台亞 (2340)-永豐金-新莊券商分點個股進出

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
37.40
漲跌
▼1.35
漲幅
-3.48%
成交量
2,759張
產業
上市半導體類股
882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－永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊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
2024/04/19	1	37.30	0	0.00	37.40	1	1,756	0.06%
2024/04/18	1	38.90	0	0.00	38.75	1	1,728	0.06%
2024/04/17	3	38.95	3	39.00	39.20	0	1,725	0.00%
2024/04/16	2	38.45	3	38.70	38.35	-1	1,708	-0.06%
2024/04/15	1	40.00	2	40.05	39.80	-1	1,686	-0.06%
2024/04/12	2.2	41.41	0	0.00	41.40	2.2	1,656	0.13%
2024/04/10	1	40.55	2	40.80	40.80	-1	1,560	-0.06%
2024/04/08	1	39.70	0	0.00	39.30	1	1,560	0.06%
2024/04/01	0	0.00	1	39.70	40.30	-1	1,575	-0.06%
2024/03/21	1	39.70	0	0.00	39.80	1	1,581	0.06%
2024/03/20	2	39.23	0	0.00	39.15	2	1,598	0.13%
2024/03/18	0.1	39.70	0	0.00	39.70	0.1	1,625	0.01%
2024/03/15	2	39.28	0	0.00	39.00	2	1,621	0.12%
2024/03/14	1	39.50	0	0.00	39.65	1	1,587	0.06%
2024/03/13	13	41.03	80	40.32	40.05	-67	1,577	-4.25%
2024/03/12	0	0.00	2	41.03	41.15	-2	1,559	-0.13%
2024/03/11	1	41.00	40.2	41.18	41.00	-39.2	1,562	-2.51%
2024/03/08	103	41.38	2	41.70	41.60	101	1,574	6.42%	大買/鉅額交易
2024/03/07	7	41.06	0.2	41.05	41.00	6.8	1,568	0.43%
2024/03/06	2	42.25	1	42.15	42.10	1	1,551	0.06%
2024/03/05	8.4	43.32	2	43.80	43.50	6.4	1,578	0.41%
2024/03/04	2	40.90	1.1	40.79	40.80	0.9	1,466	0.06%
2024/03/01	0	42.10	0	0.00	41.10	0	1,459	0.00%
2024/02/29	1	41.40	0	0.00	42.00	1	1,466	0.07%
2024/02/23	2	42.93	0	0.00	42.50	2	1,572	0.13%
2024/02/22	2	43.45	0	0.00	43.10	2	1,584	0.13%
2024/02/19	2.1	44.81	1	44.45	44.50	1.1	1,581	0.07%
2024/02/16	1	44.30	0	0.00	44.50	1	1,585	0.06%
2024/02/15	1	43.10	0	0.00	43.10	1	1,596	0.06%
2024/02/05	1	42.65	0	0.00	42.60	1	1,595	0.06%
2024/02/01	2	43.20	0	0.00	43.10	2	1,645	0.12%
2024/01/30	0	0.00	1	43.95	43.75	-1	1,654	-0.06%
2024/01/26	1	44.05	0	0.00	43.95	1	1,681	0.06%
2024/01/19	1	44.30	0	0.00	44.45	1	1,885	0.05%
2024/01/05	0	0.00	1	45.60	45.60	-1	2,281	-0.04%
2024/01/04	0	0.00	5	45.50	45.50	-5	2,361	-0.21%
2023/12/29	0	0.00	1	46.50	47.10	-1	2,622	-0.04%
2023/12/19	1	46.10	0	0.00	46.20	1	2,838	0.04%
2023/12/15	0.1	48.00	0	0.00	48.15	0.1	2,913	0.00%
2023/12/14	0	0.00	100	47.57	47.65	-100	2,976	-3.36%
2023/12/13	0	0.00	57	47.51	46.90	-57	2,981	-1.91%
2023/12/12	0	0.00	15	48.32	47.55	-15	3,024	-0.50%
2023/12/07	0	0.00	1	47.90	47.80	-1	3,479	-0.03%
2023/12/06	0	0.00	10	48.30	48.20	-10	3,529	-0.28%
2023/12/04	0	0.00	1.4	50.00	49.65	-1.4	3,588	-0.04%
2023/11/30	8.2	49.75	8	49.93	49.90	0.2	3,894	0.00%
2023/11/29	0	0.00	1	48.95	49.35	-1	3,954	-0.03%
2023/11/27	1	48.60	3	49.20	48.20	-2	4,118	-0.05%
2023/11/24	13	48.92	2	48.75	48.35	11	4,190	0.26%
2023/11/17	0	0.00	1	46.00	46.10	-1	4,337	-0.02%
2023/11/15	20	45.85	0	0.00	45.60	20	4,382	0.46%
2023/11/14	27	45.54	0	0.00	45.70	27	4,420	0.61%
2023/11/09	50.1	46.36	0	0.00	45.80	50.1	4,575	1.09%
2023/11/08	40	46.92	0	0.00	46.95	40	4,633	0.86%
2023/11/07	10	46.90	0	0.00	46.90	10	4,689	0.21%
2023/11/03	0.1	46.75	1	46.65	46.75	-0.9	4,847	-0.02%
2023/10/31	1.4	46.53	0	0.00	44.80	1.4	5,042	0.03%
2023/10/27	2	47.53	0	0.00	47.25	2	5,187	0.04%
2023/10/26	1.1	48.23	0	0.00	48.10	1.1	5,322	0.02%
2023/10/20	3	47.12	0.3	47.55	47.45	2.8	6,321	0.04%
2023/10/18	0	0.00	76	48.18	48.20	-76	6,550	-1.16%
2023/10/17	4	49.50	0	0.00	49.30	4	6,596	0.06%
2023/10/13	30	49.78	2	49.80	49.80	28	7,357	0.38%
2023/10/12	40	49.56	0.3	50.30	50.40	39.7	8,013	0.50%
2023/10/11	3	49.98	0.1	49.20	49.20	2.9	8,379	0.03%
2023/10/06	1	49.05	2	49.23	49.10	-1	8,543	-0.01%
2023/10/05	0.1	49.00	19	48.38	48.90	-18.9	8,766	-0.22%
2023/10/04	4	46.80	0	0.00	47.30	4	10,054	0.04%
2023/10/03	7	48.42	7	47.75	47.70	0	10,473	0.00%
2023/10/02	2	48.20	0	0.00	48.15	2	11,155	0.02%
2023/09/27	13	46.98	0	0.00	47.05	13	12,237	0.11%
2023/09/26	1	47.95	0	0.00	47.30	1	12,442	0.01%
2023/09/25	0	0.00	1	49.60	48.60	-1	12,575	-0.01%
2023/09/22	2	47.00	0	0.00	47.80	2	12,658	0.02%
2023/09/21	9	47.50	0	0.00	47.15	9	12,811	0.07%
2023/09/20	2	47.43	155	47.61	47.30	-153	13,091	-1.17%	大賣/鉅額交易
2023/09/19	3	48.68	2.1	48.40	48.30	0.9	13,853	0.01%
2023/09/18	0	0.00	0.1	50.40	50.00	-0.1	14,751	0.00%
2023/09/15	0	50.80	1	50.40	50.40	-1	15,108	-0.01%
2023/09/14	2.1	50.39	2.2	51.19	51.40	0	15,231	0.00%
2023/09/13	1	49.65	2	50.50	49.60	-1	15,111	-0.01%
2023/09/12	0	0.00	21	49.89	50.00	-21	14,922	-0.14%
2023/09/11	6.3	49.34	4	48.98	48.90	2.3	14,856	0.02%
2023/09/08	2	49.75	1	49.25	49.10	1	14,827	0.01%
2023/09/07	11	49.48	1	49.45	49.45	10	14,814	0.07%
2023/09/06	20	52.00	3	51.30	50.50	17	14,803	0.11%
2023/09/05	6	49.75	2.2	50.97	51.00	3.8	14,632	0.03%
2023/09/04	8	48.69	8	48.04	48.10	0	14,442	0.00%
2023/09/01	7	50.74	0	0.00	50.20	7	14,339	0.05%
2023/08/31	5	48.55	1	48.85	49.05	4	14,215	0.03%
2023/08/30	1	49.70	1	49.25	49.20	0	14,254	0.00%
2023/08/29	3	49.03	2	49.20	49.60	1	14,161	0.01%
2023/08/24	2	48.48	11	48.25	48.25	-9	13,895	-0.06%
2023/08/23	0	0.00	11	48.30	48.40	-11	13,859	-0.08%
2023/08/22	2	48.00	0	0.00	47.60	2	13,827	0.01%
2023/08/18	50	48.39	0	0.00	48.10	50	13,768	0.36%
2023/08/16	9	48.46	4	48.66	48.65	5	13,666	0.04%
2023/08/15	0	0.00	6	49.10	49.50	-6	13,569	-0.04%
2023/08/14	80	47.56	5	46.85	47.60	75	13,488	0.56%
2023/08/11	0	0.00	5	49.00	48.70	-5	13,417	-0.04%
2023/08/10	4	50.30	29	49.81	49.10	-25	13,362	-0.19%
2023/08/09	1	51.00	6	50.52	51.30	-5	13,247	-0.04%
2023/08/08	2	50.50	2	51.30	51.20	0	13,188	0.00%
2023/08/07	2	50.80	3	50.83	50.60	-1	13,114	-0.01%
2023/08/04	2	50.80	32	50.62	51.30	-30	13,008	-0.23%
2023/08/02	5	53.14	15	51.99	52.00	-10	12,926	-0.08%
2023/08/01	3	53.57	2	53.40	53.20	1	12,783	0.01%
2023/07/31	2	53.95	23	53.99	53.90	-21	12,688	-0.17%
2023/07/28	3	53.13	3	53.03	53.20	0	12,507	0.00%
2023/07/27	8	53.65	8	53.23	53.00	0	12,373	0.00%
2023/07/26	27	55.63	16	55.33	54.70	11	12,012	0.09%
2023/07/25	20	54.59	22	54.81	54.20	-2	11,587	-0.02%
2023/07/24	8	53.51	9	53.99	53.50	-1	11,384	-0.01%
2023/07/21	10	53.19	4	53.35	53.10	6	11,262	0.05%
2023/07/20	8	53.20	4	52.83	53.50	4	11,164	0.04%
2023/07/19	3	53.87	5	53.88	53.20	-2	11,038	-0.02%
2023/07/18	21	56.15	15	56.69	53.30	6	10,768	0.06%
2023/07/17	26	56.43	17.2	56.50	57.30	8.8	10,186	0.09%
2023/07/14	22	53.72	18	53.38	53.70	4	9,505	0.04%
2023/07/13	6	52.33	17	52.04	51.00	-11	9,074	-0.12%
2023/07/12	11	50.64	2.1	51.05	50.60	8.9	8,779	0.10%
2023/07/11	43	53.53	35	52.61	51.50	8	8,502	0.09%
2023/07/10	8	49.46	14	51.58	52.10	-6	7,151	-0.08%
2023/07/07	20.1	48.64	11	47.50	47.45	9.1	6,714	0.13%
2023/07/06	5	48.05	136	48.88	50.00	-131	6,010	-2.18%	大賣/鉅額交易
