台亞 (2340)-玉山-士林券商分點個股進出

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
38.05
漲跌
▼0.35
漲幅
-0.91%
成交量
1,023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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/04/26	0	37.90	0	0.00	37.80	0	1,719	0.00%
2024/04/22	0	0.00	1	37.00	37.10	-1	1,765	-0.06%
2024/04/19	0	38.70	0	0.00	37.40	0	1,756	0.00%
2024/04/16	1	38.65	0	0.00	38.35	1	1,708	0.06%
2024/04/15	11	40.15	0	0.00	39.80	11	1,686	0.65%
2024/04/12	0	0.00	1	41.30	41.40	-1	1,656	-0.06%
2024/04/09	0	39.90	2	39.55	39.95	-2	1,564	-0.13%
2024/04/08	0	39.40	0	0.00	39.30	0	1,560	0.00%
2024/04/03	0	39.55	0	0.00	39.60	0	1,567	0.00%
2024/04/02	5	40.30	5	39.70	39.80	0	1,571	0.00%
2024/04/01	0	40.15	0	0.00	40.30	0	1,575	0.00%
2024/03/28	1	39.75	0	39.75	39.30	1	1,558	0.06%
2024/03/27	1	39.45	0	0.00	39.25	1	1,557	0.06%
2024/03/26	2	40.45	0	0.00	39.40	2	1,555	0.13%
2024/03/25	0	0.00	1	40.60	40.75	-1	1,544	-0.06%
2024/03/22	0	40.00	0	0.00	40.10	0	1,558	0.00%
2024/03/21	0	39.40	0	0.00	39.80	0	1,581	0.00%
2024/03/20	2	39.20	0	0.00	39.15	2	1,598	0.13%
2024/03/19	0	39.30	45	39.16	39.10	-45	1,607	-2.80%
2024/03/15	0	39.30	0	0.00	39.00	0	1,621	0.00%
2024/03/14	0	39.70	0	0.00	39.65	0	1,587	0.00%
2024/03/11	0	41.15	0	0.00	41.00	0	1,562	0.00%
2024/03/08	7	41.57	0	0.00	41.60	7	1,574	0.44%
2024/03/07	0	0.00	5	41.53	41.00	-5	1,568	-0.32%
2024/03/06	0	0.00	1	42.25	42.10	-1	1,551	-0.06%
2024/03/05	3	42.97	5	43.32	43.50	-2	1,578	-0.13%
2024/03/04	6	41.08	0	0.00	40.80	6	1,466	0.41%
2024/02/27	0	42.30	0	0.00	42.05	0	1,483	0.00%
2024/02/23	0	0.00	4	43.11	42.50	-4	1,572	-0.25%
2024/02/21	4	43.95	0	0.00	43.80	4	1,574	0.25%
2024/02/20	0	0.00	1	44.00	43.75	-1	1,580	-0.06%
2024/02/16	0	0.00	5	44.30	44.50	-5	1,585	-0.32%
2024/02/15	0	0.00	5	42.90	43.10	-5	1,596	-0.31%
2024/01/31	2	43.75	0	0.00	43.55	2	1,653	0.12%
2024/01/30	3	44.10	0	0.00	43.75	3	1,654	0.18%
2024/01/25	2	44.50	1	44.65	44.30	1	1,715	0.06%
2024/01/24	2	45.25	0	0.00	44.95	2	1,747	0.11%
2024/01/22	0	0.00	15	44.65	44.65	-15	1,844	-0.81%
2024/01/18	0	0.00	1	44.00	44.20	-1	1,905	-0.05%
2024/01/17	0	0.00	9	43.80	44.00	-9	1,943	-0.46%
2024/01/10	1	45.00	1	44.95	44.95	0	2,103	0.00%
2024/01/08	1	45.40	0	0.00	45.25	1	2,237	0.04%
2024/01/05	0	0.00	4	45.90	45.60	-4	2,281	-0.18%
2024/01/04	2	45.40	0	0.00	45.50	2	2,361	0.08%
2024/01/03	3	45.68	0	0.00	45.60	3	2,506	0.12%
2023/12/27	0	0.00	3	47.12	46.95	-3	2,673	-0.11%
2023/12/26	2	46.78	0	0.00	46.65	2	2,685	0.07%
2023/12/21	1	46.20	0	0.00	46.10	1	2,771	0.04%
2023/12/20	2	46.50	0	0.00	46.50	2	2,812	0.07%
2023/12/19	2	46.13	0	0.00	46.20	2	2,838	0.07%
2023/12/15	0	48.00	0	0.00	48.15	0	2,913	0.00%
2023/12/14	1	47.45	0	47.65	47.65	1	2,976	0.03%
2023/12/13	1	46.90	0	0.00	46.90	1	2,981	0.03%
2023/12/12	2	47.58	2	47.55	47.55	0	3,024	0.00%
2023/12/11	0	48.15	0	0.00	47.90	0	3,197	0.00%
2023/12/08	1	47.90	0	0.00	47.85	1	3,413	0.03%
2023/12/05	2	48.45	0	0.00	48.40	2	3,561	0.06%
2023/12/01	2	49.80	0	0.00	49.40	2	3,726	0.05%
2023/11/30	1	50.10	3	49.97	49.90	-2	3,894	-0.05%
2023/11/29	1	49.10	0	0.00	49.35	1	3,954	0.03%
2023/11/28	0	48.95	4	48.40	49.00	-4	4,094	-0.10%
2023/11/27	1	48.65	4	48.90	48.20	-3	4,118	-0.07%
2023/11/24	1	48.50	1	49.05	48.35	0	4,190	0.00%
2023/11/22	0	47.35	4.1	47.50	47.55	-4	4,312	-0.09%
2023/11/21	0	0.00	0	46.85	46.90	0	4,302	0.00%
2023/11/20	0	0.00	2	46.50	46.50	-2	4,316	-0.05%
2023/11/17	0	0.00	1	46.15	46.10	-1	4,337	-0.02%
2023/11/16	2	45.85	1	45.95	45.75	1	4,369	0.02%
2023/11/15	1	45.75	2	45.63	45.60	-1	4,382	-0.02%
2023/11/14	0	0.00	1	45.70	45.70	-1	4,420	-0.02%
2023/11/10	2	44.77	0	0.00	44.60	2	4,533	0.04%
2023/11/09	2	46.10	0	0.00	45.80	2	4,575	0.04%
2023/11/08	3	46.95	0	0.00	46.95	3	4,633	0.06%
2023/11/06	0.1	47.05	2	47.10	47.15	-2	4,801	-0.04%
2023/11/03	3	46.77	0	0.00	46.75	3	4,847	0.06%
2023/11/01	1	45.65	0	0.00	45.70	1	4,993	0.02%
2023/10/31	1	46.15	0	0.00	44.80	1	5,042	0.02%
2023/10/27	2	47.98	1	47.55	47.25	1	5,187	0.02%
2023/10/26	1	48.50	1	48.20	48.10	0	5,322	0.00%
2023/10/25	0	0.00	0	49.50	49.50	0	5,425	0.00%
2023/10/24	0	0.00	0	48.70	49.40	0	5,755	0.00%
2023/10/20	0	47.50	0	0.00	47.45	0	6,321	0.00%
2023/10/18	1	48.29	0	0.00	48.20	1	6,550	0.02%
2023/10/17	1	49.55	0	49.53	49.30	1	6,596	0.01%
2023/10/16	0	48.65	0	0.00	48.30	0	6,794	0.00%
2023/10/13	1	49.80	0	0.00	49.80	1	7,357	0.01%
2023/10/12	0	50.20	2	49.78	50.40	-2	8,013	-0.02%
2023/10/11	4	49.59	1	50.00	49.20	3	8,379	0.04%
2023/10/06	0	0.00	2	49.05	49.10	-2	8,543	-0.02%
2023/10/05	1	48.30	0	0.00	48.90	1	8,766	0.01%
2023/10/03	0	47.70	0	0.00	47.70	0	10,473	0.00%
2023/10/02	0	0.00	1	48.20	48.15	-1	11,155	-0.01%
2023/09/26	1	48.60	0	0.00	47.30	1	12,442	0.01%
2023/09/25	0	0.00	2	49.00	48.60	-2	12,575	-0.02%
2023/09/20	1	47.50	0	0.00	47.30	1	13,091	0.01%
2023/09/19	3	49.13	0	0.00	48.30	3	13,853	0.02%
2023/09/18	0	0.00	8	50.24	50.00	-8	14,751	-0.05%
2023/09/15	8	50.81	1	51.00	50.40	7	15,108	0.05%
2023/09/14	17	50.54	19	50.61	51.40	-2	15,231	-0.01%
2023/09/13	31	50.71	25	50.14	49.60	6	15,111	0.04%
2023/09/12	2	50.00	1	49.95	50.00	1	14,922	0.01%
2023/09/11	1	48.70	0	0.00	48.90	1	14,856	0.01%
2023/09/08	4	49.00	0	0.00	49.10	4	14,827	0.03%
2023/09/07	1	49.90	2	49.70	49.45	-1	14,814	-0.01%
2023/09/06	8	51.50	9	51.12	50.50	-1	14,803	-0.01%
2023/09/05	63	50.85	56	51.01	51.00	7	14,632	0.05%
2023/09/04	32	48.25	0	0.00	48.10	32	14,442	0.22%
2023/09/01	0	0.00	1	50.80	50.20	-1	14,339	-0.01%
2023/08/31	0	0.00	1	48.60	49.05	-1	14,215	-0.01%
2023/08/30	5	49.59	5	49.62	49.20	0	14,254	0.00%
2023/08/29	8	49.02	7	49.12	49.60	1	14,161	0.01%
2023/08/18	0	0.00	1	49.30	48.10	-1	13,768	-0.01%
2023/08/17	0	0.00	1	49.60	49.35	-1	13,716	-0.01%
2023/08/16	1	48.30	0	0.00	48.65	1	13,666	0.01%
2023/08/14	0	0.00	2	47.35	47.60	-2	13,488	-0.01%
2023/08/10	2	49.18	0	0.00	49.10	2	13,362	0.01%
2023/08/09	0	0.00	1	51.00	51.30	-1	13,247	-0.01%
2023/08/08	1	50.20	1	50.20	51.20	0	13,188	0.00%
2023/08/07	0	0.00	1	50.10	50.60	-1	13,114	-0.01%
2023/08/04	0	0.00	1	51.10	51.30	-1	13,008	-0.01%
2023/08/02	2	52.95	13	52.21	52.00	-11	12,926	-0.09%
2023/08/01	4	53.45	0.5	54.50	53.20	3.6	12,783	0.03%
2023/07/31	0	0.00	7	54.23	53.90	-7	12,688	-0.06%
2023/07/28	0	0.00	1	52.60	53.20	-1	12,507	-0.01%
2023/07/27	11.2	54.04	4	53.75	53.00	7.2	12,373	0.06%
