台亞 (2340)-元大-府城券商分點個股進出

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
28.85
漲跌
▼1.05
漲幅
-3.51%
成交量
2,744張
產業
上市半導體類股▲0.49%
894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－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城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
2024/12/13	35.2	29.00	0	0.00	28.85	35.2	1,204	2.92%
2024/12/11	0	0.00	5	30.10	29.80	-5	1,185	-0.42%
2024/12/09	1	30.15	0.1	30.20	30.10	0.9	1,205	0.08%
2024/12/04	0	0.00	5	31.00	31.10	-5	1,235	-0.40%
2024/12/03	0	0.00	4	31.00	31.00	-4	1,286	-0.31%
2024/11/19	0.2	30.90	0	0.00	31.00	0.2	1,798	0.01%
2024/11/13	0	0.00	1	32.20	32.05	-1	1,803	-0.06%
2024/11/11	2	34.20	22	33.54	33.55	-20	1,785	-1.12%
2024/11/07	0	0.00	4	35.50	35.60	-4	1,774	-0.23%
2024/11/04	1	35.25	3	35.45	35.35	-2	1,898	-0.11%
2024/11/01	9	35.60	0	0.00	35.85	9	1,940	0.46%
2024/10/28	5	36.00	0	0.00	36.00	5	1,971	0.25%
2024/10/25	0	0.00	1	36.70	36.70	-1	1,988	-0.05%
2024/10/24	7	37.36	2	37.35	37.15	5	1,995	0.25%
2024/10/23	5	37.35	0	0.00	37.25	5	1,999	0.25%
2024/10/22	0	0.00	0	37.10	37.05	0	2,001	0.00%
2024/10/18	2	36.95	2	36.85	36.65	0	2,053	0.00%
2024/10/17	0	0.00	1	37.25	37.10	-1	2,081	-0.05%
2024/10/16	0	0.00	1	35.90	35.90	-1	2,146	-0.05%
2024/10/15	1	36.50	0	0.00	36.25	1	2,143	0.05%
2024/10/09	1	36.80	0	0.00	36.50	1	2,227	0.04%
2024/10/07	1	38.45	0	0.00	38.00	1	2,271	0.04%
2024/09/27	0	0.00	20	37.70	37.70	-20	2,490	-0.80%
2024/09/18	0	0.00	2	35.55	35.45	-2	2,680	-0.07%
2024/09/13	2	35.20	0	0.00	35.15	2	2,726	0.07%
2024/09/12	0.2	34.75	0	0.00	34.60	0.2	2,757	0.01%
2024/09/11	2	34.40	0	0.00	34.25	2	2,803	0.07%
2024/09/05	4	35.10	0	0.00	35.00	4	2,802	0.14%
2024/09/04	0	0.00	25	35.13	35.05	-25	2,795	-0.89%
2024/08/30	2	40.75	0	0.00	39.55	2	2,763	0.07%
2024/08/29	3	40.25	5	39.65	40.00	-2	2,672	-0.07%
2024/08/28	5	37.95	0	0.00	38.00	5	2,560	0.20%
2024/08/27	2	37.50	4	37.91	38.40	-2	2,536	-0.08%
2024/08/26	0	0.00	2	36.80	37.70	-2	2,550	-0.08%
2024/08/23	0	0.00	4	36.00	36.35	-4	2,569	-0.16%
2024/08/22	2	36.55	1	36.05	35.95	1	2,693	0.04%
2024/08/21	1.2	34.90	0	0.00	34.55	1.2	2,728	0.04%
2024/08/20	4	34.45	0	0.00	34.45	4	2,780	0.14%
2024/08/14	3	34.15	0	0.00	34.30	3	2,797	0.11%
2024/08/09	0	0.00	1	34.25	33.60	-1	2,815	-0.04%
2024/08/07	1	34.00	0	0.00	34.00	1	2,788	0.04%
2024/08/06	0.2	32.15	0	0.00	32.40	0.2	2,788	0.01%
2024/08/05	1	33.10	0.5	33.15	33.10	0.5	2,713	0.02%
2024/08/01	0	0.00	1	38.25	38.35	-1	2,654	-0.04%
2024/07/23	0.2	40.30	0	0.00	40.05	0.2	2,595	0.01%
2024/07/19	1	42.30	1	41.50	41.35	0	2,551	0.00%
2024/07/18	1	42.90	0	0.00	43.00	1	2,513	0.04%
2024/07/17	0	0.00	2	44.15	43.30	-2	2,475	-0.08%
2024/07/12	1	43.60	0	0.00	43.00	1	2,416	0.04%
2024/07/10	0	0.00	10	42.35	43.10	-10	2,372	-0.42%
2024/07/09	0	0.00	1	42.10	42.15	-1	2,383	-0.04%
2024/07/08	1	44.20	0	0.00	43.50	1	2,450	0.04%
2024/07/05	0	0.00	7	44.56	44.20	-7	2,409	-0.29%
2024/07/04	3	43.73	1	43.55	43.70	2	2,377	0.08%
2024/06/26	0.5	40.95	0	0.00	40.65	0.5	2,057	0.02%
2024/06/21	0.7	41.96	1	42.20	42.15	-0.3	1,964	-0.02%
2024/06/18	1	41.25	0	0.00	41.50	1	1,835	0.05%
2024/06/13	0	0.00	0	40.00	39.85	0	1,793	0.00%
2024/06/12	0	0.00	21	39.87	39.85	-21	1,819	-1.15%
2024/06/11	0	0.00	2	40.05	40.00	-2	1,833	-0.11%
2024/06/07	0	0.00	0	41.25	41.05	0	1,848	0.00%
2024/06/05	0	0.00	0	40.15	40.00	0	1,818	0.00%
2024/06/04	0.3	40.70	0	0.00	40.50	0.3	1,856	0.01%
2024/06/03	0.2	41.15	0	0.00	41.20	0.2	1,883	0.01%
2024/05/30	0	41.80	2	41.08	41.10	-2	2,030	-0.10%
2024/05/29	8.5	41.52	1	41.75	41.30	7.5	2,023	0.37%
2024/05/28	13	42.66	9	42.02	42.40	4	1,972	0.20%
2024/05/27	0	0.00	2	42.00	42.00	-2	1,861	-0.11%
2024/05/24	5	39.90	7	40.36	40.50	-2	1,773	-0.11%
2024/05/23	1	38.55	0	0.00	39.25	1	1,712	0.06%
2024/05/22	0	0.00	0	38.10	38.30	0	1,682	0.00%
2024/05/21	0.3	38.28	0	0.00	38.05	0.3	1,705	0.02%
2024/05/15	0	0.00	1	37.75	37.85	-1	1,717	-0.06%
2024/05/10	1	37.05	1	36.90	37.20	0	1,737	0.00%
2024/05/06	0	0.00	5	38.40	38.40	-5	1,718	-0.29%
2024/05/03	0	0.00	2	39.00	38.30	-2	1,723	-0.12%
2024/04/23	3	37.80	3	37.65	37.60	0	1,748	0.00%
2024/04/22	1	37.05	1	37.20	37.10	0	1,765	0.00%
2024/04/19	1	36.85	2	38.30	37.40	-1	1,756	-0.06%
2024/04/18	0	0.00	2	38.90	38.75	-2	1,728	-0.12%
2024/04/16	0	0.00	1	38.25	38.35	-1	1,708	-0.06%
2024/04/12	5	41.53	2	41.83	41.40	3	1,656	0.18%
2024/04/11	1	40.15	0	0.00	40.15	1	1,556	0.06%
2024/04/10	1	40.85	0	0.00	40.80	1	1,560	0.06%
2024/04/03	3	39.60	0	0.00	39.60	3	1,567	0.19%
2024/03/26	0	0.00	1	39.55	39.40	-1	1,555	-0.06%
2024/03/25	1	40.35	0	0.00	40.75	1	1,544	0.06%
2024/03/19	1	39.15	0	0.00	39.10	1	1,607	0.06%
2024/03/14	1	39.65	3	39.67	39.65	-2	1,587	-0.13%
2024/03/11	0.1	41.70	1.2	41.82	41.00	-1.1	1,562	-0.07%
2024/03/08	2	41.13	12	41.79	41.60	-10	1,574	-0.64%
2024/03/07	3.1	41.06	0	0.00	41.00	3.1	1,568	0.20%
2024/03/06	1	42.25	0	0.00	42.10	1	1,551	0.06%
2024/03/05	3	43.23	1	42.80	43.50	2	1,578	0.13%
2024/03/04	0.2	40.75	0	0.00	40.80	0.2	1,466	0.01%
2024/03/01	2	41.30	0	0.00	41.10	2	1,459	0.14%
2024/02/27	0.1	42.20	0	0.00	42.05	0.1	1,483	0.01%
2024/02/05	2	42.70	0	0.00	42.60	2	1,595	0.13%
2024/01/23	0	0.00	1	45.10	45.00	-1	1,817	-0.06%
2024/01/17	4	44.55	0	0.00	44.00	4	1,943	0.21%
2024/01/12	0	0.00	5	45.95	45.05	-5	2,003	-0.25%
2024/01/11	0	0.00	1	45.45	45.45	-1	2,013	-0.05%
2024/01/09	0	0.00	0	44.55	44.80	0	2,202	0.00%
2023/12/25	5	46.25	0	0.00	46.20	5	2,711	0.18%
2023/12/19	8	46.40	0	0.00	46.20	8	2,838	0.28%
2023/12/06	1	48.30	6	48.20	48.20	-5	3,529	-0.14%
2023/11/27	0	0.00	5	49.20	48.20	-5	4,118	-0.12%
2023/11/21	1	46.75	0	0.00	46.90	1	4,302	0.02%
2023/11/20	0	46.60	0	0.00	46.50	0	4,316	0.00%
2023/11/15	0	0.00	7	45.60	45.60	-7	4,382	-0.16%
2023/11/13	2	44.95	0	0.00	44.75	2	4,445	0.04%
2023/11/10	3	44.55	0	0.00	44.60	3	4,533	0.07%
2023/10/31	1	46.70	0	0.00	44.80	1	5,042	0.02%
2023/10/30	2	46.95	0	0.00	46.90	2	5,120	0.04%
2023/10/27	3	47.77	0	0.00	47.25	3	5,187	0.06%
2023/10/26	1	48.50	0	0.00	48.10	1	5,322	0.02%
2023/10/24	1	48.70	1	49.40	49.40	0	5,755	0.00%
2023/10/20	0	0.00	6	47.50	47.45	-6	6,321	-0.10%
2023/10/18	4	48.30	2	48.20	48.20	2	6,550	0.03%
2023/10/17	2	49.53	1	49.30	49.30	1	6,596	0.02%
2023/10/12	0	0.00	2	49.70	50.40	-2	8,013	-0.02%
2023/10/11	4	49.46	4	50.21	49.20	0	8,379	0.00%
2023/10/06	7	48.45	1	49.10	49.10	6	8,543	0.07%
2023/10/05	4	48.95	5.9	48.66	48.90	-1.9	8,766	-0.02%
2023/10/04	0	0.00	5	46.97	47.30	-5	10,054	-0.05%
2023/10/03	3	48.75	1	48.10	47.70	2	10,473	0.02%
2023/10/02	1	48.00	2	48.18	48.15	-1	11,155	-0.01%
2023/09/26	0	0.00	1	47.45	47.30	-1	12,442	-0.01%
2023/09/25	1	49.25	1	49.50	48.60	0	12,575	0.00%
2023/09/22	1	47.65	0	0.00	47.80	1	12,658	0.01%
2023/09/20	3.1	47.65	0	0.00	47.30	3.1	13,091	0.02%
2023/09/19	0	0.00	3	48.32	48.30	-3	13,853	-0.02%
2023/09/15	0	0.00	3	50.60	50.40	-3	15,108	-0.02%
2023/09/14	5	51.20	6.8	50.97	51.40	-1.8	15,231	-0.01%
2023/09/13	23	51.33	19	49.93	49.60	4	15,111	0.03%
2023/09/12	0	0.00	3	49.90	50.00	-3	14,922	-0.02%
