台亞 (2340)-永豐金-南投券商分點個股進出

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
39.25
漲跌
▲0.95
漲幅
+2.48%
成交量
3,434張
產業
上市半導體類股
885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-南投券商分點個股進出

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-南投券商分點個股進出
永豐金-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	4	38.30	38.30	-4	1,682	-0.24%
2024/05/17	3	38.00	7	38.39	38.50	-4	1,718	-0.23%
2024/05/16	1	37.80	13	38.15	38.20	-12	1,722	-0.70%
2024/05/15	0	0.00	8	37.72	37.85	-8	1,717	-0.47%
2024/05/14	0	0.00	5	37.61	37.55	-5	1,721	-0.29%
2024/05/13	9	36.71	13	37.22	37.30	-4	1,729	-0.23%
2024/05/10	15	37.15	0	0.00	37.20	15	1,737	0.86%
2024/05/09	7	38.07	1	37.85	37.85	6	1,723	0.35%
2024/05/08	0	0.00	4	38.43	38.40	-4	1,722	-0.23%
2024/05/07	4	38.04	0	0.00	38.05	4	1,723	0.23%
2024/05/06	6	38.40	0	0.00	38.40	6	1,718	0.35%
2024/05/03	2	39.00	0	0.00	38.30	2	1,723	0.12%
2024/04/30	1	38.80	1	38.80	38.80	0	1,728	0.00%
2024/04/22	2	37.40	4	37.14	37.10	-2	1,765	-0.11%
2024/04/18	4	39.05	3	38.75	38.75	1	1,728	0.06%
2024/04/16	0	38.70	1	38.70	38.35	-1	1,708	-0.06%
2024/04/15	0	39.95	0	0.00	39.80	0	1,686	0.00%
2024/04/12	10	41.36	8	41.74	41.40	2	1,656	0.12%
2024/04/11	10	40.26	4	40.15	40.15	6	1,556	0.39%
2024/04/10	3	40.55	0	0.00	40.80	3	1,560	0.19%
2024/04/02	1	39.65	1	39.80	39.80	0	1,571	0.00%
2024/04/01	1	40.05	1	40.25	40.30	0	1,575	0.00%
2024/03/28	1	39.45	2	39.60	39.30	-1	1,558	-0.06%
2024/03/27	1	39.25	0	0.00	39.25	1	1,557	0.06%
2024/03/26	0.2	39.75	0	0.00	39.40	0.2	1,555	0.01%
2024/03/21	0	39.60	0	0.00	39.80	0	1,581	0.00%
2024/03/20	6	39.15	1	39.50	39.15	5	1,598	0.31%
2024/03/19	1	39.25	0	0.00	39.10	1	1,607	0.06%
2024/03/18	0	0.00	1	39.15	39.70	-1	1,625	-0.06%
2024/03/15	3	39.10	0	0.00	39.00	3	1,621	0.19%
2024/03/14	2	39.85	2	39.65	39.65	0	1,587	0.00%
2024/03/13	3	41.00	3	40.05	40.05	0	1,577	0.00%
2024/03/12	7	40.97	2	41.20	41.15	5	1,559	0.32%
2024/03/11	0	41.45	0	0.00	41.00	0	1,562	0.00%
2024/03/08	2	41.05	4.2	41.52	41.60	-2.2	1,574	-0.14%
2024/03/07	2	42.05	0	0.00	41.00	2	1,568	0.13%
2024/03/06	0.2	42.35	0	0.00	42.10	0.2	1,551	0.01%
2024/03/05	2	43.90	9	43.22	43.50	-7	1,578	-0.44%
2024/02/29	1	41.15	1	41.65	42.00	0	1,466	0.00%
2024/02/23	2	42.90	2	43.15	42.50	0	1,572	0.00%
2024/02/22	10	43.38	10	43.10	43.10	0	1,584	0.00%
2024/02/19	0	0.00	1	45.00	44.50	-1	1,581	-0.06%
2024/02/16	0	0.00	0.3	43.66	44.50	-0.3	1,585	-0.02%
2024/02/15	3.3	42.47	3	43.02	43.10	0.3	1,596	0.02%
2024/02/02	1	43.10	0	0.00	43.05	1	1,628	0.06%
2024/02/01	0	0.00	2	43.30	43.10	-2	1,645	-0.12%
2024/01/31	3	43.65	3	43.55	43.55	0	1,653	0.00%
2024/01/30	3	43.95	3	43.75	43.75	0	1,654	0.00%
2024/01/29	0	0.00	3	43.88	44.05	-3	1,666	-0.18%
2024/01/26	1	44.05	1	43.95	43.95	0	1,681	0.00%
2024/01/25	2	44.85	2	44.30	44.30	0	1,715	0.00%
2024/01/24	6	44.82	0	0.00	44.95	6	1,747	0.34%
2024/01/23	1	45.00	1	45.00	45.00	0	1,817	0.00%
2024/01/22	2	44.65	2	44.65	44.65	0	1,844	0.00%
2024/01/19	2	44.25	2	44.45	44.45	0	1,885	0.00%
2024/01/18	2	43.75	3	44.10	44.20	-1	1,905	-0.05%
2024/01/17	3	44.15	2	44.08	44.00	1	1,943	0.05%
2024/01/16	6	44.98	4	44.75	44.75	2	1,946	0.10%
2024/01/09	0	0.00	0.3	45.20	44.80	-0.3	2,202	-0.01%
2024/01/08	3	45.80	0	0.00	45.25	3	2,237	0.13%
2024/01/05	1	45.65	1	45.60	45.60	0	2,281	0.00%
2024/01/04	3	45.75	3	45.50	45.50	0	2,361	0.00%
2024/01/03	6	46.05	6	45.60	45.60	0	2,506	0.00%
2024/01/02	2	46.70	2	46.55	46.55	0	2,546	0.00%
2023/12/29	2	46.70	3	47.13	47.10	-1	2,622	-0.04%
2023/12/28	2	46.80	2.2	46.84	46.70	-0.2	2,645	-0.01%
2023/12/27	1	47.10	0	0.00	46.95	1	2,673	0.04%
2023/12/21	2	45.95	2	46.18	46.10	0	2,771	0.00%
2023/12/20	1	46.50	1.1	46.50	46.50	-0.1	2,812	0.00%
2023/12/19	5	46.34	3	46.17	46.20	2	2,838	0.07%
2023/12/18	1.2	47.58	1	47.00	47.00	0.2	2,862	0.01%
2023/12/15	3	48.00	3	48.20	48.15	0	2,913	0.00%
2023/12/14	0	0.00	2	47.45	47.65	-2	2,976	-0.07%
2023/12/13	4	47.55	4	46.90	46.90	0	2,981	0.00%
2023/12/12	4	47.95	6	47.57	47.55	-2	3,024	-0.07%
2023/12/11	4	47.85	4	47.90	47.90	0	3,197	0.00%
2023/12/08	0	0.00	1	47.85	47.85	-1	3,413	-0.03%
2023/12/07	0.2	48.30	1	48.50	47.80	-0.8	3,479	-0.02%
2023/12/06	4	48.49	6.5	48.27	48.20	-2.5	3,529	-0.07%
2023/12/05	2	48.93	0	0.00	48.40	2	3,561	0.06%
2023/12/04	1	49.85	20	50.10	49.65	-19	3,588	-0.53%
2023/12/01	2.2	49.49	0	0.00	49.40	2.2	3,726	0.06%
2023/11/30	1	49.90	6	49.85	49.90	-5	3,894	-0.13%
2023/11/29	3	48.92	1	49.15	49.35	2	3,954	0.05%
2023/11/28	2	48.63	1	48.75	49.00	1	4,094	0.02%
2023/11/27	3	49.07	2	48.45	48.20	1	4,118	0.02%
2023/11/24	2	48.88	1	49.25	48.35	1	4,190	0.02%
2023/11/22	2	46.55	8	47.45	47.55	-6	4,312	-0.14%
2023/11/21	1	46.75	2	47.03	46.90	-1	4,302	-0.02%
2023/11/20	0	0.00	1	46.60	46.50	-1	4,316	-0.02%
2023/11/17	2	45.95	2	46.10	46.10	0	4,337	0.00%
2023/11/16	4	45.73	5	45.87	45.75	-1	4,369	-0.02%
2023/11/15	9	45.81	6	45.60	45.60	3	4,382	0.07%
2023/11/14	3	45.60	4	45.61	45.70	-1	4,420	-0.02%
2023/11/13	7	44.76	6	44.75	44.75	1	4,445	0.02%
2023/11/10	10	45.15	4	44.60	44.60	6	4,533	0.13%
2023/11/09	9	46.33	6	45.80	45.80	3	4,575	0.07%
2023/11/08	6	46.98	4	46.95	46.95	2	4,633	0.04%
2023/11/07	2	46.85	2	46.90	46.90	0	4,689	0.00%
2023/11/06	3	47.00	3	47.15	47.15	0	4,801	0.00%
2023/11/03	0	0.00	3	46.73	46.75	-3	4,847	-0.06%
2023/11/02	3	46.70	5	47.10	46.90	-2	4,919	-0.04%
2023/11/01	1	45.35	1	45.70	45.70	0	4,993	0.00%
2023/10/31	10	46.31	4	44.80	44.80	6	5,042	0.12%
2023/10/30	4	47.20	4	46.90	46.90	0	5,120	0.00%
2023/10/27	6	47.83	6	47.25	47.25	0	5,187	0.00%
2023/10/26	10	48.44	4	48.10	48.10	6	5,322	0.11%
2023/10/25	4	49.29	8	49.48	49.50	-4	5,425	-0.07%
2023/10/24	4	48.73	2	48.85	49.40	2	5,755	0.03%
2023/10/23	5	48.50	7	49.13	48.50	-2	6,152	-0.03%
2023/10/20	4	47.15	4	47.45	47.45	0	6,321	0.00%
2023/10/19	6	47.93	5	48.40	48.40	1	6,424	0.02%
2023/10/18	7	48.63	1	48.25	48.20	6	6,550	0.09%
2023/10/17	1	49.40	5	49.95	49.30	-4	6,596	-0.06%
2023/10/16	9	48.97	4	48.30	48.30	5	6,794	0.07%
2023/10/13	2	49.70	3	49.97	49.80	-1	7,357	-0.01%
2023/10/12	6	50.13	7	49.76	50.40	-1	8,013	-0.01%
2023/10/11	5	49.95	0	0.00	49.20	5	8,379	0.06%
2023/10/06	4	49.14	3	49.35	49.10	1	8,543	0.01%
2023/10/05	3	48.45	9	48.69	48.90	-6	8,766	-0.07%
2023/10/04	12	47.03	5	47.11	47.30	7	10,054	0.07%
2023/10/03	1	48.25	1	47.70	47.70	0	10,473	0.00%
2023/10/02	2	48.20	6	48.08	48.15	-4	11,155	-0.04%
2023/09/28	1	47.40	1	48.00	47.45	0	12,046	0.00%
2023/09/27	3	46.98	1	47.05	47.05	2	12,237	0.02%
2023/09/26	14	47.70	5	47.41	47.30	9	12,442	0.07%
2023/09/25	2	48.90	6	48.87	48.60	-4	12,575	-0.03%
2023/09/22	2	46.70	2	47.75	47.80	0	12,658	0.00%
2023/09/21	4	47.16	3	47.35	47.15	1	12,811	0.01%
2023/09/20	10	47.60	5	47.30	47.30	5	13,091	0.04%
2023/09/19	6	50.03	0	0.00	48.30	6	13,853	0.04%
2023/09/18	1	50.00	0	0.00	50.00	1	14,751	0.01%
2023/09/15	2	50.75	0	0.00	50.40	2	15,108	0.01%
2023/09/14	5	49.61	9	49.94	51.40	-4	15,231	-0.03%
2023/09/13	15	51.01	15	50.83	49.60	0	15,111	0.00%
2023/09/12	6	49.84	2	50.30	50.00	4	14,922	0.03%
2023/09/11	3	48.87	1.1	49.58	48.90	1.9	14,856	0.01%
2023/09/08	1	49.80	0	0.00	49.10	1	14,827	0.01%
2023/09/07	0	0.00	0	49.75	49.45	0	14,814	0.00%
2023/09/06	7	51.44	3	50.93	50.50	4	14,803	0.03%
2023/09/05	3.1	51.33	1	48.40	51.00	2.1	14,632	0.01%
