台亞 (2340)-永豐金-永康券商分點個股進出

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
40.65
漲跌
▼0.65
漲幅
-1.57%
成交量
2,220張
產業
上市半導體類股
890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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/06/26	1	40.55	0	0.00	40.65	1	2,057	0.05%
2024/06/25	2	40.95	1	40.95	41.30	1	2,037	0.05%
2024/06/24	1	42.10	1	41.80	41.85	0	2,004	0.00%
2024/06/21	1	41.80	9	42.06	42.15	-8	1,964	-0.41%
2024/06/20	1	42.10	9	42.10	42.10	-8	1,931	-0.41%
2024/06/19	5	41.43	5	41.25	41.45	0	1,881	0.00%
2024/06/18	2	41.35	9	41.42	41.50	-7	1,835	-0.38%
2024/06/17	1	40.65	0	0.00	40.70	1	1,795	0.06%
2024/06/14	10	39.80	0	0.00	39.80	10	1,788	0.56%
2024/06/12	10	39.80	3	40.05	39.85	7	1,819	0.38%
2024/06/11	3	40.25	1	40.15	40.00	2	1,833	0.11%
2024/06/07	3	40.75	2	41.35	41.05	1	1,848	0.05%
2024/06/06	2	39.83	5	39.62	39.60	-3	1,817	-0.17%
2024/06/05	9	40.30	1	40.00	40.00	8	1,818	0.44%
2024/06/04	14	40.60	0	0.00	40.50	14	1,856	0.75%
2024/06/03	20	41.35	15	41.32	41.20	5	1,883	0.27%
2024/05/31	3	41.25	10	41.43	41.55	-7	1,907	-0.37%
2024/05/30	6	41.43	2	41.95	41.10	4	2,030	0.20%
2024/05/29	41	41.60	7	41.45	41.30	34	2,023	1.68%
2024/05/28	16	42.41	2	42.75	42.40	14	1,972	0.71%
2024/05/27	23	40.92	4	41.88	42.00	19	1,861	1.02%
2024/05/24	8	40.21	3	40.35	40.50	5	1,773	0.28%
2024/05/23	0	0.00	1	39.45	39.25	-1	1,712	-0.06%
2024/05/22	0	0.00	1	38.45	38.30	-1	1,682	-0.06%
2024/05/15	0	0.00	10	37.65	37.85	-10	1,717	-0.58%
2024/05/13	20	37.10	0	0.00	37.30	20	1,729	1.16%
2024/05/08	1	38.40	0	0.00	38.40	1	1,722	0.06%
2024/05/07	1	37.90	0	0.00	38.05	1	1,723	0.06%
2024/04/25	0	0.00	5	37.90	37.95	-5	1,725	-0.29%
2024/04/23	0	37.50	0	0.00	37.60	0	1,748	0.00%
2024/04/22	1	37.00	15	37.25	37.10	-14	1,765	-0.79%
2024/04/19	0	0.00	2	37.95	37.40	-2	1,756	-0.11%
2024/04/17	0	0.00	0.2	39.04	39.20	-0.2	1,725	-0.01%
2024/04/16	3.2	38.69	0	0.00	38.35	3.2	1,708	0.19%
2024/04/15	4.2	40.18	1	40.15	39.80	3.2	1,686	0.19%
2024/04/12	9	41.72	6	41.63	41.40	3	1,656	0.18%
2024/04/10	0	40.55	2	40.68	40.80	-2	1,560	-0.13%
2024/04/09	2	39.98	0	0.00	39.95	2	1,564	0.13%
2024/04/01	1	39.40	4	40.20	40.30	-3	1,575	-0.19%
2024/03/28	2	39.63	0	0.00	39.30	2	1,558	0.13%
2024/03/27	0	0.00	1	39.30	39.25	-1	1,557	-0.06%
2024/03/19	0	0.00	1	39.45	39.10	-1	1,607	-0.06%
2024/03/18	1	39.55	0	0.00	39.70	1	1,625	0.06%
2024/03/15	1	39.10	0	0.00	39.00	1	1,621	0.06%
2024/03/14	1	40.05	0	0.00	39.65	1	1,587	0.06%
2024/03/13	16.1	40.44	0	0.00	40.05	16.1	1,577	1.02%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	0	0.00	0.7	41.00	41.00	-0.7	1,562	-0.04%
2024/03/08	3	41.27	0	0.00	41.60	3	1,574	0.19%
2024/03/06	2.1	42.20	0.6	42.10	42.10	1.5	1,551	0.10%
2024/03/05	2	42.85	3	43.55	43.50	-1	1,578	-0.06%
2024/03/04	0	41.04	0	0.00	40.80	0	1,466	0.00%
2024/03/01	1	41.25	0	0.00	41.10	1	1,459	0.07%
2024/02/29	0	41.80	20	41.80	42.00	-20	1,466	-1.36%
2024/02/27	2	42.20	1	42.85	42.05	1	1,483	0.07%
2024/02/26	0	0.00	1	42.85	42.80	-1	1,544	-0.06%
2024/02/23	1	43.25	0	0.00	42.50	1	1,572	0.06%
2024/02/22	1	43.05	0	0.00	43.10	1	1,584	0.06%
2024/02/20	1	43.85	0	0.00	43.75	1	1,580	0.06%
2024/02/16	0	0.00	2	43.65	44.50	-2	1,585	-0.13%
2024/02/15	0.1	42.35	6	42.83	43.10	-6	1,596	-0.37%
2024/02/05	12	42.59	5	42.65	42.60	7	1,595	0.44%
2024/02/01	0	0.00	0.1	43.35	43.10	-0.1	1,645	0.00%
2024/01/30	1	43.75	0	0.00	43.75	1	1,654	0.06%
2024/01/29	0.1	44.18	0	0.00	44.05	0.1	1,666	0.00%
2024/01/26	1	44.00	0	0.00	43.95	1	1,681	0.06%
2024/01/25	5	44.50	0	0.00	44.30	5	1,715	0.29%
2024/01/23	0	45.00	0	0.00	45.00	0	1,817	0.00%
2024/01/19	0.1	44.15	0	0.00	44.45	0.1	1,885	0.01%
2024/01/18	0	44.10	0	0.00	44.20	0	1,905	0.00%
2024/01/17	19	44.66	0	0.00	44.00	19	1,943	0.98%
2024/01/16	10	44.90	0	0.00	44.75	10	1,946	0.51%
2024/01/15	4	45.35	4	45.55	45.55	0	1,969	0.00%
2024/01/11	1	45.35	0	0.00	45.45	1	2,013	0.05%
2024/01/09	0	0.00	15	44.80	44.80	-15	2,202	-0.68%
2024/01/08	1	45.25	0	0.00	45.25	1	2,237	0.04%
2024/01/05	0	0.00	1	46.00	45.60	-1	2,281	-0.04%
2024/01/03	5	45.83	0	0.00	45.60	5	2,506	0.20%
2023/12/25	1	46.25	0	0.00	46.20	1	2,711	0.04%
2023/12/21	0	0.00	1	46.10	46.10	-1	2,771	-0.04%
2023/12/19	2	46.20	0	0.00	46.20	2	2,838	0.07%
2023/12/18	10	47.00	0	0.00	47.00	10	2,862	0.35%
2023/12/15	0	0.00	0	48.20	48.15	0	2,913	0.00%
2023/12/14	1	48.00	10	47.60	47.65	-9	2,976	-0.30%
2023/12/13	11	47.07	1	47.40	46.90	10	2,981	0.34%
2023/12/12	2	47.55	0	0.00	47.55	2	3,024	0.07%
2023/12/08	0	0.00	0.1	47.95	47.85	-0.1	3,413	0.00%
2023/12/06	0	0.00	2	48.20	48.20	-2	3,529	-0.06%
2023/12/05	0.3	48.90	0	0.00	48.40	0.3	3,561	0.01%
2023/12/04	10	49.90	5	49.85	49.65	5	3,588	0.14%
2023/12/01	8	49.43	3	49.75	49.40	5	3,726	0.13%
2023/11/30	0	0.00	10.1	49.89	49.90	-10.1	3,894	-0.26%
2023/11/29	2	48.95	10.2	49.11	49.35	-8.2	3,954	-0.21%
2023/11/28	0	0.00	15	48.65	49.00	-15	4,094	-0.37%
2023/11/27	0.2	48.40	0.2	49.14	48.20	0	4,118	0.00%
2023/11/24	16	48.29	0	0.00	48.35	16	4,190	0.38%
2023/11/22	1	46.85	26	47.17	47.55	-25	4,312	-0.58%
2023/11/20	0	0.00	3	46.63	46.50	-3	4,316	-0.07%
2023/11/17	10	46.00	0	0.00	46.10	10	4,337	0.23%
2023/11/14	8	45.99	8	45.70	45.70	0	4,420	0.00%
2023/11/10	2	44.58	0	0.00	44.60	2	4,533	0.04%
2023/11/09	12	45.95	0	0.00	45.80	12	4,575	0.26%
2023/11/06	10	47.00	2	47.03	47.15	8	4,801	0.17%
2023/11/03	0	46.90	0	0.00	46.75	0	4,847	0.00%
2023/11/02	0	0.00	0.2	46.65	46.90	-0.2	4,919	0.00%
2023/11/01	2	45.63	2	45.73	45.70	0	4,993	0.00%
2023/10/31	0.4	45.48	0	0.00	44.80	0.4	5,042	0.01%
2023/10/30	1	47.30	1	47.50	46.90	0	5,120	0.00%
2023/10/27	0.2	47.60	0	0.00	47.25	0.2	5,187	0.00%
2023/10/26	3.2	48.66	3	48.90	48.10	0.2	5,322	0.00%
2023/10/25	1.3	49.42	7	49.54	49.50	-5.7	5,425	-0.11%
2023/10/24	5	49.05	4	48.89	49.40	1	5,755	0.02%
2023/10/23	3	48.78	3.2	48.93	48.50	-0.2	6,152	0.00%
2023/10/20	0.2	47.20	0	0.00	47.45	0.2	6,321	0.00%
2023/10/19	1	47.85	1	48.20	48.40	0	6,424	0.00%
2023/10/18	6	48.42	0	0.00	48.20	6	6,550	0.09%
2023/10/17	6	49.27	5	50.02	49.30	1	6,596	0.02%
2023/10/16	4.2	48.49	0	0.00	48.30	4.2	6,794	0.06%
2023/10/13	6	49.73	3	50.20	49.80	3	7,357	0.04%
2023/10/12	1	49.50	1	49.65	50.40	0	8,013	0.00%
2023/10/11	2	49.75	7	50.30	49.20	-5	8,379	-0.06%
2023/10/06	4	48.94	3	49.28	49.10	1	8,543	0.01%
2023/10/05	1	49.10	21	48.67	48.90	-20	8,766	-0.23%
2023/10/03	5	48.05	0	0.00	47.70	5	10,473	0.05%
2023/09/28	2	47.50	0	0.00	47.45	2	12,046	0.02%
2023/09/27	3	46.90	0	0.00	47.05	3	12,237	0.02%
2023/09/26	1	47.80	1	47.60	47.30	0	12,442	0.00%
2023/09/25	1	48.90	7.2	48.93	48.60	-6.2	12,575	-0.05%
2023/09/22	11	47.52	0	0.00	47.80	11	12,658	0.09%
2023/09/21	1	47.65	0	0.00	47.15	1	12,811	0.01%
2023/09/20	3.1	47.35	4	48.25	47.30	-0.9	13,091	-0.01%
2023/09/19	10.1	48.50	0	0.00	48.30	10.1	13,853	0.07%
2023/09/15	4	50.55	5	51.12	50.40	-1	15,108	-0.01%
2023/09/14	4	51.27	2	51.10	51.40	2	15,231	0.01%
2023/09/13	21	51.36	22	50.18	49.60	-1	15,111	-0.01%
2023/09/12	3	49.85	2	50.00	50.00	1	14,922	0.01%
2023/09/11	1	50.00	4	48.83	48.90	-3	14,856	-0.02%
2023/09/08	1	49.40	1	49.80	49.10	0	14,827	0.00%
2023/09/07	3	50.30	6	49.71	49.45	-3	14,814	-0.02%