2023/07/26	16.2	54.83	10.2	55.82	54.70	6	12,012	0.05%
2023/07/25	3	54.97	9	54.62	54.20	-6	11,587	-0.05%
2023/07/24	4	53.73	4	53.43	53.50	0	11,384	0.00%
2023/07/21	3.2	52.50	2	52.80	53.10	1.2	11,262	0.01%
2023/07/20	1	52.61	0	0.00	53.50	1	11,164	0.01%
2023/07/19	4	53.52	10.2	53.81	53.20	-6.2	11,038	-0.06%
2023/07/18	26.2	56.43	21.3	54.38	53.30	4.9	10,768	0.05%
2023/07/17	151.2	57.13	161	57.05	57.30	-9.8	10,186	-0.10%	大買/大賣/
2023/07/14	3	53.00	26.3	53.33	53.70	-23.3	9,505	-0.25%
2023/07/13	3	51.79	5.1	51.70	51.00	-2	9,074	-0.02%
2023/07/12	4.2	50.74	3	50.83	50.60	1.2	8,779	0.01%
2023/07/11	119.3	52.06	92	51.82	51.50	27.2	8,502	0.32%	大買/
2023/07/10	0	0.00	7	49.83	52.10	-7	7,151	-0.10%
2023/07/07	15.6	48.30	15	48.51	47.45	0.6	6,714	0.01%
2023/07/06	13	48.73	30	48.64	50.00	-17	6,010	-0.28%
2023/07/05	8.3	45.88	2	47.20	45.50	6.3	5,113	0.12%
2023/07/04	5	45.55	7	45.38	45.40	-2	4,913	-0.04%
2023/07/03	7	45.06	17	44.05	44.45	-10	4,714	-0.21%
2023/06/29	2	43.45	3	43.63	43.35	-1	4,455	-0.02%
2023/06/28	20.3	44.94	1	45.95	43.65	19.3	4,366	0.44%
2023/06/27	13.3	46.17	6	46.09	44.80	7.3	4,307	0.17%
2023/06/26	11.3	46.78	50	47.92	48.70	-38.7	3,701	-1.05%
2023/06/21	5	43.22	2	43.55	44.30	3	2,798	0.11%
2023/06/20	3	39.55	0	0.00	40.30	3	2,432	0.12%
2023/06/19	0	0.00	10	38.61	38.80	-10	2,247	-0.44%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/12	4	38.31	0	0.00	38.25	4	2,097	0.19%
2023/06/09	0	0.00	4	37.15	37.50	-4	2,049	-0.20%
2023/06/08	0	0.00	5	37.39	37.00	-5	2,061	-0.24%
2023/06/06	4	38.03	3	38.13	38.25	1	2,072	0.05%
2023/06/05	5	38.16	9	38.27	37.80	-4	2,059	-0.19%
2023/06/01	5	36.45	0	0.00	36.65	5	2,022	0.25%
2023/05/30	5	36.60	0	0.00	36.35	5	2,197	0.23%
2023/05/26	1	35.60	0	0.00	35.60	1	2,240	0.04%
2023/05/25	0	0.00	6	35.89	35.80	-6	2,268	-0.26%
2023/05/23	1	36.30	4	36.25	36.25	-3	2,336	-0.13%
2023/05/19	0	0.00	2	35.45	35.60	-2	2,411	-0.08%
2023/05/17	0	0.00	0	35.60	35.45	0	2,423	0.00%
2023/05/12	1	33.80	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	33.80	0	0.00	33.80	1	2,447	0.04%
2023/05/08	0	0.00	6	35.52	35.15	-6	2,453	-0.24%
2023/04/28	2	35.00	0	0.00	35.10	2	2,645	0.08%
2023/04/27	0	0.00	1	34.80	34.75	-1	2,652	-0.04%
2023/04/25	2	34.80	1	34.15	34.35	1	2,631	0.04%
2023/04/24	0	0.00	3	36.03	35.90	-3	2,590	-0.12%
2023/04/21	2	36.23	0	36.50	36.15	2	2,575	0.08%
2023/04/20	5	37.42	0	0.00	37.00	5	2,548	0.20%
2023/04/19	2	37.88	0	0.00	37.75	2	2,530	0.08%
2023/04/18	1	38.05	0	0.00	38.05	1	2,503	0.04%
2023/04/17	1	38.15	0	0.00	38.15	1	2,508	0.04%
2023/04/14	2	38.45	2	38.55	38.45	0	2,479	0.00%
2023/04/13	4	38.65	0	0.00	38.40	4	2,464	0.16%
2023/04/12	2	39.23	0	0.00	38.90	2	2,446	0.08%
2023/04/06	0	0.00	2	38.25	39.55	-2	2,410	-0.08%
2023/03/29	1	38.60	0	0.00	38.60	1	2,351	0.04%
2023/03/28	4	39.70	1	39.70	39.70	3	2,267	0.13%
2023/03/27	0	0.00	7	39.58	41.50	-7	2,000	-0.35%
2023/03/24	1	39.20	0	0.00	38.95	1	1,781	0.06%
2023/03/23	1	37.95	0	0.00	38.00	1	1,716	0.06%
2023/03/22	0	37.55	0	0.00	37.60	0	1,713	0.00%
2023/03/15	2	37.00	0	0.00	37.00	2	1,797	0.11%
2023/03/06	0	37.80	0	0.00	37.55	0	2,009	0.00%
2023/03/03	1	37.65	0	0.00	37.60	1	2,013	0.05%
2023/02/21	4	38.45	0	0.00	38.45	4	2,324	0.17%
2023/02/20	0	0.00	20	38.97	39.00	-20	2,431	-0.82%
2023/02/17	4	37.75	0	0.00	37.75	4	2,523	0.16%
2023/02/16	0	37.10	0	0.00	37.60	0	2,620	0.00%
2023/02/13	0	0.00	1	36.55	36.50	-1	2,674	-0.04%
2023/02/08	0	0.00	1	37.55	37.55	-1	2,710	-0.04%
2023/02/06	0	0.00	10	37.25	37.10	-10	2,716	-0.37%
2023/02/02	0	0.00	2	38.45	38.35	-2	2,707	-0.07%
2023/01/31	0	0.00	5	36.90	38.00	-5	2,665	-0.19%
2023/01/30	0	0.00	6	36.38	36.35	-6	2,626	-0.23%
2023/01/17	0	0.00	11	35.34	35.30	-11	2,624	-0.42%
2023/01/12	0	0.00	1	35.10	35.00	-1	2,701	-0.04%
2023/01/09	0	0.00	2	35.05	35.10	-2	2,749	-0.07%
2023/01/06	0	0.00	1	34.10	34.50	-1	2,763	-0.04%
2023/01/05	5	34.40	0	0.00	34.00	5	2,815	0.18%
2023/01/04	0	0.00	2	34.40	34.40	-2	2,830	-0.07%
2023/01/03	0	0.00	3	33.73	34.00	-3	2,855	-0.11%
2022/12/29	0	0.00	1	33.60	33.85	-1	2,870	-0.03%
2022/12/27	1	35.35	0	0.00	35.25	1	2,898	0.03%
2022/12/21	5	34.70	0	0.00	34.70	5	3,068	0.16%
2022/12/20	5	35.30	0	0.00	35.10	5	3,112	0.16%
2022/12/16	0	0.00	5	36.30	36.15	-5	3,214	-0.16%
2022/12/15	0	0.00	3	36.78	36.75	-3	3,208	-0.09%
2022/12/14	1	36.40	5	36.45	36.55	-4	3,212	-0.12%
2022/12/13	7	35.92	0	0.00	35.85	7	3,212	0.22%
2022/12/12	11	35.64	10	36.01	36.00	1	3,228	0.03%
2022/12/09	2	36.55	2	36.45	36.25	0	3,227	0.00%
2022/12/08	4	36.55	1	36.45	36.50	3	3,232	0.09%
2022/12/06	5	39.01	0	0.00	37.85	5	3,268	0.15%
2022/12/05	1	39.40	0	0.00	39.40	1	3,330	0.03%
2022/12/02	11	37.98	0	0.00	38.30	11	3,271	0.34%
2022/12/01	7	37.55	6	37.50	37.75	1	3,249	0.03%
2022/11/30	3	36.70	3	36.88	36.95	0	3,250	0.00%
2022/11/28	60	36.32	68	36.84	36.75	-8	3,316	-0.24%
2022/11/25	3	36.35	21	36.79	36.65	-18	3,316	-0.54%
2022/11/24	0	0.00	20	36.81	36.65	-20	3,290	-0.61%
2022/11/23	59	37.22	6	36.68	36.60	53	3,246	1.63%
2022/11/22	0	0.00	28	38.64	38.70	-28	3,034	-0.92%
2022/11/21	96	37.91	69	37.65	37.60	27	2,956	0.91%
2022/11/18	2	38.30	4	38.75	38.10	-2	2,923	-0.07%
2022/11/16	5	37.51	5	37.52	37.40	0	2,798	0.00%
2022/11/15	0	0.00	2	37.70	37.00	-2	2,721	-0.07%
2022/11/14	2	35.80	5	36.20	36.20	-3	2,624	-0.11%
2022/11/11	6	34.03	0	0.00	34.05	6	2,554	0.23%
2022/11/09	0	0.00	1	33.90	34.15	-1	2,602	-0.04%
2022/11/08	1	33.10	0	0.00	33.10	1	2,621	0.04%
2022/11/07	0	0.00	1	33.30	33.30	-1	2,663	-0.04%
2022/11/04	1	33.00	0	0.00	33.40	1	2,673	0.04%
2022/10/26	0	0.00	2	30.50	30.75	-2	2,872	-0.07%
2022/10/24	1	32.40	0	0.00	31.55	1	2,901	0.03%
2022/10/17	0	0.00	2	30.75	32.15	-2	3,099	-0.06%
2022/10/13	0	0.00	5	30.70	30.50	-5	3,314	-0.15%
2022/10/06	1	34.30	0	0.00	34.45	1	3,522	0.03%
2022/10/05	0	0.00	2	33.95	34.10	-2	3,615	-0.06%
2022/10/04	15	33.88	0	0.00	34.00	15	3,647	0.41%
2022/10/03	2	32.95	4	33.30	33.45	-2	3,676	-0.05%
2022/09/30	0	0.00	12	32.20	33.60	-12	3,801	-0.32%
2022/09/29	0	0.00	1	32.50	32.55	-1	3,888	-0.03%
2022/09/28	0	0.00	31	31.84	31.60	-31	3,954	-0.78%
2022/09/27	0	0.00	10	32.70	33.40	-10	4,109	-0.24%
2022/09/26	0	0.00	27	33.84	32.50	-27	4,227	-0.64%
2022/09/22	0	0.00	1	36.70	36.45	-1	4,518	-0.02%
2022/09/19	1	36.30	0	0.00	36.45	1	4,946	0.02%
2022/09/14	4	36.55	1	36.60	37.30	3	5,910	0.05%
