台亞 (2340)-華南永昌-古亭券商分點個股進出

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
42.40
漲跌
▲0.40
漲幅
+0.95%
成交量
9,963張
產業
上市半導體類股
886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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/24	0	0.00	5	40.50	40.50	-5	1,773	-0.28%
2024/05/16	0	0.00	15	38.02	38.20	-15	1,722	-0.87%
2024/05/15	0	0.00	5	37.75	37.85	-5	1,717	-0.29%
2024/05/14	0	0.00	5	37.70	37.55	-5	1,721	-0.29%
2024/05/10	1	37.00	0	0.00	37.20	1	1,737	0.06%
2024/05/03	5	38.80	0	0.00	38.30	5	1,723	0.29%
2024/04/29	0	0.00	5	38.75	39.10	-5	1,731	-0.29%
2024/04/19	16	37.43	0	0.00	37.40	16	1,756	0.91%
2024/04/18	5	39.00	0	0.00	38.75	5	1,728	0.29%
2024/04/16	10	38.60	0	0.00	38.35	10	1,708	0.59%
2024/04/15	5	39.95	1	40.00	39.80	4	1,686	0.24%
2024/04/12	1	42.55	10	42.10	41.40	-9	1,656	-0.54%
2024/04/09	0	0.00	5	40.00	39.95	-5	1,564	-0.32%
2024/03/29	3	39.25	0	0.00	39.25	3	1,559	0.19%
2024/03/27	1	39.30	0	0.00	39.25	1	1,557	0.06%
2024/03/26	1	39.85	0	0.00	39.40	1	1,555	0.06%
2024/03/22	0	39.85	0	0.00	40.10	0	1,558	0.00%
2024/03/19	6	39.33	2	39.10	39.10	4	1,607	0.25%
2024/03/15	5	39.60	0	0.00	39.00	5	1,621	0.31%
2024/03/14	5	39.55	0	0.00	39.65	5	1,587	0.31%
2024/03/13	20	40.39	0	0.00	40.05	20	1,577	1.27%
2024/03/07	5	41.05	0	0.00	41.00	5	1,568	0.32%
2024/03/06	5	42.15	0	0.00	42.10	5	1,551	0.32%
2024/03/05	1	42.70	11	43.36	43.50	-10	1,578	-0.63%
2024/03/04	8	40.93	0	0.00	40.80	8	1,466	0.55%
2024/02/29	12	40.92	0	0.00	42.00	12	1,466	0.82%
2024/02/23	2	43.15	10	43.18	42.50	-8	1,572	-0.51%
2024/02/22	5	43.20	0	0.00	43.10	5	1,584	0.32%
2024/02/21	3	44.05	0	0.00	43.80	3	1,574	0.19%
2024/02/16	0	0.00	5	43.80	44.50	-5	1,585	-0.32%
2024/02/01	5	43.20	0	0.00	43.10	5	1,645	0.30%
2024/01/31	4	43.63	0	0.00	43.55	4	1,653	0.24%
2024/01/30	7	43.81	0	0.00	43.75	7	1,654	0.42%
2024/01/24	0	0.00	3	45.00	44.95	-3	1,747	-0.17%
2024/01/19	5	44.47	5	44.60	44.45	0	1,885	0.00%
2024/01/18	10	44.01	0	0.00	44.20	10	1,905	0.52%
2024/01/09	3	45.00	0	0.00	44.80	3	2,202	0.14%
2024/01/04	1	45.45	0	0.00	45.50	1	2,361	0.04%
2024/01/03	8	45.77	0	0.00	45.60	8	2,506	0.32%
2024/01/02	2	46.60	0	0.00	46.55	2	2,546	0.08%
2023/12/29	0	0.00	5	47.20	47.10	-5	2,622	-0.19%
2023/12/28	0	0.00	2	47.00	46.70	-2	2,645	-0.08%
2023/12/19	10	46.08	0	0.00	46.20	10	2,838	0.35%
2023/12/18	3	47.30	0	0.00	47.00	3	2,862	0.10%
2023/12/15	0	0.00	2	48.15	48.15	-2	2,913	-0.07%
2023/12/14	0	0.00	2	47.90	47.65	-2	2,976	-0.07%
2023/12/13	7	47.39	0.1	47.45	46.90	7	2,981	0.23%
2023/12/12	2	47.78	0	0.00	47.55	2	3,024	0.07%
2023/12/07	3	48.07	0	0.00	47.80	3	3,479	0.09%
2023/12/05	4	48.51	1	48.55	48.40	3	3,561	0.08%
2023/12/04	0	0.00	3	50.30	49.65	-3	3,588	-0.08%
2023/12/01	4	49.35	0	0.00	49.40	4	3,726	0.11%
2023/11/24	0	0.00	3	49.07	48.35	-3	4,190	-0.07%
2023/11/22	0	0.00	3	47.30	47.55	-3	4,312	-0.07%
2023/11/21	0	0.00	6.8	46.81	46.90	-6.8	4,302	-0.16%
2023/11/20	0	0.00	5	46.55	46.50	-5	4,316	-0.12%
2023/11/17	0	0.00	10	46.10	46.10	-10	4,337	-0.23%
2023/11/16	5	45.55	5	46.00	45.75	0	4,369	0.00%
2023/11/14	26	45.59	0	0.00	45.70	26	4,420	0.59%
2023/11/13	18	44.73	2	44.70	44.75	16	4,445	0.36%
2023/11/10	25	44.70	2	45.20	44.60	23	4,533	0.51%
2023/11/09	4	46.40	0	0.00	45.80	4	4,575	0.09%
2023/11/08	0	0.00	7	47.09	46.95	-7	4,633	-0.15%
2023/11/07	15	47.09	0	0.00	46.90	15	4,689	0.32%
2023/11/03	1	46.70	0	0.00	46.75	1	4,847	0.02%
2023/11/02	10	46.50	1	46.30	46.90	9	4,919	0.18%
2023/11/01	19	45.63	1	45.25	45.70	18	4,993	0.36%
2023/10/31	11	45.52	1	45.60	44.80	10	5,042	0.20%
2023/10/27	24	47.76	0	0.00	47.25	24	5,187	0.46%
2023/10/26	4	48.65	0	0.00	48.10	4	5,322	0.08%
2023/10/25	0	0.00	10	49.73	49.50	-10	5,425	-0.18%
2023/10/24	1	48.85	0	0.00	49.40	1	5,755	0.02%
2023/10/23	1	48.50	5	49.00	48.50	-4	6,152	-0.07%
2023/10/20	7	47.05	0	0.00	47.45	7	6,321	0.11%
2023/10/19	1	47.95	3	48.17	48.40	-2	6,424	-0.03%
2023/10/18	12	48.58	0	0.00	48.20	12	6,550	0.18%
2023/10/17	0	0.00	12	49.63	49.30	-12	6,596	-0.18%
2023/10/16	21	48.48	0	0.00	48.30	21	6,794	0.31%
2023/10/13	1	49.90	0	0.00	49.80	1	7,357	0.01%
2023/10/12	2	49.38	18	50.08	50.40	-16	8,013	-0.20%
2023/10/11	1	49.45	15	50.23	49.20	-14	8,379	-0.17%
2023/10/06	5	48.72	7	49.36	49.10	-2	8,543	-0.02%
2023/10/05	0	0.00	9	48.88	48.90	-9	8,766	-0.10%
2023/10/04	5	46.88	0	0.00	47.30	5	10,054	0.05%
2023/10/03	4	48.26	3	48.85	47.70	1	10,473	0.01%
2023/09/27	1	46.90	0	0.00	47.05	1	12,237	0.01%
2023/09/26	4	47.90	1	47.35	47.30	3	12,442	0.02%
2023/09/25	0	0.00	11	48.77	48.60	-11	12,575	-0.09%
2023/09/22	18	47.63	8	47.60	47.80	10	12,658	0.08%
2023/09/21	2	47.25	0	0.00	47.15	2	12,811	0.02%
2023/09/20	22	47.59	1	47.40	47.30	21	13,091	0.16%
2023/09/19	38	49.05	0	0.00	48.30	38	13,853	0.27%
2023/09/18	4	50.00	0	0.00	50.00	4	14,751	0.03%
2023/09/15	5	50.70	3	50.60	50.40	2	15,108	0.01%
2023/09/14	2	50.33	10	51.14	51.40	-8	15,231	-0.05%
2023/09/13	7	51.09	3	51.60	49.60	4	15,111	0.03%
2023/09/12	1	49.30	4.6	49.92	50.00	-3.6	14,922	-0.02%
2023/09/11	18	49.08	2	49.78	48.90	16	14,856	0.11%
2023/09/08	6	49.16	1	49.95	49.10	5	14,827	0.03%
2023/09/07	7	49.71	10	50.20	49.45	-3	14,814	-0.02%
2023/09/06	4	50.98	13	50.98	50.50	-9	14,803	-0.06%
2023/09/05	11	50.89	31	50.67	51.00	-20	14,632	-0.14%
2023/09/04	26	48.20	1	48.15	48.10	25	14,442	0.17%
2023/09/01	4	50.75	6	51.02	50.20	-2	14,339	-0.01%
2023/08/31	2	48.65	0	0.00	49.05	2	14,215	0.01%
2023/08/30	1	49.40	0	0.00	49.20	1	14,254	0.01%
2023/08/29	2	49.50	7	48.81	49.60	-5	14,161	-0.04%
2023/08/28	15	47.57	0	0.00	46.80	15	13,961	0.11%
2023/08/22	3	47.55	0	0.00	47.60	3	13,827	0.02%
2023/08/21	1	48.40	0	0.00	48.45	1	13,785	0.01%
2023/08/16	5	48.00	0	0.00	48.65	5	13,666	0.04%
2023/08/14	1	47.20	0	0.00	47.60	1	13,488	0.01%
2023/08/11	0	0.00	4	48.80	48.70	-4	13,417	-0.03%
2023/08/10	6.6	49.59	0	0.00	49.10	6.6	13,362	0.05%
2023/08/09	0	0.00	1	50.50	51.30	-1	13,247	-0.01%
2023/08/08	0	0.00	1	51.40	51.20	-1	13,188	-0.01%
2023/08/07	6	49.78	2	51.10	50.60	4	13,114	0.03%
2023/08/04	1	51.10	4	51.00	51.30	-3	13,008	-0.02%
2023/08/02	5	53.06	7	53.29	52.00	-2	12,926	-0.02%
2023/08/01	6	53.30	3	53.90	53.20	3	12,783	0.02%
2023/07/31	2	53.55	20	54.33	53.90	-18	12,688	-0.14%
2023/07/28	1	52.20	2	52.90	53.20	-1	12,507	-0.01%
2023/07/27	50	53.53	2	54.75	53.00	48	12,373	0.39%
2023/07/26	13	55.14	16	55.51	54.70	-3	12,012	-0.02%
2023/07/25	8	54.44	24	54.92	54.20	-16	11,587	-0.14%
2023/07/24	5	53.70	2	54.70	53.50	3	11,384	0.03%
2023/07/21	1	52.50	2	53.45	53.10	-1	11,262	-0.01%
2023/07/20	0	0.00	2	52.50	53.50	-2	11,164	-0.02%
