台亞 (2340)-統一-高雄券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	1	39.00	10	38.30	38.30	-9	1,723	-0.52%
2024/05/02	10	38.86	0	0.00	38.85	10	1,724	0.58%
2024/04/24	6	38.08	1	38.10	38.20	5	1,723	0.29%
2024/04/22	1	37.80	0	0.00	37.10	1	1,765	0.06%
2024/04/16	0	0.00	5	38.60	38.35	-5	1,708	-0.29%
2024/04/15	1	40.45	4	39.91	39.80	-3	1,686	-0.18%
2024/04/12	2	42.00	1	40.95	41.40	1	1,656	0.06%
2024/04/11	1	40.10	1	40.20	40.15	0	1,556	0.00%
2024/04/10	3	40.70	2	40.78	40.80	1	1,560	0.06%
2024/04/09	1	39.85	0	0.00	39.95	1	1,564	0.06%
2024/04/08	1	39.60	1.1	39.40	39.30	-0.1	1,560	0.00%
2024/04/01	0.1	40.25	0	0.00	40.30	0.1	1,575	0.00%
2024/03/26	1	40.20	1	40.15	39.40	0	1,555	0.00%
2024/03/19	1	39.35	1	39.10	39.10	0	1,607	0.00%
2024/03/18	1	38.90	1	39.10	39.70	0	1,625	0.00%
2024/03/14	2	39.63	8	39.76	39.65	-6	1,587	-0.38%
2024/03/13	8	40.53	2	40.05	40.05	6	1,577	0.38%
2024/03/12	1	41.05	0	0.00	41.15	1	1,559	0.06%
2024/03/11	1	41.20	2	40.95	41.00	-1	1,562	-0.06%
2024/03/08	7	41.35	0	0.00	41.60	7	1,574	0.44%
2024/03/07	0	0.00	6	40.98	41.00	-6	1,568	-0.38%
2024/03/06	3	42.28	1	42.40	42.10	2	1,551	0.13%
2024/03/05	4	43.24	3	43.92	43.50	1	1,578	0.06%
2024/03/04	3	40.98	9	40.95	40.80	-6	1,466	-0.41%
2024/03/01	5	41.24	0	0.00	41.10	5	1,459	0.34%
2024/02/29	3	41.12	2	41.65	42.00	1	1,466	0.07%
2024/02/27	1	42.45	1	43.15	42.05	0	1,483	0.00%
2024/02/26	0	0.00	5	42.77	42.80	-5	1,544	-0.32%
2024/02/23	3	42.77	0	0.00	42.50	3	1,572	0.19%
2024/02/22	5	43.43	1	43.10	43.10	4	1,584	0.25%
2024/02/16	0	0.00	10	43.90	44.50	-10	1,585	-0.63%
2024/02/15	7	42.86	15	42.75	43.10	-8	1,596	-0.50%
2024/02/05	1	42.60	5	42.65	42.60	-4	1,595	-0.25%
2024/02/01	3	43.32	0	0.00	43.10	3	1,645	0.18%
2024/01/31	1	43.55	0	0.00	43.55	1	1,653	0.06%
2024/01/29	2	43.95	0	0.00	44.05	2	1,666	0.12%
2024/01/26	1	43.95	0	0.00	43.95	1	1,681	0.06%
2024/01/22	0	0.00	1	44.95	44.65	-1	1,844	-0.05%
2024/01/17	6	44.12	0	0.00	44.00	6	1,943	0.31%
2024/01/16	1	45.05	0	0.00	44.75	1	1,946	0.05%
2024/01/15	3	45.50	2	45.50	45.55	1	1,969	0.05%
2024/01/12	1	45.20	1	45.85	45.05	0	2,003	0.00%
2024/01/11	0	0.00	4	45.19	45.45	-4	2,013	-0.20%
2024/01/08	1	45.25	5	45.28	45.25	-4	2,237	-0.18%
2024/01/03	2	45.85	5	46.00	45.60	-3	2,506	-0.12%
2023/12/29	0	0.00	1	47.05	47.10	-1	2,622	-0.04%
2023/12/28	1	46.65	0	0.00	46.70	1	2,645	0.04%
2023/12/27	1	46.95	2	47.08	46.95	-1	2,673	-0.04%
2023/12/25	5	46.25	0	0.00	46.20	5	2,711	0.18%
2023/12/22	1	46.35	1	46.15	46.10	0	2,737	0.00%
2023/12/18	2	47.25	0	0.00	47.00	2	2,862	0.07%
2023/12/15	0	0.00	4	48.25	48.15	-4	2,913	-0.14%
2023/12/14	3	47.60	2	47.70	47.65	1	2,976	0.03%
2023/12/13	1	47.80	0	0.00	46.90	1	2,981	0.03%
2023/12/12	1	48.05	0	0.00	47.55	1	3,024	0.03%
2023/12/07	2	48.05	0	0.00	47.80	2	3,479	0.06%
2023/12/06	1	48.25	0	0.00	48.20	1	3,529	0.03%
2023/12/05	3	49.00	0	0.00	48.40	3	3,561	0.08%
2023/12/04	1	50.10	5	50.07	49.65	-4	3,588	-0.11%
2023/12/01	1	49.30	0	0.00	49.40	1	3,726	0.03%
2023/11/30	5	50.03	4	49.74	49.90	1	3,894	0.03%
2023/11/29	0	0.00	1	49.15	49.35	-1	3,954	-0.03%
2023/11/28	1	48.50	5	49.00	49.00	-4	4,094	-0.10%
2023/11/27	3	48.67	2	48.90	48.20	1	4,118	0.02%
2023/11/22	3	47.13	4	47.26	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	1	47.15	46.90	-1	4,302	-0.02%
2023/11/17	2	45.95	0	0.00	46.10	2	4,337	0.05%
2023/11/14	0	0.00	1	45.85	45.70	-1	4,420	-0.02%
2023/11/13	1	45.00	0	0.00	44.75	1	4,445	0.02%
2023/11/10	1	44.60	0	0.00	44.60	1	4,533	0.02%
2023/11/09	1	45.85	3	45.98	45.80	-2	4,575	-0.04%
2023/11/08	1	46.85	1	47.35	46.95	0	4,633	0.00%
2023/11/07	0	0.00	0	46.90	46.90	0	4,689	0.00%
2023/11/03	2	46.90	1	46.75	46.75	1	4,847	0.02%
2023/11/02	0	0.00	1	46.60	46.90	-1	4,919	-0.02%
2023/11/01	0	0.00	3	45.83	45.70	-3	4,993	-0.06%
2023/10/31	11	46.15	10	44.80	44.80	1	5,042	0.02%
2023/10/27	6	47.80	1	47.25	47.25	5	5,187	0.10%
2023/10/26	2	48.33	1	48.10	48.10	1	5,322	0.02%
2023/10/25	1	49.35	1	49.70	49.50	0	5,425	0.00%
2023/10/24	0	0.00	2	49.03	49.40	-2	5,755	-0.03%