2023/09/06	12	50.73	11.9	51.01	50.50	0.1	14,803	0.00%
2023/09/05	7.8	49.84	22	50.18	51.00	-14.2	14,632	-0.10%
2023/09/04	30.1	48.22	9	49.34	48.10	21.1	14,442	0.15%
2023/09/01	7	50.46	7.1	50.64	50.20	-0.1	14,339	0.00%
2023/08/31	3	48.63	0	0.00	49.05	3	14,215	0.02%
2023/08/30	56	49.22	58	49.53	49.20	-2	14,254	-0.01%
2023/08/29	2.1	48.80	16.2	49.03	49.60	-14.1	14,161	-0.10%
2023/08/28	1	46.55	9	46.64	46.80	-8	13,961	-0.06%
2023/08/25	0	0.00	2	48.25	48.05	-2	13,914	-0.01%
2023/08/23	0	0.00	1	48.40	48.40	-1	13,859	-0.01%
2023/08/22	0	0.00	4	47.65	47.60	-4	13,827	-0.03%
2023/08/21	12	48.76	0	0.00	48.45	12	13,785	0.09%
2023/08/18	3	49.00	0	0.00	48.10	3	13,768	0.02%
2023/08/17	0	0.00	2	49.45	49.35	-2	13,716	-0.01%
2023/08/16	11	48.52	9	48.49	48.65	2	13,666	0.01%
2023/08/11	1	49.20	0	0.00	48.70	1	13,417	0.01%
2023/08/10	3	49.68	7	49.64	49.10	-4	13,362	-0.03%
2023/08/09	1	50.50	1	50.80	51.30	0	13,247	0.00%
2023/08/08	1	50.60	7	51.13	51.20	-6	13,188	-0.05%
2023/08/07	5	50.78	4	50.73	50.60	1	13,114	0.01%
2023/08/04	9	50.90	10	50.98	51.30	-1	13,008	-0.01%
2023/08/02	3.1	52.89	2	53.90	52.00	1.1	12,926	0.01%
2023/08/01	2	54.30	0.1	53.82	53.20	1.9	12,783	0.02%
2023/07/31	9.1	54.61	11	53.85	53.90	-1.9	12,688	-0.02%
2023/07/28	2.1	52.67	4	52.70	53.20	-1.9	12,507	-0.01%
2023/07/27	16.3	53.50	10	54.40	53.00	6.3	12,373	0.05%
2023/07/26	17	55.09	21	55.54	54.70	-4	12,012	-0.03%
2023/07/25	7.1	54.80	5	54.58	54.20	2.1	11,587	0.02%
2023/07/24	4	54.15	3.4	53.93	53.50	0.6	11,384	0.01%
2023/07/21	3.4	52.68	5.4	53.33	53.10	-2	11,262	-0.02%
2023/07/20	1	52.60	4.3	53.09	53.50	-3.3	11,164	-0.03%
2023/07/19	19.3	54.68	13	54.67	53.20	6.3	11,038	0.06%
2023/07/18	17.2	56.69	38	56.62	53.30	-20.8	10,768	-0.19%
2023/07/17	34.3	56.72	29	55.66	57.30	5.3	10,186	0.05%
2023/07/14	24	53.22	10	53.63	53.70	14	9,505	0.15%
2023/07/13	11	51.69	13	51.84	51.00	-2	9,074	-0.02%
2023/07/12	21	51.08	27	50.90	50.60	-6	8,779	-0.07%
2023/07/11	122	53.22	121	53.01	51.50	1	8,502	0.01%	大買/大賣/
2023/07/10	29	49.68	34.2	50.94	52.10	-5.2	7,151	-0.07%
2023/07/07	120.2	48.10	123.7	48.69	47.45	-3.5	6,714	-0.05%	大買/大賣/
2023/07/06	37.7	48.63	24.8	48.92	50.00	12.9	6,010	0.21%
2023/07/05	7.1	45.84	7	46.59	45.50	0.1	5,113	0.00%
2023/07/04	9	44.50	8	44.31	45.40	1	4,913	0.02%
2023/07/03	6	44.62	5	44.44	44.45	1	4,714	0.02%
2023/06/30	2	43.33	6	43.88	44.25	-4	4,562	-0.09%
2023/06/29	18	44.06	18.3	43.97	43.35	-0.3	4,455	-0.01%
2023/06/28	24.4	45.14	19.3	44.86	43.65	5.1	4,366	0.12%
2023/06/27	22.2	46.57	19	46.76	44.80	3.2	4,307	0.07%
2023/06/26	106.3	47.23	106.5	47.42	48.70	-0.2	3,701	-0.01%	大買/大賣/
2023/06/21	8	42.61	13	43.69	44.30	-5	2,798	-0.18%
2023/06/20	6	39.59	14	39.36	40.30	-8	2,432	-0.33%
2023/06/19	9	38.80	0	0.00	38.80	9	2,247	0.40%
2023/06/16	1	37.35	0	0.00	37.45	1	2,185	0.05%
2023/06/14	0	0.00	5	38.40	38.30	-5	2,150	-0.23%
2023/06/13	3	38.05	1	37.80	37.75	2	2,123	0.09%
2023/06/09	5	37.45	5	37.50	37.50	0	2,049	0.00%
2023/06/08	2	37.20	0	0.00	37.00	2	2,061	0.10%
2023/06/06	5	38.10	2	38.20	38.25	3	2,072	0.14%
2023/06/05	0	0.00	6	38.31	37.80	-6	2,059	-0.29%
2023/05/18	0	0.00	6	35.65	35.60	-6	2,423	-0.25%
2023/05/17	0	0.00	0.9	35.60	35.45	-0.9	2,423	-0.04%
2023/05/12	1	34.00	0.4	34.20	34.30	0.6	2,438	0.02%
2023/05/11	1	34.00	0.4	34.20	33.80	0.6	2,447	0.02%
2023/05/10	0	0.00	1	34.65	34.80	-1	2,442	-0.04%
2023/05/09	1	34.70	0	0.00	34.55	1	2,445	0.04%
2023/05/02	1	35.05	0	0.00	35.00	1	2,619	0.04%
2023/04/25	2	34.98	0	35.35	34.35	2	2,631	0.08%
2023/04/21	2	36.40	0	0.00	36.15	2	2,575	0.08%
2023/04/20	1	37.20	4	37.40	37.00	-3	2,548	-0.12%
2023/04/19	1	37.75	0	0.00	37.75	1	2,530	0.04%
2023/04/18	2	38.28	0	0.00	38.05	2	2,503	0.08%
2023/04/13	6	38.53	0	0.00	38.40	6	2,464	0.24%
2023/04/12	0	38.95	1	38.80	38.90	-1	2,446	-0.04%
2023/04/11	1	39.15	6	39.00	39.00	-5	2,438	-0.21%
2023/04/10	4	38.93	1	38.70	38.75	3	2,438	0.12%
2023/04/07	2	39.25	0	0.00	39.40	2	2,418	0.08%
2023/04/06	1	39.45	2	39.30	39.55	-1	2,410	-0.04%
2023/03/30	0	0.00	5	38.66	38.70	-5	2,365	-0.21%
2023/03/29	5	39.02	4	38.83	38.60	1	2,351	0.04%
2023/03/28	20	40.62	5	41.22	39.70	15	2,267	0.66%
2023/03/27	16	39.80	28	39.50	41.50	-12	2,000	-0.60%
2023/03/24	1	39.20	2	38.97	38.95	-1	1,781	-0.06%
2023/03/23	6	37.98	0.4	38.07	38.00	5.6	1,716	0.32%
2023/03/22	0.4	37.45	0.7	37.29	37.60	-0.3	1,713	-0.02%
2023/03/21	1.2	37.41	0	0.00	37.20	1.2	1,709	0.07%
2023/03/20	0.5	37.25	0	0.00	37.25	0.5	1,729	0.03%
2023/03/15	1	37.60	4	37.50	37.00	-3	1,797	-0.17%
2023/03/13	0	37.30	0	0.00	37.30	0	1,963	0.00%
2023/03/10	0.1	38.05	0	0.00	37.40	0.1	1,995	0.01%
2023/03/09	0	38.55	0	0.00	38.15	0	2,020	0.00%
2023/03/08	5	38.45	1	38.60	38.45	4	2,027	0.20%
2023/03/07	0	0.00	1	38.15	38.15	-1	2,013	-0.05%
2023/03/03	5.1	37.72	1	37.70	37.60	4.1	2,013	0.20%
2023/03/02	3	38.52	2	38.83	38.45	1	2,013	0.05%
2023/02/24	2	37.45	0	0.00	37.60	2	2,191	0.09%
2023/02/21	1	38.70	0	0.00	38.45	1	2,324	0.04%
2023/02/20	1.1	38.95	4	38.80	39.00	-2.9	2,431	-0.12%
2023/02/14	4	37.63	4	37.05	37.05	0	2,649	0.00%
2023/02/13	0	0.00	1	36.10	36.50	-1	2,674	-0.04%
2023/02/10	3	36.80	3	36.80	36.30	0	2,691	0.00%
2023/02/09	0	0.00	1	37.25	37.25	-1	2,688	-0.04%
2023/02/07	0	0.00	1	37.10	37.20	-1	2,720	-0.04%
2023/02/03	1	37.95	0	0.00	37.95	1	2,713	0.04%
2023/02/02	0	0.00	4	38.34	38.35	-4	2,707	-0.15%
2023/01/31	1	36.85	1	36.95	38.00	0	2,665	0.00%
2023/01/30	0	35.85	4	36.63	36.35	-4	2,626	-0.15%
2023/01/16	0	0.00	2	34.65	34.65	-2	2,630	-0.08%
2023/01/05	2	34.05	0	0.00	34.00	2	2,815	0.07%
2023/01/03	0	0.00	2	34.00	34.00	-2	2,855	-0.07%
2022/12/28	2	34.20	0	0.00	34.20	2	2,889	0.07%
2022/12/26	2	35.00	0	0.00	34.90	2	2,914	0.07%
2022/12/21	1	35.15	0	0.00	34.70	1	3,068	0.03%
2022/12/13	11	36.46	10	36.01	35.85	1	3,212	0.03%
2022/12/09	2	36.55	30	36.48	36.25	-28	3,227	-0.87%
2022/12/08	3	36.68	0	0.00	36.50	3	3,232	0.09%
2022/12/07	30	36.85	0	0.00	36.85	30	3,243	0.92%
2022/12/05	2	38.45	0	0.00	39.40	2	3,330	0.06%
2022/12/01	0	0.00	1	37.60	37.75	-1	3,249	-0.03%
2022/11/25	0	0.00	8	36.80	36.65	-8	3,316	-0.24%
2022/11/24	2	36.90	2	36.65	36.65	0	3,290	0.00%
2022/11/23	17	37.36	13	37.60	36.60	4	3,246	0.12%
2022/11/22	0	0.00	8	38.80	38.70	-8	3,034	-0.26%
2022/11/21	1	37.70	1	37.70	37.60	0	2,956	0.00%
2022/11/18	3	38.65	5	38.43	38.10	-2	2,923	-0.07%
2022/11/17	16	37.30	0	0.00	37.75	16	2,822	0.57%
2022/11/16	7	37.47	9	37.47	37.40	-2	2,798	-0.07%
2022/11/15	8	36.86	7	36.90	37.00	1	2,721	0.04%
2022/11/14	2	36.43	7	35.51	36.20	-5	2,624	-0.19%
2022/11/11	0	0.00	1	35.50	34.05	-1	2,554	-0.04%
2022/11/10	2	33.98	5	34.30	33.85	-3	2,585	-0.12%
2022/11/07	0	0.00	2	33.75	33.30	-2	2,663	-0.08%
2022/11/04	2	33.00	0	0.00	33.40	2	2,673	0.07%
2022/10/26	0	0.00	1	30.75	30.75	-1	2,872	-0.03%
2022/10/25	1	31.80	1	30.75	30.75	0	2,887	0.00%
2022/10/24	1	32.00	1	31.60	31.55	0	2,901	0.00%
2022/10/21	0	31.20	0	0.00	31.40	0	2,936	0.00%
2022/10/17	1	30.60	1	31.30	32.15	0	3,099	0.00%
2022/10/13	3	31.50	3	30.78	30.50	0	3,314	0.00%
2022/10/12	0	0.00	2	32.23	32.10	-2	3,364	-0.06%
2022/10/11	6	32.65	6	32.75	32.55	0	3,409	0.00%