2023/07/05	2	46.20	10	45.96	45.50	-8	5,113	-0.16%
2023/07/04	26	43.91	17.1	44.93	45.40	8.9	4,913	0.18%
2023/07/03	64	44.44	20	45.10	44.45	44	4,714	0.93%
2023/06/29	31	43.38	11	43.80	43.35	20	4,455	0.45%
2023/06/28	72	44.49	5	44.50	43.65	67	4,366	1.53%
2023/06/27	113	46.60	13	45.61	44.80	100	4,307	2.32%	大買/
2023/06/26	30.1	46.63	187.1	46.83	48.70	-157	3,701	-4.24%	大賣/鉅額交易
2023/06/21	0	0.00	13.3	43.99	44.30	-13.3	2,798	-0.48%
2023/06/20	1	39.80	0.3	39.42	40.30	0.7	2,432	0.03%
2023/06/19	0	0.00	1	37.80	38.80	-1	2,247	-0.04%
2023/06/16	0.1	37.45	0.3	37.53	37.45	-0.3	2,185	-0.01%
2023/06/14	1	38.35	0	0.00	38.30	1	2,150	0.05%
2023/06/13	5	38.30	0	0.00	37.75	5	2,123	0.24%
2023/06/12	1	38.30	26	38.19	38.25	-25	2,097	-1.19%
2023/06/09	0	0.00	0.1	37.25	37.50	-0.1	2,049	0.00%
2023/06/08	4	37.60	4	37.00	37.00	0	2,061	0.00%
2023/06/07	10.1	37.95	1	37.75	37.70	9.1	2,073	0.44%
2023/06/06	2	38.30	5	38.15	38.25	-3	2,072	-0.14%
2023/06/05	0	0.00	1	38.30	37.80	-1	2,059	-0.05%
2023/05/30	0.1	36.50	0	0.00	36.35	0.1	2,197	0.00%
2023/05/29	0	0.00	13.7	36.23	36.30	-13.7	2,223	-0.62%
2023/05/24	0.1	36.00	0	0.00	36.30	0.1	2,297	0.00%
2023/05/19	0	0.00	1	35.75	35.60	-1	2,411	-0.04%
2023/05/17	10.1	35.55	0	0.00	35.45	10.1	2,423	0.41%
2023/05/12	10.1	34.55	0	0.00	34.30	10.1	2,438	0.41%
2023/05/11	10.1	34.55	0	0.00	33.80	10.1	2,447	0.41%
2023/05/10	10	34.55	0	0.00	34.80	10	2,442	0.41%
2023/05/09	1	34.60	1	34.60	34.55	0	2,445	0.00%
2023/05/03	10	34.90	1	35.05	35.10	9	2,567	0.35%
2023/04/28	1.1	35.10	0	0.00	35.10	1.1	2,645	0.04%
2023/04/26	1	34.20	0	0.00	34.40	1	2,646	0.04%
2023/04/25	3	35.25	3	34.40	34.35	0	2,631	0.00%
2023/04/21	5	36.30	3	36.10	36.15	2	2,575	0.08%
2023/04/19	0.1	38.20	0	0.00	37.75	0.1	2,530	0.00%
2023/04/18	0.1	38.49	0	0.00	38.05	0.1	2,503	0.00%
2023/04/14	10	38.45	0	0.00	38.45	10	2,479	0.40%
2023/04/13	13	38.51	0	0.00	38.40	13	2,464	0.53%
2023/04/11	25	39.02	3	39.10	39.00	22	2,438	0.90%
2023/04/10	20	38.93	1	38.70	38.75	19	2,438	0.78%
2023/04/07	50	39.25	0	0.00	39.40	50	2,418	2.07%
2023/04/06	0	0.00	5	39.25	39.55	-5	2,410	-0.21%
2023/03/29	0.2	38.67	0	0.00	38.60	0.2	2,351	0.01%
2023/03/28	8	39.84	0	0.00	39.70	8	2,267	0.35%
2023/03/27	8	38.84	11	40.50	41.50	-3	2,000	-0.15%
2023/03/23	4	37.81	3	37.95	38.00	1	1,716	0.06%
2023/03/21	0	37.50	0	0.00	37.20	0	1,709	0.00%
2023/03/20	0	37.00	0	0.00	37.25	0	1,729	0.00%
2023/03/15	3	37.25	0	0.00	37.00	3	1,797	0.17%
2023/03/14	0	37.05	0	0.00	37.00	0	1,868	0.00%
2023/03/10	4	37.98	3	37.45	37.40	1	1,995	0.05%
2023/03/07	0	38.05	0	0.00	38.15	0	2,013	0.00%
2023/03/06	15	37.58	1	37.60	37.55	14	2,009	0.70%
2023/03/02	9	38.55	3	38.72	38.45	6	2,013	0.30%
2023/03/01	0	38.05	0	0.00	37.90	0	2,128	0.00%
2023/02/24	4.1	37.99	4	37.45	37.60	0.1	2,191	0.00%
2023/02/22	4	37.70	4	37.45	37.45	0	2,305	0.00%
2023/02/20	2	39.00	3	39.05	39.00	-1	2,431	-0.04%
2023/02/17	5	37.10	5	37.56	37.75	0	2,523	0.00%
2023/02/08	0	0.00	1	37.40	37.55	-1	2,710	-0.04%
2023/02/03	0.1	38.10	0	0.00	37.95	0.1	2,713	0.00%
2023/02/01	1	38.10	1	37.80	37.90	0	2,694	0.00%
2023/01/17	0	0.00	1	35.40	35.30	-1	2,624	-0.04%
2023/01/13	5	35.16	7	34.79	34.30	-2	2,642	-0.08%
2023/01/06	2	34.40	0	0.00	34.50	2	2,763	0.07%
2023/01/04	0	0.00	2	34.25	34.40	-2	2,830	-0.07%
2022/12/08	0	0.00	1	36.70	36.50	-1	3,232	-0.03%
2022/12/06	1	38.40	0	0.00	37.85	1	3,268	0.03%
2022/12/05	1	39.40	6	38.86	39.40	-5	3,330	-0.15%
2022/12/02	0	0.00	4	38.30	38.30	-4	3,271	-0.12%
2022/11/29	2	36.50	0	0.00	36.60	2	3,294	0.06%
2022/11/25	0	0.00	2	36.68	36.65	-2	3,316	-0.06%
2022/11/24	0	0.00	2	36.83	36.65	-2	3,290	-0.06%
2022/11/23	8	37.45	4	37.10	36.60	4	3,246	0.12%
2022/11/22	4	37.50	6	38.28	38.70	-2	3,034	-0.07%
2022/11/16	4	37.35	2	37.30	37.40	2	2,798	0.07%
2022/11/15	0	0.00	3	37.53	37.00	-3	2,721	-0.11%
2022/11/14	1	35.55	32	35.45	36.20	-31	2,624	-1.18%
2022/11/11	1	33.85	1	33.90	34.05	0	2,554	0.00%
2022/11/10	3	34.25	0	0.00	33.85	3	2,585	0.12%
2022/11/08	0	0.00	1	33.10	33.10	-1	2,621	-0.04%
2022/11/07	0	0.00	1	33.40	33.30	-1	2,663	-0.04%
2022/11/03	1	32.80	2	32.15	32.80	-1	2,673	-0.04%
2022/10/26	0	0.00	1	30.75	30.75	-1	2,872	-0.03%
2022/10/25	3	30.95	7	31.38	30.75	-4	2,887	-0.14%
2022/10/24	1	32.00	0	0.00	31.55	1	2,901	0.03%
2022/10/21	0	0.00	10	31.40	31.40	-10	2,936	-0.34%
2022/10/18	3	32.20	3	32.35	32.35	0	3,008	0.00%
2022/10/17	0	0.00	3	32.05	32.15	-3	3,099	-0.10%
2022/10/13	4	31.65	7	30.50	30.50	-3	3,314	-0.09%
2022/10/11	2	32.55	0	0.00	32.55	2	3,409	0.06%
2022/10/07	4	34.23	4	33.80	33.95	0	3,474	0.00%
2022/10/06	5	34.20	9	34.41	34.45	-4	3,522	-0.11%
2022/10/04	10	33.80	8	34.05	34.00	2	3,647	0.05%
2022/10/03	6	33.07	4	33.20	33.45	2	3,676	0.05%
2022/09/28	2	32.00	0	0.00	31.60	2	3,954	0.05%
2022/09/26	15	33.54	18	33.80	32.50	-3	4,227	-0.07%
2022/09/19	0	36.75	0	0.00	36.45	0	4,946	0.00%
2022/09/16	0	0.00	1	37.10	37.05	-1	5,434	-0.02%
2022/09/14	0	0.00	10	36.60	37.30	-10	5,910	-0.17%
2022/09/13	6	38.10	2	38.20	37.50	4	6,074	0.07%
2022/09/12	7	38.99	1	39.10	38.40	6	6,270	0.10%
2022/09/07	2	35.80	6	35.69	35.60	-4	6,623	-0.06%
2022/09/06	7	36.23	2	36.10	36.20	5	6,747	0.07%
2022/09/05	1	36.70	5	37.24	37.15	-4	6,876	-0.06%
2022/09/02	2.1	38.23	0	0.00	38.50	2.1	7,001	0.03%
2022/09/01	2	38.85	0	0.00	38.75	2	7,237	0.03%
2022/08/31	0	0.00	10	39.35	39.30	-10	7,731	-0.13%
2022/08/30	5	39.05	4	39.10	39.10	1	7,886	0.01%
2022/08/29	3	38.63	16	38.68	38.60	-13	8,184	-0.16%
2022/08/24	3	39.85	0	0.00	39.40	3	10,137	0.03%
2022/08/23	1	39.70	0	0.00	39.75	1	11,077	0.01%
2022/08/19	1	41.80	2	41.93	41.60	-1	11,193	-0.01%
2022/08/18	4	41.10	4	41.30	41.35	0	11,158	0.00%
2022/08/17	5	40.95	4	41.25	41.60	1	11,152	0.01%
2022/08/15	7	40.78	2	41.48	40.80	5	11,143	0.04%
2022/08/12	2	41.15	2	40.60	41.20	0	11,166	0.00%
2022/08/11	8	39.63	7	39.87	39.70	1	11,140	0.01%
2022/08/10	2	39.00	0	0.00	38.90	2	11,184	0.02%
2022/08/09	1	39.85	0	0.00	39.65	1	11,203	0.01%
2022/08/05	0	0.00	0.5	39.85	39.85	-0.5	11,343	0.00%
2022/08/04	4	38.48	7	38.66	39.10	-3	11,348	-0.03%
2022/08/03	5	39.14	5	38.74	38.75	0	11,312	0.00%
2022/08/02	1	39.25	0	0.00	39.20	1	11,308	0.01%
2022/08/01	10	40.84	11	40.86	40.70	-1	11,288	-0.01%
2022/07/29	0	0.00	3	41.02	41.15	-3	11,289	-0.03%
2022/07/28	0	0.00	6	40.48	40.30	-6	11,278	-0.05%
2022/07/27	1	40.75	2	40.63	40.85	-1	11,250	-0.01%
2022/07/22	1	42.50	0	0.00	42.40	1	11,193	0.01%
2022/07/21	1	42.05	0	0.00	43.45	1	11,161	0.01%
2022/07/20	5	44.40	2	44.65	44.40	3	11,102	0.03%
2022/07/19	6	43.63	0	0.00	43.80	6	11,091	0.05%
2022/07/18	5	42.71	4	42.90	43.25	1	11,075	0.01%