2023/07/19	9	53.88	8	54.49	53.20	1	11,038	0.01%
2023/07/18	21	54.44	0	0.00	53.30	21	10,768	0.20%
2023/07/17	14	56.73	5	56.54	57.30	9	10,186	0.09%
2023/07/14	17	52.88	41	53.66	53.70	-24	9,505	-0.25%
2023/07/13	33	52.21	12	51.97	51.00	21	9,074	0.23%
2023/07/12	8	51.03	32	50.93	50.60	-24	8,779	-0.27%
2023/07/11	36	54.09	15	53.77	51.50	21	8,502	0.25%
2023/07/10	2	49.60	1	52.10	52.10	1	7,151	0.01%
2023/07/07	8	47.94	3	48.48	47.45	5	6,714	0.07%
2023/07/06	16	49.15	25	48.83	50.00	-9	6,010	-0.15%
2023/07/05	9	45.98	1	45.95	45.50	8	5,113	0.16%
2023/07/04	4	44.83	3	45.03	45.40	1	4,913	0.02%
2023/07/03	1	44.10	1	44.60	44.45	0	4,714	0.00%
2023/06/30	3	43.75	0	0.00	44.25	3	4,562	0.07%
2023/06/29	6	43.71	0	0.00	43.35	6	4,455	0.13%
2023/06/28	4	45.38	29	44.41	43.65	-25	4,366	-0.57%
2023/06/27	17	46.34	0	0.00	44.80	17	4,307	0.39%
2023/06/26	18	47.26	28	46.95	48.70	-10	3,701	-0.27%
2023/06/21	0	0.00	3	43.47	44.30	-3	2,798	-0.11%
2023/06/20	1	40.30	10.2	39.96	40.30	-9.2	2,432	-0.38%
2023/06/19	0	0.00	11	38.56	38.80	-11	2,247	-0.49%
2023/06/16	0	0.00	1	37.40	37.45	-1	2,185	-0.05%
2023/06/15	5	37.80	0	0.00	37.85	5	2,158	0.23%
2023/06/14	1	38.30	7	38.42	38.30	-6	2,150	-0.28%
2023/06/13	6	37.80	0	0.00	37.75	6	2,123	0.28%
2023/06/12	1	38.00	2	38.15	38.25	-1	2,097	-0.05%
2023/06/09	0	0.00	2	37.30	37.50	-2	2,049	-0.10%
2023/06/08	1	37.35	5	37.05	37.00	-4	2,061	-0.19%
2023/06/07	2	37.83	0	0.00	37.70	2	2,073	0.10%
2023/06/06	6	38.02	2	38.15	38.25	4	2,072	0.19%
2023/06/05	2	37.98	10	38.24	37.80	-8	2,059	-0.39%
2023/05/31	1	36.55	1	36.75	36.85	0	2,079	0.00%
2023/05/25	1	35.85	1	35.95	35.80	0	2,268	0.00%
2023/05/22	0	0.00	1	35.95	35.95	-1	2,408	-0.04%
2023/05/19	1	35.70	1	35.90	35.60	0	2,411	0.00%
2023/05/18	1	35.50	0	0.00	35.60	1	2,423	0.04%
2023/05/17	1	35.45	0	0.00	35.45	1	2,423	0.04%
2023/05/16	0	0.00	2	35.55	35.60	-2	2,424	-0.08%
2023/05/10	1	34.55	0	0.00	34.80	1	2,442	0.04%
2023/05/05	0	0.00	1	35.45	35.50	-1	2,471	-0.04%
2023/04/27	0	0.00	3	34.80	34.75	-3	2,652	-0.11%
2023/04/26	1	33.80	0	0.00	34.40	1	2,646	0.04%
2023/04/25	0	0.00	2	34.40	34.35	-2	2,631	-0.08%
2023/04/21	14	36.66	15	36.29	36.15	-1	2,575	-0.04%
2023/04/20	1	37.25	0	0.00	37.00	1	2,548	0.04%
2023/04/19	1	37.95	0	0.00	37.75	1	2,530	0.04%
2023/04/18	1	38.15	1	38.55	38.05	0	2,503	0.00%
2023/04/17	3	38.08	0	0.00	38.15	3	2,508	0.12%
2023/04/14	2	38.50	3	38.65	38.45	-1	2,479	-0.04%
2023/04/13	5	38.49	0	0.00	38.40	5	2,464	0.20%
2023/04/12	0	0.00	1	38.85	38.90	-1	2,446	-0.04%
2023/04/10	14	38.76	1	38.90	38.75	13	2,438	0.53%
2023/03/31	0	0.00	17.8	39.08	38.80	-17.8	2,381	-0.75%
2023/03/29	1	38.55	0	0.00	38.60	1	2,351	0.04%
2023/03/28	3	40.83	4	40.40	39.70	-1	2,267	-0.04%
2023/03/24	18	38.70	0	0.00	38.95	18	1,781	1.01%
2023/03/23	15	38.10	1	38.15	38.00	14	1,716	0.82%
2023/03/22	0	0.00	2	37.60	37.60	-2	1,713	-0.12%
2023/03/21	5	37.45	0	0.00	37.20	5	1,709	0.29%
2023/03/20	0	0.00	1	37.25	37.25	-1	1,729	-0.06%
2023/03/17	1	36.90	2	37.15	36.95	-1	1,744	-0.06%
2023/03/16	2	36.55	0	0.00	36.35	2	1,761	0.11%
2023/03/15	5	37.20	0	0.00	37.00	5	1,797	0.28%
2023/03/14	10	36.95	0	0.00	37.00	10	1,868	0.54%
2023/03/13	11	36.68	3	36.65	37.30	8	1,963	0.41%
2023/03/10	5	37.70	0	0.00	37.40	5	1,995	0.25%
2023/03/09	11	38.52	0	0.00	38.15	11	2,020	0.54%
2023/03/07	3.2	38.30	9	38.14	38.15	-5.9	2,013	-0.29%
2023/03/06	1	37.35	0	0.00	37.55	1	2,009	0.05%
2023/03/03	12	37.59	1	37.70	37.60	11	2,013	0.55%
2023/03/02	19	38.57	8	38.45	38.45	11	2,013	0.55%
2023/03/01	1	37.05	2	37.75	37.90	-1	2,128	-0.05%
2023/02/24	5	37.45	5	37.45	37.60	0	2,191	0.00%
2023/02/23	1	37.70	1	38.30	38.10	0	2,218	0.00%
2023/02/21	0	38.80	0	0.00	38.45	0	2,324	0.00%
2023/02/20	8	38.74	3	38.87	39.00	5	2,431	0.21%
2023/02/17	0	0.00	3	37.55	37.75	-3	2,523	-0.12%
2023/02/16	0	0.00	9	37.22	37.60	-9	2,620	-0.34%
2023/02/14	0	0.00	2	37.13	37.05	-2	2,649	-0.08%
2023/02/13	11	36.44	0	0.00	36.50	11	2,674	0.41%
2023/02/10	6	36.43	0	0.00	36.30	6	2,691	0.22%
2023/02/09	10	37.40	0	0.00	37.25	10	2,688	0.37%
2023/02/02	0	0.00	19	38.34	38.35	-19	2,707	-0.70%
2023/02/01	0	0.00	10	37.93	37.90	-10	2,694	-0.37%
2023/01/31	3	36.80	0	0.00	38.00	3	2,665	0.11%
2023/01/17	0	0.00	3	35.28	35.30	-3	2,624	-0.11%
2023/01/09	1	35.10	1	34.95	35.10	0	2,749	0.00%
2023/01/05	1	34.45	1	35.45	34.00	0	2,815	0.00%
2023/01/04	0	0.00	0.2	34.35	34.40	-0.2	2,830	-0.01%
2023/01/03	0	0.00	0.8	33.95	34.00	-0.8	2,855	-0.03%
2022/12/30	0	0.00	1	33.90	33.75	-1	2,863	-0.03%
2022/12/28	7	34.44	0	0.00	34.20	7	2,889	0.24%
2022/12/26	5	35.10	0	0.00	34.90	5	2,914	0.17%
2022/12/23	6	34.49	1	34.85	34.95	5	2,953	0.17%
2022/12/22	0	0.00	1	35.20	35.00	-1	3,008	-0.03%
2022/12/21	1	34.75	0	0.00	34.70	1	3,068	0.03%
2022/12/20	1	35.10	0	0.00	35.10	1	3,112	0.03%
2022/12/16	10	36.35	0	0.00	36.15	10	3,214	0.31%
2022/12/14	0	0.00	1	36.45	36.55	-1	3,212	-0.03%
2022/12/13	1	36.00	0	0.00	35.85	1	3,212	0.03%
2022/12/12	1	36.10	0	0.00	36.00	1	3,228	0.03%
2022/12/09	1	36.25	0	0.00	36.25	1	3,227	0.03%
2022/12/07	0.2	37.40	0	0.00	36.85	0.2	3,243	0.01%
2022/12/06	1	38.50	0	0.00	37.85	1	3,268	0.03%
2022/11/17	0.2	37.50	0	0.00	37.75	0.2	2,822	0.01%
2022/11/15	1	37.20	1	36.75	37.00	0	2,721	0.00%
2022/11/14	2	35.90	2	35.70	36.20	0	2,624	0.00%
2022/11/01	0	0.00	5	31.85	32.05	-5	2,770	-0.18%
2022/10/31	0	0.00	10	31.55	31.65	-10	2,788	-0.36%
2022/10/28	10	30.90	5	30.80	30.80	5	2,827	0.18%
2022/10/26	5	30.60	5	31.10	30.75	0	2,872	0.00%
2022/10/24	10	31.70	5	32.35	31.55	5	2,901	0.17%
2022/10/21	0	0.00	5.1	31.74	31.40	-5.1	2,936	-0.17%
2022/10/20	10	31.40	0	0.00	31.25	10	2,974	0.34%
2022/10/06	0	0.00	2	34.33	34.45	-2	3,522	-0.06%
2022/09/30	1	31.60	16	32.98	33.60	-15	3,801	-0.39%
2022/09/29	5	32.50	10	33.10	32.55	-5	3,888	-0.13%
2022/09/28	1	32.60	5	32.05	31.60	-4	3,954	-0.10%
2022/09/27	1	32.80	0	0.00	33.40	1	4,109	0.02%
2022/09/26	1	32.40	0	0.00	32.50	1	4,227	0.02%
2022/09/23	4	36.15	0	0.00	36.00	4	4,334	0.09%
2022/09/21	1	36.50	0	0.00	36.65	1	4,602	0.02%
2022/09/20	0	0.00	2	37.05	36.75	-2	4,740	-0.04%
2022/09/19	1	36.50	0	0.00	36.45	1	4,946	0.02%
2022/09/16	1	36.90	0	0.00	37.05	1	5,434	0.02%
2022/09/15	12	36.81	6	36.75	36.70	6	5,680	0.11%
2022/09/13	5.2	38.10	0	0.00	37.50	5.2	6,074	0.09%
2022/09/12	3	38.80	9	39.29	38.40	-6	6,270	-0.10%
2022/09/08	1	35.80	6	36.29	36.40	-5	6,348	-0.08%
2022/09/07	5	35.90	9.1	36.01	35.60	-4.1	6,623	-0.06%
2022/09/06	2	36.33	0	0.00	36.20	2	6,747	0.03%
2022/09/05	2	37.15	0	0.00	37.15	2	6,876	0.03%
2022/09/02	1	38.30	1.1	38.50	38.50	-0.1	7,001	0.00%
