台亞 (2340)-永豐金-員林券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
38.75
漲跌
▼0.45
漲幅
-1.15%
成交量
1,057張
產業
上市半導體類股
882人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－永豐金-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	38.88	0	0.00	38.75	2	1,728	0.12%
2024/04/17	3	38.90	1	39.20	39.20	2	1,725	0.12%
2024/04/16	2	38.53	0	0.00	38.35	2	1,708	0.12%
2024/04/15	3	39.80	0	0.00	39.80	3	1,686	0.18%
2024/04/12	1	41.60	6	41.76	41.40	-5	1,656	-0.30%
2024/04/11	0	40.15	0	0.00	40.15	0	1,556	0.00%
2024/04/10	1	40.90	5.1	40.70	40.80	-4.1	1,560	-0.26%
2024/04/09	0	0.00	2	40.00	39.95	-2	1,564	-0.13%
2024/04/08	0	0.00	2	39.40	39.30	-2	1,560	-0.13%
2024/04/02	15	39.73	0	0.00	39.80	15	1,571	0.95%
2024/04/01	0	40.15	25	40.20	40.30	-25	1,575	-1.59%
2024/03/27	2	39.40	0	0.00	39.25	2	1,557	0.13%
2024/03/26	1	39.85	0	0.00	39.40	1	1,555	0.06%
2024/03/25	8	40.62	1	40.55	40.75	7	1,544	0.45%
2024/03/21	5	39.75	0	0.00	39.80	5	1,581	0.32%
2024/03/20	4	39.20	0.2	39.40	39.15	3.8	1,598	0.24%
2024/03/19	0	39.30	0	0.00	39.10	0	1,607	0.00%
2024/03/18	9	39.48	0	0.00	39.70	9	1,625	0.55%
2024/03/15	2	39.15	0	0.00	39.00	2	1,621	0.12%
2024/03/14	3	39.73	0	0.00	39.65	3	1,587	0.19%
2024/03/13	9.1	41.03	0	0.00	40.05	9.1	1,577	0.58%
2024/03/12	1.1	41.00	0	0.00	41.15	1.1	1,559	0.07%
2024/03/08	4	41.35	1	41.95	41.60	3	1,574	0.19%
2024/03/07	0	0.00	1	40.90	41.00	-1	1,568	-0.06%
2024/03/05	0	43.50	4	43.08	43.50	-4	1,578	-0.25%
2024/03/04	0	40.90	2	40.75	40.80	-2	1,466	-0.14%
2024/02/29	2.5	41.47	0	0.00	42.00	2.5	1,466	0.17%
2024/02/27	2	42.25	0	0.00	42.05	2	1,483	0.13%
2024/02/23	2	42.85	8	43.15	42.50	-6	1,572	-0.38%
2024/02/22	13.2	43.63	0	0.00	43.10	13.2	1,584	0.83%
2024/02/21	3	43.90	0	0.00	43.80	3	1,574	0.19%
2024/02/20	10	43.95	0	0.00	43.75	10	1,580	0.63%
2024/02/19	1	44.40	3	44.77	44.50	-2	1,581	-0.13%
2024/02/16	0	44.50	8	44.16	44.50	-8	1,585	-0.50%
2024/02/05	0.2	42.65	0	0.00	42.60	0.2	1,595	0.01%
2024/02/02	1	43.10	57	43.05	43.05	-56	1,628	-3.44%
2024/02/01	6	43.13	0	0.00	43.10	6	1,645	0.36%
2024/01/26	6.2	44.18	0	0.00	43.95	6.2	1,681	0.37%
2024/01/25	1	44.75	0	0.00	44.30	1	1,715	0.06%
2024/01/24	4	45.05	1	44.95	44.95	3	1,747	0.17%
2024/01/23	2	45.10	6	45.08	45.00	-4	1,817	-0.22%
2024/01/22	4	44.65	2	44.90	44.65	2	1,844	0.11%
2024/01/17	12	44.09	0	0.00	44.00	12	1,943	0.62%
2024/01/16	30	44.93	0	0.00	44.75	30	1,946	1.54%
2024/01/15	23	45.44	0	0.00	45.55	23	1,969	1.17%
2024/01/12	2	45.15	12	45.68	45.05	-10	2,003	-0.50%
2024/01/05	0	0.00	20	45.60	45.60	-20	2,281	-0.88%
2024/01/04	0	0.00	6	46.05	45.50	-6	2,361	-0.25%
2024/01/03	1	45.80	0	0.00	45.60	1	2,506	0.04%
2024/01/02	1	46.55	0	0.00	46.55	1	2,546	0.04%
2023/12/29	0	0.00	1	47.15	47.10	-1	2,622	-0.04%
2023/12/28	2	47.10	0	0.00	46.70	2	2,645	0.08%
2023/12/26	1	46.55	0	0.00	46.65	1	2,685	0.04%
2023/12/19	1	46.90	0	0.00	46.20	1	2,838	0.04%
2023/12/18	6	47.02	2	48.00	47.00	4	2,862	0.14%
2023/12/15	0	0.00	1	48.30	48.15	-1	2,913	-0.03%
2023/12/14	0	0.00	7	47.91	47.65	-7	2,976	-0.24%
2023/12/13	4	47.10	1	47.20	46.90	3	2,981	0.10%
2023/12/11	0	0.00	2	48.20	47.90	-2	3,197	-0.06%
2023/12/08	1	48.35	1	48.60	47.85	0	3,413	0.00%
2023/12/07	1	48.00	0	0.00	47.80	1	3,479	0.03%
2023/12/05	1	48.50	0	0.00	48.40	1	3,561	0.03%
2023/11/29	1	49.15	0.4	49.05	49.35	0.6	3,954	0.02%
2023/11/28	0	0.00	2	49.05	49.00	-2	4,094	-0.05%
2023/11/27	2	48.15	2	49.00	48.20	0	4,118	0.00%
2023/11/24	1	49.25	0	0.00	48.35	1	4,190	0.02%
2023/11/22	0	0.00	3	47.35	47.55	-3	4,312	-0.07%
2023/11/21	0	0.00	1	46.85	46.90	-1	4,302	-0.02%
2023/11/20	0	0.00	13	46.35	46.50	-13	4,316	-0.30%
2023/11/17	0.1	46.00	2	46.15	46.10	-1.9	4,337	-0.04%
2023/11/16	1	45.65	1	45.75	45.75	0	4,369	0.00%
2023/11/15	0	0.00	7	45.85	45.60	-7	4,382	-0.16%
2023/11/14	0	0.00	3	46.05	45.70	-3	4,420	-0.07%
2023/11/13	0	0.00	1	45.10	44.75	-1	4,445	-0.02%
2023/11/10	24	45.05	0	0.00	44.60	24	4,533	0.53%
2023/11/09	1	46.05	1	45.90	45.80	0	4,575	0.00%
2023/11/08	0	0.00	9	47.30	46.95	-9	4,633	-0.19%
2023/11/06	0	0.00	6	47.20	47.15	-6	4,801	-0.12%
2023/11/03	0.1	46.95	0	0.00	46.75	0.1	4,847	0.00%
2023/11/02	0	46.50	3.4	46.53	46.90	-3.3	4,919	-0.07%
2023/11/01	0	0.00	1	45.70	45.70	-1	4,993	-0.02%
2023/10/31	21.4	45.44	0	0.00	44.80	21.4	5,042	0.42%
2023/10/27	4	47.26	0	0.00	47.25	4	5,187	0.08%
2023/10/26	10	48.46	1	48.75	48.10	9	5,322	0.17%
2023/10/25	0	49.40	0	0.00	49.50	0	5,425	0.00%
2023/10/24	0	0.00	7	49.24	49.40	-7	5,755	-0.12%
2023/10/23	0	0.00	7	48.97	48.50	-7	6,152	-0.11%
2023/10/20	4	47.13	0	0.00	47.45	4	6,321	0.06%
2023/10/19	2	48.05	10	48.08	48.40	-8	6,424	-0.12%
2023/10/18	8	48.08	0	0.00	48.20	8	6,550	0.12%
2023/10/17	0	0.00	9	49.56	49.30	-9	6,596	-0.14%
2023/10/16	8	48.45	1	49.00	48.30	7	6,794	0.10%
2023/10/13	1	50.30	1	50.50	49.80	0	7,357	0.00%
2023/10/12	1	50.20	10	50.28	50.40	-9	8,013	-0.11%
2023/10/11	0	0.00	3	50.30	49.20	-3	8,379	-0.04%
2023/10/06	0	49.45	7	49.42	49.10	-7	8,543	-0.08%
2023/10/05	0	48.70	10	48.50	48.90	-10	8,766	-0.11%
2023/10/04	4	46.99	1	47.00	47.30	3	10,054	0.03%
2023/10/03	0	0.00	1	48.60	47.70	-1	10,473	-0.01%
2023/09/28	1	48.20	0	0.00	47.45	1	12,046	0.01%
2023/09/27	2	46.85	0	0.00	47.05	2	12,237	0.02%
2023/09/26	3	47.75	0	0.00	47.30	3	12,442	0.02%
2023/09/25	1	49.50	1	49.44	48.60	0	12,575	0.00%
2023/09/22	0	47.45	0	0.00	47.80	0	12,658	0.00%
2023/09/21	0	0.00	2	47.15	47.15	-2	12,811	-0.02%
2023/09/20	5	47.90	0	0.00	47.30	5	13,091	0.04%
2023/09/19	15	48.84	0	0.00	48.30	15	13,853	0.11%
2023/09/18	1	50.60	0	0.00	50.00	1	14,751	0.01%
2023/09/15	2	50.70	3	50.43	50.40	-1	15,108	-0.01%
2023/09/14	7	50.20	13	51.03	51.40	-6	15,231	-0.04%
2023/09/13	32.2	51.20	31	50.67	49.60	1.2	15,111	0.01%
2023/09/12	0	0.00	2	50.20	50.00	-2	14,922	-0.01%
2023/09/11	3	48.98	1	49.60	48.90	2	14,856	0.01%
2023/09/08	3	49.00	4	49.46	49.10	-1	14,827	-0.01%
2023/09/07	8	49.72	3	49.50	49.45	5	14,814	0.03%
2023/09/06	5	50.92	0	0.00	50.50	5	14,803	0.03%
2023/09/05	3	50.97	16	50.89	51.00	-13	14,632	-0.09%
2023/09/04	12	48.19	2	48.40	48.10	10	14,442	0.07%
2023/09/01	6	50.80	7	50.71	50.20	-1	14,339	-0.01%
2023/08/31	2	48.65	0	0.00	49.05	2	14,215	0.01%
2023/08/29	2	49.20	15.2	49.03	49.60	-13.2	14,161	-0.09%
2023/08/28	10	47.22	2	46.55	46.80	8	13,961	0.06%
2023/08/25	3	48.20	2	48.05	48.05	1	13,914	0.01%
2023/08/24	1	48.40	0	0.00	48.25	1	13,895	0.01%
2023/08/23	0	0.00	2	48.28	48.40	-2	13,859	-0.01%
2023/08/22	8	48.04	1	47.70	47.60	7	13,827	0.05%
2023/08/21	3.2	48.49	3	48.60	48.45	0.1	13,785	0.00%
2023/08/18	3	48.43	0	0.00	48.10	3	13,768	0.02%
2023/08/17	2	48.08	0	0.00	49.35	2	13,716	0.01%
2023/08/16	5	48.48	5	48.63	48.65	0	13,666	0.00%
2023/08/15	0	0.00	2	48.25	49.50	-2	13,569	-0.01%
2023/08/14	3	47.35	0	0.00	47.60	3	13,488	0.02%
2023/08/10	15	49.40	6	49.08	49.10	9	13,362	0.07%
2023/08/09	3	50.63	3	50.90	51.30	0	13,247	0.00%
2023/08/08	2	50.50	3	51.23	51.20	-1	13,188	-0.01%
2023/08/07	4.1	50.04	4	51.05	50.60	0.1	13,114	0.00%
2023/08/02	10	52.55	9	53.41	52.00	1	12,926	0.01%
2023/08/01	6	53.22	0	0.00	53.20	6	12,783	0.05%
2023/07/31	0.2	53.77	28	54.08	53.90	-27.8	12,688	-0.22%