2022/10/04	1	33.75	1	33.95	34.00	0	3,647	0.00%
2022/10/03	1	33.15	1	33.15	33.45	0	3,676	0.00%
2022/09/30	0	0.00	5	33.10	33.60	-5	3,801	-0.13%
2022/09/29	0	0.00	2	33.10	32.55	-2	3,888	-0.05%
2022/09/28	3	31.80	1	31.90	31.60	2	3,954	0.05%
2022/09/26	3	34.50	10	34.94	32.50	-7	4,227	-0.17%
2022/09/23	2	36.30	0	0.00	36.00	2	4,334	0.05%
2022/09/20	1	36.90	1	37.15	36.75	0	4,740	0.00%
2022/09/16	1	36.65	0	0.00	37.05	1	5,434	0.02%
2022/09/14	0	0.00	3	36.75	37.30	-3	5,910	-0.05%
2022/09/13	3	37.78	2	38.50	37.50	1	6,074	0.02%
2022/09/12	2	39.00	0	0.00	38.40	2	6,270	0.03%
2022/09/06	0	0.00	3	36.23	36.20	-3	6,747	-0.04%
2022/09/05	4	37.16	13	36.78	37.15	-9	6,876	-0.13%
2022/09/02	1	38.35	0	0.00	38.50	1	7,001	0.01%
2022/09/01	1	38.85	0	0.00	38.75	1	7,237	0.01%
2022/08/26	10	40.20	0	0.00	39.80	10	8,492	0.12%
2022/08/22	0	0.00	5	40.17	40.10	-5	11,237	-0.04%
2022/08/19	2	41.83	1	41.60	41.60	1	11,193	0.01%
2022/08/18	3	41.37	2	41.25	41.35	1	11,158	0.01%
2022/08/16	2	41.28	0	0.00	40.70	2	11,130	0.02%
2022/08/15	2	40.88	2	40.95	40.80	0	11,143	0.00%
2022/08/12	8	41.09	2	40.20	41.20	6	11,166	0.05%
2022/08/11	0	0.00	1	39.60	39.70	-1	11,140	-0.01%
2022/08/10	1	39.05	0	0.00	38.90	1	11,184	0.01%
2022/08/09	0	0.00	2	39.65	39.65	-2	11,203	-0.02%
2022/08/08	3	39.20	3	39.10	40.05	0	11,223	0.00%
2022/08/05	0.1	39.80	0	0.00	39.85	0.1	11,343	0.00%
2022/08/04	0	0.00	1	38.95	39.10	-1	11,348	-0.01%
2022/08/03	0	0.00	2	39.13	38.75	-2	11,312	-0.02%
2022/08/01	2	40.75	2	41.20	40.70	0	11,288	0.00%
2022/07/25	0	0.00	1	41.90	41.80	-1	11,202	-0.01%
2022/07/21	6	41.85	15	42.85	43.45	-9	11,161	-0.08%
2022/07/20	2	44.30	1	44.45	44.40	1	11,102	0.01%
2022/07/18	2	42.60	53	42.45	43.25	-51	11,075	-0.46%
2022/07/15	1	42.20	1	41.90	41.85	0	11,042	0.00%
2022/07/14	1	41.40	6	41.26	41.65	-5	11,009	-0.05%
2022/07/13	55	41.40	2	41.15	40.80	53	11,000	0.48%
2022/07/12	0	0.00	4	39.53	40.45	-4	10,947	-0.04%
2022/07/08	9	40.61	13	40.82	40.85	-4	10,944	-0.04%
2022/07/07	9	39.33	6	39.50	40.05	3	10,860	0.03%
2022/07/06	0	0.00	5	39.63	39.05	-5	10,826	-0.05%
2022/07/05	7	39.96	6	40.60	40.20	1	10,868	0.01%
2022/07/04	6	39.25	2	39.33	38.85	4	10,705	0.04%
2022/06/30	4	43.10	1	42.90	42.70	3	10,524	0.03%
2022/06/29	2	46.15	1	46.50	46.15	1	10,373	0.01%
2022/06/28	4	47.79	12	47.17	47.10	-8	10,326	-0.08%
2022/06/27	23	48.88	16	49.04	48.65	7	10,273	0.07%
2022/06/24	38	48.87	37	49.05	48.80	1	10,231	0.01%
2022/06/23	5	47.66	3	47.88	48.50	2	9,794	0.02%
2022/06/22	2	46.63	0	0.00	46.75	2	9,687	0.02%
2022/06/21	37	47.51	40	46.95	48.60	-3	9,599	-0.03%
2022/06/20	14	47.50	2	47.35	45.80	12	9,709	0.12%
2022/06/17	7	45.78	4	45.85	46.80	3	9,488	0.03%
2022/06/16	1	48.50	3	48.83	47.15	-2	9,363	-0.02%
2022/06/15	4	47.91	3	47.50	47.35	1	9,158	0.01%
2022/06/14	4	47.08	2	46.50	48.40	2	9,169	0.02%
2022/06/13	1	48.25	0	0.00	48.10	1	9,114	0.01%
2022/06/10	46	49.85	41	49.29	50.60	5	9,056	0.06%
2022/06/09	12	50.59	9	50.64	50.50	3	8,894	0.03%
2022/06/08	3	48.95	3	48.85	48.70	0	8,469	0.00%
2022/06/07	9	48.83	11	48.76	48.80	-2	8,479	-0.02%
2022/06/06	2	50.85	3	50.63	50.00	-1	8,288	-0.01%
2022/06/02	61	51.47	93	50.87	50.60	-32	8,129	-0.39%
2022/06/01	177	50.24	150	50.25	50.00	27	7,600	0.36%	大買/大賣/
2022/05/31	34	48.92	43	48.37	50.30	-9	6,714	-0.13%
2022/05/30	0	0.00	8	45.46	45.80	-8	5,834	-0.14%
2022/05/27	18	43.41	5	43.56	43.65	13	5,739	0.23%
2022/05/26	16	43.51	0	0.00	43.00	16	5,817	0.28%
2022/05/18	2	44.40	7	44.01	43.50	-5	6,682	-0.07%
2022/05/17	6	43.10	0	0.00	43.10	6	6,691	0.09%
2022/05/16	1	41.70	0	0.00	41.90	1	6,777	0.01%
2022/05/13	6	42.30	11	42.74	41.95	-5	6,828	-0.07%
2022/05/10	0	0.00	18	40.02	41.50	-18	7,104	-0.25%
2022/05/09	2	40.95	0	0.00	40.75	2	7,344	0.03%
2022/04/27	1	41.05	15	41.33	41.85	-14	8,699	-0.16%
2022/04/26	0	0.00	8	42.86	42.25	-8	8,838	-0.09%
2022/04/25	3	41.83	1	42.15	42.10	2	9,042	0.02%
2022/04/22	2	44.30	6	44.78	43.55	-4	9,409	-0.04%
2022/04/19	0	0.00	3	45.92	45.50	-3	10,088	-0.03%
2022/04/14	1	47.00	0	0.00	47.00	1	11,347	0.01%
2022/04/13	2	46.53	0	0.00	47.05	2	11,752	0.02%
2022/04/12	0	0.00	1	45.25	45.75	-1	12,277	-0.01%
2022/04/11	5	45.90	0	0.00	45.75	5	13,037	0.04%
2022/04/08	9	48.33	0	0.00	48.00	9	13,488	0.07%
2022/04/07	3	49.10	3	49.33	48.15	0	14,407	0.00%
2022/04/06	0	0.00	6	49.39	49.65	-6	15,531	-0.04%
2022/04/01	2	50.40	0	0.00	50.40	2	16,793	0.01%
2022/03/31	0	0.00	1	51.30	51.30	-1	19,660	-0.01%
2022/03/30	2	52.20	1	52.40	52.00	1	20,665	0.00%
2022/03/29	1	53.20	32	52.79	53.00	-31	21,925	-0.14%
2022/03/28	1	51.20	0.3	51.40	51.90	0.7	22,116	0.00%
2022/03/25	33	52.28	3	52.50	52.40	30	22,363	0.13%
2022/03/24	11	51.65	10	51.20	51.10	1	22,424	0.00%
2022/03/23	1	52.40	7	52.29	52.40	-6	22,703	-0.03%
2022/03/22	6	51.05	1	50.90	51.10	5	22,945	0.02%
2022/03/21	7	51.90	0	0.00	51.10	7	24,027	0.03%
2022/03/18	2	50.80	2	50.90	51.60	0	25,459	0.00%
2022/03/15	3.3	47.98	0	0.00	47.80	3.3	27,012	0.01%
2022/03/14	4	50.33	4	50.25	50.00	0	27,261	0.00%
2022/03/11	3	49.20	0	0.00	49.60	3	27,802	0.01%
2022/03/10	2	50.40	1	50.40	50.50	1	28,360	0.00%
2022/03/09	2	49.53	0	0.00	49.60	2	28,893	0.01%
2022/03/08	0	0.00	20	49.93	49.10	-20	30,203	-0.07%
2022/03/07	5	50.14	3	50.47	50.40	2	30,733	0.01%
2022/03/04	1	52.50	1	52.50	52.40	0	31,520	0.00%
2022/03/03	22	53.40	22	54.15	53.80	0	32,830	0.00%
2022/03/02	1	52.90	1	53.40	53.70	0	33,938	0.00%
2022/03/01	24	53.46	24	53.40	53.40	0	35,137	0.00%
2022/02/25	1	52.40	9	52.51	52.30	-8	37,255	-0.02%
2022/02/24	8	53.89	10	53.05	52.60	-2	40,766	0.00%
2022/02/23	3	55.97	8	56.10	56.60	-5	42,878	-0.01%
2022/02/22	3	54.70	7	54.84	54.80	-4	43,918	-0.01%
2022/02/21	3	56.53	3	56.50	56.40	0	45,811	0.00%
2022/02/18	0	0.00	2	56.60	57.20	-2	46,154	0.00%
2022/02/17	1	57.50	1	57.90	57.50	0	46,513	0.00%
2022/02/16	14.3	58.41	1	58.10	58.00	13.3	47,318	0.03%
2022/02/15	0	0.00	17	57.90	57.30	-17	47,641	-0.04%
2022/02/14	18	57.21	6	58.05	57.20	12	47,884	0.03%
2022/02/11	3	60.50	1	59.80	60.50	2	48,076	0.00%
2022/02/10	9	60.88	8	61.16	59.80	1	48,477	0.00%
2022/02/09	4	60.28	3	60.47	60.80	1	48,567	0.00%
2022/02/08	5	59.70	2	59.60	59.70	3	48,745	0.01%
2022/02/07	4	58.25	3	59.27	60.00	1	49,269	0.00%
2022/01/26	164	58.92	163	58.72	58.40	1	49,721	0.00%	大買/大賣/
2022/01/25	7	59.71	4	59.20	58.70	3	50,911	0.01%
2022/01/24	6	59.45	11	60.45	61.00	-5	51,498	-0.01%
2022/01/21	4	60.90	6	60.40	59.80	-2	52,429	0.00%
2022/01/20	100	61.69	101	62.03	62.00	-1	53,055	0.00%	大賣/
2022/01/19	21	61.50	24	61.23	61.00	-3	53,683	-0.01%
2022/01/18	14	62.19	5	61.72	61.60	9	54,666	0.02%
2022/01/17	70	63.91	100	63.35	63.20	-30	55,207	-0.05%
2022/01/14	11	61.59	13	61.72	61.40	-2	55,154	0.00%
2022/01/13	8	62.53	5	61.90	61.60	3	55,372	0.01%
2022/01/12	79	63.03	79	63.30	62.80	0	55,322	0.00%
2022/01/11	166	62.48	163	64.48	63.40	3	55,071	0.01%	大買/大賣/
2022/01/10	105	66.35	103	65.38	66.50	2	54,632	0.00%	大買/大賣/
2022/01/07	67	66.40	72	67.17	65.50	-5	54,392	-0.01%
2022/01/06	16	67.91	9	68.59	69.00	7	53,960	0.01%
2022/01/05	11	68.87	8	69.08	68.50	3	53,581	0.01%
2022/01/04	181	72.40	150	72.52	70.30	31	53,064	0.06%	大買/大賣/