2023/09/11	1	49.20	2	49.38	48.90	-1	14,856	-0.01%
2023/09/08	1	49.75	0	0.00	49.10	1	14,827	0.01%
2023/09/07	2	50.65	3	49.97	49.45	-1	14,814	-0.01%
2023/09/06	11	51.65	10	50.79	50.50	1	14,803	0.01%
2023/09/05	7	50.63	3	50.29	51.00	4	14,632	0.03%
2023/09/04	0	48.55	0	0.00	48.10	0	14,442	0.00%
2023/09/01	4	51.00	1	50.70	50.20	3	14,339	0.02%
2023/08/31	0	0.00	1	48.55	49.05	-1	14,215	-0.01%
2023/08/30	1	49.60	0	0.00	49.20	1	14,254	0.01%
2023/08/29	3	49.17	3.2	49.03	49.60	-0.2	14,161	0.00%
2023/08/28	8	47.26	0	0.00	46.80	8	13,961	0.06%
2023/08/25	0	0.00	1	48.35	48.05	-1	13,914	-0.01%
2023/08/24	1	49.20	1	48.30	48.25	0	13,895	0.00%
2023/08/23	0	0.00	2	48.15	48.40	-2	13,859	-0.01%
2023/08/22	12	48.02	3	48.80	47.60	9	13,827	0.07%
2023/08/17	3	49.57	2	49.45	49.35	1	13,716	0.01%
2023/08/16	7	48.30	0	0.00	48.65	7	13,666	0.05%
2023/08/15	3	48.65	0	0.00	49.50	3	13,569	0.02%
2023/08/10	3	49.37	21	49.08	49.10	-18	13,362	-0.13%
2023/08/09	0	0.00	1	50.30	51.30	-1	13,247	-0.01%
2023/08/08	5	50.74	1	51.40	51.20	4	13,188	0.03%
2023/08/07	4	50.70	2	50.55	50.60	2	13,114	0.02%
2023/08/04	5	51.06	1	51.00	51.30	4	13,008	0.03%
2023/08/02	0	0.00	8	52.08	52.00	-8	12,926	-0.06%
2023/07/31	2	54.43	1	54.20	53.90	1	12,688	0.01%
2023/07/28	6	53.00	11	52.66	53.20	-5	12,507	-0.04%
2023/07/27	15	53.63	2	53.25	53.00	13	12,373	0.11%
2023/07/26	10	55.90	5	56.14	54.70	5	12,012	0.04%
2023/07/25	1.1	54.68	8	54.70	54.20	-6.9	11,587	-0.06%
2023/07/24	11	53.83	6	53.97	53.50	5	11,384	0.04%
2023/07/21	1	52.90	1	53.20	53.10	0	11,262	0.00%
2023/07/20	8	53.11	3	53.27	53.50	5	11,164	0.04%
2023/07/19	12.2	53.62	69	54.35	53.20	-56.8	11,038	-0.51%
2023/07/18	31.1	56.63	19	56.95	53.30	12.1	10,768	0.11%
2023/07/17	20	56.75	30.4	56.31	57.30	-10.4	10,186	-0.10%
2023/07/14	44	52.33	50	53.69	53.70	-6	9,505	-0.06%
2023/07/13	50	52.07	9	51.86	51.00	41	9,074	0.45%
2023/07/12	8	51.05	9	50.87	50.60	-1	8,779	-0.01%
2023/07/11	24	53.25	30	53.04	51.50	-6	8,502	-0.07%
2023/07/10	7	49.81	19.1	51.12	52.10	-12.1	7,151	-0.17%
2023/07/07	29.1	48.17	6	48.17	47.45	23.1	6,714	0.34%
2023/07/06	19	48.55	46.1	49.02	50.00	-27.1	6,010	-0.45%
2023/07/05	4	45.85	2	45.70	45.50	2	5,113	0.04%
2023/07/04	7	45.51	6	45.13	45.40	1	4,913	0.02%
2023/07/03	3	44.12	1	44.00	44.45	2	4,714	0.04%
2023/06/30	5	44.30	5	44.25	44.25	0	4,562	0.00%
2023/06/29	4	43.71	6	43.70	43.35	-2	4,455	-0.04%
2023/06/28	3.1	44.65	2	45.60	43.65	1.1	4,366	0.03%
2023/06/27	19.5	46.04	2	44.88	44.80	17.5	4,307	0.41%
2023/06/26	31	47.08	26	47.98	48.70	5	3,701	0.14%
2023/06/21	18	42.48	21	43.10	44.30	-3	2,798	-0.11%
2023/06/20	5	39.60	6	40.30	40.30	-1	2,432	-0.04%
2023/06/16	0	0.00	1	37.55	37.45	-1	2,185	-0.05%
2023/06/08	0	0.00	2	37.45	37.00	-2	2,061	-0.10%
2023/06/06	2	38.23	1	38.25	38.25	1	2,072	0.05%
2023/06/05	0	0.00	1	38.25	37.80	-1	2,059	-0.05%
2023/05/30	2	36.25	0	0.00	36.35	2	2,197	0.09%
2023/05/24	0	0.00	1	36.25	36.30	-1	2,297	-0.04%
2023/05/12	0	0.00	1	34.10	34.30	-1	2,438	-0.04%
2023/05/11	0	0.00	1	34.10	33.80	-1	2,447	-0.04%
2023/05/05	0	0.00	5	35.50	35.50	-5	2,471	-0.20%
2023/05/03	0	0.00	1	35.10	35.10	-1	2,567	-0.04%
2023/04/28	1	35.10	0	0.00	35.10	1	2,645	0.04%
2023/04/26	10	33.90	3	34.40	34.40	7	2,646	0.26%
2023/04/25	0	0.00	5	34.30	34.35	-5	2,631	-0.19%
2023/04/24	1	35.95	1	36.25	35.90	0	2,590	0.00%
2023/04/21	0	0.00	9	36.45	36.15	-9	2,575	-0.35%
2023/04/20	6	37.40	0	0.00	37.00	6	2,548	0.24%
2023/04/19	1	38.10	0	0.00	37.75	1	2,530	0.04%
2023/04/17	10	38.15	0	0.00	38.15	10	2,508	0.40%
2023/04/14	1	38.70	1	38.60	38.45	0	2,479	0.00%
2023/04/13	0	0.00	3	38.58	38.40	-3	2,464	-0.12%
2023/04/12	2	38.85	2	38.85	38.90	0	2,446	0.00%
2023/04/11	0	0.00	1	38.95	39.00	-1	2,438	-0.04%
2023/04/10	2	39.10	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0	0.00	1	39.30	39.40	-1	2,418	-0.04%
2023/03/30	0	38.75	1	39.00	38.70	-1	2,365	-0.04%
2023/03/29	0	0.00	4	38.76	38.60	-4	2,351	-0.17%
2023/03/28	11	40.27	3	40.63	39.70	8	2,267	0.35%
2023/03/27	6	40.72	12.4	40.78	41.50	-6.4	2,000	-0.32%
2023/03/24	10	39.00	3	39.30	38.95	7	1,781	0.39%
2023/03/23	0	0.00	1	38.05	38.00	-1	1,716	-0.06%
2023/03/22	0	0.00	1	37.50	37.60	-1	1,713	-0.06%
2023/03/21	1	37.25	0	0.00	37.20	1	1,709	0.06%
2023/03/13	5	36.41	0	0.00	37.30	5	1,963	0.25%
2023/03/09	0	0.00	2	38.35	38.15	-2	2,020	-0.10%
2023/03/08	0	0.00	2	38.40	38.45	-2	2,027	-0.10%
2023/03/07	2	38.05	3	38.30	38.15	-1	2,013	-0.05%
2023/03/06	4	37.54	3	37.65	37.55	1	2,009	0.05%
2023/03/03	8	37.61	0	37.55	37.60	8	2,013	0.40%
2023/03/02	9	38.82	0	0.00	38.45	9	2,013	0.45%
2023/03/01	1	37.35	0	0.00	37.90	1	2,128	0.05%
2023/02/24	2	37.70	0	0.00	37.60	2	2,191	0.09%
2023/02/23	0	0.00	2	37.70	38.10	-2	2,218	-0.09%
2023/02/22	5	37.45	0	0.00	37.45	5	2,305	0.22%
2023/02/21	4	38.61	40	38.46	38.45	-36	2,324	-1.55%
2023/02/20	5	38.55	1	39.05	39.00	4	2,431	0.16%
2023/02/14	1	37.50	1	37.20	37.05	0	2,649	0.00%
2023/02/09	2.2	37.27	0	0.00	37.25	2.2	2,688	0.08%
2023/02/08	12.1	37.30	0	0.00	37.55	12.1	2,710	0.45%
2023/02/07	0.8	37.05	0	0.00	37.20	0.8	2,720	0.03%
2023/02/06	0.2	37.35	0	0.00	37.10	0.2	2,716	0.01%
2023/02/02	2.5	38.48	2	38.28	38.35	0.5	2,707	0.02%
2023/02/01	0	37.65	0	0.00	37.90	0	2,694	0.00%
2023/01/13	0	0.00	1	34.80	34.30	-1	2,642	-0.04%
2023/01/12	2	35.13	1	35.00	35.00	1	2,701	0.04%
2023/01/11	0	0.00	2	35.00	35.05	-2	2,709	-0.07%
2023/01/10	1	35.15	0	0.00	35.00	1	2,729	0.04%
2022/12/26	2	35.10	2	35.05	34.90	0	2,914	0.00%
2022/12/21	3	34.93	0	0.00	34.70	3	3,068	0.10%
2022/12/20	0	0.00	2	35.50	35.10	-2	3,112	-0.06%
2022/12/19	1	36.00	0	0.00	36.10	1	3,194	0.03%
2022/12/16	1	36.30	3	36.20	36.15	-2	3,214	-0.06%
2022/12/15	0.1	36.95	0	0.00	36.75	0.1	3,208	0.00%
2022/12/13	1	36.20	1	36.05	35.85	0	3,212	0.00%
2022/12/12	1	36.15	1	35.50	36.00	0	3,228	0.00%
2022/12/06	2	38.70	2	38.65	37.85	0	3,268	0.00%
2022/12/05	1.1	39.40	5	38.91	39.40	-3.9	3,330	-0.12%
2022/12/02	3	38.02	11	38.07	38.30	-8	3,271	-0.24%
2022/12/01	1	37.55	1	37.70	37.75	0	3,249	0.00%
2022/11/30	2	36.80	2	36.75	36.95	0	3,250	0.00%
2022/11/29	1	36.60	0	0.00	36.60	1	3,294	0.03%
2022/11/28	2	36.00	1	36.35	36.75	1	3,316	0.03%
2022/11/23	12	36.77	1	36.70	36.60	11	3,246	0.34%
2022/11/22	0	0.00	4	38.00	38.70	-4	3,034	-0.13%
2022/11/18	1	38.95	3	38.25	38.10	-2	2,923	-0.07%
2022/11/17	0	0.00	1	37.65	37.75	-1	2,822	-0.04%
2022/11/16	13	37.73	6	37.45	37.40	7	2,798	0.25%
2022/11/15	1	36.70	1	37.75	37.00	0	2,721	0.00%
2022/11/14	0	0.00	1	36.00	36.20	-1	2,624	-0.04%
2022/11/11	2	34.15	0	0.00	34.05	2	2,554	0.08%
2022/11/10	1	33.80	0	0.00	33.85	1	2,585	0.04%
2022/10/28	10	31.45	2	30.80	30.80	8	2,827	0.28%
2022/10/26	0	0.00	1	30.75	30.75	-1	2,872	-0.03%
2022/10/24	0	0.00	1	32.00	31.55	-1	2,901	-0.03%
2022/09/30	0	0.00	1	32.00	33.60	-1	3,801	-0.03%
2022/09/29	1	32.55	1	32.80	32.55	0	3,888	0.00%
2022/09/28	1	31.80	1	32.00	31.60	0	3,954	0.00%
2022/09/26	2	32.80	0	0.00	32.50	2	4,227	0.05%
2022/09/14	0	0.00	3	36.47	37.30	-3	5,910	-0.05%
2022/09/12	3	39.05	6	39.29	38.40	-3	6,270	-0.05%
