	21.40	21.20	10	5,612	0.18%
2019/03/06	16	20.93	33	21.05	21.65	-17	4,922	-0.35%
2019/03/05	2	20.55	4	20.51	20.75	-2	4,628	-0.04%
2019/03/04	1	20.05	0	0.00	20.15	1	4,617	0.02%
2019/02/27	1	20.15	0	0.00	20.30	1	4,625	0.02%
2019/02/26	2	20.00	2	20.30	20.30	0	4,604	0.00%
2019/02/25	2	20.33	0	0.00	20.30	2	4,583	0.04%
2019/02/22	2	20.73	1	20.60	20.70	1	4,533	0.02%
2019/02/21	6	20.51	1	20.60	20.65	5	4,415	0.11%
2019/02/20	6	20.04	7	20.38	20.60	-1	4,389	-0.02%
2019/02/19	11	20.43	44	20.26	20.40	-33	4,310	-0.77%
2019/02/18	0	0.00	2	19.43	19.85	-2	4,147	-0.05%
2019/02/15	1	19.05	0	0.00	19.10	1	4,130	0.02%
2019/02/14	20	19.53	2	19.23	19.30	18	4,159	0.43%
2019/02/13	1	19.20	0	0.00	19.05	1	4,085	0.02%
2019/02/12	19	19.10	36	19.09	19.15	-17	4,062	-0.42%
2019/02/11	0	0.00	12	18.61	18.75	-12	4,007	-0.30%
2019/01/29	1	18.20	0	0.00	18.25	1	3,989	0.03%
2019/01/24	0	0.00	7	18.60	18.30	-7	4,161	-0.17%
2019/01/22	9	18.42	0	0.00	18.20	9	4,305	0.21%
2019/01/21	0	0.00	4	18.59	18.70	-4	4,434	-0.09%
2019/01/17	3	18.08	0	0.00	18.00	3	4,714	0.06%
2019/01/15	1	18.10	0	0.00	18.05	1	4,788	0.02%
2019/01/14	1	18.05	0	0.00	18.05	1	4,824	0.02%
2019/01/11	1	18.30	0	0.00	18.30	1	4,949	0.02%
2019/01/10	23	18.76	20	18.35	18.35	3	4,959	0.06%
2019/01/09	0	0.00	4	18.59	18.85	-4	4,820	-0.08%
2019/01/08	0	0.00	1	17.95	17.85	-1	4,739	-0.02%
2019/01/04	1	17.55	0	0.00	17.50	1	5,057	0.02%
2019/01/02	1	17.80	1	18.15	18.25	0	5,324	0.00%
2018/12/28	11	18.33	2	18.48	18.15	9	5,291	0.17%
2018/12/27	0	0.00	5	18.10	18.00	-5	5,234	-0.10%
2018/12/26	0	0.00	14	17.69	17.70	-14	5,199	-0.27%
2018/12/25	1	17.15	0	0.00	17.10	1	5,212	0.02%
2018/12/21	1	17.40	0	0.00	17.60	1	5,425	0.02%
2018/12/20	1	18.05	0	0.00	17.70	1	5,493	0.02%
2018/12/19	21	18.51	10	18.29	18.25	11	5,627	0.20%
2018/12/18	1	17.80	0	0.00	18.10	1	5,672	0.02%
2018/12/17	1	18.05	0	0.00	18.15	1	5,727	0.02%
2018/12/14	3	18.22	0	0.00	18.15	3	5,789	0.05%
2018/12/13	2	18.60	0	0.00	18.45	2	5,866	0.03%
2018/12/12	0	0.00	2	18.55	18.95	-2	5,877	-0.03%
2018/12/07	1	17.95	1	17.95	17.90	0	6,060	0.00%
2018/12/05	1	18.55	0	0.00	18.45	1	6,429	0.02%
2018/12/04	24	19.32	10	19.06	19.05	14	6,520	0.21%
2018/12/03	1	19.15	3	19.28	19.30	-2	6,460	-0.03%
2018/11/30	26	18.76	24	18.69	18.65	2	6,410	0.03%
2018/11/28	3	17.70	1	17.95	17.85	2	6,290	0.03%
2018/11/27	2	17.60	2	17.55	17.60	0	6,276	0.00%
2018/11/26	0	0.00	1	17.25	17.45	-1	6,243	-0.02%
2018/11/23	3	17.02	0	0.00	16.95	3	6,268	0.05%
2018/11/22	0	0.00	4	17.50	17.25	-4	6,360	-0.06%
2018/11/21	0	0.00	1	17.05	17.30	-1	6,442	-0.02%
2018/11/15	3	16.85	0	0.00	16.85	3	6,457	0.05%
2018/11/14	10	17.20	25	17.01	17.00	-15	6,473	-0.23%
