台亞 (2340)-群益金鼎-東大券商分點個股進出

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
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股▲1.14%
883人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	38.95	0	0.00	38.30	0	1,723	0.00%
2024/04/29	0	0.00	2	38.83	39.10	-2	1,731	-0.12%
2024/04/26	3	37.80	0.5	37.80	37.80	2.5	1,719	0.15%
2024/04/15	1	39.80	0.1	39.95	39.80	0.9	1,686	0.05%
2024/04/12	9	41.68	8	41.56	41.40	1	1,656	0.06%
2024/04/10	0	0.00	1	40.80	40.80	-1	1,560	-0.06%
2024/04/09	0	0.00	1	40.10	39.95	-1	1,564	-0.06%
2024/03/29	2	39.30	0	0.00	39.25	2	1,559	0.13%
2024/03/28	0	0.00	2	39.75	39.30	-2	1,558	-0.13%
2024/03/25	2	40.65	0	0.00	40.75	2	1,544	0.13%
2024/03/21	0	0.00	2	39.63	39.80	-2	1,581	-0.13%
2024/03/20	1	39.10	2	39.20	39.15	-1	1,598	-0.06%
2024/03/18	0.1	39.00	0	0.00	39.70	0.1	1,625	0.01%
2024/03/15	2	39.40	0	0.00	39.00	2	1,621	0.12%
2024/03/13	1.2	40.59	0	0.00	40.05	1.2	1,577	0.08%
2024/03/08	0	0.00	5	41.20	41.60	-5	1,574	-0.32%
2024/03/07	2	41.00	0	0.00	41.00	2	1,568	0.13%
2024/03/06	4	42.25	0.2	42.40	42.10	3.8	1,551	0.25%
2024/03/05	9.2	43.23	9	43.23	43.50	0.2	1,578	0.01%
2024/03/04	0	0.00	15	41.15	40.80	-15	1,466	-1.02%
2024/02/29	1	41.70	3	41.78	42.00	-2	1,466	-0.14%
2024/02/27	2	42.58	2	42.05	42.05	0	1,483	0.00%
2024/02/22	2	43.30	0	0.00	43.10	2	1,584	0.13%
2024/02/20	0	0.00	1	43.90	43.75	-1	1,580	-0.06%
2024/02/19	1	44.90	0	0.00	44.50	1	1,581	0.06%
2024/02/16	4	44.50	4	44.13	44.50	0	1,585	0.00%
2024/02/15	1	43.10	3	43.02	43.10	-2	1,596	-0.13%
2024/01/30	0	0.00	3	43.85	43.75	-3	1,654	-0.18%
2024/01/29	1	43.90	0	0.00	44.05	1	1,666	0.06%
2024/01/23	0	0.00	2.1	45.07	45.00	-2.1	1,817	-0.11%
2024/01/22	0	0.00	0	44.80	44.65	0	1,844	0.00%
2024/01/19	1	44.45	1	44.30	44.45	0	1,885	0.00%
2024/01/17	2	44.55	0.3	43.80	44.00	1.7	1,943	0.09%
2024/01/16	2	45.20	1	45.60	44.75	1	1,946	0.05%
2024/01/15	1	45.20	0.3	45.40	45.55	0.7	1,969	0.04%
2024/01/12	0.3	44.80	1	45.25	45.05	-0.7	2,003	-0.04%
2024/01/09	1.1	44.98	0	0.00	44.80	1.1	2,202	0.05%
2024/01/08	4	45.43	0	0.00	45.25	4	2,237	0.18%
2024/01/05	1	45.50	0	0.00	45.60	1	2,281	0.04%
2024/01/04	1	45.35	0	0.00	45.50	1	2,361	0.04%
2024/01/03	6	45.79	0	0.00	45.60	6	2,506	0.24%
2024/01/02	2	46.53	0	0.00	46.55	2	2,546	0.08%
2023/12/27	1	46.90	1	46.90	46.95	0	2,673	0.00%
2023/12/21	1	46.20	0	0.00	46.10	1	2,771	0.04%
2023/12/19	1	46.00	7	46.22	46.20	-6	2,838	-0.21%
2023/12/15	1	48.05	0	0.00	48.15	1	2,913	0.03%
2023/12/12	2	48.10	6	48.30	47.55	-4	3,024	-0.13%
2023/12/11	1	48.05	0	0.00	47.90	1	3,197	0.03%
2023/12/08	5	48.42	0	0.00	47.85	5	3,413	0.15%
2023/12/07	3	48.20	0	0.00	47.80	3	3,479	0.09%
2023/12/06	0	0.00	9	48.33	48.20	-9	3,529	-0.25%
2023/12/05	4	48.84	7.1	48.82	48.40	-3.1	3,561	-0.09%
2023/12/04	4	49.85	10	50.02	49.65	-6	3,588	-0.17%
2023/12/01	7.1	49.25	1	49.90	49.40	6.1	3,726	0.16%
2023/11/30	8	49.80	6	50.00	49.90	2	3,894	0.05%
2023/11/28	1	48.55	0	0.00	49.00	1	4,094	0.02%
2023/11/27	1	48.20	1	49.20	48.20	0	4,118	0.00%
2023/11/24	1	48.92	1	48.40	48.35	0	4,190	0.00%
2023/11/22	0	0.00	3	47.43	47.55	-3	4,312	-0.07%
2023/11/21	2	46.90	2	46.75	46.90	0	4,302	0.00%
2023/11/20	3	46.57	5	46.55	46.50	-2	4,316	-0.05%
2023/11/15	1	45.65	0	0.00	45.60	1	4,382	0.02%
2023/11/14	2	45.88	1.7	45.88	45.70	0.3	4,420	0.01%
2023/11/13	0.2	44.80	1	45.05	44.75	-0.8	4,445	-0.02%
2023/11/10	3.3	44.90	0	0.00	44.60	3.3	4,533	0.07%
2023/11/09	0.2	46.00	1	45.95	45.80	-0.8	4,575	-0.02%
2023/11/08	0	0.00	10	47.10	46.95	-10	4,633	-0.22%
2023/11/07	0	0.00	1	47.05	46.90	-1	4,689	-0.02%
2023/11/03	3	46.50	0	0.00	46.75	3	4,847	0.06%
2023/11/02	0	0.00	3	47.00	46.90	-3	4,919	-0.06%
2023/11/01	1	45.85	1	45.65	45.70	0	4,993	0.00%
2023/10/30	0	0.00	1	47.00	46.90	-1	5,120	-0.02%
2023/10/27	7	47.76	0	0.00	47.25	7	5,187	0.13%
2023/10/26	3	48.53	0	0.00	48.10	3	5,322	0.06%
2023/10/25	0.1	49.55	0	0.00	49.50	0.1	5,425	0.00%
2023/10/24	0	0.00	1	49.30	49.40	-1	5,755	-0.02%
2023/10/23	2	48.65	4	48.58	48.50	-2	6,152	-0.03%
2023/10/18	1	48.10	0	0.00	48.20	1	6,550	0.02%
2023/10/17	1	49.65	5	49.68	49.30	-4	6,596	-0.06%
2023/10/16	2	48.35	1	49.30	48.30	1	6,794	0.01%
2023/10/13	5	49.85	0	0.00	49.80	5	7,357	0.07%
2023/10/12	8	50.08	7	50.26	50.40	1	8,013	0.01%
2023/10/11	8	49.53	7	50.31	49.20	1	8,379	0.01%
2023/10/06	0	0.00	4	49.44	49.10	-4	8,543	-0.05%
2023/10/05	1	48.35	1	48.90	48.90	0	8,766	0.00%
2023/10/04	1	46.75	1	46.80	47.30	0	10,054	0.00%
2023/10/02	3	48.00	0	0.00	48.15	3	11,155	0.03%
2023/09/27	2	46.95	0	0.00	47.05	2	12,237	0.02%
2023/09/22	0	0.00	12	47.08	47.80	-12	12,658	-0.09%
2023/09/21	1	47.30	8	47.80	47.15	-7	12,811	-0.05%
2023/09/20	36	47.36	48	47.94	47.30	-12	13,091	-0.09%
2023/09/19	2	48.80	0	0.00	48.30	2	13,853	0.01%
2023/09/15	2	50.50	0	0.00	50.40	2	15,108	0.01%
2023/09/14	2	51.10	12.6	51.17	51.40	-10.6	15,231	-0.07%
2023/09/13	39	51.02	25	51.62	49.60	14	15,111	0.09%
2023/09/12	4	49.70	5	49.60	50.00	-1	14,922	-0.01%
2023/09/07	5.1	49.80	0	0.00	49.45	5.1	14,814	0.03%
2023/09/06	19	50.64	13	51.47	50.50	6	14,803	0.04%
2023/09/05	0	0.00	7	50.84	51.00	-7	14,632	-0.05%
2023/09/04	4	48.50	1	48.10	48.10	3	14,442	0.02%
2023/09/01	8	50.85	9	50.44	50.20	-1	14,339	-0.01%
2023/08/31	2.1	48.70	0	0.00	49.05	2.1	14,215	0.01%
2023/08/30	4	49.48	4	49.35	49.20	0	14,254	0.00%
2023/08/29	5	49.52	1	49.25	49.60	4	14,161	0.03%
2023/08/25	0	0.00	1	48.35	48.05	-1	13,914	-0.01%
2023/08/23	0	0.00	1	48.45	48.40	-1	13,859	-0.01%
2023/08/22	0	0.00	2	47.75	47.60	-2	13,827	-0.01%
2023/08/21	0	0.00	3	48.48	48.45	-3	13,785	-0.02%
2023/08/18	0	0.00	1	48.95	48.10	-1	13,768	-0.01%
2023/08/17	0	0.00	2	49.40	49.35	-2	13,716	-0.01%
2023/08/16	2	48.20	0	0.00	48.65	2	13,666	0.01%
2023/08/15	0	0.00	4	48.30	49.50	-4	13,569	-0.03%
2023/08/14	0	0.00	5	47.55	47.60	-5	13,488	-0.04%
2023/08/11	1	48.50	4	48.95	48.70	-3	13,417	-0.02%
2023/08/10	7	49.63	1	49.05	49.10	6	13,362	0.04%
2023/08/09	2	50.80	5	51.20	51.30	-3	13,247	-0.02%
2023/08/08	5	50.70	15	50.65	51.20	-10	13,188	-0.08%
2023/08/07	0	0.00	27	50.83	50.60	-27	13,114	-0.21%
2023/08/04	2	51.00	5	51.10	51.30	-3	13,008	-0.02%
2023/08/02	3	52.47	1	53.00	52.00	2	12,926	0.02%
2023/08/01	0.2	53.50	3	53.63	53.20	-2.8	12,783	-0.02%
2023/07/31	9	54.06	5.1	54.80	53.90	3.9	12,688	0.03%
2023/07/28	2	52.95	1	53.20	53.20	1	12,507	0.01%
2023/07/27	20	53.86	9	53.18	53.00	11	12,373	0.09%
2023/07/26	29	55.14	13	55.91	54.70	16	12,012	0.13%
2023/07/25	3	55.10	0	0.00	54.20	3	11,587	0.03%
2023/07/24	0	0.00	6	54.08	53.50	-6	11,384	-0.05%
2023/07/21	4	53.30	1	52.80	53.10	3	11,262	0.03%
2023/07/20	2	53.25	2	53.00	53.50	0	11,164	0.00%
2023/07/19	9	53.20	4	55.13	53.20	5	11,038	0.05%
2023/07/18	10	55.98	21	55.66	53.30	-11	10,768	-0.10%
2023/07/17	40	56.87	41	56.33	57.30	-1	10,186	-0.01%
2023/07/14	21	53.47	10	53.73	53.70	11	9,505	0.12%
2023/07/13	4	52.18	7	51.79	51.00	-3	9,074	-0.03%