2022/07/14	0	0.00	2	41.50	41.65	-2	11,009	-0.02%
2022/07/07	3	39.55	5	38.69	40.05	-2	10,860	-0.02%
2022/07/06	3	39.60	7	38.99	39.05	-4	10,826	-0.04%
2022/07/05	3	40.97	7	40.69	40.20	-4	10,868	-0.04%
2022/07/04	2	39.78	0	0.00	38.85	2	10,705	0.02%
2022/07/01	10	41.81	1	40.00	39.90	9	10,667	0.08%
2022/06/30	11	42.92	0	0.00	42.70	11	10,524	0.10%
2022/06/29	11	46.24	0	0.00	46.15	11	10,373	0.11%
2022/06/28	4	48.38	8	47.23	47.10	-4	10,326	-0.04%
2022/06/27	15	48.99	16	48.89	48.65	-1	10,273	-0.01%
2022/06/24	12	48.80	10	48.97	48.80	2	10,231	0.02%
2022/06/23	11	47.20	14	47.49	48.50	-3	9,794	-0.03%
2022/06/22	14	47.16	8	47.90	46.75	6	9,687	0.06%
2022/06/21	9	46.87	9	47.84	48.60	0	9,599	0.00%
2022/06/20	9	47.07	9	46.31	45.80	0	9,709	0.00%
2022/06/17	3	46.18	3	46.20	46.80	0	9,488	0.00%
2022/06/16	15	48.67	22	48.31	47.15	-7	9,363	-0.07%
2022/06/15	3	48.03	5	47.25	47.35	-2	9,158	-0.02%
2022/06/14	15	47.31	3	47.12	48.40	12	9,169	0.13%
2022/06/13	13	48.66	0	0.00	48.10	13	9,114	0.14%
2022/06/10	31	50.23	19	50.26	50.60	12	9,056	0.13%
2022/06/09	17	50.57	1	51.10	50.50	16	8,894	0.18%
2022/06/08	15	49.02	21	49.18	48.70	-6	8,469	-0.07%
2022/06/07	1.1	48.80	0	0.00	48.80	1.1	8,479	0.01%
2022/06/06	15	50.97	8	50.80	50.00	7	8,288	0.08%
2022/06/02	23	51.27	42	51.38	50.60	-19	8,129	-0.23%
2022/06/01	38.2	50.14	33	50.46	50.00	5.2	7,600	0.07%
2022/05/31	26	48.68	21.3	48.96	50.30	4.7	6,714	0.07%
2022/05/30	1	45.15	0	0.00	45.80	1	5,834	0.02%
2022/05/26	2	43.50	0	0.00	43.00	2	5,817	0.03%
2022/05/20	10	44.00	11	43.92	44.05	-1	6,548	-0.02%
2022/05/19	3	43.42	0	0.00	43.55	3	6,553	0.05%
2022/05/18	1	43.45	1	43.80	43.50	0	6,682	0.00%
2022/05/17	0	0.00	3	43.10	43.10	-3	6,691	-0.04%
2022/05/16	3	42.03	0	0.00	41.90	3	6,777	0.04%
2022/05/11	1	40.95	0	0.00	40.85	1	6,905	0.01%
2022/05/10	0	0.00	10	41.20	41.50	-10	7,104	-0.14%
2022/05/09	1	40.80	0	0.00	40.75	1	7,344	0.01%
2022/05/06	0	41.60	0	0.00	42.25	0	7,460	0.00%
2022/05/05	1	43.05	1	43.00	42.65	0	7,665	0.00%
2022/04/27	0	0.00	15	40.33	41.85	-15	8,699	-0.17%
2022/04/26	3	42.70	0	0.00	42.25	3	8,838	0.03%
2022/04/25	5	41.88	1	41.50	42.10	4	9,042	0.04%
2022/04/22	1	44.00	0	0.00	43.55	1	9,409	0.01%
2022/04/21	20	45.80	0	0.00	45.45	20	9,586	0.21%
2022/04/20	15	46.18	0	0.00	46.35	15	9,805	0.15%
2022/04/19	0	0.00	2	45.65	45.50	-2	10,088	-0.02%
2022/04/11	0	0.00	3	46.07	45.75	-3	13,037	-0.02%
2022/04/08	5	48.10	0	0.00	48.00	5	13,488	0.04%
2022/04/07	6	49.20	0	0.00	48.15	6	14,407	0.04%
2022/04/06	1	49.70	0	0.00	49.65	1	15,531	0.01%
2022/04/01	1	50.60	0	0.00	50.40	1	16,793	0.01%
2022/03/31	1	51.60	3	51.40	51.30	-2	19,660	-0.01%
2022/03/30	8	52.56	4	52.20	52.00	4	20,665	0.02%
2022/03/29	12	53.10	10	53.00	53.00	2	21,925	0.01%
2022/03/28	6	51.42	5	51.66	51.90	1	22,116	0.00%
2022/03/25	2	52.70	2	52.30	52.40	0	22,363	0.00%
2022/03/24	12	50.85	1	50.70	51.10	11	22,424	0.05%
2022/03/23	4	52.20	5	52.94	52.40	-1	22,703	0.00%
2022/03/22	0	0.00	2	51.10	51.10	-2	22,945	-0.01%
2022/03/21	10	51.89	15	51.38	51.10	-5	24,027	-0.02%
2022/03/18	8	50.75	2	50.90	51.60	6	25,459	0.02%
2022/03/17	2	49.70	2	50.50	50.50	0	26,729	0.00%
2022/03/16	2	48.80	2	48.10	48.35	0	26,812	0.00%
2022/03/15	8	48.56	5	48.00	47.80	3	27,012	0.01%
2022/03/14	0	0.00	62	49.74	50.00	-62	27,261	-0.23%
2022/03/09	5	49.67	3	49.65	49.60	2	28,893	0.01%
2022/03/08	4	50.43	1	48.95	49.10	3	30,203	0.01%
2022/03/04	1	52.80	11	53.20	52.40	-10	31,520	-0.03%
2022/03/03	2	53.90	6.1	53.40	53.80	-4.1	32,830	-0.01%
2022/03/02	11	53.02	0	0.00	53.70	11	33,938	0.03%
2022/03/01	3	53.10	5	53.50	53.40	-2	35,137	-0.01%
2022/02/25	8	52.81	11	52.50	52.30	-3	37,255	-0.01%
2022/02/24	9	54.27	5	53.30	52.60	4	40,766	0.01%
2022/02/23	8	56.11	5	56.54	56.60	3	42,878	0.01%
2022/02/22	6.4	55.08	6	54.93	54.80	0.4	43,918	0.00%
2022/02/21	18	56.41	22	56.28	56.40	-4	45,811	-0.01%
2022/02/18	5	56.26	5	56.88	57.20	0	46,154	0.00%
2022/02/17	1	57.80	1	57.50	57.50	0	46,513	0.00%
2022/02/16	1	58.10	0	0.00	58.00	1	47,318	0.00%
2022/02/15	0	0.00	16	57.64	57.30	-16	47,641	-0.03%
2022/02/14	5	57.64	2	57.40	57.20	3	47,884	0.01%
2022/02/11	2	60.20	6	60.62	60.50	-4	48,076	-0.01%
2022/02/10	4	60.67	2.7	60.08	59.80	1.4	48,477	0.00%
2022/02/09	18	60.04	5.4	60.67	60.80	12.7	48,567	0.03%
2022/02/08	11	59.65	3	59.67	59.70	8	48,745	0.02%
2022/02/07	5	58.04	2	59.40	60.00	3	49,269	0.01%
2022/01/26	1	58.70	1	58.50	58.40	0	49,721	0.00%
2022/01/25	3	59.53	3	59.40	58.70	0	50,911	0.00%
2022/01/24	13	60.35	8	59.60	61.00	5	51,498	0.01%
2022/01/21	8	60.47	16	60.58	59.80	-8	52,429	-0.02%
2022/01/20	15	62.05	0	0.00	62.00	15	53,055	0.03%
2022/01/19	7	61.49	11	61.55	61.00	-4	53,683	-0.01%
2022/01/18	13	62.10	3	61.60	61.60	10	54,666	0.02%
2022/01/17	34	63.08	2	63.30	63.20	32	55,207	0.06%
2022/01/14	1	61.50	1	61.50	61.40	0	55,154	0.00%
2022/01/13	1	62.10	11	61.79	61.60	-10	55,372	-0.02%
2022/01/12	1	64.30	4	63.58	62.80	-3	55,322	-0.01%
2022/01/11	21	62.99	33	63.07	63.40	-12	55,071	-0.02%
2022/01/10	19	66.38	19	66.23	66.50	0	54,632	0.00%
2022/01/07	22	66.65	9	66.16	65.50	13	54,392	0.02%
2022/01/06	6	69.05	6.7	68.24	69.00	-0.7	53,960	0.00%
2022/01/05	12	68.71	12	68.63	68.50	0	53,581	0.00%
2022/01/04	19	71.29	9	72.17	70.30	10	53,064	0.02%
2022/01/03	6	71.05	2	70.65	70.50	4	52,246	0.01%
2021/12/30	56	71.72	19	71.46	71.10	37	51,688	0.07%
2021/12/29	70	76.88	26	75.57	74.60	44	50,773	0.09%
2021/12/28	25.7	78.74	34	78.36	78.80	-8.3	49,592	-0.02%
2021/12/27	67	77.15	60	77.32	79.40	7	48,366	0.01%
2021/12/24	11	71.29	31	72.33	73.20	-20	45,544	-0.04%
2021/12/23	16	65.84	77	66.23	66.60	-61	44,612	-0.14%
2021/12/22	28	61.03	1	61.20	60.60	27	43,443	0.06%
2021/12/21	0	0.00	1	60.60	60.70	-1	43,194	0.00%
2021/12/20	2	59.95	2	59.90	59.50	0	43,139	0.00%
2021/12/17	6	61.57	3	60.77	59.90	3	43,014	0.01%
2021/12/16	8	61.10	11	60.87	60.80	-3	42,667	-0.01%
2021/12/15	16	61.04	13	60.72	60.20	3	42,222	0.01%
2021/12/14	39	61.99	18	61.41	58.80	21	41,165	0.05%
2021/12/13	26	60.58	54	61.72	65.10	-28	39,739	-0.07%
2021/12/10	3	58.33	4	58.15	59.20	-1	38,546	0.00%
2021/12/09	5	58.04	13	58.11	58.40	-8	38,445	-0.02%
2021/12/08	4	57.70	3	58.10	57.80	1	38,359	0.00%
2021/12/07	42	58.25	27	57.52	57.30	15	38,225	0.04%
2021/12/06	11	60.34	18	60.11	60.10	-7	38,178	-0.02%
2021/12/03	20	59.52	59.3	59.38	58.80	-39.3	38,406	-0.10%
2021/12/02	81	60.51	81	60.30	58.90	0	38,061	0.00%
2021/12/01	37	58.81	58	58.98	59.30	-21	37,228	-0.06%
2021/11/30	37	58.52	54.7	59.26	58.40	-17.7	36,781	-0.05%
2021/11/29	32	57.24	43	57.29	58.10	-11	36,132	-0.03%
2021/11/26	41	57.47	16.3	57.23	56.20	24.7	35,381	0.07%