2022/09/08	1	36.00	4	36.34	36.40	-3	6,348	-0.05%
2022/09/07	2	35.80	0	0.00	35.60	2	6,623	0.03%
2022/09/06	1	36.60	1	37.25	36.20	0	6,747	0.00%
2022/09/05	12	37.22	0	0.00	37.15	12	6,876	0.17%
2022/09/02	14	38.29	0	0.00	38.50	14	7,001	0.20%
2022/08/29	13	38.45	0	0.00	38.60	13	8,184	0.16%
2022/08/23	2	39.60	0	0.00	39.75	2	11,077	0.02%
2022/08/19	1	42.00	1	41.70	41.60	0	11,193	0.00%
2022/08/17	1	41.65	1	41.80	41.60	0	11,152	0.00%
2022/08/16	0	0.00	10	41.33	40.70	-10	11,130	-0.09%
2022/08/12	0	0.00	6	40.42	41.20	-6	11,166	-0.05%
2022/08/11	0	0.00	3	39.63	39.70	-3	11,140	-0.03%
2022/08/10	1	39.10	8	39.05	38.90	-7	11,184	-0.06%
2022/08/09	5	39.90	0	0.00	39.65	5	11,203	0.04%
2022/08/04	3	38.65	0	0.00	39.10	3	11,348	0.03%
2022/08/03	3	38.93	4	39.08	38.75	-1	11,312	-0.01%
2022/08/02	6	39.33	0	0.00	39.20	6	11,308	0.05%
2022/08/01	0	0.00	1	40.80	40.70	-1	11,288	-0.01%
2022/07/29	1	41.10	0	0.00	41.15	1	11,289	0.01%
2022/07/28	5	40.64	1	41.60	40.30	4	11,278	0.04%
2022/07/27	1	40.50	0	0.00	40.85	1	11,250	0.01%
2022/07/25	3	42.15	1	41.90	41.80	2	11,202	0.02%
2022/07/22	0	0.00	5	42.63	42.40	-5	11,193	-0.04%
2022/07/21	7	42.97	4	42.66	43.45	3	11,161	0.03%
2022/07/20	11	44.40	1	44.45	44.40	10	11,102	0.09%
2022/07/19	10	43.86	7	43.72	43.80	3	11,091	0.03%
2022/07/15	9	41.88	0	0.00	41.85	9	11,042	0.08%
2022/07/14	1	41.05	1	41.35	41.65	0	11,009	0.00%
2022/07/13	1	41.45	1	41.20	40.80	0	11,000	0.00%
2022/07/12	2	39.65	12	40.17	40.45	-10	10,947	-0.09%
2022/07/11	5	40.56	5	40.62	40.55	0	10,942	0.00%
2022/07/08	2	40.35	9	40.98	40.85	-7	10,944	-0.06%
2022/07/07	16	39.21	21	39.35	40.05	-5	10,860	-0.05%
2022/07/06	4	39.35	3	39.87	39.05	1	10,826	0.01%
2022/07/05	5	39.45	5	39.72	40.20	0	10,868	0.00%
2022/07/04	8	39.37	4	39.33	38.85	4	10,705	0.04%
2022/07/01	0	0.00	5	40.86	39.90	-5	10,667	-0.05%
2022/06/30	14	43.44	8	43.84	42.70	6	10,524	0.06%
2022/06/29	3	46.30	3	46.37	46.15	0	10,373	0.00%
2022/06/28	0	0.00	6	47.18	47.10	-6	10,326	-0.06%
2022/06/27	3	49.22	1.5	49.13	48.65	1.5	10,273	0.01%
2022/06/24	8	49.51	14	49.21	48.80	-6	10,231	-0.06%
2022/06/23	4	47.39	3	46.95	48.50	1	9,794	0.01%
2022/06/22	1	47.10	0	0.00	46.75	1	9,687	0.01%
2022/06/21	2	46.80	4	47.40	48.60	-2	9,599	-0.02%
2022/06/20	3	47.13	7	46.46	45.80	-4	9,709	-0.04%
2022/06/17	5	46.45	2	45.80	46.80	3	9,488	0.03%
2022/06/16	2.5	49.00	7	48.29	47.15	-4.5	9,363	-0.05%
2022/06/14	4	48.10	1	46.45	48.40	3	9,169	0.03%
2022/06/13	3	48.90	0	0.00	48.10	3	9,114	0.03%
2022/06/10	8	50.33	11	50.55	50.60	-3	9,056	-0.03%
2022/06/09	10	50.50	20	50.56	50.50	-10	8,894	-0.11%
2022/06/08	27	48.97	10	49.08	48.70	17	8,469	0.20%
2022/06/07	12	48.78	5	49.03	48.80	7	8,479	0.08%
2022/06/06	8	50.54	19	50.74	50.00	-11	8,288	-0.13%
2022/06/02	21	51.09	21	51.28	50.60	0	8,129	0.00%
2022/06/01	38	50.21	14	50.24	50.00	24	7,600	0.32%
2022/05/31	17	48.43	36	48.65	50.30	-19	6,714	-0.28%
2022/05/30	5	45.80	1	45.35	45.80	4	5,834	0.07%
2022/05/27	7	43.66	5	43.49	43.65	2	5,739	0.03%
2022/05/26	0	0.00	31	43.15	43.00	-31	5,817	-0.53%
2022/05/24	0	0.00	1	42.45	42.45	-1	6,230	-0.02%
2022/05/23	1	44.10	0	0.00	43.55	1	6,396	0.02%
2022/05/20	2	44.13	2	43.88	44.05	0	6,548	0.00%
2022/05/19	7	43.30	7	42.61	43.55	0	6,553	0.00%
2022/05/18	1	43.95	4	43.59	43.50	-3	6,682	-0.04%
2022/05/16	0.1	41.55	1	42.00	41.90	-0.9	6,777	-0.01%
2022/05/13	15	42.59	3	42.00	41.95	12	6,828	0.18%
2022/05/12	1	40.60	1	39.65	39.65	0	6,808	0.00%
2022/05/10	0	0.00	1	40.90	41.50	-1	7,104	-0.01%
2022/05/09	1	41.20	0	0.00	40.75	1	7,344	0.01%
2022/05/06	1	41.55	1	41.80	42.25	0	7,460	0.00%
2022/05/04	0	0.00	1	42.45	42.45	-1	7,867	-0.01%
2022/05/03	1	41.60	2	42.10	41.95	-1	8,044	-0.01%
2022/04/29	2	42.35	1	43.20	41.55	1	8,241	0.01%
2022/04/28	5	41.38	1	41.80	42.20	4	8,432	0.05%
2022/04/27	5	41.10	1	40.90	41.85	4	8,699	0.05%
2022/04/26	1	42.45	0	0.00	42.25	1	8,838	0.01%
2022/04/25	8	42.08	2.1	42.26	42.10	5.9	9,042	0.07%
2022/04/22	3	44.12	0.1	43.80	43.55	3	9,409	0.03%
2022/04/21	1	46.10	0.1	45.75	45.45	0.9	9,586	0.01%
2022/04/20	1.1	45.82	2	46.35	46.35	-1	9,805	-0.01%
2022/04/19	1	45.70	3.2	45.99	45.50	-2.2	10,088	-0.02%
2022/04/18	0	0.00	2	45.25	45.30	-2	10,580	-0.02%
2022/04/15	0	0.00	1	46.60	45.50	-1	10,885	-0.01%
2022/04/14	2	47.08	0	0.00	47.00	2	11,347	0.02%
2022/04/13	3.1	46.51	1.3	46.90	47.05	1.8	11,752	0.02%
2022/04/12	2	45.10	2	45.65	45.75	0	12,277	0.00%
2022/04/11	0	0.00	3	45.80	45.75	-3	13,037	-0.02%
2022/04/08	1	48.45	0	0.00	48.00	1	13,488	0.01%
2022/04/07	4	49.23	1.1	50.21	48.15	2.9	14,407	0.02%
2022/04/06	1	49.20	8	49.88	49.65	-7	15,531	-0.05%
2022/04/01	3	50.50	2	50.40	50.40	1	16,793	0.01%
2022/03/31	1	51.60	2	51.50	51.30	-1	19,660	-0.01%
2022/03/30	3	52.70	1	52.30	52.00	2	20,665	0.01%
2022/03/29	4.1	52.73	5	52.52	53.00	-0.9	21,925	0.00%
2022/03/28	4	51.43	0	0.00	51.90	4	22,116	0.02%
2022/03/25	7	51.99	3	51.93	52.40	4	22,363	0.02%
2022/03/24	2	51.80	0	0.00	51.10	2	22,424	0.01%
2022/03/23	4	52.53	2	52.35	52.40	2	22,703	0.01%
2022/03/21	1	51.10	3	51.30	51.10	-2	24,027	-0.01%
2022/03/18	4	50.43	1	50.40	51.60	3	25,459	0.01%
2022/03/17	6	50.17	6.1	50.48	50.50	-0.1	26,729	0.00%
2022/03/16	1	48.30	3	48.42	48.35	-2	26,812	-0.01%
2022/03/15	1	49.44	1	48.35	47.80	0	27,012	0.00%
2022/03/14	1	49.50	2	50.10	50.00	-1	27,261	0.00%
2022/03/11	1	50.18	0	0.00	49.60	1	27,802	0.00%
2022/03/10	1	50.20	1	50.90	50.50	0	28,360	0.00%
2022/03/09	2	49.38	3	49.20	49.60	-1	28,893	0.00%
2022/03/08	3	49.36	2	49.55	49.10	1	30,203	0.00%
2022/03/07	3	50.77	3	50.43	50.40	0	30,733	0.00%
2022/03/04	1	52.60	2	52.75	52.40	-1	31,520	0.00%
2022/03/03	1	54.00	1	53.70	53.80	0	32,830	0.00%
2022/03/02	2	52.80	3	53.53	53.70	-1	33,938	0.00%
2022/03/01	3	53.20	11	53.53	53.40	-8	35,137	-0.02%
2022/02/25	3	52.43	2	52.95	52.30	1	37,255	0.00%
2022/02/24	9	53.28	3	53.43	52.60	6	40,766	0.01%
2022/02/23	7	56.20	10	55.95	56.60	-3	42,878	-0.01%
2022/02/22	8	55.21	8.2	55.01	54.80	-0.2	43,918	0.00%
2022/02/21	3	56.27	3	56.67	56.40	0	45,811	0.00%
2022/02/18	3	56.73	11	56.27	57.20	-8	46,154	-0.02%
2022/02/17	3	57.70	0	57.70	57.50	3	46,513	0.01%
2022/02/16	4	58.18	4	58.68	58.00	0	47,318	0.00%
2022/02/14	2	58.40	3	57.30	57.20	-1	47,884	0.00%
2022/02/11	1.2	59.13	6	60.15	60.50	-4.8	48,076	-0.01%
2022/02/10	9	60.06	3	60.57	59.80	6	48,477	0.01%
2022/02/09	12	60.54	6	60.53	60.80	6	48,567	0.01%
2022/02/08	3	59.57	0	0.00	59.70	3	48,745	0.01%
2022/02/07	1	58.60	10	57.39	60.00	-9	49,269	-0.02%
2022/01/26	2	58.75	9	59.11	58.40	-7	49,721	-0.01%
2022/01/25	2	59.45	4	59.10	58.70	-2	50,911	0.00%
2022/01/24	4	59.70	5	59.00	61.00	-1	51,498	0.00%
2022/01/21	14	60.70	4	60.80	59.80	10	52,429	0.02%
2022/01/20	10	61.72	10	61.72	62.00	0	53,055	0.00%
2022/01/19	2.2	61.30	14	61.76	61.00	-11.9	53,683	-0.02%
2022/01/18	7	61.90	2	62.00	61.60	5	54,666	0.01%
2022/01/17	4	63.30	15	63.41	63.20	-11	55,207	-0.02%
2022/01/14	22	61.03	15	61.58	61.40	7	55,154	0.01%
2022/01/13	22	62.36	1	62.20	61.60	21	55,372	0.04%