2023/10/23	2	48.95	4	48.28	48.50	-2	6,152	-0.03%
2023/10/20	1	47.25	0	0.00	47.45	1	6,321	0.02%
2023/10/19	10	47.85	1	48.20	48.40	9	6,424	0.14%
2023/10/18	2	48.23	2	48.18	48.20	0	6,550	0.00%
2023/10/17	8	49.39	7	49.59	49.30	1	6,596	0.02%
2023/10/16	2	48.70	0	0.00	48.30	2	6,794	0.03%
2023/10/13	4	49.95	2	50.10	49.80	2	7,357	0.03%
2023/10/12	1	50.20	4	50.06	50.40	-3	8,013	-0.04%
2023/10/11	3	49.40	12	50.00	49.20	-9	8,379	-0.11%
2023/10/06	7	49.09	2	49.35	49.10	5	8,543	0.06%
2023/10/05	0	0.00	14	48.16	48.90	-14	8,766	-0.16%
2023/10/04	3	47.10	2	47.18	47.30	1	10,054	0.01%
2023/10/03	3	48.10	3	48.13	47.70	0	10,473	0.00%
2023/10/02	1	48.30	1	48.25	48.15	0	11,155	0.00%
2023/09/27	2	47.08	3	47.27	47.05	-1	12,237	-0.01%
2023/09/26	3	47.95	11	47.62	47.30	-8	12,442	-0.06%
2023/09/25	62	48.70	63	48.79	48.60	-1	12,575	-0.01%
2023/09/22	3	47.27	3	47.63	47.80	0	12,658	0.00%
2023/09/21	0	0.00	1	47.70	47.15	-1	12,811	-0.01%
2023/09/20	5	47.67	5	47.57	47.30	0	13,091	0.00%
2023/09/19	3	50.02	0	49.54	48.30	3	13,853	0.02%
2023/09/18	3	50.33	1	50.70	50.00	2	14,751	0.01%
2023/09/15	10	50.76	1	50.80	50.40	9	15,108	0.06%
2023/09/14	8	50.96	24.1	49.92	51.40	-16.1	15,231	-0.11%
2023/09/13	12	51.38	4.1	51.60	49.60	7.9	15,111	0.05%
2023/09/12	2	49.58	2	50.00	50.00	0	14,922	0.00%
2023/09/11	2	49.20	2	48.90	48.90	0	14,856	0.00%
2023/09/08	1	49.35	6	48.98	49.10	-5	14,827	-0.03%
2023/09/07	2	49.85	1	49.45	49.45	1	14,814	0.01%
2023/09/06	25	51.25	22	50.66	50.50	3	14,803	0.02%
2023/09/05	15.1	50.69	6	49.44	51.00	9.1	14,632	0.06%
2023/09/04	12	48.39	5	48.20	48.10	7	14,442	0.05%
2023/09/01	13	50.10	20	50.54	50.20	-7	14,339	-0.05%
2023/08/31	3	48.90	0	0.00	49.05	3	14,215	0.02%
2023/08/30	1.1	49.29	2	49.83	49.20	-0.9	14,254	-0.01%
2023/08/29	1	49.55	9	49.06	49.60	-8	14,161	-0.06%
2023/08/28	4	46.88	7	46.74	46.80	-3	13,961	-0.02%
2023/08/25	0	0.00	1	48.45	48.05	-1	13,914	-0.01%
2023/08/24	1	48.40	0	0.00	48.25	1	13,895	0.01%
2023/08/23	0	0.00	3	48.35	48.40	-3	13,859	-0.02%
2023/08/22	3	48.15	0	0.00	47.60	3	13,827	0.02%
2023/08/18	0	0.00	1	49.10	48.10	-1	13,768	-0.01%
2023/08/17	3	49.17	1	49.35	49.35	2	13,716	0.01%
2023/08/16	17	48.61	9	48.61	48.65	8	13,666	0.06%
2023/08/14	1	48.40	5	47.77	47.60	-4	13,488	-0.03%
2023/08/10	3	50.43	0	0.00	49.10	3	13,362	0.02%
2023/08/09	1	50.50	5	51.10	51.30	-4	13,247	-0.03%
2023/08/08	1	50.30	6	50.98	51.20	-5	13,188	-0.04%
2023/08/07	7	50.74	5	50.84	50.60	2	13,114	0.02%
2023/08/04	4	51.15	6	51.38	51.30	-2	13,008	-0.02%
2023/08/02	4	51.90	7	52.50	52.00	-3	12,926	-0.02%
2023/08/01	2	54.00	2	53.30	53.20	0	12,783	0.00%
2023/07/31	3	53.90	8	54.19	53.90	-5	12,688	-0.04%
2023/07/28	5	52.88	10	53.23	53.20	-5	12,507	-0.04%
2023/07/27	26	53.75	2	54.65	53.00	24	12,373	0.19%
2023/07/26	60	56.05	68	56.35	54.70	-8	12,012	-0.07%
2023/07/25	3	54.97	13	54.62	54.20	-10	11,587	-0.09%
2023/07/24	13	53.89	18	53.23	53.50	-5	11,384	-0.04%
2023/07/21	4	52.65	7	52.86	53.10	-3	11,262	-0.03%
2023/07/20	8	53.10	19	53.01	53.50	-11	11,164	-0.10%
2023/07/19	6	53.78	3	53.73	53.20	3	11,038	0.03%
2023/07/18	23	55.83	26	54.60	53.30	-3	10,768	-0.03%
2023/07/17	509	56.49	541	57.41	57.30	-32	10,186	-0.31%	大買/大賣/
2023/07/14	22	53.51	39	53.55	53.70	-17	9,505	-0.18%
2023/07/13	20	51.56	18	52.34	51.00	2	9,074	0.02%
2023/07/12	8	50.70	2	51.40	50.60	6	8,779	0.07%
2023/07/11	135	53.37	110	52.07	51.50	25	8,502	0.29%	大買/大賣/
2023/07/10	25	50.22	29	49.72	52.10	-4	7,151	-0.06%
2023/07/07	64	48.37	6	48.17	47.45	58	6,714	0.86%
2023/07/06	126	48.62	116.1	49.24	50.00	9.9	6,010	0.16%	大買/大賣/
2023/07/05	15	46.18	3	46.80	45.50	12	5,113	0.23%
2023/07/04	9	44.09	6	44.93	45.40	3	4,913	0.06%
2023/07/03	1	43.95	0	0.00	44.45	1	4,714	0.02%
2023/06/30	1	43.40	2	43.83	44.25	-1	4,562	-0.02%
2023/06/29	1	43.35	5	43.29	43.35	-4	4,455	-0.09%
2023/06/28	14	44.97	12	45.08	43.65	2	4,366	0.05%
2023/06/27	17	46.38	71	46.80	44.80	-54	4,307	-1.25%
2023/06/26	84.1	48.25	179	46.76	48.70	-94.9	3,701	-2.56%	大賣/