2023/09/04	3	48.07	1	47.90	48.10	2	14,442	0.01%
2023/09/01	2	51.35	0	0.00	50.20	2	14,339	0.01%
2023/08/30	3	49.50	0	0.00	49.20	3	14,254	0.02%
2023/08/29	0	0.00	8	49.19	49.60	-8	14,161	-0.06%
2023/08/28	1	47.75	1	46.80	46.80	0	13,961	0.00%
2023/08/24	1	49.00	0	0.00	48.25	1	13,895	0.01%
2023/08/23	1	48.30	0	0.00	48.40	1	13,859	0.01%
2023/08/22	4	47.65	1	47.75	47.60	3	13,827	0.02%
2023/08/21	1	49.10	0	0.00	48.45	1	13,785	0.01%
2023/08/18	1	48.65	1	48.45	48.10	0	13,768	0.00%
2023/08/16	1	48.45	1	48.65	48.65	0	13,666	0.00%
2023/08/15	0	0.00	1	48.40	49.50	-1	13,569	-0.01%
2023/08/14	1	47.50	0	0.00	47.60	1	13,488	0.01%
2023/08/11	0	48.95	1	49.05	48.70	-1	13,417	-0.01%
2023/08/10	3	49.85	0	0.00	49.10	3	13,362	0.02%
2023/08/09	2	50.25	0	0.00	51.30	2	13,247	0.02%
2023/08/08	3	50.57	4	51.13	51.20	-1	13,188	-0.01%
2023/08/07	3	49.82	2	50.50	50.60	1	13,114	0.01%
2023/08/02	3	52.47	6	52.27	52.00	-3	12,926	-0.02%
2023/08/01	9	53.39	4	53.13	53.20	5	12,783	0.04%
2023/07/31	4	54.00	24	54.46	53.90	-20	12,688	-0.16%
2023/07/28	5	53.26	8	53.21	53.20	-3	12,507	-0.02%
2023/07/27	16	53.44	4	53.43	53.00	12	12,373	0.10%
2023/07/26	28	55.62	16	55.19	54.70	12	12,012	0.10%
2023/07/25	7	54.51	15	54.81	54.20	-8	11,587	-0.07%
2023/07/24	14	54.01	7	53.41	53.50	7	11,384	0.06%
2023/07/21	10	53.14	2	53.20	53.10	8	11,262	0.07%
2023/07/20	5	53.28	5	53.24	53.50	0	11,164	0.00%
2023/07/19	5	53.38	3	53.67	53.20	2	11,038	0.02%
2023/07/18	16	56.26	18.1	56.10	53.30	-2.1	10,768	-0.02%
2023/07/17	21	55.79	34.2	56.60	57.30	-13.2	10,186	-0.13%
2023/07/14	17	53.65	21	53.57	53.70	-4	9,505	-0.04%
2023/07/13	13	51.91	9	51.39	51.00	4	9,074	0.04%
2023/07/12	8	51.04	3	51.07	50.60	5	8,779	0.06%
2023/07/11	45.1	53.12	48	53.50	51.50	-2.9	8,502	-0.03%
2023/07/10	6	49.88	9	50.68	52.10	-3	7,151	-0.04%
2023/07/07	24	48.62	6	47.89	47.45	18	6,714	0.27%
2023/07/06	13	48.65	31.1	48.94	50.00	-18.1	6,010	-0.30%
2023/07/05	10	46.20	17	46.34	45.50	-7	5,113	-0.14%
2023/07/04	8	45.35	7	45.07	45.40	1	4,913	0.02%
2023/07/03	13	44.63	7	44.24	44.45	6	4,714	0.13%
2023/06/30	17	43.71	16	44.02	44.25	1	4,562	0.02%
2023/06/29	11	43.19	11	43.65	43.35	0	4,455	0.00%
2023/06/28	3.1	45.37	2	45.40	43.65	1.1	4,366	0.02%
2023/06/27	26	45.99	7.7	46.02	44.80	18.3	4,307	0.43%
2023/06/26	18.3	46.32	25.1	47.16	48.70	-6.8	3,701	-0.18%
2023/06/21	12	42.62	21	43.74	44.30	-9	2,798	-0.32%
2023/06/20	10	39.70	11	40.30	40.30	-1	2,432	-0.04%
2023/06/19	0	0.00	11.2	38.72	38.80	-11.2	2,247	-0.50%
2023/06/16	4.1	37.46	0	0.00	37.45	4.1	2,185	0.19%
2023/06/15	1.2	37.83	0	0.00	37.85	1.2	2,158	0.06%
2023/06/14	0	0.00	0.3	38.40	38.30	-0.3	2,150	-0.01%
2023/06/13	5.3	38.12	1	38.60	37.75	4.3	2,123	0.20%
2023/06/12	3	38.35	0.5	38.25	38.25	2.5	2,097	0.12%
2023/06/09	1	37.70	0	0.00	37.50	1	2,049	0.05%
2023/06/07	0.5	37.78	0	0.00	37.70	0.5	2,073	0.02%
2023/06/06	0	0.00	1	38.25	38.25	-1	2,072	-0.05%
2023/06/05	0	0.00	2	38.00	37.80	-2	2,059	-0.10%
2023/05/19	0	0.00	1	35.90	35.60	-1	2,411	-0.04%
2023/05/17	0	0.00	1	35.95	35.45	-1	2,423	-0.04%
2023/05/16	0	0.00	1	35.80	35.60	-1	2,424	-0.04%
2023/05/12	3	33.90	0	0.00	34.30	3	2,438	0.12%
2023/05/11	3	33.90	0	0.00	33.80	3	2,447	0.12%
2023/05/05	0	0.00	1	35.40	35.50	-1	2,471	-0.04%
2023/05/04	0	0.00	4	35.10	35.20	-4	2,509	-0.16%
2023/05/03	0	0.00	1	35.10	35.10	-1	2,567	-0.04%
2023/05/02	0	34.15	1	35.20	35.00	-1	2,619	-0.04%
2023/04/25	1	35.00	1	34.60	34.35	0	2,631	0.00%
2023/04/24	1	36.05	0	0.00	35.90	1	2,590	0.04%
2023/04/21	1	36.50	6	36.14	36.15	-5	2,575	-0.19%
2023/04/20	0	0.00	1	37.10	37.00	-1	2,548	-0.04%
2023/04/19	5	38.32	0	0.00	37.75	5	2,530	0.20%
2023/04/18	0	0.00	1	38.05	38.05	-1	2,503	-0.04%
2023/04/17	0	0.00	3	38.15	38.15	-3	2,508	-0.12%
2023/04/12	1	38.80	1	38.85	38.90	0	2,446	0.00%
2023/04/11	0	0.00	0.5	38.80	39.00	-0.5	2,438	-0.02%
2023/04/10	6	38.84	0	0.00	38.75	6	2,438	0.25%
2023/04/07	2	39.80	0	0.00	39.40	2	2,418	0.08%
2023/04/06	1	39.40	1	39.50	39.55	0	2,410	0.00%
2023/03/30	0	0.00	1	38.95	38.70	-1	2,365	-0.04%
2023/03/29	2	38.73	0	0.00	38.60	2	2,351	0.09%
2023/03/28	5	41.34	6	41.85	39.70	-1	2,267	-0.04%
2023/03/27	29	40.22	26	40.23	41.50	3	2,000	0.15%
2023/03/24	4	38.94	6	39.00	38.95	-2	1,781	-0.11%
2023/03/23	0	0.00	1	38.00	38.00	-1	1,716	-0.06%
2023/03/20	0	37.40	0	0.00	37.25	0	1,729	0.00%
2023/03/13	0	0.00	1	36.45	37.30	-1	1,963	-0.05%
2023/03/10	1	38.00	0	0.00	37.40	1	1,995	0.05%
2023/03/09	5	38.23	2	38.85	38.15	3	2,020	0.15%
2023/03/08	2	38.25	0	0.00	38.45	2	2,027	0.10%
2023/03/07	0	0.00	6	38.25	38.15	-6	2,013	-0.30%
2023/03/03	5	37.77	0	0.00	37.60	5	2,013	0.25%
2023/03/02	2	38.43	11	38.92	38.45	-9	2,013	-0.45%
2023/02/24	3	37.80	0	0.00	37.60	3	2,191	0.14%
2023/02/23	2	37.80	0	0.00	38.10	2	2,218	0.09%
2023/02/20	9	38.83	22	38.98	39.00	-13	2,431	-0.53%
2023/02/16	0	0.00	1	37.40	37.60	-1	2,620	-0.04%
2023/02/14	0	0.00	1	37.00	37.05	-1	2,649	-0.04%
2023/02/13	1	36.35	0	0.00	36.50	1	2,674	0.04%
2023/02/10	1	36.50	0	0.00	36.30	1	2,691	0.04%
2023/02/08	1	37.55	0	0.00	37.55	1	2,710	0.04%
2023/02/06	1	37.30	0	0.00	37.10	1	2,716	0.04%
2023/02/03	1	38.40	0	0.00	37.95	1	2,713	0.04%
2023/02/01	1	38.25	0	0.00	37.90	1	2,694	0.04%
2023/01/31	1	38.00	1	37.45	38.00	0	2,665	0.00%
2023/01/17	0	35.35	0	0.00	35.30	0	2,624	0.00%
2023/01/09	0	0.00	2	34.85	35.10	-2	2,749	-0.07%
2023/01/05	1	35.40	1	34.50	34.00	0	2,815	0.00%
2022/12/28	1	34.20	0	0.00	34.20	1	2,889	0.03%
2022/12/23	1	34.55	0	0.00	34.95	1	2,953	0.03%
2022/12/15	0	0.00	2	36.80	36.75	-2	3,208	-0.06%
2022/12/14	0	0.00	1	36.35	36.55	-1	3,212	-0.03%
2022/12/13	2	36.00	0	0.00	35.85	2	3,212	0.06%
2022/12/12	0	0.00	1	36.10	36.00	-1	3,228	-0.03%
2022/12/09	2	36.80	1	36.25	36.25	1	3,227	0.03%
2022/12/08	1	36.65	0	0.00	36.50	1	3,232	0.03%
2022/12/07	1	37.30	0	0.00	36.85	1	3,243	0.03%
2022/12/06	3	38.43	0	0.00	37.85	3	3,268	0.09%
2022/12/05	1	39.05	3	39.03	39.40	-2	3,330	-0.06%
2022/12/02	2	37.93	3	38.10	38.30	-1	3,271	-0.03%
2022/11/30	1	36.85	1.4	36.93	36.95	-0.4	3,250	-0.01%
2022/11/29	0.1	36.40	0	0.00	36.60	0.1	3,294	0.00%
2022/11/28	0.2	36.65	2	36.88	36.75	-1.8	3,316	-0.05%
2022/11/24	2	36.55	0	0.00	36.65	2	3,290	0.06%
2022/11/23	8.1	37.12	6	36.86	36.60	2.1	3,246	0.06%
2022/11/22	0	0.00	3	37.93	38.70	-3	3,034	-0.10%
2022/11/21	1	37.70	0	0.00	37.60	1	2,956	0.03%
2022/11/18	3	38.22	1	38.05	38.10	2	2,923	0.07%
2022/11/16	3	37.50	1	38.00	37.40	2	2,798	0.07%
2022/11/15	1	37.40	1	37.00	37.00	0	2,721	0.00%
2022/11/14	2	35.48	4	35.31	36.20	-2	2,624	-0.08%
2022/11/11	1	33.90	0	0.00	34.05	1	2,554	0.04%
2022/11/09	0	0.00	5	33.98	34.15	-5	2,602	-0.19%
2022/11/08	1	33.50	3	33.15	33.10	-2	2,621	-0.08%
2022/11/07	0	0.00	23	33.42	33.30	-23	2,663	-0.86%
2022/11/04	4	33.06	3	33.48	33.40	1	2,673	0.04%
2022/11/03	27	32.36	3	32.70	32.80	24	2,673	0.90%
2022/11/02	2	32.13	1	32.10	32.15	1	2,690	0.04%
2022/10/31	1	31.30	2	31.40	31.65	-1	2,788	-0.04%
2022/10/27	1	31.75	0	0.00	31.90	1	2,837	0.04%
2022/10/25	1	31.80	1	30.80	30.75	0	2,887	0.00%
2022/10/24	1	31.60	1	31.85	31.55	0	2,901	0.00%
2022/10/21	0	0.00	2.1	31.25	31.40	-2.1	2,936	-0.07%
2022/10/20	2	31.20	0	0.00	31.25	2	2,974	0.07%
2022/10/19	0	0.00	2	32.55	32.25	-2	2,972	-0.07%