2023/07/28	4	52.70	18	53.20	53.20	-14	12,507	-0.11%
2023/07/27	17	53.38	2.1	53.57	53.00	14.9	12,373	0.12%
2023/07/26	9	55.32	44.2	56.25	54.70	-35.2	12,012	-0.29%
2023/07/25	1	54.20	9	54.98	54.20	-8	11,587	-0.07%
2023/07/24	7	53.04	11	53.92	53.50	-4	11,384	-0.04%
2023/07/21	5	52.70	0	53.60	53.10	5	11,262	0.04%
2023/07/20	5.1	52.41	13	53.45	53.50	-7.9	11,164	-0.07%
2023/07/19	14	53.68	5	55.30	53.20	9	11,038	0.08%
2023/07/18	25.1	55.10	458	53.99	53.30	-432.9	10,768	-4.02%	大賣/鉅額交易
2023/07/17	467	55.82	35.1	57.22	57.30	431.9	10,186	4.24%	大買/鉅額交易
2023/07/14	5	53.76	21.1	53.59	53.70	-16.1	9,505	-0.17%
2023/07/13	17	51.95	6	52.18	51.00	11	9,074	0.12%
2023/07/12	6.1	51.16	9	51.00	50.60	-2.9	8,779	-0.03%
2023/07/11	38.1	52.86	43.4	53.13	51.50	-5.3	8,502	-0.06%
2023/07/10	4	49.74	54	49.12	52.10	-50	7,151	-0.70%
2023/07/07	14	48.30	26	49.66	47.45	-12	6,714	-0.18%
2023/07/06	95	49.41	37	48.55	50.00	58	6,010	0.96%
2023/07/05	3	45.68	6	46.00	45.50	-3	5,113	-0.06%
2023/07/04	7	44.00	2	44.60	45.40	5	4,913	0.10%
2023/07/03	3	44.23	1	44.40	44.45	2	4,714	0.04%
2023/06/30	8	43.46	7	44.46	44.25	1	4,562	0.02%
2023/06/29	3	43.90	3	43.50	43.35	0	4,455	0.00%
2023/06/28	2.1	44.02	0	0.00	43.65	2.1	4,366	0.05%
2023/06/27	23.1	46.72	12	47.67	44.80	11.1	4,307	0.26%
2023/06/26	12	47.69	21.2	47.74	48.70	-9.2	3,701	-0.25%
2023/06/21	3	43.50	13.2	44.28	44.30	-10.2	2,798	-0.36%
2023/06/20	0.2	40.20	31	39.68	40.30	-30.8	2,432	-1.27%
2023/06/19	16	38.84	13	38.85	38.80	3	2,247	0.13%
2023/06/16	2	37.35	1	37.35	37.45	1	2,185	0.05%
2023/06/15	11	37.85	7	37.95	37.85	4	2,158	0.19%
2023/06/14	4	38.00	0	0.00	38.30	4	2,150	0.19%
2023/06/12	0	0.00	13	38.34	38.25	-13	2,097	-0.62%
2023/06/09	0	0.00	2	37.20	37.50	-2	2,049	-0.10%
2023/06/08	2	37.20	1.2	37.44	37.00	0.8	2,061	0.04%
2023/06/07	0	0.00	4	38.40	37.70	-4	2,073	-0.19%
2023/06/06	0	0.00	1	38.20	38.25	-1	2,072	-0.05%
2023/06/05	0	0.00	5	38.20	37.80	-5	2,059	-0.24%
2023/06/02	0.5	36.73	0	0.00	36.70	0.5	2,001	0.02%
2023/06/01	0	0.00	2	36.60	36.65	-2	2,022	-0.10%
2023/05/29	0	0.00	1	36.30	36.30	-1	2,223	-0.04%
2023/05/25	1	35.90	0	0.00	35.80	1	2,268	0.04%
2023/05/23	0.1	36.00	0	0.00	36.25	0.1	2,336	0.00%
2023/05/19	1	35.50	0	0.00	35.60	1	2,411	0.04%
2023/05/18	1	35.40	0	0.00	35.60	1	2,423	0.04%
2023/05/17	0.4	35.50	0	0.00	35.45	0.4	2,423	0.02%
2023/05/16	0.1	35.60	0	0.00	35.60	0.1	2,424	0.00%
2023/04/26	5	34.16	1	34.15	34.40	4	2,646	0.15%
2023/04/25	0	0.00	120	34.71	34.35	-120	2,631	-4.56%	大賣/鉅額交易
2023/04/21	3	36.43	0.2	36.60	36.15	2.8	2,575	0.11%
2023/04/20	15	37.10	0	0.00	37.00	15	2,548	0.59%
2023/04/19	9	37.93	0	0.00	37.75	9	2,530	0.36%
2023/04/18	1	38.05	8	38.48	38.05	-7	2,503	-0.28%
2023/04/17	14	38.11	0	0.00	38.15	14	2,508	0.56%
2023/04/14	1	38.55	0.1	38.75	38.45	0.9	2,479	0.04%
2023/04/13	1	38.50	0	0.00	38.40	1	2,464	0.04%
2023/04/12	1.1	38.94	0	0.00	38.90	1.1	2,446	0.05%
2023/04/10	17	38.87	4	38.83	38.75	13	2,438	0.53%
2023/04/06	0	0.00	10	39.53	39.55	-10	2,410	-0.41%
2023/03/31	0	0.00	1	38.85	38.80	-1	2,381	-0.04%
2023/03/29	8	38.77	0	0.00	38.60	8	2,351	0.34%
2023/03/28	1	42.25	0	0.00	39.70	1	2,267	0.04%
2023/03/27	2	41.30	2	41.68	41.50	0	2,000	0.00%
2023/03/24	0	0.00	10	38.19	38.95	-10	1,781	-0.56%
2023/03/23	0	0.00	4	37.75	38.00	-4	1,716	-0.23%
2023/03/22	0.2	37.65	75	37.53	37.60	-74.8	1,713	-4.36%
2023/03/20	0	0.00	2	37.25	37.25	-2	1,729	-0.12%
2023/03/16	2	36.68	1	37.05	36.35	1	1,761	0.06%
2023/03/13	2	36.55	0	0.00	37.30	2	1,963	0.10%
2023/03/10	2	37.50	0	0.00	37.40	2	1,995	0.10%
2023/03/08	0	0.00	6	38.30	38.45	-6	2,027	-0.30%
2023/03/07	3	38.15	2	38.30	38.15	1	2,013	0.05%
2023/03/06	2	37.65	0	0.00	37.55	2	2,009	0.10%
2023/03/03	3	37.72	0	0.00	37.60	3	2,013	0.15%
2023/03/02	4	38.75	38	38.47	38.45	-34	2,013	-1.69%
2023/03/01	36	38.00	0	0.00	37.90	36	2,128	1.69%
2023/02/24	3	37.45	1	37.60	37.60	2	2,191	0.09%
2023/02/23	3	37.60	0	0.00	38.10	3	2,218	0.14%
2023/02/22	12	37.47	0	0.00	37.45	12	2,305	0.52%
2023/02/21	2	38.40	0	0.00	38.45	2	2,324	0.09%
2023/02/20	1	38.80	1	39.10	39.00	0	2,431	0.00%
2023/02/16	0	0.00	8	37.61	37.60	-8	2,620	-0.31%
2023/02/15	3	36.75	0	0.00	36.65	3	2,639	0.11%
2023/02/14	0	0.00	0.1	37.30	37.05	-0.1	2,649	0.00%
2023/02/10	5	36.35	0	0.00	36.30	5	2,691	0.19%
2023/02/07	25	37.05	0	0.00	37.20	25	2,720	0.92%
2023/02/03	0	37.70	0	0.00	37.95	0	2,713	0.00%
2023/01/31	0	0.00	28	37.25	38.00	-28	2,665	-1.05%
2023/01/30	0	0.00	6	36.63	36.35	-6	2,626	-0.23%
2023/01/17	6	34.90	1	35.10	35.30	5	2,624	0.19%
2023/01/13	30	34.88	0	0.00	34.30	30	2,642	1.14%
2023/01/12	15	35.05	0	0.00	35.00	15	2,701	0.56%
2023/01/11	0.1	35.05	0	0.00	35.05	0.1	2,709	0.00%
2023/01/10	6	34.90	0	0.00	35.00	6	2,729	0.22%
2023/01/06	70	34.36	0	0.00	34.50	70	2,763	2.53%
2023/01/05	23	34.72	10	35.40	34.00	13	2,815	0.46%
2023/01/03	14	33.75	0	0.00	34.00	14	2,855	0.49%
2022/12/30	0	0.00	23	34.26	33.75	-23	2,863	-0.80%
2022/12/29	20	33.68	0	0.00	33.85	20	2,870	0.70%
2022/12/21	1	34.95	0	0.00	34.70	1	3,068	0.03%
2022/12/20	17	35.81	0	0.00	35.10	17	3,112	0.55%
2022/12/19	0	0.00	4	36.25	36.10	-4	3,194	-0.13%
2022/12/16	0	0.00	2	36.40	36.15	-2	3,214	-0.06%
2022/12/15	7	36.70	16	36.96	36.75	-9	3,208	-0.28%
2022/12/14	10	36.45	5	36.40	36.55	5	3,212	0.16%
2022/12/13	1	36.05	0	0.00	35.85	1	3,212	0.03%
2022/12/12	7	35.43	0	0.00	36.00	7	3,228	0.22%
2022/12/08	17	36.68	3	36.50	36.50	14	3,232	0.43%
2022/12/07	15	36.97	3	37.60	36.85	12	3,243	0.37%
2022/12/06	10	38.44	0	0.00	37.85	10	3,268	0.31%
2022/12/05	6.2	38.44	16	39.78	39.40	-9.8	3,330	-0.29%
2022/12/02	0	0.00	26	37.92	38.30	-26	3,271	-0.79%
2022/12/01	3	37.65	10	37.55	37.75	-7	3,249	-0.22%
2022/11/30	20.1	36.75	3	37.02	36.95	17.1	3,250	0.53%
2022/11/29	0	0.00	1	36.40	36.60	-1	3,294	-0.03%
2022/11/25	1	36.35	1	36.65	36.65	0	3,316	0.00%
2022/11/24	0	0.00	2	36.40	36.65	-2	3,290	-0.06%
2022/11/23	33	37.11	6	36.68	36.60	27	3,246	0.83%
2022/11/22	5	37.60	27	37.62	38.70	-22	3,034	-0.72%
2022/11/21	4	37.78	4	37.69	37.60	0	2,956	0.00%
2022/11/18	12	38.24	13	38.85	38.10	-1	2,923	-0.03%
2022/11/17	0	0.00	20	37.15	37.75	-20	2,822	-0.71%
2022/11/16	16	37.26	10	37.95	37.40	6	2,798	0.21%
2022/11/15	8	36.61	0	0.00	37.00	8	2,721	0.29%
2022/11/14	5	35.55	8	35.62	36.20	-3	2,624	-0.11%
2022/11/11	7	34.46	0	0.00	34.05	7	2,554	0.27%
2022/11/10	1.4	33.90	2	34.15	33.85	-0.6	2,585	-0.02%
2022/11/09	0	0.00	10	33.99	34.15	-10	2,602	-0.38%
2022/11/08	7	33.65	2	33.95	33.10	5	2,621	0.19%
2022/11/07	11	33.45	0	0.00	33.30	11	2,663	0.41%
2022/11/04	10	33.20	3	33.50	33.40	7	2,673	0.26%
2022/11/01	0	0.00	1	31.85	32.05	-1	2,770	-0.04%
2022/10/31	1	31.30	0	0.00	31.65	1	2,788	0.04%
2022/10/27	1	31.75	2	31.75	31.90	-1	2,837	-0.04%
2022/10/25	5	30.73	2	30.70	30.75	3	2,887	0.10%
2022/10/24	2	32.20	2	32.25	31.55	0	2,901	0.00%
2022/10/20	4	31.33	2	31.25	31.25	2	2,974	0.07%
2022/10/19	4	32.25	4	32.59	32.25	0	2,972	0.00%
2022/10/18	0	0.00	1	32.25	32.35	-1	3,008	-0.03%
2022/10/17	1	30.50	1	31.55	32.15	0	3,099	0.00%
2022/10/14	1	31.85	6	31.78	31.65	-5	3,210	-0.16%
2022/10/13	4	30.98	4	30.68	30.50	0	3,314	0.00%