2022/01/12	5	62.94	2	62.90	62.80	3	55,322	0.01%
2022/01/11	24.4	63.40	4	62.70	63.40	20.4	55,071	0.04%
2022/01/10	1	64.90	10	66.66	66.50	-9	54,632	-0.02%
2022/01/07	30	66.37	4	66.28	65.50	26	54,392	0.05%
2022/01/06	11	69.05	10	68.32	69.00	1	53,960	0.00%
2022/01/05	60	69.19	12	69.02	68.50	48	53,581	0.09%
2022/01/04	38	71.91	17.2	72.06	70.30	20.8	53,064	0.04%
2022/01/03	26.2	71.64	16	71.24	70.50	10.2	52,246	0.02%
2021/12/30	47.2	71.23	37	72.13	71.10	10.2	51,688	0.02%
2021/12/29	68.3	76.59	59	76.57	74.60	9.3	50,773	0.02%
2021/12/28	57	78.21	83	78.22	78.80	-26	49,592	-0.05%
2021/12/27	52.2	77.34	57	77.40	79.40	-4.9	48,366	-0.01%
2021/12/24	11	70.78	71	72.54	73.20	-60	45,544	-0.13%
2021/12/23	22	66.05	98	66.04	66.60	-76	44,612	-0.17%
2021/12/22	20	61.40	21	60.77	60.60	-1	43,443	0.00%
2021/12/21	20	60.83	24.1	60.60	60.70	-4.1	43,194	-0.01%
2021/12/20	22	60.07	24	59.65	59.50	-2	43,139	0.00%
2021/12/17	36	60.38	25	59.93	59.90	11	43,014	0.03%
2021/12/16	37	61.19	32	60.91	60.80	5	42,667	0.01%
2021/12/15	67	60.68	81	60.57	60.20	-14	42,222	-0.03%
2021/12/14	173	60.95	51	59.62	58.80	122	41,165	0.30%	大買/鉅額交易
2021/12/13	73	60.22	53.9	62.51	65.10	19.2	39,739	0.05%
2021/12/10	36	57.69	14	58.81	59.20	22	38,546	0.06%
2021/12/09	3	58.30	3	58.17	58.40	0	38,445	0.00%
2021/12/08	9	57.91	14	57.79	57.80	-5	38,359	-0.01%
2021/12/07	25.1	57.87	23	57.85	57.30	2.1	38,225	0.01%
2021/12/06	13	60.04	12.5	60.29	60.10	0.5	38,178	0.00%
2021/12/03	41	59.28	3	59.90	58.80	38	38,406	0.10%
2021/12/02	65	60.46	55	61.58	58.90	10	38,061	0.03%
2021/12/01	29	59.59	46	59.33	59.30	-17	37,228	-0.05%
2021/11/30	74	58.91	57	58.09	58.40	17	36,781	0.05%
2021/11/29	28	57.96	52.4	57.62	58.10	-24.4	36,132	-0.07%
2021/11/26	67.2	56.36	58	57.09	56.20	9.2	35,381	0.03%
2021/11/25	29	61.16	43.6	61.20	59.80	-14.6	34,391	-0.04%
2021/11/24	114	59.73	108.1	59.88	59.90	6	33,367	0.02%	大買/大賣/
2021/11/23	133	61.11	331.4	63.33	58.00	-198.4	31,285	-0.63%	大買/大賣/鉅額交易
2021/11/22	64.1	58.57	67.2	58.83	60.20	-3.1	27,831	-0.01%
2021/11/19	23	53.90	38	53.03	55.90	-15	25,730	-0.06%
2021/11/18	84.3	51.51	56.5	51.76	50.90	27.8	24,571	0.11%
2021/11/17	1	46.85	12	48.24	48.95	-11	22,569	-0.05%
2021/11/16	21.3	44.00	13	44.05	44.50	8.3	22,202	0.04%
2021/11/15	11	45.08	11	45.09	45.00	0	21,760	0.00%
2021/11/12	5.2	43.24	8	43.24	42.50	-2.8	20,994	-0.01%
2021/11/11	14	42.77	12	42.18	41.90	2	20,704	0.01%
2021/11/10	4	42.48	5	42.32	42.30	-1	20,562	0.00%
2021/11/09	14	44.32	5.2	44.69	43.05	8.8	20,345	0.04%
2021/11/08	11.1	43.54	11	43.05	43.30	0.1	19,935	0.00%
2021/11/05	20.1	43.41	17	43.35	44.25	3.1	19,840	0.02%
2021/11/04	21	44.70	15	44.94	44.05	6	19,551	0.03%
2021/11/03	29	44.09	45.1	44.29	44.05	-16.1	19,115	-0.08%
2021/11/02	38.2	47.52	24	47.78	46.00	14.2	18,691	0.08%
2021/11/01	37.5	46.29	11.5	46.11	47.15	26	17,461	0.15%
2021/10/29	45	43.33	51.2	42.66	42.90	-6.2	17,005	-0.04%
2021/10/28	22	41.99	17	42.09	43.30	5	16,930	0.03%
2021/10/27	9	40.32	37	40.34	41.50	-28	16,440	-0.17%
2021/10/26	5.2	39.15	30	39.15	39.35	-24.8	15,907	-0.16%
2021/10/25	42	36.72	10	35.83	37.20	32	15,100	0.21%
2021/10/22	9	34.47	6	34.40	35.00	3	14,817	0.02%
2021/10/21	5	33.86	4	34.00	34.35	1	15,629	0.01%
2021/10/20	2	33.35	4	32.94	33.15	-2	16,319	-0.01%
2021/10/19	0	0.00	40	32.00	32.10	-40	17,313	-0.23%
2021/10/18	2	31.85	42	32.09	31.60	-40	17,486	-0.23%
2021/10/15	1	31.15	4	31.43	31.70	-3	17,672	-0.02%
2021/10/14	0	0.00	30	29.88	30.65	-30	17,911	-0.17%
2021/10/13	0	0.00	6	30.03	29.75	-6	18,245	-0.03%
2021/10/07	0	0.00	15	31.53	31.75	-15	19,261	-0.08%
2021/10/06	8	30.91	3	31.55	30.85	5	19,944	0.03%
2021/10/05	51	30.21	13	30.79	31.20	38	21,018	0.18%
2021/10/04	2	31.45	19	30.78	30.60	-17	21,183	-0.08%
2021/10/01	2	31.75	18	31.23	31.00	-16	21,362	-0.07%
2021/09/30	50	32.16	1	32.30	32.45	49	21,454	0.23%
2021/09/29	0	0.00	4	33.26	32.70	-4	21,726	-0.02%
2021/09/28	2	34.28	0	0.00	34.40	2	22,125	0.01%
2021/09/27	20	34.98	17	34.58	35.15	3	22,318	0.01%
2021/09/24	3	33.60	4	33.54	33.60	-1	22,235	0.00%
2021/09/23	2	33.93	2	33.73	33.65	0	22,170	0.00%
2021/09/22	3	33.65	0	0.00	33.80	3	22,122	0.01%
2021/09/17	1	34.05	1	34.15	34.15	0	22,064	0.00%
2021/09/16	0	0.00	1	34.05	34.05	-1	22,044	0.00%
2021/09/15	3	34.83	42	34.97	34.60	-39	22,044	-0.18%
2021/09/14	3	34.70	4	34.66	34.25	-1	22,006	0.00%
2021/09/13	5	35.72	5	35.34	35.00	0	21,963	0.00%
2021/09/10	9	35.19	9	35.16	35.05	0	21,796	0.00%
2021/09/09	52	34.90	17	35.05	35.10	35	21,640	0.16%
2021/09/08	60	35.71	45	35.70	35.80	15	21,064	0.07%
2021/09/07	15	34.38	11.8	34.29	34.50	3.2	20,233	0.02%
2021/09/06	6	35.76	138	35.70	35.70	-132	19,932	-0.66%	大賣/鉅額交易
2021/09/03	38	34.75	18	34.73	34.60	20	19,723	0.10%
2021/09/02	18	34.51	3	34.55	35.05	15	19,553	0.08%
2021/09/01	5	35.79	3	35.22	35.05	2	19,291	0.01%
2021/08/31	3	34.20	4.1	34.42	34.90	-1.1	18,676	-0.01%
2021/08/30	7.1	34.78	5	34.68	34.95	2.1	18,520	0.01%
2021/08/27	6	34.00	2	34.13	34.20	4	18,296	0.02%
2021/08/26	2	33.65	8	33.71	33.95	-6	18,220	-0.03%
2021/08/25	5	33.60	5	33.59	33.30	0	18,089	0.00%
2021/08/24	3	32.15	1.2	32.11	32.10	1.8	17,832	0.01%
2021/08/23	1	31.80	4	31.75	32.00	-3	17,822	-0.02%
2021/08/20	4.1	31.03	1	30.75	30.80	3.1	18,063	0.02%
2021/08/19	0	0.00	1	31.20	30.60	-1	18,015	-0.01%
2021/08/18	3.1	31.16	5	29.86	31.45	-1.9	17,955	-0.01%
2021/08/17	13	31.77	2	31.10	30.20	11	17,881	0.06%
2021/08/16	4	31.45	9	31.61	31.50	-5	17,755	-0.03%
2021/08/13	19	32.02	3	32.15	30.90	16	17,571	0.09%
2021/08/12	3	32.20	4	32.59	32.25	-1	17,435	-0.01%
2021/08/11	21	32.24	8	31.79	31.50	13	17,353	0.07%
2021/08/10	2	33.40	4	32.85	32.70	-2	17,194	-0.01%
2021/08/09	2	32.88	2	33.00	32.90	0	17,162	0.00%
2021/08/06	54	34.93	3	34.35	34.20	51	16,985	0.30%
2021/08/05	3	35.20	0	0.00	35.35	3	16,826	0.02%
2021/08/04	11	35.21	9	35.13	35.20	2	16,783	0.01%
2021/08/03	33	34.96	60	35.91	35.25	-27	16,579	-0.16%
2021/08/02	7	32.78	8	33.61	33.95	-1	15,619	-0.01%
2021/07/30	16	32.70	6	32.91	31.90	10	15,409	0.06%
2021/07/29	14	33.65	3	33.52	33.20	11	15,081	0.07%
2021/07/28	13	32.68	17	32.84	33.10	-4	14,744	-0.03%
2021/07/27	127	35.55	79	35.23	34.50	48	14,372	0.33%	大買/
2021/07/26	91	35.65	101.6	35.92	36.85	-10.6	13,250	-0.08%	大賣/
2021/07/23	37	33.39	90	33.68	33.50	-53	12,168	-0.44%
2021/07/22	6	32.40	9	32.53	32.25	-3	11,089	-0.03%
2021/07/21	5	32.07	2	32.08	31.80	3	10,951	0.03%
2021/07/20	12	31.53	11	32.11	31.60	1	10,773	0.01%
2021/07/19	21	32.91	8	32.88	32.85	13	10,488	0.12%
2021/07/16	17	32.98	16.3	32.72	33.50	0.7	10,219	0.01%
2021/07/15	28	31.62	19.7	31.86	32.20	8.3	9,787	0.08%
2021/07/14	4.1	31.18	11	31.33	31.85	-6.9	9,616	-0.07%
2021/07/13	56.3	32.19	18	31.06	30.60	38.3	9,333	0.41%
2021/07/12	32	32.41	18.1	31.64	32.70	13.9	8,683	0.16%
2021/07/09	0	0.00	15	29.61	29.75	-15	7,700	-0.19%
2021/07/08	6	29.29	6	29.55	29.15	0	7,673	0.00%
2021/07/07	7	28.88	6	28.62	28.65	1	7,633	0.01%
2021/07/06	3	29.03	8	29.23	28.70	-5	7,628	-0.07%
2021/07/05	14	28.42	15	28.55	29.60	-1	8,143	-0.01%