2022/10/18	3.1	32.40	1	32.30	32.35	2.1	3,008	0.07%
2022/10/13	6	31.58	5	31.24	30.50	1	3,314	0.03%
2022/10/12	6	32.20	6	32.37	32.10	0	3,364	0.00%
2022/10/05	0	0.00	3	34.10	34.10	-3	3,615	-0.08%
2022/10/04	3	33.78	3	33.92	34.00	0	3,647	0.00%
2022/10/03	0	0.00	1	33.35	33.45	-1	3,676	-0.03%
2022/09/30	1	32.35	0	0.00	33.60	1	3,801	0.03%
2022/09/28	2	32.50	6	31.90	31.60	-4	3,954	-0.10%
2022/09/27	1	33.20	1	33.40	33.40	0	4,109	0.00%
2022/09/26	2	34.33	0	0.00	32.50	2	4,227	0.05%
2022/09/22	1	36.60	0	0.00	36.45	1	4,518	0.02%
2022/09/19	1	36.75	1	36.45	36.45	0	4,946	0.00%
2022/09/15	0	36.85	0	0.00	36.70	0	5,680	0.00%
2022/09/14	1	36.70	2	36.40	37.30	-1	5,910	-0.02%
2022/09/13	4	37.79	0	0.00	37.50	4	6,074	0.07%
2022/09/12	1	38.60	1	39.00	38.40	0	6,270	0.00%
2022/09/08	1	35.85	1	36.30	36.40	0	6,348	0.00%
2022/09/07	0	0.00	0.1	36.20	35.60	-0.1	6,623	0.00%
2022/08/30	2	38.95	6	38.70	39.10	-4	7,886	-0.05%
2022/08/29	0	0.00	5	38.62	38.60	-5	8,184	-0.06%
2022/08/26	10	40.02	1	39.85	39.80	9	8,492	0.11%
2022/08/25	1	39.90	0	0.00	39.80	1	9,188	0.01%
2022/08/24	1	39.60	1	40.10	39.40	0	10,137	0.00%
2022/08/23	1.1	39.78	0	0.00	39.75	1.1	11,077	0.01%
2022/08/22	2	40.28	1	40.00	40.10	1	11,237	0.01%
2022/08/18	1	41.20	4	41.33	41.35	-3	11,158	-0.03%
2022/08/17	2	40.55	3	40.95	41.60	-1	11,152	-0.01%
2022/08/16	0	0.00	1	41.25	40.70	-1	11,130	-0.01%
2022/08/15	2	40.88	0	0.00	40.80	2	11,143	0.02%
2022/08/12	0	0.00	1	41.00	41.20	-1	11,166	-0.01%
2022/08/11	1	39.85	43	39.69	39.70	-42	11,140	-0.38%
2022/08/10	2	39.08	0	0.00	38.90	2	11,184	0.02%
2022/08/09	2	39.63	3	39.83	39.65	-1	11,203	-0.01%
2022/08/08	5	39.74	5	40.14	40.05	0	11,223	0.00%
2022/08/04	7	38.66	2	38.40	39.10	5	11,348	0.04%
2022/08/03	2	39.08	3	39.23	38.75	-1	11,312	-0.01%
2022/08/02	0	0.00	1	39.30	39.20	-1	11,308	-0.01%
2022/08/01	2	41.20	0	0.00	40.70	2	11,288	0.02%
2022/07/29	1	40.80	1	41.20	41.15	0	11,289	0.00%
2022/07/28	1	41.05	1	40.65	40.30	0	11,278	0.00%
2022/07/27	3	40.58	2	40.70	40.85	1	11,250	0.01%
2022/07/26	1	40.90	0	0.00	41.10	1	11,223	0.01%
2022/07/25	6	42.20	1	42.30	41.80	5	11,202	0.04%
2022/07/22	16	43.15	0	0.00	42.40	16	11,193	0.14%
2022/07/21	9	42.20	5	42.41	43.45	4	11,161	0.04%
2022/07/20	13	44.37	0	0.00	44.40	13	11,102	0.12%
2022/07/19	6	43.93	4	43.85	43.80	2	11,091	0.02%
2022/07/18	3	42.77	2	42.85	43.25	1	11,075	0.01%
2022/07/15	1	41.70	4	42.03	41.85	-3	11,042	-0.03%
2022/07/14	1	41.10	1	41.45	41.65	0	11,009	0.00%
2022/07/13	1	41.05	1	41.35	40.80	0	11,000	0.00%
2022/07/12	1	40.35	2	40.05	40.45	-1	10,947	-0.01%
2022/07/11	6	40.99	6	40.53	40.55	0	10,942	0.00%
2022/07/08	13	40.87	12	40.88	40.85	1	10,944	0.01%
2022/07/07	8	39.28	6	39.41	40.05	2	10,860	0.02%
2022/07/06	3	39.53	2	39.00	39.05	1	10,826	0.01%
2022/07/05	17	39.91	16	40.09	40.20	1	10,868	0.01%
2022/07/04	9	39.31	12	39.25	38.85	-3	10,705	-0.03%
2022/07/01	3	41.92	15	42.22	39.90	-12	10,667	-0.11%
2022/06/30	5	43.21	0	0.00	42.70	5	10,524	0.05%
2022/06/29	1	46.50	1	46.15	46.15	0	10,373	0.00%
2022/06/28	6	48.27	10	47.75	47.10	-4	10,326	-0.04%
2022/06/27	7	49.15	9	49.17	48.65	-2	10,273	-0.02%
2022/06/24	120	48.24	122	49.62	48.80	-2	10,231	-0.02%	大買/大賣/
2022/06/23	14	47.86	15	47.48	48.50	-1	9,794	-0.01%
2022/06/22	11	47.90	12	47.52	46.75	-1	9,687	-0.01%
2022/06/21	6	47.22	6	47.34	48.60	0	9,599	0.00%
2022/06/20	11	47.05	5	46.94	45.80	6	9,709	0.06%
2022/06/17	10	46.12	7	46.63	46.80	3	9,488	0.03%
2022/06/16	16	48.52	15	48.94	47.15	1	9,363	0.01%
2022/06/15	0	0.00	1	48.05	47.35	-1	9,158	-0.01%
2022/06/14	16	47.08	13	47.63	48.40	3	9,169	0.03%
2022/06/13	4	48.83	1	48.35	48.10	3	9,114	0.03%
2022/06/10	6	50.15	5	50.04	50.60	1	9,056	0.01%
2022/06/09	24	49.97	18	50.74	50.50	6	8,894	0.07%
2022/06/08	5	49.15	5	48.85	48.70	0	8,469	0.00%
2022/06/07	9	49.26	7	48.78	48.80	2	8,479	0.02%
2022/06/06	13	50.48	13	50.16	50.00	0	8,288	0.00%
2022/06/02	20	51.19	13	51.43	50.60	7	8,129	0.09%
2022/06/01	32	50.03	23.1	50.19	50.00	8.9	7,600	0.12%
2022/05/31	9	47.84	9.2	47.89	50.30	-0.2	6,714	0.00%
2022/05/30	5	45.15	2.3	45.47	45.80	2.7	5,834	0.05%
2022/05/27	1	43.25	11	43.63	43.65	-10	5,739	-0.17%
2022/05/25	1	42.80	1	43.00	43.20	0	5,965	0.00%
2022/05/24	2	43.35	4	42.45	42.45	-2	6,230	-0.03%
2022/05/23	3	43.90	1	43.70	43.55	2	6,396	0.03%
2022/05/20	12	44.16	2	44.05	44.05	10	6,548	0.15%
2022/05/19	1	42.65	2.3	43.36	43.55	-1.3	6,553	-0.02%
2022/05/18	1	44.10	1	43.55	43.50	0	6,682	0.00%
2022/05/17	1	42.15	1.1	42.59	43.10	-0.1	6,691	0.00%
2022/05/16	0.1	41.50	0	0.00	41.90	0.1	6,777	0.00%
2022/05/13	2	42.08	1.7	42.13	41.95	0.3	6,828	0.00%
2022/05/11	1	41.20	2	41.13	40.85	-1	6,905	-0.01%
2022/05/09	0	0.00	1	40.90	40.75	-1	7,344	-0.01%
2022/05/05	1	43.20	1	42.60	42.65	0	7,665	0.00%
2022/05/04	1	42.35	1	42.60	42.45	0	7,867	0.00%
2022/05/03	0	0.00	1	41.60	41.95	-1	8,044	-0.01%
2022/04/29	0.1	42.00	0	0.00	41.55	0.1	8,241	0.00%
2022/04/28	2	41.95	2	41.20	42.20	0	8,432	0.00%
2022/04/26	4	42.81	4	42.44	42.25	0	8,838	0.00%
2022/04/22	0.1	44.00	0	0.00	43.55	0.1	9,409	0.00%
2022/04/21	0.3	45.70	0	0.00	45.45	0.3	9,586	0.00%
2022/04/20	1	46.35	1	46.50	46.35	0	9,805	0.00%
2022/04/19	3.1	45.97	2	45.95	45.50	1.1	10,088	0.01%
2022/04/18	1	46.00	1	45.15	45.30	0	10,580	0.00%
2022/04/15	0.2	46.00	0	0.00	45.50	0.2	10,885	0.00%
2022/04/14	1	46.65	3	46.87	47.00	-2	11,347	-0.02%
2022/04/13	1	46.65	0	0.00	47.05	1	11,752	0.01%
2022/04/11	2.1	45.91	2	45.50	45.75	0.1	13,037	0.00%
2022/04/07	12	50.12	11	48.79	48.15	1	14,407	0.01%
2022/04/06	4	49.63	3	49.48	49.65	1	15,531	0.01%
2022/03/31	1	52.00	0	0.00	51.30	1	19,660	0.01%
2022/03/30	4	52.23	4	52.80	52.00	0	20,665	0.00%
2022/03/29	1	52.90	9.1	52.79	53.00	-8.1	21,925	-0.04%
2022/03/25	1	52.50	16.2	51.92	52.40	-15.2	22,363	-0.07%
2022/03/24	5.3	51.03	3	51.07	51.10	2.3	22,424	0.01%
2022/03/23	7	52.09	5	52.88	52.40	2	22,703	0.01%
2022/03/21	10	52.04	3	51.53	51.10	7	24,027	0.03%
2022/03/18	5	50.80	8	51.24	51.60	-3	25,459	-0.01%
2022/03/17	2	50.05	1	50.10	50.50	1	26,729	0.00%
2022/03/16	1	48.85	1	47.90	48.35	0	26,812	0.00%
2022/03/15	1	48.45	11	48.13	47.80	-10	27,012	-0.04%
2022/03/14	1	50.10	3	50.15	50.00	-2	27,261	-0.01%
2022/03/11	3	49.40	1	49.45	49.60	2	27,802	0.01%
2022/03/10	0	0.00	0.1	50.50	50.50	-0.1	28,360	0.00%
2022/03/09	2	49.73	1	49.60	49.60	1	28,893	0.00%
2022/03/08	4	50.05	4	49.48	49.10	0	30,203	0.00%
2022/03/07	4.1	50.19	3.3	50.55	50.40	0.8	30,733	0.00%
2022/03/04	6	52.77	0	0.00	52.40	6	31,520	0.02%
2022/03/03	4	53.93	2	53.35	53.80	2	32,830	0.01%
2022/03/02	2	53.10	2	53.75	53.70	0	33,938	0.00%
2022/03/01	1	53.40	2.1	53.31	53.40	-1.1	35,137	0.00%
2022/02/25	2.1	52.79	3	52.43	52.30	-0.9	37,255	0.00%
2022/02/24	13.1	54.00	18	53.08	52.60	-4.9	40,766	-0.01%
2022/02/23	3	55.83	5.1	56.47	56.60	-2.1	42,878	0.00%
2022/02/22	8.1	54.87	9	54.74	54.80	-0.9	43,918	0.00%
2022/02/21	1	56.50	0	0.00	56.40	1	45,811	0.00%
2022/02/17	2	57.50	0	0.00	57.50	2	46,513	0.00%
2022/02/16	1	58.30	5	58.32	58.00	-4	47,318	-0.01%
2022/02/15	2.1	58.24	1	58.00	57.30	1.1	47,641	0.00%
2022/02/14	10	58.27	9	57.30	57.20	1	47,884	0.00%
2022/02/11	0	0.00	14	60.30	60.50	-14	48,076	-0.03%
2022/02/10	7	60.39	2	61.60	59.80	5	48,477	0.01%
2022/02/09	5	60.18	6	60.85	60.80	-1	48,567	0.00%