2023/07/12	12.1	50.69	2	50.85	50.60	10.1	8,779	0.11%
2023/07/11	46	53.38	40	52.93	51.50	6	8,502	0.07%
2023/07/10	38	51.16	39	50.25	52.10	-1	7,151	-0.01%
2023/07/07	60	47.62	33	47.63	47.45	27	6,714	0.40%
2023/07/06	23	48.52	39	49.35	50.00	-16	6,010	-0.27%
2023/07/05	2	45.95	2	47.10	45.50	0	5,113	0.00%
2023/07/04	3	43.85	3	44.47	45.40	0	4,913	0.00%
2023/07/03	6	44.58	0	0.00	44.45	6	4,714	0.13%
2023/06/30	0	0.00	8	44.05	44.25	-8	4,562	-0.18%
2023/06/29	13	43.36	4	43.18	43.35	9	4,455	0.20%
2023/06/28	15	45.37	6	44.90	43.65	9	4,366	0.21%
2023/06/27	14	47.42	6	46.61	44.80	8	4,307	0.19%
2023/06/26	49	47.03	43	47.28	48.70	6	3,701	0.16%
2023/06/21	5	42.91	7	44.05	44.30	-2	2,798	-0.07%
2023/06/20	1	38.95	12	40.09	40.30	-11	2,432	-0.45%
2023/06/19	1	38.45	0	0.00	38.80	1	2,247	0.04%
2023/06/14	1	38.50	2	38.10	38.30	-1	2,150	-0.05%
2023/06/13	1	38.30	1	37.80	37.75	0	2,123	0.00%
2023/06/05	1	37.80	2	38.18	37.80	-1	2,059	-0.05%
2023/06/02	0	0.00	1	36.75	36.70	-1	2,001	-0.05%
2023/05/31	0	0.00	1	36.80	36.85	-1	2,079	-0.05%
2023/05/19	2	35.43	0	0.00	35.60	2	2,411	0.08%
2023/05/17	1	35.55	1	35.45	35.45	0	2,423	0.00%
2023/05/12	1	33.90	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	33.90	0	0.00	33.80	1	2,447	0.04%
2023/05/02	1	35.00	0	0.00	35.00	1	2,619	0.04%
2023/04/25	1	34.90	0	0.00	34.35	1	2,631	0.04%
2023/04/21	0	0.00	2	36.25	36.15	-2	2,575	-0.08%
2023/04/20	1	37.70	0	0.00	37.00	1	2,548	0.04%
2023/04/17	0	38.25	0	0.00	38.15	0	2,508	0.00%
2023/04/13	0	38.80	0	0.00	38.40	0	2,464	0.00%
2023/04/06	0	0.00	3	38.95	39.55	-3	2,410	-0.12%
2023/03/31	5	38.85	5	38.94	38.80	0	2,381	0.00%
2023/03/30	1	38.85	3	38.70	38.70	-2	2,365	-0.08%
2023/03/29	6	38.73	11	39.10	38.60	-5	2,351	-0.21%
2023/03/28	1	41.80	0	0.00	39.70	1	2,267	0.04%
2023/03/27	3	41.42	0	0.00	41.50	3	2,000	0.15%
2023/03/24	8	38.79	2	39.00	38.95	6	1,781	0.34%
2023/03/23	0	0.00	12	37.85	38.00	-12	1,716	-0.70%
2023/03/08	0	38.53	0	0.00	38.45	0	2,027	0.00%
2023/03/07	0	38.20	0	0.00	38.15	0	2,013	0.00%
2023/03/03	0	0.00	5	37.50	37.60	-5	2,013	-0.25%
2023/03/01	4	37.64	14	37.35	37.90	-10	2,128	-0.47%
2023/02/23	0	0.00	2	38.20	38.10	-2	2,218	-0.09%
2023/02/21	10	38.77	0	0.00	38.45	10	2,324	0.43%
2023/02/20	1	38.90	1	39.10	39.00	0	2,431	0.00%
2023/02/17	6	37.70	0	0.00	37.75	6	2,523	0.24%
2023/02/16	7	37.54	0	0.00	37.60	7	2,620	0.27%
2023/02/15	0	0.00	10	36.75	36.65	-10	2,639	-0.38%
2023/02/14	10	37.08	0	0.00	37.05	10	2,649	0.38%
2023/02/02	0	38.40	0	0.00	38.35	0	2,707	0.00%
2023/02/01	1	37.65	1.5	37.97	37.90	-0.5	2,694	-0.02%
2023/01/31	5	37.95	4	37.40	38.00	1	2,665	0.04%
2023/01/30	0.2	36.45	0	0.00	36.35	0.2	2,626	0.01%
2023/01/16	0.4	34.40	0	0.00	34.65	0.4	2,630	0.01%
2023/01/09	0	0.00	2	35.05	35.10	-2	2,749	-0.07%
2022/12/30	2	33.83	0	0.00	33.75	2	2,863	0.07%
2022/12/28	0	0.00	1	34.35	34.20	-1	2,889	-0.03%
2022/12/15	5	37.02	0	0.00	36.75	5	3,208	0.16%
2022/12/09	0	0.00	1	36.50	36.25	-1	3,227	-0.03%
2022/12/08	1	36.65	3	36.65	36.50	-2	3,232	-0.06%
2022/12/07	0	0.00	5	36.95	36.85	-5	3,243	-0.15%
2022/12/06	3	38.67	0.6	38.00	37.85	2.4	3,268	0.07%
2022/12/05	5.6	39.42	3	38.50	39.40	2.6	3,330	0.08%
2022/11/30	0	0.00	7	36.76	36.95	-7	3,250	-0.22%
2022/11/25	6	36.87	2	36.80	36.65	4	3,316	0.12%
2022/11/23	6	37.50	0	0.00	36.60	6	3,246	0.18%
2022/11/18	1	38.15	0	0.00	38.10	1	2,923	0.03%
2022/11/17	0	0.00	2	37.50	37.75	-2	2,822	-0.07%
2022/11/16	3	37.53	2	37.70	37.40	1	2,798	0.04%
2022/11/15	1	36.40	0	0.00	37.00	1	2,721	0.04%
2022/11/11	0	0.00	2	34.00	34.05	-2	2,554	-0.08%
2022/11/09	1	33.95	1	33.80	34.15	0	2,602	0.00%
2022/11/01	1	32.00	0	0.00	32.05	1	2,770	0.04%
2022/10/28	2	30.70	0	0.00	30.80	2	2,827	0.07%
2022/10/25	0	0.00	3	30.80	30.75	-3	2,887	-0.10%
2022/10/24	3	31.60	0	0.00	31.55	3	2,901	0.10%
2022/10/21	2	31.50	2	31.60	31.40	0	2,936	0.00%
2022/10/19	0	0.00	6	32.43	32.25	-6	2,972	-0.20%
2022/10/18	0	0.00	1	32.55	32.35	-1	3,008	-0.03%
2022/10/17	6	30.69	0	0.00	32.15	6	3,099	0.19%
2022/09/30	12	32.81	0	0.00	33.60	12	3,801	0.32%
2022/09/26	4	32.71	8	32.80	32.50	-4	4,227	-0.09%
2022/09/15	4	37.03	0	0.00	36.70	4	5,680	0.07%
2022/09/14	54	36.77	76	36.36	37.30	-22	5,910	-0.37%
2022/09/13	16	37.84	0	0.00	37.50	16	6,074	0.26%
2022/09/12	18	39.00	16	38.75	38.40	2	6,270	0.03%
2022/09/08	2	35.85	2	35.95	36.40	0	6,348	0.00%
2022/09/07	4	36.03	0	0.00	35.60	4	6,623	0.06%
2022/09/06	0	0.00	1	36.10	36.20	-1	6,747	-0.01%
2022/09/05	2	37.40	8	37.20	37.15	-6	6,876	-0.09%
2022/09/02	6	38.23	1	38.30	38.50	5	7,001	0.07%
2022/08/30	0	0.00	16	38.57	39.10	-16	7,886	-0.20%
2022/08/26	0	0.00	5	40.20	39.80	-5	8,492	-0.06%
2022/08/25	0	0.00	4	40.10	39.80	-4	9,188	-0.04%
2022/08/24	4	39.48	0	0.00	39.40	4	10,137	0.04%
2022/08/23	5	39.44	0	0.00	39.75	5	11,077	0.05%
2022/08/19	0	0.00	4	41.90	41.60	-4	11,193	-0.04%
2022/08/16	0	0.00	4	41.21	40.70	-4	11,130	-0.04%
2022/08/15	4	40.78	0	0.00	40.80	4	11,143	0.04%
2022/08/12	5	40.90	1	40.95	41.20	4	11,166	0.04%
2022/08/11	1	39.70	4	39.60	39.70	-3	11,140	-0.03%
2022/08/10	5	39.05	0	0.00	38.90	5	11,184	0.04%
2022/08/08	0	0.00	1	40.30	40.05	-1	11,223	-0.01%
2022/08/05	1	39.85	0	0.00	39.85	1	11,343	0.01%
2022/08/04	2	38.75	2	38.80	39.10	0	11,348	0.00%
2022/08/02	5	39.35	0.3	39.80	39.20	4.7	11,308	0.04%
2022/08/01	0.3	41.01	0	0.00	40.70	0.3	11,288	0.00%
2022/07/27	1	41.05	2	40.55	40.85	-1	11,250	-0.01%
2022/07/26	1	41.00	0	0.00	41.10	1	11,223	0.01%
2022/07/25	0	0.00	2	42.10	41.80	-2	11,202	-0.02%
2022/07/22	1	42.50	3	43.47	42.40	-2	11,193	-0.02%
2022/07/21	5	43.45	0	0.00	43.45	5	11,161	0.04%
2022/07/20	1	44.25	1	44.50	44.40	0	11,102	0.00%
2022/07/18	2	42.88	0	0.00	43.25	2	11,075	0.02%
2022/07/15	0	0.00	5	41.75	41.85	-5	11,042	-0.05%
2022/07/14	1	41.45	1	41.60	41.65	0	11,009	0.00%
2022/07/08	1	40.50	1	41.00	40.85	0	10,944	0.00%
2022/07/07	0	0.00	4	38.69	40.05	-4	10,860	-0.04%
2022/07/06	2	39.48	1	39.35	39.05	1	10,826	0.01%
2022/07/05	2	40.33	0	0.00	40.20	2	10,868	0.02%
2022/07/04	5	39.47	0	0.00	38.85	5	10,705	0.05%
2022/07/01	0	0.00	2	41.65	39.90	-2	10,667	-0.02%
2022/06/29	0	0.00	3	46.30	46.15	-3	10,373	-0.03%
2022/06/27	180	49.10	180	48.72	48.65	0	10,273	0.00%	大買/大賣/
2022/06/24	13	49.52	25	48.60	48.80	-12	10,231	-0.12%
2022/06/23	11	48.07	17	48.18	48.50	-6	9,794	-0.06%
2022/06/22	5	47.24	0	0.00	46.75	5	9,687	0.05%
2022/06/21	4	48.28	11	47.72	48.60	-7	9,599	-0.07%
2022/06/20	6	46.18	10.9	46.74	45.80	-4.9	9,709	-0.05%
2022/06/17	2	46.38	11	46.16	46.80	-9	9,488	-0.09%
2022/06/16	6	49.18	0	0.00	47.15	6	9,363	0.06%
2022/06/15	0	0.00	3	48.17	47.35	-3	9,158	-0.03%
2022/06/14	20	47.64	2	46.90	48.40	18	9,169	0.20%
2022/06/13	11	48.54	16	48.76	48.10	-5	9,114	-0.05%
2022/06/10	10	50.05	7	49.99	50.60	3	9,056	0.03%
2022/06/09	12	50.34	17	50.68	50.50	-5	8,894	-0.06%
2022/06/08	7	48.96	2	48.90	48.70	5	8,469	0.06%
2022/06/07	8	49.46	12	49.00	48.80	-4	8,479	-0.05%
2022/06/06	21	50.83	20	50.44	50.00	1	8,288	0.01%