2022/01/03	31	71.56	68	71.66	70.50	-37	52,246	-0.07%
2021/12/30	101	71.56	63	71.56	71.10	38	51,688	0.07%	大買/
2021/12/29	284	75.89	301	78.23	74.60	-17	50,773	-0.03%	大買/大賣/
2021/12/28	602.2	78.51	621.1	78.42	78.80	-18.9	49,592	-0.04%	大買/大賣/
2021/12/27	398	77.06	434.1	76.94	79.40	-36.1	48,366	-0.07%	大買/大賣/
2021/12/24	134	71.44	154.2	71.67	73.20	-20.2	45,544	-0.04%	大買/大賣/
2021/12/23	106	66.06	82	66.09	66.60	24	44,612	0.05%	大買/
2021/12/22	18	61.46	18	61.42	60.60	0	43,443	0.00%
2021/12/21	15	60.67	13	60.61	60.70	2	43,194	0.00%
2021/12/20	6	60.12	7	60.36	59.50	-1	43,139	0.00%
2021/12/17	40	61.02	38.5	59.89	59.90	1.5	43,014	0.00%
2021/12/16	153	60.40	157	60.95	60.80	-4	42,667	-0.01%	大買/大賣/
2021/12/15	106	60.41	98	60.89	60.20	8	42,222	0.02%	大買/
2021/12/14	481.2	61.51	476.2	62.63	58.80	5	41,165	0.01%	大買/大賣/
2021/12/13	102.5	62.78	86.9	62.04	65.10	15.6	39,739	0.04%	大買/
2021/12/10	17	57.83	18	58.33	59.20	-1	38,546	0.00%
2021/12/09	37.2	58.25	35	58.24	58.40	2.2	38,445	0.01%
2021/12/08	46	58.00	42	57.95	57.80	4	38,359	0.01%
2021/12/07	39.5	58.26	40	58.00	57.30	-0.5	38,225	0.00%
2021/12/06	30	60.08	58	60.05	60.10	-28	38,178	-0.07%
2021/12/03	62	59.65	45.9	59.67	58.80	16.2	38,406	0.04%
2021/12/02	261.2	59.48	257	60.17	58.90	4.2	38,061	0.01%	大買/大賣/
2021/12/01	46	59.15	55	59.26	59.30	-9	37,228	-0.02%
2021/11/30	177	58.13	160	59.29	58.40	17	36,781	0.05%	大買/大賣/
2021/11/29	183.1	57.50	191.1	57.63	58.10	-8	36,132	-0.02%	大買/大賣/
2021/11/26	141.1	56.93	137.3	57.93	56.20	3.8	35,381	0.01%	大買/大賣/
2021/11/25	139.8	61.15	158.1	61.15	59.80	-18.3	34,391	-0.05%	大買/大賣/
2021/11/24	660.1	60.04	651	59.78	59.90	9.1	33,367	0.03%	大買/大賣/
2021/11/23	786.1	62.24	793	61.69	58.00	-7	31,285	-0.02%	大買/大賣/
2021/11/22	666	58.98	684	58.62	60.20	-18	27,831	-0.06%	大買/大賣/
2021/11/19	219	53.03	224	53.36	55.90	-5	25,730	-0.02%	大買/大賣/
2021/11/18	450	51.67	417.2	51.77	50.90	32.8	24,571	0.13%	大買/大賣/
2021/11/17	26	46.71	39.1	47.74	48.95	-13.1	22,569	-0.06%
2021/11/16	72	44.23	86	43.98	44.50	-14	22,202	-0.06%
2021/11/15	94	44.44	50	44.91	45.00	44	21,760	0.20%
2021/11/12	15.1	43.54	13	42.90	42.50	2.1	20,994	0.01%
2021/11/11	76	42.77	58	43.00	41.90	18	20,704	0.09%
2021/11/10	21	42.71	19	42.56	42.30	2	20,562	0.01%
2021/11/09	61	44.61	53	44.50	43.05	8	20,345	0.04%
2021/11/08	27	43.44	13.2	43.67	43.30	13.9	19,935	0.07%
2021/11/05	30.2	43.49	35	43.94	44.25	-4.8	19,840	-0.02%
2021/11/04	22.3	45.14	66	45.08	44.05	-43.7	19,551	-0.22%
2021/11/03	72	44.28	41.6	44.73	44.05	30.4	19,115	0.16%
2021/11/02	201	47.19	240	47.89	46.00	-39	18,691	-0.21%	大買/大賣/
2021/11/01	56	45.50	26	46.23	47.15	30	17,461	0.17%
2021/10/29	42.6	43.57	43	43.30	42.90	-0.4	17,005	0.00%
2021/10/28	112	42.70	125	42.02	43.30	-13	16,930	-0.08%	大買/大賣/
2021/10/27	53	40.05	46	40.18	41.50	7	16,440	0.04%
2021/10/26	99	39.65	119	38.74	39.35	-20	15,907	-0.13%	大賣/
2021/10/25	34	36.71	31.1	37.11	37.20	2.9	15,100	0.02%
2021/10/22	1	34.80	1	34.99	35.00	0	14,817	0.00%
2021/10/21	32	33.94	30	33.72	34.35	2	15,629	0.01%
2021/10/20	0	0.00	1	33.30	33.15	-1	16,319	-0.01%
2021/10/19	3	32.05	0	0.00	32.10	3	17,313	0.02%
2021/10/18	8	31.50	8	31.74	31.60	0	17,486	0.00%
2021/10/15	1	31.15	2	31.70	31.70	-1	17,672	-0.01%
2021/10/14	0	0.00	11	30.29	30.65	-11	17,911	-0.06%
2021/10/13	1	29.80	2	29.93	29.75	-1	18,245	-0.01%
2021/10/08	2	31.98	0	0.00	31.40	2	18,897	0.01%
2021/10/07	10	31.90	2	31.60	31.75	8	19,261	0.04%
2021/10/06	9	30.80	9	31.40	30.85	0	19,944	0.00%
2021/10/04	2.3	31.30	1	31.20	30.60	1.3	21,183	0.01%
2021/10/01	0	0.00	4	31.77	31.00	-4	21,362	-0.02%
2021/09/30	1	32.75	7	32.17	32.45	-6	21,454	-0.03%
2021/09/29	10	33.19	2	33.20	32.70	8	21,726	0.04%
2021/09/28	6	34.50	11	34.47	34.40	-5	22,125	-0.02%
2021/09/27	3	34.85	1	35.00	35.15	2	22,318	0.01%
2021/09/24	0	34.00	1	33.60	33.60	-1	22,235	0.00%
2021/09/23	4	33.85	7	33.66	33.65	-3	22,170	-0.01%
2021/09/22	1	32.80	12	33.15	33.80	-11	22,122	-0.05%
2021/09/17	3	33.88	0	0.00	34.15	3	22,064	0.01%
2021/09/15	0	0.00	3	34.30	34.60	-3	22,044	-0.01%
2021/09/14	1	34.70	3	34.85	34.25	-2	22,006	-0.01%
2021/09/13	8	35.45	2	35.35	35.00	6	21,963	0.03%
2021/09/10	13	35.07	14	35.29	35.05	-1	21,796	0.00%
2021/09/09	63	34.87	61	34.92	35.10	2	21,640	0.01%
2021/09/08	23	35.83	36	35.80	35.80	-13	21,064	-0.06%
2021/09/07	7	34.79	7	34.76	34.50	0	20,233	0.00%
2021/09/06	15	35.75	7	35.81	35.70	8	19,932	0.04%
2021/09/03	3	35.32	2	34.73	34.60	1	19,723	0.01%
2021/09/02	2	34.12	8	34.26	35.05	-6	19,553	-0.03%
2021/09/01	47	35.16	77	35.02	35.05	-30	19,291	-0.16%
2021/08/31	11	34.37	0	0.00	34.90	11	18,676	0.06%
2021/08/30	4	34.60	0	0.00	34.95	4	18,520	0.02%
2021/08/27	39	33.90	0	0.00	34.20	39	18,296	0.21%
2021/08/26	6	33.43	6	33.61	33.95	0	18,220	0.00%
2021/08/25	4	33.58	2	33.90	33.30	2	18,089	0.01%
2021/08/24	5	32.04	1	31.90	32.10	4	17,832	0.02%
2021/08/23	0	0.00	1	31.90	32.00	-1	17,822	-0.01%
2021/08/20	0	0.00	1	30.70	30.80	-1	18,063	-0.01%
2021/08/18	0	0.00	3	29.90	31.45	-3	17,955	-0.02%
2021/08/17	2	31.48	2	30.85	30.20	0	17,881	0.00%
2021/08/16	11	30.75	14	31.04	31.50	-3	17,755	-0.02%
2021/08/12	0	0.00	11	32.10	32.25	-11	17,435	-0.06%
2021/08/11	4	32.44	1	31.80	31.50	3	17,353	0.02%
2021/08/10	11	33.00	10	32.60	32.70	1	17,194	0.01%
2021/08/09	1	33.05	2	33.38	32.90	-1	17,162	-0.01%
2021/08/06	4	34.51	1	34.60	34.20	3	16,985	0.02%
2021/08/05	1	35.05	2	35.30	35.35	-1	16,826	-0.01%
2021/08/04	5	34.73	24	35.10	35.20	-19	16,783	-0.11%
2021/08/03	69	35.09	62	35.15	35.25	7	16,579	0.04%
2021/08/02	15	33.14	3	33.40	33.95	12	15,619	0.08%
2021/07/30	3	32.62	8	32.28	31.90	-5	15,409	-0.03%
2021/07/29	14	33.59	5.4	33.66	33.20	8.6	15,081	0.06%
2021/07/28	16.4	32.66	8	32.67	33.10	8.4	14,744	0.06%
2021/07/27	50	35.45	56	35.87	34.50	-6	14,372	-0.04%
2021/07/26	55	35.74	47	35.75	36.85	8	13,250	0.06%
2021/07/23	132	33.76	136	34.04	33.50	-4	12,168	-0.03%	大買/大賣/
2021/07/22	3	32.37	4	32.59	32.25	-1	11,089	-0.01%
2021/07/21	2	32.20	51	31.69	31.80	-49	10,951	-0.45%
2021/07/20	6	32.13	8	31.56	31.60	-2	10,773	-0.02%
2021/07/19	13	32.70	10	33.22	32.85	3	10,488	0.03%
2021/07/16	27	32.83	14	32.68	33.50	13	10,219	0.13%
2021/07/15	5	31.53	16	31.40	32.20	-11	9,787	-0.11%
2021/07/14	11	31.72	9	31.37	31.85	2	9,616	0.02%
2021/07/13	12	31.75	106.5	31.95	30.60	-94.5	9,333	-1.01%	大賣/
2021/07/12	162	31.96	31	32.22	32.70	131	8,683	1.51%	大買/鉅額交易
2021/07/09	3	29.25	6	29.63	29.75	-3	7,700	-0.04%
2021/07/08	6	29.49	11.1	29.57	29.15	-5.1	7,673	-0.07%
2021/07/07	4	28.73	41	28.71	28.65	-37	7,633	-0.48%
2021/07/06	10	28.80	9	28.82	28.70	1	7,628	0.01%
2021/07/05	28	29.06	49	28.53	29.60	-21	8,143	-0.26%
2021/07/02	3	27.12	2	27.05	27.10	1	8,141	0.01%
2021/07/01	40	26.55	43	26.62	26.85	-3	8,055	-0.04%
2021/06/28	1	25.55	3	25.77	25.80	-2	8,426	-0.02%
2021/06/25	0	0.00	1	25.35	25.30	-1	8,628	-0.01%
2021/06/24	0	0.00	2	25.05	25.15	-2	8,691	-0.02%
2021/06/23	1	26.10	2	26.20	26.45	-1	8,696	-0.01%
2021/06/22	4	25.88	2	25.80	25.75	2	9,034	0.02%
2021/06/18	5	25.70	1	25.90	25.55	4	9,212	0.04%
2021/06/17	0	0.00	1	25.65	25.75	-1	9,437	-0.01%
2021/06/11	8	25.53	43	25.47	25.25	-35	10,181	-0.34%