2022/02/08	6.2	59.32	9	59.62	59.70	-2.8	48,745	-0.01%
2022/02/07	1	59.10	0	0.00	60.00	1	49,269	0.00%
2022/01/26	1	59.00	0	0.00	58.40	1	49,721	0.00%
2022/01/25	0	0.00	1	59.60	58.70	-1	50,911	0.00%
2022/01/24	0	0.00	1	59.70	61.00	-1	51,498	0.00%
2022/01/21	4.1	60.62	6	60.67	59.80	-2	52,429	0.00%
2022/01/20	11.2	62.10	0	0.00	62.00	11.2	53,055	0.02%
2022/01/19	0.1	61.80	1	61.30	61.00	-0.9	53,683	0.00%
2022/01/18	4.1	62.12	5	61.48	61.60	-1	54,666	0.00%
2022/01/17	4	64.03	2	63.90	63.20	2	55,207	0.00%
2022/01/14	2	62.00	0	0.00	61.40	2	55,154	0.00%
2022/01/13	3	62.90	0	0.00	61.60	3	55,372	0.01%
2022/01/12	2	63.50	3	63.57	62.80	-1	55,322	0.00%
2022/01/11	7	63.80	10	62.50	63.40	-3	55,071	-0.01%
2022/01/07	10	66.60	19	66.62	65.50	-9	54,392	-0.02%
2022/01/06	3	68.73	1	68.60	69.00	2	53,960	0.00%
2022/01/05	12	69.34	23	68.40	68.50	-11	53,581	-0.02%
2022/01/04	17.1	71.76	12	71.98	70.30	5.1	53,064	0.01%
2022/01/03	11.1	71.12	4.1	71.56	70.50	7	52,246	0.01%
2021/12/30	16	71.52	17	71.65	71.10	-1	51,688	0.00%
2021/12/29	43	77.46	44	75.88	74.60	-1	50,773	0.00%
2021/12/28	14	78.39	17	78.42	78.80	-3	49,592	-0.01%
2021/12/27	32	77.03	22.1	77.06	79.40	9.9	48,366	0.02%
2021/12/24	24	72.35	24.2	72.32	73.20	-0.2	45,544	0.00%
2021/12/23	13	65.50	65.6	66.46	66.60	-52.6	44,612	-0.12%
2021/12/22	35	61.78	26	61.33	60.60	9	43,443	0.02%
2021/12/21	14	60.86	20	60.51	60.70	-6	43,194	-0.01%
2021/12/20	31	60.16	17	60.13	59.50	14	43,139	0.03%
2021/12/17	26	60.67	29	60.17	59.90	-3	43,014	-0.01%
2021/12/16	29	61.27	28.4	60.63	60.80	0.6	42,667	0.00%
2021/12/15	54	60.78	62	60.70	60.20	-8	42,222	-0.02%
2021/12/14	120	62.34	102	61.62	58.80	18	41,165	0.04%	大買/大賣/
2021/12/13	27	59.83	36	62.18	65.10	-9	39,739	-0.02%
2021/12/10	22	58.83	4	58.55	59.20	18	38,546	0.05%
2021/12/09	13	58.45	1	58.40	58.40	12	38,445	0.03%
2021/12/08	4	58.15	4	57.85	57.80	0	38,359	0.00%
2021/12/07	21	59.79	18	58.67	57.30	3	38,225	0.01%
2021/12/06	42	60.06	35	60.45	60.10	7	38,178	0.02%
2021/12/03	7	59.31	9	59.80	58.80	-2	38,406	-0.01%
2021/12/02	18	60.29	17	60.77	58.90	1	38,061	0.00%
2021/12/01	3	59.50	18	59.39	59.30	-15	37,228	-0.04%
2021/11/30	41	59.47	46	59.02	58.40	-5	36,781	-0.01%
2021/11/29	44	57.09	66	57.17	58.10	-22	36,132	-0.06%
2021/11/26	36	57.17	47	57.09	56.20	-11	35,381	-0.03%
2021/11/25	24	60.75	26	60.90	59.80	-2	34,391	-0.01%
2021/11/24	37	59.66	27	59.67	59.90	10	33,367	0.03%
2021/11/23	71	61.70	85	61.44	58.00	-14	31,285	-0.04%
2021/11/22	148	59.08	123	58.42	60.20	25	27,831	0.09%	大買/大賣/
2021/11/19	43	53.53	57.9	53.25	55.90	-14.9	25,730	-0.06%
2021/11/18	66	51.75	50.2	52.03	50.90	15.8	24,571	0.06%
2021/11/17	6	47.30	45	48.95	48.95	-39	22,569	-0.17%
2021/11/16	4	44.18	1.3	43.86	44.50	2.8	22,202	0.01%
2021/11/15	34	45.16	35	44.67	45.00	-1	21,760	0.00%
2021/11/12	15	42.74	4	43.00	42.50	11	20,994	0.05%
2021/11/11	3	42.37	2	43.10	41.90	1	20,704	0.00%
2021/11/10	16	42.00	10	42.36	42.30	6	20,562	0.03%
2021/11/09	20.1	43.48	18	44.53	43.05	2.1	20,345	0.01%
2021/11/08	4	43.61	13	42.99	43.30	-9	19,935	-0.05%
2021/11/05	48.3	43.34	34	43.32	44.25	14.3	19,840	0.07%
2021/11/04	22	44.93	59.1	44.91	44.05	-37.1	19,551	-0.19%
2021/11/03	65	43.95	45	44.49	44.05	20	19,115	0.10%
2021/11/02	86	47.45	43	46.96	46.00	43	18,691	0.23%
2021/11/01	7	45.65	46	45.21	47.15	-39	17,461	-0.22%
2021/10/29	64.4	43.59	38	43.75	42.90	26.4	17,005	0.15%
2021/10/28	28	42.56	28	41.95	43.30	0	16,930	0.00%
2021/10/27	33	40.41	38	40.80	41.50	-5	16,440	-0.03%
2021/10/26	60	38.38	74	38.72	39.35	-14	15,907	-0.09%
2021/10/25	60.1	36.11	129	36.63	37.20	-68.9	15,100	-0.46%	大賣/
2021/10/22	79	34.41	80.5	34.63	35.00	-1.5	14,817	-0.01%
2021/10/21	10	34.21	14	34.30	34.35	-4	15,629	-0.03%
2021/10/20	10	32.65	4	33.09	33.15	6	16,319	0.04%
2021/10/19	4	31.99	6	32.23	32.10	-2	17,313	-0.01%
2021/10/18	10	31.73	0	0.00	31.60	10	17,486	0.06%
2021/10/15	2	31.00	16	31.37	31.70	-14	17,672	-0.08%
2021/10/14	7	29.40	2	30.10	30.65	5	17,911	0.03%
2021/10/13	1	29.85	0	0.00	29.75	1	18,245	0.01%
2021/10/12	10	30.60	15	31.07	30.50	-5	18,708	-0.03%
2021/10/08	11	31.71	10	31.40	31.40	1	18,897	0.01%
2021/10/07	0	0.00	1	31.25	31.75	-1	19,261	-0.01%
2021/10/06	12	31.28	10	31.60	30.85	2	19,944	0.01%
2021/10/05	1	30.70	1	30.00	31.20	0	21,018	0.00%
2021/10/04	10	30.95	23	30.81	30.60	-13	21,183	-0.06%
2021/10/01	2	31.85	10	31.84	31.00	-8	21,362	-0.04%
2021/09/30	3.5	32.28	0	0.00	32.45	3.5	21,454	0.02%
2021/09/29	7	33.20	8	32.95	32.70	-1	21,726	0.00%
2021/09/28	5	34.36	0	0.00	34.40	5	22,125	0.02%
2021/09/27	25	34.83	16	34.85	35.15	9	22,318	0.04%
2021/09/24	19	33.62	11	33.83	33.60	8	22,235	0.04%
2021/09/23	1	33.80	0	0.00	33.65	1	22,170	0.00%
2021/09/22	13	33.43	3	33.82	33.80	10	22,122	0.05%
2021/09/17	25	34.12	0	0.00	34.15	25	22,064	0.11%
2021/09/16	0	0.00	70	34.11	34.05	-70	22,044	-0.32%
2021/09/15	10	34.78	13	34.78	34.60	-3	22,044	-0.01%
2021/09/14	14	34.55	11	34.63	34.25	3	22,006	0.01%
2021/09/13	52	35.23	9	35.55	35.00	43	21,963	0.20%
2021/09/10	33	35.12	42	35.26	35.05	-9	21,796	-0.04%
2021/09/09	42	34.91	46	34.88	35.10	-4	21,640	-0.02%
2021/09/08	85	35.76	90.5	35.37	35.80	-5.5	21,064	-0.03%
2021/09/07	9.2	34.56	24	35.20	34.50	-14.9	20,233	-0.07%
2021/09/06	25	35.72	53	35.69	35.70	-28	19,932	-0.14%
2021/09/03	11	35.05	2	35.15	34.60	9	19,723	0.05%
2021/09/02	22	34.36	32	34.75	35.05	-10	19,553	-0.05%
2021/09/01	102	35.15	34	35.71	35.05	68	19,291	0.35%	大買/
2021/08/31	7	34.01	8	34.80	34.90	-1	18,676	-0.01%
2021/08/30	10	34.35	26	34.86	34.95	-16	18,520	-0.09%
2021/08/27	10	33.98	10	33.90	34.20	0	18,296	0.00%
2021/08/26	12	33.16	12	33.63	33.95	0	18,220	0.00%
2021/08/25	23	32.61	25	33.14	33.30	-2	18,089	-0.01%
2021/08/24	59	32.15	2	32.25	32.10	57	17,832	0.32%
2021/08/23	4	31.90	2	31.90	32.00	2	17,822	0.01%
2021/08/20	5	30.73	1	30.70	30.80	4	18,063	0.02%
2021/08/19	13	31.10	8	30.82	30.60	5	18,015	0.03%
2021/08/18	4	30.75	4	31.05	31.45	0	17,955	0.00%
2021/08/17	9	31.67	8	30.69	30.20	1	17,881	0.01%
2021/08/16	0	0.00	1	31.55	31.50	-1	17,755	-0.01%
2021/08/13	3	31.37	5	31.55	30.90	-2	17,571	-0.01%
2021/08/12	1	32.55	4	32.18	32.25	-3	17,435	-0.02%
2021/08/11	9	32.23	6	32.39	31.50	3	17,353	0.02%
2021/08/10	0	0.00	3	32.87	32.70	-3	17,194	-0.02%
2021/08/09	7	33.35	35	33.06	32.90	-28	17,162	-0.16%
2021/08/06	13	34.39	17	34.93	34.20	-4	16,985	-0.02%
2021/08/05	5.3	35.18	5	35.16	35.35	0.3	16,826	0.00%
2021/08/04	26.2	34.85	28	35.23	35.20	-1.8	16,783	-0.01%
2021/08/03	35.4	35.32	14	35.69	35.25	21.4	16,579	0.13%
2021/08/02	16	32.99	23	33.65	33.95	-7	15,619	-0.04%
2021/07/30	26	32.46	19	32.43	31.90	7	15,409	0.05%
2021/07/29	20	33.78	3	33.62	33.20	17	15,081	0.11%
2021/07/28	26.1	32.84	4	32.56	33.10	22.1	14,744	0.15%
2021/07/27	65	35.99	19	36.31	34.50	46	14,372	0.32%
2021/07/26	11	35.91	127.2	35.99	36.85	-116.2	13,250	-0.88%	大賣/鉅額交易
2021/07/23	39	34.06	39.7	33.80	33.50	-0.7	12,168	-0.01%
2021/07/22	7	32.56	3	32.70	32.25	4	11,089	0.04%
2021/07/21	66	31.80	1.4	31.66	31.80	64.6	10,951	0.59%
2021/07/20	2	31.48	2	32.10	31.60	0	10,773	0.00%
2021/07/19	42	32.60	0	0.00	32.85	42	10,488	0.40%
2021/07/16	11	33.03	12	33.01	33.50	-1	10,219	-0.01%
2021/07/14	4	31.44	6.7	31.68	31.85	-2.7	9,616	-0.03%