2022/09/13	3	38.08	3	37.80	37.50	0	6,074	0.00%
2022/09/12	4	38.81	1.5	39.10	38.40	2.5	6,270	0.04%
2022/09/05	12	37.83	10	37.20	37.15	2	6,876	0.03%
2022/08/31	0	0.00	2	39.15	39.30	-2	7,731	-0.03%
2022/08/29	1	38.75	0	0.00	38.60	1	8,184	0.01%
2022/08/23	1	39.50	0	0.00	39.75	1	11,077	0.01%
2022/08/22	1	40.45	2	40.40	40.10	-1	11,237	-0.01%
2022/08/19	1	41.80	0	0.00	41.60	1	11,193	0.01%
2022/08/18	10	40.90	3	41.70	41.35	7	11,158	0.06%
2022/08/17	2	41.60	1	41.50	41.60	1	11,152	0.01%
2022/08/16	5	40.72	2	40.88	40.70	3	11,130	0.03%
2022/08/15	2	40.88	0	0.00	40.80	2	11,143	0.02%
2022/08/12	3	40.70	0	0.00	41.20	3	11,166	0.03%
2022/08/11	0	0.00	1	39.90	39.70	-1	11,140	-0.01%
2022/08/10	0	0.00	8	39.05	38.90	-8	11,184	-0.07%
2022/08/09	0	0.00	1	39.90	39.65	-1	11,203	-0.01%
2022/08/08	3	39.87	4	39.40	40.05	-1	11,223	-0.01%
2022/08/05	3	39.87	2	39.83	39.85	1	11,343	0.01%
2022/08/04	1	38.60	0	0.00	39.10	1	11,348	0.01%
2022/08/03	3	39.23	0	0.00	38.75	3	11,312	0.03%
2022/08/02	0	0.00	5.5	39.21	39.20	-5.5	11,308	-0.05%
2022/08/01	1	40.80	0	0.00	40.70	1	11,288	0.01%
2022/07/29	2	41.00	0	0.00	41.15	2	11,289	0.02%
2022/07/27	0	0.00	1	40.80	40.85	-1	11,250	-0.01%
2022/07/26	10	41.00	0	0.00	41.10	10	11,223	0.09%
2022/07/25	0	0.00	1	42.30	41.80	-1	11,202	-0.01%
2022/07/22	12	43.28	7	42.83	42.40	5	11,193	0.04%
2022/07/21	7	42.64	1	43.40	43.45	6	11,161	0.05%
2022/07/20	4	44.35	31	44.34	44.40	-27	11,102	-0.24%
2022/07/19	11	43.80	1	44.15	43.80	10	11,091	0.09%
2022/07/18	24	42.79	10	42.98	43.25	14	11,075	0.13%
2022/07/15	5	41.67	3	42.23	41.85	2	11,042	0.02%
2022/07/14	1	41.30	3.5	41.53	41.65	-2.5	11,009	-0.02%
2022/07/08	7	41.27	5	40.84	40.85	2	10,944	0.02%
2022/07/07	1	40.00	7.5	39.45	40.05	-6.5	10,860	-0.06%
2022/07/06	4	39.38	0	0.00	39.05	4	10,826	0.04%
2022/07/05	8	39.86	8	39.84	40.20	0	10,868	0.00%
2022/07/04	3	39.57	7	39.59	38.85	-4	10,705	-0.04%
2022/07/01	3	40.62	33	40.51	39.90	-30	10,667	-0.28%
2022/06/30	10	43.00	1	42.80	42.70	9	10,524	0.09%
2022/06/29	2	46.50	1	46.60	46.15	1	10,373	0.01%
2022/06/28	23	47.84	10	47.62	47.10	13	10,326	0.13%
2022/06/27	7	49.16	9	48.80	48.65	-2	10,273	-0.02%
2022/06/24	33	49.55	37	48.75	48.80	-4	10,231	-0.04%
2022/06/23	60	47.54	95	46.92	48.50	-35	9,794	-0.36%
2022/06/22	30	48.14	9	48.25	46.75	21	9,687	0.22%
2022/06/21	0	0.00	15	47.76	48.60	-15	9,599	-0.16%
2022/06/20	7	47.35	5	47.26	45.80	2	9,709	0.02%
2022/06/17	13	46.37	2	46.60	46.80	11	9,488	0.12%
2022/06/16	15	48.48	12.1	48.79	47.15	2.9	9,363	0.03%
2022/06/15	2.1	47.74	0	0.00	47.35	2.1	9,158	0.02%
2022/06/14	1	47.50	0	0.00	48.40	1	9,169	0.01%
2022/06/13	8	48.60	8	48.63	48.10	0	9,114	0.00%
2022/06/10	10	50.36	2	50.65	50.60	8	9,056	0.09%
2022/06/09	47	50.51	32	50.46	50.50	15	8,894	0.17%
2022/06/08	3	48.97	10	48.85	48.70	-7	8,469	-0.08%
2022/06/07	9	48.88	0	0.00	48.80	9	8,479	0.11%
2022/06/06	5	50.37	4	49.84	50.00	1	8,288	0.01%
2022/06/02	31	51.72	34	51.31	50.60	-3	8,129	-0.04%
2022/06/01	19	50.30	14	50.07	50.00	5	7,600	0.07%
2022/05/31	46	47.84	36	48.52	50.30	10	6,714	0.15%
2022/05/30	11	45.12	13	45.35	45.80	-2	5,834	-0.03%
2022/05/27	2	43.55	2	43.25	43.65	0	5,739	0.00%
2022/05/26	2	43.70	2	43.35	43.00	0	5,817	0.00%
2022/05/23	0	0.00	1	43.70	43.55	-1	6,396	-0.02%
2022/05/20	3	43.93	3	44.08	44.05	0	6,548	0.00%
2022/05/18	14	43.46	2	43.85	43.50	12	6,682	0.18%
2022/05/16	1	42.40	0	0.00	41.90	1	6,777	0.01%
2022/05/09	0	0.00	1	40.75	40.75	-1	7,344	-0.01%
2022/04/28	0	0.00	2	41.70	42.20	-2	8,432	-0.02%
2022/04/27	0	0.00	2	40.50	41.85	-2	8,699	-0.02%
2022/04/25	1	42.05	1	42.10	42.10	0	9,042	0.00%
2022/04/22	4	43.81	1	43.75	43.55	3	9,409	0.03%
2022/04/20	0	46.15	0	0.00	46.35	0	9,805	0.00%
2022/04/18	0	45.35	1	45.50	45.30	-1	10,580	-0.01%
2022/04/15	8	45.61	11	45.50	45.50	-3	10,885	-0.03%
2022/04/14	5	46.73	0	0.00	47.00	5	11,347	0.04%
2022/04/13	4	46.38	3	46.83	47.05	1	11,752	0.01%
2022/04/12	1	46.05	2	46.30	45.75	-1	12,277	-0.01%
2022/04/11	0	45.85	5	46.45	45.75	-5	13,037	-0.04%
2022/04/08	5	48.26	23	48.00	48.00	-18	13,488	-0.13%
2022/04/07	5	48.86	0	0.00	48.15	5	14,407	0.03%
2022/04/06	5	49.45	8	49.53	49.65	-3	15,531	-0.02%
2022/04/01	12	50.50	0	0.00	50.40	12	16,793	0.07%
2022/03/31	4	51.85	5	51.44	51.30	-1	19,660	-0.01%
2022/03/30	7	52.81	9	52.42	52.00	-2	20,665	-0.01%
2022/03/29	9.1	52.56	11	52.90	53.00	-2	21,925	-0.01%
2022/03/28	4	51.20	3	51.90	51.90	1	22,116	0.00%
2022/03/25	6	52.27	6.3	51.94	52.40	-0.3	22,363	0.00%
2022/03/24	13.3	50.73	3	51.17	51.10	10.3	22,424	0.05%
2022/03/23	14	52.61	15.5	52.44	52.40	-1.5	22,703	-0.01%
2022/03/22	10	50.80	0.5	51.00	51.10	9.5	22,945	0.04%
2022/03/21	2	51.20	2.1	51.43	51.10	-0.1	24,027	0.00%
2022/03/18	4	51.35	6.2	50.02	51.60	-2.2	25,459	-0.01%
2022/03/17	11	50.10	11.9	50.01	50.50	-0.9	26,729	0.00%
2022/03/16	18	48.69	20	48.63	48.35	-2	26,812	-0.01%
2022/03/15	2	48.20	1	48.15	47.80	1	27,012	0.00%
2022/03/14	2	49.73	1.1	50.40	50.00	0.9	27,261	0.00%
2022/03/11	3.1	49.58	12	49.60	49.60	-8.9	27,802	-0.03%
2022/03/10	8	50.10	4.5	50.42	50.50	3.6	28,360	0.01%
2022/03/09	5.5	49.51	5.7	49.56	49.60	-0.2	28,893	0.00%
2022/03/08	0.1	50.15	3	50.83	49.10	-2.9	30,203	-0.01%
2022/03/07	1.1	49.77	18	50.67	50.40	-16.9	30,733	-0.05%
2022/03/04	3.4	52.67	2	53.40	52.40	1.4	31,520	0.00%
2022/03/03	18.3	54.16	11	53.66	53.80	7.3	32,830	0.02%
2022/03/02	6.3	53.73	1	53.50	53.70	5.3	33,938	0.02%
2022/03/01	1.1	53.40	10	53.36	53.40	-9	35,137	-0.03%
2022/02/25	13.1	53.01	10	52.94	52.30	3.1	37,255	0.01%
2022/02/24	13.1	53.59	0	0.00	52.60	13.1	40,766	0.03%
2022/02/23	8.2	56.20	8	56.35	56.60	0.2	42,878	0.00%
2022/02/22	11	55.07	23	54.16	54.80	-12	43,918	-0.03%
2022/02/21	7	56.27	1	56.30	56.40	6	45,811	0.01%
2022/02/18	17	56.79	28	56.87	57.20	-11	46,154	-0.02%
2022/02/17	19	57.91	15	57.87	57.50	4	46,513	0.01%
2022/02/16	18	58.23	21	58.74	58.00	-3	47,318	-0.01%
2022/02/15	9	57.98	9	58.19	57.30	0	47,641	0.00%
2022/02/14	33	57.90	8	57.94	57.20	25	47,884	0.05%
2022/02/11	17	60.14	37	60.14	60.50	-20	48,076	-0.04%
2022/02/10	32	60.68	20	60.66	59.80	12	48,477	0.02%
2022/02/09	15	60.48	19	60.55	60.80	-4	48,567	-0.01%
2022/02/08	20	59.50	7	59.86	59.70	13	48,745	0.03%
2022/02/07	10	58.00	41	57.93	60.00	-31	49,269	-0.06%
2022/01/26	9.1	58.82	14	58.87	58.40	-4.9	49,721	-0.01%