2023/06/21	110	43.38	41	43.22	44.30	69	2,798	2.47%	大買/
2023/06/20	23	39.77	45	39.92	40.30	-22	2,432	-0.90%
2023/06/19	0	0.00	33	38.58	38.80	-33	2,247	-1.47%
2023/06/16	0	0.00	1	37.30	37.45	-1	2,185	-0.05%
2023/06/15	0	0.00	1	37.95	37.85	-1	2,158	-0.05%
2023/06/14	1	38.05	2	38.45	38.30	-1	2,150	-0.05%
2023/06/13	8	38.23	0	0.00	37.75	8	2,123	0.38%
2023/06/12	9	38.26	27	38.36	38.25	-18	2,097	-0.86%
2023/06/09	2	37.28	1	37.50	37.50	1	2,049	0.05%
2023/06/08	3	37.48	0	0.00	37.00	3	2,061	0.15%
2023/06/07	5	38.07	0	0.00	37.70	5	2,073	0.24%
2023/06/06	2	37.98	5	38.13	38.25	-3	2,072	-0.14%
2023/06/05	1	38.10	8	37.97	37.80	-7	2,059	-0.34%
2023/06/02	1	36.65	1	36.70	36.70	0	2,001	0.00%
2023/06/01	0	0.00	2	36.60	36.65	-2	2,022	-0.10%
2023/05/31	0	0.00	1	36.55	36.85	-1	2,079	-0.05%
2023/05/30	3	36.18	1.1	36.60	36.35	2	2,197	0.09%
2023/05/29	0.1	36.25	14	36.29	36.30	-14	2,223	-0.63%
2023/05/26	1	35.50	1	35.70	35.60	0	2,240	0.00%
2023/05/25	3	35.78	0	0.00	35.80	3	2,268	0.13%
2023/05/24	1	36.05	0	0.00	36.30	1	2,297	0.04%
2023/05/23	0	0.00	2	36.35	36.25	-2	2,336	-0.09%
2023/05/22	0	0.00	6	35.88	35.95	-6	2,408	-0.25%
2023/05/19	2	35.60	0	0.00	35.60	2	2,411	0.08%
2023/05/17	1	35.45	0	0.00	35.45	1	2,423	0.04%
2023/05/16	5	35.20	15	35.58	35.60	-10	2,424	-0.41%
2023/05/09	0	0.00	7	34.68	34.55	-7	2,445	-0.29%
2023/05/08	1	35.60	4	35.33	35.15	-3	2,453	-0.12%
2023/05/04	0	0.00	1	35.20	35.20	-1	2,509	-0.04%
2023/05/03	3	34.95	0	0.00	35.10	3	2,567	0.12%
2023/04/28	3	35.10	0	0.00	35.10	3	2,645	0.11%
2023/04/27	1	34.95	0	0.00	34.75	1	2,652	0.04%
2023/04/25	7	35.69	0	0.00	34.35	7	2,631	0.27%
2023/04/24	0	0.00	1	36.40	35.90	-1	2,590	-0.04%
2023/04/21	2	36.50	50	36.20	36.15	-48	2,575	-1.86%
2023/04/20	4	37.16	5	37.25	37.00	-1	2,548	-0.04%
2023/04/18	13	38.52	1	38.55	38.05	12	2,503	0.48%
2023/04/17	9	38.17	0	0.00	38.15	9	2,508	0.36%
2023/04/14	2	38.53	0	0.00	38.45	2	2,479	0.08%
2023/04/13	1	38.40	0	0.00	38.40	1	2,464	0.04%
2023/04/12	8	39.08	0	0.00	38.90	8	2,446	0.33%
2023/04/11	3	38.93	1	39.10	39.00	2	2,438	0.08%
2023/04/10	6	38.92	0	0.00	38.75	6	2,438	0.25%
2023/04/07	2	39.55	0	0.00	39.40	2	2,418	0.08%
2023/04/06	3	38.43	31	38.72	39.55	-28	2,410	-1.16%
2023/03/31	1	39.00	0	0.00	38.80	1	2,381	0.04%
2023/03/30	15	38.72	0	0.00	38.70	15	2,365	0.63%
2023/03/29	3	38.90	0	0.00	38.60	3	2,351	0.13%
2023/03/28	58	40.18	56	40.46	39.70	2	2,267	0.09%
2023/03/27	73	40.37	53	39.89	41.50	20	2,000	1.00%
2023/03/24	2	38.40	5	38.97	38.95	-3	1,781	-0.17%
2023/03/23	0	0.00	2	37.70	38.00	-2	1,716	-0.12%
2023/03/22	5	37.60	0	0.00	37.60	5	1,713	0.29%
2023/03/21	3	37.35	0	0.00	37.20	3	1,709	0.18%
2023/03/20	15	37.17	16	37.33	37.25	-1	1,729	-0.06%
2023/03/17	4	36.99	3	37.12	36.95	1	1,744	0.06%
2023/03/16	2	36.43	0	0.00	36.35	2	1,761	0.11%
2023/03/15	2	37.00	0	0.00	37.00	2	1,797	0.11%
2023/03/14	1	36.85	0	0.00	37.00	1	1,868	0.05%
2023/03/13	32	36.33	31	37.01	37.30	1	1,963	0.05%
2023/03/10	11	37.49	1	38.10	37.40	10	1,995	0.50%
2023/03/09	0	0.00	1	38.60	38.15	-1	2,020	-0.05%
2023/03/08	2	38.15	9	38.36	38.45	-7	2,027	-0.35%
2023/03/07	2	38.35	10	38.13	38.15	-8	2,013	-0.40%
2023/03/06	6	37.56	0	0.00	37.55	6	2,009	0.30%
2023/03/03	3	37.52	1	37.40	37.60	2	2,013	0.10%
2023/03/02	2	38.45	0	0.00	38.45	2	2,013	0.10%
2023/03/01	1	37.15	1	38.00	37.90	0	2,128	0.00%
2023/02/23	0	0.00	1	37.70	38.10	-1	2,218	-0.05%
2023/02/22	8	37.58	0	0.00	37.45	8	2,305	0.35%
2023/02/21	1	38.55	0	0.00	38.45	1	2,324	0.04%
2023/02/20	4	38.66	12	38.85	39.00	-8	2,431	-0.33%
2023/02/16	0	0.00	4	37.43	37.60	-4	2,620	-0.15%
2023/02/15	3	36.73	2	36.80	36.65	1	2,639	0.04%
2023/02/14	2	37.05	3	37.30	37.05	-1	2,649	-0.04%
2023/02/13	5	36.15	0	0.00	36.50	5	2,674	0.19%
2023/02/10	6	36.61	0	0.00	36.30	6	2,691	0.22%
2023/02/09	2	37.35	2	37.75	37.25	0	2,688	0.00%
2023/02/08	3	37.25	1	37.25	37.55	2	2,710	0.07%
2023/02/07	4	37.10	0	0.00	37.20	4	2,720	0.15%
2023/02/03	6	38.18	2	38.35	37.95	4	2,713	0.15%