2022/10/12	2	31.65	2	32.70	32.10	0	3,364	0.00%
2022/10/11	2	32.55	0	0.00	32.55	2	3,409	0.06%
2022/10/06	1	34.35	0	0.00	34.45	1	3,522	0.03%
2022/10/05	0.2	34.40	0	0.00	34.10	0.2	3,615	0.01%
2022/09/28	0	0.00	1	32.25	31.60	-1	3,954	-0.03%
2022/09/27	1	33.00	1	33.50	33.40	0	4,109	0.00%
2022/09/26	4	34.23	2	32.88	32.50	2	4,227	0.05%
2022/09/23	2	36.05	0	0.00	36.00	2	4,334	0.05%
2022/09/22	1	36.55	0	0.00	36.45	1	4,518	0.02%
2022/09/21	1	36.65	0	0.00	36.65	1	4,602	0.02%
2022/09/20	0	0.00	2	37.15	36.75	-2	4,740	-0.04%
2022/09/19	8	36.35	0	0.00	36.45	8	4,946	0.16%
2022/09/16	2	36.90	0	0.00	37.05	2	5,434	0.04%
2022/09/15	0	36.80	1	37.25	36.70	-1	5,680	-0.02%
2022/09/14	0.4	36.60	6	36.35	37.30	-5.6	5,910	-0.10%
2022/09/13	17	37.80	18	37.70	37.50	-1	6,074	-0.02%
2022/09/12	3	38.37	4	39.28	38.40	-1	6,270	-0.02%
2022/09/08	0	0.00	2	36.40	36.40	-2	6,348	-0.03%
2022/09/07	0	0.00	1	35.90	35.60	-1	6,623	-0.02%
2022/09/06	4	36.33	10	36.15	36.20	-6	6,747	-0.09%
2022/09/01	0	0.00	2	38.75	38.75	-2	7,237	-0.03%
2022/08/31	0	0.00	2	39.40	39.30	-2	7,731	-0.03%
2022/08/30	2	39.05	1	39.10	39.10	1	7,886	0.01%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/26	1	40.05	0	0.00	39.80	1	8,492	0.01%
2022/08/25	3	39.80	1	40.00	39.80	2	9,188	0.02%
2022/08/24	1	40.05	1	39.75	39.40	0	10,137	0.00%
2022/08/23	2	39.60	1	39.85	39.75	1	11,077	0.01%
2022/08/22	6	40.08	7	40.13	40.10	-1	11,237	-0.01%
2022/08/19	10	41.90	2	41.90	41.60	8	11,193	0.07%
2022/08/18	0	41.35	15	41.23	41.35	-15	11,158	-0.13%
2022/08/17	0	0.00	1	41.10	41.60	-1	11,152	-0.01%
2022/08/16	0	0.00	2	40.70	40.70	-2	11,130	-0.02%
2022/08/15	2	41.23	0	0.00	40.80	2	11,143	0.02%
2022/08/12	10	40.75	3	40.85	41.20	7	11,166	0.06%
2022/08/11	1	39.70	0	0.00	39.70	1	11,140	0.01%
2022/08/09	0	0.00	1	39.70	39.65	-1	11,203	-0.01%
2022/08/08	3	39.73	0	0.00	40.05	3	11,223	0.03%
2022/08/04	0	0.00	10	38.75	39.10	-10	11,348	-0.09%
2022/08/02	0	0.00	3	39.30	39.20	-3	11,308	-0.03%
2022/07/29	1	40.75	2	41.15	41.15	-1	11,289	-0.01%
2022/07/26	21	41.49	0	0.00	41.10	21	11,223	0.19%
2022/07/25	2	42.08	0	0.00	41.80	2	11,202	0.02%
2022/07/22	31	42.84	5	43.30	42.40	26	11,193	0.23%
2022/07/21	2	42.43	3	42.53	43.45	-1	11,161	-0.01%
2022/07/20	2	44.20	4	44.39	44.40	-2	11,102	-0.02%
2022/07/19	10	43.75	3	44.07	43.80	7	11,091	0.06%
2022/07/18	1	43.15	2	43.18	43.25	-1	11,075	-0.01%
2022/07/15	2	41.78	1.9	42.16	41.85	0.1	11,042	0.00%
2022/07/14	0	0.00	2	41.30	41.65	-2	11,009	-0.02%
2022/07/12	2	39.93	1	39.65	40.45	1	10,947	0.01%
2022/07/11	0	0.00	1	40.55	40.55	-1	10,942	-0.01%
2022/07/08	2	41.18	1	40.80	40.85	1	10,944	0.01%
2022/07/07	4	39.25	0	0.00	40.05	4	10,860	0.04%
2022/07/05	2	40.65	1	40.80	40.20	1	10,868	0.01%
2022/07/04	1	38.55	132	39.31	38.85	-131	10,705	-1.22%	大賣/鉅額交易
2022/06/30	3	43.50	6	43.15	42.70	-3	10,524	-0.03%
2022/06/29	3	46.17	3	46.23	46.15	0	10,373	0.00%
2022/06/28	32	47.83	6	48.07	47.10	26	10,326	0.25%
2022/06/27	106	48.91	2	49.08	48.65	104	10,273	1.01%	大買/鉅額交易
2022/06/24	15	49.55	23	49.96	48.80	-8	10,231	-0.08%
2022/06/23	38	47.30	32	47.84	48.50	6	9,794	0.06%
2022/06/22	3	47.72	0	0.00	46.75	3	9,687	0.03%
2022/06/21	4	47.95	7	48.15	48.60	-3	9,599	-0.03%
2022/06/20	2	46.93	7	46.79	45.80	-5	9,709	-0.05%
2022/06/17	1	46.30	4	46.03	46.80	-3	9,488	-0.03%
2022/06/16	4	47.60	53	48.83	47.15	-49	9,363	-0.52%
2022/06/15	52	47.36	0	0.00	47.35	52	9,158	0.57%
2022/06/14	8	47.80	10	47.46	48.40	-2	9,169	-0.02%
2022/06/13	22	48.81	1	48.35	48.10	21	9,114	0.23%
2022/06/10	13	50.24	5	50.32	50.60	8	9,056	0.09%
2022/06/09	7	50.70	26	50.60	50.50	-19	8,894	-0.21%
2022/06/08	24	49.04	16	48.89	48.70	8	8,469	0.09%
2022/06/07	31	49.09	22	48.85	48.80	9	8,479	0.11%
2022/06/06	5	50.02	4	50.56	50.00	1	8,288	0.01%
2022/06/02	35	51.12	20	50.82	50.60	15	8,129	0.18%
2022/06/01	24	50.16	28	50.16	50.00	-4	7,600	-0.05%
2022/05/31	20	48.65	58	48.39	50.30	-38	6,714	-0.57%
2022/05/30	14	44.74	9	45.38	45.80	5	5,834	0.09%
2022/05/26	2	43.15	8	43.63	43.00	-6	5,817	-0.10%
2022/05/25	0	0.00	7	43.13	43.20	-7	5,965	-0.12%
2022/05/24	5	43.00	6	43.57	42.45	-1	6,230	-0.02%
2022/05/19	1	42.15	3	42.90	43.55	-2	6,553	-0.03%
2022/05/18	10	43.83	6	44.03	43.50	4	6,682	0.06%
2022/05/17	0	0.00	1	42.60	43.10	-1	6,691	-0.01%
2022/05/16	0	42.00	0	0.00	41.90	0	6,777	0.00%
2022/05/13	21	42.22	23	42.12	41.95	-2	6,828	-0.03%
2022/05/12	0	0.00	10	41.15	39.65	-10	6,808	-0.15%
2022/05/11	0	0.00	13	41.11	40.85	-13	6,905	-0.19%
2022/05/10	5	41.22	0	0.00	41.50	5	7,104	0.07%
2022/05/06	2	41.55	11	41.57	42.25	-9	7,460	-0.12%
2022/05/05	4	42.90	8	43.18	42.65	-4	7,665	-0.05%
2022/05/04	11	42.45	7	42.65	42.45	4	7,867	0.05%
2022/04/29	5	42.45	7	42.99	41.55	-2	8,241	-0.02%
2022/04/28	11	41.93	0	0.00	42.20	11	8,432	0.13%
2022/04/26	1	42.45	81	42.54	42.25	-80	8,838	-0.91%
2022/04/25	1	42.05	35	42.18	42.10	-34	9,042	-0.38%
2022/04/22	4	44.20	2	43.70	43.55	2	9,409	0.02%
2022/04/21	1	45.55	2	45.60	45.45	-1	9,586	-0.01%
2022/04/20	0	0.00	1	46.25	46.35	-1	9,805	-0.01%
2022/04/19	7	45.61	0	0.00	45.50	7	10,088	0.07%
2022/04/18	1	45.05	0	0.00	45.30	1	10,580	0.01%
2022/04/15	0.1	46.00	0	0.00	45.50	0.1	10,885	0.00%
2022/04/14	10	47.20	1	47.20	47.00	9	11,347	0.08%
2022/04/13	1	46.40	1	46.45	47.05	0	11,752	0.00%
2022/04/12	2	45.75	1	45.40	45.75	1	12,277	0.01%
2022/04/11	1	46.80	1	45.80	45.75	0	13,037	0.00%
2022/04/07	0	0.00	6	49.72	48.15	-6	14,407	-0.04%
2022/04/06	0	0.00	2	49.55	49.65	-2	15,531	-0.01%
2022/03/31	4	51.48	2	51.30	51.30	2	19,660	0.01%
2022/03/30	5	52.62	8	53.04	52.00	-3	20,665	-0.01%
2022/03/29	5	52.74	18	53.33	53.00	-13	21,925	-0.06%
2022/03/28	2	51.10	0	0.00	51.90	2	22,116	0.01%
2022/03/25	5	51.74	3	52.70	52.40	2	22,363	0.01%
2022/03/24	4	50.70	12	50.98	51.10	-8	22,424	-0.04%
2022/03/23	60	52.52	4	52.88	52.40	56	22,703	0.25%
2022/03/21	24	51.10	23	51.90	51.10	1	24,027	0.00%
2022/03/18	1	50.40	45	51.11	51.60	-44	25,459	-0.17%
2022/03/17	0	0.00	5	50.08	50.50	-5	26,729	-0.02%
2022/03/16	8	48.94	5	49.13	48.35	3	26,812	0.01%
2022/03/14	2	50.30	2	49.95	50.00	0	27,261	0.00%
2022/03/11	12	49.94	3	49.60	49.60	9	27,802	0.03%
2022/03/10	37	50.56	0	0.00	50.50	37	28,360	0.13%
2022/03/09	6	49.70	2	49.88	49.60	4	28,893	0.01%
2022/03/08	11	49.55	1	49.15	49.10	10	30,203	0.03%
2022/03/07	0	0.00	5	50.60	50.40	-5	30,733	-0.02%
2022/03/04	0	0.00	3	53.30	52.40	-3	31,520	-0.01%
2022/03/03	69	53.90	13	53.71	53.80	56	32,830	0.17%
2022/03/02	47	53.58	0	0.00	53.70	47	33,938	0.14%
2022/03/01	1	53.50	0	0.00	53.40	1	35,137	0.00%
2022/02/25	3.4	52.73	1	53.60	52.30	2.4	37,255	0.01%
2022/02/24	20.1	53.99	21	53.52	52.60	-0.9	40,766	0.00%
2022/02/23	2	55.75	3.2	56.55	56.60	-1.2	42,878	0.00%
2022/02/22	22.2	54.48	12	55.32	54.80	10.2	43,918	0.02%
2022/02/21	2	56.70	2	56.40	56.40	0	45,811	0.00%
2022/02/18	43.1	56.37	12	57.33	57.20	31.1	46,154	0.07%
2022/02/17	0	0.00	0.2	57.90	57.50	-0.2	46,513	0.00%
2022/02/16	13	58.83	5.3	59.15	58.00	7.7	47,318	0.02%
2022/02/15	4	58.38	4	58.28	57.30	0	47,641	0.00%
2022/02/14	9.2	57.77	0	0.00	57.20	9.2	47,884	0.02%
2022/02/11	1	60.40	9	59.70	60.50	-8	48,076	-0.02%