2022/06/02	12	51.05	5	50.80	50.60	7	8,129	0.09%
2022/06/01	100	50.24	94	50.05	50.00	6	7,600	0.08%
2022/05/31	21	49.63	14.2	49.15	50.30	6.9	6,714	0.10%
2022/05/30	6	45.03	3	44.98	45.80	3	5,834	0.05%
2022/05/27	1	43.70	0	0.00	43.65	1	5,739	0.02%
2022/05/26	0	0.00	1	43.50	43.00	-1	5,817	-0.02%
2022/05/25	3	43.03	0	0.00	43.20	3	5,965	0.05%
2022/05/24	0	0.00	0.1	44.00	42.45	-0.1	6,230	0.00%
2022/05/19	3	43.12	2	43.40	43.55	1	6,553	0.02%
2022/05/18	1	43.50	0	0.00	43.50	1	6,682	0.01%
2022/05/17	1	42.90	0	0.00	43.10	1	6,691	0.01%
2022/05/16	0.1	41.55	2.3	42.00	41.90	-2.2	6,777	-0.03%
2022/05/13	7.3	41.24	1	42.90	41.95	6.3	6,828	0.09%
2022/04/28	0	0.00	5.7	42.02	42.20	-5.7	8,432	-0.07%
2022/04/27	1	41.65	0	0.00	41.85	1	8,699	0.01%
2022/04/25	0	0.00	1	41.75	42.10	-1	9,042	-0.01%
2022/04/22	2	44.23	5	43.93	43.55	-3	9,409	-0.03%
2022/04/21	0	0.00	1	45.50	45.45	-1	9,586	-0.01%
2022/04/20	3	46.38	3	46.27	46.35	0	9,805	0.00%
2022/04/19	2	46.45	0	0.00	45.50	2	10,088	0.02%
2022/04/18	1	45.95	0	0.00	45.30	1	10,580	0.01%
2022/04/15	2	46.45	0	0.00	45.50	2	10,885	0.02%
2022/04/13	1	46.35	0	0.00	47.05	1	11,752	0.01%
2022/04/12	10	45.82	10	45.30	45.75	0	12,277	0.00%
2022/04/11	0	0.00	3	45.62	45.75	-3	13,037	-0.02%
2022/04/07	1.1	48.99	0	0.00	48.15	1.1	14,407	0.01%
2022/04/01	1.1	50.41	1	50.40	50.40	0.1	16,793	0.00%
2022/03/30	1.1	52.40	3	52.20	52.00	-2	20,665	-0.01%
2022/03/29	1	52.80	2	52.40	53.00	-1	21,925	0.00%
2022/03/28	3	51.60	1	51.10	51.90	2	22,116	0.01%
2022/03/25	2	51.60	7	51.61	52.40	-5	22,363	-0.02%
2022/03/23	12	52.99	4.1	52.94	52.40	7.9	22,703	0.03%
2022/03/22	0	0.00	1	50.80	51.10	-1	22,945	0.00%
2022/03/21	1	51.70	7	51.19	51.10	-6	24,027	-0.02%
2022/03/17	8	50.29	0	0.00	50.50	8	26,729	0.03%
2022/03/16	12	48.70	12	48.33	48.35	0	26,812	0.00%
2022/03/15	0	0.00	2	49.00	47.80	-2	27,012	-0.01%
2022/03/08	3	48.98	7	49.37	49.10	-4	30,203	-0.01%
2022/03/07	2	50.10	1	50.40	50.40	1	30,733	0.00%
2022/03/02	1	53.20	0	0.00	53.70	1	33,938	0.00%
2022/03/01	1	53.40	4	53.50	53.40	-3	35,137	-0.01%
2022/02/25	8	52.99	7	52.40	52.30	1	37,255	0.00%
2022/02/24	8	54.20	4	52.60	52.60	4	40,766	0.01%
2022/02/23	7	55.87	9	56.38	56.60	-2	42,878	0.00%
2022/02/22	0.1	54.80	1	54.80	54.80	-1	43,918	0.00%
2022/02/21	0	0.00	1	56.50	56.40	-1	45,811	0.00%
2022/02/18	1	56.70	6	56.53	57.20	-5	46,154	-0.01%
2022/02/17	8	57.85	7	57.50	57.50	1	46,513	0.00%
2022/02/16	2	58.10	2	58.35	58.00	0	47,318	0.00%
2022/02/15	1	58.30	3	58.17	57.30	-2	47,641	0.00%
2022/02/14	10.1	57.76	2	58.05	57.20	8.1	47,884	0.02%
2022/02/11	1	60.60	7	60.06	60.50	-6	48,076	-0.01%
2022/02/10	16	61.51	14.1	59.80	59.80	1.9	48,477	0.00%
2022/02/09	4	60.65	1.4	60.64	60.80	2.6	48,567	0.01%
2022/02/08	2	59.35	0	0.00	59.70	2	48,745	0.00%
2022/02/07	5.2	57.55	1	57.60	60.00	4.2	49,269	0.01%
2022/01/26	19.2	59.14	29	58.88	58.40	-9.8	49,721	-0.02%
2022/01/25	3.1	59.03	3	59.27	58.70	0.1	50,911	0.00%
2022/01/21	2.1	60.75	12	60.95	59.80	-10	52,429	-0.02%
2022/01/20	19	62.16	6	62.08	62.00	13	53,055	0.02%
2022/01/19	6	61.35	16	61.09	61.00	-10	53,683	-0.02%
2022/01/18	5.2	61.57	9.4	61.94	61.60	-4.3	54,666	-0.01%
2022/01/17	15	63.67	9.1	62.85	63.20	5.9	55,207	0.01%
2022/01/14	13	61.65	8	61.39	61.40	5	55,154	0.01%
2022/01/13	2.2	61.73	0	0.00	61.60	2.2	55,372	0.00%
2022/01/12	7	63.39	5	63.52	62.80	2	55,322	0.00%
2022/01/11	9.6	62.89	8	63.04	63.40	1.6	55,071	0.00%
2022/01/10	3	65.60	5.3	65.80	66.50	-2.3	54,632	0.00%
2022/01/07	170	66.22	170	65.94	65.50	0	54,392	0.00%	大買/大賣/
2022/01/06	6	69.25	5.1	69.06	69.00	0.9	53,960	0.00%
2022/01/05	11.5	69.19	7	68.87	68.50	4.5	53,581	0.01%
2022/01/04	30	71.38	32	71.42	70.30	-2	53,064	0.00%
2022/01/03	18	71.67	13	70.91	70.50	5	52,246	0.01%
2021/12/30	31	71.84	22	71.86	71.10	9	51,688	0.02%
2021/12/29	39.2	77.11	6	76.92	74.60	33.2	50,773	0.07%
2021/12/28	247.2	78.71	249	78.38	78.80	-1.8	49,592	0.00%	大買/大賣/
2021/12/27	107	76.97	129	77.25	79.40	-22	48,366	-0.05%	大買/大賣/
2021/12/24	46	72.32	50.2	71.70	73.20	-4.2	45,544	-0.01%
2021/12/23	18	66.25	44.5	66.35	66.60	-26.4	44,612	-0.06%
2021/12/22	17	61.72	18	61.52	60.60	-1	43,443	0.00%
2021/12/21	9	60.79	13.1	60.68	60.70	-4.1	43,194	-0.01%
2021/12/20	5.3	60.12	5.1	60.02	59.50	0.3	43,139	0.00%
2021/12/17	15	60.93	6	61.32	59.90	9	43,014	0.02%
2021/12/16	9	60.97	6	61.15	60.80	3	42,667	0.01%
2021/12/15	34	61.00	40	60.62	60.20	-6	42,222	-0.01%
2021/12/14	75.1	59.72	66	60.07	58.80	9.1	41,165	0.02%
2021/12/13	58	62.04	74	62.40	65.10	-16	39,739	-0.04%
2021/12/10	3	58.20	4	58.48	59.20	-1	38,546	0.00%
2021/12/09	5	58.04	8	58.33	58.40	-3	38,445	-0.01%
2021/12/08	5	57.86	11	57.83	57.80	-6	38,359	-0.02%
2021/12/07	18	58.12	1	59.90	57.30	17	38,225	0.04%
2021/12/06	96	60.30	100.8	60.20	60.10	-4.8	38,178	-0.01%
2021/12/03	13	59.52	10	59.74	58.80	3	38,406	0.01%
2021/12/02	35	59.92	30	59.55	58.90	5	38,061	0.01%
2021/12/01	14	58.80	13	59.12	59.30	1	37,228	0.00%
2021/11/30	54	58.95	34	58.44	58.40	20	36,781	0.05%
2021/11/29	49	57.87	47	57.96	58.10	2	36,132	0.01%
2021/11/26	45	56.81	52	57.11	56.20	-7	35,381	-0.02%
2021/11/25	22	61.01	20	61.23	59.80	2	34,391	0.01%
2021/11/24	132	59.85	133	59.84	59.90	-1	33,367	0.00%	大買/大賣/
2021/11/23	328	61.33	321	61.54	58.00	7	31,285	0.02%	大買/大賣/
2021/11/22	167	59.33	147	59.55	60.20	20	27,831	0.07%	大買/大賣/
2021/11/19	90	54.27	104.2	55.14	55.90	-14.2	25,730	-0.06%	大賣/
2021/11/18	78	51.78	62	51.92	50.90	16	24,571	0.07%
2021/11/17	4	46.66	11.9	48.48	48.95	-7.9	22,569	-0.03%
2021/11/16	23	43.77	12.1	43.88	44.50	10.9	22,202	0.05%
2021/11/15	32	44.74	23	44.71	45.00	9	21,760	0.04%
2021/11/12	2	42.63	5	43.80	42.50	-3	20,994	-0.01%
2021/11/11	19	42.61	5	43.16	41.90	14	20,704	0.07%
2021/11/10	12	42.31	5	42.32	42.30	7	20,562	0.03%
2021/11/09	4	44.15	1	44.65	43.05	3	20,345	0.01%
2021/11/08	8	43.41	95	43.28	43.30	-87	19,935	-0.44%
2021/11/05	99	43.79	31	43.10	44.25	68	19,840	0.34%
2021/11/04	14	45.36	44	45.21	44.05	-30	19,551	-0.15%
2021/11/03	52.2	44.25	51	44.53	44.05	1.2	19,115	0.01%
2021/11/02	29	47.58	126	45.91	46.00	-97	18,691	-0.52%	大賣/
2021/11/01	17	46.26	19.1	46.39	47.15	-2.1	17,461	-0.01%
2021/10/29	33.1	43.49	32	43.32	42.90	1.1	17,005	0.01%
2021/10/28	25	41.85	28	42.26	43.30	-3	16,930	-0.02%
2021/10/27	31	40.05	34	40.14	41.50	-3	16,440	-0.02%
2021/10/26	23	39.06	33	39.23	39.35	-10.1	15,907	-0.06%
2021/10/25	120	36.47	20	36.60	37.20	100	15,100	0.66%	大買/
2021/10/22	4	34.38	3	34.43	35.00	1	14,817	0.01%
2021/10/21	9	34.28	3	34.38	34.35	6	15,629	0.04%
2021/10/20	0	0.00	1	32.90	33.15	-1	16,319	-0.01%
2021/10/19	1	32.00	0	0.00	32.10	1	17,313	0.01%
2021/10/18	3	31.87	0	0.00	31.60	3	17,486	0.02%
2021/10/15	0	0.00	1	31.20	31.70	-1	17,672	-0.01%
2021/10/14	0	0.00	1	30.25	30.65	-1	17,911	-0.01%
2021/10/13	1	29.95	0	0.00	29.75	1	18,245	0.01%
2021/10/12	1	30.80	0	0.00	30.50	1	18,708	0.01%
2021/10/06	0	0.00	1	31.65	30.85	-1	19,944	-0.01%