2023/02/01	2	37.75	4	38.04	37.90	-2	2,694	-0.07%
2023/01/31	0	0.00	5	37.43	38.00	-5	2,665	-0.19%
2023/01/30	12	36.03	20	36.38	36.35	-8	2,626	-0.30%
2023/01/17	2	35.30	0	0.00	35.30	2	2,624	0.08%
2023/01/13	0	0.00	1	34.75	34.30	-1	2,642	-0.04%
2023/01/11	1	35.10	0	0.00	35.05	1	2,709	0.04%
2023/01/05	0	0.00	3	35.45	34.00	-3	2,815	-0.11%
2023/01/04	0	0.00	1	34.45	34.40	-1	2,830	-0.04%
2023/01/03	1	33.95	0	0.00	34.00	1	2,855	0.04%
2022/12/29	5	33.60	0	0.00	33.85	5	2,870	0.17%
2022/12/26	3	34.90	0	0.00	34.90	3	2,914	0.10%
2022/12/21	0	0.00	1	35.00	34.70	-1	3,068	-0.03%
2022/12/20	1	35.60	0	0.00	35.10	1	3,112	0.03%
2022/12/15	0	0.00	3	36.85	36.75	-3	3,208	-0.09%
2022/12/13	4	36.01	0	0.00	35.85	4	3,212	0.12%
2022/12/12	3	35.25	3	35.70	36.00	0	3,228	0.00%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/07	4	37.30	0	0.00	36.85	4	3,243	0.12%
2022/12/06	3	38.57	0	0.00	37.85	3	3,268	0.09%
2022/12/05	1	38.85	5	39.10	39.40	-4	3,330	-0.12%
2022/12/02	0	0.00	2	38.05	38.30	-2	3,271	-0.06%
2022/12/01	0	0.00	15	37.56	37.75	-15	3,249	-0.46%
2022/11/30	1	36.80	20	37.05	36.95	-19	3,250	-0.58%
2022/11/29	0	0.00	1	36.60	36.60	-1	3,294	-0.03%
2022/11/25	0	0.00	1	36.60	36.65	-1	3,316	-0.03%
2022/11/24	2	36.75	0	0.00	36.65	2	3,290	0.06%
2022/11/23	40	37.09	20	36.70	36.60	20	3,246	0.62%
2022/11/22	0	0.00	2	38.00	38.70	-2	3,034	-0.07%
2022/11/18	1	38.10	24	38.50	38.10	-23	2,923	-0.79%
2022/11/17	0	0.00	20	37.60	37.75	-20	2,822	-0.71%
2022/11/16	1	37.20	10	38.00	37.40	-9	2,798	-0.32%
2022/11/15	3	37.40	3	37.05	37.00	0	2,721	0.00%
2022/11/14	5	35.75	1	35.95	36.20	4	2,624	0.15%
2022/11/11	101	35.48	60	33.83	34.05	41	2,554	1.61%	大買/
2022/11/09	61	33.88	60	33.91	34.15	1	2,602	0.04%
2022/11/08	0	0.00	5	33.75	33.10	-5	2,621	-0.19%
2022/11/03	0	0.00	1	32.30	32.80	-1	2,673	-0.04%
2022/11/01	3	32.05	2	31.90	32.05	1	2,770	0.04%
2022/10/27	1	31.20	0	0.00	31.90	1	2,837	0.04%
2022/10/26	0	0.00	11	31.05	30.75	-11	2,872	-0.38%
2022/10/21	2	31.40	0	0.00	31.40	2	2,936	0.07%
2022/10/19	0	0.00	2	32.40	32.25	-2	2,972	-0.07%
2022/10/18	2	32.30	0	0.00	32.35	2	3,008	0.07%
2022/10/13	1	30.60	12	30.53	30.50	-11	3,314	-0.33%
2022/10/11	0	0.00	3	32.60	32.55	-3	3,409	-0.09%
2022/10/07	2	34.00	0	0.00	33.95	2	3,474	0.06%
2022/10/05	5	34.53	1	34.25	34.10	4	3,615	0.11%
2022/10/04	1	33.80	0	0.00	34.00	1	3,647	0.03%
2022/09/30	0	0.00	1	33.50	33.60	-1	3,801	-0.03%
2022/09/29	20	32.86	20	33.15	32.55	0	3,888	0.00%
2022/09/28	0	0.00	1	32.00	31.60	-1	3,954	-0.03%
2022/09/27	1	32.85	1	33.50	33.40	0	4,109	0.00%
2022/09/26	0	0.00	2	34.15	32.50	-2	4,227	-0.05%
2022/09/22	0	0.00	6	36.31	36.45	-6	4,518	-0.13%
2022/09/21	0	0.00	2	36.30	36.65	-2	4,602	-0.04%
2022/09/19	1	36.70	0	0.00	36.45	1	4,946	0.02%
2022/09/15	1	37.15	0	0.00	36.70	1	5,680	0.02%
2022/09/13	1	37.65	0	0.00	37.50	1	6,074	0.02%
2022/09/12	103	39.41	101	39.05	38.40	2	6,270	0.03%	大買/大賣/
2022/09/08	0	0.00	1	36.20	36.40	-1	6,348	-0.02%
2022/09/07	4	35.61	0	0.00	35.60	4	6,623	0.06%
2022/09/06	0	0.00	1	36.00	36.20	-1	6,747	-0.01%
2022/09/05	2	37.35	0	0.00	37.15	2	6,876	0.03%
2022/09/01	1	38.80	0	0.00	38.75	1	7,237	0.01%
2022/08/31	1	38.95	0	0.00	39.30	1	7,731	0.01%
2022/08/26	10	39.90	1	40.25	39.80	9	8,492	0.11%
2022/08/25	1	39.90	11	40.05	39.80	-10	9,188	-0.11%
2022/08/24	2	39.78	0	0.00	39.40	2	10,137	0.02%
2022/08/22	19	40.06	0	0.00	40.10	19	11,237	0.17%
2022/08/19	0	0.00	1	42.00	41.60	-1	11,193	-0.01%
2022/08/18	1	41.05	0	0.00	41.35	1	11,158	0.01%
2022/08/17	14	41.15	2	41.70	41.60	12	11,152	0.11%
2022/08/15	1	40.80	3	41.17	40.80	-2	11,143	-0.02%
2022/08/12	2	40.00	30	41.00	41.20	-28	11,166	-0.25%
2022/08/11	40	39.74	0	0.00	39.70	40	11,140	0.36%
2022/08/08	50	39.80	0	0.00	40.05	50	11,223	0.45%
2022/08/05	1	39.75	0	0.00	39.85	1	11,343	0.01%
2022/08/04	0	0.00	3	38.20	39.10	-3	11,348	-0.03%
2022/08/02	20	39.50	10	39.25	39.20	10	11,308	0.09%
2022/08/01	3	40.77	0	0.00	40.70	3	11,288	0.03%
2022/07/29	3	41.05	1	41.00	41.15	2	11,289	0.02%