2022/02/10	5	60.15	2	60.85	59.80	3	48,477	0.01%
2022/02/09	5	60.62	2	61.00	60.80	3	48,567	0.01%
2022/02/08	0.2	59.60	0	0.00	59.70	0.2	48,745	0.00%
2022/02/07	3.2	57.59	4	59.10	60.00	-0.9	49,269	0.00%
2022/01/26	2	58.10	3	59.27	58.40	-1	49,721	0.00%
2022/01/25	9.2	59.61	0	0.00	58.70	9.2	50,911	0.02%
2022/01/24	6	60.00	5	59.84	61.00	1	51,498	0.00%
2022/01/21	1	60.60	2	60.85	59.80	-1	52,429	0.00%
2022/01/20	6.2	62.19	2	62.10	62.00	4.2	53,055	0.01%
2022/01/19	12	61.03	24	61.21	61.00	-12	53,683	-0.02%
2022/01/18	9	62.38	16	62.03	61.60	-7	54,666	-0.01%
2022/01/17	30	63.87	29	63.18	63.20	1	55,207	0.00%
2022/01/14	18	61.64	5	61.76	61.40	13	55,154	0.02%
2022/01/13	6	62.23	4	62.35	61.60	2	55,372	0.00%
2022/01/12	13	63.08	12	64.35	62.80	1	55,322	0.00%
2022/01/11	37	63.33	32	64.34	63.40	5	55,071	0.01%
2022/01/10	2	67.00	22	64.71	66.50	-20	54,632	-0.04%
2022/01/07	12.1	66.62	9.5	66.74	65.50	2.6	54,392	0.00%
2022/01/06	16	68.88	23	68.83	69.00	-7	53,960	-0.01%
2022/01/05	15	68.92	8.5	69.70	68.50	6.5	53,581	0.01%
2022/01/04	13	71.49	14	71.80	70.30	-1	53,064	0.00%
2022/01/03	9	71.12	16.1	71.54	70.50	-7.1	52,246	-0.01%
2021/12/30	44.4	72.06	11	71.93	71.10	33.4	51,688	0.06%
2021/12/29	72.1	76.98	18	78.53	74.60	54.1	50,773	0.11%
2021/12/28	58	77.98	61	78.62	78.80	-3	49,592	-0.01%
2021/12/27	45.1	77.19	43	77.53	79.40	2.1	48,366	0.00%
2021/12/24	4	71.25	47.1	70.70	73.20	-43.1	45,544	-0.09%
2021/12/23	54	65.31	31.1	66.27	66.60	22.9	44,612	0.05%
2021/12/22	4	61.35	25	61.63	60.60	-21	43,443	-0.05%
2021/12/21	19	60.72	18	60.65	60.70	1	43,194	0.00%
2021/12/20	17	60.33	16	59.80	59.50	1	43,139	0.00%
2021/12/17	15	60.32	17	61.44	59.90	-2	43,014	0.00%
2021/12/16	60	60.85	58	61.27	60.80	2	42,667	0.00%
2021/12/15	42	60.65	58	60.99	60.20	-16	42,222	-0.04%
2021/12/14	75.1	60.26	27	63.04	58.80	48.1	41,165	0.12%
2021/12/13	69	60.00	81.2	61.23	65.10	-12.2	39,739	-0.03%
2021/12/10	2	58.10	1	57.80	59.20	1	38,546	0.00%
2021/12/09	4	58.55	5	58.52	58.40	-1	38,445	0.00%
2021/12/08	8	57.58	14	58.04	57.80	-6	38,359	-0.02%
2021/12/07	131.3	59.05	41	57.96	57.30	90.3	38,225	0.24%	大買/
2021/12/06	16	60.09	19	60.31	60.10	-3	38,178	-0.01%
2021/12/03	12	59.83	19.2	59.83	58.80	-7.2	38,406	-0.02%
2021/12/02	71.1	61.33	45.1	60.03	58.90	26	38,061	0.07%
2021/12/01	18	58.93	21	59.32	59.30	-3	37,228	-0.01%
2021/11/30	31	58.72	54	58.53	58.40	-23	36,781	-0.06%
2021/11/29	72	58.02	77	57.63	58.10	-5	36,132	-0.01%
2021/11/26	37.3	57.18	42	57.26	56.20	-4.8	35,381	-0.01%
2021/11/25	85	61.04	27	61.56	59.80	58	34,391	0.17%
2021/11/24	21	59.60	117.1	60.26	59.90	-96.1	33,367	-0.29%	大賣/
2021/11/23	136	62.45	42	63.10	58.00	94	31,285	0.30%	大買/
2021/11/22	32	58.66	24.2	58.41	60.20	7.9	27,831	0.03%
2021/11/19	15	53.57	25	53.45	55.90	-10	25,730	-0.04%
2021/11/18	46	51.28	41.2	51.66	50.90	4.8	24,571	0.02%
2021/11/17	1	47.60	7.3	47.41	48.95	-6.3	22,569	-0.03%
2021/11/16	22	43.99	26	43.95	44.50	-4	22,202	-0.02%
2021/11/15	33.1	44.64	27.2	44.31	45.00	5.9	21,760	0.03%
2021/11/12	17	42.70	9	43.33	42.50	8	20,994	0.04%
2021/11/11	21	42.03	19	42.98	41.90	2	20,704	0.01%
2021/11/10	3	43.00	13	41.91	42.30	-10	20,562	-0.05%
2021/11/09	19	43.64	23	44.62	43.05	-4	20,345	-0.02%
2021/11/08	3	43.38	9	43.68	43.30	-6	19,935	-0.03%
2021/11/05	19.3	43.89	21	43.10	44.25	-1.7	19,840	-0.01%
2021/11/04	9	44.53	11.2	44.58	44.05	-2.2	19,551	-0.01%
2021/11/03	4.2	44.71	7	44.53	44.05	-2.9	19,115	-0.02%
2021/11/02	51	47.55	6	48.38	46.00	45	18,691	0.24%
2021/11/01	4	45.95	6.5	46.31	47.15	-2.5	17,461	-0.01%
2021/10/29	10	42.77	5.2	42.87	42.90	4.8	17,005	0.03%
2021/10/28	3	42.10	20.3	42.23	43.30	-17.3	16,930	-0.10%
2021/10/27	14	40.22	81.3	39.85	41.50	-67.3	16,440	-0.41%
2021/10/26	78	40.38	294	38.36	39.35	-216	15,907	-1.36%	大賣/鉅額交易
2021/10/25	290	37.01	75.2	35.54	37.20	214.8	15,100	1.42%	大買/鉅額交易
2021/10/22	84	34.51	85.3	34.20	35.00	-1.3	14,817	-0.01%
2021/10/21	9	33.81	38	33.84	34.35	-29	15,629	-0.19%
2021/10/20	0	0.00	1	33.40	33.15	-1	16,319	-0.01%
2021/10/19	0	0.00	1	32.25	32.10	-1	17,313	-0.01%
2021/10/15	40	31.38	2	31.55	31.70	38	17,672	0.22%
2021/10/14	15	29.68	1	30.45	30.65	14	17,911	0.08%
2021/10/08	5.3	32.05	0	0.00	31.40	5.3	18,897	0.03%
2021/10/04	1	31.20	0	0.00	30.60	1	21,183	0.00%
2021/09/30	5	32.32	0	0.00	32.45	5	21,454	0.02%
2021/09/29	1	33.50	0	0.00	32.70	1	21,726	0.00%
2021/09/28	0	34.50	0	0.00	34.40	0	22,125	0.00%
2021/09/27	0	0.00	5.1	34.95	35.15	-5.1	22,318	-0.02%
2021/09/24	2.1	33.32	0	0.00	33.60	2.1	22,235	0.01%
2021/09/23	3	33.78	1	33.65	33.65	2	22,170	0.01%
2021/09/22	0	0.00	1	34.05	33.80	-1	22,122	0.00%
2021/09/17	5	34.05	11	33.75	34.15	-6	22,064	-0.03%
2021/09/16	1	34.75	1	34.10	34.05	0	22,044	0.00%
2021/09/15	7	34.17	1.3	34.44	34.60	5.7	22,044	0.03%
2021/09/14	9	34.57	2	34.35	34.25	7	22,006	0.03%
2021/09/13	31	35.43	36	35.43	35.00	-5	21,963	-0.02%
2021/09/10	13	35.17	2	35.10	35.05	11	21,796	0.05%
2021/09/09	3.2	34.91	40	35.00	35.10	-36.8	21,640	-0.17%
2021/09/08	12.3	35.85	53.3	35.91	35.80	-41	21,064	-0.19%
2021/09/07	15	34.49	11	34.55	34.50	4	20,233	0.02%
2021/09/06	13	35.82	42	35.52	35.70	-29	19,932	-0.15%
2021/09/03	15.3	34.82	10	35.35	34.60	5.3	19,723	0.03%
2021/09/02	24	34.07	42	34.46	35.05	-18	19,553	-0.09%
2021/09/01	68	35.15	69	35.25	35.05	-1	19,291	-0.01%
2021/08/31	16	34.51	6	34.60	34.90	10	18,676	0.05%
2021/08/30	0	0.00	13	34.27	34.95	-13	18,520	-0.07%
2021/08/27	22	33.67	25	34.08	34.20	-3	18,296	-0.02%
2021/08/26	11	33.84	8	33.23	33.95	3	18,220	0.02%
2021/08/25	25	33.52	20	33.73	33.30	5	18,089	0.03%
2021/08/24	6	32.05	1	32.30	32.10	5	17,832	0.03%
2021/08/23	0	0.00	8	32.15	32.00	-8	17,822	-0.04%
2021/08/20	5	30.90	0	0.00	30.80	5	18,063	0.03%
2021/08/19	3	31.40	0	0.00	30.60	3	18,015	0.02%
2021/08/18	10	31.05	20	30.20	31.45	-10	17,955	-0.06%
2021/08/17	17	30.98	2	31.10	30.20	15	17,881	0.08%
2021/08/16	11	31.48	2	31.35	31.50	9	17,755	0.05%
2021/08/13	3	32.38	2	32.60	30.90	1	17,571	0.01%
2021/08/12	4	32.40	6	32.48	32.25	-2	17,435	-0.01%
2021/08/11	0	0.00	1	31.45	31.50	-1	17,353	-0.01%
2021/08/10	3	33.35	6	33.08	32.70	-3	17,194	-0.02%
2021/08/09	12	33.96	0	0.00	32.90	12	17,162	0.07%
2021/08/06	1	34.30	0	0.00	34.20	1	16,985	0.01%
2021/08/05	1	35.30	2	35.20	35.35	-1	16,826	-0.01%
2021/08/04	66	35.30	36	35.26	35.20	30	16,783	0.18%
2021/08/03	20	35.09	27	34.76	35.25	-7	16,579	-0.04%
2021/08/02	29	32.97	62	33.01	33.95	-33	15,619	-0.21%
2021/07/30	36	32.32	10	32.00	31.90	26	15,409	0.17%
2021/07/29	43	33.25	45	34.19	33.20	-2	15,081	-0.01%
2021/07/28	47	32.68	12	33.05	33.10	35	14,744	0.24%
2021/07/27	50.3	35.31	11	34.63	34.50	39.3	14,372	0.27%
2021/07/26	17	35.80	17.3	36.27	36.85	-0.3	13,250	0.00%
2021/07/23	21	33.10	35	33.93	33.50	-14	12,168	-0.12%
2021/07/22	2	32.50	24	32.69	32.25	-22	11,089	-0.20%
2021/07/21	26	31.93	5.8	32.29	31.80	20.2	10,951	0.18%
2021/07/20	0	0.00	70	31.31	31.60	-70	10,773	-0.65%
2021/07/19	16	32.90	10	32.75	32.85	6	10,488	0.06%
2021/07/16	40	32.50	123.7	32.38	33.50	-83.7	10,219	-0.82%	大賣/
2021/07/15	30	31.48	21.3	32.02	32.20	8.8	9,787	0.09%
2021/07/14	59	31.33	22	31.69	31.85	37	9,616	0.38%