2018/11/13	1	16.30	1	16.50	16.70	0	6,541	0.00%
2018/11/08	27	16.74	24	16.97	16.65	3	6,995	0.04%
2018/11/07	0	0.00	1	16.75	16.75	-1	7,063	-0.01%
2018/11/02	12	16.80	0	0.00	16.35	12	7,498	0.16%
2018/11/01	10	16.55	11	16.43	16.40	-1	7,540	-0.01%
2018/10/31	0	0.00	1	15.25	15.70	-1	7,598	-0.01%
2018/10/30	1	15.05	0	0.00	14.95	1	7,590	0.01%
2018/10/26	0	0.00	2	15.60	15.60	-2	7,951	-0.03%
2018/10/25	6	14.53	0	0.00	14.40	6	7,877	0.08%
2018/10/23	2	16.20	0	0.00	15.90	2	8,105	0.02%
2018/10/19	1	16.25	0	0.00	16.35	1	8,881	0.01%
2018/10/18	2	16.20	0	0.00	16.35	2	8,793	0.02%
2018/10/15	4	16.65	0	0.00	16.35	4	9,239	0.04%
2018/10/12	1	16.90	2	17.10	16.90	-1	9,365	-0.01%
2018/10/11	9	17.12	0	0.00	17.10	9	9,529	0.09%
2018/10/09	7	19.01	4	18.85	19.00	3	9,615	0.03%
2018/10/08	2	20.60	0	0.00	20.75	2	9,751	0.02%
2018/10/05	11	20.89	0	0.00	20.85	11	10,078	0.11%
2018/10/03	5	22.85	1	22.30	22.30	4	10,566	0.04%
2018/10/02	2	22.80	6	22.47	22.35	-4	10,690	-0.04%
2018/10/01	4	22.95	0	0.00	23.00	4	10,939	0.04%
2018/09/28	0	0.00	3	23.00	22.80	-3	11,295	-0.03%
2018/09/26	1	22.50	1	22.80	22.40	0	11,747	0.00%
2018/09/25	1	21.90	3	21.97	22.40	-2	11,930	-0.02%
2018/09/21	0	0.00	1	21.45	21.35	-1	12,137	-0.01%
2018/09/20	11	21.24	0	0.00	21.00	11	12,721	0.09%
2018/09/19	25	21.68	25	21.84	21.70	0	12,984	0.00%
2018/09/18	0	0.00	1	21.35	21.25	-1	13,358	-0.01%
2018/09/17	0	0.00	8	21.20	21.30	-8	13,956	-0.06%
2018/09/14	7	21.14	18	21.67	21.05	-11	14,785	-0.07%
2018/09/13	0	0.00	3	20.83	20.55	-3	16,738	-0.02%
2018/09/12	4	20.63	0	0.00	20.40	4	17,880	0.02%
2018/09/11	41	21.04	33	21.08	21.25	8	18,847	0.04%
2018/09/10	12	21.39	120	20.83	20.85	-108	19,986	-0.54%	大賣/鉅額交易
2018/09/07	1	22.35	0	0.00	21.90	1	20,432	0.00%
2018/09/06	120	23.23	0	0.00	22.95	120	20,458	0.59%	大買/鉅額交易
2018/09/04	0	0.00	1	22.60	22.60	-1	20,969	0.00%
2018/09/03	1	22.30	0	0.00	22.25	1	21,380	0.00%
2018/08/30	0	0.00	1	23.15	22.85	-1	22,077	0.00%
2018/08/29	52	23.38	52	23.04	22.85	0	22,219	0.00%
2018/08/28	14	23.05	11	22.72	22.70	3	22,516	0.01%
2018/08/24	0	0.00	1	22.30	22.45	-1	23,645	0.00%
2018/08/23	2	22.08	0	0.00	22.05	2	24,241	0.01%
2018/08/20	2	22.13	2	22.70	22.00	0	24,419	0.00%
2018/08/17	2	22.25	1	22.35	22.25	1	24,401	0.00%
2018/08/16	4	22.73	6	22.54	22.35	-2	24,380	-0.01%
2018/08/15	2	22.03	0	0.00	21.75	2	24,083	0.01%
2018/08/14	1	22.40	0	0.00	22.55	1	23,947	0.00%
2018/08/13	8	23.18	2	22.38	22.40	6	23,859	0.03%
2018/08/10	10	24.50	1	25.05	24.50	9	23,631	0.04%
2018/08/09	1	24.50	0	0.00	24.50	1	23,490	0.00%
2018/08/08	1	25.10	0	0.00	25.10	1	23,518	0.00%
2018/08/07	3	25.32	0	0.00	25.20	3	23,422	0.01%