2021/07/13	18	31.22	28	31.67	30.60	-10	9,333	-0.11%
2021/07/12	30.6	32.27	16.2	31.62	32.70	14.4	8,683	0.17%
2021/07/09	1	29.55	10	29.20	29.75	-9	7,700	-0.12%
2021/07/08	10	28.90	12	29.51	29.15	-2	7,673	-0.03%
2021/07/06	2	29.10	3	29.55	28.70	-1	7,628	-0.01%
2021/07/05	10	28.69	15	28.11	29.60	-5	8,143	-0.06%
2021/07/02	66	27.35	58	27.34	27.10	8	8,141	0.10%
2021/07/01	0	0.00	5	26.58	26.85	-5	8,055	-0.06%
2021/06/30	5	25.75	1	25.65	25.55	4	8,003	0.05%
2021/06/28	1	25.50	1	25.70	25.80	0	8,426	0.00%
2021/06/25	1	25.40	0	0.00	25.30	1	8,628	0.01%
2021/06/23	10	26.00	0	0.00	26.45	10	8,696	0.11%
2021/06/22	2	25.75	0	0.00	25.75	2	9,034	0.02%
2021/06/21	0	0.00	1	25.50	25.80	-1	9,128	-0.01%
2021/06/17	0	0.00	1	25.65	25.75	-1	9,437	-0.01%
2021/06/16	3	25.40	0	0.00	25.55	3	9,866	0.03%
2021/06/15	0	0.00	3	25.70	25.30	-3	10,129	-0.03%
2021/06/11	36	25.65	26	25.61	25.25	10	10,181	0.10%
2021/06/10	1	27.60	10	27.55	27.60	-9	9,897	-0.09%
2021/06/04	0	0.00	2	27.00	26.90	-2	10,082	-0.02%
2021/06/03	0	0.00	3	27.27	26.80	-3	10,107	-0.03%
2021/05/31	2	26.88	1	27.10	26.90	1	10,033	0.01%
2021/05/28	5	26.84	59	26.44	27.15	-54	10,001	-0.54%
2021/05/27	0	0.00	2	25.70	25.70	-2	9,780	-0.02%
2021/05/26	1	25.60	0	0.00	25.70	1	9,824	0.01%
2021/05/25	20	25.75	0	0.00	25.35	20	9,895	0.20%
2021/05/20	10	24.20	10	24.20	24.20	0	10,250	0.00%
2021/05/17	2	22.00	0	0.00	22.40	2	10,595	0.02%
2021/05/14	41	24.66	30	24.00	24.00	11	10,546	0.10%
2021/05/13	3	24.62	1	24.30	24.20	2	10,585	0.02%
2021/05/12	0	0.00	9	26.34	24.70	-9	10,569	-0.09%
2021/05/11	10	27.05	0	0.00	26.55	10	10,587	0.09%
2021/05/10	25	27.34	21	27.89	27.90	4	10,513	0.04%
2021/05/07	2	27.43	2	27.25	27.35	0	10,485	0.00%
2021/05/04	7	26.37	6	25.77	25.60	1	10,514	0.01%
2021/05/03	14	27.18	9	27.40	26.90	5	10,491	0.05%
2021/04/29	7	28.54	5	28.24	28.15	2	10,423	0.02%
2021/04/28	5	28.57	16	28.66	28.60	-11	10,438	-0.11%
2021/04/27	12	28.18	0	0.00	28.20	12	10,458	0.11%
2021/04/26	5	28.26	12	28.53	28.65	-7	10,405	-0.07%
2021/04/23	1	27.65	0	0.00	27.70	1	10,388	0.01%
2021/04/21	14	28.42	4	28.30	28.30	10	10,542	0.09%
2021/04/20	6	28.68	3	28.60	28.65	3	10,545	0.03%
2021/04/19	13	27.87	13	27.99	28.50	0	10,572	0.00%
2021/04/16	10	28.25	0	0.00	28.25	10	10,665	0.09%
2021/04/15	7	27.83	10	27.80	27.70	-3	10,711	-0.03%
2021/04/13	0	0.00	0.3	29.50	28.70	-0.3	10,927	0.00%
2021/04/12	8	29.89	10	29.72	29.75	-2	11,308	-0.02%
2021/04/09	11	30.65	14	30.37	29.60	-3	11,947	-0.03%
2021/04/08	19	29.37	12.9	29.87	30.90	6.2	12,027	0.05%
2021/04/07	0	0.00	4	28.06	28.10	-4	11,542	-0.03%
2021/04/06	10	27.30	2	27.33	27.35	8	11,432	0.07%
2021/04/01	5	26.51	11	26.74	27.05	-6	11,418	-0.05%
2021/03/31	14	26.80	12	26.70	26.70	2	11,300	0.02%
2021/03/30	13	27.39	11.6	27.98	27.95	1.4	11,016	0.01%
2021/03/29	4	27.30	0	0.00	27.30	4	10,850	0.04%
2021/03/25	0	0.00	11	28.25	27.20	-11	10,817	-0.10%
2021/03/24	0.1	27.20	0	0.00	27.45	0.1	10,479	0.00%
2021/03/22	11	27.21	5	27.35	26.75	6	10,288	0.06%
2021/03/19	2	27.10	15	26.90	27.20	-13	10,123	-0.13%
2021/03/18	4	26.26	33	26.49	26.50	-29	9,739	-0.30%
2021/03/17	4	25.80	1	26.20	26.10	3	9,588	0.03%
2021/03/16	6	25.84	4	26.15	25.70	2	9,729	0.02%
2021/03/15	3	25.92	7	25.71	25.90	-4	9,881	-0.04%
2021/03/12	7	25.61	0	0.00	25.50	7	9,969	0.07%
2021/03/11	0	0.00	6.1	25.34	25.70	-6.1	9,966	-0.06%
2021/03/09	1	24.05	0	0.00	24.55	1	10,186	0.01%
2021/03/08	2	24.30	6	24.30	24.35	-4	10,719	-0.04%
2021/03/05	1	24.40	0	0.00	24.65	1	11,068	0.01%
2021/03/04	3	25.08	0	0.00	24.95	3	11,414	0.03%
2021/03/03	1	24.55	0	0.00	24.95	1	11,482	0.01%
2021/03/02	2	25.08	5	24.79	24.60	-3	11,645	-0.03%
2021/02/26	0	0.00	17	25.40	25.30	-17	11,756	-0.14%
2021/02/25	8	25.20	0	0.00	25.25	8	11,837	0.07%
2021/02/24	10	25.48	0	0.00	25.40	10	11,988	0.08%
2021/02/23	3	26.23	0	0.00	26.35	3	11,981	0.03%
2021/02/22	6	25.77	6	25.83	26.15	0	12,074	0.00%
2021/02/19	5	25.70	0	0.00	25.70	5	12,055	0.04%
2021/02/18	4	26.28	0	0.00	26.25	4	12,131	0.03%
2021/02/17	0	0.00	11	26.10	26.05	-11	12,121	-0.09%
2021/02/05	1	25.65	0	0.00	25.60	1	12,578	0.01%
2021/02/04	0	0.00	2	25.95	25.95	-2	12,680	-0.02%
2021/02/02	0	25.45	16	25.71	25.45	-16	13,386	-0.12%
2021/01/29	1	25.00	8	25.16	25.15	-7	14,806	-0.05%
2021/01/28	4	25.20	4	25.40	25.15	0	14,904	0.00%
2021/01/27	1	24.80	0	0.00	24.85	1	15,139	0.01%
2021/01/26	5	25.06	17	25.11	24.80	-12	15,196	-0.08%
2021/01/25	0	0.00	15	24.33	24.85	-15	15,185	-0.10%
2021/01/22	0	0.00	24	23.97	23.95	-24	15,139	-0.16%
2021/01/21	0	0.00	8	23.68	23.35	-8	15,182	-0.05%
2021/01/20	15	23.53	4	23.28	23.05	11	15,175	0.07%
2021/01/19	18	24.13	4	24.31	23.80	14	15,085	0.09%
2021/01/18	2	23.53	0	0.00	23.75	2	15,108	0.01%
2021/01/15	3	24.07	8	24.25	24.05	-5	15,123	-0.03%
2021/01/13	2	24.90	0	0.00	24.70	2	15,049	0.01%
2021/01/12	5.2	24.85	1	25.15	24.75	4.2	15,234	0.03%
2021/01/11	0	0.00	2	25.00	25.20	-2	15,393	-0.01%
2021/01/08	3	23.97	41	23.90	23.90	-38	15,538	-0.24%
2021/01/07	5	24.50	10	24.23	24.30	-5	15,576	-0.03%
2021/01/06	44	25.16	14	25.36	24.45	30	15,510	0.19%
2021/01/05	26	26.07	24	26.14	25.75	2	15,273	0.01%
2021/01/04	77	28.29	53	27.98	27.80	24	14,962	0.16%
2020/12/31	74	27.31	41	27.40	27.50	33	14,568	0.23%
2020/12/30	1	26.15	5	26.16	26.10	-4	14,136	-0.03%
2020/12/29	6	26.33	1	25.80	25.90	5	14,326	0.03%
2020/12/28	6	25.96	4	25.95	26.10	2	14,586	0.01%
2020/12/25	1	25.40	0	0.00	25.40	1	14,543	0.01%
2020/12/22	1	25.10	0	0.00	24.65	1	15,000	0.01%
2020/12/17	10	25.85	1	25.55	25.75	9	15,653	0.06%
2020/12/16	0	0.00	3	25.85	25.70	-3	15,755	-0.02%
2020/12/15	0	0.00	1	25.70	25.30	-1	15,938	-0.01%
2020/12/14	3	25.65	0	0.00	25.45	3	16,493	0.02%
2020/12/10	3	26.85	13	26.80	26.20	-10	17,026	-0.06%
2020/12/09	6	26.77	5	26.66	26.80	1	16,917	0.01%
2020/12/08	2	26.30	2	26.18	26.30	0	16,901	0.00%
2020/12/04	0.1	25.65	4	25.78	25.65	-3.9	17,178	-0.02%
2020/12/03	6	26.12	19	26.12	25.90	-13	17,163	-0.08%
2020/12/02	8	26.34	44	26.37	25.90	-36	17,221	-0.21%
2020/12/01	22	27.15	14	27.35	27.40	8	16,952	0.05%
2020/11/30	2	27.00	15	26.79	26.45	-13	16,989	-0.08%
2020/11/27	12	25.90	0	0.00	26.00	12	16,838	0.07%
2020/11/26	14	26.04	12	26.02	25.95	2	16,774	0.01%
2020/11/25	21	25.95	9	25.94	25.90	12	16,702	0.07%
2020/11/24	10	25.94	3	25.85	25.45	7	16,736	0.04%
2020/11/23	12.3	25.88	6	25.90	25.90	6.3	16,634	0.04%
2020/11/20	2	25.85	0	0.00	25.90	2	16,545	0.01%
2020/11/19	11.2	25.80	1	25.75	25.60	10.2	16,404	0.06%
2020/11/18	4	25.60	0	0.00	25.55	4	16,242	0.02%
2020/11/17	6	25.70	40	25.61	25.50	-34	16,190	-0.21%
2020/11/16	0	0.00	10	25.50	25.40	-10	16,241	-0.06%
2020/11/13	32	25.61	0	0.00	25.40	32	16,136	0.20%
2020/11/12	1	25.40	22	25.43	25.55	-21	15,588	-0.13%
2020/11/11	20	25.42	1	25.40	25.80	19	15,443	0.12%
2020/11/10	26	25.42	11	25.50	25.65	15	15,136	0.10%
2020/11/09	32	25.13	116	25.22	25.45	-84	14,738	-0.57%	大賣/
2020/11/06	34	24.30	13	24.32	24.05	21	13,787	0.15%
2020/11/05	7	23.96	0	0.00	23.80	7	13,374	0.05%
2020/11/04	2	24.00	104	23.97	24.15	-102	13,225	-0.77%	大賣/鉅額交易
2020/11/03	18	22.92	0	0.00	23.00	18	12,940	0.14%
2020/11/02	8	22.46	12	22.10	22.60	-4	12,862	-0.03%
2020/10/30	2	22.68	4	22.94	22.50	-2	12,787	-0.02%
2020/10/29	1	22.80	11	22.90	23.05	-10	12,790	-0.08%