2021/07/13	81	31.32	23	31.43	30.60	58	9,333	0.62%
2021/07/12	26	30.98	74.5	31.61	32.70	-48.5	8,683	-0.56%
2021/07/09	4	29.55	22	29.55	29.75	-18	7,700	-0.23%
2021/07/08	5	29.27	8	29.26	29.15	-3	7,673	-0.04%
2021/07/07	4	28.76	0	0.00	28.65	4	7,633	0.05%
2021/07/06	8	29.31	28	28.55	28.70	-20	7,628	-0.26%
2021/07/05	19	27.76	7.6	28.16	29.60	11.4	8,143	0.14%
2021/07/02	1	27.40	2	27.38	27.10	-1	8,141	-0.01%
2021/07/01	15	26.33	5.8	26.57	26.85	9.2	8,055	0.11%
2021/06/30	1	25.85	0	0.00	25.55	1	8,003	0.01%
2021/06/29	2	25.60	0	0.00	25.55	2	8,133	0.02%
2021/06/28	2	25.68	6	25.61	25.80	-4	8,426	-0.05%
2021/06/25	6	25.30	7	25.47	25.30	-1	8,628	-0.01%
2021/06/22	10	25.80	0	0.00	25.75	10	9,034	0.11%
2021/06/18	2	25.55	0	0.00	25.55	2	9,212	0.02%
2021/06/16	0	0.00	2	25.35	25.55	-2	9,866	-0.02%
2021/06/15	0	0.00	1	25.20	25.30	-1	10,129	-0.01%
2021/06/11	5.5	25.70	5	25.08	25.25	0.5	10,181	0.00%
2021/06/10	0	0.00	2	27.50	27.60	-2	9,897	-0.02%
2021/06/09	5	27.17	1	27.50	27.10	4	9,890	0.04%
2021/06/08	0	0.00	3	27.05	27.05	-3	9,974	-0.03%
2021/06/02	0	0.00	17	27.19	27.20	-17	10,094	-0.17%
2021/06/01	5	27.00	2	26.95	26.95	3	10,036	0.03%
2021/05/31	6	26.85	0	0.00	26.90	6	10,033	0.06%
2021/05/28	7	27.29	3.7	27.05	27.15	3.3	10,001	0.03%
2021/05/20	2	24.15	0	0.00	24.20	2	10,250	0.02%
2021/05/17	1	22.40	0	0.00	22.40	1	10,595	0.01%
2021/05/12	2	24.48	1	24.00	24.70	1	10,569	0.01%
2021/05/11	1	27.00	0	0.00	26.55	1	10,587	0.01%
2021/05/10	1	28.10	5	27.97	27.90	-4	10,513	-0.04%
2021/05/07	0	0.00	1	27.00	27.35	-1	10,485	-0.01%
2021/05/06	0	0.00	10	25.87	25.85	-10	10,462	-0.10%
2021/05/05	2	25.75	10	25.85	25.50	-8	10,442	-0.08%
2021/05/04	3	26.08	3	25.68	25.60	0	10,514	0.00%
2021/05/03	3	27.33	0	0.00	26.90	3	10,491	0.03%
2021/04/29	6	28.45	0	0.00	28.15	6	10,423	0.06%
2021/04/28	0	0.00	20.3	28.70	28.60	-20.3	10,438	-0.19%
2021/04/26	0	0.00	12	28.55	28.65	-12	10,405	-0.12%
2021/04/23	1	27.45	0.7	27.70	27.70	0.3	10,388	0.00%
2021/04/22	2	27.68	2	27.55	27.60	0	10,447	0.00%
2021/04/20	1	28.65	9.5	28.68	28.65	-8.5	10,545	-0.08%
2021/04/19	3	28.10	8	28.63	28.50	-5	10,572	-0.05%
2021/04/16	0	0.00	2	28.20	28.25	-2	10,665	-0.02%
2021/04/15	8	27.73	0	0.00	27.70	8	10,711	0.07%
2021/04/14	6	27.86	12	28.00	27.90	-6	10,749	-0.06%
2021/04/13	9	28.95	1	30.00	28.70	8	10,927	0.07%
2021/04/12	5	29.52	2	29.75	29.75	3	11,308	0.03%
2021/04/09	58	30.11	28	30.74	29.60	30	11,947	0.25%
2021/04/08	26	29.31	29.1	29.69	30.90	-3.1	12,027	-0.03%
2021/04/07	6	27.50	37	27.74	28.10	-31	11,542	-0.27%
2021/04/06	5	27.30	11	27.27	27.35	-6	11,432	-0.05%
2021/04/01	11	26.59	10	27.10	27.05	1	11,418	0.01%
2021/03/31	24.1	27.05	15	26.97	26.70	9.1	11,300	0.08%
2021/03/30	26	27.58	19	27.82	27.95	7	11,016	0.06%
2021/03/29	5	27.50	9	27.36	27.30	-4	10,850	-0.04%
2021/03/26	2	27.13	10	27.10	27.25	-8	10,830	-0.07%
2021/03/25	11	28.26	1	28.35	27.20	10	10,817	0.09%
2021/03/23	3	26.95	2	26.80	26.85	1	10,356	0.01%
2021/03/22	22	27.45	0	0.00	26.75	22	10,288	0.21%
2021/03/19	5	27.30	1	27.25	27.20	4	10,123	0.04%
2021/03/18	14	26.34	3	26.63	26.50	11	9,739	0.11%
2021/03/16	2	25.75	3	25.87	25.70	-1	9,729	-0.01%
2021/03/15	0	0.00	20	25.90	25.90	-20	9,881	-0.20%
2021/03/12	24	25.62	0	0.00	25.50	24	9,969	0.24%
2021/03/11	10	24.80	0	0.00	25.70	10	9,966	0.10%
2021/03/09	0	0.00	1	23.90	24.55	-1	10,186	-0.01%
2021/03/04	2	24.95	0	0.00	24.95	2	11,414	0.02%
2021/03/03	2	24.85	2	25.05	24.95	0	11,482	0.00%
2021/02/25	10	25.65	0	0.00	25.25	10	11,837	0.08%
2021/02/24	0	0.00	4	26.10	25.40	-4	11,988	-0.03%
2021/02/22	2	26.15	0	0.00	26.15	2	12,074	0.02%
2021/02/18	4	26.30	0	0.00	26.25	4	12,131	0.03%
2021/02/17	1	26.15	0	0.00	26.05	1	12,121	0.01%
2021/02/04	0	0.00	11	25.90	25.95	-11	12,680	-0.09%
2021/02/02	0	0.00	1	25.55	25.45	-1	13,386	-0.01%
2021/01/27	0	0.00	0.1	24.75	24.85	-0.1	15,139	0.00%
2021/01/26	3	25.35	6	25.08	24.80	-3	15,196	-0.02%
2021/01/20	0	0.00	3.6	23.46	23.05	-3.6	15,175	-0.02%
2021/01/15	1.4	23.98	0	0.00	24.05	1.4	15,123	0.01%
2021/01/14	0	0.00	2	24.80	24.80	-2	15,096	-0.01%
2021/01/13	1	24.60	0	0.00	24.70	1	15,049	0.01%
2021/01/12	3	24.90	0	0.00	24.75	3	15,234	0.02%
2021/01/11	0	0.00	7	24.86	25.20	-7	15,393	-0.05%
2021/01/08	0.1	23.90	0	0.00	23.90	0.1	15,538	0.00%
2021/01/07	3	24.10	0	0.00	24.30	3	15,576	0.02%
2021/01/06	5	24.69	0	0.00	24.45	5	15,510	0.03%
2021/01/05	13	25.99	13	25.91	25.75	0	15,273	0.00%
2021/01/04	46	27.98	17	28.01	27.80	29	14,962	0.19%
2020/12/31	17	27.60	47	27.89	27.50	-30	14,568	-0.21%
2020/12/30	0	0.00	1	26.25	26.10	-1	14,136	-0.01%
2020/12/29	2	25.90	0	0.00	25.90	2	14,326	0.01%
2020/12/28	0	0.00	7	25.86	26.10	-7	14,586	-0.05%
2020/12/25	3	25.43	0	0.00	25.40	3	14,543	0.02%
2020/12/23	0	0.00	1	25.60	25.45	-1	14,752	-0.01%
2020/12/22	1	24.80	0	0.00	24.65	1	15,000	0.01%
2020/12/21	1	25.15	0	0.00	25.20	1	15,175	0.01%
2020/12/16	0	0.00	0.3	25.74	25.70	-0.3	15,755	0.00%
2020/12/15	0	0.00	1	25.80	25.30	-1	15,938	-0.01%
2020/12/14	1	25.45	0	0.00	25.45	1	16,493	0.01%
2020/12/11	5.1	25.63	3	25.42	25.35	2.1	17,086	0.01%
2020/12/10	4	26.90	7	26.49	26.20	-3	17,026	-0.02%
2020/12/09	6	26.71	15	26.76	26.80	-9	16,917	-0.05%
2020/12/07	12	25.82	14	25.90	25.75	-2	17,114	-0.01%
2020/12/04	5	25.82	9	25.95	25.65	-4	17,178	-0.02%
2020/12/03	4	26.28	19	25.87	25.90	-15	17,163	-0.09%
2020/12/02	14	26.05	102	26.64	25.90	-88	17,221	-0.51%	大賣/
2020/12/01	105	27.22	3	26.50	27.40	102	16,952	0.60%	大買/鉅額交易
2020/11/30	0	0.00	198	26.69	26.45	-198	16,989	-1.17%	大賣/鉅額交易
2020/11/27	0	0.00	30	25.90	26.00	-30	16,838	-0.18%
2020/11/26	29	26.12	27	25.95	25.95	2	16,774	0.01%
2020/11/25	14	25.86	0	0.00	25.90	14	16,702	0.08%
2020/11/24	13	25.88	11	25.80	25.45	2	16,736	0.01%
2020/11/23	35	26.18	41	25.96	25.90	-6	16,634	-0.04%
2020/11/20	10.5	25.80	1	25.70	25.90	9.5	16,545	0.06%
2020/11/19	40	25.80	0	0.00	25.60	40	16,404	0.24%
2020/11/18	1	25.55	10	25.55	25.55	-9	16,242	-0.06%
2020/11/17	0	0.00	13	25.65	25.50	-13	16,190	-0.08%
2020/11/16	1	25.20	3	25.52	25.40	-2	16,241	-0.01%
2020/11/13	12	25.73	187	26.50	25.40	-175	16,136	-1.08%	大賣/鉅額交易
2020/11/12	1	25.20	0	0.00	25.55	1	15,588	0.01%
2020/11/11	240	25.70	2	25.68	25.80	238	15,443	1.54%	大買/鉅額交易
2020/11/10	23	25.44	10.4	25.56	25.65	12.6	15,136	0.08%
2020/11/09	163	25.35	47.8	25.12	25.45	115.2	14,738	0.78%	大買/鉅額交易
2020/11/06	1	24.20	1	24.70	24.05	0	13,787	0.00%
2020/11/05	11.3	23.85	0	0.00	23.80	11.3	13,374	0.08%
2020/11/04	0	0.00	30	23.98	24.15	-30	13,225	-0.23%
2020/11/03	1	22.80	1	23.00	23.00	0	12,940	0.00%
2020/10/30	2.7	22.51	0	0.00	22.50	2.7	12,787	0.02%
2020/10/29	0	0.00	10	22.95	23.05	-10	12,790	-0.08%
2020/10/28	0	0.00	2	24.00	23.50	-2	12,706	-0.02%
2020/10/27	2	23.80	15	23.75	23.70	-13	12,616	-0.10%
2020/10/26	8	23.81	0	0.00	23.80	8	12,579	0.06%
2020/10/23	5	23.70	1	23.65	23.90	4	12,499	0.03%
2020/10/22	3	23.73	3	23.60	23.70	0	12,426	0.00%
2020/10/21	20.6	24.29	0	0.00	23.95	20.6	12,368	0.17%
2020/10/20	9.6	24.12	14	24.04	24.25	-4.4	12,191	-0.04%
2020/10/19	3	23.85	25	23.84	23.70	-22	11,909	-0.18%
2020/10/16	18	23.65	3	23.62	23.75	15	11,684	0.13%