2021/10/05	5	31.20	0	0.00	31.20	5	21,018	0.02%
2021/10/04	2	31.25	0	0.00	30.60	2	21,183	0.01%
2021/10/01	1	31.05	0	0.00	31.00	1	21,362	0.00%
2021/09/30	1	32.60	0	0.00	32.45	1	21,454	0.00%
2021/09/29	0	0.00	6	33.27	32.70	-6	21,726	-0.03%
2021/09/28	2	34.45	4	34.59	34.40	-2	22,125	-0.01%
2021/09/27	13	34.52	11	34.81	35.15	2	22,318	0.01%
2021/09/24	1	33.60	3	33.75	33.60	-2	22,235	-0.01%
2021/09/23	1	33.60	8.3	33.59	33.65	-7.3	22,170	-0.03%
2021/09/22	2	33.30	9.3	33.63	33.80	-7.3	22,122	-0.03%
2021/09/17	0	0.00	7.1	34.13	34.15	-7.1	22,064	-0.03%
2021/09/16	4.7	34.08	0	0.00	34.05	4.7	22,044	0.02%
2021/09/15	3	35.00	15	34.22	34.60	-12	22,044	-0.05%
2021/09/14	9	34.92	0	0.00	34.25	9	22,006	0.04%
2021/09/13	0	0.00	2	35.63	35.00	-2	21,963	-0.01%
2021/09/10	5	35.17	6	35.02	35.05	-1	21,796	0.00%
2021/09/09	20	34.96	18	34.92	35.10	2	21,640	0.01%
2021/09/08	26	35.78	29	35.71	35.80	-3	21,064	-0.01%
2021/09/07	56	35.05	51	35.11	34.50	5	20,233	0.02%
2021/09/06	37	35.60	15	35.59	35.70	22	19,932	0.11%
2021/09/03	6	35.17	21	35.23	34.60	-15	19,723	-0.08%
2021/09/02	10	34.60	45	34.73	35.05	-35	19,553	-0.18%
2021/09/01	22	35.48	19.1	35.18	35.05	2.9	19,291	0.02%
2021/08/31	0	0.00	1	34.00	34.90	-1	18,676	-0.01%
2021/08/30	6	34.45	6	34.79	34.95	0	18,520	0.00%
2021/08/27	2	33.70	1	33.80	34.20	1	18,296	0.01%
2021/08/26	2	33.80	28	33.43	33.95	-26	18,220	-0.14%
2021/08/25	10	34.03	30.7	33.80	33.30	-20.7	18,089	-0.11%
2021/08/24	3	32.05	1	32.20	32.10	2	17,832	0.01%
2021/08/23	17	31.73	0	0.00	32.00	17	17,822	0.10%
2021/08/20	1	30.50	2	30.95	30.80	-1	18,063	-0.01%
2021/08/19	1	31.15	1	31.40	30.60	0	18,015	0.00%
2021/08/18	2	30.20	0	0.00	31.45	2	17,955	0.01%
2021/08/17	1	31.65	2	30.90	30.20	-1	17,881	-0.01%
2021/08/16	10	31.50	10	31.50	31.50	0	17,755	0.00%
2021/08/13	0	0.00	1	32.70	30.90	-1	17,571	-0.01%
2021/08/12	0	0.00	1	32.50	32.25	-1	17,435	-0.01%
2021/08/11	3	32.47	4	32.65	31.50	-1	17,353	-0.01%
2021/08/10	2	33.00	0	0.00	32.70	2	17,194	0.01%
2021/08/09	0	0.00	19.5	33.36	32.90	-19.5	17,162	-0.11%
2021/08/06	3	34.42	17	34.30	34.20	-14	16,985	-0.08%
2021/08/05	0	0.00	14	35.29	35.35	-14	16,826	-0.08%
2021/08/04	17	34.94	6	34.90	35.20	11	16,783	0.07%
2021/08/03	80	35.80	13	35.64	35.25	67	16,579	0.40%
2021/08/02	21	33.05	1.2	33.95	33.95	19.8	15,619	0.13%
2021/07/30	0	0.00	1	32.25	31.90	-1	15,409	-0.01%
2021/07/29	19	33.78	10	33.85	33.20	9	15,081	0.06%
2021/07/28	12	33.58	3	32.25	33.10	9	14,744	0.06%
2021/07/27	32	35.38	38	35.75	34.50	-6	14,372	-0.04%
2021/07/26	32	36.28	153.2	35.48	36.85	-121.2	13,250	-0.91%	大賣/鉅額交易
2021/07/23	39	33.84	30	33.88	33.50	9	12,168	0.07%
2021/07/22	0	0.00	18	32.49	32.25	-18	11,089	-0.16%
2021/07/21	24	31.90	1	32.85	31.80	23	10,951	0.21%
2021/07/20	18	31.76	1	32.20	31.60	17	10,773	0.16%
2021/07/19	37	32.74	9	32.93	32.85	28	10,488	0.27%
2021/07/16	15	32.66	32	32.50	33.50	-17	10,219	-0.17%
2021/07/15	7	31.98	3	31.78	32.20	4	9,787	0.04%
2021/07/14	78	31.19	4.6	31.50	31.85	73.5	9,616	0.76%
2021/07/13	31	31.22	88	32.20	30.60	-57	9,333	-0.61%
2021/07/12	140	32.07	135.2	30.79	32.70	4.8	8,683	0.05%	大買/大賣/
2021/07/09	2	29.33	12	29.34	29.75	-10	7,700	-0.13%
2021/07/08	1	29.10	1	29.40	29.15	0	7,673	0.00%
2021/07/07	7	28.97	7	28.64	28.65	0	7,633	0.00%
2021/07/06	10	28.72	2	29.13	28.70	8	7,628	0.10%
2021/07/05	3	29.37	20.2	28.60	29.60	-17.2	8,143	-0.21%
2021/07/02	21	26.83	16	27.18	27.10	5	8,141	0.06%
2021/07/01	20	26.63	17	26.03	26.85	3	8,055	0.04%
2021/06/30	16	25.91	16	25.58	25.55	0	8,003	0.00%
2021/06/28	20	25.60	20	25.80	25.80	0	8,426	0.00%
2021/06/25	0	0.00	4	25.50	25.30	-4	8,628	-0.05%
2021/06/24	1	25.00	0	0.00	25.15	1	8,691	0.01%
2021/06/22	4	25.80	3	25.82	25.75	1	9,034	0.01%
2021/06/21	1	25.60	1	25.35	25.80	0	9,128	0.00%
2021/06/18	2	25.65	0	0.00	25.55	2	9,212	0.02%
2021/06/11	4	25.58	0	0.00	25.25	4	10,181	0.04%
2021/06/10	3	27.18	5	27.52	27.60	-2	9,897	-0.02%
2021/06/09	3	27.15	5	27.27	27.10	-2	9,890	-0.02%
2021/06/08	1	27.10	1	27.30	27.05	0	9,974	0.00%
2021/06/04	1	26.80	1	27.00	26.90	0	10,082	0.00%
2021/06/03	1	26.95	0	0.00	26.80	1	10,107	0.01%
2021/06/02	1	27.20	3	27.33	27.20	-2	10,094	-0.02%
2021/06/01	1	26.90	0	0.00	26.95	1	10,036	0.01%
2021/05/31	0	0.00	0.4	26.90	26.90	-0.4	10,033	0.00%
2021/05/28	0	0.00	2	26.90	27.15	-2	10,001	-0.02%
2021/05/26	0	0.00	1	25.80	25.70	-1	9,824	-0.01%
2021/05/25	1	25.45	0	0.00	25.35	1	9,895	0.01%
2021/05/17	10	23.54	2	22.00	22.40	8	10,595	0.08%
2021/05/14	0	0.00	0	24.00	24.00	0	10,546	0.00%
2021/05/13	0	24.05	0	0.00	24.20	0	10,585	0.00%
2021/05/12	2	24.40	0	0.00	24.70	2	10,569	0.02%
2021/05/11	0	0.00	1	26.90	26.55	-1	10,587	-0.01%
2021/05/10	10	27.82	10	28.15	27.90	0	10,513	0.00%
2021/05/07	2	27.33	2	27.43	27.35	0	10,485	0.00%
2021/05/06	2	25.85	0	0.00	25.85	2	10,462	0.02%
2021/05/04	6	26.08	6	26.56	25.60	0	10,514	0.00%
2021/04/28	2	28.53	3	28.65	28.60	-1	10,438	-0.01%
2021/04/27	0	0.00	2	28.25	28.20	-2	10,458	-0.02%
2021/04/26	0	0.00	2	28.63	28.65	-2	10,405	-0.02%
2021/04/23	1	27.85	0	0.00	27.70	1	10,388	0.01%
2021/04/22	3	28.18	1	28.30	27.60	2	10,447	0.02%
2021/04/21	1	28.35	0	0.00	28.30	1	10,542	0.01%
2021/04/20	2	28.78	0	0.00	28.65	2	10,545	0.02%
2021/04/16	2	28.20	3	28.25	28.25	-1	10,665	-0.01%
2021/04/15	2	27.78	0	0.00	27.70	2	10,711	0.02%
2021/04/14	2	28.25	1	28.95	27.90	1	10,749	0.01%
2021/04/13	2	29.28	0	0.00	28.70	2	10,927	0.02%
2021/04/12	0	0.00	42	29.61	29.75	-42	11,308	-0.37%
2021/04/09	39	30.18	27	29.54	29.60	12	11,947	0.10%
2021/04/08	6	28.65	12.5	30.57	30.90	-6.5	12,027	-0.05%
2021/04/07	0	0.00	2	28.15	28.10	-2	11,542	-0.02%
2021/03/31	1	27.10	1	26.90	26.70	0	11,300	0.00%
2021/03/30	0	0.00	13	27.63	27.95	-13	11,016	-0.12%
2021/03/29	0	0.00	2	27.25	27.30	-2	10,850	-0.02%
2021/03/26	2	27.30	6	27.27	27.25	-4	10,830	-0.04%
2021/03/25	44	28.01	9	27.91	27.20	35	10,817	0.32%
2021/03/24	0	0.00	2	27.35	27.45	-2	10,479	-0.02%
2021/03/23	1	26.65	0	0.00	26.85	1	10,356	0.01%
2021/03/22	1	27.75	4	27.39	26.75	-3	10,288	-0.03%
2021/03/19	3	27.02	21	26.95	27.20	-18	10,123	-0.18%
2021/03/18	2	26.15	43	26.68	26.50	-41	9,739	-0.42%
2021/03/17	0	0.00	12	25.99	26.10	-12	9,588	-0.13%
2021/03/16	0	0.00	1	25.90	25.70	-1	9,729	-0.01%
2021/03/12	2	25.80	0	0.00	25.50	2	9,969	0.02%
2021/03/11	0	0.00	2	25.38	25.70	-2	9,966	-0.02%
2021/03/10	2	24.50	0	0.00	24.60	2	9,989	0.02%
2021/03/09	1	24.00	1	24.05	24.55	0	10,186	0.00%
2021/03/08	2	24.58	0	0.00	24.35	2	10,719	0.02%
2021/03/05	1	24.70	0	0.00	24.65	1	11,068	0.01%
2021/03/03	2	24.80	1	24.70	24.95	1	11,482	0.01%
2021/03/02	1	25.10	0	0.00	24.60	1	11,645	0.01%
2021/02/26	1	25.10	3	25.35	25.30	-2	11,756	-0.02%
2021/02/25	4.5	25.33	4.2	25.50	25.25	0.2	11,837	0.00%
2021/02/24	19	25.86	0	0.00	25.40	19	11,988	0.16%
2021/02/23	0	0.00	1	26.40	26.35	-1	11,981	-0.01%
2021/02/22	5.3	25.65	11	25.97	26.15	-5.7	12,074	-0.05%