2022/09/01	7	38.89	0	0.00	38.75	7	7,237	0.10%
2022/08/29	8	38.60	0	0.00	38.60	8	8,184	0.10%
2022/08/26	2	40.30	2	40.15	39.80	0	8,492	0.00%
2022/08/24	5	39.70	2	40.10	39.40	3	10,137	0.03%
2022/08/23	2	39.75	0	0.00	39.75	2	11,077	0.02%
2022/08/22	16	40.37	0	0.00	40.10	16	11,237	0.14%
2022/08/19	1	41.60	11	42.17	41.60	-10	11,193	-0.09%
2022/08/18	1	41.40	0	0.00	41.35	1	11,158	0.01%
2022/08/17	6	40.77	13	41.54	41.60	-7	11,152	-0.06%
2022/08/16	1	40.65	2	40.95	40.70	-1	11,130	-0.01%
2022/08/15	8	40.98	0	0.00	40.80	8	11,143	0.07%
2022/08/12	4	40.50	4	40.75	41.20	0	11,166	0.00%
2022/08/11	1	39.60	1	39.70	39.70	0	11,140	0.00%
2022/08/10	5	39.20	0	0.00	38.90	5	11,184	0.04%
2022/08/09	0	39.65	0	0.00	39.65	0	11,203	0.00%
2022/08/08	2	39.30	2	40.00	40.05	0	11,223	0.00%
2022/08/04	5	38.50	5.1	39.15	39.10	-0.1	11,348	0.00%
2022/08/02	2	39.40	2	39.15	39.20	0	11,308	0.00%
2022/07/29	0	0.00	0.1	41.30	41.15	-0.1	11,289	0.00%
2022/07/28	1	40.85	3.1	41.36	40.30	-2.1	11,278	-0.02%
2022/07/27	9	40.63	0.1	41.00	40.85	8.9	11,250	0.08%
2022/07/26	0	0.00	0	41.40	41.10	0	11,223	0.00%
2022/07/25	0	0.00	0	41.80	41.80	0	11,202	0.00%
2022/07/21	2	41.98	1	42.60	43.45	1	11,161	0.01%
2022/07/19	5	43.90	3	43.75	43.80	2	11,091	0.02%
2022/07/18	0	0.00	1	43.00	43.25	-1	11,075	-0.01%
2022/07/14	0	0.00	1	41.65	41.65	-1	11,009	-0.01%
2022/07/13	1	41.30	0	0.00	40.80	1	11,000	0.01%
2022/07/11	0	40.55	0	0.00	40.55	0	10,942	0.00%
2022/07/08	5	40.35	5	40.35	40.85	0	10,944	0.00%
2022/07/07	8.1	39.44	13	39.78	40.05	-4.9	10,860	-0.05%
2022/07/06	2	39.73	0	0.00	39.05	2	10,826	0.02%
2022/07/05	3	40.53	5	40.30	40.20	-2	10,868	-0.02%
2022/07/04	4	39.59	3	39.43	38.85	1	10,705	0.01%
2022/07/01	6	42.32	6	41.85	39.90	0	10,667	0.00%
2022/06/30	8	44.86	0	0.00	42.70	8	10,524	0.08%
2022/06/29	11	46.08	15	46.19	46.15	-4	10,373	-0.04%
2022/06/28	0	47.25	0	0.00	47.10	0	10,326	0.00%
2022/06/27	1	48.90	0	0.00	48.65	1	10,273	0.01%
2022/06/24	10	49.14	3	49.50	48.80	7	10,231	0.07%
2022/06/23	2	46.80	4	47.38	48.50	-2	9,794	-0.02%
2022/06/22	4	46.85	1	47.70	46.75	3	9,687	0.03%
2022/06/21	5	48.26	13	47.08	48.60	-8	9,599	-0.08%
2022/06/20	5	47.18	10	47.35	45.80	-5	9,709	-0.05%
2022/06/17	20	46.09	5	46.68	46.80	15	9,488	0.16%
2022/06/16	12	48.24	14	47.84	47.15	-2	9,363	-0.02%
2022/06/15	3	48.13	1	48.15	47.35	2	9,158	0.02%
2022/06/14	0	0.00	1	47.60	48.40	-1	9,169	-0.01%
2022/06/13	7	48.71	6	48.48	48.10	1	9,114	0.01%
2022/06/10	3	50.10	2	50.50	50.60	1	9,056	0.01%
2022/06/09	11	50.23	37	50.40	50.50	-26	8,894	-0.29%
2022/06/08	9.2	48.98	3	49.12	48.70	6.2	8,469	0.07%
2022/06/07	27	48.77	13	48.75	48.80	14	8,479	0.17%
2022/06/06	6	50.58	4	51.08	50.00	2	8,288	0.02%
2022/06/02	9	51.06	15	51.70	50.60	-6	8,129	-0.07%
2022/06/01	29.1	50.60	16	50.29	50.00	13.1	7,600	0.17%
2022/05/31	8	48.19	9	48.46	50.30	-1	6,714	-0.01%
2022/05/30	3	45.42	3	45.73	45.80	0	5,834	0.00%
2022/05/20	1	43.75	0	44.15	44.05	1	6,548	0.02%
2022/05/18	2	43.40	0	0.00	43.50	2	6,682	0.03%
2022/05/17	0	0.00	1	42.10	43.10	-1	6,691	-0.01%
2022/05/16	0	0.00	3	42.28	41.90	-3	6,777	-0.04%
2022/05/12	0	0.00	2	41.15	39.65	-2	6,808	-0.03%
2022/05/11	0	40.85	0	0.00	40.85	0	6,905	0.00%
2022/05/10	2	41.35	1	40.10	41.50	1	7,104	0.01%
2022/05/09	2	40.80	0	0.00	40.75	2	7,344	0.03%
2022/05/06	0	42.65	0	0.00	42.25	0	7,460	0.00%
2022/05/05	0	43.00	0	0.00	42.65	0	7,665	0.00%
2022/04/28	0	42.20	0	0.00	42.20	0	8,432	0.00%
2022/04/27	0	41.80	0.2	40.82	41.85	-0.2	8,699	0.00%
2022/04/26	0	42.25	0	0.00	42.25	0	8,838	0.00%
2022/04/25	0	42.15	0.2	42.16	42.10	-0.2	9,042	0.00%
2022/04/21	0	0.00	2	45.55	45.45	-2	9,586	-0.02%
2022/04/20	0	46.30	0	0.00	46.35	0	9,805	0.00%
2022/04/19	0	45.68	0	0.00	45.50	0	10,088	0.00%
2022/04/18	2	45.40	0	0.00	45.30	2	10,580	0.02%
2022/04/15	3	45.90	6	46.05	45.50	-3	10,885	-0.03%
2022/04/14	0	46.90	5	46.80	47.00	-5	11,347	-0.04%
2022/04/12	0	0.00	0	45.75	45.75	0	12,277	0.00%
2022/04/11	0	46.70	14	45.93	45.75	-14	13,037	-0.11%
2022/04/08	0	48.00	1	48.50	48.00	-1	13,488	-0.01%
2022/04/07	1	48.75	0	0.00	48.15	1	14,407	0.01%
2022/04/01	0	50.80	0	0.00	50.40	0	16,793	0.00%
2022/03/31	0	0.00	5	51.50	51.30	-5	19,660	-0.03%
2022/03/29	0	0.00	2.1	52.85	53.00	-2.1	21,925	-0.01%
2022/03/28	0	0.00	1	51.50	51.90	-1	22,116	0.00%
2022/03/25	1.1	52.30	0	0.00	52.40	1.1	22,363	0.00%
2022/03/24	3	50.93	0.1	50.80	51.10	2.9	22,424	0.01%
2022/03/23	0	0.00	7.1	52.09	52.40	-7.1	22,703	-0.03%
2022/03/22	5	50.70	0	0.00	51.10	5	22,945	0.02%
2022/03/21	0	51.20	2.3	51.32	51.10	-2.3	24,027	-0.01%
2022/03/18	0	51.60	1.1	51.33	51.60	-1.1	25,459	0.00%
2022/03/17	1	50.50	4	50.10	50.50	-3	26,729	-0.01%
2022/03/16	0	48.99	2	48.90	48.35	-2	26,812	-0.01%
2022/03/15	0	48.56	0	0.00	47.80	0	27,012	0.00%
2022/03/14	1	50.00	1	50.20	50.00	0	27,261	0.00%
2022/03/11	0.1	49.59	0	0.00	49.60	0.1	27,802	0.00%
2022/03/10	0	0.00	2	50.30	50.50	-2	28,360	-0.01%
2022/03/08	0	0.00	14	50.16	49.10	-14	30,203	-0.05%
2022/03/07	2	50.35	1	51.00	50.40	1	30,733	0.00%
2022/03/04	2	53.05	1	53.10	52.40	1	31,520	0.00%
2022/03/03	0	53.80	0	0.00	53.80	0	32,830	0.00%
2022/03/02	5	52.70	5	53.70	53.70	0	33,938	0.00%
2022/02/25	5	53.70	0	0.00	52.30	5	37,255	0.01%
2022/02/24	6.1	54.54	3	54.00	52.60	3.1	40,766	0.01%
2022/02/23	17	56.54	0	0.00	56.60	17	42,878	0.04%
2022/02/22	3.1	54.88	2	54.40	54.80	1.1	43,918	0.00%
2022/02/21	5	56.30	2.7	56.40	56.40	2.3	45,811	0.01%
2022/02/18	12	56.31	12	56.97	57.20	0	46,154	0.00%
2022/02/17	5	57.70	0	0.00	57.50	5	46,513	0.01%
2022/02/16	3	58.60	4	58.63	58.00	-1	47,318	0.00%
2022/02/15	3	58.03	1	58.10	57.30	2	47,641	0.00%
2022/02/14	2	57.61	0	0.00	57.20	2	47,884	0.00%
2022/02/11	1	60.00	6	59.88	60.50	-5	48,076	-0.01%
2022/02/10	1	59.80	0	0.00	59.80	1	48,477	0.00%
2022/02/09	18	60.44	10	61.00	60.80	8	48,567	0.02%
2022/02/08	0	59.69	0	0.00	59.70	0	48,745	0.00%
2022/02/07	0	60.00	0	0.00	60.00	0	49,269	0.00%
2022/01/26	0	58.50	1	59.20	58.40	-1	49,721	0.00%
2022/01/25	1	59.80	0	0.00	58.70	1	50,911	0.00%
2022/01/24	0	61.00	0	0.00	61.00	0	51,498	0.00%
2022/01/21	2	60.95	5	60.18	59.80	-3	52,429	-0.01%
2022/01/20	5	61.80	3	62.03	62.00	2	53,055	0.00%
2022/01/19	5	61.00	12	61.73	61.00	-7	53,683	-0.01%
2022/01/18	4	62.25	32	62.18	61.60	-28	54,666	-0.05%
2022/01/17	53	64.27	8	63.34	63.20	45	55,207	0.08%
2022/01/14	0	61.30	0	0.00	61.40	0	55,154	0.00%
2022/01/13	3	63.03	1.4	62.34	61.60	1.6	55,372	0.00%
2022/01/12	0.1	62.99	6.2	63.18	62.80	-6.1	55,322	-0.01%
2022/01/11	8	63.26	7	62.30	63.40	1	55,071	0.00%
2022/01/10	9	66.48	5	66.12	66.50	4	54,632	0.01%