2022/01/25	6	59.22	10	58.94	58.70	-4	50,911	-0.01%
2022/01/24	6	59.50	1	60.80	61.00	5	51,498	0.01%
2022/01/21	9.1	60.62	15.1	59.92	59.80	-6	52,429	-0.01%
2022/01/20	23	61.83	14	62.12	62.00	9	53,055	0.02%
2022/01/19	17	61.25	8	61.69	61.00	9	53,683	0.02%
2022/01/18	54	62.05	44	61.63	61.60	10	54,666	0.02%
2022/01/17	18	63.12	13	62.83	63.20	5	55,207	0.01%
2022/01/14	9	61.28	2	61.65	61.40	7	55,154	0.01%
2022/01/13	20.1	62.50	2	61.90	61.60	18.1	55,372	0.03%
2022/01/12	3	63.16	0	0.00	62.80	3	55,322	0.01%
2022/01/11	23.2	63.33	40	62.97	63.40	-16.8	55,071	-0.03%
2022/01/10	8	65.79	9	66.42	66.50	-1	54,632	0.00%
2022/01/07	31.3	66.40	5	66.80	65.50	26.3	54,392	0.05%
2022/01/06	20.3	68.79	15.2	69.02	69.00	5.1	53,960	0.01%
2022/01/05	50.2	69.12	40	68.78	68.50	10.2	53,581	0.02%
2022/01/04	50	71.88	24	72.20	70.30	26	53,064	0.05%
2022/01/03	61.2	71.49	41	70.76	70.50	20.2	52,246	0.04%
2021/12/30	58.2	71.39	72.9	71.42	71.10	-14.6	51,688	-0.03%
2021/12/29	91.2	77.06	68	76.16	74.60	23.2	50,773	0.05%
2021/12/28	118.2	78.77	119	78.46	78.80	-0.8	49,592	0.00%	大買/大賣/
2021/12/27	224.2	76.92	219	77.59	79.40	5.2	48,366	0.01%	大買/大賣/
2021/12/24	17	71.48	75	71.82	73.20	-58	45,544	-0.13%
2021/12/23	91	66.42	131.4	66.57	66.60	-40.4	44,612	-0.09%	大賣/
2021/12/22	28.3	61.09	38.8	61.66	60.60	-10.6	43,443	-0.02%
2021/12/21	4	60.45	19	60.80	60.70	-15	43,194	-0.03%
2021/12/20	16	60.22	18	59.97	59.50	-2	43,139	0.00%
2021/12/17	92.4	60.28	111	60.38	59.90	-18.6	43,014	-0.04%	大賣/
2021/12/16	99	60.70	36	60.84	60.80	63	42,667	0.15%
2021/12/15	79	60.48	106	60.78	60.20	-27	42,222	-0.06%	大賣/
2021/12/14	103.2	60.77	17.3	60.66	58.80	85.9	41,165	0.21%	大買/
2021/12/13	78.2	60.64	171.7	61.71	65.10	-93.5	39,739	-0.24%	大賣/
2021/12/10	45	57.71	49	58.84	59.20	-4	38,546	-0.01%
2021/12/09	11	58.42	44	58.58	58.40	-33	38,445	-0.09%
2021/12/08	45	57.79	28	58.07	57.80	17	38,359	0.04%
2021/12/07	186.2	59.10	85.1	57.53	57.30	101.1	38,225	0.26%	大買/鉅額交易
2021/12/06	23	59.93	27.1	60.27	60.10	-4.1	38,178	-0.01%
2021/12/03	183.2	59.41	206.1	59.03	58.80	-22.9	38,406	-0.06%	大買/大賣/
2021/12/02	56	59.70	44	60.74	58.90	12	38,061	0.03%
2021/12/01	46	59.04	46	59.43	59.30	0	37,228	0.00%
2021/11/30	46	59.28	28	59.18	58.40	18	36,781	0.05%
2021/11/29	71	58.34	83	57.90	58.10	-12	36,132	-0.03%
2021/11/26	78.2	57.59	53	57.10	56.20	25.2	35,381	0.07%
2021/11/25	90	61.06	99	61.34	59.80	-9	34,391	-0.03%
2021/11/24	111	60.03	62	59.97	59.90	49	33,367	0.15%	大買/
2021/11/23	107.4	61.09	119	61.75	58.00	-11.6	31,285	-0.04%	大買/大賣/
2021/11/22	161.3	59.61	143	59.00	60.20	18.3	27,831	0.07%	大買/大賣/
2021/11/19	23	52.82	27	54.02	55.90	-4	25,730	-0.02%
2021/11/18	133	52.41	126.1	52.69	50.90	6.9	24,571	0.03%	大買/大賣/
2021/11/17	4	47.05	22	48.35	48.95	-18	22,569	-0.08%
2021/11/16	24	43.93	8	44.04	44.50	16	22,202	0.07%
2021/11/15	36	44.76	21	44.43	45.00	15	21,760	0.07%
2021/11/12	21	43.04	9	43.69	42.50	12	20,994	0.06%
2021/11/11	9	42.87	6	43.01	41.90	3	20,704	0.01%
2021/11/10	20	42.23	18	42.58	42.30	2	20,562	0.01%
2021/11/09	6	43.98	7	44.27	43.05	-1	20,345	0.00%
2021/11/08	4	43.36	3	43.22	43.30	1	19,935	0.01%
2021/11/05	36	43.16	31	43.43	44.25	5	19,840	0.03%
2021/11/04	24	44.63	26	44.92	44.05	-2	19,551	-0.01%
2021/11/03	13.1	44.48	11	44.06	44.05	2.1	19,115	0.01%
2021/11/02	30	48.50	21	47.04	46.00	9	18,691	0.05%
2021/11/01	6	46.03	23.4	46.49	47.15	-17.4	17,461	-0.10%
2021/10/29	48	43.90	48	44.49	42.90	0	17,005	0.00%
2021/10/28	20	42.29	33	42.45	43.30	-13	16,930	-0.08%
2021/10/27	23	40.04	21	40.43	41.50	2	16,440	0.01%
2021/10/26	9	39.57	32	38.97	39.35	-23	15,907	-0.14%
2021/10/25	22	36.35	23	36.65	37.20	-1	15,100	-0.01%
2021/10/22	24	34.42	28	34.84	35.00	-4	14,817	-0.03%
2021/10/21	10	34.03	25	33.73	34.35	-15	15,629	-0.10%
2021/10/20	19	33.23	3	33.03	33.15	16	16,319	0.10%
2021/10/19	3	32.02	3	32.13	32.10	0	17,313	0.00%
2021/10/18	0	0.00	3	31.30	31.60	-3	17,486	-0.02%
2021/10/08	0	0.00	10	32.09	31.40	-10	18,897	-0.05%
2021/10/07	0	0.00	1	31.75	31.75	-1	19,261	-0.01%
2021/10/04	10	31.80	0	0.00	30.60	10	21,183	0.05%
2021/10/01	1	31.60	11	31.89	31.00	-10	21,362	-0.05%
2021/09/30	37	32.14	43	32.38	32.45	-6	21,454	-0.03%
2021/09/29	16	33.33	6	32.95	32.70	10	21,726	0.05%
2021/09/28	21	34.40	6	34.48	34.40	15	22,125	0.07%
2021/09/27	19	34.57	11	34.85	35.15	8	22,318	0.04%
2021/09/24	9	33.54	2	33.45	33.60	7	22,235	0.03%
2021/09/23	3	33.93	1	33.65	33.65	2	22,170	0.01%
2021/09/22	2	33.80	2	33.75	33.80	0	22,122	0.00%
2021/09/15	0	34.05	1	34.90	34.60	-1	22,044	0.00%
2021/09/14	17	34.58	0	0.00	34.25	17	22,006	0.08%
2021/09/13	6	35.38	0	0.00	35.00	6	21,963	0.03%
2021/09/10	10	35.05	16	35.32	35.05	-6	21,796	-0.03%
2021/09/09	8	34.85	12	34.80	35.10	-4	21,640	-0.02%
2021/09/08	11	35.71	10	35.54	35.80	1	21,064	0.00%
2021/09/07	4	35.25	5	34.17	34.50	-1	20,233	0.00%
2021/09/06	9	35.78	35	35.89	35.70	-26	19,932	-0.13%
2021/09/03	7	35.22	12	34.50	34.60	-5	19,723	-0.03%
2021/09/02	4	34.50	6	34.98	35.05	-2	19,553	-0.01%
2021/09/01	12	35.79	12	35.31	35.05	0	19,291	0.00%
2021/08/31	8	34.11	2	34.75	34.90	6	18,676	0.03%
2021/08/30	2	34.35	4	34.64	34.95	-2	18,520	-0.01%
2021/08/27	1	33.90	50	34.19	34.20	-49	18,296	-0.27%
2021/08/26	2	33.70	4	34.05	33.95	-2	18,220	-0.01%
2021/08/25	0	0.00	7	33.42	33.30	-7	18,089	-0.04%
2021/08/23	1	31.55	3	31.85	32.00	-2	17,822	-0.01%
2021/08/20	0	0.00	1	31.00	30.80	-1	18,063	-0.01%
2021/08/19	2	31.18	0	0.00	30.60	2	18,015	0.01%
2021/08/18	2	31.13	1	30.75	31.45	1	17,955	0.01%
2021/08/17	15	31.45	10	31.57	30.20	5	17,881	0.03%
2021/08/16	1	31.55	0	0.00	31.50	1	17,755	0.01%
2021/08/12	1	32.35	1	32.25	32.25	0	17,435	0.00%
2021/08/11	41	31.70	9	31.49	31.50	32	17,353	0.18%
2021/08/09	0	0.00	9	33.95	32.90	-9	17,162	-0.05%
2021/08/06	9	34.54	18	35.00	34.20	-9	16,985	-0.05%
2021/08/05	10	35.05	11	35.30	35.35	-1	16,826	-0.01%
2021/08/04	17	35.14	10	35.11	35.20	7	16,783	0.04%
2021/08/03	99	35.47	88.6	35.58	35.25	10.4	16,579	0.06%
2021/08/02	25	33.29	27	33.38	33.95	-2	15,619	-0.01%
2021/07/30	1	33.20	29	32.03	31.90	-28	15,409	-0.18%
2021/07/29	2	33.60	1	34.20	33.20	1	15,081	0.01%
2021/07/28	60	33.41	4	33.03	33.10	56	14,744	0.38%
2021/07/27	50	35.72	9	35.51	34.50	41	14,372	0.29%
2021/07/26	18	35.83	148	34.92	36.85	-130	13,250	-0.98%	大賣/鉅額交易
2021/07/23	194	33.61	434	33.96	33.50	-240	12,168	-1.97%	大買/大賣/鉅額交易