2020/10/15	5	23.26	4	23.21	23.25	1	11,341	0.01%
2020/10/14	28	23.29	0	0.00	23.15	28	11,182	0.25%
2020/10/13	4	23.30	7	23.24	23.25	-3	11,078	-0.03%
2020/10/12	4	23.55	1	23.30	23.15	3	10,932	0.03%
2020/10/08	4	24.26	13	24.37	24.10	-9	10,798	-0.08%
2020/10/07	6	24.68	2	24.43	24.90	4	10,403	0.04%
2020/10/06	1	24.00	5	24.27	24.30	-4	9,940	-0.04%
2020/10/05	0	0.00	2	23.83	23.85	-2	9,677	-0.02%
2020/09/30	4	22.95	4	23.15	23.15	0	9,333	0.00%
2020/09/29	10	22.95	0	0.00	22.90	10	9,299	0.11%
2020/09/28	1	22.85	0	0.00	22.80	1	9,225	0.01%
2020/09/25	3	23.08	0	0.00	22.10	3	9,048	0.03%
2020/09/24	13	23.54	10	23.66	23.35	3	8,732	0.03%
2020/09/23	1	23.15	3	23.58	23.90	-2	8,482	-0.02%
2020/09/22	2	22.08	2	22.88	23.05	0	8,076	0.00%
2020/09/21	3	23.00	0	0.00	22.95	3	7,808	0.04%
2020/09/18	8.2	23.83	0	0.00	23.70	8.2	7,652	0.11%
2020/09/17	22	24.07	22	24.31	24.45	0	7,420	0.00%
2020/09/16	45	23.86	20	24.08	24.90	25	6,735	0.37%
2020/09/11	53	24.20	50	23.35	23.25	3	6,000	0.05%
2020/09/09	4	24.04	55	24.05	24.60	-51	5,562	-0.92%
2020/09/08	0	0.00	4	23.55	23.90	-4	5,395	-0.07%
2020/09/04	18	23.23	17.6	23.28	23.80	0.5	5,070	0.01%
2020/09/02	0	0.00	1	22.05	22.00	-1	4,534	-0.02%
2020/09/01	1	21.10	0	0.00	21.00	1	4,361	0.02%
2020/08/28	0	0.00	9	21.67	21.85	-9	4,302	-0.21%
2020/08/27	0	0.00	4.7	21.08	21.00	-4.7	4,095	-0.11%
2020/08/26	10	21.32	6	21.68	21.05	4	4,081	0.10%
2020/08/25	4	21.00	0	0.00	21.00	4	3,940	0.10%
2020/08/20	3	20.87	6	20.58	20.00	-3	3,870	-0.08%
2020/08/14	0	0.00	1	20.55	20.70	-1	3,770	-0.03%
2020/08/11	0	0.00	10	20.50	20.15	-10	3,415	-0.29%
2020/08/10	0	0.00	1	20.90	20.55	-1	3,457	-0.03%
2020/08/06	1	20.30	0	0.00	20.20	1	3,382	0.03%
2020/08/03	0	0.00	60	19.50	19.45	-60	3,277	-1.83%
2020/07/29	0	0.00	0.7	18.80	18.90	-0.7	3,339	-0.02%
2020/07/28	2	18.75	1	19.30	18.75	1	3,335	0.03%
2020/07/27	0	0.00	11	19.05	18.90	-11	3,315	-0.33%
2020/07/24	0	0.00	2	19.85	19.60	-2	3,295	-0.06%
2020/07/23	0	0.00	41	20.00	20.00	-41	3,286	-1.25%
2020/07/22	2	20.00	100	19.87	20.15	-98	3,287	-2.98%
2020/07/21	4	19.73	150	19.71	19.80	-146	3,277	-4.45%	大賣/鉅額交易
2020/07/15	3	20.27	1	20.10	20.00	2	3,286	0.06%
2020/07/14	0	0.00	1	20.20	20.05	-1	3,130	-0.03%
2020/07/10	0	0.00	1	20.50	20.70	-1	3,026	-0.03%
2020/07/08	0	0.00	1	21.25	21.00	-1	2,996	-0.03%
2020/07/07	2	20.70	0	0.00	20.75	2	2,959	0.07%
2020/07/06	0	0.00	4	20.85	20.95	-4	2,942	-0.14%
2020/07/02	0	0.00	10	20.65	20.65	-10	2,945	-0.34%
2020/07/01	32	20.60	0	0.00	20.50	32	2,947	1.09%
2020/06/22	141	20.00	60	19.97	19.85	81	2,901	2.79%	大買/
2020/06/19	102	20.14	0	0.00	19.80	102	2,896	3.52%	大買/鉅額交易
2020/06/18	32	19.90	1	19.80	20.25	31	2,864	1.08%
2020/06/17	59	19.61	0.9	19.85	20.00	58.2	2,800	2.08%
2020/06/15	0	0.00	10	20.75	20.95	-10	2,704	-0.37%
2020/06/11	5	21.77	0	0.00	21.20	5	2,710	0.18%
2020/06/10	0	0.00	61	21.91	21.70	-61	2,663	-2.29%
2020/06/09	0	0.00	120	21.15	21.00	-120	2,574	-4.66%	大賣/鉅額交易
2020/06/08	1	22.10	0	0.00	21.55	1	2,575	0.04%
2020/06/05	0	0.00	1	22.20	22.10	-1	2,517	-0.04%
2020/06/03	60	21.66	0	0.00	21.60	60	2,464	2.43%
2020/05/29	10	21.45	0	0.00	21.15	10	2,385	0.42%
2020/05/28	0	0.00	10	21.20	21.35	-10	2,354	-0.42%
2020/05/27	0	0.00	2	21.20	21.05	-2	2,351	-0.09%
2020/05/26	2	21.50	0	0.00	21.40	2	2,379	0.08%
2020/05/25	1	22.10	1	21.90	22.10	0	2,320	0.00%
2020/05/22	3	21.00	0	0.00	21.00	3	2,187	0.14%
2020/05/21	1	21.25	0	0.00	21.15	1	2,142	0.05%
2020/05/15	1	21.00	1	20.85	20.60	0	2,104	0.00%
2020/05/13	19	21.65	0	0.00	21.70	19	2,062	0.92%
2020/05/08	101	22.07	0	0.00	21.80	101	2,108	4.79%	大買/鉅額交易
2020/05/06	0	0.00	1	21.95	21.95	-1	2,138	-0.05%
2020/05/05	1	21.20	0	0.00	21.65	1	2,093	0.05%
2020/04/29	0	0.00	3	21.53	21.30	-3	2,186	-0.14%
2020/04/27	1	21.10	0	0.00	21.20	1	2,280	0.04%
2020/04/24	0	0.00	1	21.50	21.10	-1	2,283	-0.04%
2020/04/23	2	20.50	0	0.00	21.10	2	2,272	0.09%
2020/04/14	1	19.80	0	0.00	20.35	1	2,308	0.04%
2020/04/06	0	0.00	5	18.60	18.75	-5	2,383	-0.21%
2020/03/27	5	18.10	0	0.00	17.70	5	2,498	0.20%
2020/03/24	1	16.25	1	16.75	16.65	0	2,570	0.00%
2020/03/19	0	0.00	5	14.05	14.05	-5	2,891	-0.17%
2020/03/18	0	0.00	48	16.08	15.55	-48	2,878	-1.67%
2020/03/17	0	0.00	4	16.14	16.05	-4	2,928	-0.14%
2020/02/27	1	23.45	0	0.00	22.55	1	3,040	0.03%
2020/02/20	2	23.80	0	0.00	23.80	2	3,058	0.07%
2020/02/17	5	23.70	5	23.65	23.85	0	3,186	0.00%
2020/02/06	53	22.70	0	0.00	22.90	53	3,109	1.70%
2020/01/30	1	23.00	0	0.00	22.65	1	3,218	0.03%
2020/01/17	1	25.05	0	0.00	25.00	1	3,234	0.03%
2020/01/14	2	24.85	10	24.90	24.90	-8	3,399	-0.24%
2020/01/09	10	24.35	18	24.40	24.25	-8	3,406	-0.23%
2020/01/08	18	24.40	0	0.00	24.10	18	3,403	0.53%
2020/01/03	1	25.40	0	0.00	25.35	1	3,384	0.03%
2019/12/31	1	25.70	0	0.00	25.75	1	3,367	0.03%
2019/12/30	1.2	25.57	2	25.65	25.70	-0.9	3,381	-0.03%
2019/12/27	2	26.33	4	26.00	26.00	-2	3,370	-0.06%
2019/12/26	0	0.00	2	26.60	26.40	-2	3,348	-0.06%
2019/12/25	2	26.15	0.1	26.20	26.30	1.9	3,349	0.06%
2019/12/24	1	26.30	0	0.00	25.90	1	3,364	0.03%
2019/12/19	2	27.13	2	27.23	27.10	0	3,418	0.00%
2019/12/17	5	26.75	0	0.00	27.15	5	3,500	0.14%
2019/12/16	0	0.00	2	27.13	27.65	-2	3,427	-0.06%
2019/12/12	0	0.00	29	26.62	26.45	-29	3,450	-0.84%
2019/12/11	1	26.05	71	26.23	26.25	-70	3,535	-1.98%
2019/12/09	0	0.00	2.6	26.25	26.20	-2.6	4,135	-0.06%
2019/12/06	0	0.00	4	26.41	26.30	-4	4,241	-0.09%
2019/12/05	1	25.70	0	0.00	25.90	1	4,252	0.02%
2019/12/03	0	0.00	10	25.60	25.65	-10	4,391	-0.23%
2019/12/02	10	25.85	1	25.55	25.35	9	4,352	0.21%
2019/11/29	44	25.60	0	0.00	25.50	44	4,356	1.01%
2019/11/28	2	25.75	1	25.75	25.65	1	4,393	0.02%
2019/11/21	31	24.75	1	24.75	24.90	30	4,496	0.67%
2019/11/19	0	0.00	3	25.35	25.35	-3	4,502	-0.07%
2019/11/18	3	24.80	0	0.00	25.25	3	4,471	0.07%
2019/11/15	1	24.85	0	0.00	24.90	1	4,498	0.02%
2019/11/14	0	0.00	37	25.49	25.10	-37	4,488	-0.82%
2019/11/13	2	24.20	3	24.10	24.15	-1	4,439	-0.02%
2019/11/12	0	0.00	14	24.40	24.50	-14	4,442	-0.32%
2019/11/11	3	24.25	3	24.10	24.20	0	4,479	0.00%
2019/11/08	3	24.58	0	0.00	24.55	3	4,500	0.07%
2019/11/07	53	25.19	0	0.00	24.80	53	4,542	1.17%
2019/11/01	1	25.50	0	0.00	25.75	1	4,824	0.02%
2019/10/30	8	26.31	10.2	26.56	26.10	-2.2	5,079	-0.04%
2019/10/29	0	0.00	0.9	25.50	25.55	-0.9	4,950	-0.02%
2019/10/25	0	0.00	2	25.93	25.45	-2	4,963	-0.04%
2019/10/24	1	25.25	0	0.00	25.50	1	4,996	0.02%
2019/10/23	0	0.00	18	25.61	25.65	-18	5,063	-0.36%
2019/10/18	1.3	24.85	0	0.00	24.90	1.3	5,152	0.02%
2019/10/17	0	0.00	36	24.85	24.85	-36	5,167	-0.70%
2019/10/16	1	25.10	3	25.20	25.05	-2	5,232	-0.04%
2019/10/15	3	24.93	0	0.00	25.20	3	5,367	0.06%
2019/10/14	1	24.50	4	24.50	24.45	-3	5,389	-0.06%
2019/10/08	2	24.60	0	0.00	24.60	2	5,728	0.03%
2019/10/04	1	25.15	0	0.00	25.20	1	5,842	0.02%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/10/01	0	0.00	1	25.35	25.40	-1	5,859	-0.02%
2019/09/27	1	24.90	5	25.00	25.10	-4	5,829	-0.07%
2019/09/26	1	25.35	0	0.00	25.45	1	5,832	0.02%
2019/09/25	2	25.78	0	0.00	25.45	2	5,849	0.03%
2019/09/24	1.8	26.39	2.7	26.61	26.30	-1	5,855	-0.02%
2019/09/23	6	26.50	3	26.38	26.60	3	5,813	0.05%
2019/09/10	7	23.29	13	22.97	22.90	-6	5,691	-0.11%