2021/02/19	1	25.85	0	0.00	25.70	1	12,055	0.01%
2021/02/18	29	26.27	32	26.79	26.25	-3	12,131	-0.02%
2021/02/17	0	0.00	6	26.20	26.05	-6	12,121	-0.05%
2021/02/05	1.1	25.74	10	25.65	25.60	-8.9	12,578	-0.07%
2021/02/04	0	0.00	9	25.94	25.95	-9	12,680	-0.07%
2021/02/02	0	0.00	2	25.70	25.45	-2	13,386	-0.01%
2021/02/01	1	24.95	0	0.00	24.85	1	14,406	0.01%
2021/01/29	6	24.90	27	25.15	25.15	-21	14,806	-0.14%
2021/01/28	1	25.25	1	25.45	25.15	0	14,904	0.00%
2021/01/27	5	24.70	0	0.00	24.85	5	15,139	0.03%
2021/01/26	1	25.40	2	25.30	24.80	-1	15,196	-0.01%
2021/01/25	0	0.00	1	25.05	24.85	-1	15,185	-0.01%
2021/01/21	0	0.00	1	23.30	23.35	-1	15,182	-0.01%
2021/01/20	10	24.00	0	0.00	23.05	10	15,175	0.07%
2021/01/19	8	23.80	0	0.00	23.80	8	15,085	0.05%
2021/01/18	3	23.42	0	0.00	23.75	3	15,108	0.02%
2021/01/15	3	24.15	4	24.20	24.05	-1	15,123	-0.01%
2021/01/14	2	24.85	12	24.46	24.80	-10	15,096	-0.07%
2021/01/12	0	0.00	1	25.20	24.75	-1	15,234	-0.01%
2021/01/11	16	25.12	16	24.99	25.20	0	15,393	0.00%
2021/01/08	10	24.41	2	24.20	23.90	8	15,538	0.05%
2021/01/07	1	24.25	0	0.00	24.30	1	15,576	0.01%
2021/01/06	25	24.99	6	25.27	24.45	19	15,510	0.12%
2021/01/05	38	25.98	18	26.00	25.75	20	15,273	0.13%
2021/01/04	65	27.96	58	28.39	27.80	7	14,962	0.05%
2020/12/31	63.3	27.66	53	27.50	27.50	10.3	14,568	0.07%
2020/12/30	10	25.95	13	26.12	26.10	-3	14,136	-0.02%
2020/12/29	3	25.95	12	25.98	25.90	-9	14,326	-0.06%
2020/12/28	2	25.90	0	0.00	26.10	2	14,586	0.01%
2020/12/25	20	25.55	22	25.41	25.40	-2	14,543	-0.01%
2020/12/24	10	25.60	10	25.45	25.45	0	14,607	0.00%
2020/12/23	20	25.40	7	25.51	25.45	13	14,752	0.09%
2020/12/22	0	0.00	18	24.83	24.65	-18	15,000	-0.12%
2020/12/18	7	25.35	0	0.00	25.25	7	15,504	0.05%
2020/12/17	3	25.95	0	0.00	25.75	3	15,653	0.02%
2020/12/11	13	25.68	7	26.21	25.35	6	17,086	0.04%
2020/12/10	1	26.20	6	27.25	26.20	-5	17,026	-0.03%
2020/12/09	8	26.78	14	26.73	26.80	-6	16,917	-0.04%
2020/12/08	3	26.37	9	26.20	26.30	-6	16,901	-0.04%
2020/12/07	3	25.85	5	26.10	25.75	-2	17,114	-0.01%
2020/12/04	11	25.78	12	25.95	25.65	-1	17,178	-0.01%
2020/12/03	0	0.00	1.9	26.01	25.90	-1.9	17,163	-0.01%
2020/12/02	13	26.32	60	26.15	25.90	-47	17,221	-0.27%
2020/12/01	7	26.46	10	27.10	27.40	-3	16,952	-0.02%
2020/11/30	86	26.64	53	26.43	26.45	33	16,989	0.19%
2020/11/27	1	25.75	3	25.88	26.00	-2	16,838	-0.01%
2020/11/26	4	25.89	0	0.00	25.95	4	16,774	0.02%
2020/11/25	7	25.69	24	25.99	25.90	-17	16,702	-0.10%
2020/11/24	11	25.62	3	25.78	25.45	8	16,736	0.05%
2020/11/23	7	25.87	3	25.90	25.90	4	16,634	0.02%
2020/11/20	12	25.51	33	25.80	25.90	-21	16,545	-0.13%
2020/11/19	27	25.64	8	26.03	25.60	19	16,404	0.12%
2020/11/18	2	25.50	0	0.00	25.55	2	16,242	0.01%
2020/11/17	0	0.00	3	25.60	25.50	-3	16,190	-0.02%
2020/11/16	1	25.45	2	25.35	25.40	-1	16,241	-0.01%
2020/11/13	32	25.82	5	26.25	25.40	27	16,136	0.17%
2020/11/12	10	25.48	2.3	25.76	25.55	7.8	15,588	0.05%
2020/11/11	3	25.28	3	25.50	25.80	0	15,443	0.00%
2020/11/10	13	25.35	18	25.45	25.65	-5	15,136	-0.03%
2020/11/09	19	25.08	22	25.16	25.45	-3	14,738	-0.02%
2020/11/06	15	24.30	10	24.44	24.05	5	13,787	0.04%
2020/11/05	0	0.00	4	24.30	23.80	-4	13,374	-0.03%
2020/11/04	5	24.07	3	24.12	24.15	2	13,225	0.02%
2020/10/30	1	22.75	0	0.00	22.50	1	12,787	0.01%
2020/10/29	0	0.00	5	22.77	23.05	-5	12,790	-0.04%
2020/10/23	2	23.45	2	23.65	23.90	0	12,499	0.00%
2020/10/22	1	24.05	5	23.60	23.70	-4	12,426	-0.03%
2020/10/21	9	24.25	5	24.10	23.95	4	12,368	0.03%
2020/10/20	10	24.01	8	24.14	24.25	2	12,191	0.02%
2020/10/19	5	23.84	3	24.00	23.70	2	11,909	0.02%
2020/10/15	1	22.55	0	0.00	23.25	1	11,341	0.01%
2020/10/14	1	23.25	0	0.00	23.15	1	11,182	0.01%
2020/10/12	2	23.58	1	23.55	23.15	1	10,932	0.01%
2020/10/08	10	24.43	3	24.58	24.10	7	10,798	0.06%
2020/10/07	4	24.49	4	24.56	24.90	0	10,403	0.00%
2020/10/06	5	23.92	7	24.12	24.30	-2	9,940	-0.02%
2020/10/05	3	23.85	1	23.95	23.85	2	9,677	0.02%
2020/09/25	8	21.80	3	22.85	22.10	5	9,048	0.06%
2020/09/24	3	23.45	3	23.63	23.35	0	8,732	0.00%
2020/09/23	5	23.90	12	23.36	23.90	-7	8,482	-0.08%
2020/09/22	1	23.05	1	22.85	23.05	0	8,076	0.00%
2020/09/21	11	22.96	10.7	23.37	22.95	0.3	7,808	0.00%
2020/09/18	11	23.64	13	24.24	23.70	-2	7,652	-0.03%
2020/09/17	37	24.91	33	25.01	24.45	4	7,420	0.05%
2020/09/16	14	24.18	7	23.87	24.90	7	6,735	0.10%
2020/09/15	1	23.15	1	23.50	23.50	0	6,104	0.00%
2020/09/11	1.2	23.36	245	24.00	23.25	-243.8	6,000	-4.06%	大賣/鉅額交易
2020/09/10	205	24.17	231	24.17	23.90	-26	5,929	-0.44%	大買/大賣/
2020/09/09	0	0.00	122	23.91	24.60	-122	5,562	-2.19%	大賣/鉅額交易
2020/09/08	101	23.50	1	23.55	23.90	100	5,395	1.85%	大買/
2020/09/07	330	23.81	212	24.26	23.80	118	5,279	2.24%	大買/大賣/鉅額交易
2020/09/04	171	23.61	633	23.11	23.80	-462	5,070	-9.11%	大買/大賣/鉅額交易
2020/09/03	730	22.94	102	22.75	23.90	628	4,904	12.80%	大買/大賣/鉅額交易
2020/09/02	0	0.00	4	21.60	22.00	-4	4,534	-0.09%
2020/09/01	1	21.00	2	20.95	21.00	-1	4,361	-0.02%
2020/08/31	4	21.40	4	22.15	21.35	0	4,373	0.00%
2020/08/28	2	22.00	2	21.88	21.85	0	4,302	0.00%
2020/08/27	1	20.90	0.9	20.95	21.00	0.1	4,095	0.00%
2020/08/25	0.5	20.85	0	0.00	21.00	0.5	3,940	0.01%
2020/08/20	1	20.00	1	20.80	20.00	0	3,870	0.00%
2020/08/13	0	0.00	5	20.78	20.45	-5	3,770	-0.13%
2020/08/12	5.5	21.25	20	20.99	21.35	-14.5	3,641	-0.40%
2020/08/11	0.5	20.00	0	0.00	20.15	0.5	3,415	0.01%
2020/08/07	1	20.65	1	20.90	20.85	0	3,447	0.00%
2020/08/05	0	0.00	2	20.45	20.30	-2	3,367	-0.06%
2020/08/04	0	0.00	3	20.50	20.45	-3	3,359	-0.09%
2020/07/27	0	0.00	2	19.00	18.90	-2	3,315	-0.06%
2020/07/17	2	19.70	0	0.00	19.65	2	3,288	0.06%
2020/07/16	0	0.00	0.7	19.95	20.05	-0.7	3,294	-0.02%
2020/07/10	0	0.00	0.7	20.55	20.70	-0.7	3,026	-0.02%
2020/07/09	5	21.28	2	21.00	21.00	3	3,015	0.10%
2020/07/07	0	0.00	1	20.70	20.75	-1	2,959	-0.03%
2020/07/06	0	0.00	1	20.85	20.95	-1	2,942	-0.03%
2020/07/01	0	0.00	1	20.45	20.50	-1	2,947	-0.03%
2020/06/30	0.5	20.30	1	20.20	20.50	-0.5	2,937	-0.02%
2020/06/29	1.5	20.00	0	0.00	20.15	1.5	2,924	0.05%
2020/06/18	0	0.00	1	19.65	20.25	-1	2,864	-0.03%
2020/06/17	2	19.60	5	19.72	20.00	-3	2,800	-0.11%
2020/06/12	1	20.90	0	0.00	20.95	1	2,705	0.04%
2020/06/11	0	0.00	2	21.13	21.20	-2	2,710	-0.07%
2020/06/10	3	21.95	4	21.86	21.70	-1	2,663	-0.04%
2020/06/09	2	21.25	0	0.00	21.00	2	2,574	0.08%
2020/06/03	19	21.60	1.8	21.63	21.60	17.2	2,464	0.70%
2020/06/01	0	0.00	1	21.40	21.35	-1	2,400	-0.04%
2020/05/29	2	21.45	0	0.00	21.15	2	2,385	0.08%
2020/05/28	2	21.20	12	21.20	21.35	-10	2,354	-0.42%
2020/05/27	2	21.20	0	0.00	21.05	2	2,351	0.09%
2020/05/26	0	0.00	12	21.41	21.40	-12	2,379	-0.50%
2020/05/25	0	0.00	6	21.67	22.10	-6	2,320	-0.26%
2020/05/22	1	21.00	0	0.00	21.00	1	2,187	0.05%
2020/05/21	0	0.00	1	21.30	21.15	-1	2,142	-0.05%
2020/05/20	10	21.00	2	21.08	21.00	8	2,122	0.38%
2020/05/19	1	20.65	0	0.00	20.70	1	2,108	0.05%
2020/05/15	1	20.80	0	0.00	20.60	1	2,104	0.05%
2020/05/14	0	0.00	2	21.30	21.40	-2	2,064	-0.10%