2020/10/28	6	23.93	5	23.90	23.50	1	12,706	0.01%
2020/10/27	2	23.75	0	0.00	23.70	2	12,616	0.02%
2020/10/26	64	23.89	5	23.85	23.80	59	12,579	0.47%
2020/10/23	10	23.88	5	23.93	23.90	5	12,499	0.04%
2020/10/22	7	23.79	5	23.81	23.70	2	12,426	0.02%
2020/10/21	3	24.20	1	24.00	23.95	2	12,368	0.02%
2020/10/20	56	24.12	55	24.14	24.25	1	12,191	0.01%
2020/10/19	16	23.87	12	23.83	23.70	4	11,909	0.03%
2020/10/16	41	23.57	25	23.64	23.75	16	11,684	0.14%
2020/10/15	13	23.12	11	22.86	23.25	2	11,341	0.02%
2020/10/14	0	0.00	10	23.25	23.15	-10	11,182	-0.09%
2020/10/13	3	23.25	31	23.23	23.25	-28	11,078	-0.25%
2020/10/12	41	23.44	14	23.18	23.15	27	10,932	0.25%
2020/10/08	74	24.38	30	24.14	24.10	44	10,798	0.41%
2020/10/07	24	24.54	44	24.61	24.90	-20	10,403	-0.19%
2020/10/06	6	24.28	19	24.16	24.30	-13	9,940	-0.13%
2020/10/05	9	23.91	20	23.94	23.85	-11	9,677	-0.11%
2020/09/29	12	23.21	12	23.08	22.90	0	9,299	0.00%
2020/09/28	1	23.10	0	0.00	22.80	1	9,225	0.01%
2020/09/25	46	22.93	6	22.51	22.10	40	9,048	0.44%
2020/09/24	14	23.60	11	23.60	23.35	3	8,732	0.03%
2020/09/23	13	23.62	8	23.55	23.90	5	8,482	0.06%
2020/09/22	8	22.73	21	22.68	23.05	-13	8,076	-0.16%
2020/09/21	10	23.15	0	0.00	22.95	10	7,808	0.13%
2020/09/18	3	23.98	1	24.10	23.70	2	7,652	0.03%
2020/09/17	31	24.73	7	25.06	24.45	24	7,420	0.32%
2020/09/16	9	24.52	5	24.90	24.90	4	6,735	0.06%
2020/09/15	5	23.45	0	0.00	23.50	5	6,104	0.08%
2020/09/14	0	0.00	20	23.05	23.00	-20	6,058	-0.33%
2020/09/11	0	0.00	1	23.50	23.25	-1	6,000	-0.02%
2020/09/10	27	24.10	13	24.76	23.90	14	5,929	0.24%
2020/09/09	0	0.00	11	24.29	24.60	-11	5,562	-0.20%
2020/09/07	0	0.00	7	24.19	23.80	-7	5,279	-0.13%
2020/09/04	1	23.55	1	22.95	23.80	0	5,070	0.00%
2020/09/03	0	0.00	2	23.08	23.90	-2	4,904	-0.04%
2020/09/02	2	21.30	0	0.00	22.00	2	4,534	0.04%
2020/08/31	6	21.62	0	0.00	21.35	6	4,373	0.14%
2020/08/28	55	21.55	0	0.00	21.85	55	4,302	1.28%
2020/08/27	0	0.00	1	21.15	21.00	-1	4,095	-0.02%
2020/08/26	1	21.20	0	0.00	21.05	1	4,081	0.02%
2020/08/20	2	20.70	2	19.50	20.00	0	3,870	0.00%
2020/08/18	3	20.67	0	0.00	20.45	3	3,733	0.08%
2020/08/17	12	20.66	0	0.00	20.75	12	3,760	0.32%
2020/08/13	0	0.00	1	21.10	20.45	-1	3,770	-0.03%
2020/08/12	0	0.00	3	21.00	21.35	-3	3,641	-0.08%
2020/07/21	0	0.00	3	19.70	19.80	-3	3,277	-0.09%
2020/07/13	0	0.00	1	20.65	20.30	-1	3,099	-0.03%
2020/07/10	3	20.55	0	0.00	20.70	3	3,026	0.10%
2020/07/09	0	0.00	1	21.00	21.00	-1	3,015	-0.03%
2020/07/03	0	0.00	4	20.65	20.65	-4	2,938	-0.14%
2020/06/30	2	20.35	0	0.00	20.50	2	2,937	0.07%
2020/06/22	2	20.15	2	20.00	19.85	0	2,901	0.00%
2020/06/19	6	20.20	0	0.00	19.80	6	2,896	0.21%
2020/06/18	6	20.20	6	20.20	20.25	0	2,864	0.00%
2020/06/17	6	19.51	11	19.72	20.00	-5	2,800	-0.18%
2020/06/16	0	0.00	5	21.00	20.90	-5	2,658	-0.19%
2020/06/11	6	21.67	6	21.70	21.20	0	2,710	0.00%
2020/06/09	0	0.00	33	21.18	21.00	-33	2,574	-1.28%
2020/06/05	5	22.25	0	0.00	22.10	5	2,517	0.20%
2020/06/03	8	21.65	0	0.00	21.60	8	2,464	0.32%
2020/06/02	3	21.45	3	21.60	21.45	0	2,420	0.00%
2020/05/28	0	0.00	11	20.96	21.35	-11	2,354	-0.47%
2020/05/27	0.6	21.05	2	21.10	21.05	-1.4	2,351	-0.06%
2020/05/26	6	21.48	0	0.00	21.40	6	2,379	0.25%
2020/05/25	9	21.29	3	21.10	22.10	6	2,320	0.26%
2020/05/22	0	0.00	3	21.17	21.00	-3	2,187	-0.14%
2020/05/21	0	0.00	14	21.30	21.15	-14	2,142	-0.65%
2020/05/19	7	20.71	5	20.61	20.70	2	2,108	0.09%
2020/05/06	1	21.95	0	0.00	21.95	1	2,138	0.05%
2020/05/04	0	0.00	10	21.00	21.35	-10	2,124	-0.47%
2020/04/30	0	0.00	10	21.55	21.55	-10	2,151	-0.46%
2020/04/29	0	0.00	10	21.35	21.30	-10	2,186	-0.46%
2020/04/28	0	0.00	10	21.05	21.10	-10	2,221	-0.45%
2020/04/27	0	0.00	14	21.25	21.20	-14	2,280	-0.61%
2020/04/23	0	0.00	1	20.55	21.10	-1	2,272	-0.04%
2020/04/17	0	0.00	20	20.65	20.00	-20	2,265	-0.88%
2020/04/16	4	20.20	0	0.00	20.40	4	2,272	0.18%
2020/04/13	1	19.55	0	0.00	19.70	1	2,334	0.04%
2020/04/09	0	19.45	0	0.00	19.35	0	2,378	0.00%
2020/04/08	1	18.90	1	19.15	19.45	0	2,387	0.00%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/04/01	5	17.80	0	0.00	18.15	5	2,397	0.21%
2020/03/27	1	18.05	1.5	17.67	17.70	-0.5	2,498	-0.02%
2020/03/20	0	0.00	13	15.45	15.45	-13	2,736	-0.48%
2020/03/19	0	0.00	65	14.30	14.05	-65	2,891	-2.25%
2020/03/17	5	16.00	1	16.30	16.05	4	2,928	0.14%
2020/03/12	0	0.00	2	19.90	19.00	-2	2,900	-0.07%
2020/03/03	2	22.60	0	0.00	22.65	2	3,020	0.07%
2020/03/02	1	22.50	0	0.00	22.20	1	3,025	0.03%
2020/02/27	1	23.35	1	22.60	22.55	0	3,040	0.00%
2020/02/24	0	0.00	6	23.30	23.15	-6	3,028	-0.20%
2020/02/21	0	0.00	2	24.10	23.70	-2	3,029	-0.07%
2020/02/20	0	0.00	14	23.65	23.80	-14	3,058	-0.46%
2020/02/19	4	23.90	0	0.00	23.80	4	3,057	0.13%
2020/02/17	5	23.65	0	0.00	23.85	5	3,186	0.16%
2020/02/14	5	23.30	0	0.00	23.70	5	3,168	0.16%
2020/02/05	0	0.00	0.7	22.55	22.55	-0.7	3,090	-0.02%
2020/01/20	0	0.00	4	25.04	25.15	-4	3,198	-0.13%
2020/01/16	0	0.00	4.3	24.95	25.05	-4.3	3,256	-0.13%
2020/01/14	0	0.00	16	24.90	24.90	-16	3,399	-0.47%
2020/01/07	17	24.75	1	24.80	24.70	16	3,409	0.47%
2020/01/06	1	24.95	0	0.00	24.95	1	3,376	0.03%
2020/01/02	22	25.80	0	0.00	25.95	22	3,372	0.65%
2019/12/26	0	0.00	14	26.66	26.40	-14	3,348	-0.42%
2019/12/24	14	26.19	0	0.00	25.90	14	3,364	0.42%
2019/12/20	0	0.00	3	26.75	26.70	-3	3,396	-0.09%
2019/12/17	30	27.10	30	26.90	27.15	0	3,500	0.00%
2019/12/16	3	27.20	2	26.80	27.65	1	3,427	0.03%
2019/12/05	6	25.80	0	0.00	25.90	6	4,252	0.14%
2019/12/04	6	25.80	0	0.00	25.70	6	4,332	0.14%
2019/12/03	0	0.00	1	25.60	25.65	-1	4,391	-0.02%
2019/11/13	3	24.15	15	24.10	24.15	-12	4,439	-0.27%
2019/11/11	0	0.00	7	24.19	24.20	-7	4,479	-0.16%
2019/11/08	0	0.00	5	24.65	24.55	-5	4,500	-0.11%
2019/11/07	30	25.15	45	24.99	24.80	-15	4,542	-0.33%
2019/11/01	5	25.45	0	0.00	25.75	5	4,824	0.10%
2019/10/30	30	26.15	0	0.00	26.10	30	5,079	0.59%
2019/10/25	0	0.00	1	25.50	25.45	-1	4,963	-0.02%
2019/10/24	2	25.45	0	0.00	25.50	2	4,996	0.04%
2019/10/23	1.2	25.72	0	0.00	25.65	1.2	5,063	0.02%
2019/10/16	2	25.05	4	25.18	25.05	-2	5,232	-0.04%
2019/10/04	26	25.15	4	25.20	25.20	22	5,842	0.38%
2019/10/03	24	24.85	0	0.00	25.10	24	5,845	0.41%
2019/10/01	5	25.25	0	0.00	25.40	5	5,859	0.09%
2019/09/27	0	0.00	2	25.50	25.10	-2	5,829	-0.03%
2019/09/26	0	0.00	2	25.35	25.45	-2	5,832	-0.03%
2019/09/25	0.5	25.45	0	0.00	25.45	0.5	5,849	0.01%
2019/09/24	3	26.40	0	0.00	26.30	3	5,855	0.05%
2019/09/23	4.5	26.46	1	26.40	26.60	3.5	5,813	0.06%
2019/09/09	6	23.20	4	23.40	23.35	2	5,616	0.04%
2019/09/05	8	23.75	11	23.89	23.50	-3	5,488	-0.05%
2019/09/04	8	24.20	3	24.17	24.20	5	5,345	0.09%
2019/09/03	9	24.73	3	24.55	24.40	6	5,211	0.12%
2019/09/02	7	24.04	2	23.88	23.95	5	4,909	0.10%
2019/08/30	0	0.00	12	23.85	23.15	-12	4,555	-0.26%
2019/08/29	0	0.00	2	23.90	23.70	-2	4,420	-0.05%
2019/08/28	2	23.35	43	23.65	23.55	-41	4,331	-0.95%
2019/08/22	0	0.00	30	23.25	22.50	-30	4,120	-0.73%
2019/08/16	45	22.32	30	22.35	22.50	15	4,026	0.37%
2019/08/15	5	21.45	0	0.00	21.65	5	3,967	0.13%
2019/08/13	8	21.55	0	0.00	21.60	8	3,953	0.20%
2019/08/06	16	21.36	9	21.32	21.80	7	3,924	0.18%
2019/08/02	0	0.00	17	21.99	22.05	-17	3,940	-0.43%
2019/07/31	5	22.05	0	0.00	22.30	5	3,992	0.13%
2019/07/30	0	0.00	40	22.45	22.25	-40	3,983	-1.00%
2019/07/25	91	23.73	58	24.05	23.65	33	3,956	0.83%