2021/07/22	30	32.57	31	32.46	32.25	-1	11,089	-0.01%
2021/07/21	159	32.29	4	32.00	31.80	155	10,951	1.42%	大買/鉅額交易
2021/07/20	176	31.94	28	32.17	31.60	148	10,773	1.37%	大買/鉅額交易
2021/07/19	25	32.62	151	32.55	32.85	-126	10,488	-1.20%	大賣/鉅額交易
2021/07/16	133	32.40	151	32.26	33.50	-18	10,219	-0.18%	大買/大賣/
2021/07/15	1	32.00	3	31.50	32.20	-2	9,787	-0.02%
2021/07/14	0	0.00	2	31.08	31.85	-2	9,616	-0.02%
2021/07/13	41	31.75	5	31.91	30.60	36	9,333	0.39%
2021/07/12	151	30.55	60	32.29	32.70	91	8,683	1.05%	大買/
2021/07/09	125	29.59	264	29.40	29.75	-139	7,700	-1.81%	大買/大賣/鉅額交易
2021/07/08	146	29.42	222	29.48	29.15	-76	7,673	-0.99%	大買/大賣/
2021/07/07	46	28.82	30	28.94	28.65	16	7,633	0.21%
2021/07/06	196	28.79	94	28.75	28.70	102	7,628	1.34%	大買/鉅額交易
2021/07/05	80	29.10	140	27.50	29.60	-60	8,143	-0.74%	大賣/
2021/07/02	21	26.94	22	27.13	27.10	-1	8,141	-0.01%
2021/07/01	140	26.66	0	0.00	26.85	140	8,055	1.74%	大買/鉅額交易
2021/06/29	0	0.00	4	25.85	25.55	-4	8,133	-0.05%
2021/06/24	2	25.20	2	25.10	25.15	0	8,691	0.00%
2021/06/23	10	25.90	0	0.00	26.45	10	8,696	0.11%
2021/06/22	6	25.85	3	25.65	25.75	3	9,034	0.03%
2021/06/18	2	25.55	0.9	25.55	25.55	1.2	9,212	0.01%
2021/06/16	0	0.00	2	25.70	25.55	-2	9,866	-0.02%
2021/06/11	57	26.08	50	26.00	25.25	7	10,181	0.07%
2021/06/09	0	0.00	56	27.41	27.10	-56	9,890	-0.57%
2021/06/03	8	27.05	0	0.00	26.80	8	10,107	0.08%
2021/06/02	20	27.25	12	27.27	27.20	8	10,094	0.08%
2021/06/01	16	26.90	0	0.00	26.95	16	10,036	0.16%
2021/05/31	20	26.90	0	0.00	26.90	20	10,033	0.20%
2021/05/28	31	26.53	54	27.07	27.15	-23	10,001	-0.23%
2021/05/26	1	25.60	1	25.80	25.70	0	9,824	0.00%
2021/05/24	0	0.00	17	24.70	25.20	-17	10,065	-0.17%
2021/05/18	1	23.10	0	0.00	24.15	1	10,530	0.01%
2021/05/14	19	24.32	10	24.03	24.00	9	10,546	0.09%
2021/05/12	2	25.20	11	26.09	24.70	-9	10,569	-0.09%
2021/05/11	0	0.00	3	26.85	26.55	-3	10,587	-0.03%
2021/05/10	20	27.55	18	28.03	27.90	2	10,513	0.02%
2021/05/07	2	27.45	6	27.40	27.35	-4	10,485	-0.04%
2021/05/06	3	26.25	0	0.00	25.85	3	10,462	0.03%
2021/05/05	0	0.00	2.4	25.78	25.50	-2.4	10,442	-0.02%
2021/05/04	5	25.99	0	0.00	25.60	5	10,514	0.05%
2021/05/03	27	27.31	0	0.00	26.90	27	10,491	0.26%
2021/04/28	0	0.00	5	28.47	28.60	-5	10,438	-0.05%
2021/04/27	2	28.25	0	0.00	28.20	2	10,458	0.02%
2021/04/26	0	0.00	1	28.50	28.65	-1	10,405	-0.01%
2021/04/23	15	27.70	1	27.50	27.70	14	10,388	0.13%
2021/04/22	3	28.32	0	0.00	27.60	3	10,447	0.03%
2021/04/21	10	28.35	0	0.00	28.30	10	10,542	0.09%
2021/04/20	68	28.66	0	0.00	28.65	68	10,545	0.64%
2021/04/19	0	0.00	2	27.75	28.50	-2	10,572	-0.02%
2021/04/16	0	0.00	1	28.15	28.25	-1	10,665	-0.01%
2021/04/15	1	27.70	0	0.00	27.70	1	10,711	0.01%
2021/04/14	9	28.44	8	27.95	27.90	1	10,749	0.01%
2021/04/13	3	29.07	5.7	29.16	28.70	-2.7	10,927	-0.02%
2021/04/12	7.3	30.09	5	29.70	29.75	2.3	11,308	0.02%
2021/04/09	26	31.10	31	30.61	29.60	-5	11,947	-0.04%
2021/04/08	5	29.08	9	30.49	30.90	-4	12,027	-0.03%
2021/04/07	0	0.00	2	27.85	28.10	-2	11,542	-0.02%
2021/04/01	0	0.00	7	26.84	27.05	-7	11,418	-0.06%
2021/03/31	8	26.70	1	27.40	26.70	7	11,300	0.06%
2021/03/30	1	27.95	5	27.75	27.95	-4	11,016	-0.04%
2021/03/29	0	0.00	4	27.30	27.30	-4	10,850	-0.04%
2021/03/26	1	27.20	0	0.00	27.25	1	10,830	0.01%
2021/03/25	110	27.85	113	27.11	27.20	-3	10,817	-0.03%	大買/大賣/
2021/03/24	0	0.00	73	27.18	27.45	-73	10,479	-0.70%
2021/03/23	15	26.82	0	0.00	26.85	15	10,356	0.14%
2021/03/22	8.2	27.26	3	27.20	26.75	5.2	10,288	0.05%
2021/03/19	15	26.97	16	27.21	27.20	-1	10,123	-0.01%
2021/03/18	65	26.64	18	26.57	26.50	47	9,739	0.48%
2021/03/16	1	26.35	1	25.70	25.70	0	9,729	0.00%
2021/03/15	0	0.00	2	25.65	25.90	-2	9,881	-0.02%
2021/03/12	2	25.85	43	25.83	25.50	-41	9,969	-0.41%
2021/03/11	0	0.00	2	25.55	25.70	-2	9,966	-0.02%
2021/03/10	4	24.55	0	0.00	24.60	4	9,989	0.04%
2021/03/05	0	0.00	4	24.65	24.65	-4	11,068	-0.04%
2021/03/03	2	24.70	0	0.00	24.95	2	11,482	0.02%
2021/03/02	8	24.85	0	0.00	24.60	8	11,645	0.07%
2021/02/26	0	0.00	1	24.95	25.30	-1	11,756	-0.01%
2021/02/25	2	25.33	5	25.20	25.25	-3	11,837	-0.03%
2021/02/24	6	25.50	0	0.00	25.40	6	11,988	0.05%
2021/02/23	3	26.17	0	0.00	26.35	3	11,981	0.03%
2021/02/22	0	25.75	0	0.00	26.15	0	12,074	0.00%
2021/02/19	5	25.56	2	25.65	25.70	3	12,055	0.02%
2021/02/18	4	26.16	2	26.75	26.25	2	12,131	0.02%
2021/02/17	1	26.00	10	26.11	26.05	-9	12,121	-0.07%
2021/02/05	5	25.80	0	0.00	25.60	5	12,578	0.04%
2021/02/03	4	25.80	0	0.00	25.45	4	12,924	0.03%
2021/02/01	0	0.00	1	25.00	24.85	-1	14,406	-0.01%
2021/01/25	0	0.00	2	24.65	24.85	-2	15,185	-0.01%
2021/01/22	0	0.00	11	23.95	23.95	-11	15,139	-0.07%
2021/01/21	1	23.40	0	0.00	23.35	1	15,182	0.01%
2021/01/20	7	23.07	5	23.00	23.05	2	15,175	0.01%
2021/01/19	1	24.35	1	23.85	23.80	0	15,085	0.00%
2021/01/18	1	23.55	0	0.00	23.75	1	15,108	0.01%
2021/01/15	1	24.20	0	0.00	24.05	1	15,123	0.01%
2021/01/14	0	0.00	1	24.65	24.80	-1	15,096	-0.01%
2021/01/13	0	0.00	1	24.90	24.70	-1	15,049	-0.01%
2021/01/11	2	24.75	6	24.58	25.20	-4	15,393	-0.03%
2021/01/08	6	23.88	1	24.00	23.90	5	15,538	0.03%
2021/01/07	3	24.42	3	24.30	24.30	0	15,576	0.00%
2021/01/06	0	0.00	5	25.70	24.45	-5	15,510	-0.03%
2021/01/05	3	26.05	5	25.71	25.75	-2	15,273	-0.01%
2021/01/04	81	28.00	62	28.15	27.80	19	14,962	0.13%
2020/12/31	33	27.09	40	27.57	27.50	-7	14,568	-0.05%
2020/12/30	0	0.00	1	26.10	26.10	-1	14,136	-0.01%
2020/12/29	3	25.87	1	26.15	25.90	2	14,326	0.01%
2020/12/24	1	25.50	0	0.00	25.45	1	14,607	0.01%
2020/12/23	0	0.00	0.8	25.40	25.45	-0.8	14,752	-0.01%
2020/12/21	3	24.93	7	25.19	25.20	-4	15,175	-0.03%
2020/12/17	1	25.55	0	0.00	25.75	1	15,653	0.01%
2020/12/16	1	25.70	10	25.75	25.70	-9	15,755	-0.06%
2020/12/15	11	25.69	10	25.55	25.30	1	15,938	0.01%
2020/12/14	2	25.60	0	0.00	25.45	2	16,493	0.01%
2020/12/11	12	25.39	0	0.00	25.35	12	17,086	0.07%
2020/12/10	40	26.66	24	26.33	26.20	16	17,026	0.09%
2020/12/09	22	26.70	1	26.70	26.80	21	16,917	0.12%
2020/12/08	0	0.00	1	26.45	26.30	-1	16,901	-0.01%
2020/12/07	11	25.95	14	25.75	25.75	-3	17,114	-0.02%
2020/12/04	4	25.75	0	0.00	25.65	4	17,178	0.02%
2020/12/03	1	26.10	0	0.00	25.90	1	17,163	0.01%
2020/12/02	28	26.16	25	26.02	25.90	3	17,221	0.02%
2020/12/01	10	26.25	11	26.55	27.40	-1	16,952	-0.01%
2020/11/30	3	26.70	1	27.00	26.45	2	16,989	0.01%