2021/06/10	11	27.19	13	27.62	27.60	-2	9,897	-0.02%
2021/06/09	7	27.23	1	27.50	27.10	6	9,890	0.06%
2021/06/08	0	0.00	1	27.30	27.05	-1	9,974	-0.01%
2021/06/07	0	0.00	1	27.10	26.90	-1	10,093	-0.01%
2021/06/04	15	26.83	0	0.00	26.90	15	10,082	0.15%
2021/06/03	23	27.10	0	0.00	26.80	23	10,107	0.23%
2021/06/02	11	27.11	4	27.40	27.20	7	10,094	0.07%
2021/06/01	32	26.96	0	0.00	26.95	32	10,036	0.32%
2021/05/31	4	26.96	3	26.90	26.90	1	10,033	0.01%
2021/05/28	1	27.15	26	26.65	27.15	-25	10,001	-0.25%
2021/05/26	10	25.50	0	0.00	25.70	10	9,824	0.10%
2021/05/25	2	25.45	1	25.50	25.35	1	9,895	0.01%
2021/05/24	0	0.00	2	25.00	25.20	-2	10,065	-0.02%
2021/05/17	3	22.55	2	22.50	22.40	1	10,595	0.01%
2021/05/14	0	0.00	1	24.25	24.00	-1	10,546	-0.01%
2021/05/13	16	23.63	2	23.85	24.20	14	10,585	0.13%
2021/05/12	22	25.69	3	26.15	24.70	19	10,569	0.18%
2021/05/11	0.5	27.00	3	26.83	26.55	-2.5	10,587	-0.02%
2021/05/10	0	0.00	1	27.40	27.90	-1	10,513	-0.01%
2021/05/07	3	27.43	4	27.64	27.35	-1	10,485	-0.01%
2021/05/05	1	26.00	0	0.00	25.50	1	10,442	0.01%
2021/05/04	3.6	25.72	2	25.20	25.60	1.6	10,514	0.02%
2021/05/03	1.4	27.30	6.8	27.39	26.90	-5.4	10,491	-0.05%
2021/04/29	5	28.25	2	28.45	28.15	3	10,423	0.03%
2021/04/27	1	28.25	2	28.30	28.20	-1	10,458	-0.01%
2021/04/26	9	28.61	4	28.50	28.65	5	10,405	0.05%
2021/04/22	14	28.37	12	28.17	27.60	2	10,447	0.02%
2021/04/21	5	28.25	14	28.25	28.30	-9	10,542	-0.09%
2021/04/20	32	28.62	0	0.00	28.65	32	10,545	0.30%
2021/04/19	0	0.00	1	28.35	28.50	-1	10,572	-0.01%
2021/04/15	3	27.88	0	0.00	27.70	3	10,711	0.03%
2021/04/14	17.5	27.87	22	27.85	27.90	-4.5	10,749	-0.04%
2021/04/13	1	29.90	2	29.75	28.70	-1	10,927	-0.01%
2021/04/12	2	29.93	3	29.63	29.75	-1	11,308	-0.01%
2021/04/09	34.5	30.57	36	30.61	29.60	-1.5	11,947	-0.01%
2021/04/08	30	29.72	51	30.11	30.90	-21	12,027	-0.17%
2021/04/07	0	0.00	14	28.10	28.10	-14	11,542	-0.12%
2021/04/06	2	27.25	0	0.00	27.35	2	11,432	0.02%
2021/04/01	0	0.00	2	26.65	27.05	-2	11,418	-0.02%
2021/03/31	16	27.04	28	27.04	26.70	-12	11,300	-0.11%
2021/03/30	0	0.00	6	27.98	27.95	-6	11,016	-0.05%
2021/03/29	5	27.25	0	0.00	27.30	5	10,850	0.05%
2021/03/25	11	27.72	11	28.07	27.20	0	10,817	0.00%
2021/03/24	12	27.28	9	27.30	27.45	3	10,479	0.03%
2021/03/23	3	26.85	2	26.50	26.85	1	10,356	0.01%
2021/03/22	19	27.19	5	26.79	26.75	14	10,288	0.14%
2021/03/19	4	26.98	13	27.06	27.20	-9	10,123	-0.09%
2021/03/18	3	26.65	12	26.53	26.50	-9	9,739	-0.09%
2021/03/17	0	0.00	3	25.75	26.10	-3	9,588	-0.03%
2021/03/15	5	25.95	3	25.80	25.90	2	9,881	0.02%
2021/03/12	3	26.00	3	25.77	25.50	0	9,969	0.00%
2021/03/11	0	0.00	7	24.97	25.70	-7	9,966	-0.07%
2021/03/09	6	23.98	2	24.35	24.55	4	10,186	0.04%
2021/03/08	1	24.35	1	24.30	24.35	0	10,719	0.00%
2021/03/03	2	24.80	10.1	24.70	24.95	-8.1	11,482	-0.07%
2021/03/02	2	25.05	0	0.00	24.60	2	11,645	0.02%
2021/02/25	2	25.65	8	25.23	25.25	-6	11,837	-0.05%
2021/02/24	14	25.78	0	0.00	25.40	14	11,988	0.12%
2021/02/23	5	26.17	0	0.00	26.35	5	11,981	0.04%
2021/02/22	1	25.80	6	25.93	26.15	-5	12,074	-0.04%
2021/02/19	1	25.70	6	25.83	25.70	-5	12,055	-0.04%
2021/02/18	12	26.69	2	26.50	26.25	10	12,131	0.08%
2021/02/17	0	0.00	1	25.95	26.05	-1	12,121	-0.01%
2021/02/05	8	26.06	3	25.63	25.60	5	12,578	0.04%
2021/02/04	0	0.00	15	25.91	25.95	-15	12,680	-0.12%
2021/02/03	16	25.63	1	25.60	25.45	15	12,924	0.12%
2021/02/02	3	25.63	0	0.00	25.45	3	13,386	0.02%
2021/02/01	1	24.85	16	24.95	24.85	-15	14,406	-0.10%
2021/01/29	10	25.28	0	0.00	25.15	10	14,806	0.07%
2021/01/28	3	25.13	2	25.13	25.15	1	14,904	0.01%
2021/01/27	4	25.05	0	0.00	24.85	4	15,139	0.03%
2021/01/25	6	25.00	17	24.27	24.85	-11	15,185	-0.07%
2021/01/22	9	23.90	2	23.55	23.95	7	15,139	0.05%
2021/01/21	1	23.25	1	23.80	23.35	0	15,182	0.00%
2021/01/20	6	23.43	3	23.75	23.05	3	15,175	0.02%
2021/01/18	1	23.75	0	0.00	23.75	1	15,108	0.01%
2021/01/15	12	24.08	15	24.17	24.05	-3	15,123	-0.02%
2021/01/14	0	0.00	2	24.55	24.80	-2	15,096	-0.01%
2021/01/12	0	0.00	1	24.90	24.75	-1	15,234	-0.01%
2021/01/11	0	0.00	7	24.69	25.20	-7	15,393	-0.05%
2021/01/08	6	23.87	0.4	23.85	23.90	5.6	15,538	0.04%
2021/01/07	2	24.35	3	24.27	24.30	-1	15,576	-0.01%
2021/01/06	12	24.88	2	25.80	24.45	10	15,510	0.06%
2021/01/05	7	25.90	5	26.18	25.75	2	15,273	0.01%
2021/01/04	11	28.24	32	28.19	27.80	-21	14,962	-0.14%
2020/12/31	24	27.59	64	27.35	27.50	-40	14,568	-0.27%
2020/12/30	5	26.14	3	26.20	26.10	2	14,136	0.01%
2020/12/29	10	26.43	0.5	25.85	25.90	9.5	14,326	0.07%
2020/12/28	0	0.00	6	25.97	26.10	-6	14,586	-0.04%
2020/12/25	0	0.00	3	25.60	25.40	-3	14,543	-0.02%
2020/12/24	1	25.60	3	25.45	25.45	-2	14,607	-0.01%
2020/12/22	15	25.35	8	25.15	24.65	7	15,000	0.05%
2020/12/21	14	25.16	10	25.26	25.20	4	15,175	0.03%
2020/12/18	5	25.25	5	25.25	25.25	0	15,504	0.00%
2020/12/17	5	25.76	0	0.00	25.75	5	15,653	0.03%
2020/12/16	1	25.75	4	25.91	25.70	-3	15,755	-0.02%
2020/12/10	11	26.43	1	26.60	26.20	10	17,026	0.06%
2020/12/09	7	26.74	4	26.80	26.80	3	16,917	0.02%
2020/12/08	4	26.38	3	26.27	26.30	1	16,901	0.01%
2020/12/07	0	0.00	6.7	26.00	25.75	-6.7	17,114	-0.04%
2020/12/04	3	25.85	4	26.00	25.65	-1	17,178	-0.01%
2020/12/03	6	25.97	19	26.16	25.90	-13	17,163	-0.08%
2020/12/02	11	25.95	5	26.34	25.90	6	17,221	0.03%
2020/12/01	4	27.14	25	27.29	27.40	-21	16,952	-0.12%
2020/11/30	1	26.95	30	26.85	26.45	-29	16,989	-0.17%
2020/11/26	12	26.01	6	26.31	25.95	6	16,774	0.04%
2020/11/25	3	26.10	35	25.84	25.90	-32	16,702	-0.19%
2020/11/24	5	25.45	30	25.82	25.45	-25	16,736	-0.15%
2020/11/23	13	25.95	4	25.91	25.90	9	16,634	0.05%
2020/11/20	26	25.81	31	25.80	25.90	-5	16,545	-0.03%
2020/11/19	26	25.63	0	0.00	25.60	26	16,404	0.16%
2020/11/18	21	25.57	3	25.50	25.55	18	16,242	0.11%
2020/11/17	24	25.60	3	25.58	25.50	21	16,190	0.13%
2020/11/16	1	25.20	7	25.42	25.40	-6	16,241	-0.04%
2020/11/13	152	26.06	144	25.57	25.40	8	16,136	0.05%	大買/大賣/
2020/11/12	8	25.53	4	25.58	25.55	4	15,588	0.03%
2020/11/11	9	25.42	0	0.00	25.80	9	15,443	0.06%
2020/11/10	12	25.37	34	25.59	25.65	-22	15,136	-0.15%
2020/11/09	196	25.00	280	25.32	25.45	-84	14,738	-0.57%	大買/大賣/
2020/11/06	37	24.27	36	24.43	24.05	1	13,787	0.01%
2020/11/05	6	23.91	2	23.80	23.80	4	13,374	0.03%
2020/11/04	8	23.96	12	24.01	24.15	-4	13,225	-0.03%
2020/11/03	0	0.00	1	22.95	23.00	-1	12,940	-0.01%
2020/11/02	1	22.25	0	0.00	22.60	1	12,862	0.01%
2020/10/30	20	22.60	1	22.70	22.50	19	12,787	0.15%
2020/10/29	2	23.00	5	23.00	23.05	-3	12,790	-0.02%
2020/10/27	0	0.00	3	23.70	23.70	-3	12,616	-0.02%
2020/10/26	0	0.00	6	23.79	23.80	-6	12,579	-0.05%
2020/10/23	20	23.65	0	0.00	23.90	20	12,499	0.16%
2020/10/22	23	23.62	0	0.00	23.70	23	12,426	0.19%
2020/10/21	3	24.17	1	24.25	23.95	2	12,368	0.02%
2020/10/20	2	24.15	14	24.25	24.25	-12	12,191	-0.10%
2020/10/19	111	24.04	0	0.00	23.70	111	11,909	0.93%	大買/鉅額交易
2020/10/16	12	23.32	36	23.63	23.75	-24	11,684	-0.21%
2020/10/15	11	23.13	3	23.18	23.25	8	11,341	0.07%
2020/10/14	24	23.25	0	0.00	23.15	24	11,182	0.21%
2020/10/13	5	23.35	0	0.00	23.25	5	11,078	0.05%
2020/10/12	30	23.44	1	23.25	23.15	29	10,932	0.27%
2020/10/08	8	24.39	0	0.00	24.10	8	10,798	0.07%