2019/07/24	9	24.07	1	24.00	24.25	8	3,865	0.21%
2019/07/23	50	23.20	0	0.00	22.95	50	3,774	1.32%
2019/07/18	2	23.23	5	23.10	22.95	-3	4,600	-0.07%
2019/07/17	0	0.00	2	23.53	23.40	-2	4,688	-0.04%
2019/07/12	27	23.69	1	23.95	23.45	26	4,794	0.54%
2019/07/11	0	0.00	2	23.15	23.20	-2	4,648	-0.04%
2019/07/10	1	23.10	4	23.05	23.15	-3	4,748	-0.06%
2019/07/09	1	22.85	2	23.75	22.85	-1	4,746	-0.02%
2019/07/08	1	23.60	0	0.00	23.35	1	4,700	0.02%
2019/07/05	6	23.00	4	23.19	23.00	2	4,630	0.04%
2019/07/04	1	23.05	3	22.97	23.05	-2	4,676	-0.04%
2019/07/03	0	0.00	3	22.90	22.90	-3	4,666	-0.06%
2019/07/02	0	0.00	1	21.65	21.75	-1	4,575	-0.02%
2019/07/01	1	21.40	0	0.00	21.40	1	4,704	0.02%
2019/06/28	0	0.00	30	20.95	21.10	-30	4,706	-0.64%
2019/06/25	1	21.40	0	0.00	20.85	1	4,893	0.02%
2019/06/18	20	20.43	0	0.00	20.35	20	5,542	0.36%
2019/06/17	0	0.00	3	20.90	20.80	-3	5,879	-0.05%
2019/05/30	0	0.00	1	20.45	20.65	-1	10,178	-0.01%
2019/05/28	1	20.50	0	0.00	20.60	1	10,248	0.01%
2019/05/24	6	20.20	6	20.15	20.00	0	10,419	0.00%
2019/05/23	1	20.00	0	0.00	19.90	1	10,535	0.01%
2019/05/17	0	0.00	10	21.00	20.80	-10	10,943	-0.09%
2019/05/16	11	21.51	10	21.45	21.10	1	10,957	0.01%
2019/05/15	10	21.40	0	0.00	21.45	10	11,036	0.09%
2019/05/14	20	20.00	0	0.00	21.05	20	11,076	0.18%
2019/05/10	15	21.95	16	22.00	21.50	-1	11,146	-0.01%
2019/05/09	0	0.00	16	21.90	21.70	-16	11,106	-0.14%
2019/05/08	8	22.40	0	0.00	22.20	8	11,032	0.07%
2019/05/06	0	0.00	10	22.43	22.10	-10	10,964	-0.09%
2019/05/03	0	0.00	6	23.15	23.15	-6	10,897	-0.06%
2019/05/02	2	23.05	2	23.20	23.10	0	10,856	0.00%
2019/04/30	1	23.20	1	23.15	23.25	0	10,844	0.00%
2019/04/29	3	22.85	12	22.73	22.65	-9	10,834	-0.08%
2019/04/26	51	23.82	45	23.46	23.45	6	10,683	0.06%
2019/04/25	24	25.30	32	25.25	25.30	-8	10,454	-0.08%
2019/04/24	52	26.30	12	26.37	25.85	40	10,328	0.39%
2019/04/23	0	0.00	16	24.34	25.15	-16	9,749	-0.16%
2019/04/22	3	24.70	3	24.55	24.60	0	9,625	0.00%
2019/04/19	1	23.75	28	23.86	24.10	-27	9,488	-0.28%
2019/04/18	2	23.50	1	23.90	23.20	1	9,596	0.01%
2019/04/17	3	23.72	7	23.74	23.60	-4	9,701	-0.04%
2019/04/16	71	23.98	19	23.96	23.85	52	9,671	0.54%
2019/04/15	1	23.35	2	23.20	23.35	-1	9,544	-0.01%
2019/04/12	1	23.30	1	23.60	23.15	0	9,542	0.00%
2019/04/11	2	23.65	2	23.90	23.35	0	9,531	0.00%
2019/04/10	1	23.25	3	23.70	23.95	-2	9,526	-0.02%
2019/04/09	1	23.40	2	23.65	23.30	-1	9,579	-0.01%
2019/04/08	1	23.80	0	0.00	23.70	1	9,531	0.01%
2019/04/03	31	24.79	10	24.45	24.35	21	9,454	0.22%
2019/04/02	0	0.00	2	24.00	24.10	-2	9,268	-0.02%
2019/04/01	1	23.85	4	24.08	23.85	-3	9,195	-0.03%
2019/03/29	38	23.66	3	23.75	23.75	35	9,083	0.39%
2019/03/28	0	0.00	10	23.40	23.70	-10	9,061	-0.11%
2019/03/27	10	23.69	0	0.00	23.70	10	9,009	0.11%
2019/03/26	2	23.63	1	23.75	23.55	1	9,030	0.01%
2019/03/25	3	22.80	11	23.43	23.70	-8	8,942	-0.09%
2019/03/22	27	23.76	12	23.96	23.10	15	8,807	0.17%
2019/03/21	4	23.65	10	23.81	24.00	-6	8,612	-0.07%
2019/03/20	12	25.01	11	24.62	24.55	1	8,364	0.01%
2019/03/19	16	24.14	12	24.23	24.70	4	8,141	0.05%
2019/03/18	18	24.33	90	24.15	24.75	-72	7,746	-0.93%
2019/03/15	64	21.98	18	23.19	23.25	46	6,665	0.69%
2019/03/14	0	0.00	58	21.15	21.15	-58	5,864	-0.99%
2019/03/13	0	0.00	1	21.50	21.30	-1	5,798	-0.02%
2019/03/12	3	20.85	9	20.85	21.00	-6	5,685	-0.11%
2019/03/11	6	20.35	0	0.00	20.25	6	5,692	0.11%
2019/03/08	20	21.07	5	21.03	20.85	15	5,653	0.27%
2019/03/07	19	22.17	37	22.37	21.20	-18	5,612	-0.32%
2019/03/06	3	20.95	2	21.55	21.65	1	4,922	0.02%
2019/03/04	2	20.10	0	0.00	20.15	2	4,617	0.04%
2019/02/27	0	0.00	1	20.30	20.30	-1	4,625	-0.02%
2019/02/26	0	0.00	1	20.35	20.30	-1	4,604	-0.02%
2019/02/25	1	20.45	3	20.45	20.30	-2	4,583	-0.04%
2019/02/22	4	20.75	0	0.00	20.70	4	4,533	0.09%
2019/02/21	0	0.00	22	20.63	20.65	-22	4,415	-0.50%
2019/02/19	21	20.53	1	20.40	20.40	20	4,310	0.46%
2019/02/18	0	0.00	2	19.65	19.85	-2	4,147	-0.05%
2019/02/15	5	19.22	0	0.00	19.10	5	4,130	0.12%
2019/02/14	22	19.63	0	0.00	19.30	22	4,159	0.53%
2019/02/12	0	0.00	2	19.15	19.15	-2	4,062	-0.05%
2019/02/11	20	18.60	20	18.75	18.75	0	4,007	0.00%
2019/01/29	0	0.00	9	18.18	18.25	-9	3,989	-0.23%
2019/01/28	2	18.43	14	18.45	18.40	-12	4,007	-0.30%
2019/01/24	1	18.40	0	0.00	18.30	1	4,161	0.02%
2019/01/21	20	18.40	3	18.45	18.70	17	4,434	0.38%
2019/01/17	0	0.00	22	18.19	18.00	-22	4,714	-0.47%
2019/01/16	0	0.00	5	18.19	18.25	-5	4,755	-0.11%
2019/01/15	2	18.20	2	18.15	18.05	0	4,788	0.00%
2019/01/11	0	0.00	3	18.48	18.30	-3	4,949	-0.06%
2019/01/10	5	18.41	31	18.60	18.35	-26	4,959	-0.52%
2019/01/09	2	18.38	4	18.46	18.85	-2	4,820	-0.04%
2019/01/08	1	18.00	1	17.90	17.85	0	4,739	0.00%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/04	22	17.55	1	17.40	17.50	21	5,057	0.42%
2019/01/03	22	18.15	23	17.96	17.80	-1	5,137	-0.02%
2019/01/02	10	18.25	22	17.75	18.25	-12	5,324	-0.23%
2018/12/28	21	18.45	0	0.00	18.15	21	5,291	0.40%
2018/12/27	22	17.94	0	0.00	18.00	22	5,234	0.42%
2018/12/26	24	17.61	24	17.79	17.70	0	5,199	0.00%
2018/12/24	10	17.60	10	17.50	17.60	0	5,264	0.00%
2018/12/22	0	0.00	24	17.46	17.45	-24	5,308	-0.45%
2018/12/21	24	17.55	0	0.00	17.60	24	5,425	0.44%
2018/12/20	0	0.00	24	17.90	17.70	-24	5,493	-0.44%
2018/12/19	46	18.45	22	18.45	18.25	24	5,627	0.43%
2018/12/18	1	17.80	0	0.00	18.10	1	5,672	0.02%
2018/12/17	19	18.22	19	18.10	18.15	0	5,727	0.00%
2018/12/14	0	0.00	22	18.29	18.15	-22	5,789	-0.38%
2018/12/13	5	18.50	0	0.00	18.45	5	5,866	0.09%
2018/12/12	0	0.00	4	18.95	18.95	-4	5,877	-0.07%
2018/12/11	17	17.65	0	0.00	17.65	17	5,783	0.29%
2018/12/05	4	18.50	0	0.00	18.45	4	6,429	0.06%
2018/12/04	2	19.23	4	19.41	19.05	-2	6,520	-0.03%
2018/12/03	8	19.09	3	19.27	19.30	5	6,460	0.08%
2018/11/29	0	0.00	1	18.05	18.05	-1	6,318	-0.02%
2018/11/27	33	17.65	0	0.00	17.60	33	6,276	0.53%
2018/11/22	10	17.85	0	0.00	17.25	10	6,360	0.16%
2018/11/21	1	17.05	1	17.30	17.30	0	6,442	0.00%
2018/11/20	0	0.00	30	17.05	17.05	-30	6,458	-0.46%
2018/11/19	0	0.00	15	17.30	17.30	-15	6,494	-0.23%
2018/11/14	0	0.00	1	17.05	17.00	-1	6,473	-0.02%
2018/11/07	0	0.00	5	16.75	16.75	-5	7,063	-0.07%
2018/11/06	5	16.75	0	0.00	16.30	5	7,272	0.07%
2018/11/05	5	16.50	6	16.44	16.50	-1	7,416	-0.01%
2018/11/02	8	16.56	6	16.56	16.35	2	7,498	0.03%
2018/11/01	2	16.45	3	16.37	16.40	-1	7,540	-0.01%
2018/10/31	20	15.10	20	15.50	15.70	0	7,598	0.00%
2018/10/30	0	0.00	1	14.95	14.95	-1	7,590	-0.01%
2018/10/29	6	15.19	6	15.38	15.35	0	7,595	0.00%
2018/10/26	6	15.50	6	15.44	15.60	0	7,951	0.00%
2018/10/25	5	14.75	10	14.55	14.40	-5	7,877	-0.06%
2018/10/24	1	15.45	6	15.55	15.60	-5	7,892	-0.06%
2018/10/23	0	0.00	18	16.35	15.90	-18	8,105	-0.22%
2018/10/22	18	16.45	19	16.15	16.60	-1	8,737	-0.01%
2018/10/19	19	16.15	0	0.00	16.35	19	8,881	0.21%
2018/10/16	6	16.68	0	0.00	16.55	6	9,085	0.07%
2018/10/15	0	0.00	3	16.50	16.35	-3	9,239	-0.03%
2018/10/12	1	16.35	7	16.98	16.90	-6	9,365	-0.06%
2018/10/11	0	0.00	10	17.18	17.10	-10	9,529	-0.10%
2018/10/09	5	19.59	5	19.06	19.00	0	9,615	0.00%
2018/10/05	3	21.50	2	20.93	20.85	1	10,078	0.01%
2018/10/03	1	22.50	1	22.80	22.30	0	10,566	0.00%
2018/10/02	10	22.65	0	0.00	22.35	10	10,690	0.09%
2018/09/28	0	0.00	11	22.81	22.80	-11	11,295	-0.10%
2018/09/26	1	22.60	0	0.00	22.40	1	11,747	0.01%