2022/01/07	12.1	67.22	2	66.50	65.50	10.1	54,392	0.02%
2022/01/06	5	68.88	3	68.87	69.00	2	53,960	0.00%
2022/01/05	8.2	68.15	21	69.62	68.50	-12.8	53,581	-0.02%
2022/01/04	40	71.77	38	70.92	70.30	2	53,064	0.00%
2022/01/03	11	71.33	6	70.63	70.50	5	52,246	0.01%
2021/12/30	42.1	71.82	171.1	72.80	71.10	-129	51,688	-0.25%	大賣/鉅額交易
2021/12/29	77.1	77.95	84	78.27	74.60	-6.9	50,773	-0.01%
2021/12/28	25.1	78.57	41	78.46	78.80	-15.9	49,592	-0.03%
2021/12/27	124	77.10	201	77.77	79.40	-77	48,366	-0.16%	大買/大賣/
2021/12/24	37	69.52	26	72.46	73.20	11	45,544	0.02%
2021/12/23	22	66.37	60.1	66.23	66.60	-38.1	44,612	-0.09%
2021/12/22	9	61.42	8	62.16	60.60	1	43,443	0.00%
2021/12/21	5	60.68	12	60.53	60.70	-7	43,194	-0.02%
2021/12/20	0	59.60	5	59.94	59.50	-5	43,139	-0.01%
2021/12/17	13	60.63	7	61.13	59.90	6	43,014	0.01%
2021/12/16	4	61.05	4	60.68	60.80	0	42,667	0.00%
2021/12/15	40.1	60.20	31	61.26	60.20	9.1	42,222	0.02%
2021/12/14	83.2	63.29	15	59.89	58.80	68.2	41,165	0.17%
2021/12/13	11.2	61.51	59.1	62.13	65.10	-47.9	39,739	-0.12%
2021/12/10	15	57.70	1	58.90	59.20	14	38,546	0.04%
2021/12/09	7.3	58.34	8	58.41	58.40	-0.7	38,445	0.00%
2021/12/08	18	57.79	10	57.91	57.80	8	38,359	0.02%
2021/12/07	25.1	57.70	21	58.02	57.30	4.1	38,225	0.01%
2021/12/06	15	60.11	14	60.00	60.10	1	38,178	0.00%
2021/12/03	57.1	60.29	64	59.58	58.80	-6.9	38,406	-0.02%
2021/12/02	160	61.33	26	60.09	58.90	134	38,061	0.35%	大買/鉅額交易
2021/12/01	3	59.57	8	59.11	59.30	-5	37,228	-0.01%
2021/11/30	14	59.12	24	58.30	58.40	-10	36,781	-0.03%
2021/11/29	39	57.88	31	58.65	58.10	8	36,132	0.02%
2021/11/26	66	57.74	66	58.13	56.20	0	35,381	0.00%
2021/11/25	37	61.26	29	61.69	59.80	8	34,391	0.02%
2021/11/24	96.2	58.95	100.1	59.64	59.90	-3.9	33,367	-0.01%
2021/11/23	111.1	62.69	159.3	63.23	58.00	-48.3	31,285	-0.15%	大買/大賣/
2021/11/22	77	59.78	322.6	59.00	60.20	-245.6	27,831	-0.88%	大賣/鉅額交易
2021/11/19	51.6	52.42	87.9	54.30	55.90	-36.3	25,730	-0.14%
2021/11/18	334	52.78	309	51.81	50.90	25	24,571	0.10%	大買/大賣/
2021/11/17	6	46.80	13	47.62	48.95	-7	22,569	-0.03%
2021/11/16	89	44.00	0	0.00	44.50	89	22,202	0.40%
2021/11/15	19.5	43.93	86	44.21	45.00	-66.5	21,760	-0.31%
2021/11/12	5	43.05	45	43.61	42.50	-40	20,994	-0.19%
2021/11/11	9	42.70	406	42.95	41.90	-397	20,704	-1.92%	大賣/鉅額交易
2021/11/10	7	42.01	105	42.53	42.30	-98	20,562	-0.48%	大賣/
2021/11/09	22	44.25	616	45.01	43.05	-594	20,345	-2.92%	大賣/鉅額交易
2021/11/08	24	43.41	60	43.10	43.30	-36	19,935	-0.18%
2021/11/05	13	43.06	24	42.90	44.25	-11	19,840	-0.06%
2021/11/04	841	44.79	6	45.33	44.05	835	19,551	4.27%	大買/鉅額交易
2021/11/03	158	44.33	966.9	44.10	44.05	-808.8	19,115	-4.23%	大買/大賣/鉅額交易
2021/11/02	1,599	47.97	1,558	49.07	46.00	41	18,691	0.22%	大買/大賣/
2021/11/01	5	46.47	54.5	46.16	47.15	-49.5	17,461	-0.28%
2021/10/29	199	42.50	858	44.19	42.90	-659	17,005	-3.88%	大買/大賣/鉅額交易
2021/10/28	1,158	42.05	3.5	42.12	43.30	1,154.5	16,930	6.82%	大買/鉅額交易
2021/10/27	1,023	41.06	13.2	40.55	41.50	1,009.8	16,440	6.14%	大買/鉅額交易
2021/10/26	60	39.29	78.6	39.25	39.35	-18.6	15,907	-0.12%
2021/10/25	16	36.75	27.2	36.36	37.20	-11.2	15,100	-0.07%
2021/10/22	63	34.15	4.1	34.20	35.00	58.9	14,817	0.40%
2021/10/21	9	34.19	23	34.36	34.35	-14	15,629	-0.09%
2021/10/20	1	33.20	2	32.90	33.15	-1	16,319	-0.01%
2021/10/19	0	32.00	27	32.16	32.10	-27	17,313	-0.16%
2021/10/18	23	31.51	22	31.65	31.60	1	17,486	0.01%
2021/10/15	20	31.45	25	31.42	31.70	-5	17,672	-0.03%
2021/10/14	10	29.50	0	0.00	30.65	10	17,911	0.06%
2021/10/13	10	29.87	0	0.00	29.75	10	18,245	0.05%
2021/10/12	5	30.78	0	0.00	30.50	5	18,708	0.03%
2021/10/08	3	31.48	2	31.30	31.40	1	18,897	0.01%
2021/10/07	0	31.75	0	0.00	31.75	0	19,261	0.00%
2021/10/06	10	31.00	0	0.00	30.85	10	19,944	0.05%
2021/10/05	1	30.20	0	0.00	31.20	1	21,018	0.00%
2021/10/04	6	30.88	1	31.00	30.60	5	21,183	0.02%
2021/10/01	6	32.01	10	31.15	31.00	-4	21,362	-0.02%
2021/09/30	14	32.36	39	32.15	32.45	-25	21,454	-0.12%
2021/09/29	10	33.14	5	33.50	32.70	5	21,726	0.02%
2021/09/28	4	34.36	3	34.40	34.40	1	22,125	0.00%
2021/09/27	2	34.60	2	34.75	35.15	0	22,318	0.00%
2021/09/24	1	33.55	0	0.00	33.60	1	22,235	0.00%
2021/09/23	3	33.80	0	0.00	33.65	3	22,170	0.01%
2021/09/22	15	33.00	5	33.30	33.80	10	22,122	0.05%
2021/09/17	13	34.20	4.2	34.24	34.15	8.8	22,064	0.04%
2021/09/16	14	34.11	20	34.16	34.05	-6	22,044	-0.03%
2021/09/15	35	34.28	5	34.80	34.60	30	22,044	0.14%
2021/09/14	10	34.87	36	34.25	34.25	-26	22,006	-0.12%
2021/09/13	1	35.90	10	35.40	35.00	-9	21,963	-0.04%
2021/09/10	42	35.10	36	35.14	35.05	6	21,796	0.03%
2021/09/09	65	34.79	6	34.94	35.10	59	21,640	0.27%
2021/09/08	18	35.73	20	35.71	35.80	-2	21,064	-0.01%
2021/09/07	62	34.97	15	34.68	34.50	47	20,233	0.23%
2021/09/06	103	35.73	80	35.82	35.70	23	19,932	0.12%	大買/
2021/09/03	63.2	34.91	9	34.91	34.60	54.2	19,723	0.27%
2021/09/02	4	34.05	42	35.08	35.05	-38	19,553	-0.19%
2021/09/01	41	35.53	5	35.15	35.05	36	19,291	0.19%
2021/08/31	20	34.21	8	34.28	34.90	12	18,676	0.06%
2021/08/30	5	34.86	7	34.81	34.95	-2	18,520	-0.01%
2021/08/27	3	33.80	1	34.00	34.20	2	18,296	0.01%
2021/08/26	12	33.02	8	33.95	33.95	4	18,220	0.02%
2021/08/25	36	33.30	48	33.27	33.30	-12	18,089	-0.07%
2021/08/24	6	32.12	0	0.00	32.10	6	17,832	0.03%
2021/08/23	0	31.80	0	0.00	32.00	0	17,822	0.00%
2021/08/20	2	30.25	0	0.00	30.80	2	18,063	0.01%
2021/08/19	5	31.29	2	31.25	30.60	3	18,015	0.02%
2021/08/18	6	30.62	5	30.96	31.45	1	17,955	0.01%
2021/08/17	4	30.95	12	30.99	30.20	-8	17,881	-0.04%
2021/08/16	6	31.25	3	31.30	31.50	3	17,755	0.02%
2021/08/13	8	31.57	0	0.00	30.90	8	17,571	0.05%
2021/08/12	3	32.13	2	31.98	32.25	1	17,435	0.01%
2021/08/11	2	31.80	0	0.00	31.50	2	17,353	0.01%
2021/08/10	1	32.85	1	32.70	32.70	0	17,194	0.00%
2021/08/09	13	33.80	1	32.90	32.90	12	17,162	0.07%
2021/08/06	13	34.75	6.1	35.32	34.20	6.9	16,985	0.04%
2021/08/05	7	35.16	4	35.30	35.35	3	16,826	0.02%
2021/08/04	40	35.17	52	34.90	35.20	-12	16,783	-0.07%
2021/08/03	59.5	35.05	48	35.39	35.25	11.5	16,579	0.07%
2021/08/02	1	33.40	13	33.11	33.95	-12	15,619	-0.08%
2021/07/30	5	32.58	25	32.68	31.90	-20	15,409	-0.13%
2021/07/29	2	33.45	0.1	33.20	33.20	1.9	15,081	0.01%
2021/07/28	36	33.20	90.1	33.03	33.10	-54.1	14,744	-0.37%
2021/07/27	100	34.86	9	35.46	34.50	91	14,372	0.63%
2021/07/26	16.3	35.60	20.1	35.52	36.85	-3.8	13,250	-0.03%
2021/07/23	3.5	34.40	32.1	33.75	33.50	-28.5	12,168	-0.23%
2021/07/22	5	32.25	8.1	32.83	32.25	-3.1	11,089	-0.03%
2021/07/21	7	32.45	5	32.34	31.80	2	10,951	0.02%
2021/07/20	8	31.66	3	31.70	31.60	5	10,773	0.05%
2021/07/19	37	32.99	0	0.00	32.85	37	10,488	0.35%