2021/11/25	29	60.69	27.9	61.05	59.80	1.2	34,391	0.00%
2021/11/24	48	59.56	38.1	59.50	59.90	9.9	33,367	0.03%
2021/11/23	235	61.48	192	61.24	58.00	43	31,285	0.14%	大買/大賣/
2021/11/22	52	58.99	30	59.22	60.20	22	27,831	0.08%
2021/11/19	21	52.87	23.1	54.23	55.90	-2.1	25,730	-0.01%
2021/11/18	51.1	51.85	111.8	51.19	50.90	-60.7	24,571	-0.25%	大賣/
2021/11/17	0	0.00	6	48.23	48.95	-6	22,569	-0.03%
2021/11/16	45	44.09	29	43.81	44.50	16	22,202	0.07%
2021/11/15	65	44.93	33	44.73	45.00	32	21,760	0.15%
2021/11/12	25.1	43.00	6	43.27	42.50	19.1	20,994	0.09%
2021/11/11	5	42.69	1	42.10	41.90	4	20,704	0.02%
2021/11/10	18	42.26	20	42.53	42.30	-2	20,562	-0.01%
2021/11/09	26	44.03	6	44.38	43.05	20	20,345	0.10%
2021/11/08	11	43.35	9	43.51	43.30	2	19,935	0.01%
2021/11/05	3	42.93	16	43.45	44.25	-13	19,840	-0.07%
2021/11/04	53	44.90	46	45.42	44.05	7	19,551	0.04%
2021/11/03	3	44.92	25	44.87	44.05	-22	19,115	-0.12%
2021/11/02	49.3	47.55	40	47.25	46.00	9.3	18,691	0.05%
2021/11/01	17	46.06	13.4	46.31	47.15	3.6	17,461	0.02%
2021/10/29	52	42.73	116	42.05	42.90	-64	17,005	-0.38%	大賣/
2021/10/28	17	41.87	50.9	42.25	43.30	-33.9	16,930	-0.20%
2021/10/27	48	40.47	38	40.63	41.50	10	16,440	0.06%
2021/10/26	19	39.94	35.7	39.87	39.35	-16.7	15,907	-0.10%
2021/10/25	11	36.52	13	36.65	37.20	-2	15,100	-0.01%
2021/10/22	8	34.28	8	34.76	35.00	0	14,817	0.00%
2021/10/21	3	34.10	1	34.50	34.35	2	15,629	0.01%
2021/10/20	0	0.00	18	33.04	33.15	-18	16,319	-0.11%
2021/10/19	0	0.00	2	32.15	32.10	-2	17,313	-0.01%
2021/10/18	7	31.51	0	0.00	31.60	7	17,486	0.04%
2021/10/15	2	31.28	1	31.50	31.70	1	17,672	0.01%
2021/10/14	0	0.00	1	29.70	30.65	-1	17,911	-0.01%
2021/10/07	3	31.53	2	31.75	31.75	1	19,261	0.01%
2021/10/06	0	0.00	1	31.10	30.85	-1	19,944	-0.01%
2021/10/04	1	30.60	0	0.00	30.60	1	21,183	0.00%
2021/10/01	11	31.48	3	31.05	31.00	8	21,362	0.04%
2021/09/30	4	32.15	0	0.00	32.45	4	21,454	0.02%
2021/09/29	5	33.26	0	0.00	32.70	5	21,726	0.02%
2021/09/28	1	34.50	2	34.38	34.40	-1	22,125	0.00%
2021/09/27	3	34.83	1	35.15	35.15	2	22,318	0.01%
2021/09/24	4	33.75	3	33.53	33.60	1	22,235	0.00%
2021/09/23	3	33.80	3	33.63	33.65	0	22,170	0.00%
2021/09/22	0.9	33.43	0	0.00	33.80	0.9	22,122	0.00%
2021/09/17	1	34.14	0.9	34.10	34.15	0.1	22,064	0.00%
2021/09/16	0	0.00	5	34.10	34.05	-5	22,044	-0.02%
2021/09/15	0	0.00	3	35.02	34.60	-3	22,044	-0.01%
2021/09/14	10	34.57	5	34.71	34.25	5	22,006	0.02%
2021/09/13	4	35.46	3	35.62	35.00	1	21,963	0.00%
2021/09/10	10	35.11	10	35.12	35.05	0	21,796	0.00%
2021/09/09	28	34.98	12	34.98	35.10	16	21,640	0.07%
2021/09/08	5	35.78	17	35.33	35.80	-12	21,064	-0.06%
2021/09/07	14	34.45	1	34.90	34.50	13	20,233	0.06%
2021/09/06	2	35.78	16.7	35.60	35.70	-14.6	19,932	-0.07%
2021/09/03	16	34.76	4	34.80	34.60	12	19,723	0.06%
2021/09/02	2	34.90	22	34.55	35.05	-20	19,553	-0.10%
2021/09/01	24	35.44	14	35.04	35.05	10	19,291	0.05%
2021/08/31	5	34.40	0	0.00	34.90	5	18,676	0.03%
2021/08/30	0	0.00	7	34.97	34.95	-7	18,520	-0.04%
2021/08/27	3	33.88	28	34.11	34.20	-25	18,296	-0.14%
2021/08/26	15	33.59	2	33.90	33.95	13	18,220	0.07%
2021/08/25	20	33.78	3	33.43	33.30	17	18,089	0.09%
2021/08/23	0	0.00	3	31.95	32.00	-3	17,822	-0.02%
2021/08/20	7	30.98	2	30.70	30.80	5	18,063	0.03%
2021/08/19	0	0.00	1	31.20	30.60	-1	18,015	-0.01%
2021/08/18	6	30.88	6	30.78	31.45	0	17,955	0.00%
2021/08/17	5	31.50	1	31.85	30.20	4	17,881	0.02%
2021/08/16	5	31.54	2	31.40	31.50	3	17,755	0.02%
2021/08/13	1	31.15	0	0.00	30.90	1	17,571	0.01%
2021/08/11	3	32.52	6	32.13	31.50	-3	17,353	-0.02%
2021/08/10	5	33.03	3	33.65	32.70	2	17,194	0.01%
2021/08/09	9	33.31	20	33.60	32.90	-11	17,162	-0.06%
2021/08/06	11	34.65	3	34.25	34.20	8	16,985	0.05%
2021/08/05	10	35.13	0	0.00	35.35	10	16,826	0.06%
2021/08/04	7	34.83	3	35.15	35.20	4	16,783	0.02%
2021/08/03	25	35.39	28.2	35.31	35.25	-3.2	16,579	-0.02%
2021/08/02	7.2	33.52	8	33.09	33.95	-0.8	15,619	-0.01%
2021/07/30	19	32.24	1	33.10	31.90	18	15,409	0.12%
2021/07/29	10	33.40	2	34.18	33.20	8	15,081	0.05%
2021/07/28	98	33.11	111	33.66	33.10	-13	14,744	-0.09%	大賣/
2021/07/27	30	34.61	20	35.30	34.50	10	14,372	0.07%
2021/07/26	4	34.88	5.1	34.05	36.85	-1.1	13,250	-0.01%
2021/07/23	15	34.44	25	34.01	33.50	-10	12,168	-0.08%
2021/07/22	0	0.00	8	32.54	32.25	-8	11,089	-0.07%
2021/07/21	22	31.89	1	31.95	31.80	21	10,951	0.19%
2021/07/20	5	31.92	0	32.10	31.60	5	10,773	0.05%
2021/07/19	5	32.80	11	32.45	32.85	-6	10,488	-0.06%
2021/07/16	0	0.00	3	33.35	33.50	-3	10,219	-0.03%
2021/07/15	18	31.39	1	31.60	32.20	17	9,787	0.17%
2021/07/14	3	31.08	4	31.60	31.85	-1	9,616	-0.01%
2021/07/13	19	31.89	24	31.36	30.60	-5	9,333	-0.05%
2021/07/12	17	31.69	42	30.44	32.70	-25	8,683	-0.29%
2021/07/09	11	29.61	11	29.46	29.75	0	7,700	0.00%
2021/07/08	1	29.10	3.4	29.60	29.15	-2.4	7,673	-0.03%
2021/07/07	0	0.00	15.4	28.76	28.65	-15.4	7,633	-0.20%
2021/07/06	47	28.91	0	0.00	28.70	47	7,628	0.62%
2021/07/05	4	28.03	16	28.61	29.60	-12	8,143	-0.15%
2021/07/02	1	27.20	7	27.06	27.10	-6	8,141	-0.07%
2021/07/01	2	26.60	17	26.40	26.85	-15	8,055	-0.19%
2021/06/28	0	0.00	2	25.80	25.80	-2	8,426	-0.02%
2021/06/24	11	25.15	0	0.00	25.15	11	8,691	0.13%
2021/06/11	48	25.55	57	25.14	25.25	-9	10,181	-0.09%
2021/06/10	5	27.55	5	27.20	27.60	0	9,897	0.00%
2021/06/08	1	26.95	0	0.00	27.05	1	9,974	0.01%
2021/06/03	0	0.00	2	27.18	26.80	-2	10,107	-0.02%
2021/06/02	8	27.00	8	27.26	27.20	0	10,094	0.00%
2021/06/01	0	0.00	1	27.15	26.95	-1	10,036	-0.01%
2021/05/31	4	26.95	2	26.85	26.90	2	10,033	0.02%
2021/05/28	12	27.10	3	27.18	27.15	9	10,001	0.09%
2021/05/27	2.1	25.40	0	0.00	25.70	2.1	9,780	0.02%
2021/05/26	1	25.75	0	0.00	25.70	1	9,824	0.01%
2021/05/25	1	25.50	1	25.65	25.35	0	9,895	0.00%
2021/05/21	3	24.77	3	24.55	24.60	0	10,132	0.00%
2021/05/18	2	24.00	2	24.20	24.15	0	10,530	0.00%
2021/05/17	0	0.00	1	23.55	22.40	-1	10,595	-0.01%
2021/05/14	5	24.92	0	0.00	24.00	5	10,546	0.05%
2021/05/13	0.1	23.76	3	24.50	24.20	-2.9	10,585	-0.03%
2021/05/12	2.1	24.27	0	0.00	24.70	2.1	10,569	0.02%
2021/05/11	0.1	26.80	2	26.75	26.55	-2	10,587	-0.02%
2021/05/10	2	27.90	3	27.95	27.90	-1	10,513	-0.01%
2021/05/07	1	27.35	4	27.56	27.35	-3	10,485	-0.03%
2021/05/06	1	26.35	0	0.00	25.85	1	10,462	0.01%
2021/05/05	3	25.95	3	25.73	25.50	0	10,442	0.00%
2021/05/04	5	25.65	7	25.30	25.60	-2	10,514	-0.02%
2021/05/03	2	27.48	0	0.00	26.90	2	10,491	0.02%
2021/04/29	1	28.20	0	0.00	28.15	1	10,423	0.01%
2021/04/28	3	28.70	0	0.00	28.60	3	10,438	0.03%
2021/04/27	2	28.20	21	28.77	28.20	-19	10,458	-0.18%
2021/04/26	21	28.36	2	28.35	28.65	19	10,405	0.18%
2021/04/22	3.1	28.07	2	27.80	27.60	1.1	10,447	0.01%