2020/10/07	8	24.70	2	24.80	24.90	6	10,403	0.06%
2020/10/06	1	24.10	0	0.00	24.30	1	9,940	0.01%
2020/10/05	2	23.80	9	23.96	23.85	-7	9,677	-0.07%
2020/09/30	1	23.25	0	0.00	23.15	1	9,333	0.01%
2020/09/29	0	0.00	1	22.85	22.90	-1	9,299	-0.01%
2020/09/25	2	22.53	5	22.70	22.10	-3	9,048	-0.03%
2020/09/24	5	23.55	0	0.00	23.35	5	8,732	0.06%
2020/09/23	1	23.80	3	23.55	23.90	-2	8,482	-0.02%
2020/09/22	2	22.65	4	23.05	23.05	-2	8,076	-0.02%
2020/09/21	16	23.21	1	23.10	22.95	15	7,808	0.19%
2020/09/18	3	23.88	4	23.91	23.70	-1	7,652	-0.01%
2020/09/17	77	24.27	80	24.62	24.45	-3	7,420	-0.04%
2020/09/16	7	23.94	14.9	24.12	24.90	-7.9	6,735	-0.12%
2020/09/15	2	23.23	2	23.30	23.50	0	6,104	0.00%
2020/09/14	5	22.89	0	0.00	23.00	5	6,058	0.08%
2020/09/11	6	23.45	1	24.30	23.25	5	6,000	0.08%
2020/09/10	27	23.99	11	24.03	23.90	16	5,929	0.27%
2020/09/09	16	23.58	35	24.09	24.60	-19	5,562	-0.34%
2020/09/07	13	24.05	42	23.90	23.80	-29	5,279	-0.55%
2020/09/04	14	23.22	3	23.40	23.80	11	5,070	0.22%
2020/09/03	22	23.59	21	22.52	23.90	1	4,904	0.02%
2020/09/02	11	21.60	0	0.00	22.00	11	4,534	0.24%
2020/08/31	41	21.64	0	0.00	21.35	41	4,373	0.94%
2020/08/28	0	0.00	61	21.75	21.85	-61	4,302	-1.42%
2020/08/27	2	20.95	0	0.00	21.00	2	4,095	0.05%
2020/08/26	35	21.41	34	21.43	21.05	1	4,081	0.02%
2020/08/24	0	0.00	14	20.36	20.60	-14	3,921	-0.36%
2020/08/21	1	20.45	0	0.00	20.70	1	3,915	0.03%
2020/08/20	6	20.00	2	20.00	20.00	4	3,870	0.10%
2020/08/19	0	0.00	1	21.00	20.55	-1	3,703	-0.03%
2020/08/17	0	0.00	3	20.75	20.75	-3	3,760	-0.08%
2020/08/13	70	21.19	0	0.00	20.45	70	3,770	1.86%
2020/08/12	0	0.00	2	20.75	21.35	-2	3,641	-0.05%
2020/08/07	0	0.00	12	20.52	20.85	-12	3,447	-0.35%
2020/08/04	0	0.00	3	20.45	20.45	-3	3,359	-0.09%
2020/08/03	0	0.00	1	19.70	19.45	-1	3,277	-0.03%
2020/07/28	1	18.80	1	19.30	18.75	0	3,335	0.00%
2020/07/27	9.3	19.02	0	0.00	18.90	9.3	3,315	0.28%
2020/07/24	2	19.60	0	0.00	19.60	2	3,295	0.06%
2020/07/20	1	19.35	0	0.00	19.50	1	3,290	0.03%
2020/07/17	5	19.85	0	0.00	19.65	5	3,288	0.15%
2020/07/14	1	20.10	0	0.00	20.05	1	3,130	0.03%
2020/07/13	1	20.35	0	0.00	20.30	1	3,099	0.03%
2020/07/10	0	0.00	1	20.50	20.70	-1	3,026	-0.03%
2020/07/09	0	0.00	1	21.15	21.00	-1	3,015	-0.03%
2020/07/07	1	20.75	0	0.00	20.75	1	2,959	0.03%
2020/07/02	1	20.75	0	0.00	20.65	1	2,945	0.03%
2020/06/24	0	0.00	1	20.20	20.15	-1	2,910	-0.03%
2020/06/18	0	0.00	5	20.25	20.25	-5	2,864	-0.17%
2020/06/17	9	19.72	1	19.65	20.00	8	2,800	0.29%
2020/06/11	3	21.70	2	21.55	21.20	1	2,710	0.04%
2020/06/10	1	21.70	2	21.65	21.70	-1	2,663	-0.04%
2020/06/09	1	21.00	0	0.00	21.00	1	2,574	0.04%
2020/06/05	0	0.00	7	22.34	22.10	-7	2,517	-0.28%
2020/06/04	2	21.80	12	21.75	21.85	-10	2,489	-0.40%
2020/06/03	4	21.68	0	0.00	21.60	4	2,464	0.16%
2020/06/01	0	0.00	1	21.30	21.35	-1	2,400	-0.04%
2020/05/29	1	21.25	0	0.00	21.15	1	2,385	0.04%
2020/05/27	0	0.00	1	21.15	21.05	-1	2,351	-0.04%
2020/05/26	0	0.00	2	21.43	21.40	-2	2,379	-0.08%
2020/05/25	2	22.05	1	21.25	22.10	1	2,320	0.04%
2020/05/22	0	0.00	1	21.45	21.00	-1	2,187	-0.05%
2020/05/20	0	0.00	5	20.90	21.00	-5	2,122	-0.24%
2020/05/19	6	20.68	0	0.00	20.70	6	2,108	0.28%
2020/05/18	2	20.60	5	20.85	20.55	-3	2,107	-0.14%
2020/05/15	9	20.69	1	20.60	20.60	8	2,104	0.38%
2020/05/06	8	22.03	8	22.18	21.95	0	2,138	0.00%
2020/04/28	1	21.35	0	0.00	21.10	1	2,221	0.05%
2020/04/17	0	0.00	10	20.60	20.00	-10	2,265	-0.44%
2020/04/14	0	0.00	2	20.25	20.35	-2	2,308	-0.09%
2020/04/09	0	0.00	2	19.35	19.35	-2	2,378	-0.08%
2020/04/08	4	19.10	4	19.38	19.45	0	2,387	0.00%
2020/04/07	2	19.05	0	0.00	19.15	2	2,377	0.08%
2020/04/06	0	0.00	4	18.48	18.75	-4	2,383	-0.17%
2020/04/01	0	0.00	1	17.90	18.15	-1	2,397	-0.04%
2020/03/30	2	17.20	0	0.00	17.70	2	2,459	0.08%
2020/03/27	4	18.10	0	0.00	17.70	4	2,498	0.16%
2020/03/25	1	17.65	1	17.20	17.25	0	2,519	0.00%
2020/03/20	1	15.45	0	0.00	15.45	1	2,736	0.04%
2020/03/19	4	14.10	10	14.67	14.05	-6	2,891	-0.21%
2020/03/16	10	17.65	6	16.90	16.85	4	2,923	0.14%
2020/03/13	4	17.10	5	17.20	17.55	-1	2,944	-0.03%
2020/03/12	2	18.90	0	0.00	19.00	2	2,900	0.07%
2020/03/09	0.2	21.30	0	0.00	21.30	0.2	2,924	0.01%
2020/03/02	1	22.25	0	0.00	22.20	1	3,025	0.03%
2020/02/27	2	23.05	0	0.00	22.55	2	3,040	0.07%
2020/02/19	3	23.82	0	0.00	23.80	3	3,057	0.10%
2020/02/13	0	0.00	1	23.35	23.30	-1	3,157	-0.03%
2020/02/12	2	23.00	2	23.10	23.05	0	3,138	0.00%
2020/02/06	1	22.90	0	0.00	22.90	1	3,109	0.03%
2020/02/05	1	22.55	0	0.00	22.55	1	3,090	0.03%
2020/02/03	0	0.00	1	21.00	21.45	-1	3,090	-0.03%
2020/01/30	5	22.77	1	23.15	22.65	4	3,218	0.12%
2020/01/20	5	25.00	0.4	25.00	25.15	4.6	3,198	0.14%
2020/01/10	0	0.00	1	24.60	24.45	-1	3,400	-0.03%
2020/01/09	0.5	24.20	0	0.00	24.25	0.5	3,406	0.01%
2020/01/08	2	24.33	0	0.00	24.10	2	3,403	0.06%
2020/01/07	1	24.50	1	24.80	24.70	0	3,409	0.00%
2020/01/06	1	25.00	0	0.00	24.95	1	3,376	0.03%
2020/01/03	1	25.40	2	25.95	25.35	-1	3,384	-0.03%
2019/12/30	3	25.60	0	0.00	25.70	3	3,381	0.09%
2019/12/27	1	26.15	0	0.00	26.00	1	3,370	0.03%
2019/12/26	1	26.70	0	0.00	26.40	1	3,348	0.03%
2019/12/24	11	26.07	10	25.97	25.90	1	3,364	0.03%
2019/12/20	1	26.75	0	0.00	26.70	1	3,396	0.03%
2019/12/19	2	27.20	2	26.95	27.10	0	3,418	0.00%
2019/12/18	0	0.00	7	27.21	27.15	-7	3,484	-0.20%
2019/12/17	1	26.90	62	26.93	27.15	-61	3,500	-1.74%
2019/12/16	64	26.69	17	27.03	27.65	47	3,427	1.37%
2019/12/13	0	0.00	3	26.25	26.20	-3	3,315	-0.09%
2019/12/12	0	0.00	14.7	26.59	26.45	-14.7	3,450	-0.43%
2019/12/11	1	26.10	0	0.00	26.25	1	3,535	0.03%
2019/12/10	5	26.00	5	26.20	26.25	0	3,828	0.00%
2019/12/09	11	26.32	10	26.05	26.20	1	4,135	0.02%
2019/12/06	61	26.23	54	26.36	26.30	7	4,241	0.17%
2019/12/05	3	25.78	0	0.00	25.90	3	4,252	0.07%
2019/12/04	1	25.50	3	25.67	25.70	-2	4,332	-0.05%
2019/11/27	1	25.45	0	0.00	25.50	1	4,459	0.02%
2019/11/25	0	0.00	3	25.40	25.35	-3	4,449	-0.07%
2019/11/22	0	0.00	1	25.15	24.90	-1	4,501	-0.02%
2019/11/21	1	24.70	0	0.00	24.90	1	4,496	0.02%
2019/11/19	2	25.38	0	0.00	25.35	2	4,502	0.04%
2019/11/18	0	0.00	2	25.20	25.25	-2	4,471	-0.04%
2019/11/15	2.1	24.73	0	0.00	24.90	2.1	4,498	0.05%
2019/11/11	2	24.15	0.5	24.15	24.20	1.5	4,479	0.03%
2019/11/07	3	25.15	0	0.00	24.80	3	4,542	0.07%
2019/10/31	3	25.80	0	0.00	25.80	3	5,057	0.06%
2019/10/30	35	26.41	42	26.60	26.10	-7	5,079	-0.14%
2019/10/29	9	25.54	8	25.85	25.55	1	4,950	0.02%
2019/10/24	5	25.33	0	0.00	25.50	5	4,996	0.10%
2019/10/23	4	25.50	3.1	25.84	25.65	0.9	5,063	0.02%
2019/10/22	0	0.00	1.7	24.89	24.85	-1.7	4,964	-0.03%
2019/10/21	2	24.80	0	0.00	24.80	2	5,117	0.04%
2019/10/18	1	24.90	0	0.00	24.90	1	5,152	0.02%
2019/10/16	0	0.00	4.3	25.09	25.05	-4.3	5,232	-0.08%
2019/10/15	2	25.00	0	0.00	25.20	2	5,367	0.04%
2019/10/09	0	0.00	1	24.25	24.30	-1	5,502	-0.02%
2019/10/08	0	0.00	17	24.90	24.60	-17	5,728	-0.30%
2019/10/01	0	0.00	0.9	25.35	25.40	-0.9	5,859	-0.01%
2019/09/27	2	25.50	5	25.10	25.10	-3	5,829	-0.05%
2019/09/26	2.2	25.38	1	25.70	25.45	1.2	5,832	0.02%
2019/09/25	1	25.30	4.3	25.36	25.45	-3.3	5,849	-0.06%
2019/09/24	0.2	26.30	22.6	26.57	26.30	-22.4	5,855	-0.38%
2019/09/23	0.3	26.50	62	26.36	26.60	-61.7	5,813	-1.06%