2020/11/27	5	25.80	5	25.95	26.00	0	16,838	0.00%
2020/11/26	5	26.10	0	0.00	25.95	5	16,774	0.03%
2020/11/25	52	26.00	11	25.81	25.90	41	16,702	0.25%
2020/11/24	0	0.00	1	25.90	25.45	-1	16,736	-0.01%
2020/11/23	0	0.00	2	25.90	25.90	-2	16,634	-0.01%
2020/11/20	6	25.70	8	25.91	25.90	-2	16,545	-0.01%
2020/11/19	0	0.00	11	25.95	25.60	-11	16,404	-0.07%
2020/11/18	9	25.65	1	25.60	25.55	8	16,242	0.05%
2020/11/17	6	25.67	2	25.70	25.50	4	16,190	0.02%
2020/11/16	1	25.55	3	25.45	25.40	-2	16,241	-0.01%
2020/11/13	2	26.60	0	0.00	25.40	2	16,136	0.01%
2020/11/12	1	25.55	7	25.25	25.55	-6	15,588	-0.04%
2020/11/11	2	25.58	63	25.44	25.80	-61	15,443	-0.39%
2020/11/10	5	25.47	2	25.25	25.65	3	15,136	0.02%
2020/11/09	1	25.00	5	25.16	25.45	-4	14,738	-0.03%
2020/11/06	9	24.42	1	24.30	24.05	8	13,787	0.06%
2020/11/05	20	23.75	0	0.00	23.80	20	13,374	0.15%
2020/11/04	0	0.00	148	23.63	24.15	-148	13,225	-1.12%	大賣/鉅額交易
2020/11/02	1	22.00	0	0.00	22.60	1	12,862	0.01%
2020/10/28	5	23.50	12	23.95	23.50	-7	12,706	-0.06%
2020/10/27	1	23.65	9	23.80	23.70	-8	12,616	-0.06%
2020/10/26	0	0.00	21	24.00	23.80	-21	12,579	-0.17%
2020/10/22	5	23.81	0	0.00	23.70	5	12,426	0.04%
2020/10/21	3	23.98	22	24.36	23.95	-19	12,368	-0.15%
2020/10/20	64	24.20	4	24.13	24.25	60	12,191	0.49%
2020/10/19	47	24.03	0	0.00	23.70	47	11,909	0.39%
2020/10/16	6	23.63	3	23.60	23.75	3	11,684	0.03%
2020/10/15	71	23.30	20	23.25	23.25	51	11,341	0.45%
2020/10/14	1	23.25	0	0.00	23.15	1	11,182	0.01%
2020/10/13	0	0.00	3	23.00	23.25	-3	11,078	-0.03%
2020/10/12	1	23.15	6	23.15	23.15	-5	10,932	-0.05%
2020/10/08	63	24.69	2	24.20	24.10	61	10,798	0.56%
2020/10/07	24	24.62	22	24.81	24.90	2	10,403	0.02%
2020/10/06	0	0.00	3	24.27	24.30	-3	9,940	-0.03%
2020/10/05	72	23.84	80	24.17	23.85	-8	9,677	-0.08%
2020/09/30	25	22.92	0	0.00	23.15	25	9,333	0.27%
2020/09/29	0	0.00	6	23.30	22.90	-6	9,299	-0.06%
2020/09/28	1	22.20	0	0.00	22.80	1	9,225	0.01%
2020/09/25	42	23.43	0	0.00	22.10	42	9,048	0.46%
2020/09/23	3	23.65	26	23.41	23.90	-23	8,482	-0.27%
2020/09/22	6	22.84	1	22.80	23.05	5	8,076	0.06%
2020/09/21	20	23.30	6	23.15	22.95	14	7,808	0.18%
2020/09/18	8	23.93	1	23.70	23.70	7	7,652	0.09%
2020/09/17	9	24.64	10	24.53	24.45	-1	7,420	-0.01%
2020/09/16	9	24.41	10	23.72	24.90	-1	6,735	-0.01%
2020/09/15	8	23.45	0	0.00	23.50	8	6,104	0.13%
2020/09/14	1	23.05	0	0.00	23.00	1	6,058	0.02%
2020/09/11	0	0.00	2	24.15	23.25	-2	6,000	-0.03%
2020/09/10	0	0.00	20	24.20	23.90	-20	5,929	-0.34%
2020/09/09	20	24.35	5	24.55	24.60	15	5,562	0.27%
2020/09/08	20	23.20	20	23.65	23.90	0	5,395	0.00%
2020/09/07	1	24.15	1	24.35	23.80	0	5,279	0.00%
2020/09/04	5	22.95	20	22.90	23.80	-15	5,070	-0.30%
2020/09/03	2	22.95	301	23.14	23.90	-299	4,904	-6.10%	大賣/鉅額交易
2020/09/02	64	21.52	62	22.15	22.00	2	4,534	0.04%
2020/09/01	0	0.00	1	21.00	21.00	-1	4,361	-0.02%
2020/08/31	1	21.45	0	0.00	21.35	1	4,373	0.02%
2020/08/28	51	21.36	165	21.99	21.85	-114	4,302	-2.65%	大賣/鉅額交易
2020/08/26	84	21.48	1	21.00	21.05	83	4,081	2.03%
2020/08/25	60	20.88	0	0.00	21.00	60	3,940	1.52%
2020/08/20	271	20.84	1	20.55	20.00	270	3,870	6.98%	大買/鉅額交易
2020/08/19	1	21.15	4	20.96	20.55	-3	3,703	-0.08%
2020/08/17	4	21.00	0	0.00	20.75	4	3,760	0.11%
2020/08/14	2	20.50	0	0.00	20.70	2	3,770	0.05%
2020/08/13	1	20.50	8	21.10	20.45	-7	3,770	-0.19%
2020/08/12	0	0.00	2	21.33	21.35	-2	3,641	-0.05%
2020/08/10	5	21.00	1	21.00	20.55	4	3,457	0.12%
2020/08/07	5	20.80	5	20.72	20.85	0	3,447	0.00%
2020/08/05	0	0.00	15	20.66	20.30	-15	3,367	-0.45%
2020/07/27	6	19.01	0	0.00	18.90	6	3,315	0.18%
2020/07/20	4	19.49	0	0.00	19.50	4	3,290	0.12%
2020/07/17	0	0.00	1	19.85	19.65	-1	3,288	-0.03%
2020/07/15	3	19.97	2	19.95	20.00	1	3,286	0.03%
2020/07/08	0	0.00	3	21.08	21.00	-3	2,996	-0.10%
2020/07/03	0	0.00	5	20.80	20.65	-5	2,938	-0.17%
2020/07/01	0	0.00	1	20.60	20.50	-1	2,947	-0.03%
2020/06/30	0	0.00	2	20.48	20.50	-2	2,937	-0.07%
2020/06/18	5	20.05	0	0.00	20.25	5	2,864	0.17%
2020/06/17	18	19.46	10	19.30	20.00	8	2,800	0.29%
2020/06/11	2	21.58	0	0.00	21.20	2	2,710	0.07%
2020/06/09	4	21.08	0	0.00	21.00	4	2,574	0.16%
2020/06/08	4	21.78	0	0.00	21.55	4	2,575	0.16%
2020/06/05	0	0.00	3	22.00	22.10	-3	2,517	-0.12%
2020/06/04	0	0.00	3	21.75	21.85	-3	2,489	-0.12%
2020/06/03	3	21.60	0	0.00	21.60	3	2,464	0.12%
2020/05/29	3	21.27	0	0.00	21.15	3	2,385	0.13%
2020/05/26	1	21.50	0	0.00	21.40	1	2,379	0.04%
2020/05/21	0	0.00	0.7	21.15	21.15	-0.7	2,142	-0.03%
2020/05/20	0	0.00	1	20.70	21.00	-1	2,122	-0.05%
2020/05/18	3	20.50	0	0.00	20.55	3	2,107	0.14%
2020/05/15	2	21.45	1	20.80	20.60	1	2,104	0.05%
2020/05/12	0	0.00	10	22.00	21.95	-10	2,090	-0.48%
2020/05/11	15	22.18	0	0.00	22.45	15	2,102	0.71%
2020/05/06	1	22.15	1	22.15	21.95	0	2,138	0.00%
2020/04/14	2	19.90	0	0.00	20.35	2	2,308	0.09%
2020/03/25	0	0.00	5	17.55	17.25	-5	2,519	-0.20%
2020/03/23	5	15.25	0	0.00	15.80	5	2,618	0.19%
2020/03/10	0	0.00	1	21.05	21.55	-1	2,924	-0.03%
2020/02/10	0	0.00	4	22.65	22.75	-4	3,128	-0.13%
2020/02/03	3.2	21.17	0	0.00	21.45	3.2	3,090	0.10%
2020/01/20	1	25.05	1	25.15	25.15	0	3,198	0.00%
2019/12/31	0	0.00	3	25.60	25.75	-3	3,367	-0.09%
2019/12/26	0	0.00	3	26.60	26.40	-3	3,348	-0.09%
2019/12/23	0	0.00	4.3	26.39	26.35	-4.3	3,361	-0.13%
2019/12/20	0	0.00	0.3	26.60	26.70	-0.3	3,396	-0.01%
2019/12/19	0	0.00	50	27.05	27.10	-50	3,418	-1.46%
2019/12/18	50	26.75	43.6	26.98	27.15	6.5	3,484	0.19%
2019/12/17	1	27.05	2.7	26.93	27.15	-1.7	3,500	-0.05%
2019/12/16	1	27.20	0	0.00	27.65	1	3,427	0.03%
2019/12/12	1	26.50	0.9	26.25	26.45	0.2	3,450	0.00%
2019/12/10	0	0.00	5	26.20	26.25	-5	3,828	-0.13%
2019/12/09	0	0.00	1	26.20	26.20	-1	4,135	-0.02%
2019/12/06	3	26.20	0	0.00	26.30	3	4,241	0.07%
2019/11/13	0.6	24.15	0	0.00	24.15	0.6	4,439	0.01%
2019/11/08	0	0.00	3	24.60	24.55	-3	4,500	-0.07%
2019/11/07	0	0.00	5	24.82	24.80	-5	4,542	-0.11%
2019/11/06	0	0.00	2	25.40	25.30	-2	4,643	-0.04%
2019/11/01	1	25.65	0	0.00	25.75	1	4,824	0.02%
2019/10/31	0	0.00	2	25.80	25.80	-2	5,057	-0.04%
2019/10/30	15	26.33	14	26.21	26.10	1	5,079	0.02%
2019/10/29	16	25.74	6	25.55	25.55	10	4,950	0.20%
2019/10/28	2	25.85	2	25.65	25.65	0	4,956	0.00%
2019/10/24	0	0.00	1	25.40	25.50	-1	4,996	-0.02%
2019/10/23	1	25.80	0	0.00	25.65	1	5,063	0.02%
2019/10/14	0	0.00	24	24.60	24.45	-24	5,389	-0.45%
2019/10/09	12	24.41	15	24.65	24.30	-3	5,502	-0.05%
2019/10/08	12	24.78	0	0.00	24.60	12	5,728	0.21%