2021/04/21	1	28.30	0	0.00	28.30	1	10,542	0.01%
2021/04/20	6	28.63	9	28.69	28.65	-3	10,545	-0.03%
2021/04/19	2	28.13	0	0.00	28.50	2	10,572	0.02%
2021/04/16	5	28.26	4	28.26	28.25	1	10,665	0.01%
2021/04/15	1	27.70	0	0.00	27.70	1	10,711	0.01%
2021/04/14	2	27.85	4	28.60	27.90	-2	10,749	-0.02%
2021/04/13	1	30.15	2	30.20	28.70	-1	10,927	-0.01%
2021/04/12	0	0.00	15	29.98	29.75	-15	11,308	-0.13%
2021/04/09	127	30.24	66	30.97	29.60	61	11,947	0.51%	大買/
2021/04/08	12	29.20	6	29.88	30.90	6	12,027	0.05%
2021/04/07	4	27.95	9	27.94	28.10	-5	11,542	-0.04%
2021/04/01	0	0.00	3	26.45	27.05	-3	11,418	-0.03%
2021/03/31	22	26.98	5	26.96	26.70	17	11,300	0.15%
2021/03/30	2	27.65	25	27.88	27.95	-23	11,016	-0.21%
2021/03/29	0	0.00	5	27.34	27.30	-5	10,850	-0.05%
2021/03/26	2	27.08	2	27.35	27.25	0	10,830	0.00%
2021/03/25	33	27.64	21	27.52	27.20	12	10,817	0.11%
2021/03/24	4	27.38	0	0.00	27.45	4	10,479	0.04%
2021/03/22	12	27.04	10	26.95	26.75	2	10,288	0.02%
2021/03/19	14	27.05	16	27.14	27.20	-2	10,123	-0.02%
2021/03/18	10	26.43	14	26.48	26.50	-4	9,739	-0.04%
2021/03/16	1	26.05	1	26.25	25.70	0	9,729	0.00%
2021/03/15	2	25.98	1	26.00	25.90	1	9,881	0.01%
2021/03/12	9	25.74	1	25.45	25.50	8	9,969	0.08%
2021/03/10	0	0.00	8	24.75	24.60	-8	9,989	-0.08%
2021/03/09	0	0.00	3	24.40	24.55	-3	10,186	-0.03%
2021/03/08	1	24.40	1	24.30	24.35	0	10,719	0.00%
2021/03/05	1	24.80	0	0.00	24.65	1	11,068	0.01%
2021/03/04	5	25.05	0	0.00	24.95	5	11,414	0.04%
2021/03/02	0.1	25.02	51	25.19	24.60	-50.9	11,645	-0.44%
2021/02/25	5	25.45	0	0.00	25.25	5	11,837	0.04%
2021/02/24	21	25.43	15	25.55	25.40	6	11,988	0.05%
2021/02/23	4	26.19	2.1	26.27	26.35	2	11,981	0.02%
2021/02/22	1	26.05	0	0.00	26.15	1	12,074	0.01%
2021/02/18	16	26.51	1	26.30	26.25	15	12,131	0.12%
2021/02/17	0	0.00	3	26.12	26.05	-3	12,121	-0.02%
2021/02/05	1	25.60	1	25.70	25.60	0	12,578	0.00%
2021/02/04	2	25.90	2	25.85	25.95	0	12,680	0.00%
2021/02/03	36	25.59	55	25.47	25.45	-19	12,924	-0.15%
2021/02/02	20	25.55	4.1	25.80	25.45	16	13,386	0.12%
2021/01/29	1	25.20	11	25.35	25.15	-10	14,806	-0.07%
2021/01/26	12	25.26	10	25.40	24.80	2	15,196	0.01%
2021/01/22	0	0.00	14	23.90	23.95	-14	15,139	-0.09%
2021/01/19	11	24.30	0	0.00	23.80	11	15,085	0.07%
2021/01/18	3.1	23.80	1	24.10	23.75	2.1	15,108	0.01%
2021/01/15	5	24.00	0	0.00	24.05	5	15,123	0.03%
2021/01/14	1	24.70	0	0.00	24.80	1	15,096	0.01%
2021/01/13	10	24.55	0	0.00	24.70	10	15,049	0.07%
2021/01/12	1	25.15	1	25.30	24.75	0	15,234	0.00%
2021/01/11	1	25.35	1	25.20	25.20	0	15,393	0.00%
2021/01/07	0	0.00	11	24.31	24.30	-11	15,576	-0.07%
2021/01/06	7	24.98	3	25.15	24.45	4	15,510	0.03%
2021/01/05	1.1	25.90	0	0.00	25.75	1.1	15,273	0.01%
2021/01/04	19	28.00	16	28.14	27.80	3	14,962	0.02%
2020/12/31	18.1	27.38	10	27.56	27.50	8.1	14,568	0.06%
2020/12/29	1	26.15	0	0.00	25.90	1	14,326	0.01%
2020/12/24	2	25.75	2	25.55	25.45	0	14,607	0.00%
2020/12/21	0	0.00	12	25.13	25.20	-12	15,175	-0.08%
2020/12/18	13	25.66	5	25.25	25.25	8	15,504	0.05%
2020/12/17	1	25.70	0	0.00	25.75	1	15,653	0.01%
2020/12/15	0	0.00	1	25.80	25.30	-1	15,938	-0.01%
2020/12/11	1	25.40	0	0.00	25.35	1	17,086	0.01%
2020/12/10	3	26.63	3	27.08	26.20	0	17,026	0.00%
2020/12/09	10	26.65	9	26.74	26.80	1	16,917	0.01%
2020/12/08	5	26.10	36	26.20	26.30	-31	16,901	-0.18%
2020/12/07	5	25.81	1	26.00	25.75	4	17,114	0.02%
2020/12/04	0	0.00	37	26.03	25.65	-37	17,178	-0.22%
2020/12/03	0	0.00	24	26.01	25.90	-24	17,163	-0.14%
2020/12/02	31	26.00	2	26.48	25.90	29	17,221	0.17%
2020/12/01	59	27.43	11	26.70	27.40	48	16,952	0.28%
2020/11/30	9	26.39	1	26.10	26.45	8	16,989	0.05%
2020/11/27	5	25.98	0	0.00	26.00	5	16,838	0.03%
2020/11/25	2	25.90	0	0.00	25.90	2	16,702	0.01%
2020/11/23	0	0.00	1	25.90	25.90	-1	16,634	-0.01%
2020/11/20	1	26.00	4	25.83	25.90	-3	16,545	-0.02%
2020/11/19	1	25.60	1	25.95	25.60	0	16,404	0.00%
2020/11/18	5	25.55	0	0.00	25.55	5	16,242	0.03%
2020/11/17	1	25.50	8	25.59	25.50	-7	16,190	-0.04%
2020/11/16	0	0.00	61	25.60	25.40	-61	16,241	-0.38%
2020/11/13	71	25.58	19	25.72	25.40	52	16,136	0.32%
2020/11/12	0	0.00	6	25.24	25.55	-6	15,588	-0.04%
2020/11/11	1	25.40	2	25.48	25.80	-1	15,443	-0.01%
2020/11/10	11	25.35	15	25.56	25.65	-4	15,136	-0.03%
2020/11/09	36	25.28	43	25.37	25.45	-7	14,738	-0.05%
2020/11/06	8	24.19	10	24.25	24.05	-2	13,787	-0.01%
2020/11/04	5	23.90	4	23.95	24.15	1	13,225	0.01%
2020/11/02	0	0.00	2	22.15	22.60	-2	12,862	-0.02%
2020/10/29	1	22.85	1	22.90	23.05	0	12,790	0.00%
2020/10/28	20	23.71	2	24.05	23.50	18	12,706	0.14%
2020/10/26	0	0.00	12	23.89	23.80	-12	12,579	-0.10%
2020/10/23	13	23.98	0	0.00	23.90	13	12,499	0.10%
2020/10/22	3	23.80	2	24.05	23.70	1	12,426	0.01%
2020/10/21	1	24.35	11	24.23	23.95	-10	12,368	-0.08%
2020/10/20	45	24.23	44	24.22	24.25	1	12,191	0.01%
2020/10/19	24	23.94	8	23.76	23.70	16	11,909	0.13%
2020/10/16	7	23.64	7	23.69	23.75	0	11,684	0.00%
2020/10/15	1	23.00	1	23.40	23.25	0	11,341	0.00%
2020/10/14	3	23.27	0	0.00	23.15	3	11,182	0.03%
2020/10/13	15	23.23	0	0.00	23.25	15	11,078	0.14%
2020/10/12	1	23.75	0	0.00	23.15	1	10,932	0.01%
2020/10/08	3	24.37	2	24.65	24.10	1	10,798	0.01%
2020/10/07	7	24.74	2	24.73	24.90	5	10,403	0.05%
2020/10/06	0	0.00	2	24.10	24.30	-2	9,940	-0.02%
2020/10/05	8	23.89	8	24.06	23.85	0	9,677	0.00%
2020/09/29	5	23.30	5	23.00	22.90	0	9,299	0.00%
2020/09/25	5	21.65	0	0.00	22.10	5	9,048	0.06%
2020/09/24	1	23.55	0	0.00	23.35	1	8,732	0.01%
2020/09/23	0	0.00	54	23.34	23.90	-54	8,482	-0.64%
2020/09/22	17	22.70	6	23.06	23.05	11	8,076	0.14%
2020/09/21	46	23.04	20	23.10	22.95	26	7,808	0.33%
2020/09/18	17	23.70	0	0.00	23.70	17	7,652	0.22%
2020/09/17	16	24.53	38	24.91	24.45	-22	7,420	-0.30%
2020/09/16	8	24.43	40	24.24	24.90	-32	6,735	-0.48%
2020/09/15	0	0.00	1	23.35	23.50	-1	6,104	-0.02%
2020/09/14	0	0.00	95	22.70	23.00	-95	6,058	-1.57%
2020/09/11	20	23.33	30	24.25	23.25	-10	6,000	-0.17%
2020/09/10	41	24.17	8	24.25	23.90	33	5,929	0.56%
2020/09/09	50	24.29	15	24.39	24.60	35	5,562	0.63%
2020/09/08	1	23.40	3	23.35	23.90	-2	5,395	-0.04%
2020/09/07	10	23.55	6	24.18	23.80	4	5,279	0.08%
2020/09/04	43	23.27	3	23.53	23.80	40	5,070	0.79%
2020/09/03	21	22.99	24	23.35	23.90	-3	4,904	-0.06%
2020/09/02	3	21.45	0	0.00	22.00	3	4,534	0.07%
2020/09/01	0	0.00	5	21.00	21.00	-5	4,361	-0.11%
2020/08/31	0	0.00	1	21.40	21.35	-1	4,373	-0.02%
2020/08/28	0	0.00	6	22.01	21.85	-6	4,302	-0.14%
2020/08/27	11	20.92	0	0.00	21.00	11	4,095	0.27%
2020/08/26	2	21.85	2	21.05	21.05	0	4,081	0.00%
2020/08/25	2	20.70	0	0.00	21.00	2	3,940	0.05%
2020/08/24	0	0.00	30	20.45	20.60	-30	3,921	-0.77%
2020/08/20	36	20.60	0	0.00	20.00	36	3,870	0.93%