2022/07/28	30	41.40	0	0.00	40.30	30	11,278	0.27%
2022/07/27	1	40.50	0	0.00	40.85	1	11,250	0.01%
2022/07/26	1	41.50	0	0.00	41.10	1	11,223	0.01%
2022/07/25	2	41.88	0	0.00	41.80	2	11,202	0.02%
2022/07/22	2	43.70	0	0.00	42.40	2	11,193	0.02%
2022/07/21	55	42.00	7	43.08	43.45	48	11,161	0.43%
2022/07/20	2	44.00	1	44.15	44.40	1	11,102	0.01%
2022/07/19	1	44.15	1	43.70	43.80	0	11,091	0.00%
2022/07/18	3	42.72	7	43.17	43.25	-4	11,075	-0.04%
2022/07/15	4	41.99	0	0.00	41.85	4	11,042	0.04%
2022/07/14	1	41.55	0	0.00	41.65	1	11,009	0.01%
2022/07/13	1	41.65	0	0.00	40.80	1	11,000	0.01%
2022/07/12	1	40.25	1	40.00	40.45	0	10,947	0.00%
2022/07/11	0	0.00	20	40.45	40.55	-20	10,942	-0.18%
2022/07/08	6	40.93	6	41.19	40.85	0	10,944	0.00%
2022/07/07	0	0.00	1	39.20	40.05	-1	10,860	-0.01%
2022/07/04	1	38.45	0	38.55	38.85	1	10,705	0.01%
2022/07/01	6	40.71	14	41.97	39.90	-8	10,667	-0.07%
2022/06/29	1	46.05	0	0.00	46.15	1	10,373	0.01%
2022/06/27	9	48.97	4	48.73	48.65	5	10,273	0.05%
2022/06/24	14	49.15	12	49.03	48.80	2	10,231	0.02%
2022/06/23	0	0.00	2	47.20	48.50	-2	9,794	-0.02%
2022/06/22	1	46.60	3	46.77	46.75	-2	9,687	-0.02%
2022/06/21	1	47.65	5	47.45	48.60	-4	9,599	-0.04%
2022/06/20	0	0.00	3	47.25	45.80	-3	9,709	-0.03%
2022/06/17	3	46.23	5	45.83	46.80	-2	9,488	-0.02%
2022/06/16	11	48.68	1	48.30	47.15	10	9,363	0.11%
2022/06/15	6	47.75	9	48.34	47.35	-3	9,158	-0.03%
2022/06/14	10	47.96	6	47.85	48.40	4	9,169	0.04%
2022/06/13	8	48.44	4	48.90	48.10	4	9,114	0.04%
2022/06/10	0	0.00	3	50.47	50.60	-3	9,056	-0.03%
2022/06/09	9	50.59	6	50.40	50.50	3	8,894	0.03%
2022/06/08	2	48.95	5	49.04	48.70	-3	8,469	-0.04%
2022/06/07	32	49.10	5	49.12	48.80	27	8,479	0.32%
2022/06/06	8	50.71	10	50.38	50.00	-2	8,288	-0.02%
2022/06/02	21	50.99	20	50.90	50.60	1	8,129	0.01%
2022/06/01	121	50.25	8	50.35	50.00	113	7,600	1.49%	大買/鉅額交易
2022/05/31	11	48.88	86	48.44	50.30	-75	6,714	-1.12%
2022/05/30	2	45.58	15	44.98	45.80	-13	5,834	-0.22%
2022/05/27	3	43.55	1	43.40	43.65	2	5,739	0.03%
2022/05/26	0	0.00	7	43.58	43.00	-7	5,817	-0.12%
2022/05/25	1	43.05	0	0.00	43.20	1	5,965	0.02%
2022/05/24	3	42.85	3	44.10	42.45	0	6,230	0.00%
2022/05/20	0	0.00	7	44.15	44.05	-7	6,548	-0.11%
2022/05/19	0	0.00	24	42.72	43.55	-24	6,553	-0.37%
2022/05/17	8	42.54	0	0.00	43.10	8	6,691	0.12%
2022/05/16	0	0.00	3	41.72	41.90	-3	6,777	-0.04%
2022/05/13	5	42.44	3	42.35	41.95	2	6,828	0.03%
2022/05/12	0	0.00	2	40.35	39.65	-2	6,808	-0.03%
2022/05/10	0	0.00	1	41.40	41.50	-1	7,104	-0.01%
2022/05/09	2	41.13	0	0.00	40.75	2	7,344	0.03%
2022/05/06	0	0.00	1	42.00	42.25	-1	7,460	-0.01%
2022/04/28	1	41.55	0	0.00	42.20	1	8,432	0.01%
2022/04/26	8	42.85	2	42.35	42.25	6	8,838	0.07%
2022/04/25	1	42.30	2	42.20	42.10	-1	9,042	-0.01%
2022/04/22	3	44.65	0	0.00	43.55	3	9,409	0.03%
2022/04/21	0	0.00	1	45.60	45.45	-1	9,586	-0.01%
2022/04/19	1	45.50	1	45.60	45.50	0	10,088	0.00%
2022/04/18	0	0.00	1	45.45	45.30	-1	10,580	-0.01%
2022/04/13	0	0.00	3	46.80	47.05	-3	11,752	-0.03%
2022/04/12	0	0.00	5	45.36	45.75	-5	12,277	-0.04%
2022/04/11	0	0.00	21	46.05	45.75	-21	13,037	-0.16%
2022/04/08	1	48.65	0	0.00	48.00	1	13,488	0.01%
2022/04/07	0	0.00	2	50.35	48.15	-2	14,407	-0.01%
2022/04/06	0	0.00	1	49.55	49.65	-1	15,531	-0.01%
2022/04/01	11	50.58	1	50.50	50.40	10	16,793	0.06%
2022/03/31	4	51.45	0	0.00	51.30	4	19,660	0.02%
2022/03/30	19	52.77	5	52.40	52.00	14	20,665	0.07%
2022/03/29	3	52.93	6	52.82	53.00	-3	21,925	-0.01%
2022/03/28	4	51.53	10	51.70	51.90	-6	22,116	-0.03%
2022/03/25	2	52.15	4	52.15	52.40	-2	22,363	-0.01%
2022/03/24	2	50.90	0	0.00	51.10	2	22,424	0.01%
2022/03/23	18	52.35	13	52.98	52.40	5	22,703	0.02%
2022/03/21	1	50.90	1	51.10	51.10	0	24,027	0.00%
2022/03/18	1	51.20	2	50.55	51.60	-1	25,459	0.00%
2022/03/17	12	50.02	0	0.00	50.50	12	26,729	0.04%
2022/03/16	1	48.75	0	0.00	48.35	1	26,812	0.00%
2022/03/15	1	48.50	0	0.00	47.80	1	27,012	0.00%
2022/03/14	0	0.00	30	50.38	50.00	-30	27,261	-0.11%
2022/03/11	1	49.60	0	0.00	49.60	1	27,802	0.00%