2020/05/12	4	21.99	0	0.00	21.95	4	2,090	0.19%
2020/05/11	3	22.00	9	22.32	22.45	-6	2,102	-0.29%
2020/05/06	2	22.15	0	0.00	21.95	2	2,138	0.09%
2020/05/04	2	21.15	0	21.20	21.35	2	2,124	0.09%
2020/04/29	1	21.80	1	21.50	21.30	0	2,186	0.00%
2020/04/28	1	21.00	0	0.00	21.10	1	2,221	0.05%
2020/04/24	0	0.00	2	21.23	21.10	-2	2,283	-0.09%
2020/04/23	2	20.65	1	20.55	21.10	1	2,272	0.04%
2020/04/21	1	19.80	2	19.95	19.65	-1	2,260	-0.04%
2020/04/20	0	0.00	2	20.00	20.25	-2	2,255	-0.09%
2020/04/17	0	0.00	1	20.15	20.00	-1	2,265	-0.04%
2020/04/15	0.5	20.40	0	0.00	20.50	0.5	2,290	0.02%
2020/04/08	1	19.20	0	0.00	19.45	1	2,387	0.04%
2020/04/06	0	0.00	3	18.55	18.75	-3	2,383	-0.13%
2020/03/25	30	17.60	0	0.00	17.25	30	2,519	1.19%
2020/03/24	0	16.60	33	16.34	16.65	-33	2,570	-1.28%
2020/03/23	1	15.70	1	15.20	15.80	0	2,618	0.00%
2020/03/20	2	15.30	0	0.00	15.45	2	2,736	0.07%
2020/03/19	1	14.25	0.8	14.00	14.05	0.2	2,891	0.01%
2020/03/17	0	0.00	1	16.05	16.05	-1	2,928	-0.03%
2020/03/16	6	17.23	1	16.95	16.85	5	2,923	0.17%
2020/03/13	3	17.10	0	0.00	17.55	3	2,944	0.10%
2020/03/12	12	19.15	1	19.15	19.00	11	2,900	0.38%
2020/03/11	0.3	21.00	0	0.00	21.00	0.3	2,910	0.01%
2020/03/10	0	0.00	10	21.30	21.55	-10	2,924	-0.34%
2020/03/02	31	21.73	31	22.20	22.20	0	3,025	0.00%
2020/02/27	139	23.06	139	23.29	22.55	0	3,040	0.00%	大買/大賣/
2020/02/26	68	22.97	68	23.36	23.30	0	3,009	0.00%
2020/02/21	170	23.80	170	23.96	23.70	0	3,029	0.00%	大買/大賣/
2020/02/20	100	23.60	100	23.79	23.80	0	3,058	0.00%
2020/02/19	62	23.85	62	24.12	23.80	0	3,057	0.00%
2020/02/18	30	23.70	20	23.80	23.80	10	3,088	0.32%
2020/02/17	0	0.00	5	23.67	23.85	-5	3,186	-0.16%
2020/02/14	138	23.32	135	23.45	23.70	3	3,168	0.09%	大買/大賣/
2020/02/13	143	23.34	336	23.35	23.30	-193	3,157	-6.11%	大買/大賣/鉅額交易
2020/02/12	257	23.00	64	23.15	23.05	193	3,138	6.15%	大買/鉅額交易
2020/02/11	12	22.82	12	23.02	23.05	0	3,138	0.00%
2020/02/10	50	22.45	50	22.75	22.75	0	3,128	0.00%
2020/02/04	2	22.20	0	0.00	22.45	2	3,069	0.07%
2020/01/31	2	22.60	0	0.00	22.30	2	3,243	0.06%
2020/01/30	2	22.70	0	0.00	22.65	2	3,218	0.06%
2020/01/20	0	0.00	1.4	25.04	25.15	-1.4	3,198	-0.04%
2020/01/17	0	0.00	8	25.00	25.00	-8	3,234	-0.25%
2020/01/16	0	0.00	10	25.05	25.05	-10	3,256	-0.31%
2020/01/15	2	24.83	0	0.00	24.90	2	3,384	0.06%
2020/01/14	1	24.80	0	0.00	24.90	1	3,399	0.03%
2020/01/09	1	24.35	0	0.00	24.25	1	3,406	0.03%
2020/01/08	4	24.25	0	0.00	24.10	4	3,403	0.12%
2020/01/07	10	24.50	2.9	24.63	24.70	7.2	3,409	0.21%
2020/01/03	10	25.35	0	0.00	25.35	10	3,384	0.30%
2020/01/02	2	25.90	1	25.75	25.95	1	3,372	0.03%
2019/12/30	1	26.00	1	25.70	25.70	0	3,381	0.00%
2019/12/27	1	26.10	0	0.00	26.00	1	3,370	0.03%
2019/12/25	22	26.23	2	26.20	26.30	20	3,349	0.60%
2019/12/20	1	27.05	1	26.90	26.70	0	3,396	0.00%
2019/12/19	0	0.00	0.9	27.00	27.10	-0.9	3,418	-0.02%
2019/12/17	2	26.90	6.5	27.41	27.15	-4.5	3,500	-0.13%
2019/12/16	6	27.11	66	27.30	27.65	-60	3,427	-1.75%
2019/12/13	0.5	26.05	0	0.00	26.20	0.5	3,315	0.02%
2019/12/12	0.5	26.25	4	26.55	26.45	-3.5	3,450	-0.10%
2019/12/11	0	0.00	2	26.40	26.25	-2	3,535	-0.06%
2019/12/10	7	26.13	21	26.16	26.25	-14	3,828	-0.37%
2019/12/09	0	0.00	2	26.08	26.20	-2	4,135	-0.05%
2019/12/06	0	0.00	23	26.28	26.30	-23	4,241	-0.54%
2019/12/03	5	25.61	4	25.86	25.65	1	4,391	0.02%
2019/12/02	0.1	25.25	0	0.00	25.35	0.1	4,352	0.00%
2019/11/28	0	0.00	3	25.75	25.65	-3	4,393	-0.07%
2019/11/27	0	0.00	5	25.53	25.50	-5	4,459	-0.11%
2019/11/26	33.5	25.57	0	0.00	25.35	33.5	4,458	0.75%
2019/11/19	0.5	25.20	2	25.25	25.35	-1.5	4,502	-0.03%
2019/11/18	2	25.10	0	0.00	25.25	2	4,471	0.04%
2019/11/15	5	24.65	4	24.69	24.90	1	4,498	0.02%
2019/11/14	2	25.53	2	25.53	25.10	0	4,488	0.00%
2019/11/13	0	0.00	1	24.15	24.15	-1	4,439	-0.02%
2019/11/08	0	0.00	3	24.53	24.55	-3	4,500	-0.07%
2019/11/07	0	0.00	5	25.07	24.80	-5	4,542	-0.11%
2019/10/30	58	26.52	37	26.42	26.10	21	5,079	0.41%
2019/10/29	0	0.00	129	25.76	25.55	-129	4,950	-2.61%	大賣/鉅額交易
2019/10/28	0	0.00	2	25.85	25.65	-2	4,956	-0.04%
2019/10/24	2	25.38	0	0.00	25.50	2	4,996	0.04%
2019/10/23	5	25.70	5	25.70	25.65	0	5,063	0.00%
2019/10/21	1	24.85	8	24.85	24.80	-7	5,117	-0.14%
2019/10/18	0	0.00	2	24.88	24.90	-2	5,152	-0.04%
2019/10/17	0	0.00	0.5	24.85	24.85	-0.5	5,167	-0.01%
2019/10/16	0	0.00	5	25.20	25.05	-5	5,232	-0.10%
2019/10/15	0.5	25.05	0	0.00	25.20	0.5	5,367	0.01%
2019/10/14	2	24.40	0.9	24.40	24.45	1.2	5,389	0.02%
2019/10/09	7.2	24.46	0	0.00	24.30	7.2	5,502	0.13%
2019/10/07	128	25.36	0	0.00	25.00	128	5,779	2.21%	大買/鉅額交易
2019/10/04	2	25.40	0	0.00	25.20	2	5,842	0.03%
2019/10/02	0	0.00	1	25.20	25.25	-1	5,864	-0.02%
2019/09/27	5	25.00	1.8	25.30	25.10	3.2	5,829	0.06%
2019/09/26	0	0.00	1	25.65	25.45	-1	5,832	-0.02%
2019/09/25	6	25.40	1.7	25.39	25.45	4.3	5,849	0.07%
2019/09/24	8	26.30	2	26.60	26.30	6	5,855	0.10%
2019/09/23	3.1	25.92	0	0.00	26.60	3.1	5,813	0.05%
2019/09/10	1	23.00	3	23.20	22.90	-2	5,691	-0.04%
2019/09/09	0	0.00	5	23.44	23.35	-5	5,616	-0.09%
2019/09/06	10	23.30	0	0.00	23.20	10	5,552	0.18%
2019/09/05	20	24.05	6	23.78	23.50	14	5,488	0.26%
2019/09/04	21	24.05	7	24.16	24.20	14	5,345	0.26%
2019/09/03	9	24.69	37	24.76	24.40	-28	5,211	-0.54%
2019/09/02	40	23.69	95	24.04	23.95	-55	4,909	-1.12%
2019/08/30	37	23.46	37	23.93	23.15	0	4,555	0.00%
2019/08/29	20	23.84	35	23.86	23.70	-15	4,420	-0.34%
2019/08/28	8	23.49	11	23.64	23.55	-3	4,331	-0.07%
2019/08/27	0	0.00	12	23.05	23.20	-12	4,238	-0.28%
2019/08/26	2.5	22.35	0	0.00	22.30	2.5	4,170	0.06%
2019/08/23	0.5	22.55	0	0.00	22.75	0.5	4,147	0.01%
2019/08/22	2	22.78	8	22.85	22.50	-6	4,120	-0.15%
2019/08/21	7	22.96	17	23.00	23.00	-10	4,083	-0.24%
2019/08/19	15	22.63	9	22.62	22.60	6	4,009	0.15%
2019/08/16	1	22.30	0	0.00	22.50	1	4,026	0.02%
2019/08/15	2	21.38	6	21.35	21.65	-4	3,967	-0.10%
2019/08/14	3	21.95	0	0.00	21.75	3	3,960	0.08%
2019/08/12	1	21.55	1	21.75	21.80	0	3,959	0.00%
2019/08/08	6	21.50	1	21.45	21.10	5	3,956	0.13%
2019/08/07	7	21.51	0	0.00	21.40	7	3,912	0.18%
2019/08/06	3	21.47	0	0.00	21.80	3	3,924	0.08%
2019/08/05	6	21.89	1	21.90	21.90	5	3,912	0.13%
2019/08/02	1	22.10	0	0.00	22.05	1	3,940	0.03%
2019/08/01	39.6	22.25	39	22.40	22.55	0.6	3,984	0.01%
2019/07/31	15.4	22.01	4	21.83	22.30	11.4	3,992	0.29%
2019/07/30	30	22.44	6	22.35	22.25	24	3,983	0.60%
2019/07/29	7	23.46	0	0.00	23.40	7	3,941	0.18%
2019/07/25	4	23.70	5.8	23.72	23.65	-1.8	3,956	-0.05%
2019/07/24	25	23.95	16	23.95	24.25	9	3,865	0.23%
2019/07/23	0	0.00	2	23.20	22.95	-2	3,774	-0.05%
2019/07/18	2	22.95	0	0.00	22.95	2	4,600	0.04%
2019/07/16	0	0.00	1	23.80	23.70	-1	4,783	-0.02%
2019/07/12	2	23.60	0	0.00	23.45	2	4,794	0.04%
2019/07/11	0	0.00	12	23.34	23.20	-12	4,648	-0.26%
2019/07/10	14	23.11	0	0.00	23.15	14	4,748	0.29%
2019/07/09	0	0.00	1	23.20	22.85	-1	4,746	-0.02%
2019/07/08	7	23.67	3	23.47	23.35	4	4,700	0.09%
2019/07/05	12	23.01	0	0.00	23.00	12	4,630	0.26%
2019/07/04	1	22.80	1	22.65	23.05	0	4,676	0.00%