2018/09/25	0	0.00	1	21.65	22.40	-1	11,930	-0.01%
2018/09/21	2	21.40	0	0.00	21.35	2	12,137	0.02%
2018/09/19	0	0.00	1	21.75	21.70	-1	12,984	-0.01%
2018/09/14	4	21.01	0	0.00	21.05	4	14,785	0.03%
2018/09/11	3	20.90	12	20.90	21.25	-9	18,847	-0.05%
2018/09/10	37	21.00	2	21.90	20.85	35	19,986	0.18%
2018/09/07	0	0.00	21	21.85	21.90	-21	20,432	-0.10%
2018/09/06	1	23.20	1	23.20	22.95	0	20,458	0.00%
2018/09/05	40	23.08	12	22.95	22.95	28	20,773	0.13%
2018/09/03	10	22.30	0	0.00	22.25	10	21,380	0.05%
2018/08/31	2	22.70	0	0.00	22.90	2	21,938	0.01%
2018/08/30	0	0.00	4	23.00	22.85	-4	22,077	-0.02%
2018/08/29	5	23.11	10	22.85	22.85	-5	22,219	-0.02%
2018/08/28	45	22.93	12	22.84	22.70	33	22,516	0.15%
2018/08/27	1	22.50	3	22.52	22.50	-2	22,837	-0.01%
2018/08/24	0	0.00	2	22.33	22.45	-2	23,645	-0.01%
2018/08/23	1	22.25	36	22.05	22.05	-35	24,241	-0.14%
2018/08/21	21	22.18	20	22.20	22.20	1	24,402	0.00%
2018/08/20	0	0.00	9	22.22	22.00	-9	24,419	-0.04%
2018/08/17	5	22.40	5	22.05	22.25	0	24,401	0.00%
2018/08/16	53	22.25	39	22.68	22.35	14	24,380	0.06%
2018/08/15	2	22.45	10	21.90	21.75	-8	24,083	-0.03%
2018/08/14	9	22.55	10	22.69	22.55	-1	23,947	0.00%
2018/08/13	14	22.31	8	23.56	22.40	6	23,859	0.03%
2018/08/10	9	24.95	0	0.00	24.50	9	23,631	0.04%
2018/08/09	18	24.64	1	24.70	24.50	17	23,490	0.07%
2018/08/08	2	25.35	17	25.10	25.10	-15	23,518	-0.06%
2018/08/07	6	25.33	5	25.35	25.20	1	23,422	0.00%
2018/08/06	0	0.00	10	26.16	26.30	-10	23,274	-0.04%
2018/08/03	3	26.15	3	26.10	26.10	0	23,219	0.00%
2018/08/02	16	26.93	15	26.68	26.00	1	23,130	0.00%
2018/08/01	0	0.00	1	26.15	26.40	-1	22,657	0.00%
2018/07/31	12	26.25	8	26.48	26.50	4	22,500	0.02%
2018/07/30	7	26.23	4	26.24	26.15	3	22,424	0.01%
2018/07/27	28	26.54	42	26.66	26.85	-14	22,151	-0.06%
2018/07/26	4	25.56	7	25.46	25.45	-3	21,477	-0.01%
2018/07/24	0	0.00	10	25.00	25.00	-10	21,245	-0.05%
2018/07/23	6	25.26	7	25.55	24.60	-1	21,176	0.00%
2018/07/20	25	25.88	11	25.73	25.85	14	20,869	0.07%
2018/07/19	4	26.86	17	27.18	27.10	-13	20,670	-0.06%
2018/07/18	21	26.95	0	0.00	26.50	21	20,395	0.10%
2018/07/17	11	27.13	8	27.42	26.65	3	20,214	0.01%
2018/07/16	17	27.64	14	27.51	27.50	3	20,095	0.01%
2018/07/13	15	27.54	41	27.47	27.40	-26	19,820	-0.13%
2018/07/12	12	27.07	5	27.43	26.85	7	19,498	0.04%
2018/07/11	14	27.33	13	27.24	27.00	1	19,339	0.01%
2018/07/10	13	26.93	18.8	26.84	27.00	-5.8	18,959	-0.03%
2018/07/09	5	26.96	13	27.17	27.20	-8	18,764	-0.04%
2018/07/06	15	26.52	12	26.49	26.30	3	18,472	0.02%
2018/07/05	8	27.31	12	27.21	25.90	-4	18,151	-0.02%
2018/07/04	33	27.90	16	28.15	27.60	17	17,948	0.09%
2018/07/03	16	28.93	12	28.48	27.70	4	17,621	0.02%
2018/07/02	13	28.98	15	29.00	28.45	-2	17,320	-0.01%
2018/06/29	32	28.80	16	29.07	29.40	16	17,004	0.09%
2018/06/28	20	29.31	17	29.17	28.75	3	16,361	0.02%
2018/06/27	31	30.49	8	30.56	29.80	23	16,090	0.14%
2018/06/26	39	29.65	15	29.69	29.80	24	15,756	0.15%
2018/06/25	33	32.12	24.8	31.77	30.85	8.2	15,136	0.05%
2018/06/22	127	34.04	116	34.20	33.25	11	14,312	0.08%	大買/大賣/
2018/06/21	26	32.45	44	32.97	33.40	-18	12,210	-0.15%
2018/06/20	108	31.62	90	31.37	30.40	18	11,036	0.16%	大買/
2018/06/19	33	32.15	31	32.32	32.35	2	9,988	0.02%
2018/06/15	6	28.59	6	28.68	30.45	0	8,619	0.00%
2018/06/14	6	27.82	3	27.73	27.70	3	8,117	0.04%
2018/06/13	14	28.85	44	28.74	28.30	-30	8,003	-0.37%
2018/06/12	6	27.92	20	27.82	27.75	-14	7,649	-0.18%
2018/06/11	17	29.26	13	29.03	28.85	4	7,406	0.05%
2018/06/08	32	28.09	44	28.18	28.55	-12	7,046	-0.17%
2018/06/07	8	27.38	7	27.15	27.00	1	6,556	0.02%
2018/06/06	16	27.13	9	27.31	27.45	7	6,469	0.11%
2018/06/05	39	27.57	28	26.86	27.30	11	6,305	0.17%
2018/06/04	23	27.42	11	28.01	26.65	12	6,121	0.20%
2018/06/01	47	26.86	86	27.09	26.85	-39	5,703	-0.68%
2018/05/31	14	24.64	21	25.19	25.60	-7	4,897	-0.14%
2018/05/30	17	23.44	4	23.34	23.30	13	4,319	0.30%
2018/05/28	20	23.20	0	0.00	23.10	20	4,333	0.46%
2018/05/25	0	0.00	4	22.85	22.90	-4	4,493	-0.09%
2018/05/24	0	0.00	3	22.50	22.55	-3	4,402	-0.07%
2018/05/22	0	0.00	1	22.05	22.05	-1	4,458	-0.02%
2018/05/21	3	22.10	0	0.00	22.25	3	4,496	0.07%
2018/05/18	0	0.00	1	22.00	22.00	-1	4,516	-0.02%
2018/05/16	0	0.00	7	22.80	22.75	-7	4,561	-0.15%
2018/05/14	0	0.00	10.8	22.08	22.35	-10.8	4,538	-0.24%
2018/05/10	0	0.00	4	21.94	21.90	-4	4,590	-0.09%
2018/05/09	6	21.88	1	21.90	21.80	5	4,630	0.11%
2018/05/07	4	22.41	3	22.60	22.35	1	4,667	0.02%
2018/05/04	2	22.30	0	0.00	22.20	2	4,662	0.04%
2018/04/30	3	22.10	0	0.00	22.10	3	4,789	0.06%
2018/04/24	1	21.85	1	22.50	22.40	0	5,308	0.00%
2018/04/23	2	23.50	0	0.00	22.85	2	5,385	0.04%
2018/04/20	1	23.50	0	0.00	23.55	1	5,516	0.02%
2018/04/19	3	23.00	0	0.00	23.30	3	5,648	0.05%
2018/04/13	0	0.00	1	22.70	22.85	-1	5,658	-0.02%
2018/03/31	0	0.00	1	22.95	22.90	-1	5,933	-0.02%
2018/03/30	0	0.00	6	23.12	23.05	-6	6,017	-0.10%
2018/03/29	0	0.00	6	23.01	23.00	-6	5,981	-0.10%
2018/03/27	6	21.61	0	0.00	21.65	6	5,824	0.10%
2018/03/26	1	21.40	1	21.55	21.40	0	5,804	0.00%
2018/03/21	6	23.32	2	22.80	22.75	4	5,777	0.07%
2018/03/20	10	22.75	0	0.00	23.15	10	5,721	0.17%
2018/03/16	5	23.15	1	23.05	23.00	4	5,682	0.07%
2018/03/15	1	23.65	2	23.65	23.50	-1	5,752	-0.02%
2018/03/14	3	23.68	1	23.80	23.80	2	5,802	0.03%
2018/03/13	2	24.45	5	24.30	24.05	-3	5,946	-0.05%
2018/03/12	0	0.00	17	24.02	24.25	-17	6,021	-0.28%
2018/03/09	2	23.50	2	23.65	23.65	0	6,071	0.00%
2018/03/08	5	23.98	12	23.98	23.80	-7	6,163	-0.11%
2018/03/07	5	23.85	9	23.82	23.45	-4	6,081	-0.07%
2018/03/06	1	23.70	1	23.60	23.85	0	6,221	0.00%
2018/03/05	14	23.20	1	23.30	22.90	13	6,385	0.20%
2018/03/02	16	23.87	2	23.98	23.85	14	6,628	0.21%
2018/03/01	2	23.80	32	23.86	24.30	-30	6,814	-0.44%
2018/02/27	4	23.63	19	23.73	23.30	-15	7,022	-0.21%
2018/02/26	2	23.58	1	23.60	23.25	1	7,364	0.01%
2018/02/22	3	23.03	2	22.83	23.05	1	8,718	0.01%
2018/02/21	0	0.00	5	22.22	22.45	-5	8,702	-0.06%
2018/02/12	1	21.70	9	22.06	21.55	-8	8,672	-0.09%
2018/02/09	3	20.40	3	21.13	21.85	0	8,696	0.00%
2018/02/08	1	21.95	11	21.86	22.15	-10	8,781	-0.11%
2018/02/07	10	21.78	7	22.10	21.50	3	8,779	0.03%
2018/02/06	6	21.58	1	21.20	21.20	5	8,748	0.06%
2018/02/05	7	22.39	4	22.71	22.95	3	8,705	0.03%
2018/02/02	0	0.00	1	23.15	23.15	-1	8,780	-0.01%
2018/02/01	3	23.08	4	23.23	23.10	-1	8,940	-0.01%
2018/01/31	5	22.40	2	22.53	22.70	3	9,026	0.03%
2018/01/30	4	23.23	2	23.28	22.85	2	9,326	0.02%
2018/01/29	4	23.13	0	0.00	22.85	4	9,389	0.04%
2018/01/26	4	23.15	0	0.00	23.20	4	9,368	0.04%
2018/01/25	10	23.50	12	23.43	23.20	-2	9,366	-0.02%
2018/01/24	1	23.00	2	23.28	23.20	-1	9,370	-0.01%
2018/01/23	2	23.25	4	23.28	23.10	-2	9,438	-0.02%
2018/01/22	24	23.85	31	23.52	23.25	-7	9,375	-0.07%
2018/01/18	23	23.70	17	23.82	23.55	6	9,269	0.06%
2018/01/17	2	23.45	2	23.20	23.30	0	9,004	0.00%
2018/01/16	5	23.48	10	23.46	23.30	-5	8,980	-0.06%
2018/01/15	11	23.12	18	23.13	23.25	-7	8,829	-0.08%
2018/01/12	14	22.27	15	22.26	22.20	-1	8,657	-0.01%
2018/01/11	0	0.00	2	21.40	21.30	-2	8,558	-0.02%
2018/01/10	4	21.23	0	0.00	21.15	4	8,606	0.05%
2018/01/08	2	21.65	1	21.55	21.45	1	8,685	0.01%
2018/01/05	3	22.53	4	22.53	22.45	-1	8,670	-0.01%
2018/01/04	6	22.35	4	22.85	23.10	2	8,692	0.02%
2018/01/03	0	0.00	13	21.67	21.70	-13	8,776	-0.15%