2019/09/09	1	23.30	0	0.00	23.35	1	5,616	0.02%
2019/09/05	31	23.76	4	23.50	23.50	27	5,488	0.49%
2019/09/04	0	0.00	10	24.21	24.20	-10	5,345	-0.19%
2019/09/03	77	24.67	13	24.81	24.40	64	5,211	1.23%
2019/09/02	29	23.67	28	24.06	23.95	1	4,909	0.02%
2019/08/30	6	23.53	6	23.98	23.15	0	4,555	0.00%
2019/08/29	22	23.83	26	23.87	23.70	-4	4,420	-0.09%
2019/08/28	6	23.75	6	23.60	23.55	0	4,331	0.00%
2019/08/27	0	0.00	1.1	23.19	23.20	-1.1	4,238	-0.03%
2019/08/23	0	0.00	1	22.75	22.75	-1	4,147	-0.02%
2019/08/22	1	23.10	0	0.00	22.50	1	4,120	0.02%
2019/08/20	1	22.60	0	0.00	22.65	1	3,999	0.03%
2019/08/19	1	22.65	0	0.00	22.60	1	4,009	0.02%
2019/08/07	0	0.00	1	21.40	21.40	-1	3,912	-0.03%
2019/07/30	0	0.00	9	22.43	22.25	-9	3,983	-0.23%
2019/07/29	4	23.50	0	0.00	23.40	4	3,941	0.10%
2019/07/26	0	0.00	2	23.45	23.45	-2	3,948	-0.05%
2019/07/25	5	23.71	0	0.00	23.65	5	3,956	0.13%
2019/07/24	8	24.25	10	23.69	24.25	-2	3,865	-0.05%
2019/07/19	1	23.00	0	0.00	22.95	1	4,039	0.02%
2019/07/17	1	23.50	0	0.00	23.40	1	4,688	0.02%
2019/07/16	0	0.00	2	23.60	23.70	-2	4,783	-0.04%
2019/07/12	6	23.70	5	23.77	23.45	1	4,794	0.02%
2019/07/10	0	0.00	1	23.00	23.15	-1	4,748	-0.02%
2019/07/09	1	23.70	0	0.00	22.85	1	4,746	0.02%
2019/07/08	0	0.00	1.1	23.74	23.35	-1.1	4,700	-0.02%
2019/07/05	0	0.00	1	23.05	23.00	-1	4,630	-0.02%
2019/07/04	25	22.99	8	22.93	23.05	17	4,676	0.36%
2019/07/03	9	22.93	8	22.96	22.90	1	4,666	0.02%
2019/07/02	0	0.00	1	22.00	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	1	21.40	21.40	-1	4,704	-0.02%
2019/06/27	0.1	20.95	0	0.00	21.05	0.1	4,786	0.00%
2019/06/20	0	0.00	1	20.80	21.50	-1	5,111	-0.02%
2019/06/18	0	0.00	2	20.38	20.35	-2	5,542	-0.04%
2019/06/17	0.1	20.75	1	20.90	20.80	-0.9	5,879	-0.02%
2019/06/13	0	0.00	2	21.15	21.05	-2	7,389	-0.03%
2019/06/11	1	21.20	0	0.00	21.00	1	8,317	0.01%
2019/06/06	1	20.40	0	0.00	20.40	1	8,621	0.01%
2019/06/05	1	20.60	0	0.00	20.40	1	8,808	0.01%
2019/05/31	0	0.00	2	20.90	20.85	-2	10,108	-0.02%
2019/05/30	0	0.00	1	20.65	20.65	-1	10,178	-0.01%
2019/05/28	0	0.00	1	20.05	20.60	-1	10,248	-0.01%
2019/05/27	1	20.00	0	0.00	20.00	1	10,342	0.01%
2019/05/24	0	0.00	2	20.10	20.00	-2	10,419	-0.02%
2019/05/23	2	20.05	0	0.00	19.90	2	10,535	0.02%
2019/05/20	2	20.78	0	0.00	20.50	2	10,844	0.02%
2019/05/17	1	21.00	0	0.00	20.80	1	10,943	0.01%
2019/05/15	1	21.20	0	0.00	21.45	1	11,036	0.01%
2019/05/14	1	20.30	1	20.95	21.05	0	11,076	0.00%
2019/05/10	3	21.52	4	21.35	21.50	-1	11,146	-0.01%
2019/05/09	6	21.86	0	0.00	21.70	6	11,106	0.05%
2019/05/07	1	22.95	0	0.00	22.90	1	11,004	0.01%
2019/05/06	9	22.31	0	0.00	22.10	9	10,964	0.08%
2019/04/30	1	22.95	0	0.00	23.25	1	10,844	0.01%
2019/04/29	3	22.80	2	22.70	22.65	1	10,834	0.01%
2019/04/26	4	24.15	3	23.60	23.45	1	10,683	0.01%
2019/04/25	4	25.19	37	25.18	25.30	-33	10,454	-0.32%
2019/04/24	20	26.51	8	26.79	25.85	12	10,328	0.12%
2019/04/23	6	24.60	2	24.88	25.15	4	9,749	0.04%
2019/04/22	0	0.00	5	24.60	24.60	-5	9,625	-0.05%
2019/04/19	0	0.00	7	23.69	24.10	-7	9,488	-0.07%
2019/04/18	4	23.65	0	0.00	23.20	4	9,596	0.04%
2019/04/17	2	23.75	0	0.00	23.60	2	9,701	0.02%
2019/04/16	0	0.00	1	24.00	23.85	-1	9,671	-0.01%
2019/04/12	1	23.35	3	23.35	23.15	-2	9,542	-0.02%
2019/04/11	5	23.51	2	23.65	23.35	3	9,531	0.03%
2019/04/10	1	23.35	1	24.00	23.95	0	9,526	0.00%
2019/04/09	2	23.80	0	0.00	23.30	2	9,579	0.02%
2019/04/08	1	23.75	0	0.00	23.70	1	9,531	0.01%
2019/04/03	2	24.38	3	24.60	24.35	-1	9,454	-0.01%
2019/04/02	20	24.15	0	0.00	24.10	20	9,268	0.22%
2019/04/01	1	23.95	25	24.19	23.85	-24	9,195	-0.26%
2019/03/28	1	23.15	1	23.60	23.70	0	9,061	0.00%
2019/03/27	0	0.00	2	23.83	23.70	-2	9,009	-0.02%
2019/03/26	24	23.68	0	0.00	23.55	24	9,030	0.27%
2019/03/25	7	22.79	2	23.50	23.70	5	8,942	0.06%
2019/03/22	21	23.52	7	23.14	23.10	14	8,807	0.16%
2019/03/21	11	23.74	2	23.90	24.00	9	8,612	0.10%
2019/03/20	0	0.00	14	25.03	24.55	-14	8,364	-0.17%
2019/03/19	14	24.18	24	24.38	24.70	-10	8,141	-0.12%
2019/03/18	37	24.13	40	24.27	24.75	-3	7,746	-0.04%
2019/03/15	20	23.25	5	22.17	23.25	15	6,665	0.23%
2019/03/14	2	20.90	0	0.00	21.15	2	5,864	0.03%
2019/03/13	2	21.23	3	21.42	21.30	-1	5,798	-0.02%
2019/03/11	1	20.20	1	20.25	20.25	0	5,692	0.00%
2019/03/07	4	21.28	2	22.23	21.20	2	5,612	0.04%
2019/03/06	2	21.55	0	0.00	21.65	2	4,922	0.04%
2019/03/05	0	0.00	1	20.50	20.75	-1	4,628	-0.02%
2019/03/04	1	20.25	0	0.00	20.15	1	4,617	0.02%
2019/02/26	0	0.00	10	20.27	20.30	-10	4,604	-0.22%
2019/02/25	0	0.00	96	20.40	20.30	-96	4,583	-2.09%
2019/02/22	2	20.75	0	0.00	20.70	2	4,533	0.04%
2019/02/21	1	20.25	1	20.60	20.65	0	4,415	0.00%
2019/02/20	1	20.15	1.1	20.36	20.60	-0.1	4,389	0.00%
2019/02/18	0.1	19.75	3	19.65	19.85	-2.9	4,147	-0.07%
2019/02/15	1	19.15	0	0.00	19.10	1	4,130	0.02%
2019/02/13	1	19.30	1	19.10	19.05	0	4,085	0.00%
2019/02/11	55	18.75	0	0.00	18.75	55	4,007	1.37%
2019/01/22	5	18.60	5	18.20	18.20	0	4,305	0.00%
2019/01/21	1	18.40	4	18.50	18.70	-3	4,434	-0.07%
2019/01/10	13	18.80	3	18.43	18.35	10	4,959	0.20%
2019/01/09	38	18.71	6	18.47	18.85	32	4,820	0.66%
2019/01/07	0	0.00	3	18.00	17.85	-3	4,930	-0.06%
2019/01/04	3	17.50	0	0.00	17.50	3	5,057	0.06%
2019/01/02	0	0.00	1	18.10	18.25	-1	5,324	-0.02%
2018/12/28	1	18.30	2	18.25	18.15	-1	5,291	-0.02%
2018/12/27	8	18.09	5	18.21	18.00	3	5,234	0.06%
2018/12/24	3	17.68	0	0.00	17.60	3	5,264	0.06%
2018/12/21	2	17.60	2	17.75	17.60	0	5,425	0.00%
2018/12/19	6	18.41	1	18.40	18.25	5	5,627	0.09%
2018/12/13	0	0.00	9	18.50	18.45	-9	5,866	-0.15%
2018/12/12	13	18.59	4	18.96	18.95	9	5,877	0.15%
2018/12/10	0	0.00	2	17.35	17.50	-2	5,967	-0.03%
2018/12/07	0	0.00	7	17.95	17.90	-7	6,060	-0.12%
2018/12/06	0	0.00	1	17.70	17.60	-1	6,141	-0.02%
2018/12/04	10	19.63	0	0.00	19.05	10	6,520	0.15%
2018/12/03	0	0.00	1	19.05	19.30	-1	6,460	-0.02%
2018/11/30	2	18.58	1	19.10	18.65	1	6,410	0.02%
2018/11/29	0	0.00	1	18.10	18.05	-1	6,318	-0.02%
2018/11/26	0	0.00	2	17.20	17.45	-2	6,243	-0.03%
2018/11/22	1	17.25	0	0.00	17.25	1	6,360	0.02%
2018/11/08	2	17.15	3	16.92	16.65	-1	6,995	-0.01%
2018/11/07	0	0.00	1	16.70	16.75	-1	7,063	-0.01%
2018/11/05	1	16.35	0	0.00	16.50	1	7,416	0.01%
2018/11/02	2	16.70	2	16.35	16.35	0	7,498	0.00%
2018/11/01	1	16.10	1	16.45	16.40	0	7,540	0.00%
2018/10/30	0	0.00	2	15.05	14.95	-2	7,590	-0.03%
2018/10/29	10	15.19	9	15.39	15.35	1	7,595	0.01%
2018/10/26	31	15.44	39	15.35	15.60	-8	7,951	-0.10%
2018/10/25	2	14.75	0	0.00	14.40	2	7,877	0.03%
2018/10/24	0	0.00	1	15.45	15.60	-1	7,892	-0.01%
2018/10/23	1	15.90	0	0.00	15.90	1	8,105	0.01%
2018/10/22	2	16.20	2	16.45	16.60	0	8,737	0.00%
2018/10/19	0	0.00	2	16.60	16.35	-2	8,881	-0.02%
2018/10/18	0	0.00	7	16.29	16.35	-7	8,793	-0.08%
2018/10/17	3	16.40	0	0.00	16.35	3	8,833	0.03%
2018/10/15	7	16.56	0	0.00	16.35	7	9,239	0.08%
2018/10/12	0	0.00	4	16.84	16.90	-4	9,365	-0.04%
2018/10/09	3	19.53	1	19.05	19.00	2	9,615	0.02%
2018/10/02	3	22.55	2	22.65	22.35	1	10,690	0.01%
2018/10/01	2	23.05	0	0.00	23.00	2	10,939	0.02%
2018/09/28	1	23.00	3	23.15	22.80	-2	11,295	-0.02%
2018/09/26	3	22.40	3	22.85	22.40	0	11,747	0.00%
2018/09/25	0	0.00	3	22.00	22.40	-3	11,930	-0.03%
2018/09/21	3	21.30	0	0.00	21.35	3	12,137	0.02%