2020/08/13	0	0.00	5	20.55	20.45	-5	3,770	-0.13%
2020/08/12	5	20.95	8	21.00	21.35	-3	3,641	-0.08%
2020/08/11	0	0.00	0.9	20.00	20.15	-0.9	3,415	-0.02%
2020/08/04	0	0.00	2	20.45	20.45	-2	3,359	-0.06%
2020/07/22	0	0.00	0.3	20.00	20.15	-0.3	3,287	-0.01%
2020/07/21	2	19.73	6	19.80	19.80	-4	3,277	-0.12%
2020/07/20	0	0.00	2	19.35	19.50	-2	3,290	-0.06%
2020/07/16	8	20.00	0	0.00	20.05	8	3,294	0.24%
2020/07/15	1	19.80	0.3	19.90	20.00	0.8	3,286	0.02%
2020/07/13	8	20.58	0	0.00	20.30	8	3,099	0.26%
2020/07/08	0	0.00	1	20.85	21.00	-1	2,996	-0.03%
2020/07/07	1	21.05	1	20.60	20.75	0	2,959	0.00%
2020/07/06	0	0.00	2	20.80	20.95	-2	2,942	-0.07%
2020/07/02	0	0.00	1	20.75	20.65	-1	2,945	-0.03%
2020/06/30	0	0.00	20	20.35	20.50	-20	2,937	-0.68%
2020/06/29	0	0.00	1	20.05	20.15	-1	2,924	-0.03%
2020/06/23	0	0.00	2	20.05	20.10	-2	2,902	-0.07%
2020/06/19	2	20.25	0	0.00	19.80	2	2,896	0.07%
2020/06/16	0	0.00	1	21.10	20.90	-1	2,658	-0.04%
2020/06/15	0	0.00	1	20.95	20.95	-1	2,704	-0.04%
2020/06/12	1	20.85	0	0.00	20.95	1	2,705	0.04%
2020/06/11	4	21.55	3	21.90	21.20	1	2,710	0.04%
2020/06/10	3	21.85	1	21.85	21.70	2	2,663	0.08%
2020/06/09	2	21.18	0	0.00	21.00	2	2,574	0.08%
2020/06/08	1	21.60	0	0.00	21.55	1	2,575	0.04%
2020/06/01	0	0.00	100	21.30	21.35	-100	2,400	-4.17%
2020/05/29	2	21.40	1	21.35	21.15	1	2,385	0.04%
2020/05/27	1	21.50	0	0.00	21.05	1	2,351	0.04%
2020/05/26	18	21.84	36	21.75	21.40	-18	2,379	-0.76%
2020/05/25	0	0.00	10	22.00	22.10	-10	2,320	-0.43%
2020/05/21	10	21.25	0	0.00	21.15	10	2,142	0.47%
2020/05/20	0	0.00	1	20.70	21.00	-1	2,122	-0.05%
2020/05/15	1	21.20	0	0.00	20.60	1	2,104	0.05%
2020/05/14	5	21.30	1	21.45	21.40	4	2,064	0.19%
2020/05/12	6	22.12	0.3	21.95	21.95	5.8	2,090	0.28%
2020/05/08	0	0.00	8	22.20	21.80	-8	2,108	-0.38%
2020/05/07	1	21.95	0	0.00	21.95	1	2,126	0.05%
2020/05/06	4	22.11	0	0.00	21.95	4	2,138	0.19%
2020/04/23	2	20.53	1	20.40	21.10	1	2,272	0.04%
2020/04/22	1	19.45	1	19.80	20.20	0	2,255	0.00%
2020/04/20	1	20.00	1	20.20	20.25	0	2,255	0.00%
2020/04/16	0	0.00	1	20.45	20.40	-1	2,272	-0.04%
2020/04/14	10	19.95	0	0.00	20.35	10	2,308	0.43%
2020/04/10	0	0.00	1	19.30	19.45	-1	2,347	-0.04%
2020/04/08	1	19.20	0	0.00	19.45	1	2,387	0.04%
2020/04/07	1	18.95	0.9	19.05	19.15	0.2	2,377	0.01%
2020/03/24	7	16.54	2	16.70	16.65	5	2,570	0.19%
2020/03/20	0	0.00	0.3	15.45	15.45	-0.3	2,736	-0.01%
2020/03/19	10	14.48	2	14.10	14.05	8	2,891	0.28%
2020/03/18	9	15.89	0	0.00	15.55	9	2,878	0.31%
2020/03/17	26.2	16.07	0	0.00	16.05	26.2	2,928	0.89%
2020/03/13	4	17.10	21	17.15	17.55	-17	2,944	-0.58%
2020/03/12	2	20.00	0	0.00	19.00	2	2,900	0.07%
2020/03/10	2	21.00	0	0.00	21.55	2	2,924	0.07%
2020/03/02	5	21.80	0	0.00	22.20	5	3,025	0.17%
2020/02/27	28	23.13	1	22.45	22.55	27	3,040	0.89%
2020/02/25	13	22.82	5	23.20	23.15	8	3,021	0.26%
2020/02/24	45	23.31	0	0.00	23.15	45	3,028	1.49%
2020/02/21	10	23.70	0	0.00	23.70	10	3,029	0.33%
2020/02/20	5	23.60	7	23.65	23.80	-2	3,058	-0.07%
2020/02/19	10	23.83	0	0.00	23.80	10	3,057	0.33%
2020/02/17	13	23.68	0	0.00	23.85	13	3,186	0.41%
2020/02/13	4	23.28	0	0.00	23.30	4	3,157	0.13%
2020/02/12	10	23.10	0	0.00	23.05	10	3,138	0.32%
2020/02/11	1	23.00	0	0.00	23.05	1	3,138	0.03%
2020/02/05	0	0.00	2	22.80	22.55	-2	3,090	-0.06%
2020/02/03	1	20.55	1	21.15	21.45	0	3,090	0.00%
2020/01/31	1	22.05	0	0.00	22.30	1	3,243	0.03%
2020/01/17	0	0.00	60	24.80	25.00	-60	3,234	-1.85%
2020/01/16	60	25.00	0	0.00	25.05	60	3,256	1.84%
2020/01/09	1	24.30	0	0.00	24.25	1	3,406	0.03%
2020/01/08	0	0.00	3	24.30	24.10	-3	3,403	-0.09%
2020/01/07	0	0.00	3	24.55	24.70	-3	3,409	-0.09%
2020/01/03	1	26.00	0	0.00	25.35	1	3,384	0.03%
2019/12/27	2	26.40	0	0.00	26.00	2	3,370	0.06%
2019/12/26	4	26.70	0	0.00	26.40	4	3,348	0.12%
2019/12/25	0	0.00	15	26.05	26.30	-15	3,349	-0.45%
2019/12/12	10	26.60	12	26.50	26.45	-2	3,450	-0.06%
2019/12/11	0	0.00	1	26.30	26.25	-1	3,535	-0.03%
2019/12/10	0	0.00	1	26.10	26.25	-1	3,828	-0.03%
2019/12/09	0	0.00	3	26.25	26.20	-3	4,135	-0.07%
2019/12/06	0	0.00	10	26.29	26.30	-10	4,241	-0.24%
2019/12/04	0	0.00	4.3	25.79	25.70	-4.3	4,332	-0.10%
2019/12/03	1	25.95	3	25.82	25.65	-2	4,391	-0.05%
2019/11/28	0	0.00	2	25.80	25.65	-2	4,393	-0.05%
2019/11/26	0	0.00	14	25.53	25.35	-14	4,458	-0.31%
2019/11/25	0	0.00	2	25.43	25.35	-2	4,449	-0.04%
2019/11/22	0	0.00	40	24.95	24.90	-40	4,501	-0.89%
2019/11/21	1	24.80	10	24.75	24.90	-9	4,496	-0.20%
2019/11/20	5.5	25.05	0	0.00	25.05	5.5	4,504	0.12%
2019/11/19	1	25.20	1	25.45	25.35	0	4,502	0.00%
2019/11/18	61	25.19	3	25.12	25.25	58	4,471	1.30%
2019/11/15	9	24.68	0	0.00	24.90	9	4,498	0.20%
2019/11/14	2	25.00	7	25.31	25.10	-5	4,488	-0.11%
2019/11/13	4	24.15	1	24.15	24.15	3	4,439	0.07%
2019/11/12	6	24.40	0	0.00	24.50	6	4,442	0.14%
2019/11/07	2	25.00	0	0.00	24.80	2	4,542	0.04%
2019/11/06	0.3	25.30	8	25.35	25.30	-7.7	4,643	-0.17%
2019/11/05	6	25.88	8	25.65	25.65	-2	4,657	-0.04%
2019/11/04	0	0.00	3	25.77	25.75	-3	4,676	-0.06%
2019/11/01	0	0.00	2	25.65	25.75	-2	4,824	-0.04%
2019/10/30	10	26.50	12	26.60	26.10	-2	5,079	-0.04%
2019/10/29	1	25.75	70	25.43	25.55	-69	4,950	-1.39%
2019/10/28	3	25.75	3	25.62	25.65	0	4,956	0.00%
2019/10/24	1	25.45	0	0.00	25.50	1	4,996	0.02%
2019/10/23	73	25.51	3	25.65	25.65	70	5,063	1.38%
2019/10/22	4	25.15	0	0.00	24.85	4	4,964	0.08%
2019/10/21	0	0.00	5	24.80	24.80	-5	5,117	-0.10%
2019/10/17	0	0.00	5	24.80	24.85	-5	5,167	-0.10%
2019/10/15	6	24.83	2	25.20	25.20	4	5,367	0.07%
2019/10/14	2	24.55	5	24.40	24.45	-3	5,389	-0.06%
2019/10/08	2	24.60	0	0.00	24.60	2	5,728	0.03%
2019/10/07	0	0.00	0.5	25.00	25.00	-0.5	5,779	-0.01%
2019/10/04	2	25.40	0	0.00	25.20	2	5,842	0.03%
2019/09/26	1	25.60	10	25.40	25.45	-9	5,832	-0.15%
2019/09/24	0	0.00	17	26.70	26.30	-17	5,855	-0.29%
2019/09/23	5.3	26.02	1	26.60	26.60	4.2	5,813	0.07%
2019/09/10	5	23.08	0	0.00	22.90	5	5,691	0.09%
2019/09/09	10	23.40	4	23.45	23.35	6	5,616	0.11%
2019/09/06	1	23.45	10	23.34	23.20	-9	5,552	-0.16%
2019/09/05	29	23.94	1	23.55	23.50	28	5,488	0.51%
2019/09/03	7	24.52	29	24.79	24.40	-22	5,211	-0.42%
2019/09/02	0	0.00	16	24.16	23.95	-16	4,909	-0.33%
2019/08/30	21	23.87	3	23.80	23.15	18	4,555	0.40%
2019/08/29	0	0.00	1	23.95	23.70	-1	4,420	-0.02%
2019/08/28	0	0.00	3	23.62	23.55	-3	4,331	-0.07%
2019/08/27	3	23.05	3	23.12	23.20	0	4,238	0.00%
2019/08/26	2	22.30	15	22.35	22.30	-13	4,170	-0.31%
2019/08/23	5	22.70	5	22.80	22.75	0	4,147	0.00%
2019/08/22	4	22.50	1	23.10	22.50	3	4,120	0.07%
2019/08/21	1	22.95	3	23.05	23.00	-2	4,083	-0.05%
2019/08/19	10	22.63	0	0.00	22.60	10	4,009	0.25%
2019/08/16	6	22.22	0.1	22.40	22.50	5.9	4,026	0.15%
2019/08/14	0	0.00	3	21.95	21.75	-3	3,960	-0.08%