2021/07/16	0	33.35	23.1	32.89	33.50	-23.1	10,219	-0.23%
2021/07/15	5	31.30	0.1	31.90	32.20	4.9	9,787	0.05%
2021/07/14	15	31.55	23	31.47	31.85	-8	9,616	-0.08%
2021/07/13	7.2	32.19	22	31.86	30.60	-14.9	9,333	-0.16%
2021/07/12	21	31.65	31.2	31.60	32.70	-10.2	8,683	-0.12%
2021/07/08	1	29.40	0	0.00	29.15	1	7,673	0.01%
2021/07/07	4	28.61	0	0.00	28.65	4	7,633	0.05%
2021/07/06	0	28.60	0	0.00	28.70	0	7,628	0.00%
2021/07/05	30	28.37	32	28.74	29.60	-2	8,143	-0.02%
2021/07/02	0	27.10	5	27.10	27.10	-5	8,141	-0.06%
2021/07/01	0	26.80	10	26.90	26.85	-10	8,055	-0.12%
2021/06/30	0	25.50	0	0.00	25.55	0	8,003	0.00%
2021/06/29	0	25.45	0	0.00	25.55	0	8,133	0.00%
2021/06/28	0	25.75	0	0.00	25.80	0	8,426	0.00%
2021/06/25	0	25.25	0	0.00	25.30	0	8,628	0.00%
2021/06/24	5	25.10	0	0.00	25.15	5	8,691	0.06%
2021/06/23	0	26.45	1	26.15	26.45	-1	8,696	-0.01%
2021/06/22	2	25.65	0	0.00	25.75	2	9,034	0.02%
2021/06/21	0	25.70	0	0.00	25.80	0	9,128	0.00%
2021/06/18	0	25.55	0	0.00	25.55	0	9,212	0.00%
2021/06/17	0	25.70	0	0.00	25.75	0	9,437	0.00%
2021/06/16	28	25.41	0	0.00	25.55	28	9,866	0.28%
2021/06/15	5	25.33	0	0.00	25.30	5	10,129	0.05%
2021/06/11	7	25.46	27	25.42	25.25	-20	10,181	-0.20%
2021/06/10	26	27.50	21	27.72	27.60	5	9,897	0.05%
2021/06/09	0	27.10	0	0.00	27.10	0	9,890	0.00%
2021/06/08	0	27.05	0	0.00	27.05	0	9,974	0.00%
2021/06/07	1	27.05	1	26.35	26.90	0	10,093	0.00%
2021/06/04	0	26.85	0	0.00	26.90	0	10,082	0.00%
2021/06/03	5	27.10	0	0.00	26.80	5	10,107	0.05%
2021/06/02	0	27.10	0	0.00	27.20	0	10,094	0.00%
2021/06/01	0	26.90	0	0.00	26.95	0	10,036	0.00%
2021/05/31	11	26.98	0	0.00	26.90	11	10,033	0.11%
2021/05/28	1	26.80	10	26.60	27.15	-9	10,001	-0.09%
2021/05/27	0	25.70	0	0.00	25.70	0	9,780	0.00%
2021/05/26	0	25.60	1	25.40	25.70	-1	9,824	-0.01%
2021/05/25	1	25.55	0	0.00	25.35	1	9,895	0.01%
2021/05/24	0	25.10	11.7	25.02	25.20	-11.7	10,065	-0.12%
2021/05/21	0	24.60	0	0.00	24.60	0	10,132	0.00%
2021/05/20	0	24.20	0	0.00	24.20	0	10,250	0.00%
2021/05/19	0	24.30	0	0.00	24.45	0	10,338	0.00%
2021/05/18	0	24.35	10	24.00	24.15	-10	10,530	-0.09%
2021/05/17	20	22.40	0	0.00	22.40	20	10,595	0.19%
2021/05/14	0	24.00	0	0.00	24.00	0	10,546	0.00%
2021/05/13	2	24.45	0	0.00	24.20	2	10,585	0.02%
2021/05/12	22	24.96	0	0.00	24.70	22	10,569	0.21%
2021/05/11	0	26.55	0	0.00	26.55	0	10,587	0.00%
2021/05/10	5	27.40	10	28.15	27.90	-5	10,513	-0.05%
2021/05/07	20	27.55	20	27.70	27.35	0	10,485	0.00%
2021/05/06	0	25.85	0	0.00	25.85	0	10,462	0.00%
2021/05/05	0	25.50	0	0.00	25.50	0	10,442	0.00%
2021/05/03	0.1	26.90	70	27.30	26.90	-69.9	10,491	-0.67%
2021/04/26	4	28.35	8	28.46	28.65	-4	10,405	-0.04%
2021/04/23	0	27.55	0	0.00	27.70	0	10,388	0.00%
2021/04/19	0	0.00	1	28.10	28.50	-1	10,572	-0.01%
2021/04/15	1	27.75	0	0.00	27.70	1	10,711	0.01%
2021/04/14	0.1	27.90	0	0.00	27.90	0.1	10,749	0.00%
2021/04/13	8	29.51	3	28.65	28.70	5	10,927	0.05%
2021/04/12	11	29.68	10	29.93	29.75	1	11,308	0.01%
2021/04/09	56	30.95	27	31.44	29.60	29	11,947	0.24%
2021/04/08	66	30.30	15	29.87	30.90	51	12,027	0.42%
2021/04/07	7	27.90	20	27.81	28.10	-13	11,542	-0.11%
2021/04/06	10	27.30	0	0.00	27.35	10	11,432	0.09%
2021/04/01	0	26.90	7.3	26.97	27.05	-7.3	11,418	-0.06%
2021/03/31	3	26.92	0.4	26.80	26.70	2.7	11,300	0.02%
2021/03/30	0	27.80	5	27.95	27.95	-5	11,016	-0.05%
2021/03/29	5	27.35	0	0.00	27.30	5	10,850	0.05%
2021/03/26	1	27.30	0	0.00	27.25	1	10,830	0.01%
2021/03/25	10	27.30	0	0.00	27.20	10	10,817	0.09%
2021/03/24	1	27.30	3	27.45	27.45	-2	10,479	-0.02%
2021/03/22	16	26.79	6	26.93	26.75	10	10,288	0.10%
2021/03/19	2	27.28	34	27.08	27.20	-32	10,123	-0.32%
2021/03/18	2	26.50	25	26.61	26.50	-23	9,739	-0.24%
2021/03/17	0	0.00	1	26.00	26.10	-1	9,588	-0.01%
2021/03/16	5	25.70	0	0.00	25.70	5	9,729	0.05%
2021/03/15	1	25.45	11	25.79	25.90	-10	9,881	-0.10%
2021/03/12	21	25.84	27	25.97	25.50	-6	9,969	-0.06%
2021/03/11	20	25.65	6	25.35	25.70	14	9,966	0.14%
2021/03/10	5.2	24.55	0	0.00	24.60	5.2	9,989	0.05%
2021/03/09	0	0.00	1	24.45	24.55	-1	10,186	-0.01%
2021/03/08	5.3	24.42	0	0.00	24.35	5.3	10,719	0.05%
2021/03/05	0	24.70	0	0.00	24.65	0	11,068	0.00%
2021/03/04	5	24.70	0	0.00	24.95	5	11,414	0.04%
2021/03/03	12	24.93	1	24.90	24.95	11	11,482	0.10%
2021/03/02	11.3	25.21	1	25.05	24.60	10.3	11,645	0.09%
2021/02/26	0.1	25.12	1	25.40	25.30	-0.9	11,756	-0.01%
2021/02/25	0.5	25.27	0	0.00	25.25	0.5	11,837	0.00%
2021/02/24	28	25.91	2	26.38	25.40	26	11,988	0.22%
2021/02/22	0	0.00	2	26.08	26.15	-2	12,074	-0.02%
2021/02/19	1.4	25.64	0	0.00	25.70	1.4	12,055	0.01%
2021/02/18	2	26.38	13	26.82	26.25	-11	12,131	-0.09%
2021/02/17	0	0.00	7	26.00	26.05	-7	12,121	-0.06%
2021/02/04	0	0.00	1	26.00	25.95	-1	12,680	-0.01%
2021/02/03	0	0.00	2	25.80	25.45	-2	12,924	-0.02%
2021/02/02	3	25.57	3	25.73	25.45	0	13,386	0.00%
2021/01/26	0	0.00	3	25.25	24.80	-3	15,196	-0.02%
2021/01/25	1	24.95	8	24.91	24.85	-7	15,185	-0.05%
2021/01/20	1	22.85	5	23.90	23.05	-4	15,175	-0.03%
2021/01/19	0	23.70	0	0.00	23.80	0	15,085	0.00%
2021/01/18	1	23.60	5	23.17	23.75	-4	15,108	-0.03%
2021/01/15	3	24.32	0	0.00	24.05	3	15,123	0.02%
2021/01/14	6	24.33	21	24.28	24.80	-15	15,096	-0.10%
2021/01/13	5	24.50	0	0.00	24.70	5	15,049	0.03%
2021/01/11	2	25.00	4	24.95	25.20	-2	15,393	-0.01%
2021/01/08	10	23.99	1	23.90	23.90	9	15,538	0.06%
2021/01/07	1	24.15	2	24.13	24.30	-1	15,576	-0.01%
2021/01/06	21.3	24.83	4	25.05	24.45	17.3	15,510	0.11%
2021/01/05	7	25.99	5	26.08	25.75	2	15,273	0.01%
2021/01/04	48	28.04	34	28.29	27.80	14	14,962	0.09%
2020/12/31	24	27.80	43	27.29	27.50	-19	14,568	-0.13%
2020/12/30	1	26.15	1	26.10	26.10	0	14,136	0.00%
2020/12/29	2	25.85	0	0.00	25.90	2	14,326	0.01%
2020/12/28	1	25.80	0	0.00	26.10	1	14,586	0.01%
2020/12/24	10	25.40	6	25.67	25.45	4	14,607	0.03%
2020/12/23	0	0.00	30	25.20	25.45	-30	14,752	-0.20%
2020/12/22	0	0.00	10	25.30	24.65	-10	15,000	-0.07%
2020/12/21	3.1	24.90	2	25.15	25.20	1.1	15,175	0.01%
2020/12/18	5	25.46	0	0.00	25.25	5	15,504	0.03%
2020/12/17	2	25.60	1	25.60	25.75	1	15,653	0.01%
2020/12/16	5	25.70	0	0.00	25.70	5	15,755	0.03%
2020/12/15	0.1	25.55	0	0.00	25.30	0.1	15,938	0.00%
2020/12/14	2	25.35	3	25.58	25.45	-1	16,493	-0.01%
2020/12/11	0	0.00	1	25.45	25.35	-1	17,086	-0.01%
2020/12/10	5	26.57	0	0.00	26.20	5	17,026	0.03%
2020/12/09	20	26.68	3	26.75	26.80	17	16,917	0.10%
2020/12/08	4.5	26.28	0	0.00	26.30	4.5	16,901	0.03%
2020/12/07	5	25.80	28	25.96	25.75	-23	17,114	-0.13%
2020/12/04	3	26.10	2	25.75	25.65	1	17,178	0.01%
2020/12/03	15	26.00	2	25.90	25.90	13	17,163	0.08%
2020/12/02	18	26.24	22	25.91	25.90	-4	17,221	-0.02%