2022/03/10	35	50.73	10	50.45	50.50	25	28,360	0.09%
2022/03/09	0	0.00	1	49.20	49.60	-1	28,893	0.00%
2022/03/08	7	50.68	17	49.35	49.10	-10	30,203	-0.03%
2022/03/07	3	50.20	5	50.20	50.40	-2	30,733	-0.01%
2022/03/04	1	52.50	7.7	52.75	52.40	-6.7	31,520	-0.02%
2022/03/03	4	54.10	10	53.45	53.80	-6	32,830	-0.02%
2022/03/02	12	53.13	0	0.00	53.70	12	33,938	0.04%
2022/03/01	2	53.20	0	0.00	53.40	2	35,137	0.01%
2022/02/25	8	53.08	6	52.58	52.30	2	37,255	0.01%
2022/02/24	13	53.62	28	53.76	52.60	-15	40,766	-0.04%
2022/02/23	17	56.88	8	56.05	56.60	9	42,878	0.02%
2022/02/22	2	54.80	22	54.83	54.80	-20	43,918	-0.05%
2022/02/18	7	56.86	28	57.26	57.20	-21	46,154	-0.05%
2022/02/17	4	57.80	0	0.00	57.50	4	46,513	0.01%
2022/02/16	17	58.51	2	58.50	58.00	15	47,318	0.03%
2022/02/15	3	58.07	3	58.40	57.30	0	47,641	0.00%
2022/02/14	3	57.83	15	57.99	57.20	-12	47,884	-0.03%
2022/02/11	2	59.80	0	0.00	60.50	2	48,076	0.00%
2022/02/10	6	60.67	3	61.40	59.80	3	48,477	0.01%
2022/02/09	19	60.41	2	60.85	60.80	17	48,567	0.04%
2022/02/08	2	59.25	0	0.00	59.70	2	48,745	0.00%
2022/02/07	1	57.30	3	59.23	60.00	-2	49,269	0.00%
2022/01/26	5	57.92	10	58.26	58.40	-5	49,721	-0.01%
2022/01/25	7	59.57	3	58.90	58.70	4	50,911	0.01%
2022/01/24	0	0.00	4	59.75	61.00	-4	51,498	-0.01%
2022/01/21	2	60.75	5	60.56	59.80	-3	52,429	-0.01%
2022/01/20	4	61.85	1	61.80	62.00	3	53,055	0.01%
2022/01/19	7	61.40	0	0.00	61.00	7	53,683	0.01%
2022/01/18	6	61.75	0	0.00	61.60	6	54,666	0.01%
2022/01/17	6	63.53	1.3	64.12	63.20	4.7	55,207	0.01%
2022/01/14	2	61.20	4	61.33	61.40	-2	55,154	0.00%
2022/01/13	1	62.40	1.2	62.15	61.60	-0.2	55,372	0.00%
2022/01/12	6	63.05	2	62.75	62.80	4	55,322	0.01%
2022/01/11	10	63.79	3.3	62.82	63.40	6.7	55,071	0.01%
2022/01/10	1	66.50	0	0.00	66.50	1	54,632	0.00%
2022/01/07	32	66.85	27	65.52	65.50	5	54,392	0.01%
2022/01/06	10	69.10	1	67.20	69.00	9	53,960	0.02%
2022/01/05	16	69.08	13	69.16	68.50	3	53,581	0.01%
2022/01/04	22.8	72.13	15	72.63	70.30	7.8	53,064	0.01%
2022/01/03	11	71.41	3	70.20	70.50	8	52,246	0.02%
2021/12/30	21	71.48	437	71.97	71.10	-416	51,688	-0.80%	大賣/鉅額交易
2021/12/29	678	76.57	297	78.33	74.60	381	50,773	0.75%	大買/大賣/鉅額交易
2021/12/28	28	78.12	71.5	77.99	78.80	-43.5	49,592	-0.09%
2021/12/27	937	77.07	928	77.03	79.40	9	48,366	0.02%	大買/大賣/
2021/12/24	14	70.97	16.1	71.47	73.20	-2.1	45,544	0.00%
2021/12/23	65	65.96	14.5	66.51	66.60	50.5	44,612	0.11%
2021/12/22	10	61.45	9	61.28	60.60	1	43,443	0.00%
2021/12/21	6	60.55	5	60.92	60.70	1	43,194	0.00%
2021/12/20	4	60.15	0	0.00	59.50	4	43,139	0.01%
2021/12/17	7	60.09	2	59.90	59.90	5	43,014	0.01%
2021/12/16	10	60.64	8	60.63	60.80	2	42,667	0.00%
2021/12/15	17	60.72	18	60.58	60.20	-1	42,222	0.00%
2021/12/14	50	61.12	4	61.38	58.80	46	41,165	0.11%
2021/12/13	33	61.23	49	62.81	65.10	-16	39,739	-0.04%
2021/12/10	2	57.90	3	58.67	59.20	-1	38,546	0.00%
2021/12/09	3	58.10	4	59.00	58.40	-1	38,445	0.00%
2021/12/08	2	57.75	4	57.78	57.80	-2	38,359	-0.01%
2021/12/07	46	59.16	56	58.69	57.30	-10	38,225	-0.03%
2021/12/06	30	60.04	30	60.40	60.10	0	38,178	0.00%
2021/12/03	44	59.22	28	59.45	58.80	16	38,406	0.04%
2021/12/02	361	61.68	353	59.65	58.90	8	38,061	0.02%	大買/大賣/
2021/12/01	409	59.98	418	59.52	59.30	-9	37,228	-0.02%	大買/大賣/
2021/11/30	77	59.51	64	58.08	58.40	13	36,781	0.04%
2021/11/29	121	55.88	117	57.58	58.10	4	36,132	0.01%	大買/大賣/
2021/11/26	46	57.42	24	58.10	56.20	22	35,381	0.06%
2021/11/25	344	61.30	418	61.40	59.80	-74	34,391	-0.22%	大買/大賣/
2021/11/24	381	59.91	377	60.90	59.90	4	33,367	0.01%	大買/大賣/
2021/11/23	171	60.23	139.1	60.37	58.00	31.9	31,285	0.10%	大買/大賣/
2021/11/22	105	58.27	44.2	58.05	60.20	60.8	27,831	0.22%	大買/
2021/11/19	12	52.23	40.2	54.96	55.90	-28.2	25,730	-0.11%
2021/11/18	180	52.00	190	52.00	50.90	-10	24,571	-0.04%	大買/大賣/
2021/11/17	1	46.50	8.9	48.95	48.95	-7.9	22,569	-0.03%
2021/11/16	30	43.83	0	0.00	44.50	30	22,202	0.14%
2021/11/15	11	44.00	54	44.52	45.00	-43	21,760	-0.20%
2021/11/12	27	43.18	26	43.82	42.50	1	20,994	0.00%