2018/08/06	0	0.00	1	26.25	26.30	-1	23,274	0.00%
2018/08/03	2	26.10	0	0.00	26.10	2	23,219	0.01%
2018/08/02	100	26.87	100	26.34	26.00	0	23,130	0.00%
2018/07/31	10	26.00	0	0.00	26.50	10	22,500	0.04%
2018/07/30	1	26.15	1	26.65	26.15	0	22,424	0.00%
2018/07/27	24	26.60	24	26.77	26.85	0	22,151	0.00%
2018/07/26	10	25.50	10	25.45	25.45	0	21,477	0.00%
2018/07/25	0	0.00	5	25.05	24.95	-5	21,285	-0.02%
2018/07/23	0	0.00	10	25.65	24.60	-10	21,176	-0.05%
2018/07/20	1	25.85	6	25.78	25.85	-5	20,869	-0.02%
2018/07/19	10	26.83	0	0.00	27.10	10	20,670	0.05%
2018/07/18	1	26.05	2	26.58	26.50	-1	20,395	0.00%
2018/07/17	1	26.65	0	0.00	26.65	1	20,214	0.00%
2018/07/16	5	27.47	1	27.95	27.50	4	20,095	0.02%
2018/07/13	27	27.79	56	27.42	27.40	-29	19,820	-0.15%
2018/07/12	14	27.07	36.8	27.00	26.85	-22.8	19,498	-0.12%
2018/07/11	43	27.46	13	27.45	27.00	30	19,339	0.16%
2018/07/10	1	27.00	1	26.80	27.00	0	18,959	0.00%
2018/07/09	12	27.24	85	27.28	27.20	-73	18,764	-0.39%
2018/07/06	47	26.43	47	26.23	26.30	0	18,472	0.00%
2018/07/05	163	27.20	65	27.47	25.90	98	18,151	0.54%	大買/
2018/07/04	0	0.00	7	28.03	27.60	-7	17,948	-0.04%
2018/07/03	62	29.41	73	28.58	27.70	-11	17,621	-0.06%
2018/07/02	58	28.55	77	29.13	28.45	-19	17,320	-0.11%
2018/06/29	57	29.42	36	29.91	29.40	21	17,004	0.12%
2018/06/28	39	29.63	37	28.98	28.75	2	16,361	0.01%
2018/06/27	38	30.49	36	30.53	29.80	2	16,090	0.01%
2018/06/26	15	29.67	0	0.00	29.80	15	15,756	0.10%
2018/06/25	57	31.70	71	32.36	30.85	-14	15,136	-0.09%
2018/06/22	213.2	34.02	314.8	34.25	33.25	-101.6	14,312	-0.71%	大買/大賣/鉅額交易
2018/06/21	17	32.91	106	32.56	33.40	-89	12,210	-0.73%	大賣/
2018/06/20	29	31.08	17	30.93	30.40	12	11,036	0.11%
2018/06/19	240	32.32	121	32.72	32.35	119	9,988	1.19%	大買/大賣/鉅額交易
2018/06/15	11	29.94	18.8	29.30	30.45	-7.8	8,619	-0.09%
2018/06/14	21	28.14	12	27.74	27.70	9	8,117	0.11%
2018/06/13	13	28.57	39	28.16	28.30	-26	8,003	-0.32%
2018/06/12	23	27.68	9	27.59	27.75	14	7,649	0.18%
2018/06/11	37	29.04	81	29.48	28.85	-44	7,406	-0.59%
2018/06/08	168	28.50	114	28.11	28.55	54	7,046	0.77%	大買/大賣/
2018/06/07	0	0.00	14	26.94	27.00	-14	6,556	-0.21%
2018/06/06	7.4	27.08	12	27.10	27.45	-4.6	6,469	-0.07%
2018/06/05	30	27.42	18.2	27.49	27.30	11.8	6,305	0.19%
2018/06/04	58	28.22	54	27.27	26.65	4	6,121	0.07%
2018/06/01	86	27.05	172	27.20	26.85	-86	5,703	-1.51%	大賣/
2018/05/31	105	25.21	83	24.28	25.60	22	4,897	0.45%	大買/
2018/05/30	52	23.44	4	23.46	23.30	48	4,319	1.11%
2018/05/29	0	0.00	4	23.21	23.05	-4	4,252	-0.09%
2018/05/28	4	23.05	0	0.00	23.10	4	4,333	0.09%
2018/05/25	10	22.85	10	22.95	22.90	0	4,493	0.00%
2018/05/24	0	0.00	1	22.50	22.55	-1	4,402	-0.02%