2021/07/02	0	0.00	4	27.33	27.10	-4	8,141	-0.05%
2021/07/01	5	26.92	2.3	26.60	26.85	2.7	8,055	0.03%
2021/06/29	0	0.00	1	25.65	25.55	-1	8,133	-0.01%
2021/06/28	1	25.70	2	25.78	25.80	-1	8,426	-0.01%
2021/06/25	2	25.28	0	0.00	25.30	2	8,628	0.02%
2021/06/23	0	0.00	2	26.40	26.45	-2	8,696	-0.02%
2021/06/22	50	25.70	0	0.00	25.75	50	9,034	0.55%
2021/06/21	40	25.35	0.3	25.70	25.80	39.7	9,128	0.44%
2021/06/18	1	25.70	10	25.95	25.55	-9	9,212	-0.10%
2021/06/17	0	0.00	1	25.60	25.75	-1	9,437	-0.01%
2021/06/15	2	25.40	2	25.40	25.30	0	10,129	0.00%
2021/06/11	3.3	25.44	0	0.00	25.25	3.3	10,181	0.03%
2021/06/10	1	27.20	0	0.00	27.60	1	9,897	0.01%
2021/06/09	2	27.18	1	27.10	27.10	1	9,890	0.01%
2021/06/07	0	0.00	5	26.90	26.90	-5	10,093	-0.05%
2021/06/04	0	0.00	2	26.83	26.90	-2	10,082	-0.02%
2021/06/02	1	27.35	1	27.30	27.20	0	10,094	0.00%
2021/06/01	0	0.00	2.5	27.13	26.95	-2.5	10,036	-0.02%
2021/05/31	12.3	26.98	2	26.95	26.90	10.3	10,033	0.10%
2021/05/28	2	26.78	11	27.06	27.15	-9	10,001	-0.09%
2021/05/26	1	25.60	1	25.80	25.70	0	9,824	0.00%
2021/05/25	1	25.55	1	25.45	25.35	0	9,895	0.00%
2021/05/24	1	24.80	1	24.50	25.20	0	10,065	0.00%
2021/05/21	0	0.00	3	24.53	24.60	-3	10,132	-0.03%
2021/05/18	4	23.86	4	23.79	24.15	0	10,530	0.00%
2021/05/17	1	23.45	10	22.49	22.40	-9	10,595	-0.08%
2021/05/14	10	24.30	0	0.00	24.00	10	10,546	0.09%
2021/05/12	1	26.40	1	26.65	24.70	0	10,569	0.00%
2021/05/10	2	27.48	0	0.00	27.90	2	10,513	0.02%
2021/05/07	1	27.35	1	27.55	27.35	0	10,485	0.00%
2021/05/06	1	25.90	2	26.10	25.85	-1	10,462	-0.01%
2021/05/04	2	25.30	2	25.15	25.60	0	10,514	0.00%
2021/05/03	1	27.10	7	27.55	26.90	-6	10,491	-0.06%
2021/04/29	2	28.60	5	28.32	28.15	-3	10,423	-0.03%
2021/04/28	28.1	28.21	6.9	28.24	28.60	21.2	10,438	0.20%
2021/04/27	1	28.15	0	0.00	28.20	1	10,458	0.01%
2021/04/26	0	0.00	1	28.20	28.65	-1	10,405	-0.01%
2021/04/23	1	27.75	2	27.80	27.70	-1	10,388	-0.01%
2021/04/22	20	28.30	1	28.35	27.60	19	10,447	0.18%
2021/04/21	4	28.40	0	0.00	28.30	4	10,542	0.04%
2021/04/20	3	28.70	1	28.85	28.65	2	10,545	0.02%
2021/04/19	2	28.30	0	0.00	28.50	2	10,572	0.02%
2021/04/16	0	0.00	6	28.12	28.25	-6	10,665	-0.06%
2021/04/15	2	27.73	1	27.80	27.70	1	10,711	0.01%
2021/04/14	3	27.47	11	28.65	27.90	-8	10,749	-0.07%
2021/04/13	6	29.93	6	29.31	28.70	0	10,927	0.00%
2021/04/12	2	30.13	5.3	29.93	29.75	-3.3	11,308	-0.03%
2021/04/09	15	30.32	11	30.89	29.60	4	11,947	0.03%
2021/04/08	19	29.14	10	30.27	30.90	9	12,027	0.07%
2021/04/07	8	27.96	6	27.62	28.10	2	11,542	0.02%
2021/04/06	2	27.33	1	27.20	27.35	1	11,432	0.01%
2021/04/01	1	26.70	1	27.10	27.05	0	11,418	0.00%
2021/03/31	3	26.90	2	26.80	26.70	1	11,300	0.01%
2021/03/30	2	27.73	0	0.00	27.95	2	11,016	0.02%
2021/03/29	1	27.35	1	27.30	27.30	0	10,850	0.00%
2021/03/25	33	28.07	29	27.06	27.20	4	10,817	0.04%
2021/03/24	0	0.00	5	27.29	27.45	-5	10,479	-0.05%
2021/03/23	2.1	26.59	1	26.35	26.85	1.1	10,356	0.01%
2021/03/22	10.4	26.88	0	0.00	26.75	10.4	10,288	0.10%
2021/03/19	2	27.30	138.1	27.18	27.20	-136.1	10,123	-1.34%	大賣/鉅額交易
2021/03/18	17	26.62	46	26.48	26.50	-29	9,739	-0.30%
2021/03/15	41	25.70	6	25.62	25.90	35	9,881	0.35%
2021/03/12	2	26.00	2	25.45	25.50	0	9,969	0.00%
2021/03/11	40	24.85	41.2	25.49	25.70	-1.2	9,966	-0.01%
2021/03/08	6	24.62	0	0.00	24.35	6	10,719	0.06%
2021/03/05	3	24.70	0	0.00	24.65	3	11,068	0.03%
2021/03/02	1	25.15	0	0.00	24.60	1	11,645	0.01%
2021/02/26	2	25.40	1	25.15	25.30	1	11,756	0.01%
2021/02/25	2	25.45	0	0.00	25.25	2	11,837	0.02%
2021/02/24	42.1	26.43	1	26.50	25.40	41.1	11,988	0.34%
2021/02/23	15	26.15	2	26.18	26.35	13	11,981	0.11%
2021/02/22	3	25.77	30	25.70	26.15	-27	12,074	-0.22%
2021/02/18	61	26.17	3	26.62	26.25	58	12,131	0.48%
2021/02/17	1	26.00	1	26.10	26.05	0	12,121	0.00%
2021/02/05	3	25.78	1	25.65	25.60	2	12,578	0.02%
2021/02/04	1	25.85	2.5	25.93	25.95	-1.5	12,680	-0.01%
2021/02/02	1	25.80	27	25.57	25.45	-26	13,386	-0.19%
2021/01/29	0	0.00	35	25.45	25.15	-35	14,806	-0.24%
2021/01/27	2	24.88	2	24.85	24.85	0	15,139	0.00%
2021/01/26	0	0.00	1	24.90	24.80	-1	15,196	-0.01%
2021/01/25	0	0.00	40	24.40	24.85	-40	15,185	-0.26%
2021/01/21	20	23.40	0	0.00	23.35	20	15,182	0.13%
2021/01/20	0	0.00	2	23.05	23.05	-2	15,175	-0.01%
2021/01/19	1	23.80	0	0.00	23.80	1	15,085	0.01%
2021/01/18	50	23.33	0	0.00	23.75	50	15,108	0.33%
2021/01/15	21	24.59	1	24.30	24.05	20	15,123	0.13%
2021/01/14	1	24.40	0	0.00	24.80	1	15,096	0.01%
2021/01/13	15	24.70	0	0.00	24.70	15	15,049	0.10%
2021/01/12	1	24.85	0	0.00	24.75	1	15,234	0.01%
2021/01/06	75	25.25	13.3	25.19	24.45	61.8	15,510	0.40%
2021/01/05	76	26.14	11	25.80	25.75	65	15,273	0.43%
2021/01/04	61.3	28.07	32	28.25	27.80	29.3	14,962	0.20%
2020/12/31	35	27.49	66	27.60	27.50	-31	14,568	-0.21%
2020/12/24	0	0.00	1	25.45	25.45	-1	14,607	-0.01%
2020/12/23	1	25.40	0	0.00	25.45	1	14,752	0.01%
2020/12/21	0	0.00	4	25.15	25.20	-4	15,175	-0.03%
2020/12/18	0	0.00	1	25.40	25.25	-1	15,504	-0.01%
2020/12/15	34	25.80	34	25.55	25.30	0	15,938	0.00%
2020/12/14	0	0.00	0.4	25.35	25.45	-0.4	16,493	0.00%
2020/12/11	0	0.00	2	25.25	25.35	-2	17,086	-0.01%
2020/12/10	2	27.10	20	26.60	26.20	-18	17,026	-0.11%
2020/12/09	5	26.60	3	26.68	26.80	2	16,917	0.01%
2020/12/08	20	26.38	3	26.35	26.30	17	16,901	0.10%
2020/12/07	0	0.00	1	25.90	25.75	-1	17,114	-0.01%
2020/12/04	20	25.90	0	0.00	25.65	20	17,178	0.12%
2020/12/03	1	26.30	17	26.09	25.90	-16	17,163	-0.09%
2020/12/02	52	26.08	23	25.96	25.90	29	17,221	0.17%
2020/12/01	5	26.80	35	26.59	27.40	-30	16,952	-0.18%
2020/11/30	8	26.65	2	26.70	26.45	6	16,989	0.04%
2020/11/27	0	0.00	10	25.93	26.00	-10	16,838	-0.06%
2020/11/26	21	26.00	5	25.95	25.95	16	16,774	0.10%
2020/11/25	4	25.85	7	25.94	25.90	-3	16,702	-0.02%
2020/11/24	0	0.00	2	25.70	25.45	-2	16,736	-0.01%
2020/11/23	6	26.31	18	25.96	25.90	-12	16,634	-0.07%
2020/11/20	0.4	25.80	15	25.95	25.90	-14.6	16,545	-0.09%
2020/11/19	2	25.63	8	26.11	25.60	-6	16,404	-0.04%
2020/11/18	1	25.65	2	25.58	25.55	-1	16,242	-0.01%
2020/11/17	0	0.00	1	25.70	25.50	-1	16,190	-0.01%
2020/11/13	17	25.78	32	26.29	25.40	-15	16,136	-0.09%
2020/11/12	26	25.56	0	0.00	25.55	26	15,588	0.17%
2020/11/11	8	25.40	2	25.58	25.80	6	15,443	0.04%
2020/11/10	4	25.45	5	25.41	25.65	-1	15,136	-0.01%
2020/11/09	11	25.10	57	25.24	25.45	-46	14,738	-0.31%
2020/11/06	1	24.10	1	24.30	24.05	0	13,787	0.00%
2020/11/05	12	23.95	0	0.00	23.80	12	13,374	0.09%
2020/11/04	0	0.00	16	23.68	24.15	-16	13,225	-0.12%
2020/11/02	10	22.00	0	0.00	22.60	10	12,862	0.08%
2020/10/23	4	23.53	3	23.58	23.90	1	12,499	0.01%
2020/10/22	5	23.71	3	23.70	23.70	2	12,426	0.02%
2020/10/21	4	23.95	4	23.94	23.95	0	12,368	0.00%
2020/10/20	11	24.18	5	24.24	24.25	6	12,191	0.05%
2020/10/19	6	24.03	10	23.78	23.70	-4	11,909	-0.03%
2020/10/16	1	23.60	4	23.75	23.75	-3	11,684	-0.03%
2020/10/15	5	23.07	31	23.30	23.25	-26	11,341	-0.23%
2020/10/14	33	23.47	2	23.50	23.15	31	11,182	0.28%
2020/10/13	1	23.25	3	23.25	23.25	-2	11,078	-0.02%
2020/10/12	5	23.51	0	0.00	23.15	5	10,932	0.05%
2020/10/08	2	24.43	0	0.00	24.10	2	10,798	0.02%