2021/11/11	9	42.64	5	43.01	41.90	4	20,704	0.02%
2021/11/10	28	42.51	10	42.62	42.30	18	20,562	0.09%
2021/11/09	30	44.29	48	44.88	43.05	-18	20,345	-0.09%
2021/11/08	18	43.42	3.2	43.46	43.30	14.8	19,935	0.07%
2021/11/05	28	43.29	26	43.36	44.25	2	19,840	0.01%
2021/11/04	25	44.85	15.2	45.36	44.05	9.8	19,551	0.05%
2021/11/03	28	44.78	25	44.27	44.05	3	19,115	0.02%
2021/11/02	33	46.52	19	46.84	46.00	14	18,691	0.07%
2021/11/01	19	45.57	7	46.87	47.15	12	17,461	0.07%
2021/10/29	55	42.00	35.1	43.22	42.90	19.9	17,005	0.12%
2021/10/28	53	42.45	28	41.84	43.30	25	16,930	0.15%
2021/10/27	20	40.47	30.4	40.69	41.50	-10.4	16,440	-0.06%
2021/10/26	196.5	40.09	353	39.45	39.35	-156.5	15,907	-0.98%	大買/大賣/鉅額交易
2021/10/25	22	36.74	146	37.22	37.20	-124	15,100	-0.82%	大賣/鉅額交易
2021/10/22	7	34.26	8	34.79	35.00	-1	14,817	-0.01%
2021/10/21	2	34.15	20	34.18	34.35	-18	15,629	-0.12%
2021/10/20	4	32.93	10	33.09	33.15	-6	16,319	-0.04%
2021/10/19	0	0.00	11	32.06	32.10	-11	17,313	-0.06%
2021/10/18	1	31.35	1	31.55	31.60	0	17,486	0.00%
2021/10/15	0	0.00	2	31.58	31.70	-2	17,672	-0.01%
2021/10/08	3	31.37	1	31.40	31.40	2	18,897	0.01%
2021/10/07	1	31.80	48	31.75	31.75	-47	19,261	-0.24%
2021/10/06	2	30.85	0	0.00	30.85	2	19,944	0.01%
2021/10/05	15	30.93	2	31.25	31.20	13	21,018	0.06%
2021/10/04	14	30.98	2	31.53	30.60	12	21,183	0.06%
2021/10/01	8	31.21	1	31.35	31.00	7	21,362	0.03%
2021/09/30	2	32.38	1	32.60	32.45	1	21,454	0.00%
2021/09/29	3	33.00	26	32.94	32.70	-23	21,726	-0.11%
2021/09/28	25	34.41	1	34.55	34.40	24	22,125	0.11%
2021/09/27	30	34.57	8	35.05	35.15	22	22,318	0.10%
2021/09/24	11	33.68	1	33.85	33.60	10	22,235	0.04%
2021/09/23	25	33.64	0	0.00	33.65	25	22,170	0.11%
2021/09/22	0	0.00	33	33.10	33.80	-33	22,122	-0.15%
2021/09/17	31	34.25	1	34.30	34.15	30	22,064	0.14%
2021/09/16	14	34.14	1	34.95	34.05	13	22,044	0.06%
2021/09/15	20	34.19	43	34.24	34.60	-23	22,044	-0.10%
2021/09/14	42	34.50	1	34.25	34.25	41	22,006	0.19%
2021/09/13	0	0.00	1	35.00	35.00	-1	21,963	0.00%
2021/09/10	17	35.31	21	35.23	35.05	-4	21,796	-0.02%
2021/09/09	104	34.92	10.1	34.84	35.10	93.9	21,640	0.43%	大買/
2021/09/08	49.1	35.02	70.6	35.82	35.80	-21.5	21,064	-0.10%
2021/09/07	124	34.26	51	34.01	34.50	73	20,233	0.36%	大買/
2021/09/06	34	35.75	158	35.64	35.70	-124	19,932	-0.62%	大賣/鉅額交易
2021/09/03	12	34.67	2	35.70	34.60	10	19,723	0.05%
2021/09/02	21	34.54	28	34.94	35.05	-7	19,553	-0.04%
2021/09/01	38	35.26	1	36.00	35.05	37	19,291	0.19%
2021/08/31	2	34.08	2	34.35	34.90	0	18,676	0.00%
2021/08/30	39	34.67	12	34.73	34.95	27	18,520	0.15%
2021/08/27	1	33.95	3	34.03	34.20	-2	18,296	-0.01%
2021/08/26	2	33.38	2	33.90	33.95	0	18,220	0.00%
2021/08/25	44	33.34	5	33.64	33.30	39	18,089	0.22%
2021/08/24	1	32.20	3	32.27	32.10	-2	17,832	-0.01%
2021/08/23	1	31.85	0	0.00	32.00	1	17,822	0.01%
2021/08/20	1	30.60	4	30.55	30.80	-3	18,063	-0.02%
2021/08/19	1	31.10	0	0.00	30.60	1	18,015	0.01%
2021/08/18	1	30.20	2	30.63	31.45	-1	17,955	-0.01%
2021/08/17	1	30.20	0	0.00	30.20	1	17,881	0.01%
2021/08/16	71	31.05	88	31.54	31.50	-17	17,755	-0.10%
2021/08/13	2	32.35	0	0.00	30.90	2	17,571	0.01%
2021/08/12	2	32.58	0	0.00	32.25	2	17,435	0.01%
2021/08/11	1	32.50	0	0.00	31.50	1	17,353	0.01%
2021/08/10	2	33.00	2	32.70	32.70	0	17,194	0.00%
2021/08/09	1	33.55	0	0.00	32.90	1	17,162	0.01%
2021/08/06	53	34.83	11	34.31	34.20	42	16,985	0.25%
2021/08/05	10	35.10	23.1	35.26	35.35	-13.1	16,826	-0.08%
2021/08/04	17.1	34.91	11	35.33	35.20	6.1	16,783	0.04%
2021/08/03	43	35.22	35	35.51	35.25	8	16,579	0.05%
2021/08/02	2	33.40	1	33.90	33.95	1	15,619	0.01%
2021/07/30	20	32.60	2	31.90	31.90	18	15,409	0.12%
2021/07/29	47	33.53	0	0.00	33.20	47	15,081	0.31%
2021/07/28	55	31.69	59	31.88	33.10	-4	14,744	-0.03%
2021/07/27	147	34.19	105.1	34.07	34.50	42	14,372	0.29%	大買/大賣/
2021/07/26	107.1	34.47	248.5	35.98	36.85	-141.4	13,250	-1.07%	大買/大賣/鉅額交易
2021/07/23	347	34.04	358	33.95	33.50	-11	12,168	-0.09%	大買/大賣/
2021/07/22	1	32.15	33	32.68	32.25	-32	11,089	-0.29%