2019/09/09	18	23.37	3	23.40	23.35	15	5,616	0.27%
2019/09/06	9	23.65	1	23.30	23.20	8	5,552	0.14%
2019/09/05	21	23.72	2	23.60	23.50	19	5,488	0.35%
2019/09/04	3	24.17	1	24.00	24.20	2	5,345	0.04%
2019/09/03	3	24.73	11	24.58	24.40	-8	5,211	-0.15%
2019/09/02	19	24.20	20	24.39	23.95	-1	4,909	-0.02%
2019/08/29	3	23.82	1	23.95	23.70	2	4,420	0.05%
2019/08/28	0	0.00	3	23.57	23.55	-3	4,331	-0.07%
2019/08/27	1	23.15	1	23.10	23.20	0	4,238	0.00%
2019/08/22	1	22.55	0	0.00	22.50	1	4,120	0.02%
2019/08/21	0	0.00	22	23.09	23.00	-22	4,083	-0.54%
2019/08/19	20	22.65	0	0.00	22.60	20	4,009	0.50%
2019/08/16	0	0.00	1	22.45	22.50	-1	4,026	-0.02%
2019/08/14	1	21.80	0	0.00	21.75	1	3,960	0.03%
2019/08/12	0	0.00	1	21.55	21.80	-1	3,959	-0.03%
2019/08/08	1	21.10	0	0.00	21.10	1	3,956	0.03%
2019/08/07	0	0.00	1	22.15	21.40	-1	3,912	-0.03%
2019/08/06	3	21.12	2	21.70	21.80	1	3,924	0.03%
2019/08/02	1	22.15	0	0.00	22.05	1	3,940	0.03%
2019/08/01	1	22.15	3	22.55	22.55	-2	3,984	-0.05%
2019/07/31	1	22.30	0	0.00	22.30	1	3,992	0.03%
2019/07/30	6	22.42	14	22.77	22.25	-8	3,983	-0.20%
2019/07/29	3	23.32	0	0.00	23.40	3	3,941	0.08%
2019/07/26	2	23.45	0	0.00	23.45	2	3,948	0.05%
2019/07/25	16	23.73	1	23.75	23.65	15	3,956	0.38%
2019/07/24	1	23.70	5	23.91	24.25	-4	3,865	-0.10%
2019/07/22	1	22.85	0	0.00	22.90	1	3,960	0.03%
2019/07/18	1	23.10	0	0.00	22.95	1	4,600	0.02%
2019/07/17	1	23.40	0	0.00	23.40	1	4,688	0.02%
2019/07/16	0	0.00	1	23.80	23.70	-1	4,783	-0.02%
2019/07/15	1	23.25	1	23.20	23.15	0	4,791	0.00%
2019/07/12	2	23.45	3	23.78	23.45	-1	4,794	-0.02%
2019/07/10	0	0.00	1	23.05	23.15	-1	4,748	-0.02%
2019/07/09	1	23.10	1	23.85	22.85	0	4,746	0.00%
2019/07/08	1	23.90	0	0.00	23.35	1	4,700	0.02%
2019/07/04	0	0.00	1	22.80	23.05	-1	4,676	-0.02%
2019/07/03	2	22.93	11	22.93	22.90	-9	4,666	-0.19%
2019/07/02	0	0.00	1	21.70	21.75	-1	4,575	-0.02%
2019/07/01	2	21.20	2	21.30	21.40	0	4,704	0.00%
2019/06/28	0	0.00	2	20.95	21.10	-2	4,706	-0.04%
2019/06/27	0	0.00	2	21.05	21.05	-2	4,786	-0.04%
2019/06/25	3	21.15	0	0.00	20.85	3	4,893	0.06%
2019/06/24	1	20.95	1	21.25	21.20	0	4,932	0.00%
2019/06/20	1	21.50	1	21.50	21.50	0	5,111	0.00%
2019/06/17	0	0.00	8	21.00	20.80	-8	5,879	-0.14%
2019/06/14	1	20.90	0	0.00	20.90	1	6,281	0.02%
2019/06/12	8	21.40	2	21.43	21.30	6	8,239	0.07%
2019/05/24	2	20.10	0	0.00	20.00	2	10,419	0.02%
2019/05/17	11	20.87	0	0.00	20.80	11	10,943	0.10%
2019/05/16	14	21.38	0	0.00	21.10	14	10,957	0.13%
2019/05/14	1	20.05	1	20.50	21.05	0	11,076	0.00%
2019/05/13	1	21.50	2	20.60	20.70	-1	11,118	-0.01%
2019/05/09	7	21.92	5	21.80	21.70	2	11,106	0.02%
2019/05/08	6	22.33	0	0.00	22.20	6	11,032	0.05%
2019/05/07	0	0.00	30	22.45	22.90	-30	11,004	-0.27%
2019/05/06	1	22.30	0	0.00	22.10	1	10,964	0.01%
2019/04/30	0	0.00	30	23.26	23.25	-30	10,844	-0.28%
2019/04/29	2	22.80	0	0.00	22.65	2	10,834	0.02%
2019/04/26	11	23.81	5	24.02	23.45	6	10,683	0.06%
2019/04/25	3	25.30	113	25.28	25.30	-110	10,454	-1.05%	大賣/鉅額交易
2019/04/24	213	26.37	18	26.35	25.85	195	10,328	1.89%	大買/鉅額交易
2019/04/23	0	0.00	3	25.08	25.15	-3	9,749	-0.03%
2019/04/22	2	24.43	3	24.72	24.60	-1	9,625	-0.01%
2019/04/15	2	23.30	0	0.00	23.35	2	9,544	0.02%
2019/04/12	10	23.50	3	23.42	23.15	7	9,542	0.07%
2019/04/11	10	23.65	0	0.00	23.35	10	9,531	0.10%
2019/04/10	12	23.87	0	0.00	23.95	12	9,526	0.13%
2019/04/08	7	24.24	0	0.00	23.70	7	9,531	0.07%
2019/04/03	0	0.00	14	24.34	24.35	-14	9,454	-0.15%
2019/04/01	0	0.00	2	24.00	23.85	-2	9,195	-0.02%
2019/03/26	1	23.40	0	0.00	23.55	1	9,030	0.01%
2019/03/22	6	23.56	0	0.00	23.10	6	8,807	0.07%
2019/03/21	2	24.00	5	23.96	24.00	-3	8,612	-0.03%
2019/03/20	0	0.00	3	24.98	24.55	-3	8,364	-0.04%
2019/03/19	10	23.97	40	24.47	24.70	-30	8,141	-0.37%
2019/03/18	27	23.84	8	24.24	24.75	19	7,746	0.25%
2019/03/15	15	23.16	9	23.07	23.25	6	6,665	0.09%
2019/03/13	8	21.34	13	21.50	21.30	-5	5,798	-0.09%
2019/03/12	17	20.74	20	20.84	21.00	-3	5,685	-0.05%
2019/03/11	8	20.19	0	0.00	20.25	8	5,692	0.14%
2019/03/07	8	22.08	7	21.31	21.20	1	5,612	0.02%
2019/03/06	0	0.00	1	21.60	21.65	-1	4,922	-0.02%
2019/02/27	0	0.00	10	20.25	20.30	-10	4,625	-0.22%
2019/02/25	11	20.34	20	20.76	20.30	-9	4,583	-0.20%
2019/02/22	21	20.77	7	20.55	20.70	14	4,533	0.31%
2019/02/19	0	0.00	8	20.27	20.40	-8	4,310	-0.19%
2019/02/18	2	19.85	0	0.00	19.85	2	4,147	0.05%
2019/02/15	0	0.00	2	19.10	19.10	-2	4,130	-0.05%
2019/02/14	5	19.35	1	19.60	19.30	4	4,159	0.10%
2019/02/13	0	0.00	5	19.25	19.05	-5	4,085	-0.12%
2019/02/11	7	18.71	7	18.71	18.75	0	4,007	0.00%
2019/01/23	1	18.25	0	0.00	18.35	1	4,217	0.02%
2019/01/22	1	18.45	1	18.50	18.20	0	4,305	0.00%
2019/01/21	0	0.00	5	18.63	18.70	-5	4,434	-0.11%
2019/01/17	1	18.05	2	18.25	18.00	-1	4,714	-0.02%
2019/01/16	0	0.00	1	18.40	18.25	-1	4,755	-0.02%
2019/01/11	1	18.40	1	18.30	18.30	0	4,949	0.00%
2019/01/10	9	18.45	3	18.52	18.35	6	4,959	0.12%
2019/01/09	26	18.29	4	18.31	18.85	22	4,820	0.46%
2019/01/08	6	18.10	0	0.00	17.85	6	4,739	0.13%
2019/01/07	27	17.89	1	17.85	17.85	26	4,930	0.53%
2019/01/02	29	18.25	0	0.00	18.25	29	5,324	0.54%
2018/12/28	6	18.33	2	18.25	18.15	4	5,291	0.08%
2018/12/24	0	0.00	3	17.45	17.60	-3	5,264	-0.06%
2018/12/19	4	18.53	1	18.25	18.25	3	5,627	0.05%
2018/12/17	2	18.18	0	0.00	18.15	2	5,727	0.03%
2018/12/14	0	0.00	1	18.15	18.15	-1	5,789	-0.02%
2018/12/13	3	18.62	1	18.65	18.45	2	5,866	0.03%
2018/12/12	0	0.00	3	18.65	18.95	-3	5,877	-0.05%
2018/12/10	0	0.00	1	17.35	17.50	-1	5,967	-0.02%
2018/12/07	1	17.90	0	0.00	17.90	1	6,060	0.02%
2018/12/06	2	17.88	1	17.65	17.60	1	6,141	0.02%
2018/12/03	3	19.22	1	19.50	19.30	2	6,460	0.03%
2018/11/30	4	18.31	3	18.65	18.65	1	6,410	0.02%
2018/11/28	0	0.00	3	17.60	17.85	-3	6,290	-0.05%
2018/11/27	5	17.62	2	17.55	17.60	3	6,276	0.05%
2018/11/26	6	17.20	7	17.31	17.45	-1	6,243	-0.02%
2018/11/23	2	17.05	0	0.00	16.95	2	6,268	0.03%
2018/11/22	1	17.50	1	17.75	17.25	0	6,360	0.00%
2018/11/15	0	0.00	3	17.00	16.85	-3	6,457	-0.05%
2018/11/14	3	16.93	0	0.00	17.00	3	6,473	0.05%
2018/11/07	0	0.00	3	16.45	16.75	-3	7,063	-0.04%
2018/11/06	8	16.75	5	16.25	16.30	3	7,272	0.04%
2018/11/05	8	16.28	8	16.35	16.50	0	7,416	0.00%
2018/11/01	0	0.00	3	16.38	16.40	-3	7,540	-0.04%
2018/10/31	1	15.20	403	15.23	15.70	-402	7,598	-5.29%	大賣/鉅額交易
2018/10/30	2	14.98	0	0.00	14.95	2	7,590	0.03%
2018/10/29	1	14.95	65	15.59	15.35	-64	7,595	-0.84%
2018/10/26	464	15.62	8	15.36	15.60	456	7,951	5.73%	大買/鉅額交易
2018/10/25	3	14.70	3	14.80	14.40	0	7,877	0.00%
2018/10/24	1	15.75	5	15.65	15.60	-4	7,892	-0.05%
2018/10/23	2	16.15	0	0.00	15.90	2	8,105	0.02%
2018/10/22	1	16.35	0	0.00	16.60	1	8,737	0.01%
2018/10/19	1	16.40	3	16.33	16.35	-2	8,881	-0.02%
2018/10/17	3	16.63	0	0.00	16.35	3	8,833	0.03%
2018/10/16	1	16.75	0	0.00	16.55	1	9,085	0.01%
2018/10/15	6	16.63	2	16.63	16.35	4	9,239	0.04%
2018/10/12	2	16.73	7	16.96	16.90	-5	9,365	-0.05%
2018/10/11	3	17.13	1	17.30	17.10	2	9,529	0.02%
2018/10/09	19	18.94	0	0.00	19.00	19	9,615	0.20%
2018/10/05	17	20.94	0	0.00	20.85	17	10,078	0.17%
2018/10/04	5	22.20	0	0.00	22.20	5	10,193	0.05%
2018/10/03	0.4	22.30	0	0.00	22.30	0.4	10,566	0.00%
2018/10/02	14	22.40	0	0.00	22.35	14	10,690	0.13%