2020/10/07	0	0.00	3	24.80	24.90	-3	10,403	-0.03%
2020/10/06	0	0.00	7	24.20	24.30	-7	9,940	-0.07%
2020/10/05	16	24.11	12	24.13	23.85	4	9,677	0.04%
2020/09/30	3	23.00	0	0.00	23.15	3	9,333	0.03%
2020/09/25	6	22.27	9	22.30	22.10	-3	9,048	-0.03%
2020/09/24	11	23.39	13	23.47	23.35	-2	8,732	-0.02%
2020/09/23	16	23.80	7	23.53	23.90	9	8,482	0.11%
2020/09/22	10	22.35	60	22.37	23.05	-50	8,076	-0.62%
2020/09/21	28	23.46	5	23.38	22.95	23	7,808	0.29%
2020/09/18	9	23.87	4	23.71	23.70	5	7,652	0.07%
2020/09/17	22	24.50	4	24.73	24.45	18	7,420	0.24%
2020/09/16	28	23.96	25	24.41	24.90	3	6,735	0.04%
2020/09/14	0	0.00	6	22.65	23.00	-6	6,058	-0.10%
2020/09/11	0	0.00	9	24.00	23.25	-9	6,000	-0.15%
2020/09/10	18	24.18	8	23.99	23.90	10	5,929	0.17%
2020/09/09	5	23.97	5	24.07	24.60	0	5,562	0.00%
2020/09/08	5	24.00	8	23.35	23.90	-3	5,395	-0.06%
2020/09/07	0	0.00	2	23.98	23.80	-2	5,279	-0.04%
2020/09/04	3	23.30	0	0.00	23.80	3	5,070	0.06%
2020/09/03	4	22.76	11	23.16	23.90	-7	4,904	-0.14%
2020/09/02	10	21.82	29	22.26	22.00	-19	4,534	-0.42%
2020/09/01	15	21.08	3	20.97	21.00	12	4,361	0.28%
2020/08/28	5	21.96	51	22.04	21.85	-46	4,302	-1.07%
2020/08/26	5	21.05	1	21.70	21.05	4	4,081	0.10%
2020/08/25	2	21.00	1	20.95	21.00	1	3,940	0.03%
2020/08/20	3	20.83	0	0.00	20.00	3	3,870	0.08%
2020/08/19	1	20.50	1	21.00	20.55	0	3,703	0.00%
2020/08/18	1	20.50	0	0.00	20.45	1	3,733	0.03%
2020/08/14	0	0.00	1	20.40	20.70	-1	3,770	-0.03%
2020/08/13	2	20.60	0	0.00	20.45	2	3,770	0.05%
2020/08/12	0	0.00	3	20.20	21.35	-3	3,641	-0.08%
2020/08/04	0	0.00	1	20.30	20.45	-1	3,359	-0.03%
2020/07/30	0	0.00	4	19.20	19.55	-4	3,353	-0.12%
2020/07/27	1	19.05	0	0.00	18.90	1	3,315	0.03%
2020/07/23	6	20.00	0	0.00	20.00	6	3,286	0.18%
2020/07/22	8	19.89	5	20.00	20.15	3	3,287	0.09%
2020/07/21	2	19.73	0	0.00	19.80	2	3,277	0.06%
2020/07/17	0	0.00	20	19.80	19.65	-20	3,288	-0.61%
2020/07/15	20	20.15	0	0.00	20.00	20	3,286	0.61%
2020/07/14	0	0.00	3	19.98	20.05	-3	3,130	-0.10%
2020/07/13	3	21.10	0	0.00	20.30	3	3,099	0.10%
2020/07/10	0	0.00	3	20.43	20.70	-3	3,026	-0.10%
2020/07/09	1	21.00	0	0.00	21.00	1	3,015	0.03%
2020/07/08	0	0.00	2.3	20.86	21.00	-2.3	2,996	-0.08%
2020/07/07	5	20.63	5	20.75	20.75	0	2,959	0.00%
2020/07/01	0	0.00	1	20.70	20.50	-1	2,947	-0.03%
2020/06/29	2	20.10	0	0.00	20.15	2	2,924	0.07%
2020/06/24	1	20.40	0	0.00	20.15	1	2,910	0.03%
2020/06/18	3	20.20	3	20.30	20.25	0	2,864	0.00%
2020/06/16	17	20.99	0	0.00	20.90	17	2,658	0.64%
2020/06/12	1	20.55	0	0.00	20.95	1	2,705	0.04%
2020/06/11	7	21.85	5	21.60	21.20	2	2,710	0.07%
2020/06/10	9	21.97	4	21.88	21.70	5	2,663	0.19%
2020/06/09	21	21.14	0	0.00	21.00	21	2,574	0.82%
2020/06/08	17	22.11	0	0.00	21.55	17	2,575	0.66%
2020/06/05	0	0.00	12	22.50	22.10	-12	2,517	-0.48%
2020/06/04	20	21.70	0	0.00	21.85	20	2,489	0.80%
2020/06/02	3	21.58	0	0.00	21.45	3	2,420	0.12%
2020/06/01	1	21.35	0	0.00	21.35	1	2,400	0.04%
2020/05/29	23	21.45	0	0.00	21.15	23	2,385	0.96%
2020/05/27	10	21.15	0	0.00	21.05	10	2,351	0.43%
2020/05/26	20	21.53	0	0.00	21.40	20	2,379	0.84%
2020/05/25	5	21.50	6	22.10	22.10	-1	2,320	-0.04%
2020/05/22	10	21.05	0	0.00	21.00	10	2,187	0.46%
2020/05/18	10	20.55	0	0.00	20.55	10	2,107	0.47%
2020/05/15	1	20.80	0	0.00	20.60	1	2,104	0.05%
2020/05/14	22	21.41	0	0.00	21.40	22	2,064	1.07%
2020/05/12	13	21.85	3	22.05	21.95	10	2,090	0.48%
2020/05/11	3	22.15	0	0.00	22.45	3	2,102	0.14%
2020/05/04	0	0.00	12	21.20	21.35	-12	2,124	-0.56%
2020/04/24	0	0.00	5	21.15	21.10	-5	2,283	-0.22%
2020/04/23	5	20.85	0	0.00	21.10	5	2,272	0.22%
2020/04/15	60	20.75	0	0.00	20.50	60	2,290	2.62%
2020/04/14	0	0.00	6	19.85	20.35	-6	2,308	-0.26%
2020/04/08	0	19.35	0	0.00	19.45	0	2,387	0.00%
2020/04/06	0	0.00	16	18.11	18.75	-16	2,383	-0.67%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/24	0	16.60	0	0.00	16.65	0	2,570	0.00%
2020/03/23	0	0.00	20	15.15	15.80	-20	2,618	-0.76%
2020/03/19	20	14.00	0	0.00	14.05	20	2,891	0.69%
2020/03/18	11	15.86	0	0.00	15.55	11	2,878	0.38%
2020/03/13	17	17.13	5	17.38	17.55	12	2,944	0.41%
2020/03/12	17	19.52	14	20.20	19.00	3	2,900	0.10%
2020/03/10	4	21.10	0	0.00	21.55	4	2,924	0.14%
2020/03/09	10	21.95	0	0.00	21.30	10	2,924	0.34%
2020/03/03	0	0.00	1	22.70	22.65	-1	3,020	-0.03%
2020/03/02	1	22.30	0	0.00	22.20	1	3,025	0.03%
2020/02/27	0	0.00	1	23.50	22.55	-1	3,040	-0.03%
2020/02/25	2	22.98	1	23.20	23.15	1	3,021	0.03%
2020/02/24	4	23.33	0	0.00	23.15	4	3,028	0.13%
2020/02/19	0	0.00	1	23.80	23.80	-1	3,057	-0.03%
2020/02/17	11	23.65	0	0.00	23.85	11	3,186	0.35%
2020/02/14	0	0.00	2	23.55	23.70	-2	3,168	-0.06%
2020/02/05	1	22.30	2	22.65	22.55	-1	3,090	-0.03%
2020/02/04	3	21.95	13	22.29	22.45	-10	3,069	-0.33%
2020/02/03	14	21.02	3	20.82	21.45	11	3,090	0.36%
2020/01/31	22	22.48	4	22.30	22.30	18	3,243	0.55%
2020/01/30	2	22.75	1	22.70	22.65	1	3,218	0.03%
2020/01/20	1	25.05	1	25.00	25.15	0	3,198	0.00%
2020/01/16	0	0.00	1	25.10	25.05	-1	3,256	-0.03%
2020/01/14	0	0.00	2	24.93	24.90	-2	3,399	-0.06%
2020/01/13	0	0.00	7	24.80	24.75	-7	3,387	-0.21%
2020/01/10	2	24.45	0	0.00	24.45	2	3,400	0.06%
2020/01/08	6	24.27	0	0.00	24.10	6	3,403	0.18%
2020/01/07	8	24.59	0	0.00	24.70	8	3,409	0.23%
2020/01/06	4	24.85	0	0.00	24.95	4	3,376	0.12%
2020/01/02	2	25.60	0	0.00	25.95	2	3,372	0.06%
2019/12/30	2	25.65	0	0.00	25.70	2	3,381	0.06%
2019/12/26	1	26.50	1	26.90	26.40	0	3,348	0.00%
2019/12/25	1	26.10	0	0.00	26.30	1	3,349	0.03%
2019/12/24	10	26.10	8	25.90	25.90	2	3,364	0.06%
2019/12/23	12	26.50	3	26.85	26.35	9	3,361	0.27%
2019/12/20	1	26.80	0	0.00	26.70	1	3,396	0.03%
2019/12/19	1	27.45	0	0.00	27.10	1	3,418	0.03%
2019/12/18	0	0.00	4	27.11	27.15	-4	3,484	-0.11%
2019/12/17	3	26.83	0.5	27.00	27.15	2.5	3,500	0.07%
2019/12/16	3.4	27.16	21	27.25	27.65	-17.7	3,427	-0.51%
2019/12/11	0	0.00	2	26.25	26.25	-2	3,535	-0.06%
2019/12/10	0	0.00	1	26.15	26.25	-1	3,828	-0.03%
2019/12/09	5	26.10	0	0.00	26.20	5	4,135	0.12%
2019/12/06	3	26.37	5	26.45	26.30	-2	4,241	-0.05%
2019/12/04	0	0.00	6	25.77	25.70	-6	4,332	-0.14%
2019/12/03	3	25.68	3	25.93	25.65	0	4,391	0.00%
2019/12/02	2	25.45	0	0.00	25.35	2	4,352	0.05%
2019/11/29	4	25.55	6	25.78	25.50	-2	4,356	-0.05%
2019/11/28	2	25.55	2	25.80	25.65	0	4,393	0.00%
2019/11/26	0	0.00	136	25.42	25.35	-136	4,458	-3.05%	大賣/鉅額交易
2019/11/25	0	0.00	1	25.40	25.35	-1	4,449	-0.02%
2019/11/21	0	0.00	2	24.80	24.90	-2	4,496	-0.04%
2019/11/19	0	0.00	2	25.45	25.35	-2	4,502	-0.04%
2019/11/18	2	25.30	0	0.00	25.25	2	4,471	0.04%
2019/11/15	0	0.00	1	24.80	24.90	-1	4,498	-0.02%
2019/11/14	1	25.75	14	25.10	25.10	-13	4,488	-0.29%
2019/11/13	6	24.13	0	0.00	24.15	6	4,439	0.14%
2019/11/12	0	0.00	1	24.45	24.50	-1	4,442	-0.02%
2019/11/11	10	24.05	5	24.27	24.20	5	4,479	0.11%
2019/11/08	5	24.45	0	0.00	24.55	5	4,500	0.11%
2019/11/07	8	25.18	99	24.84	24.80	-91	4,542	-2.00%
2019/11/06	3	25.40	3	25.75	25.30	0	4,643	0.00%
2019/11/05	0	0.00	1	25.70	25.65	-1	4,657	-0.02%
2019/11/01	1	25.65	0	0.00	25.75	1	4,824	0.02%
2019/10/31	2	25.80	2	26.20	25.80	0	5,057	0.00%