2019/08/13	0	0.00	1	21.60	21.60	-1	3,953	-0.03%
2019/08/12	2	21.73	0	0.00	21.80	2	3,959	0.05%
2019/08/06	2	21.35	0	0.00	21.80	2	3,924	0.05%
2019/08/01	3	22.38	1	22.55	22.55	2	3,984	0.05%
2019/07/30	21	22.47	10	22.21	22.25	11	3,983	0.28%
2019/07/29	4	23.55	2	23.40	23.40	2	3,941	0.05%
2019/07/25	2	23.80	80	23.70	23.65	-78	3,956	-1.97%
2019/07/24	82	23.56	12.8	24.19	24.25	69.2	3,865	1.79%
2019/07/23	5	23.30	0	0.00	22.95	5	3,774	0.13%
2019/07/19	1	23.20	1	22.95	22.95	0	4,039	0.00%
2019/07/16	0	0.00	5	23.35	23.70	-5	4,783	-0.10%
2019/07/12	5	23.65	1	24.15	23.45	4	4,794	0.08%
2019/07/11	0	0.00	1	23.30	23.20	-1	4,648	-0.02%
2019/07/09	10	22.90	0	0.00	22.85	10	4,746	0.21%
2019/07/08	1	23.30	0	0.00	23.35	1	4,700	0.02%
2019/07/05	1	23.30	1	22.85	23.00	0	4,630	0.00%
2019/07/04	10	22.85	11	22.98	23.05	-1	4,676	-0.02%
2019/07/03	1	22.70	3	22.90	22.90	-2	4,666	-0.04%
2019/07/02	0	0.00	3	21.77	21.75	-3	4,575	-0.07%
2019/07/01	0	0.00	5	21.40	21.40	-5	4,704	-0.11%
2019/06/27	5	21.05	1	21.00	21.05	4	4,786	0.08%
2019/06/25	1	21.35	3	21.20	20.85	-2	4,893	-0.04%
2019/06/21	2	21.28	0	0.00	21.00	2	5,019	0.04%
2019/06/20	0	0.00	8	21.48	21.50	-8	5,111	-0.16%
2019/06/19	1	20.65	0	0.00	20.75	1	5,264	0.02%
2019/06/17	0	0.00	5	20.85	20.80	-5	5,879	-0.09%
2019/06/14	3	21.10	1	21.15	20.90	2	6,281	0.03%
2019/06/12	0	0.00	1	21.25	21.30	-1	8,239	-0.01%
2019/06/11	7	21.26	0	0.00	21.00	7	8,317	0.08%
2019/06/10	1	20.95	0	0.00	21.00	1	8,469	0.01%
2019/06/04	0	0.00	1	20.45	20.35	-1	9,029	-0.01%
2019/05/30	0	0.00	21.6	20.45	20.65	-21.6	10,178	-0.21%
2019/05/29	20	20.30	0	0.00	20.20	20	10,199	0.20%
2019/05/23	5	20.05	0	0.00	19.90	5	10,535	0.05%
2019/05/22	0	0.00	85	20.84	20.80	-85	10,538	-0.81%
2019/05/21	0	0.00	2	20.55	20.75	-2	10,665	-0.02%
2019/05/20	85	20.73	0	0.00	20.50	85	10,844	0.78%
2019/05/08	12	22.31	0	0.00	22.20	12	11,032	0.11%
2019/05/02	0	0.00	1	23.15	23.10	-1	10,856	-0.01%
2019/04/29	1	22.80	1	23.30	22.65	0	10,834	0.00%
2019/04/26	2	23.73	21	23.46	23.45	-19	10,683	-0.18%
2019/04/25	2	25.15	0	0.00	25.30	2	10,454	0.02%
2019/04/24	13	26.52	25	26.28	25.85	-12	10,328	-0.12%
2019/04/23	0	0.00	2	24.35	25.15	-2	9,749	-0.02%
2019/04/22	2	24.53	1	24.50	24.60	1	9,625	0.01%
2019/04/18	0	0.00	10	23.75	23.20	-10	9,596	-0.10%
2019/04/15	0	0.00	80	23.17	23.35	-80	9,544	-0.84%
2019/04/11	1	23.60	6	23.68	23.35	-5	9,531	-0.05%
2019/04/10	80	23.38	0	0.00	23.95	80	9,526	0.84%
2019/04/09	1	23.90	3	23.55	23.30	-2	9,579	-0.02%
2019/04/08	4	23.96	0	0.00	23.70	4	9,531	0.04%
2019/04/03	8	24.80	0	0.00	24.35	8	9,454	0.08%
2019/04/02	1	24.10	20	24.05	24.10	-19	9,268	-0.20%
2019/04/01	20	23.80	0	0.00	23.85	20	9,195	0.22%
2019/03/25	1	23.80	20	22.25	23.70	-19	8,942	-0.21%
2019/03/22	0	0.00	3	23.35	23.10	-3	8,807	-0.03%
2019/03/21	51	24.22	0	0.00	24.00	51	8,612	0.59%
2019/03/20	0	0.00	18	24.97	24.55	-18	8,364	-0.22%
2019/03/19	15	24.36	95	24.19	24.70	-80	8,141	-0.98%
2019/03/18	49	24.09	22	24.19	24.75	27	7,746	0.35%
2019/03/15	37	22.52	2	23.25	23.25	35	6,665	0.53%
2019/03/14	50	21.20	0	0.00	21.15	50	5,864	0.85%
2019/03/13	0	0.00	6	21.55	21.30	-6	5,798	-0.10%
2019/03/12	5	20.60	1	20.85	21.00	4	5,685	0.07%
2019/03/11	1	20.25	12	20.35	20.25	-11	5,692	-0.19%
2019/03/08	4	20.96	0	0.00	20.85	4	5,653	0.07%
2019/03/07	48.6	22.33	65	22.17	21.20	-16.4	5,612	-0.29%
2019/03/06	0	0.00	102	21.25	21.65	-102	4,922	-2.07%	大賣/鉅額交易
2019/03/05	10	20.55	1	20.60	20.75	9	4,628	0.19%
2019/03/04	0	0.00	15	20.25	20.15	-15	4,617	-0.32%
2019/02/26	80	20.35	15	20.20	20.30	65	4,604	1.41%
2019/02/19	3	20.35	100	20.35	20.40	-97	4,310	-2.25%
2019/02/18	30	19.28	5	19.60	19.85	25	4,147	0.60%
2019/02/13	0	0.00	2	19.00	19.05	-2	4,085	-0.05%
2019/02/12	80	19.02	1	19.10	19.15	79	4,062	1.94%
2019/02/11	20	18.80	0	0.00	18.75	20	4,007	0.50%
2019/01/30	1	18.25	0	0.00	18.30	1	3,969	0.03%
2019/01/29	0	0.00	1	18.15	18.25	-1	3,989	-0.03%
2019/01/25	0	0.00	1	18.45	18.35	-1	4,066	-0.02%
2019/01/22	1	18.60	1	18.35	18.20	0	4,305	0.00%
2019/01/21	3	18.25	0	0.00	18.70	3	4,434	0.07%
2019/01/11	2	18.40	1	18.35	18.30	1	4,949	0.02%
2019/01/09	0	0.00	8	18.54	18.85	-8	4,820	-0.17%
2019/01/08	0	0.00	3	18.00	17.85	-3	4,739	-0.06%
2019/01/04	2	17.60	0	0.00	17.50	2	5,057	0.04%
2019/01/03	1	18.15	1	17.95	17.80	0	5,137	0.00%
2018/12/28	10	18.40	0	0.00	18.15	10	5,291	0.19%
2018/12/26	5	17.63	3	17.68	17.70	2	5,199	0.04%
2018/12/21	1	17.50	0	0.00	17.60	1	5,425	0.02%
2018/12/19	3	18.50	0	0.00	18.25	3	5,627	0.05%
2018/12/13	1	18.70	0	0.00	18.45	1	5,866	0.02%
2018/12/12	0	0.00	1	18.15	18.95	-1	5,877	-0.02%
2018/12/11	1	17.65	0	0.00	17.65	1	5,783	0.02%
2018/12/10	2	17.35	2	17.48	17.50	0	5,967	0.00%
2018/12/07	0	0.00	5	17.95	17.90	-5	6,060	-0.08%
2018/12/04	13	19.74	12	19.05	19.05	1	6,520	0.02%
2018/11/30	2	18.65	0	0.00	18.65	2	6,410	0.03%
2018/11/28	5	17.50	1	17.75	17.85	4	6,290	0.06%
2018/11/26	0	0.00	5	17.20	17.45	-5	6,243	-0.08%
2018/11/23	5	16.90	0	0.00	16.95	5	6,268	0.08%
2018/11/22	0	0.00	6	17.40	17.25	-6	6,360	-0.09%
2018/11/21	3	17.00	0	0.00	17.30	3	6,442	0.05%
2018/11/20	4	17.08	2	17.30	17.05	2	6,458	0.03%
2018/11/19	12	17.05	0	0.00	17.30	12	6,494	0.18%
2018/11/16	9	17.09	0	0.00	16.95	9	6,486	0.14%
2018/11/15	7	16.84	0	0.00	16.85	7	6,457	0.11%
2018/11/13	0	0.00	4	16.50	16.70	-4	6,541	-0.06%
2018/11/12	0	0.00	50	16.70	16.75	-50	6,591	-0.76%
2018/11/09	1	16.85	0	0.00	16.90	1	6,873	0.01%
2018/11/08	0	0.00	2	16.70	16.65	-2	6,995	-0.03%
2018/11/05	50	16.40	0	0.00	16.50	50	7,416	0.67%
2018/11/02	0	0.00	10	16.80	16.35	-10	7,498	-0.13%
2018/11/01	12	16.41	0	0.00	16.40	12	7,540	0.16%
2018/10/29	1	15.10	1	15.25	15.35	0	7,595	0.00%
2018/10/25	1	14.90	0	0.00	14.40	1	7,877	0.01%
2018/10/19	0	0.00	6	15.88	16.35	-6	8,881	-0.07%
2018/10/18	1	16.30	0	0.00	16.35	1	8,793	0.01%
2018/10/15	0	0.00	1	16.70	16.35	-1	9,239	-0.01%
2018/10/12	0	0.00	2	16.65	16.90	-2	9,365	-0.02%
2018/10/11	7	17.10	0	0.00	17.10	7	9,529	0.07%
2018/10/09	7	18.73	6	19.08	19.00	1	9,615	0.01%
2018/10/08	0	0.00	5	20.75	20.75	-5	9,751	-0.05%
2018/10/05	0	0.00	1	20.90	20.85	-1	10,078	-0.01%
2018/10/01	1	22.80	0	0.00	23.00	1	10,939	0.01%
2018/09/26	1	22.70	1	22.40	22.40	0	11,747	0.00%
2018/09/21	0	0.00	1	21.35	21.35	-1	12,137	-0.01%
2018/09/20	1	21.20	0	0.00	21.00	1	12,721	0.01%
2018/09/19	2	21.73	2	21.85	21.70	0	12,984	0.00%
2018/09/18	1	21.55	5	21.20	21.25	-4	13,358	-0.03%
2018/09/14	0	0.00	1	21.40	21.05	-1	14,785	-0.01%
2018/09/13	0	0.00	10	20.65	20.55	-10	16,738	-0.06%
2018/09/11	1	21.10	1	21.05	21.25	0	18,847	0.00%
2018/09/10	2	20.53	1	21.80	20.85	1	19,986	0.01%
2018/09/06	7	23.18	1	23.20	22.95	6	20,458	0.03%