2018/09/19	16	21.81	8	21.82	21.70	8	12,984	0.06%
2018/09/14	0	0.00	3	21.05	21.05	-3	14,785	-0.02%
2018/09/12	3	20.60	2	20.40	20.40	1	17,880	0.01%
2018/09/11	5	20.97	2	20.88	21.25	3	18,847	0.02%
2018/09/10	3	21.50	12	21.14	20.85	-9	19,986	-0.05%
2018/09/07	6	22.13	0	0.00	21.90	6	20,432	0.03%
2018/09/05	0	0.00	8	23.03	22.95	-8	20,773	-0.04%
2018/08/31	0	0.00	1	22.90	22.90	-1	21,938	0.00%
2018/08/30	0	0.00	10	22.95	22.85	-10	22,077	-0.05%
2018/08/29	11	23.12	9	22.89	22.85	2	22,219	0.01%
2018/08/28	2	23.10	2	22.98	22.70	0	22,516	0.00%
2018/08/27	3	22.30	0	0.00	22.50	3	22,837	0.01%
2018/08/24	5	22.02	3	22.55	22.45	2	23,645	0.01%
2018/08/23	3	22.10	0	0.00	22.05	3	24,241	0.01%
2018/08/20	1	22.05	4	22.21	22.00	-3	24,419	-0.01%
2018/08/17	5	22.40	0	0.00	22.25	5	24,401	0.02%
2018/08/16	1	22.30	2	22.40	22.35	-1	24,380	0.00%
2018/08/15	1	21.75	0	0.00	21.75	1	24,083	0.00%
2018/08/13	5	23.14	1	22.20	22.40	4	23,859	0.02%
2018/08/10	1	24.60	1	25.40	24.50	0	23,631	0.00%
2018/08/09	9	24.81	1	24.75	24.50	8	23,490	0.03%
2018/08/08	1	25.70	3	25.27	25.10	-2	23,518	-0.01%
2018/08/07	16.2	25.57	0	0.00	25.20	16.2	23,422	0.07%
2018/08/06	3	26.15	1	26.30	26.30	2	23,274	0.01%
2018/08/03	1	26.20	1	26.25	26.10	0	23,219	0.00%
2018/08/02	16	26.44	8	26.99	26.00	8	23,130	0.03%
2018/08/01	0	0.00	2	26.25	26.40	-2	22,657	-0.01%
2018/07/31	2	26.35	6	26.60	26.50	-4	22,500	-0.02%
2018/07/30	14	26.24	3	26.35	26.15	11	22,424	0.05%
2018/07/27	14	26.41	37	26.55	26.85	-23	22,151	-0.10%
2018/07/26	4	25.90	8	25.71	25.45	-4	21,477	-0.02%
2018/07/25	2	25.03	0	0.00	24.95	2	21,285	0.01%
2018/07/24	0	0.00	1	24.70	25.00	-1	21,245	0.00%
2018/07/23	12	24.85	1	25.00	24.60	11	21,176	0.05%
2018/07/20	4	25.64	0	0.00	25.85	4	20,869	0.02%
2018/07/19	25	27.05	32.3	26.95	27.10	-7.3	20,670	-0.04%
2018/07/18	10	26.45	15	26.68	26.50	-5	20,395	-0.02%
2018/07/17	6	26.84	3	27.45	26.65	3	20,214	0.01%
2018/07/16	7	27.49	19	27.61	27.50	-12	20,095	-0.06%
2018/07/13	58	27.69	35	27.49	27.40	23	19,820	0.12%
2018/07/12	3	26.85	0	0.00	26.85	3	19,498	0.02%
2018/07/11	4	27.43	7	27.32	27.00	-3	19,339	-0.02%
2018/07/10	3	26.60	0	0.00	27.00	3	18,959	0.02%
2018/07/09	3	26.95	19	27.43	27.20	-16	18,764	-0.09%
2018/07/06	15	26.90	11	26.27	26.30	4	18,472	0.02%
2018/07/05	18	26.62	2	25.90	25.90	16	18,151	0.09%
2018/07/04	6	27.88	17	28.21	27.60	-11	17,948	-0.06%
2018/07/03	8	28.27	24	29.06	27.70	-16	17,621	-0.09%
2018/07/02	52	28.78	17	29.41	28.45	35	17,320	0.20%
2018/06/29	41	28.96	18	30.00	29.40	23	17,004	0.14%
2018/06/28	2	28.75	9	29.28	28.75	-7	16,361	-0.04%
2018/06/27	15	30.55	12	30.27	29.80	3	16,090	0.02%
2018/06/26	17	29.74	15	29.80	29.80	2	15,756	0.01%
2018/06/25	36	31.90	39	31.61	30.85	-3	15,136	-0.02%
2018/06/22	46	34.41	55	34.30	33.25	-9	14,312	-0.06%
2018/06/21	6	32.10	21	32.94	33.40	-15	12,210	-0.12%
2018/06/20	31	31.45	81	31.84	30.40	-50	11,036	-0.45%
2018/06/19	95	31.79	135	32.61	32.35	-40	9,988	-0.40%	大賣/
2018/06/15	10	29.67	22	28.88	30.45	-12	8,619	-0.14%
2018/06/14	0	0.00	1	27.85	27.70	-1	8,117	-0.01%
2018/06/13	0	0.00	11	28.38	28.30	-11	8,003	-0.14%
2018/06/12	23	27.72	35	28.00	27.75	-12	7,649	-0.16%
2018/06/11	38	29.05	12	29.05	28.85	26	7,406	0.35%
2018/06/08	9	28.22	28	28.22	28.55	-19	7,046	-0.27%
2018/06/07	2	27.23	0	0.00	27.00	2	6,556	0.03%
2018/06/06	8	26.96	11	27.33	27.45	-3	6,469	-0.05%
2018/06/05	82	27.25	41	27.66	27.30	41	6,305	0.65%
2018/06/04	25	27.39	23	27.63	26.65	2	6,121	0.03%
2018/06/01	37	27.16	26	27.16	26.85	11	5,703	0.19%
2018/05/31	0	0.00	14	25.36	25.60	-14	4,897	-0.29%
2018/05/30	6	23.28	9	23.34	23.30	-3	4,319	-0.07%
2018/05/29	2	23.23	1	23.30	23.05	1	4,252	0.02%
2018/05/25	78	22.90	10	22.94	22.90	68	4,493	1.51%
2018/05/24	1	22.45	0	0.00	22.55	1	4,402	0.02%
2018/05/11	0	0.00	2	21.95	21.85	-2	4,560	-0.04%
2018/05/08	0	0.00	1	22.15	22.10	-1	4,632	-0.02%
2018/05/03	1	22.40	0	0.00	22.40	1	4,685	0.02%
2018/05/02	0	0.00	0.3	22.00	22.15	-0.3	4,755	-0.01%
2018/04/25	3	22.35	0	0.00	22.35	3	5,028	0.06%
2018/04/24	4	22.46	2	22.40	22.40	2	5,308	0.04%
2018/04/23	6	24.08	7	23.29	22.85	-1	5,385	-0.02%
2018/04/20	2	23.40	3	23.45	23.55	-1	5,516	-0.02%
2018/04/19	2	23.20	6	23.30	23.30	-4	5,648	-0.07%
2018/04/17	0	0.00	1	22.25	22.00	-1	5,675	-0.02%
2018/04/16	1	22.60	1	22.50	22.50	0	5,651	0.00%
2018/04/12	0	0.00	1	22.85	22.70	-1	5,714	-0.02%
2018/04/11	5	22.99	1	22.75	22.75	4	5,807	0.07%
2018/04/10	33	23.48	39	23.35	23.35	-6	5,975	-0.10%
2018/04/09	29	22.87	65	22.86	23.20	-36	5,937	-0.61%
2018/04/03	10	22.68	22	22.80	23.05	-12	5,902	-0.20%
2018/04/02	3	22.55	0	0.00	22.45	3	5,921	0.05%
2018/03/30	22	23.20	20	22.95	23.05	2	6,017	0.03%
2018/03/29	58	22.89	22	22.94	23.00	36	5,981	0.60%
2018/03/28	2	21.70	7	21.99	22.20	-5	5,851	-0.09%
2018/03/27	4	21.70	5	21.68	21.65	-1	5,824	-0.02%
2018/03/26	6	21.37	4	21.40	21.40	2	5,804	0.03%
2018/03/23	3	21.35	0	0.00	21.40	3	5,789	0.05%
2018/03/22	1	22.70	0	0.00	22.30	1	5,800	0.02%
2018/03/21	20	23.20	6	22.93	22.75	14	5,777	0.24%
2018/03/20	3	22.83	2	22.95	23.15	1	5,721	0.02%
2018/03/19	0	0.00	1	22.70	22.65	-1	5,656	-0.02%
2018/03/16	0	0.00	1	23.00	23.00	-1	5,682	-0.02%
2018/03/15	0	0.00	4	23.49	23.50	-4	5,752	-0.07%
2018/03/14	1	23.80	6	23.81	23.80	-5	5,802	-0.09%
2018/03/13	1	24.50	10	24.40	24.05	-9	5,946	-0.15%
2018/03/12	19	24.25	1	24.15	24.25	18	6,021	0.30%
2018/03/09	4	23.75	2	23.65	23.65	2	6,071	0.03%
2018/03/08	2	23.93	12	23.87	23.80	-10	6,163	-0.16%
2018/03/07	1	23.70	0	0.00	23.45	1	6,081	0.02%
2018/03/06	1	23.45	2	23.73	23.85	-1	6,221	-0.02%
2018/03/05	3	23.70	0	0.00	22.90	3	6,385	0.05%
2018/03/02	8	23.84	6	23.85	23.85	2	6,628	0.03%
2018/03/01	0	0.00	1	24.10	24.30	-1	6,814	-0.01%
2018/02/27	0	0.00	3	23.80	23.30	-3	7,022	-0.04%
2018/02/23	0	0.00	10	23.60	23.15	-10	8,447	-0.12%
2018/02/22	0	0.00	4	23.15	23.05	-4	8,718	-0.05%
2018/02/21	0	0.00	2	22.50	22.45	-2	8,702	-0.02%
2018/02/12	1	21.80	0	0.00	21.55	1	8,672	0.01%
2018/02/09	1	20.40	2	21.45	21.85	-1	8,696	-0.01%
2018/02/08	2	21.85	7	22.05	22.15	-5	8,781	-0.06%
2018/02/07	6	21.60	3	22.06	21.50	3	8,779	0.03%
2018/02/06	14	22.17	1	21.40	21.20	13	8,748	0.15%
2018/02/05	4	22.31	3	23.00	22.95	1	8,705	0.01%
2018/02/02	0	0.00	1	23.30	23.15	-1	8,780	-0.01%
2018/02/01	0	0.00	2	22.93	23.10	-2	8,940	-0.02%
2018/01/31	0.2	22.60	0	0.00	22.70	0.2	9,026	0.00%
2018/01/30	0	0.00	1	23.00	22.85	-1	9,326	-0.01%
2018/01/29	1	22.85	0	0.00	22.85	1	9,389	0.01%
2018/01/26	2	23.25	0	0.00	23.20	2	9,368	0.02%
2018/01/23	1	23.30	0	0.00	23.10	1	9,438	0.01%
2018/01/22	4	23.55	2	23.73	23.25	2	9,375	0.02%
2018/01/19	2	23.50	1	23.45	23.50	1	9,315	0.01%
2018/01/18	8	23.68	4	23.70	23.55	4	9,269	0.04%
2018/01/17	8	23.26	5	23.40	23.30	3	9,004	0.03%
2018/01/16	2	23.75	0	0.00	23.30	2	8,980	0.02%
2018/01/15	2	22.70	6	22.95	23.25	-4	8,829	-0.05%
2018/01/12	0	0.00	3	22.25	22.20	-3	8,657	-0.03%
2018/01/09	3	21.40	1	21.65	21.40	2	8,630	0.02%
2018/01/08	1	21.40	0	0.00	21.45	1	8,685	0.01%
2018/01/05	2	22.30	0	0.00	22.45	2	8,670	0.02%
2018/01/04	2	21.90	6	22.92	23.10	-4	8,692	-0.05%
2018/01/03	3	21.47	7	21.66	21.70	-4	8,776	-0.05%