2020/12/01	6	26.54	10	27.05	27.40	-4	16,952	-0.02%
2020/11/30	1	26.80	7	26.24	26.45	-6	16,989	-0.04%
2020/11/27	6	25.70	0	0.00	26.00	6	16,838	0.04%
2020/11/26	0	0.00	0.3	25.80	25.95	-0.3	16,774	0.00%
2020/11/25	0	0.00	2	25.90	25.90	-2	16,702	-0.01%
2020/11/24	5	25.75	4	26.03	25.45	1	16,736	0.01%
2020/11/23	0	0.00	1	26.30	25.90	-1	16,634	-0.01%
2020/11/19	26	25.65	21	25.75	25.60	5	16,404	0.03%
2020/11/18	0	0.00	8	25.60	25.55	-8	16,242	-0.05%
2020/11/17	0	0.00	38	25.60	25.50	-38	16,190	-0.23%
2020/11/16	0	0.00	7	25.20	25.40	-7	16,241	-0.04%
2020/11/13	38	25.84	19	25.95	25.40	19	16,136	0.12%
2020/11/12	1	25.50	0	0.00	25.55	1	15,588	0.01%
2020/11/11	13	25.31	2	25.55	25.80	11	15,443	0.07%
2020/11/10	3	25.63	11	25.68	25.65	-8	15,136	-0.05%
2020/11/09	10	25.12	24	25.16	25.45	-14	14,738	-0.09%
2020/11/06	6	24.17	29	24.49	24.05	-23	13,787	-0.17%
2020/11/04	3	24.13	6	23.96	24.15	-3	13,225	-0.02%
2020/11/02	2	21.95	0	0.00	22.60	2	12,862	0.02%
2020/10/30	7	22.74	0	0.00	22.50	7	12,787	0.05%
2020/10/29	4	22.99	6	22.96	23.05	-2	12,790	-0.02%
2020/10/28	5	23.50	0	0.00	23.50	5	12,706	0.04%
2020/10/27	7	23.67	0	0.00	23.70	7	12,616	0.06%
2020/10/23	15	23.61	0	0.00	23.90	15	12,499	0.12%
2020/10/22	0	0.00	3	23.60	23.70	-3	12,426	-0.02%
2020/10/21	13	24.38	10	23.94	23.95	3	12,368	0.02%
2020/10/20	7	24.26	18	24.17	24.25	-11	12,191	-0.09%
2020/10/19	31	23.89	32	23.72	23.70	-1	11,909	-0.01%
2020/10/16	25	23.64	0	0.00	23.75	25	11,684	0.21%
2020/10/14	2	23.30	2	23.15	23.15	0	11,182	0.00%
2020/10/13	1	23.00	1	23.35	23.25	0	11,078	0.00%
2020/10/12	5	23.20	10	23.20	23.15	-5	10,932	-0.05%
2020/10/08	4	24.53	4	24.15	24.10	0	10,798	0.00%
2020/10/07	36	24.68	62	24.46	24.90	-26	10,403	-0.25%
2020/10/06	28	24.20	8	24.18	24.30	20	9,940	0.20%
2020/10/05	26	23.85	23	23.87	23.85	3	9,677	0.03%
2020/09/29	24	22.96	2	22.90	22.90	22	9,299	0.24%
2020/09/28	0	0.00	11	22.96	22.80	-11	9,225	-0.12%
2020/09/25	28	21.99	30	22.74	22.10	-2	9,048	-0.02%
2020/09/24	5	23.50	0	0.00	23.35	5	8,732	0.06%
2020/09/23	30	23.89	16	23.80	23.90	14	8,482	0.17%
2020/09/22	10	22.45	2	22.50	23.05	8	8,076	0.10%
2020/09/21	7	23.09	1	23.25	22.95	6	7,808	0.08%
2020/09/18	24	24.01	26	23.80	23.70	-2	7,652	-0.03%
2020/09/17	16	24.20	52	25.00	24.45	-36	7,420	-0.49%
2020/09/16	21	24.10	25	24.37	24.90	-4	6,735	-0.06%
2020/09/15	2	23.35	5	23.30	23.50	-3	6,104	-0.05%
2020/09/14	3	23.13	1	22.70	23.00	2	6,058	0.03%
2020/09/11	10	23.70	2	23.78	23.25	8	6,000	0.13%
2020/09/10	46	24.04	47	23.99	23.90	-1	5,929	-0.02%
2020/09/09	41	24.04	14	24.04	24.60	27	5,562	0.49%
2020/09/08	7	23.51	14	23.99	23.90	-7	5,395	-0.13%
2020/09/07	21	24.07	42	24.16	23.80	-21	5,279	-0.40%
2020/09/04	35	23.32	26	23.28	23.80	9	5,070	0.18%
2020/09/03	32	23.05	15	23.90	23.90	17	4,904	0.35%
2020/09/02	4	22.05	35	22.36	22.00	-31	4,534	-0.68%
2020/08/31	15	21.67	0	0.00	21.35	15	4,373	0.34%
2020/08/28	90	21.96	33	21.90	21.85	57	4,302	1.32%
2020/08/27	3	21.00	0	0.00	21.00	3	4,095	0.07%
2020/08/26	0	0.00	10	21.70	21.05	-10	4,081	-0.24%
2020/08/25	2	20.95	0	0.00	21.00	2	3,940	0.05%
2020/08/21	0	0.00	50	20.50	20.70	-50	3,915	-1.28%
2020/08/20	0	0.00	350	19.90	20.00	-350	3,870	-9.04%	大賣/鉅額交易
2020/08/19	0	0.00	50	21.00	20.55	-50	3,703	-1.35%
2020/08/18	0	0.00	5	20.60	20.45	-5	3,733	-0.13%
2020/08/14	50	20.70	3	20.60	20.70	47	3,770	1.25%
2020/08/13	80	20.62	7	20.82	20.45	73	3,770	1.94%
2020/08/12	340	20.97	7	21.45	21.35	333	3,641	9.14%	大買/鉅額交易
2020/08/11	0	0.00	4	20.40	20.15	-4	3,415	-0.12%
2020/08/05	0	0.00	5	20.67	20.30	-5	3,367	-0.15%
2020/08/04	0	0.00	7	20.45	20.45	-7	3,359	-0.21%
2020/07/29	10	18.95	0	0.00	18.90	10	3,339	0.30%
2020/07/27	2	19.00	0	0.00	18.90	2	3,315	0.06%
2020/07/15	2	19.80	0	0.00	20.00	2	3,286	0.06%
2020/07/06	0	0.00	1.4	20.80	20.95	-1.4	2,942	-0.05%
2020/07/01	4	20.60	0	0.00	20.50	4	2,947	0.14%
2020/06/11	0	0.00	4	21.13	21.20	-4	2,710	-0.15%
2020/06/10	1	21.70	1.3	21.65	21.70	-0.3	2,663	-0.01%
2020/06/08	0	0.00	1	21.55	21.55	-1	2,575	-0.04%
2020/06/03	0	0.00	1	21.70	21.60	-1	2,464	-0.04%
2020/06/02	1	21.45	2	21.55	21.45	-1	2,420	-0.04%
2020/06/01	1	21.25	4	21.33	21.35	-3	2,400	-0.12%
2020/05/29	11	21.28	3	21.30	21.15	8	2,385	0.34%
2020/05/28	3	21.37	0	0.00	21.35	3	2,354	0.13%
2020/05/25	3	21.63	2	21.50	22.10	1	2,320	0.04%
2020/05/22	0	0.00	5	21.50	21.00	-5	2,187	-0.23%
2020/05/21	5	21.25	0	0.00	21.15	5	2,142	0.23%
2020/05/20	1	20.90	0	0.00	21.00	1	2,122	0.05%
2020/05/15	0	0.00	15	20.82	20.60	-15	2,104	-0.71%
2020/05/12	0.1	21.95	0	0.00	21.95	0.1	2,090	0.00%
2020/05/06	1	22.00	1	21.95	21.95	0	2,138	0.00%
2020/04/16	0	0.00	5	20.45	20.40	-5	2,272	-0.22%
2020/04/15	0.1	20.40	0	0.00	20.50	0.1	2,290	0.00%
2020/04/14	0	20.30	0	0.00	20.35	0	2,308	0.00%
2020/04/10	0	19.40	0	0.00	19.45	0	2,347	0.00%
2020/04/07	8	19.02	0	0.00	19.15	8	2,377	0.34%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/03/31	0	0.00	10	17.85	17.85	-10	2,461	-0.41%
2020/03/26	10	17.35	4	17.65	17.95	6	2,495	0.24%
2020/03/24	0.2	16.60	0	0.00	16.65	0.2	2,570	0.01%
2020/03/19	0	0.00	7	14.10	14.05	-7	2,891	-0.24%
2020/03/18	0	0.00	1.7	15.81	15.55	-1.7	2,878	-0.06%
2020/03/17	0	0.00	1	16.10	16.05	-1	2,928	-0.03%
2020/03/13	5	17.25	2	17.15	17.55	3	2,944	0.10%
2020/03/12	1	20.50	10	19.00	19.00	-9	2,900	-0.31%
2020/03/10	0	0.00	2	21.00	21.55	-2	2,924	-0.07%
2020/02/20	0	0.00	11	23.83	23.80	-11	3,058	-0.36%
2020/02/17	2	23.75	12	23.70	23.85	-10	3,186	-0.31%
2020/02/14	13	23.61	0	0.00	23.70	13	3,168	0.41%
2020/02/13	4	23.30	0	0.00	23.30	4	3,157	0.13%
2020/02/11	0	0.00	1	23.10	23.05	-1	3,138	-0.03%
2020/02/06	1	22.80	0	0.00	22.90	1	3,109	0.03%
2020/02/04	8	21.90	8	22.23	22.45	0	3,069	0.00%
2020/02/03	0	0.00	1	20.65	21.45	-1	3,090	-0.03%
2020/01/31	2	22.60	0	0.00	22.30	2	3,243	0.06%
2020/01/30	1	22.70	9	22.69	22.65	-8	3,218	-0.25%
2020/01/20	0	25.00	0	0.00	25.15	0	3,198	0.00%
2020/01/17	2	24.93	1	25.00	25.00	1	3,234	0.03%
2020/01/16	1	24.75	2	25.08	25.05	-1	3,256	-0.03%
2020/01/14	1	24.85	0	0.00	24.90	1	3,399	0.03%
2020/01/10	1	24.30	0	0.00	24.45	1	3,400	0.03%
2020/01/07	2	24.58	0	0.00	24.70	2	3,409	0.06%
2020/01/06	2.5	24.95	2	24.98	24.95	0.5	3,376	0.01%
2020/01/03	0	0.00	1	25.35	25.35	-1	3,384	-0.03%
2019/12/26	1	26.65	0	0.00	26.40	1	3,348	0.03%
2019/12/25	1	26.20	0	0.00	26.30	1	3,349	0.03%
2019/12/20	0	0.00	3	26.90	26.70	-3	3,396	-0.09%
2019/12/19	13	27.33	14	27.45	27.10	-1	3,418	-0.03%
2019/12/17	8	27.06	9	27.23	27.15	-1	3,500	-0.03%
2019/12/16	2.3	27.13	1	27.20	27.65	1.3	3,427	0.04%
2019/12/13	1	26.55	1	26.20	26.20	0	3,315	0.00%