2019/07/03	12	22.45	18	22.90	22.90	-6	4,666	-0.13%
2019/07/02	1	21.65	0	0.00	21.75	1	4,575	0.02%
2019/07/01	0	0.00	1	21.25	21.40	-1	4,704	-0.02%
2019/06/28	1	20.95	0	0.00	21.10	1	4,706	0.02%
2019/06/27	0	0.00	2	21.10	21.05	-2	4,786	-0.04%
2019/06/21	0	0.00	1	21.10	21.00	-1	5,019	-0.02%
2019/06/20	3	21.40	4	21.25	21.50	-1	5,111	-0.02%
2019/06/17	3	20.85	0	0.00	20.80	3	5,879	0.05%
2019/06/13	0	0.00	7	21.29	21.05	-7	7,389	-0.09%
2019/06/12	11.5	21.31	5	21.56	21.30	6.5	8,239	0.08%
2019/06/11	0.5	20.85	0	0.00	21.00	0.5	8,317	0.01%
2019/05/31	0	0.00	4	20.85	20.85	-4	10,108	-0.04%
2019/05/28	6	20.54	5	20.53	20.60	1	10,248	0.01%
2019/05/23	3	20.05	0	0.00	19.90	3	10,535	0.03%
2019/05/17	1	20.80	0	0.00	20.80	1	10,943	0.01%
2019/05/15	0	0.00	3	21.50	21.45	-3	11,036	-0.03%
2019/05/13	3	20.80	0	0.00	20.70	3	11,118	0.03%
2019/05/10	2	21.83	0	0.00	21.50	2	11,146	0.02%
2019/05/09	3	21.72	0	0.00	21.70	3	11,106	0.03%
2019/05/08	2	22.35	0	0.00	22.20	2	11,032	0.02%
2019/05/06	1	22.45	0	0.00	22.10	1	10,964	0.01%
2019/05/02	3	23.05	0	0.00	23.10	3	10,856	0.03%
2019/04/29	2.4	22.65	5	22.87	22.65	-2.6	10,834	-0.02%
2019/04/26	8	24.18	90	23.45	23.45	-82	10,683	-0.77%
2019/04/25	2	25.38	0	0.00	25.30	2	10,454	0.02%
2019/04/24	8	26.22	23.1	26.61	25.85	-15.1	10,328	-0.15%
2019/04/23	0	0.00	5	25.02	25.15	-5	9,749	-0.05%
2019/04/22	3	24.63	4	24.69	24.60	-1	9,625	-0.01%
2019/04/19	1	24.00	6	23.99	24.10	-5	9,488	-0.05%
2019/04/18	0	0.00	2	23.23	23.20	-2	9,596	-0.02%
2019/04/16	11	23.93	1	24.05	23.85	10	9,671	0.10%
2019/04/15	5.1	23.20	0	0.00	23.35	5.1	9,544	0.05%
2019/04/12	2	23.30	7	23.33	23.15	-5	9,542	-0.05%
2019/04/11	1	23.65	1	23.85	23.35	0	9,531	0.00%
2019/04/10	0	0.00	4	23.48	23.95	-4	9,526	-0.04%
2019/04/09	2	23.80	0	0.00	23.30	2	9,579	0.02%
2019/04/08	2	23.75	2	23.83	23.70	0	9,531	0.00%
2019/04/03	13	24.93	22	24.65	24.35	-9	9,454	-0.10%
2019/04/02	4	24.09	1.5	23.95	24.10	2.5	9,268	0.03%
2019/04/01	13	24.02	37	23.98	23.85	-24	9,195	-0.26%
2019/03/29	10	23.75	15	23.70	23.75	-5	9,083	-0.06%
2019/03/28	1	23.70	3	23.40	23.70	-2	9,061	-0.02%
2019/03/27	8	23.73	3	23.55	23.70	5	9,009	0.06%
2019/03/26	5	23.65	1	23.65	23.55	4	9,030	0.04%
2019/03/25	2	23.35	0	0.00	23.70	2	8,942	0.02%
2019/03/22	0	0.00	1	23.75	23.10	-1	8,807	-0.01%
2019/03/21	2	24.15	32	24.00	24.00	-30	8,612	-0.35%
2019/03/20	16	25.05	5	24.85	24.55	11	8,364	0.13%
2019/03/19	7	24.45	16	24.56	24.70	-9	8,141	-0.11%
2019/03/18	22	24.33	16	24.42	24.75	6	7,746	0.08%
2019/03/15	30	22.79	35.6	23.14	23.25	-5.6	6,665	-0.08%
2019/03/14	2	20.95	0	0.00	21.15	2	5,864	0.03%
2019/03/13	3	21.28	3	21.37	21.30	0	5,798	0.00%
2019/03/12	1	20.85	0	0.00	21.00	1	5,685	0.02%
2019/03/11	2	20.25	0	0.00	20.25	2	5,692	0.04%
2019/03/08	11	21.20	11	21.12	20.85	0	5,653	0.00%
2019/03/07	4	22.49	11	22.61	21.20	-7	5,612	-0.12%
2019/03/06	12	21.66	5.3	21.74	21.65	6.7	4,922	0.14%
2019/03/05	1	20.55	0	0.00	20.75	1	4,628	0.02%
2019/03/04	1	20.10	0	0.00	20.15	1	4,617	0.02%
2019/02/25	0	0.00	3	20.35	20.30	-3	4,583	-0.07%
2019/02/22	2	20.70	4.3	20.72	20.70	-2.3	4,533	-0.05%
2019/02/21	0	0.00	20	20.60	20.65	-20	4,415	-0.45%
2019/02/20	0	0.00	1	20.30	20.60	-1	4,389	-0.02%
2019/02/19	1	20.40	0	0.00	20.40	1	4,310	0.02%
2019/02/18	0	0.00	2	19.75	19.85	-2	4,147	-0.05%
2019/02/15	1	19.10	2	19.15	19.10	-1	4,130	-0.02%
2019/02/14	1	19.40	0	0.00	19.30	1	4,159	0.02%
2019/02/13	0	19.10	2	19.15	19.05	-2	4,085	-0.05%
2019/01/29	0	0.00	2	18.20	18.25	-2	3,989	-0.05%
2019/01/25	0	0.00	1	18.40	18.35	-1	4,066	-0.02%
2019/01/22	1	18.60	1	18.20	18.20	0	4,305	0.00%
2019/01/21	2	18.30	0	0.00	18.70	2	4,434	0.05%
2019/01/11	1	18.30	1	18.45	18.30	0	4,949	0.00%
2019/01/10	34	18.94	40	18.74	18.35	-6	4,959	-0.12%
2019/01/09	85	18.67	46	18.68	18.85	39	4,820	0.81%
2018/12/28	13	18.33	11	18.32	18.15	2	5,291	0.04%
2018/12/26	0	0.00	28	17.84	17.70	-28	5,199	-0.54%
2018/12/25	0	0.00	3	17.20	17.10	-3	5,212	-0.06%
2018/12/21	9	17.42	6	17.43	17.60	3	5,425	0.06%
2018/12/20	6	17.78	0	0.00	17.70	6	5,493	0.11%
2018/12/18	2	17.80	0	0.00	18.10	2	5,672	0.04%
2018/12/17	20	18.26	0	0.00	18.15	20	5,727	0.35%
2018/12/14	4	18.25	0	0.00	18.15	4	5,789	0.07%
2018/12/13	4	18.58	0	0.00	18.45	4	5,866	0.07%
2018/12/12	6	18.51	17	18.89	18.95	-11	5,877	-0.19%
2018/12/11	0	0.00	5	17.68	17.65	-5	5,783	-0.09%
2018/12/10	0	0.00	10	17.63	17.50	-10	5,967	-0.17%
2018/12/07	6	17.94	10.3	17.85	17.90	-4.3	6,060	-0.07%
2018/12/06	9	18.24	0	0.00	17.60	9	6,141	0.15%
2018/12/05	9	18.63	0	0.00	18.45	9	6,429	0.14%
2018/12/04	5	19.50	2	19.65	19.05	3	6,520	0.05%
2018/12/03	0	0.00	9	19.24	19.30	-9	6,460	-0.14%
2018/11/30	10	18.69	2	18.70	18.65	8	6,410	0.12%
2018/11/29	2	18.20	0	0.00	18.05	2	6,318	0.03%
2018/11/28	0	0.00	14	17.69	17.85	-14	6,290	-0.22%
2018/11/27	5	17.61	1	17.50	17.60	4	6,276	0.06%
2018/11/26	0	0.00	2	17.45	17.45	-2	6,243	-0.03%
2018/11/23	2	17.05	0	0.00	16.95	2	6,268	0.03%
2018/11/22	2	17.75	0	0.00	17.25	2	6,360	0.03%
2018/11/21	0	0.00	4	17.20	17.30	-4	6,442	-0.06%
2018/11/20	4	17.15	0	0.00	17.05	4	6,458	0.06%
2018/11/19	0	0.00	4	17.15	17.30	-4	6,494	-0.06%
2018/11/08	0	0.00	10	17.00	16.65	-10	6,995	-0.14%
2018/11/07	0	0.00	5	16.70	16.75	-5	7,063	-0.07%
2018/11/06	0	0.00	5	16.45	16.30	-5	7,272	-0.07%
2018/11/05	0	0.00	10	16.55	16.50	-10	7,416	-0.13%
2018/11/02	17	16.73	3	16.63	16.35	14	7,498	0.19%
2018/11/01	0	0.00	17	15.81	16.40	-17	7,540	-0.23%
2018/10/31	16	15.30	21	15.45	15.70	-5	7,598	-0.07%
2018/10/30	1	14.85	18	14.93	14.95	-17	7,590	-0.22%
2018/10/26	45	15.64	25	15.38	15.60	20	7,951	0.25%
2018/10/25	1	14.50	4	14.50	14.40	-3	7,877	-0.04%
2018/10/23	2.2	16.19	3	16.20	15.90	-0.8	8,105	-0.01%
2018/10/22	0	0.00	10	16.45	16.60	-10	8,737	-0.11%
2018/10/19	16	16.05	12	15.98	16.35	4	8,881	0.05%
2018/10/18	0	0.00	20	16.20	16.35	-20	8,793	-0.23%
2018/10/17	44	16.42	0	0.00	16.35	44	8,833	0.50%
2018/10/15	0	0.00	30	16.50	16.35	-30	9,239	-0.32%
2018/10/12	31	16.93	0	0.00	16.90	31	9,365	0.33%
2018/10/11	9.2	17.13	20	17.18	17.10	-10.8	9,529	-0.11%
2018/10/09	11	19.04	25	20.01	19.00	-14	9,615	-0.15%
2018/10/08	24	20.69	0	0.00	20.75	24	9,751	0.25%
2018/10/03	3	22.45	1	22.80	22.30	2	10,566	0.02%
2018/10/02	2	22.63	0	0.00	22.35	2	10,690	0.02%
2018/10/01	1	22.90	0	0.00	23.00	1	10,939	0.01%
2018/09/28	10	22.84	9	23.03	22.80	1	11,295	0.01%
2018/09/27	2	22.45	12	22.51	22.65	-10	11,474	-0.09%
2018/09/26	2	22.73	5	22.75	22.40	-3	11,747	-0.03%
2018/09/25	2	21.95	15	21.85	22.40	-13	11,930	-0.11%
2018/09/21	0	0.00	1	21.20	21.35	-1	12,137	-0.01%
2018/09/20	0	0.00	2	21.28	21.00	-2	12,721	-0.02%
2018/09/19	1	21.80	0	0.00	21.70	1	12,984	0.01%
2018/09/17	17	21.08	17	21.19	21.30	0	13,956	0.00%
2018/09/14	1	21.25	0	0.00	21.05	1	14,785	0.01%
2018/09/13	8	20.60	10	20.81	20.55	-2	16,738	-0.01%
2018/09/12	0	0.00	17	20.67	20.40	-17	17,880	-0.10%
2018/09/11	1.1	20.96	1	21.05	21.25	0.1	18,847	0.00%