2018/10/01	1	22.95	0	0.00	23.00	1	10,939	0.01%
2018/09/28	0	0.00	1	22.80	22.80	-1	11,295	-0.01%
2018/09/26	1	22.60	1	22.45	22.40	0	11,747	0.00%
2018/09/25	9	21.69	15	21.82	22.40	-6	11,930	-0.05%
2018/09/21	2	21.15	1	21.45	21.35	1	12,137	0.01%
2018/09/20	1	21.00	0	0.00	21.00	1	12,721	0.01%
2018/09/19	0	0.00	1	21.70	21.70	-1	12,984	-0.01%
2018/09/18	0	0.00	1	21.45	21.25	-1	13,358	-0.01%
2018/09/17	1	21.10	1	21.30	21.30	0	13,956	0.00%
2018/09/14	2	21.05	3	21.13	21.05	-1	14,785	-0.01%
2018/09/13	1	20.55	2	20.75	20.55	-1	16,738	-0.01%
2018/09/12	2	20.80	0	0.00	20.40	2	17,880	0.01%
2018/09/11	13	20.95	3	21.15	21.25	10	18,847	0.05%
2018/09/07	7	22.59	2	22.53	21.90	5	20,432	0.02%
2018/09/06	1	23.15	1	23.25	22.95	0	20,458	0.00%
2018/09/05	0	0.00	6	22.84	22.95	-6	20,773	-0.03%
2018/09/04	1	22.40	0	0.00	22.60	1	20,969	0.00%
2018/09/03	5	22.52	0	0.00	22.25	5	21,380	0.02%
2018/08/30	2	22.95	0	0.00	22.85	2	22,077	0.01%
2018/08/29	1	22.80	2	23.13	22.85	-1	22,219	0.00%
2018/08/28	3	22.92	5	23.06	22.70	-2	22,516	-0.01%
2018/08/27	2	22.53	1	22.45	22.50	1	22,837	0.00%
2018/08/24	1.1	22.55	3	21.95	22.45	-1.9	23,645	-0.01%
2018/08/23	0.2	22.10	0	0.00	22.05	0.2	24,241	0.00%
2018/08/21	0.2	22.40	0	0.00	22.20	0.2	24,402	0.00%
2018/08/20	4	22.10	4	22.56	22.00	0	24,419	0.00%
2018/08/17	2	22.25	3	22.20	22.25	-1	24,401	0.00%
2018/08/16	11	22.20	9	22.56	22.35	2	24,380	0.01%
2018/08/14	9	22.62	5	22.71	22.55	4	23,947	0.02%
2018/08/13	13	23.23	8	23.55	22.40	5	23,859	0.02%
2018/08/10	20	24.80	17	24.94	24.50	3	23,631	0.01%
2018/08/09	4	24.73	0	0.00	24.50	4	23,490	0.02%
2018/08/08	2	25.33	8	25.24	25.10	-6	23,518	-0.03%
2018/08/07	11	25.58	103	25.95	25.20	-92	23,422	-0.39%	大賣/
2018/08/06	62	26.40	2	26.33	26.30	60	23,274	0.26%
2018/08/03	30	26.20	2	26.23	26.10	28	23,219	0.12%
2018/08/02	147	26.79	139	26.90	26.00	8	23,130	0.03%	大買/大賣/
2018/08/01	13	26.24	16	26.42	26.40	-3	22,657	-0.01%
2018/07/31	7	26.23	93	26.51	26.50	-86	22,500	-0.38%
2018/07/30	35	26.60	59	26.56	26.15	-24	22,424	-0.11%
2018/07/27	147	26.76	49	26.54	26.85	98	22,151	0.44%	大買/
2018/07/26	24	25.36	30	25.68	25.45	-6	21,477	-0.03%
2018/07/25	2	25.00	2	25.08	24.95	0	21,285	0.00%
2018/07/24	8	24.92	10	25.05	25.00	-2	21,245	-0.01%
2018/07/23	15	25.10	19	25.19	24.60	-4	21,176	-0.02%
2018/07/20	24	25.85	10	25.80	25.85	14	20,869	0.07%
2018/07/19	12	26.96	12	27.16	27.10	0	20,670	0.00%
2018/07/18	37	26.92	31	26.64	26.50	6	20,395	0.03%
2018/07/17	27	27.54	23	27.18	26.65	4	20,214	0.02%
2018/07/16	52	27.65	52	27.68	27.50	0	20,095	0.00%
2018/07/13	49	27.45	46	27.86	27.40	3	19,820	0.02%
2018/07/12	30	27.16	29	26.93	26.85	1	19,498	0.01%
2018/07/11	47	27.16	40	27.29	27.00	7	19,339	0.04%
2018/07/10	19.1	26.84	23	26.93	27.00	-3.9	18,959	-0.02%
2018/07/09	70	27.10	73	27.18	27.20	-3	18,764	-0.02%
2018/07/06	13	26.60	22	26.80	26.30	-9	18,472	-0.05%
2018/07/05	20	27.17	14	26.64	25.90	6	18,151	0.03%
2018/07/04	36	27.88	31	28.00	27.60	5	17,948	0.03%
2018/07/03	54	28.33	22	28.93	27.70	32	17,621	0.18%
2018/07/02	23	28.82	13	29.20	28.45	10	17,320	0.06%
2018/06/29	35.2	28.81	52	29.52	29.40	-16.8	17,004	-0.10%
2018/06/28	12.1	29.06	13	29.18	28.75	-0.9	16,361	-0.01%
2018/06/27	50	30.35	43	30.46	29.80	7	16,090	0.04%
2018/06/26	12	29.68	27	29.63	29.80	-15	15,756	-0.10%
2018/06/25	23	31.97	93	31.86	30.85	-70	15,136	-0.46%
2018/06/22	111	33.54	286	34.27	33.25	-175	14,312	-1.22%	大買/大賣/鉅額交易
2018/06/21	270	33.06	38	32.61	33.40	232	12,210	1.90%	大買/鉅額交易
2018/06/20	37	31.40	14	31.71	30.40	23	11,036	0.21%
2018/06/19	19	32.10	74	31.75	32.35	-55	9,988	-0.55%
2018/06/15	65	30.32	50	29.33	30.45	15	8,619	0.17%
2018/06/14	3	27.88	3	27.70	27.70	0	8,117	0.00%
2018/06/13	9	28.64	1	28.65	28.30	8	8,003	0.10%
2018/06/12	6	27.82	1	27.80	27.75	5	7,649	0.07%
2018/06/11	11	29.25	7	29.18	28.85	4	7,406	0.05%
2018/06/08	10	28.10	12	28.25	28.55	-2	7,046	-0.03%
2018/06/07	6	27.16	0	0.00	27.00	6	6,556	0.09%
2018/06/06	8	27.03	9	27.23	27.45	-1	6,469	-0.02%
2018/06/05	2	27.45	2	27.58	27.30	0	6,305	0.00%
2018/06/04	32	27.33	6	27.23	26.65	26	6,121	0.42%
2018/06/01	6	26.83	290	27.18	26.85	-284	5,703	-4.98%	大賣/鉅額交易
2018/05/31	301.1	25.54	23	24.24	25.60	278.1	4,897	5.68%	大買/鉅額交易
2018/05/30	0	0.00	17	23.56	23.30	-17	4,319	-0.39%
2018/05/25	4	22.94	5	22.94	22.90	-1	4,493	-0.02%
2018/05/24	0	0.00	1	22.60	22.55	-1	4,402	-0.02%
2018/05/18	1	22.10	10	22.10	22.00	-9	4,516	-0.20%
2018/05/16	0	0.00	1	22.70	22.75	-1	4,561	-0.02%
2018/05/15	0	0.00	5	22.20	22.35	-5	4,472	-0.11%
2018/05/09	2	21.90	0	0.00	21.80	2	4,630	0.04%
2018/05/08	1	22.15	0	0.00	22.10	1	4,632	0.02%
2018/05/07	1	22.20	1	22.60	22.35	0	4,667	0.00%
2018/05/04	15	22.25	0	0.00	22.20	15	4,662	0.32%
2018/05/03	2	22.25	0	0.00	22.40	2	4,685	0.04%
2018/04/23	1	22.90	0	0.00	22.85	1	5,385	0.02%
2018/04/20	0	0.00	2	23.15	23.55	-2	5,516	-0.04%
2018/04/19	0	0.00	4	23.24	23.30	-4	5,648	-0.07%
2018/04/18	10	22.75	1	22.65	22.50	9	5,700	0.16%
2018/04/17	3	22.08	0	0.00	22.00	3	5,675	0.05%
2018/04/10	5	23.60	9	23.48	23.35	-4	5,975	-0.07%
2018/04/09	0	0.00	3	23.00	23.20	-3	5,937	-0.05%
2018/03/30	0	0.00	2	23.15	23.05	-2	6,017	-0.03%
2018/03/29	6	22.87	1	22.90	23.00	5	5,981	0.08%
2018/03/28	0	0.00	1	22.20	22.20	-1	5,851	-0.02%
2018/03/27	3	21.62	0	0.00	21.65	3	5,824	0.05%
2018/03/23	3	21.30	0	0.00	21.40	3	5,789	0.05%
2018/03/21	16	23.16	3	22.90	22.75	13	5,777	0.23%
2018/03/19	0	0.00	2	22.70	22.65	-2	5,656	-0.04%
2018/03/14	1	24.10	0	0.00	23.80	1	5,802	0.02%
2018/03/12	1	24.25	5	24.21	24.25	-4	6,021	-0.07%
2018/03/09	1	23.60	0	0.00	23.65	1	6,071	0.02%
2018/03/08	7	24.16	4	24.49	23.80	3	6,163	0.05%
2018/03/07	0	0.00	5	23.70	23.45	-5	6,081	-0.08%
2018/03/05	0	0.00	1	23.20	22.90	-1	6,385	-0.02%
2018/03/02	3	23.75	0	0.00	23.85	3	6,628	0.05%
2018/03/01	3	23.67	7	24.00	24.30	-4	6,814	-0.06%
2018/02/27	1	23.30	4	23.81	23.30	-3	7,022	-0.04%
2018/02/23	10	23.28	7	23.39	23.15	3	8,447	0.04%
2018/02/21	4	22.40	1	22.40	22.45	3	8,702	0.03%
2018/02/12	2	21.55	0	0.00	21.55	2	8,672	0.02%
2018/02/09	3	21.33	2	22.00	21.85	1	8,696	0.01%
2018/02/08	2	21.70	3	22.15	22.15	-1	8,781	-0.01%
2018/02/07	3	21.55	0	0.00	21.50	3	8,779	0.03%
2018/02/06	2	21.15	0	0.00	21.20	2	8,748	0.02%
2018/02/02	0	0.00	4	23.30	23.15	-4	8,780	-0.05%
2018/02/01	0	0.00	3	22.90	23.10	-3	8,940	-0.03%
2018/01/31	2	22.20	2	22.70	22.70	0	9,026	0.00%
2018/01/30	2	23.20	0	0.00	22.85	2	9,326	0.02%
2018/01/29	0	0.00	13	22.95	22.85	-13	9,389	-0.14%
2018/01/25	1	23.70	0	0.00	23.20	1	9,366	0.01%
2018/01/24	0	0.00	2	23.15	23.20	-2	9,370	-0.02%
2018/01/23	0	0.00	3	23.37	23.10	-3	9,438	-0.03%
2018/01/22	10	23.50	0	0.00	23.25	10	9,375	0.11%
2018/01/18	10	23.95	12.8	23.84	23.55	-2.8	9,269	-0.03%
2018/01/17	2	23.30	2	23.13	23.30	0	9,004	0.00%
2018/01/16	10	23.05	1	23.35	23.30	9	8,980	0.10%
2018/01/15	1	22.50	0	0.00	23.25	1	8,829	0.01%
2018/01/11	1	21.30	0	0.00	21.30	1	8,558	0.01%
2018/01/09	3	21.60	2	21.60	21.40	1	8,630	0.01%
2018/01/05	2	22.78	1	22.45	22.45	1	8,670	0.01%
2018/01/04	2	22.83	5	22.82	23.10	-3	8,692	-0.03%
2018/01/03	1	21.80	4	21.65	21.70	-3	8,776	-0.03%