2019/10/30	14	26.21	11	26.70	26.10	3	5,079	0.06%
2019/10/29	2	25.55	3	25.80	25.55	-1	4,950	-0.02%
2019/10/28	4	25.63	1	25.90	25.65	3	4,956	0.06%
2019/10/25	3	25.50	3	25.73	25.45	0	4,963	0.00%
2019/10/24	3	25.37	1	25.50	25.50	2	4,996	0.04%
2019/10/23	3	25.68	15	25.70	25.65	-12	5,063	-0.24%
2019/10/17	0	0.00	48	24.83	24.85	-48	5,167	-0.93%
2019/10/15	0.3	25.05	0	0.00	25.20	0.3	5,367	0.01%
2019/10/14	0.2	24.40	0	0.00	24.45	0.2	5,389	0.00%
2019/10/09	0.2	24.30	0	0.00	24.30	0.2	5,502	0.00%
2019/10/08	9	24.92	0	0.00	24.60	9	5,728	0.16%
2019/10/07	15	25.20	0	0.00	25.00	15	5,779	0.26%
2019/10/04	1	25.20	0	0.00	25.20	1	5,842	0.02%
2019/10/01	20	25.40	0	0.00	25.40	20	5,859	0.34%
2019/09/27	1	25.00	0	0.00	25.10	1	5,829	0.02%
2019/09/25	10	25.30	0	0.00	25.45	10	5,849	0.17%
2019/09/24	1.9	26.62	8	26.50	26.30	-6.1	5,855	-0.10%
2019/09/23	0.6	26.50	0	0.00	26.60	0.6	5,813	0.01%
2019/09/10	1	22.90	2	22.95	22.90	-1	5,691	-0.02%
2019/09/09	0	0.00	8.6	23.25	23.35	-8.6	5,616	-0.15%
2019/09/06	10	23.40	0	0.00	23.20	10	5,552	0.18%
2019/09/05	5	24.00	7	23.59	23.50	-2	5,488	-0.04%
2019/09/04	5	24.15	25	24.11	24.20	-20	5,345	-0.37%
2019/09/03	6	24.73	7.3	24.42	24.40	-1.3	5,211	-0.02%
2019/09/02	5	24.20	5	24.00	23.95	0	4,909	0.00%
2019/08/30	1	24.05	0	0.00	23.15	1	4,555	0.02%
2019/08/29	10	23.68	0	0.00	23.70	10	4,420	0.23%
2019/08/27	5	23.05	1	23.15	23.20	4	4,238	0.09%
2019/08/22	2	22.90	3	22.57	22.50	-1	4,120	-0.02%
2019/08/21	1	23.05	0	0.00	23.00	1	4,083	0.02%
2019/08/16	0	0.00	20	22.25	22.50	-20	4,026	-0.50%
2019/08/14	0	0.00	6	21.95	21.75	-6	3,960	-0.15%
2019/08/12	6	21.34	0	0.00	21.80	6	3,959	0.15%
2019/08/08	20	21.00	0	0.00	21.10	20	3,956	0.51%
2019/08/05	0	0.00	1	21.90	21.90	-1	3,912	-0.03%
2019/08/02	1	22.00	10	22.25	22.05	-9	3,940	-0.23%
2019/07/29	0	0.00	9	23.70	23.40	-9	3,941	-0.23%
2019/07/25	7	23.75	0	0.00	23.65	7	3,956	0.18%
2019/07/24	6	23.90	6	24.24	24.25	0	3,865	0.00%
2019/07/22	0	0.00	2	23.13	22.90	-2	3,960	-0.05%
2019/07/15	4	23.25	3	23.37	23.15	1	4,791	0.02%
2019/07/12	5	23.75	3	24.00	23.45	2	4,794	0.04%
2019/07/11	0	0.00	0.9	23.05	23.20	-0.9	4,648	-0.02%
2019/07/09	2	22.90	0	0.00	22.85	2	4,746	0.04%
2019/07/08	7	23.78	0	0.00	23.35	7	4,700	0.15%
2019/07/05	0	0.00	1	22.85	23.00	-1	4,630	-0.02%
2019/07/04	0	0.00	15	23.05	23.05	-15	4,676	-0.32%
2019/07/03	1	22.75	35	22.46	22.90	-34	4,666	-0.73%
2019/07/01	1	21.30	0	0.00	21.40	1	4,704	0.02%
2019/06/28	0	0.00	1	21.20	21.10	-1	4,706	-0.02%
2019/06/25	0	0.00	1	21.20	20.85	-1	4,893	-0.02%
2019/06/21	0	21.00	11	21.84	21.00	-11	5,019	-0.22%
2019/06/20	1	21.50	1	21.00	21.50	0	5,111	0.00%
2019/06/19	20	20.70	0	0.00	20.75	20	5,264	0.38%
2019/06/12	0	0.00	20	21.40	21.30	-20	8,239	-0.24%
2019/06/05	1	20.50	0	0.00	20.40	1	8,808	0.01%
2019/05/30	20	20.40	0	0.00	20.65	20	10,178	0.20%
2019/05/17	0	0.00	1	21.55	20.80	-1	10,943	-0.01%
2019/05/15	2	21.43	0	0.00	21.45	2	11,036	0.02%
2019/05/08	0	0.00	1	22.20	22.20	-1	11,032	-0.01%
2019/05/07	0	0.00	2	22.50	22.90	-2	11,004	-0.02%
2019/05/06	1	22.10	0	0.00	22.10	1	10,964	0.01%
2019/05/03	0	0.00	1	23.10	23.15	-1	10,897	-0.01%
2019/04/30	0	0.00	10	23.00	23.25	-10	10,844	-0.09%
2019/04/29	1	22.90	1	22.45	22.65	0	10,834	0.00%
2019/04/26	22	23.33	1	23.55	23.45	21	10,683	0.20%
2019/04/25	1	25.35	3	25.20	25.30	-2	10,454	-0.02%
2019/04/24	25	26.58	32	26.57	25.85	-7	10,328	-0.07%
2019/04/23	0	0.00	1	24.70	25.15	-1	9,749	-0.01%
2019/04/18	1	23.60	0	0.00	23.20	1	9,596	0.01%
2019/04/16	1	23.80	0	0.00	23.85	1	9,671	0.01%
2019/04/15	13	23.30	0	0.00	23.35	13	9,544	0.14%
2019/04/12	3	23.15	0	0.00	23.15	3	9,542	0.03%
2019/04/10	10	23.40	0	0.00	23.95	10	9,526	0.10%
2019/04/08	5	23.70	0	0.00	23.70	5	9,531	0.05%
2019/04/03	1	24.35	5	24.80	24.35	-4	9,454	-0.04%
2019/04/02	2	24.25	0	0.00	24.10	2	9,268	0.02%
2019/03/29	0	0.00	7	23.71	23.75	-7	9,083	-0.08%
2019/03/26	1	23.80	3	23.50	23.55	-2	9,030	-0.02%
2019/03/25	5	23.28	1	23.70	23.70	4	8,942	0.04%
2019/03/22	6	23.25	10	23.20	23.10	-4	8,807	-0.05%
2019/03/21	0	0.00	6	23.76	24.00	-6	8,612	-0.07%
2019/03/20	0	0.00	1	24.95	24.55	-1	8,364	-0.01%
2019/03/19	5	24.27	45	24.42	24.70	-40	8,141	-0.49%
2019/03/18	11	23.77	39	24.33	24.75	-28	7,746	-0.36%
2019/03/15	3	23.13	59	22.94	23.25	-56	6,665	-0.84%
2019/03/14	35	21.04	0	0.00	21.15	35	5,864	0.60%
2019/03/13	62	21.30	0	0.00	21.30	62	5,798	1.07%
2019/03/12	7	21.07	0	0.00	21.00	7	5,685	0.12%
2019/03/11	15	20.40	0	0.00	20.25	15	5,692	0.26%
2019/03/07	2	22.00	7	22.61	21.20	-5	5,612	-0.09%
2019/03/06	0	0.00	7	21.56	21.65	-7	4,922	-0.14%
2019/02/26	5	20.40	0	0.00	20.30	5	4,604	0.11%
2019/02/25	6	20.63	0	0.00	20.30	6	4,583	0.13%
2019/02/22	0	0.00	5	20.60	20.70	-5	4,533	-0.11%
2019/02/20	0	0.00	2	20.05	20.60	-2	4,389	-0.05%
2019/02/19	2	20.40	11	20.70	20.40	-9	4,310	-0.21%
2019/02/18	5	19.40	0	0.00	19.85	5	4,147	0.12%
2019/02/14	0	0.00	2	19.30	19.30	-2	4,159	-0.05%
2019/02/11	0	0.00	5	18.75	18.75	-5	4,007	-0.12%
2019/01/24	0	18.30	5	18.40	18.30	-5	4,161	-0.12%
2019/01/22	10	18.60	12	18.28	18.20	-2	4,305	-0.05%
2019/01/21	5	18.30	5	18.70	18.70	0	4,434	0.00%
2019/01/17	3	18.20	0	0.00	18.00	3	4,714	0.06%
2019/01/16	0	0.00	1	18.30	18.25	-1	4,755	-0.02%
2019/01/15	21	18.15	0	0.00	18.05	21	4,788	0.44%
2019/01/14	0	0.00	4	18.18	18.05	-4	4,824	-0.08%
2019/01/10	32	18.56	30	18.35	18.35	2	4,959	0.04%
2019/01/09	0	0.00	5	18.64	18.85	-5	4,820	-0.10%
2019/01/08	3	17.85	0	0.00	17.85	3	4,739	0.06%
2019/01/07	5	17.90	0	0.00	17.85	5	4,930	0.10%
2019/01/03	0	0.00	2	18.15	17.80	-2	5,137	-0.04%
2018/12/28	2	18.45	0	0.00	18.15	2	5,291	0.04%
2018/12/26	1	17.75	1	17.85	17.70	0	5,199	0.00%
2018/12/21	1	17.40	0	0.00	17.60	1	5,425	0.02%
2018/12/20	5	17.70	5	17.90	17.70	0	5,493	0.00%
2018/12/18	0	0.00	23	17.84	18.10	-23	5,672	-0.41%
2018/12/17	5	18.25	0	0.00	18.15	5	5,727	0.09%
2018/12/13	38	18.62	21	18.45	18.45	17	5,866	0.29%
2018/12/12	2	18.80	2	19.05	18.95	0	5,877	0.00%
2018/12/06	10	18.20	0	0.00	17.60	10	6,141	0.16%
2018/12/05	0	0.00	1	18.60	18.45	-1	6,429	-0.02%
2018/12/04	0	0.00	15	19.60	19.05	-15	6,520	-0.23%
2018/12/03	0	19.30	0	0.00	19.30	0	6,460	0.00%
2018/11/30	32	18.70	1	18.75	18.65	31	6,410	0.48%
2018/11/27	2	17.50	0	0.00	17.60	2	6,276	0.03%
2018/11/14	0	0.00	50	17.05	17.00	-50	6,473	-0.77%
2018/11/09	50	16.75	8	16.64	16.90	42	6,873	0.61%
2018/11/08	6	16.70	0	0.00	16.65	6	6,995	0.09%
2018/11/01	1	16.40	10	16.10	16.40	-9	7,540	-0.12%
2018/10/31	0	0.00	10	15.65	15.70	-10	7,598	-0.13%
2018/10/29	20	15.30	0	0.00	15.35	20	7,595	0.26%
2018/10/26	7	15.38	5	15.75	15.60	2	7,951	0.03%
2018/10/24	10	15.60	0	0.00	15.60	10	7,892	0.13%
2018/10/23	2	16.30	0	0.00	15.90	2	8,105	0.02%
2018/10/19	10	16.13	10	15.90	16.35	0	8,881	0.00%
2018/10/15	20	16.60	6	16.35	16.35	14	9,239	0.15%
2018/10/12	7	16.68	0	0.00	16.90	7	9,365	0.07%
2018/10/11	13	17.11	0	0.00	17.10	13	9,529	0.14%
2018/10/09	42	20.29	4	19.54	19.00	38	9,615	0.40%
2018/10/05	3	20.90	0	0.00	20.85	3	10,078	0.03%
2018/10/01	0	0.00	5	23.00	23.00	-5	10,939	-0.05%