2019/12/12	0	0.00	8	26.35	26.45	-8	3,450	-0.23%
2019/12/06	5	26.30	3	26.42	26.30	2	4,241	0.05%
2019/12/05	6	25.83	11	25.71	25.90	-5	4,252	-0.12%
2019/12/04	5	25.70	6	25.78	25.70	-1	4,332	-0.02%
2019/12/03	12	25.87	11	25.75	25.65	1	4,391	0.02%
2019/12/02	10	25.40	10	25.65	25.35	0	4,352	0.00%
2019/11/29	12	25.69	12	25.72	25.50	0	4,356	0.00%
2019/11/26	1	25.75	4	25.55	25.35	-3	4,458	-0.07%
2019/11/25	1	25.15	1	25.25	25.35	0	4,449	0.00%
2019/11/19	3	25.25	3	25.40	25.35	0	4,502	0.00%
2019/11/14	10	25.80	0	0.00	25.10	10	4,488	0.22%
2019/11/13	1	24.15	0	0.00	24.15	1	4,439	0.02%
2019/11/11	1	24.20	0	0.00	24.20	1	4,479	0.02%
2019/11/04	1	25.75	0	0.00	25.75	1	4,676	0.02%
2019/11/01	1	25.90	1	25.55	25.75	0	4,824	0.00%
2019/10/30	0	0.00	28	26.32	26.10	-28	5,079	-0.55%
2019/10/29	0	0.00	0.3	25.50	25.55	-0.3	4,950	-0.01%
2019/10/28	0	0.00	5.7	25.85	25.65	-5.7	4,956	-0.11%
2019/10/25	0	0.00	2	25.70	25.45	-2	4,963	-0.04%
2019/10/24	6	25.40	6.5	25.49	25.50	-0.5	4,996	-0.01%
2019/10/23	13	25.57	4	25.51	25.65	9	5,063	0.18%
2019/10/22	1	24.90	2	25.13	24.85	-1	4,964	-0.02%
2019/10/17	2	24.78	0	0.00	24.85	2	5,167	0.04%
2019/10/16	2	25.05	0	0.00	25.05	2	5,232	0.04%
2019/10/15	1	25.00	4	25.03	25.20	-3	5,367	-0.06%
2019/10/08	3	24.75	0	0.00	24.60	3	5,728	0.05%
2019/10/07	1	25.05	1	25.30	25.00	0	5,779	0.00%
2019/10/04	0	0.00	1	25.40	25.20	-1	5,842	-0.02%
2019/10/03	3	24.90	1	25.10	25.10	2	5,845	0.03%
2019/10/02	3	25.12	0	0.00	25.25	3	5,864	0.05%
2019/10/01	1	25.20	0	0.00	25.40	1	5,859	0.02%
2019/09/26	1	25.45	1	25.65	25.45	0	5,832	0.00%
2019/09/25	2	25.55	0	0.00	25.45	2	5,849	0.03%
2019/09/24	4	26.50	26.1	26.51	26.30	-22.1	5,855	-0.38%
2019/09/23	1.2	26.20	2	26.48	26.60	-0.9	5,813	-0.01%
2019/09/10	10	22.90	5.7	23.00	22.90	4.3	5,691	0.08%
2019/09/09	6	23.25	9	23.47	23.35	-3	5,616	-0.05%
2019/09/06	13	23.35	3	23.75	23.20	10	5,552	0.18%
2019/09/05	16	23.70	1	24.30	23.50	15	5,488	0.27%
2019/09/04	14	24.13	7	24.14	24.20	7	5,345	0.13%
2019/09/03	13	24.68	19	24.83	24.40	-6	5,211	-0.12%
2019/09/02	22	24.11	23	23.86	23.95	-1	4,909	-0.02%
2019/08/30	7	23.36	0	0.00	23.15	7	4,555	0.15%
2019/08/29	0	0.00	2	23.85	23.70	-2	4,420	-0.05%
2019/08/22	15	22.63	1	22.60	22.50	14	4,120	0.34%
2019/08/21	0	0.00	6	22.91	23.00	-6	4,083	-0.15%
2019/08/20	5	22.59	0	0.00	22.65	5	3,999	0.13%
2019/08/19	0	0.00	4	22.68	22.60	-4	4,009	-0.10%
2019/08/16	47	22.22	42	22.36	22.50	5	4,026	0.12%
2019/07/31	5	21.80	2	21.90	22.30	3	3,992	0.08%
2019/07/30	2	22.55	0	0.00	22.25	2	3,983	0.05%
2019/07/29	1	23.40	0	0.00	23.40	1	3,941	0.03%
2019/07/26	0	0.00	5	23.40	23.45	-5	3,948	-0.13%
2019/07/25	8	23.74	8	23.79	23.65	0	3,956	0.00%
2019/07/24	2	24.00	8	23.85	24.25	-6	3,865	-0.16%
2019/07/22	0	0.00	4	23.45	22.90	-4	3,960	-0.10%
2019/07/18	6	23.03	0	0.00	22.95	6	4,600	0.13%
2019/07/17	2	23.45	0	0.00	23.40	2	4,688	0.04%
2019/07/16	0	0.00	14	23.77	23.70	-14	4,783	-0.29%
2019/07/15	7	23.24	1	23.20	23.15	6	4,791	0.13%
2019/07/12	2	23.90	23	23.88	23.45	-21	4,794	-0.44%
2019/07/11	1	23.45	1	23.30	23.20	0	4,648	0.00%
2019/07/10	2	23.20	6	23.12	23.15	-4	4,748	-0.08%
2019/07/09	18	23.04	13	22.85	22.85	5	4,746	0.11%
2019/07/08	25	23.54	27	23.53	23.35	-2	4,700	-0.04%
2019/07/05	16	23.02	5	23.21	23.00	11	4,630	0.24%
2019/07/04	20	23.01	26	23.00	23.05	-6	4,676	-0.13%
2019/07/03	15	22.81	10	22.73	22.90	5	4,666	0.11%
2019/07/02	3	21.87	2	21.83	21.75	1	4,575	0.02%
2019/07/01	0	0.00	2	21.35	21.40	-2	4,704	-0.04%
2019/06/24	1	20.75	8	21.03	21.20	-7	4,932	-0.14%
2019/06/21	7	21.30	0	0.00	21.00	7	5,019	0.14%
2019/06/20	14	21.33	6	21.28	21.50	8	5,111	0.16%
2019/06/19	4	20.68	2	20.60	20.75	2	5,264	0.04%
2019/06/12	0	0.00	1	21.60	21.30	-1	8,239	-0.01%
2019/06/10	1	20.90	0	0.00	21.00	1	8,469	0.01%
2019/05/22	0	0.00	10	20.85	20.80	-10	10,538	-0.09%
2019/05/17	1	21.55	1	20.90	20.80	0	10,943	0.00%
2019/05/15	0	0.00	2	21.50	21.45	-2	11,036	-0.02%
2019/05/09	12	21.98	9	21.75	21.70	3	11,106	0.03%
2019/05/08	12	22.19	10	22.25	22.20	2	11,032	0.02%
2019/05/07	1	22.60	1	22.90	22.90	0	11,004	0.00%
2019/05/06	2	22.15	2	22.20	22.10	0	10,964	0.00%
2019/05/02	11	22.90	11	23.15	23.10	0	10,856	0.00%
2019/04/30	11	22.83	1	22.90	23.25	10	10,844	0.09%
2019/04/29	11	22.62	10	22.82	22.65	1	10,834	0.01%
2019/04/26	7	23.99	12	24.07	23.45	-5	10,683	-0.05%
2019/04/25	0	0.00	1	25.10	25.30	-1	10,454	-0.01%
2019/04/24	8	26.54	6	26.63	25.85	2	10,328	0.02%
2019/04/22	1	24.55	3	24.70	24.60	-2	9,625	-0.02%
2019/04/19	0	0.00	2	24.13	24.10	-2	9,488	-0.02%
2019/04/17	7	23.70	0	0.00	23.60	7	9,701	0.07%
2019/04/15	0	0.00	12	23.30	23.35	-12	9,544	-0.13%
2019/04/12	5	23.34	0	0.00	23.15	5	9,542	0.05%
2019/04/11	7	23.57	0	0.00	23.35	7	9,531	0.07%
2019/04/10	0	0.00	5	23.98	23.95	-5	9,526	-0.05%
2019/04/09	3	23.40	0	0.00	23.30	3	9,579	0.03%
2019/04/08	3	23.83	0	0.00	23.70	3	9,531	0.03%
2019/04/01	18	24.19	16	23.91	23.85	2	9,195	0.02%
2019/03/29	0	0.00	2	23.80	23.75	-2	9,083	-0.02%
2019/03/27	1	23.75	1	23.75	23.70	0	9,009	0.00%
2019/03/25	0	0.00	5	23.44	23.70	-5	8,942	-0.06%
2019/03/22	3	23.35	0.2	23.10	23.10	2.8	8,807	0.03%
2019/03/21	4	23.88	0	0.00	24.00	4	8,612	0.05%
2019/03/20	4	25.03	4	25.00	24.55	0	8,364	0.00%
2019/03/19	39	24.51	39	24.35	24.70	0	8,141	0.00%
2019/03/18	13	24.02	15	24.34	24.75	-2	7,746	-0.03%
2019/03/15	1	22.50	6	22.60	23.25	-5	6,665	-0.08%
2019/03/14	2	21.20	0	0.00	21.15	2	5,864	0.03%
2019/03/13	2	21.25	1	21.30	21.30	1	5,798	0.02%
2019/03/12	3	20.40	15	21.04	21.00	-12	5,685	-0.21%
2019/03/11	16	20.15	0	0.00	20.25	16	5,692	0.28%
2019/03/08	3	20.75	0	0.00	20.85	3	5,653	0.05%
2019/03/07	8	21.66	12	22.90	21.20	-4	5,612	-0.07%
2019/03/06	1	20.55	4	20.81	21.65	-3	4,922	-0.06%
2019/03/05	1	19.90	5	20.63	20.75	-4	4,628	-0.09%
2019/02/27	0	0.00	1	20.25	20.30	-1	4,625	-0.02%
2019/02/26	5	20.09	0	0.00	20.30	5	4,604	0.11%
2019/02/25	2	20.35	1	20.35	20.30	1	4,583	0.02%
2019/02/22	10	20.65	38	20.70	20.70	-28	4,533	-0.62%
2019/02/21	28	20.60	1	20.40	20.65	27	4,415	0.61%
2019/02/19	1	20.35	41	20.01	20.40	-40	4,310	-0.93%
2019/02/18	40	19.73	0	0.00	19.85	40	4,147	0.96%
2019/02/11	0	0.00	13	18.65	18.75	-13	4,007	-0.32%
2019/01/30	0	0.00	1	18.30	18.30	-1	3,969	-0.03%
2019/01/29	3	18.18	0	0.00	18.25	3	3,989	0.08%
2019/01/25	4	18.39	1	18.40	18.35	3	4,066	0.07%
2019/01/24	0	0.00	1	18.60	18.30	-1	4,161	-0.02%
2019/01/22	3	18.45	0	0.00	18.20	3	4,305	0.07%
2019/01/21	3	18.40	0	0.00	18.70	3	4,434	0.07%
2019/01/11	1	18.30	13	18.30	18.30	-12	4,949	-0.24%
2019/01/10	18	18.52	37	18.72	18.35	-19	4,959	-0.38%
2019/01/09	36	18.65	10	18.62	18.85	26	4,820	0.54%