2019/10/07	0.1	25.00	0	0.00	25.00	0.1	5,779	0.00%
2019/10/03	0	0.00	1	24.90	25.10	-1	5,845	-0.02%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/09/27	20	25.50	2	25.05	25.10	18	5,829	0.31%
2019/09/24	2	26.40	0	0.00	26.30	2	5,855	0.03%
2019/09/23	2	26.40	5.1	26.46	26.60	-3.1	5,813	-0.05%
2019/09/10	3	22.98	0	0.00	22.90	3	5,691	0.05%
2019/09/09	0	0.00	4	23.40	23.35	-4	5,616	-0.07%
2019/09/06	11	23.53	12	23.36	23.20	-1	5,552	-0.02%
2019/09/05	7	24.06	5	23.90	23.50	2	5,488	0.04%
2019/09/04	1	24.15	0	0.00	24.20	1	5,345	0.02%
2019/09/03	3	24.77	0	0.00	24.40	3	5,211	0.06%
2019/09/02	5	24.17	1	24.40	23.95	4	4,909	0.08%
2019/08/30	3	23.35	0	0.00	23.15	3	4,555	0.07%
2019/08/28	0	0.00	2	23.60	23.55	-2	4,331	-0.05%
2019/08/26	0	0.00	2	22.30	22.30	-2	4,170	-0.05%
2019/08/22	10	22.78	0	0.00	22.50	10	4,120	0.24%
2019/08/21	10	23.00	0	0.00	23.00	10	4,083	0.24%
2019/08/20	5	22.60	0	0.00	22.65	5	3,999	0.13%
2019/08/16	0	0.00	2	22.20	22.50	-2	4,026	-0.05%
2019/08/14	1	22.05	6	21.93	21.75	-5	3,960	-0.13%
2019/08/07	4	21.81	2	22.18	21.40	2	3,912	0.05%
2019/08/02	2	22.15	0	0.00	22.05	2	3,940	0.05%
2019/08/01	1	22.45	0	0.00	22.55	1	3,984	0.03%
2019/07/31	0	0.00	1	22.00	22.30	-1	3,992	-0.03%
2019/07/30	1	23.35	0	0.00	22.25	1	3,983	0.03%
2019/07/25	7	23.74	0	0.00	23.65	7	3,956	0.18%
2019/07/24	2	23.73	2	23.95	24.25	0	3,865	0.00%
2019/07/23	0	0.00	1	22.95	22.95	-1	3,774	-0.03%
2019/07/22	1	22.90	0	0.00	22.90	1	3,960	0.03%
2019/07/19	0	0.00	2	23.10	22.95	-2	4,039	-0.05%
2019/07/17	5	23.42	0	0.00	23.40	5	4,688	0.11%
2019/07/16	0	0.00	3	23.68	23.70	-3	4,783	-0.06%
2019/07/15	3	23.20	0	0.00	23.15	3	4,791	0.06%
2019/07/12	0	0.00	3	23.60	23.45	-3	4,794	-0.06%
2019/07/09	10	23.20	20	22.95	22.85	-10	4,746	-0.21%
2019/07/08	2	23.60	10	23.90	23.35	-8	4,700	-0.17%
2019/07/04	18	22.98	2	23.10	23.05	16	4,676	0.34%
2019/07/03	7	22.81	0	0.00	22.90	7	4,666	0.15%
2019/06/27	0	0.00	2	20.90	21.05	-2	4,786	-0.04%
2019/06/25	2	21.15	0	0.00	20.85	2	4,893	0.04%
2019/06/12	0	0.00	4	21.45	21.30	-4	8,239	-0.05%
2019/06/11	2	21.25	0	0.00	21.00	2	8,317	0.02%
2019/06/04	2	20.40	0	0.00	20.35	2	9,029	0.02%
2019/05/31	0	0.00	1	21.00	20.85	-1	10,108	-0.01%
2019/05/15	0	0.00	1	21.45	21.45	-1	11,036	-0.01%
2019/05/14	0	0.00	1	20.60	21.05	-1	11,076	-0.01%
2019/05/08	1	22.20	0	0.00	22.20	1	11,032	0.01%
2019/05/06	0	0.00	1	22.40	22.10	-1	10,964	-0.01%
2019/05/02	1	23.10	0	0.00	23.10	1	10,856	0.01%
2019/04/30	2	22.98	1	23.15	23.25	1	10,844	0.01%
2019/04/29	0	0.00	1	23.00	22.65	-1	10,834	-0.01%
2019/04/26	3	23.70	3	23.52	23.45	0	10,683	0.00%
2019/04/25	4	25.33	3	25.25	25.30	1	10,454	0.01%
2019/04/24	7	26.44	2	26.35	25.85	5	10,328	0.05%
2019/04/22	0	0.00	7	24.66	24.60	-7	9,625	-0.07%
2019/04/08	1	23.80	1	23.90	23.70	0	9,531	0.00%
2019/04/03	5	24.48	2	24.80	24.35	3	9,454	0.03%
2019/04/01	4	23.99	1	24.25	23.85	3	9,195	0.03%
2019/03/29	1	23.80	0	0.00	23.75	1	9,083	0.01%
2019/03/27	0	0.00	1	23.85	23.70	-1	9,009	-0.01%
2019/03/26	1	23.50	2	23.75	23.55	-1	9,030	-0.01%
2019/03/25	4	23.18	25	23.30	23.70	-21	8,942	-0.23%
2019/03/22	0	0.00	20	23.45	23.10	-20	8,807	-0.23%
2019/03/21	6	23.88	2	23.68	24.00	4	8,612	0.05%
2019/03/20	5	24.85	9	24.92	24.55	-4	8,364	-0.05%
2019/03/19	18	24.39	6	24.00	24.70	12	8,141	0.15%
2019/03/18	14	24.41	13	24.31	24.75	1	7,746	0.01%
2019/03/15	0	0.00	29	22.80	23.25	-29	6,665	-0.44%
2019/03/14	0	0.00	1	21.05	21.15	-1	5,864	-0.02%
2019/03/13	2	21.25	1	21.55	21.30	1	5,798	0.02%
2019/03/12	0	0.00	1	20.80	21.00	-1	5,685	-0.02%
2019/03/11	1	20.20	0	0.00	20.25	1	5,692	0.02%
2019/03/08	14	21.11	12	20.85	20.85	2	5,653	0.04%
2019/03/07	31	22.08	8	22.65	21.20	23	5,612	0.41%
2019/03/06	20	21.23	13	21.74	21.65	7	4,922	0.14%
2019/03/05	0	0.00	4	20.36	20.75	-4	4,628	-0.09%
2019/02/27	0	0.00	1	20.40	20.30	-1	4,625	-0.02%
2019/02/25	2	20.58	5	20.35	20.30	-3	4,583	-0.07%
2019/02/22	1	20.80	0	0.00	20.70	1	4,533	0.02%
2019/02/19	7	20.31	7	20.50	20.40	0	4,310	0.00%
2019/02/18	0	0.00	1	19.45	19.85	-1	4,147	-0.02%
2019/02/14	0	0.00	5	19.50	19.30	-5	4,159	-0.12%
2019/01/09	6	18.63	5	18.65	18.85	1	4,820	0.02%
2018/12/28	20	18.35	21	18.15	18.15	-1	5,291	-0.02%
2018/12/27	0	0.00	1	18.05	18.00	-1	5,234	-0.02%
2018/12/13	1	18.40	0	0.00	18.45	1	5,866	0.02%
2018/12/12	4	18.14	65	18.94	18.95	-61	5,877	-1.04%
2018/12/07	1	17.90	0	0.00	17.90	1	6,060	0.02%
2018/12/06	2	17.80	1	18.15	17.60	1	6,141	0.02%
2018/12/04	60	19.75	0	0.00	19.05	60	6,520	0.92%
2018/12/03	6	19.10	1	19.50	19.30	5	6,460	0.08%
2018/11/30	2	18.65	65	18.80	18.65	-63	6,410	-0.98%
2018/11/29	3	18.02	0	0.00	18.05	3	6,318	0.05%
2018/11/28	0	0.00	45	17.61	17.85	-45	6,290	-0.72%
2018/11/27	41	17.58	0	0.00	17.60	41	6,276	0.65%
2018/11/22	1	17.70	1	17.75	17.25	0	6,360	0.00%
2018/11/16	50	17.15	0	0.00	16.95	50	6,486	0.77%
2018/11/07	15	16.65	15	16.75	16.75	0	7,063	0.00%
2018/11/05	3	16.45	0	0.00	16.50	3	7,416	0.04%
2018/11/01	0	0.00	2	16.40	16.40	-2	7,540	-0.03%
2018/10/31	0	0.00	1	15.35	15.70	-1	7,598	-0.01%
2018/10/26	0	0.00	131	14.85	15.60	-131	7,951	-1.65%	大賣/鉅額交易
2018/10/25	0	0.00	6	14.67	14.40	-6	7,877	-0.08%
2018/10/23	0	0.00	1	16.20	15.90	-1	8,105	-0.01%
2018/10/19	0	0.00	5	16.15	16.35	-5	8,881	-0.06%
2018/10/15	1	17.20	97	16.74	16.35	-96	9,239	-1.04%
2018/10/12	10	16.10	0	0.00	16.90	10	9,365	0.11%
2018/10/11	0	0.00	3	17.20	17.10	-3	9,529	-0.03%
2018/10/09	8	19.26	0	0.00	19.00	8	9,615	0.08%
2018/10/05	0	0.00	2	21.18	20.85	-2	10,078	-0.02%
2018/10/04	1	22.30	0	0.00	22.20	1	10,193	0.01%
2018/10/03	1	22.70	1	22.70	22.30	0	10,566	0.00%
2018/10/02	1	22.40	0	0.00	22.35	1	10,690	0.01%
2018/09/27	20	22.55	20	22.50	22.65	0	11,474	0.00%
2018/09/26	2	22.75	4	22.66	22.40	-2	11,747	-0.02%
2018/09/25	0	0.00	20	22.20	22.40	-20	11,930	-0.17%
2018/09/21	1	21.45	1	21.20	21.35	0	12,137	0.00%
2018/09/20	1	21.45	0	0.00	21.00	1	12,721	0.01%
2018/09/19	22	21.74	13	21.86	21.70	9	12,984	0.07%
2018/09/18	0	0.00	1	21.10	21.25	-1	13,358	-0.01%
2018/09/14	0	0.00	31	21.11	21.05	-31	14,785	-0.21%
2018/09/13	1	21.00	10	20.55	20.55	-9	16,738	-0.05%
2018/09/12	1	20.40	16	20.43	20.40	-15	17,880	-0.08%
2018/09/11	40	20.96	2	20.98	21.25	38	18,847	0.20%
2018/09/10	5	20.50	15	20.59	20.85	-10	19,986	-0.05%
2018/09/06	0	0.00	30	23.18	22.95	-30	20,458	-0.15%