2018/09/10	4	20.85	2	20.70	20.85	2	19,986	0.01%
2018/09/07	4	22.29	2	21.90	21.90	2	20,432	0.01%
2018/09/06	4	23.20	2	23.05	22.95	2	20,458	0.01%
2018/09/05	2	22.55	4	23.08	22.95	-2	20,773	-0.01%
2018/09/04	2	22.40	2	22.60	22.60	0	20,969	0.00%
2018/09/03	0	0.00	12	22.64	22.25	-12	21,380	-0.06%
2018/08/30	2	23.10	5	22.92	22.85	-3	22,077	-0.01%
2018/08/29	16	22.89	23	23.03	22.85	-7	22,219	-0.03%
2018/08/28	21	23.42	0	0.00	22.70	21	22,516	0.09%
2018/08/27	6	22.50	0	0.00	22.50	6	22,837	0.03%
2018/08/24	3	22.37	0	0.00	22.45	3	23,645	0.01%
2018/08/17	16.3	22.44	0	0.00	22.25	16.3	24,401	0.07%
2018/08/16	5	22.50	7	22.56	22.35	-2	24,380	-0.01%
2018/08/15	0	0.00	4	21.95	21.75	-4	24,083	-0.02%
2018/08/14	6	22.50	10	22.50	22.55	-4	23,947	-0.02%
2018/08/13	6	22.75	5	23.47	22.40	1	23,859	0.00%
2018/08/10	7	24.85	9	25.16	24.50	-2	23,631	-0.01%
2018/08/09	1	24.50	0	0.00	24.50	1	23,490	0.00%
2018/08/08	0	0.00	2	25.35	25.10	-2	23,518	-0.01%
2018/08/07	6	25.59	0	0.00	25.20	6	23,422	0.03%
2018/08/06	0	0.00	1	26.15	26.30	-1	23,274	0.00%
2018/08/02	57	26.83	71	26.81	26.00	-14	23,130	-0.06%
2018/08/01	12	26.28	5	26.45	26.40	7	22,657	0.03%
2018/07/31	0	0.00	2	26.25	26.50	-2	22,500	-0.01%
2018/07/30	6	26.42	15	26.57	26.15	-9	22,424	-0.04%
2018/07/27	69	26.68	148	26.37	26.85	-79	22,151	-0.36%	大賣/
2018/07/26	35	25.64	1	25.80	25.45	34	21,477	0.16%
2018/07/25	0	0.00	10	25.08	24.95	-10	21,285	-0.05%
2018/07/24	1	25.05	3	24.70	25.00	-2	21,245	-0.01%
2018/07/23	7	25.01	10	24.95	24.60	-3	21,176	-0.01%
2018/07/20	64	25.85	3	25.80	25.85	61	20,869	0.29%
2018/07/19	28	26.93	12	27.03	27.10	16	20,670	0.08%
2018/07/18	8	26.77	11	26.52	26.50	-3	20,395	-0.01%
2018/07/17	3	27.27	6	26.78	26.65	-3	20,214	-0.01%
2018/07/16	12	27.57	14	27.88	27.50	-2	20,095	-0.01%
2018/07/13	53	27.42	34	27.57	27.40	19	19,820	0.10%
2018/07/12	13	27.26	1	27.00	26.85	12	19,498	0.06%
2018/07/11	22	27.41	18	27.29	27.00	4	19,339	0.02%
2018/07/10	2.1	26.86	2	26.98	27.00	0.1	18,959	0.00%
2018/07/09	1	27.05	3	27.15	27.20	-2	18,764	-0.01%
2018/07/06	12	26.37	6	26.33	26.30	6	18,472	0.03%
2018/07/05	10	27.02	18	26.07	25.90	-8	18,151	-0.04%
2018/07/04	16	28.05	10	27.85	27.60	6	17,948	0.03%
2018/07/03	8	28.34	5	27.92	27.70	3	17,621	0.02%
2018/07/02	12	29.15	10	29.26	28.45	2	17,320	0.01%
2018/06/29	16	28.86	24	29.84	29.40	-8	17,004	-0.05%
2018/06/28	12	29.15	18	29.16	28.75	-6	16,361	-0.04%
2018/06/27	24	30.30	12	30.63	29.80	12	16,090	0.07%
2018/06/26	20	29.58	13	29.75	29.80	7	15,756	0.04%
2018/06/25	74	31.70	22	31.79	30.85	52	15,136	0.34%
2018/06/22	133	34.36	141	34.46	33.25	-8	14,312	-0.06%	大買/大賣/
2018/06/21	106	32.76	59	32.71	33.40	47	12,210	0.38%	大買/
2018/06/20	60	31.41	65	31.80	30.40	-5	11,036	-0.05%
2018/06/19	90	32.29	93	32.40	32.35	-3	9,988	-0.03%
2018/06/15	30	28.65	33	29.25	30.45	-3	8,619	-0.03%
2018/06/14	6	27.95	2	28.15	27.70	4	8,117	0.05%
2018/06/13	23	28.96	30	28.63	28.30	-7	8,003	-0.09%
2018/06/12	19	27.72	13	27.82	27.75	6	7,649	0.08%
2018/06/11	14	29.16	29	29.16	28.85	-15	7,406	-0.20%
2018/06/08	82	28.25	66	27.88	28.55	16	7,046	0.23%
2018/06/07	5	27.45	16	27.12	27.00	-11	6,556	-0.17%
2018/06/06	6	27.35	12	27.14	27.45	-6	6,469	-0.09%
2018/06/05	48	27.28	55	27.39	27.30	-7	6,305	-0.11%
2018/06/04	34	26.88	16	27.51	26.65	18	6,121	0.29%
2018/06/01	43	27.02	37.1	27.13	26.85	5.9	5,703	0.10%
2018/05/31	12	25.46	30.7	25.29	25.60	-18.7	4,897	-0.38%
2018/05/30	2	23.35	1	23.30	23.30	1	4,319	0.02%
2018/05/28	1	23.20	1.6	23.09	23.10	-0.6	4,333	-0.01%
2018/05/25	0	0.00	1	23.00	22.90	-1	4,493	-0.02%
2018/05/22	0.2	22.05	0	0.00	22.05	0.2	4,458	0.00%
2018/05/17	90	22.51	0	0.00	22.25	90	4,561	1.97%
2018/05/16	1	22.70	92	22.67	22.75	-91	4,561	-1.99%
2018/05/14	0	0.00	1	22.10	22.35	-1	4,538	-0.02%
2018/05/11	1	22.00	0	0.00	21.85	1	4,560	0.02%
2018/05/10	2	21.93	15	21.95	21.90	-13	4,590	-0.28%
2018/05/09	1	21.80	4	21.98	21.80	-3	4,630	-0.06%
2018/05/07	9	22.63	1	22.30	22.35	8	4,667	0.17%
2018/05/03	1	22.25	7	22.26	22.40	-6	4,685	-0.13%
2018/05/02	1	22.05	0	0.00	22.15	1	4,755	0.02%
2018/04/30	1	21.90	0	0.00	22.10	1	4,789	0.02%
2018/04/25	16	22.53	0	0.00	22.35	16	5,028	0.32%
2018/04/24	0.9	22.40	1	22.40	22.40	-0.1	5,308	0.00%
2018/04/23	10	22.95	12	23.25	22.85	-2	5,385	-0.04%
2018/04/20	0	0.00	9	23.32	23.55	-9	5,516	-0.16%
2018/04/19	0	0.00	6	23.13	23.30	-6	5,648	-0.11%
2018/04/18	1	22.85	1	22.55	22.50	0	5,700	0.00%
2018/04/17	1	21.95	0	0.00	22.00	1	5,675	0.02%
2018/04/16	1	22.50	0	0.00	22.50	1	5,651	0.02%
2018/04/13	2	22.65	0	0.00	22.85	2	5,658	0.04%
2018/04/12	2	22.90	0	0.00	22.70	2	5,714	0.03%
2018/04/11	5	22.75	0	0.00	22.75	5	5,807	0.09%
2018/04/10	3	23.15	5	23.52	23.35	-2	5,975	-0.03%
2018/04/03	0	0.00	2	23.05	23.05	-2	5,902	-0.03%
2018/04/02	0	0.00	2	22.45	22.45	-2	5,921	-0.03%
2018/03/30	2	23.28	5	23.08	23.05	-3	6,017	-0.05%
2018/03/29	4	22.63	1	23.00	23.00	3	5,981	0.05%
2018/03/27	1	21.55	0	0.00	21.65	1	5,824	0.02%
2018/03/26	2	21.35	0	0.00	21.40	2	5,804	0.03%
2018/03/23	3	21.35	7	21.15	21.40	-4	5,789	-0.07%
2018/03/22	5	22.48	11	22.64	22.30	-6	5,800	-0.10%
2018/03/21	2	22.85	0	0.00	22.75	2	5,777	0.03%
2018/03/20	4	23.04	2	23.00	23.15	2	5,721	0.03%
2018/03/19	2.5	22.81	0.8	22.65	22.65	1.7	5,656	0.03%
2018/03/16	2	23.10	5	23.09	23.00	-3	5,682	-0.05%
2018/03/15	1	23.50	0	0.00	23.50	1	5,752	0.02%
2018/03/14	3	23.50	1	23.80	23.80	2	5,802	0.03%
2018/03/13	1	24.15	0	0.00	24.05	1	5,946	0.02%
2018/03/12	3	23.95	10	24.20	24.25	-7	6,021	-0.12%
2018/03/09	0	23.50	0	0.00	23.65	0	6,071	0.00%
2018/03/08	6	24.04	4	24.18	23.80	2	6,163	0.03%
2018/03/06	1	23.35	1	23.65	23.85	0	6,221	0.00%
2018/03/05	5	23.25	0	0.00	22.90	5	6,385	0.08%
2018/03/02	10	23.74	0	0.00	23.85	10	6,628	0.15%
2018/03/01	7	23.54	1	23.40	24.30	6	6,814	0.09%
2018/02/27	3	24.17	14	23.68	23.30	-11	7,022	-0.16%
2018/02/26	4	23.60	2	23.40	23.25	2	7,364	0.03%
2018/02/23	0	0.00	8	23.30	23.15	-8	8,447	-0.09%
2018/02/22	0	0.00	3	23.10	23.05	-3	8,718	-0.03%
2018/02/09	0	0.00	3	21.90	21.85	-3	8,696	-0.03%
2018/02/08	8	22.15	3	21.85	22.15	5	8,781	0.06%
2018/02/07	6	21.77	0	0.00	21.50	6	8,779	0.07%
2018/02/06	1	21.60	0	0.00	21.20	1	8,748	0.01%
2018/02/01	2	23.05	2	23.25	23.10	0	8,940	0.00%
2018/01/26	0	0.00	1	23.10	23.20	-1	9,368	-0.01%
2018/01/25	7	23.51	7	23.20	23.20	0	9,366	0.00%
2018/01/24	10	23.00	0	0.00	23.20	10	9,370	0.11%
2018/01/23	2	23.25	0	0.00	23.10	2	9,438	0.02%
2018/01/22	1	23.70	3	23.62	23.25	-2	9,375	-0.02%
2018/01/18	6	23.73	3	23.70	23.55	3	9,269	0.03%
2018/01/17	3	23.38	2	23.20	23.30	1	9,004	0.01%
2018/01/16	1	23.85	0	0.00	23.30	1	8,980	0.01%
2018/01/15	0	0.00	9.1	23.13	23.25	-9.1	8,829	-0.10%
2018/01/12	0	0.00	2	22.30	22.20	-2	8,657	-0.02%
2018/01/09	0.2	21.40	0	0.00	21.40	0.2	8,630	0.00%
2018/01/08	1	21.60	0	0.00	21.45	1	8,685	0.01%
2018/01/05	1.2	22.65	2	22.80	22.45	-0.8	8,670	-0.01%
2018/01/04	0	0.00	2	22.68	23.10	-2	8,692	-0.02%