2018/05/18	5	22.10	0	0.00	22.00	5	4,516	0.11%
2018/05/17	30	22.35	0	0.00	22.25	30	4,561	0.66%
2018/05/16	1	22.75	1	22.90	22.75	0	4,561	0.00%
2018/05/15	1	22.05	0	0.00	22.35	1	4,472	0.02%
2018/05/08	2	22.25	0	0.00	22.10	2	4,632	0.04%
2018/05/03	0	0.00	1	22.05	22.40	-1	4,685	-0.02%
2018/04/27	5	22.00	30	22.03	22.05	-25	4,875	-0.51%
2018/04/20	1	23.00	0	0.00	23.55	1	5,516	0.02%
2018/04/16	0	0.00	70	22.67	22.50	-70	5,651	-1.24%
2018/04/13	0	0.00	25	22.85	22.85	-25	5,658	-0.44%
2018/04/12	0	0.00	25	22.85	22.70	-25	5,714	-0.44%
2018/04/10	120	23.44	10	23.03	23.35	110	5,975	1.84%	大買/鉅額交易
2018/04/02	1	22.55	0	0.00	22.45	1	5,921	0.02%
2018/03/30	5	23.05	5	22.95	23.05	0	6,017	0.00%
2018/03/27	0	0.00	1	21.65	21.65	-1	5,824	-0.02%
2018/03/26	1	21.40	10	21.35	21.40	-9	5,804	-0.16%
2018/03/23	1	21.10	3	21.33	21.40	-2	5,789	-0.03%
2018/03/22	10	22.40	0	0.00	22.30	10	5,800	0.17%
2018/03/21	0	0.00	12	22.80	22.75	-12	5,777	-0.21%
2018/03/13	10	24.05	0	0.00	24.05	10	5,946	0.17%
2018/03/12	2	24.05	0	0.00	24.25	2	6,021	0.03%
2018/03/08	15	24.01	3	24.10	23.80	12	6,163	0.19%
2018/03/05	15	23.25	0	0.00	22.90	15	6,385	0.23%
2018/03/02	15	23.80	0	0.00	23.85	15	6,628	0.23%
2018/03/01	2	23.55	2	23.70	24.30	0	6,814	0.00%
2018/02/27	0	0.00	3	24.15	23.30	-3	7,022	-0.04%
2018/02/23	1	23.35	2	23.43	23.15	-1	8,447	-0.01%
2018/02/12	2	21.95	46	21.86	21.55	-44	8,672	-0.51%
2018/02/09	2	21.05	40	21.90	21.85	-38	8,696	-0.44%
2018/02/06	11	20.87	3	21.55	21.20	8	8,748	0.09%
2018/02/05	5.4	22.34	8	22.61	22.95	-2.6	8,705	-0.03%
2018/02/02	0	0.00	9	23.50	23.15	-9	8,780	-0.10%
2018/02/01	10	22.95	6	23.20	23.10	4	8,940	0.04%
2018/01/31	6	22.67	4	22.65	22.70	2	9,026	0.02%
2018/01/30	0	0.00	1	22.85	22.85	-1	9,326	-0.01%
2018/01/29	0	0.00	1	23.20	22.85	-1	9,389	-0.01%
2018/01/26	3.2	23.19	0	0.00	23.20	3.2	9,368	0.03%
2018/01/25	10	23.27	5	23.85	23.20	5	9,366	0.05%
2018/01/23	0	0.00	1	23.10	23.10	-1	9,438	-0.01%
2018/01/22	10	23.40	5	23.85	23.25	5	9,375	0.05%
2018/01/19	11	23.45	5	23.55	23.50	6	9,315	0.06%
2018/01/18	21	23.60	43	23.69	23.55	-22	9,269	-0.24%
2018/01/17	72	23.27	0	0.00	23.30	72	9,004	0.80%
2018/01/16	5	23.00	11	23.54	23.30	-6	8,980	-0.07%
2018/01/15	5	22.40	5	22.95	23.25	0	8,829	0.00%
2018/01/12	1	22.35	2	22.55	22.20	-1	8,657	-0.01%
2018/01/11	0	0.00	2	21.43	21.30	-2	8,558	-0.02%
2018/01/10	2	21.18	0	0.00	21.15	2	8,606	0.02%
2018/01/09	3	21.57	0	0.00	21.40	3	8,630	0.03%
2018/01/08	13	21.87	1	21.35	21.45	12	8,685	0.14%
2018/01/05	6	22.45	8	22.71	22.45	-2	8,670	-0.02%
2018/01/04	17	22.68	0	0.00	23.10	17	8,692	0.20%
2018/01/03	2	21.40	0	0.00	21.70	2	8,776	0.02%