2018/09/05	21	22.98	10	22.85	22.95	11	20,773	0.05%
2018/08/30	0	0.00	0	22.85	22.85	0	22,077	0.00%
2018/08/29	1	23.20	0	0.00	22.85	1	22,219	0.00%
2018/08/28	22	23.00	21	22.93	22.70	1	22,516	0.00%
2018/08/23	3	22.10	0	0.00	22.05	3	24,241	0.01%
2018/08/21	0	0.00	1	22.00	22.20	-1	24,402	0.00%
2018/08/20	4	22.13	1	22.85	22.00	3	24,419	0.01%
2018/08/17	1	22.05	4	22.50	22.25	-3	24,401	-0.01%
2018/08/16	6	21.61	4	22.35	22.35	2	24,380	0.01%
2018/08/15	0	0.00	7	21.54	21.75	-7	24,083	-0.03%
2018/08/14	3	22.82	1	22.70	22.55	2	23,947	0.01%
2018/08/13	18	22.45	0	0.00	22.40	18	23,859	0.08%
2018/08/10	1	24.80	3	24.77	24.50	-2	23,631	-0.01%
2018/08/09	1	24.60	2	24.70	24.50	-1	23,490	0.00%
2018/08/08	7	25.40	3	25.47	25.10	4	23,518	0.02%
2018/08/07	1	25.35	0	0.00	25.20	1	23,422	0.00%
2018/08/06	0	0.00	30	26.20	26.30	-30	23,274	-0.13%
2018/08/03	2	26.18	1	26.30	26.10	1	23,219	0.00%
2018/08/02	2	26.70	2	26.98	26.00	0	23,130	0.00%
2018/08/01	10	26.50	0	0.00	26.40	10	22,657	0.04%
2018/07/31	10	26.65	11	26.35	26.50	-1	22,500	0.00%
2018/07/30	3	26.62	0	0.00	26.15	3	22,424	0.01%
2018/07/27	72	26.01	70	26.56	26.85	2	22,151	0.01%
2018/07/26	6	25.67	7	25.48	25.45	-1	21,477	0.00%
2018/07/24	0	0.00	2	25.00	25.00	-2	21,245	-0.01%
2018/07/23	4	24.95	2	25.78	24.60	2	21,176	0.01%
2018/07/20	40	26.00	0	0.00	25.85	40	20,869	0.19%
2018/07/19	0	0.00	3	26.82	27.10	-3	20,670	-0.01%
2018/07/18	2	26.90	0	0.00	26.50	2	20,395	0.01%
2018/07/17	21	27.73	0	0.00	26.65	21	20,214	0.10%
2018/07/16	3	27.50	0	0.00	27.50	3	20,095	0.01%
2018/07/13	2	27.10	7	28.00	27.40	-5	19,820	-0.03%
2018/07/12	80	27.27	82	26.93	26.85	-2	19,498	-0.01%
2018/07/11	106	27.52	7	27.41	27.00	99	19,339	0.51%	大買/
2018/07/10	0	0.00	1	27.00	27.00	-1	18,959	-0.01%
2018/07/06	9	26.46	4	26.58	26.30	5	18,472	0.03%
2018/07/05	49	27.47	7	26.93	25.90	42	18,151	0.23%
2018/07/04	62	27.92	20	28.55	27.60	42	17,948	0.23%
2018/07/03	23	28.20	28	28.57	27.70	-5	17,621	-0.03%
2018/07/02	69	28.98	4	29.50	28.45	65	17,320	0.38%
2018/06/29	32	28.90	36	30.05	29.40	-4	17,004	-0.02%
2018/06/28	30	28.96	23	29.06	28.75	7	16,361	0.04%
2018/06/27	17	30.43	7	30.56	29.80	10	16,090	0.06%
2018/06/26	28	29.55	20	29.66	29.80	8	15,756	0.05%
2018/06/25	37	31.83	127	32.07	30.85	-90	15,136	-0.59%	大賣/
2018/06/22	134.4	34.22	64	33.85	33.25	70.4	14,312	0.49%	大買/
2018/06/21	18.4	32.46	20.8	33.24	33.40	-2.4	12,210	-0.02%
2018/06/20	13	31.49	8	31.44	30.40	5	11,036	0.05%
2018/06/19	16	31.74	87	32.37	32.35	-71	9,988	-0.71%
2018/06/15	4	27.50	102	28.85	30.45	-98	8,619	-1.14%	大賣/
2018/06/14	49	27.94	33	27.79	27.70	16	8,117	0.20%
2018/06/13	90	28.57	65	28.76	28.30	25	8,003	0.31%
2018/06/12	49	27.66	36	27.78	27.75	13	7,649	0.17%
2018/06/11	21	29.28	1	29.00	28.85	20	7,406	0.27%
2018/06/08	52	28.10	101	28.23	28.55	-49	7,046	-0.70%	大賣/
2018/06/07	112	27.45	32	27.16	27.00	80	6,556	1.22%	大買/
2018/06/06	44	27.15	0	0.00	27.45	44	6,469	0.68%
2018/06/05	56	27.54	89	28.03	27.30	-33	6,305	-0.52%
2018/06/04	118	27.68	63	27.86	26.65	55	6,121	0.90%	大買/
2018/06/01	109	26.98	83	27.21	26.85	26	5,703	0.46%	大買/
2018/05/31	5	23.60	248	24.62	25.60	-243	4,897	-4.96%	大賣/鉅額交易
2018/05/30	49	23.39	44	23.44	23.30	5	4,319	0.12%
2018/05/29	62	23.16	0	0.00	23.05	62	4,252	1.46%
2018/05/28	130	23.06	0	0.00	23.10	130	4,333	3.00%	大買/鉅額交易
2018/05/25	0	0.00	3	22.90	22.90	-3	4,493	-0.07%
2018/05/23	2	22.10	0	0.00	22.05	2	4,397	0.05%
2018/05/22	0	0.00	1	22.10	22.05	-1	4,458	-0.02%
2018/05/16	20	22.70	0	0.00	22.75	20	4,561	0.44%
2018/05/11	20	22.10	0	0.00	21.85	20	4,560	0.44%
2018/05/09	0	0.00	73	21.80	21.80	-73	4,630	-1.58%
2018/05/08	9	22.26	0	0.00	22.10	9	4,632	0.19%
2018/05/07	64	22.44	0	0.00	22.35	64	4,667	1.37%
2018/04/24	0	0.00	2	22.40	22.40	-2	5,308	-0.04%
2018/04/23	30	24.20	0	0.00	22.85	30	5,385	0.56%
2018/04/20	2	23.38	0	0.00	23.55	2	5,516	0.04%
2018/04/19	0	0.00	2	23.08	23.30	-2	5,648	-0.04%
2018/04/18	0	0.00	1	22.60	22.50	-1	5,700	-0.02%
2018/04/17	0	0.00	76	22.46	22.00	-76	5,675	-1.34%
2018/04/11	1	23.00	2	22.80	22.75	-1	5,807	-0.02%
2018/04/10	0	0.00	3	23.20	23.35	-3	5,975	-0.05%
2018/04/09	1	22.90	8	22.94	23.20	-7	5,937	-0.12%
2018/04/03	0	0.00	9	23.00	23.05	-9	5,902	-0.15%
2018/04/02	0	0.00	15	22.77	22.45	-15	5,921	-0.25%
2018/03/31	11	23.03	0	0.00	22.90	11	5,933	0.19%
2018/03/30	1	23.15	0	22.95	23.05	1	6,017	0.02%
2018/03/29	81	22.97	1	23.10	23.00	80	5,981	1.34%
2018/03/28	2	21.80	0	0.00	22.20	2	5,851	0.03%
2018/03/27	2	21.70	0	0.00	21.65	2	5,824	0.03%
2018/03/23	7	21.49	97	21.38	21.40	-90	5,789	-1.55%
2018/03/21	7	23.14	1	23.10	22.75	6	5,777	0.10%
2018/03/19	20	22.76	2	22.70	22.65	18	5,656	0.32%
2018/03/16	33	23.02	0	0.00	23.00	33	5,682	0.58%
2018/03/15	55	23.63	0	0.00	23.50	55	5,752	0.96%
2018/03/13	1	24.20	0	0.00	24.05	1	5,946	0.02%
2018/03/12	0	0.00	2	24.30	24.25	-2	6,021	-0.03%
2018/03/08	0	0.00	2	24.20	23.80	-2	6,163	-0.03%
2018/03/07	20	23.80	20	24.00	23.45	0	6,081	0.00%
2018/03/05	2	23.03	3	23.30	22.90	-1	6,385	-0.02%
2018/03/02	0	0.00	3	23.90	23.85	-3	6,628	-0.05%
2018/03/01	2	23.43	4	24.20	24.30	-2	6,814	-0.03%
2018/02/27	6	23.90	19	24.01	23.30	-13	7,022	-0.19%
2018/02/26	1	23.65	0	0.00	23.25	1	7,364	0.01%
2018/02/22	0	0.00	1	23.00	23.05	-1	8,718	-0.01%
2018/02/06	1	20.85	0	0.00	21.20	1	8,748	0.01%
2018/02/02	3	23.30	0	0.00	23.15	3	8,780	0.03%
2018/02/01	0	0.00	6	23.05	23.10	-6	8,940	-0.07%
2018/01/31	0	0.00	2	22.45	22.70	-2	9,026	-0.02%
2018/01/30	0	0.00	2	23.30	22.85	-2	9,326	-0.02%
2018/01/26	0	0.00	2	23.15	23.20	-2	9,368	-0.02%
2018/01/25	3	23.50	3	23.75	23.20	0	9,366	0.00%
2018/01/24	0	0.00	1	23.30	23.20	-1	9,370	-0.01%
2018/01/23	0	0.00	20	23.40	23.10	-20	9,438	-0.21%
2018/01/22	0	0.00	20	23.50	23.25	-20	9,375	-0.21%
2018/01/19	0	0.00	9	23.55	23.50	-9	9,315	-0.10%
2018/01/18	3	23.70	6	23.63	23.55	-3	9,269	-0.03%
2018/01/17	5	23.39	3	23.30	23.30	2	9,004	0.02%
2018/01/16	51	23.46	0	0.00	23.30	51	8,980	0.57%
2018/01/15	0	0.00	3	22.77	23.25	-3	8,829	-0.03%
2018/01/12	1	22.10	10	22.39	22.20	-9	8,657	-0.10%
2018/01/10	11	21.47	0	0.00	21.15	11	8,606	0.13%
2018/01/09	0	0.00	14	21.64	21.40	-14	8,630	-0.16%
2018/01/08	10	21.55	0	0.00	21.45	10	8,685	0.12%
2018/01/05	2	22.40	0	0.00	22.45	2	8,670	0.02%
2018/01/04	5	22.06	7	22.97	23.10	-2	8,692	-0.02%
2018/01/03	0	0.00	2	21.45	21.70	-2	8,776	-0.02%