2018/09/27	0	0.00	1	22.70	22.65	-1	11,474	-0.01%
2018/09/26	12	22.69	5	22.60	22.40	7	11,747	0.06%
2018/09/25	0	0.00	2	21.55	22.40	-2	11,930	-0.02%
2018/09/20	5	21.25	3	21.38	21.00	2	12,721	0.02%
2018/09/14	0	0.00	7	21.26	21.05	-7	14,785	-0.05%
2018/09/13	5	20.95	5	20.60	20.55	0	16,738	0.00%
2018/09/12	12	20.57	0	0.00	20.40	12	17,880	0.07%
2018/09/11	11	20.97	10	21.00	21.25	1	18,847	0.01%
2018/09/10	5	20.45	18	20.63	20.85	-13	19,986	-0.07%
2018/09/07	10	22.00	0	0.00	21.90	10	20,432	0.05%
2018/09/06	5	23.05	0	0.00	22.95	5	20,458	0.02%
2018/09/05	0	0.00	5	23.08	22.95	-5	20,773	-0.02%
2018/09/03	6	22.80	0	0.00	22.25	6	21,380	0.03%
2018/08/31	0	0.00	10	22.90	22.90	-10	21,938	-0.05%
2018/08/27	1	22.30	0	0.00	22.50	1	22,837	0.00%
2018/08/22	1	22.05	0	0.00	22.05	1	24,375	0.00%
2018/08/20	0	0.00	2	22.65	22.00	-2	24,419	-0.01%
2018/08/17	0.8	22.45	0	0.00	22.25	0.8	24,401	0.00%
2018/08/16	40	21.74	91	21.85	22.35	-51	24,380	-0.21%
2018/08/15	32	22.22	38	22.08	21.75	-6	24,083	-0.02%
2018/08/14	0	0.00	42	22.62	22.55	-42	23,947	-0.18%
2018/08/13	76	23.09	1	22.40	22.40	75	23,859	0.31%
2018/08/09	40	24.63	5	24.55	24.50	35	23,490	0.15%
2018/08/07	12	25.60	8	25.38	25.20	4	23,422	0.02%
2018/08/03	20	26.13	11	26.20	26.10	9	23,219	0.04%
2018/08/02	74	26.44	61	26.24	26.00	13	23,130	0.06%
2018/08/01	35	26.26	3	26.27	26.40	32	22,657	0.14%
2018/07/31	5	26.40	6	26.38	26.50	-1	22,500	0.00%
2018/07/30	50	26.13	8	26.40	26.15	42	22,424	0.19%
2018/07/27	45	26.64	62	26.97	26.85	-17	22,151	-0.08%
2018/07/24	0	0.00	3	24.90	25.00	-3	21,245	-0.01%
2018/07/23	30	25.00	3	24.85	24.60	27	21,176	0.13%
2018/07/20	4	25.78	0	0.00	25.85	4	20,869	0.02%
2018/07/19	0	0.00	3	26.98	27.10	-3	20,670	-0.01%
2018/07/18	52	26.11	0	0.00	26.50	52	20,395	0.25%
2018/07/17	11	27.24	7	26.85	26.65	4	20,214	0.02%
2018/07/16	7	27.58	0	0.00	27.50	7	20,095	0.03%
2018/07/13	1	27.50	50	27.50	27.40	-49	19,820	-0.25%
2018/07/12	7	27.14	0	0.00	26.85	7	19,498	0.04%
2018/07/11	9	27.47	5	27.80	27.00	4	19,339	0.02%
2018/07/09	6	26.85	5	27.20	27.20	1	18,764	0.01%
2018/07/06	0	0.00	9	26.78	26.30	-9	18,472	-0.05%
2018/07/05	70	26.36	5	25.95	25.90	65	18,151	0.36%
2018/07/04	30	27.45	2	27.40	27.60	28	17,948	0.16%
2018/07/03	11	28.70	1	29.60	27.70	10	17,621	0.06%
2018/07/02	10	29.40	11	29.26	28.45	-1	17,320	-0.01%
2018/06/29	13	29.38	44	29.86	29.40	-31	17,004	-0.18%
2018/06/28	37	28.79	1	28.55	28.75	36	16,361	0.22%
2018/06/27	7	30.51	33	30.86	29.80	-26	16,090	-0.16%
2018/06/26	60	29.88	61	29.64	29.80	-1	15,756	-0.01%
2018/06/25	20.4	31.92	6	31.68	30.85	14.4	15,136	0.10%
2018/06/22	22	34.50	13	34.88	33.25	9	14,312	0.06%
2018/06/21	24	32.58	208	32.73	33.40	-184	12,210	-1.51%	大賣/鉅額交易
2018/06/20	29	31.23	13	31.07	30.40	16	11,036	0.14%
2018/06/19	45	32.45	69.1	32.50	32.35	-24.1	9,988	-0.24%
2018/06/15	1	29.45	34	29.65	30.45	-33	8,619	-0.38%
2018/06/14	10	27.95	0	0.00	27.70	10	8,117	0.12%
2018/06/13	1	28.70	26	29.06	28.30	-25	8,003	-0.31%
2018/06/12	25	27.98	1	27.75	27.75	24	7,649	0.31%
2018/06/11	60	29.66	7	29.02	28.85	53	7,406	0.72%
2018/06/08	6	28.17	95	28.10	28.55	-89	7,046	-1.26%
2018/06/07	8	27.07	8	27.23	27.00	0	6,556	0.00%
2018/06/06	85	27.00	2	26.95	27.45	83	6,469	1.28%
2018/06/05	15	27.00	45	27.41	27.30	-30	6,305	-0.48%
2018/06/04	27	26.89	3	27.40	26.65	24	6,121	0.39%
2018/06/01	40	27.34	25	26.33	26.85	15	5,703	0.26%
2018/05/31	1	25.60	59	24.81	25.60	-58	4,897	-1.18%
2018/05/29	0	0.00	12	23.32	23.05	-12	4,252	-0.28%
2018/05/28	23	23.10	0	0.00	23.10	23	4,333	0.53%
2018/05/25	2	22.95	2	23.00	22.90	0	4,493	0.00%
2018/05/24	0	0.00	2	22.43	22.55	-2	4,402	-0.05%
2018/05/23	5	22.05	0	0.00	22.05	5	4,397	0.11%
2018/05/22	1	22.05	0	0.00	22.05	1	4,458	0.02%
2018/05/21	0	0.00	1	22.30	22.25	-1	4,496	-0.02%
2018/05/18	2	22.13	1	22.40	22.00	1	4,516	0.02%
2018/05/17	1	22.25	0	0.00	22.25	1	4,561	0.02%
2018/05/16	6	22.88	3	22.68	22.75	3	4,561	0.07%
2018/05/15	31	22.15	1	22.35	22.35	30	4,472	0.67%
2018/05/14	0	0.00	5.8	22.14	22.35	-5.8	4,538	-0.13%
2018/05/11	1	22.00	2	22.25	21.85	-1	4,560	-0.02%
2018/05/09	4	21.86	0	0.00	21.80	4	4,630	0.09%
2018/05/08	8	22.21	1	22.45	22.10	7	4,632	0.15%
2018/05/07	1	22.15	4	22.45	22.35	-3	4,667	-0.06%
2018/05/03	0	0.00	1	22.35	22.40	-1	4,685	-0.02%
2018/05/02	0	0.00	3	22.20	22.15	-3	4,755	-0.06%
2018/04/30	1	22.00	1	22.25	22.10	0	4,789	0.00%
2018/04/27	3	21.97	0	0.00	22.05	3	4,875	0.06%
2018/04/26	4	22.23	0	0.00	22.10	4	4,977	0.08%
2018/04/25	2	22.23	2	22.53	22.35	0	5,028	0.00%
2018/04/24	1	22.20	0	0.00	22.40	1	5,308	0.02%
2018/04/23	5	23.82	0	0.00	22.85	5	5,385	0.09%
2018/04/20	8	23.14	3	23.52	23.55	5	5,516	0.09%
2018/04/19	3	23.30	3	23.03	23.30	0	5,648	0.00%
2018/04/18	0	0.00	2	22.70	22.50	-2	5,700	-0.04%
2018/04/17	1	22.15	0	0.00	22.00	1	5,675	0.02%
2018/04/16	2	22.50	0	0.00	22.50	2	5,651	0.04%
2018/04/13	1	22.55	1	22.80	22.85	0	5,658	0.00%
2018/04/12	1	22.70	0	0.00	22.70	1	5,714	0.02%
2018/04/11	2	22.78	0	0.00	22.75	2	5,807	0.03%
2018/04/10	4	23.28	0	0.00	23.35	4	5,975	0.07%
2018/04/09	6	22.91	1	23.05	23.20	5	5,937	0.08%
2018/04/03	0	0.00	3	22.97	23.05	-3	5,902	-0.05%
2018/04/02	1	22.55	1	22.80	22.45	0	5,921	0.00%
2018/03/31	2	22.85	4.2	22.90	22.90	-2.2	5,933	-0.04%
2018/03/30	1	22.90	1	23.20	23.05	0	6,017	0.00%
2018/03/29	11	22.82	15.1	22.94	23.00	-4.1	5,981	-0.07%
2018/03/28	1	22.05	0	0.00	22.20	1	5,851	0.02%
2018/03/26	0	0.00	31.3	21.45	21.40	-31.3	5,804	-0.54%
2018/03/23	2	21.45	10	21.70	21.40	-8	5,789	-0.14%
2018/03/22	3	22.52	0	0.00	22.30	3	5,800	0.05%
2018/03/21	3	23.05	0	0.00	22.75	3	5,777	0.05%
2018/03/16	0	0.00	3	23.05	23.00	-3	5,682	-0.05%
2018/03/15	0.2	23.50	0	0.00	23.50	0.2	5,752	0.00%
2018/03/14	3	23.75	0	0.00	23.80	3	5,802	0.05%
2018/03/13	1	24.30	0	0.00	24.05	1	5,946	0.02%
2018/03/12	10	24.25	4	23.94	24.25	6	6,021	0.10%
2018/03/09	1	23.60	0	0.00	23.65	1	6,071	0.02%
2018/03/08	1	24.60	2	24.03	23.80	-1	6,163	-0.02%
2018/03/06	0	0.00	1	23.80	23.85	-1	6,221	-0.02%
2018/03/05	1	23.30	0	0.00	22.90	1	6,385	0.02%
2018/03/01	5	23.60	8	23.94	24.30	-3	6,814	-0.04%
2018/02/27	3	23.47	8	23.79	23.30	-5	7,022	-0.07%
2018/02/26	1	23.25	2	23.60	23.25	-1	7,364	-0.01%
2018/02/07	1	21.50	2	22.10	21.50	-1	8,779	-0.01%
2018/02/06	4	21.21	0	0.00	21.20	4	8,748	0.05%
2018/02/05	1	22.50	1	22.80	22.95	0	8,705	0.00%
2018/02/02	0	0.00	1	23.40	23.15	-1	8,780	-0.01%
2018/01/31	0	0.00	5	22.60	22.70	-5	9,026	-0.06%
2018/01/30	0.4	22.80	5	23.00	22.85	-4.6	9,326	-0.05%
2018/01/24	0	0.00	7	23.35	23.20	-7	9,370	-0.07%
2018/01/22	5	23.68	2	23.50	23.25	3	9,375	0.03%
2018/01/19	1	23.40	0	0.00	23.50	1	9,315	0.01%
2018/01/18	14	23.81	2	23.90	23.55	12	9,269	0.13%
2018/01/16	0	0.00	2	23.00	23.30	-2	8,980	-0.02%
2018/01/15	0	0.00	5	22.99	23.25	-5	8,829	-0.06%
2018/01/08	1	22.20	0	0.00	21.45	1	8,685	0.01%
2018/01/05	1	22.60	3	22.55	22.45	-2	8,670	-0.02%
2018/01/04	5	22.15	3	23.05	23.10	2	8,692	0.02%
2018/01/03	2	21.55	2	21.75	21.70	0	8,776	0.00%
2018/01/02	0	0.00	1	21.20	21.30	-1	9,028	-0.01%