2018/09/04	0	0.00	10.5	22.60	22.60	-10.5	20,969	-0.05%
2018/08/30	0	0.00	10	22.85	22.85	-10	22,077	-0.05%
2018/08/29	1	22.70	5	23.05	22.85	-4	22,219	-0.02%
2018/08/28	13	23.08	0	0.00	22.70	13	22,516	0.06%
2018/08/27	1	22.50	0	0.00	22.50	1	22,837	0.00%
2018/08/24	3	22.35	0	0.00	22.45	3	23,645	0.01%
2018/08/17	1	22.20	0	0.00	22.25	1	24,401	0.00%
2018/08/16	6	22.74	5	22.50	22.35	1	24,380	0.00%
2018/08/15	1	22.50	17	22.55	21.75	-16	24,083	-0.07%
2018/08/13	1	22.40	0	0.00	22.40	1	23,859	0.00%
2018/08/10	0	0.00	1	25.30	24.50	-1	23,631	0.00%
2018/08/09	10	24.50	20	24.58	24.50	-10	23,490	-0.04%
2018/08/08	16	25.68	0	0.00	25.10	16	23,518	0.07%
2018/08/07	3	25.27	22	25.35	25.20	-19	23,422	-0.08%
2018/08/03	0	0.00	4	26.16	26.10	-4	23,219	-0.02%
2018/08/02	47	26.80	3	26.88	26.00	44	23,130	0.19%
2018/08/01	1	26.25	25	26.30	26.40	-24	22,657	-0.11%
2018/07/30	26	26.15	215	26.72	26.15	-189	22,424	-0.84%	大賣/鉅額交易
2018/07/27	253	26.52	18	26.78	26.85	235	22,151	1.06%	大買/鉅額交易
2018/07/26	11	25.60	11	25.62	25.45	0	21,477	0.00%
2018/07/23	3	24.90	3	25.47	24.60	0	21,176	0.00%
2018/07/20	10	25.65	20	25.85	25.85	-10	20,869	-0.05%
2018/07/19	0	0.00	1	27.00	27.10	-1	20,670	0.00%
2018/07/18	12	26.68	17	26.97	26.50	-5	20,395	-0.02%
2018/07/17	21	27.17	15	26.65	26.65	6	20,214	0.03%
2018/07/16	12	27.37	11	27.80	27.50	1	20,095	0.00%
2018/07/13	65	27.77	80	27.56	27.40	-15	19,820	-0.08%
2018/07/12	32	27.30	21	26.88	26.85	11	19,498	0.06%
2018/07/11	33	27.35	24	27.33	27.00	9	19,339	0.05%
2018/07/10	0	0.00	5	26.83	27.00	-5	18,959	-0.03%
2018/07/09	13	27.00	48	26.88	27.20	-35	18,764	-0.19%
2018/07/06	57	26.92	39	26.71	26.30	18	18,472	0.10%
2018/07/05	3	26.73	0	0.00	25.90	3	18,151	0.02%
2018/07/04	5	27.65	1	27.95	27.60	4	17,948	0.02%
2018/07/03	7	28.65	5	28.96	27.70	2	17,621	0.01%
2018/07/02	2	29.33	10	29.14	28.45	-8	17,320	-0.05%
2018/06/29	46	29.89	30	29.65	29.40	16	17,004	0.09%
2018/06/28	4	29.19	1	28.55	28.75	3	16,361	0.02%
2018/06/27	16	30.52	10	30.25	29.80	6	16,090	0.04%
2018/06/26	21	29.53	27	29.79	29.80	-6	15,756	-0.04%
2018/06/25	23.4	31.67	28	31.49	30.85	-4.6	15,136	-0.03%
2018/06/22	110	34.25	52	34.92	33.25	58	14,312	0.41%	大買/
2018/06/21	26	32.83	37	32.93	33.40	-11	12,210	-0.09%
2018/06/20	32	31.50	24	31.80	30.40	8	11,036	0.07%
2018/06/19	20	31.99	20	32.49	32.35	0	9,988	0.00%
2018/06/15	55	27.94	56	29.47	30.45	-1	8,619	-0.01%
2018/06/13	48	28.83	31	29.14	28.30	17	8,003	0.21%
2018/06/11	22	29.25	28	29.09	28.85	-6	7,406	-0.08%
2018/06/08	43	28.03	48	28.47	28.55	-5	7,046	-0.07%
2018/06/07	2	27.00	5	27.35	27.00	-3	6,556	-0.05%
2018/06/06	0	0.00	20	27.00	27.45	-20	6,469	-0.31%
2018/06/05	16	27.49	0	0.00	27.30	16	6,305	0.25%
2018/06/04	34	27.53	32	27.06	26.65	2	6,121	0.03%
2018/06/01	33	26.90	17	27.42	26.85	16	5,703	0.28%
2018/05/31	5	25.05	61	25.45	25.60	-56	4,897	-1.14%
2018/05/30	0	0.00	9	23.49	23.30	-9	4,319	-0.21%
2018/05/29	1	23.25	5	23.40	23.05	-4	4,252	-0.09%
2018/05/25	0	0.00	2	23.08	22.90	-2	4,493	-0.04%
2018/05/24	0	0.00	1	22.50	22.55	-1	4,402	-0.02%
2018/05/22	0	0.00	2.4	22.05	22.05	-2.4	4,458	-0.05%
2018/05/18	10	22.15	0	0.00	22.00	10	4,516	0.22%
2018/05/17	0	0.00	1	22.40	22.25	-1	4,561	-0.02%
2018/05/16	2	22.75	1	22.85	22.75	1	4,561	0.02%
2018/05/11	0	0.00	1	21.95	21.85	-1	4,560	-0.02%
2018/05/10	1	22.05	1	21.95	21.90	0	4,590	0.00%
2018/04/27	5	22.00	0	0.00	22.05	5	4,875	0.10%
2018/04/24	3	22.38	1	22.45	22.40	2	5,308	0.04%
2018/04/23	1	23.25	1	23.10	22.85	0	5,385	0.00%
2018/04/20	1	23.70	0	0.00	23.55	1	5,516	0.02%
2018/04/19	1	23.00	0	0.00	23.30	1	5,648	0.02%
2018/04/18	0	0.00	2	22.63	22.50	-2	5,700	-0.04%
2018/04/16	5	22.58	11	22.55	22.50	-6	5,651	-0.11%
2018/04/13	1	22.75	1	22.85	22.85	0	5,658	0.00%
2018/04/12	4	22.85	2	22.75	22.70	2	5,714	0.03%
2018/04/11	1	22.95	6	22.76	22.75	-5	5,807	-0.09%
2018/04/10	0	0.00	7	23.40	23.35	-7	5,975	-0.12%
2018/04/09	1	22.75	1	22.75	23.20	0	5,937	0.00%
2018/04/03	12	22.69	0	0.00	23.05	12	5,902	0.20%
2018/04/02	1	22.70	1	22.55	22.45	0	5,921	0.00%
2018/03/31	0	0.00	8	22.85	22.90	-8	5,933	-0.13%
2018/03/30	6	23.03	1	23.00	23.05	5	6,017	0.08%
2018/03/29	14	22.84	5	22.97	23.00	9	5,981	0.15%
2018/03/28	1	21.85	2	21.90	22.20	-1	5,851	-0.02%
2018/03/27	7	21.59	1	21.65	21.65	6	5,824	0.10%
2018/03/26	1	21.20	7	21.46	21.40	-6	5,804	-0.10%
2018/03/23	0	0.00	6	21.35	21.40	-6	5,789	-0.10%
2018/03/22	5	22.45	0	0.00	22.30	5	5,800	0.09%
2018/03/21	10	23.10	1	22.80	22.75	9	5,777	0.16%
2018/03/20	1	22.80	1	22.85	23.15	0	5,721	0.00%
2018/03/19	1	22.80	0	0.00	22.65	1	5,656	0.02%
2018/03/16	3	23.10	3	23.05	23.00	0	5,682	0.00%
2018/03/15	4	23.49	0	0.00	23.50	4	5,752	0.07%
2018/03/14	28	23.57	1	23.80	23.80	27	5,802	0.47%
2018/03/13	9	24.47	10	24.23	24.05	-1	5,946	-0.02%
2018/03/12	6	24.00	3	24.20	24.25	3	6,021	0.05%
2018/03/09	1	23.60	0	0.00	23.65	1	6,071	0.02%
2018/03/08	5	24.10	66	24.37	23.80	-61	6,163	-0.99%
2018/03/06	3	23.40	0	0.00	23.85	3	6,221	0.05%
2018/03/05	3	23.13	1	23.25	22.90	2	6,385	0.03%
2018/03/02	2	23.75	8	23.98	23.85	-6	6,628	-0.09%
2018/03/01	1	23.40	1	23.75	24.30	0	6,814	0.00%
2018/02/27	0	0.00	1	24.00	23.30	-1	7,022	-0.01%
2018/02/26	0	0.00	0	23.15	23.25	0	7,364	0.00%
2018/02/23	1	23.35	2	23.25	23.15	-1	8,447	-0.01%
2018/02/22	0	0.00	6	23.10	23.05	-6	8,718	-0.07%
2018/02/21	1	22.35	11	22.04	22.45	-10	8,702	-0.11%
2018/02/09	0.4	21.85	3	20.85	21.85	-2.6	8,696	-0.03%
2018/02/07	3	21.87	2	21.90	21.50	1	8,779	0.01%
2018/02/06	6	21.84	0	0.00	21.20	6	8,748	0.07%
2018/02/05	2	22.45	2	22.83	22.95	0	8,705	0.00%
2018/02/02	2	23.15	2	23.35	23.15	0	8,780	0.00%
2018/02/01	3	22.98	2	23.13	23.10	1	8,940	0.01%
2018/01/31	2	22.65	1	22.30	22.70	1	9,026	0.01%
2018/01/30	0	0.00	3	22.85	22.85	-3	9,326	-0.03%
2018/01/29	0.2	22.80	0	0.00	22.85	0.2	9,389	0.00%
2018/01/25	3	23.40	2	23.65	23.20	1	9,366	0.01%
2018/01/24	0	0.00	10	23.20	23.20	-10	9,370	-0.11%
2018/01/23	5	23.27	4	23.40	23.10	1	9,438	0.01%
2018/01/22	0.2	23.10	1	23.40	23.25	-0.8	9,375	-0.01%
2018/01/19	0	0.00	10	23.55	23.50	-10	9,315	-0.11%
2018/01/18	33	23.69	22	23.57	23.55	11	9,269	0.12%
2018/01/17	3	23.40	0	0.00	23.30	3	9,004	0.03%
2018/01/16	3	23.70	3	23.53	23.30	0	8,980	0.00%
2018/01/15	20	23.00	50	23.01	23.25	-30	8,829	-0.34%
2018/01/12	30	22.15	2	21.98	22.20	28	8,657	0.32%
2018/01/11	0	0.00	1	21.50	21.30	-1	8,558	-0.01%
2018/01/10	1	21.20	5	21.10	21.15	-4	8,606	-0.05%
2018/01/08	5	21.96	0	0.00	21.45	5	8,685	0.06%
2018/01/05	4	22.28	41	22.36	22.45	-37	8,670	-0.43%
2018/01/04	41	22.30	1	22.85	23.10	40	8,692	0.46%
2018/01/02	0	0.00	1	21.25	21.30	-1	9,028	-0.01%