2019/01/08	1	17.90	2	17.90	17.85	-1	4,739	-0.02%
2019/01/04	6	17.50	6	17.51	17.50	0	5,057	0.00%
2019/01/02	3	18.15	3	18.30	18.25	0	5,324	0.00%
2018/12/28	121	18.22	121	18.35	18.15	0	5,291	0.00%	大買/大賣/
2018/12/26	1	17.85	2	17.70	17.70	-1	5,199	-0.02%
2018/12/25	5	17.18	3	17.10	17.10	2	5,212	0.04%
2018/12/19	112	18.37	106	18.55	18.25	6	5,627	0.11%	大買/大賣/
2018/12/13	7	18.57	0	0.00	18.45	7	5,866	0.12%
2018/12/12	2.2	18.99	2	18.30	18.95	0.2	5,877	0.00%
2018/12/10	1	17.50	0	0.00	17.50	1	5,967	0.02%
2018/12/05	1	18.60	0	0.00	18.45	1	6,429	0.02%
2018/12/04	1	19.55	0	0.00	19.05	1	6,520	0.02%
2018/12/03	0	0.00	1	19.15	19.30	-1	6,460	-0.02%
2018/11/30	0	0.00	1	18.65	18.65	-1	6,410	-0.02%
2018/11/29	0	0.00	10	18.20	18.05	-10	6,318	-0.16%
2018/11/27	1	17.50	0	0.00	17.60	1	6,276	0.02%
2018/11/26	0	0.00	1	17.20	17.45	-1	6,243	-0.02%
2018/11/23	1	16.95	0	0.00	16.95	1	6,268	0.02%
2018/11/22	10	17.70	1	17.45	17.25	9	6,360	0.14%
2018/11/20	1	17.10	0	0.00	17.05	1	6,458	0.02%
2018/11/19	1	17.00	1	17.30	17.30	0	6,494	0.00%
2018/11/16	0	0.00	1	17.05	16.95	-1	6,486	-0.02%
2018/11/15	98	16.82	0	0.00	16.85	98	6,457	1.52%
2018/11/14	2	17.00	99	17.00	17.00	-97	6,473	-1.50%
2018/11/13	5	16.20	5	16.30	16.70	0	6,541	0.00%
2018/11/08	0	0.00	6	16.83	16.65	-6	6,995	-0.09%
2018/11/07	0	0.00	3	16.57	16.75	-3	7,063	-0.04%
2018/11/05	0	0.00	1	16.35	16.50	-1	7,416	-0.01%
2018/11/02	7	16.49	6	16.80	16.35	1	7,498	0.01%
2018/11/01	0	0.00	10	16.53	16.40	-10	7,540	-0.13%
2018/10/31	10	15.70	10	15.63	15.70	0	7,598	0.00%
2018/10/30	15	15.00	11	14.94	14.95	4	7,590	0.05%
2018/10/29	10	15.20	5	15.20	15.35	5	7,595	0.07%
2018/10/26	1	15.45	4	15.39	15.60	-3	7,951	-0.04%
2018/10/25	4	14.50	0	0.00	14.40	4	7,877	0.05%
2018/10/19	8	16.32	1	16.15	16.35	7	8,881	0.08%
2018/10/17	1	16.60	0	0.00	16.35	1	8,833	0.01%
2018/10/12	1	16.95	0	0.00	16.90	1	9,365	0.01%
2018/10/09	6	18.84	0	0.00	19.00	6	9,615	0.06%
2018/10/03	5	22.30	0	0.00	22.30	5	10,566	0.05%
2018/09/28	6	22.85	1	22.90	22.80	5	11,295	0.04%
2018/09/26	0	0.00	2	22.65	22.40	-2	11,747	-0.02%
2018/09/25	2	21.75	1	21.60	22.40	1	11,930	0.01%
2018/09/21	1	21.20	0	0.00	21.35	1	12,137	0.01%
2018/09/13	1	21.05	1	20.75	20.55	0	16,738	0.00%
2018/09/11	2	21.00	2	20.80	21.25	0	18,847	0.00%
2018/09/07	0	0.00	10	22.05	21.90	-10	20,432	-0.05%
2018/09/06	2	23.05	10	23.07	22.95	-8	20,458	-0.04%
2018/09/03	1	22.25	0	0.00	22.25	1	21,380	0.00%
2018/08/29	1	22.85	0	0.00	22.85	1	22,219	0.00%
2018/08/28	10	23.08	0	0.00	22.70	10	22,516	0.04%
2018/08/23	0.4	22.10	0	0.00	22.05	0.4	24,241	0.00%
2018/08/21	0	22.40	0	0.00	22.20	0	24,402	0.00%
2018/08/16	1	22.65	9	21.63	22.35	-8	24,380	-0.03%
2018/08/15	1	22.25	0	0.00	21.75	1	24,083	0.00%
2018/08/14	1	22.85	1	22.35	22.55	0	23,947	0.00%
2018/08/10	5	24.73	3	25.22	24.50	2	23,631	0.01%
2018/08/07	4	25.73	5	25.30	25.20	-1	23,422	0.00%
2018/08/06	4	26.38	0	0.00	26.30	4	23,274	0.02%
2018/08/02	5	27.00	0	0.00	26.00	5	23,130	0.02%
2018/08/01	0	0.00	5	26.40	26.40	-5	22,657	-0.02%
2018/07/31	1	26.30	3	26.45	26.50	-2	22,500	-0.01%
2018/07/30	11	26.62	7	26.22	26.15	4	22,424	0.02%
2018/07/27	21	26.57	21	26.66	26.85	0	22,151	0.00%
2018/07/23	3	24.58	2	25.55	24.60	1	21,176	0.00%
2018/07/20	1	25.75	1	25.65	25.85	0	20,869	0.00%
2018/07/19	22	26.89	7	26.86	27.10	15	20,670	0.07%
2018/07/18	1	27.30	5	26.58	26.50	-4	20,395	-0.02%
2018/07/17	5	26.75	0	0.00	26.65	5	20,214	0.02%
2018/07/16	3	27.60	0	0.00	27.50	3	20,095	0.01%
2018/07/13	4	27.78	8	27.36	27.40	-4	19,820	-0.02%
2018/07/12	11	27.42	0	0.00	26.85	11	19,498	0.06%
2018/07/11	34	27.47	22	27.30	27.00	12	19,339	0.06%
2018/07/10	3	26.73	11	26.83	27.00	-8	18,959	-0.04%
2018/07/09	12	27.10	6	27.09	27.20	6	18,764	0.03%
2018/07/06	0	0.00	2	26.63	26.30	-2	18,472	-0.01%
2018/07/05	2	26.13	2	26.30	25.90	0	18,151	0.00%
2018/07/04	1	27.60	3	28.50	27.60	-2	17,948	-0.01%
2018/07/03	8	28.66	9	28.72	27.70	-1	17,621	-0.01%
2018/07/02	10	28.89	4	28.90	28.45	6	17,320	0.03%
2018/06/29	10	29.58	16	29.03	29.40	-6	17,004	-0.04%
2018/06/28	12	29.23	0	0.00	28.75	12	16,361	0.07%
2018/06/27	0	0.00	6	30.51	29.80	-6	16,090	-0.04%
2018/06/26	0	0.00	5	29.80	29.80	-5	15,756	-0.03%
2018/06/25	3	31.18	9	31.91	30.85	-6	15,136	-0.04%
2018/06/22	26	34.62	28	33.84	33.25	-2	14,312	-0.01%
2018/06/21	13	33.03	8	32.02	33.40	5	12,210	0.04%
2018/06/20	14	31.52	17	32.60	30.40	-3	11,036	-0.03%
2018/06/19	50	31.91	33	32.61	32.35	17	9,988	0.17%
2018/06/15	1	28.50	16	29.23	30.45	-15	8,619	-0.17%
2018/06/14	7	28.24	6	27.81	27.70	1	8,117	0.01%
2018/06/13	14	29.03	2	28.80	28.30	12	8,003	0.15%
2018/06/12	1	27.70	0	0.00	27.75	1	7,649	0.01%
2018/06/11	5	29.05	0	0.00	28.85	5	7,406	0.07%
2018/06/08	2	28.28	10	27.63	28.55	-8	7,046	-0.11%
2018/06/06	6	26.92	0	0.00	27.45	6	6,469	0.09%
2018/06/05	2	27.10	8	27.11	27.30	-6	6,305	-0.10%
2018/06/04	22	27.57	24	27.13	26.65	-2	6,121	-0.03%
2018/06/01	20	26.60	12	26.82	26.85	8	5,703	0.14%
2018/05/31	5	24.91	3	25.50	25.60	2	4,897	0.04%
2018/05/29	4	23.10	0	0.00	23.05	4	4,252	0.09%
2018/05/25	0	0.00	5	22.90	22.90	-5	4,493	-0.11%
2018/05/23	1	22.10	1	22.15	22.05	0	4,397	0.00%
2018/05/17	0	0.00	1	22.40	22.25	-1	4,561	-0.02%
2018/05/16	6	22.69	0	0.00	22.75	6	4,561	0.13%
2018/05/09	0	0.00	10	21.90	21.80	-10	4,630	-0.22%
2018/04/25	0	0.00	1	22.20	22.35	-1	5,028	-0.02%
2018/04/23	60	23.32	90	23.65	22.85	-30	5,385	-0.56%
2018/04/20	1	23.20	1	23.40	23.55	0	5,516	0.00%
2018/04/19	12	23.34	2	23.20	23.30	10	5,648	0.18%
2018/04/12	1	22.70	0	0.00	22.70	1	5,714	0.02%
2018/04/11	40	22.93	0	0.00	22.75	40	5,807	0.69%
2018/04/10	110	23.10	0	0.00	23.35	110	5,975	1.84%	大買/鉅額交易
2018/04/09	0	0.00	17	23.18	23.20	-17	5,937	-0.29%
2018/04/02	17	22.49	0	0.00	22.45	17	5,921	0.29%
2018/03/27	0	21.65	0	0.00	21.65	0	5,824	0.00%
2018/03/23	0	21.60	0	0.00	21.40	0	5,789	0.00%
2018/03/22	0	22.30	0	0.00	22.30	0	5,800	0.00%
2018/03/14	0	23.75	0	0.00	23.80	0	5,802	0.00%
2018/03/13	0	0.00	0.2	23.95	24.05	-0.2	5,946	0.00%
2018/02/26	0	0.00	2	23.30	23.25	-2	7,364	-0.03%
2018/02/22	0	22.95	0	0.00	23.05	0	8,718	0.00%
2018/02/21	0	0.00	11	22.41	22.45	-11	8,702	-0.13%
2018/02/01	0	0.00	2	23.00	23.10	-2	8,940	-0.02%
2018/01/31	2	22.65	0	0.00	22.70	2	9,026	0.02%
2018/01/26	0	0.00	2	23.25	23.20	-2	9,368	-0.02%
2018/01/16	0	0.00	8	23.80	23.30	-8	8,980	-0.09%
2018/01/15	0	0.00	1	23.30	23.25	-1	8,829	-0.01%
2018/01/11	0	0.00	1	21.40	21.30	-1	8,558	-0.01%
2018/01/10	1	21.00	0	0.00	21.15	1	8,606	0.01%
2018/01/09	0	0.00	3	21.68	21.40	-3	8,630	-0.03%
2018/01/05	2	22.50	0	0.00	22.45	2	8,670	0.02%