2021/07/21	85	31.87	112	32.38	31.80	-27	10,951	-0.25%	大賣/
2021/07/20	142	31.74	12.7	32.13	31.60	129.3	10,773	1.20%	大買/鉅額交易
2021/07/19	16	32.72	157	33.06	32.85	-141	10,488	-1.34%	大賣/鉅額交易
2021/07/16	47	32.23	106	32.32	33.50	-59	10,219	-0.58%	大賣/
2021/07/15	36	31.67	14	32.08	32.20	22	9,787	0.22%
2021/07/14	25	30.50	108	31.57	31.85	-83	9,616	-0.86%	大賣/
2021/07/13	170	31.27	30	31.27	30.60	140	9,333	1.50%	大買/鉅額交易
2021/07/12	562	31.54	545	31.84	32.70	17	8,683	0.20%	大買/大賣/
2021/07/09	2	29.45	62	29.65	29.75	-60	7,700	-0.78%
2021/07/08	70	29.28	37	29.10	29.15	33	7,673	0.43%
2021/07/07	91	28.88	6	28.83	28.65	85	7,633	1.11%
2021/07/06	138	28.64	28	28.73	28.70	110	7,628	1.44%	大買/鉅額交易
2021/07/05	8	28.55	3	29.00	29.60	5	8,143	0.06%
2021/07/02	26	26.67	75	27.15	27.10	-49	8,141	-0.60%
2021/07/01	61	26.43	11	26.81	26.85	50	8,055	0.62%
2021/06/25	0	0.00	1	25.60	25.30	-1	8,628	-0.01%
2021/06/23	1	25.90	0	0.00	26.45	1	8,696	0.01%
2021/06/22	1	25.85	5	25.75	25.75	-4	9,034	-0.04%
2021/06/21	1	25.30	0	25.70	25.80	1	9,128	0.01%
2021/06/15	1	25.35	0	0.00	25.30	1	10,129	0.01%
2021/06/11	11	25.51	10	25.20	25.25	1	10,181	0.01%
2021/06/10	0	0.00	17	27.24	27.60	-17	9,897	-0.17%
2021/06/09	24	27.52	0	0.00	27.10	24	9,890	0.24%
2021/06/08	2	27.00	0	0.00	27.05	2	9,974	0.02%
2021/06/03	1	27.25	0	0.00	26.80	1	10,107	0.01%
2021/06/02	0	0.00	11	27.14	27.20	-11	10,094	-0.11%
2021/05/31	0	0.00	3	27.05	26.90	-3	10,033	-0.03%
2021/05/28	183	27.07	177	27.03	27.15	6	10,001	0.06%	大買/大賣/
2021/05/26	0	0.00	1	25.70	25.70	-1	9,824	-0.01%
2021/05/25	1	25.50	0	0.00	25.35	1	9,895	0.01%
2021/05/24	0	0.00	1	24.70	25.20	-1	10,065	-0.01%
2021/05/21	1	24.45	1	24.85	24.60	0	10,132	0.00%
2021/05/20	1	24.20	5	24.25	24.20	-4	10,250	-0.04%
2021/05/18	3	23.60	1	24.10	24.15	2	10,530	0.02%
2021/05/17	1	22.65	1	22.60	22.40	0	10,595	0.00%
2021/05/14	0	0.00	2	24.15	24.00	-2	10,546	-0.02%
2021/05/13	2	24.43	2	24.25	24.20	0	10,585	0.00%
2021/05/12	6	26.36	0	0.00	24.70	6	10,569	0.06%
2021/05/11	2	26.78	5	27.00	26.55	-3	10,587	-0.03%
2021/05/10	5	28.10	0	0.00	27.90	5	10,513	0.05%
2021/05/07	1	27.35	8	27.52	27.35	-7	10,485	-0.07%
2021/05/06	12	26.02	7	25.91	25.85	5	10,462	0.05%
2021/05/05	2	25.90	1	26.15	25.50	1	10,442	0.01%
2021/05/04	1	25.20	7	25.57	25.60	-6	10,514	-0.06%
2021/05/03	3	27.38	0	0.00	26.90	3	10,491	0.03%
2021/04/29	2	28.73	7	28.41	28.15	-5	10,423	-0.05%
2021/04/28	0	0.00	1	28.65	28.60	-1	10,438	-0.01%
2021/04/26	0	0.00	4	28.55	28.65	-4	10,405	-0.04%
2021/04/21	3	28.35	0	0.00	28.30	3	10,542	0.03%
2021/04/20	0	0.00	4	28.60	28.65	-4	10,545	-0.04%
2021/04/19	2	28.20	3	28.05	28.50	-1	10,572	-0.01%
2021/04/16	4	28.30	2	28.15	28.25	2	10,665	0.02%
2021/04/15	5	27.75	0	0.00	27.70	5	10,711	0.05%
2021/04/13	2	28.98	2	29.88	28.70	0	10,927	0.00%
2021/04/12	3.3	29.89	0	0.00	29.75	3.3	11,308	0.03%
2021/04/09	53	31.18	41	31.60	29.60	12	11,947	0.10%
2021/04/08	6	29.14	24.3	29.87	30.90	-18.3	12,027	-0.15%
2021/04/07	1	27.65	1	27.55	28.10	0	11,542	0.00%
2021/04/06	0	0.00	1	27.35	27.35	-1	11,432	-0.01%
2021/04/01	1	26.50	7	26.89	27.05	-6	11,418	-0.05%
2021/03/31	5	26.78	1	26.95	26.70	4	11,300	0.04%
2021/03/30	0	0.00	17	27.56	27.95	-17	11,016	-0.15%
2021/03/29	0	0.00	1	27.60	27.30	-1	10,850	-0.01%
2021/03/26	0	0.00	3	27.28	27.25	-3	10,830	-0.03%
2021/03/25	9	27.61	0	0.00	27.20	9	10,817	0.08%
2021/03/24	10	27.35	8	27.29	27.45	2	10,479	0.02%
2021/03/23	4	26.49	2	26.75	26.85	2	10,356	0.02%
2021/03/22	11	26.80	5	27.31	26.75	6	10,288	0.06%
2021/03/19	82	27.12	97	27.19	27.20	-15	10,123	-0.15%
2021/03/18	0	0.00	23	26.56	26.50	-23	9,739	-0.24%
2021/03/17	3	25.78	2	26.15	26.10	1	9,588	0.01%
2021/03/16	6	25.83	7	26.23	25.70	-1	9,729	-0.01%
2021/03/15	1	26.00	6.4	25.88	25.90	-5.4	9,881	-0.05%
2021/03/12	24	25.79	3	25.83	25.50	21	9,969	0.21%
2021/03/11	0	0.00	12	25.28	25.70	-12	9,966	-0.12%
2021/03/10	1	24.55	1	24.65	24.60	0	9,989	0.00%
2021/03/09	4	24.39	1	24.30	24.55	3	10,186	0.03%
2021/03/08	4	24.63	0	0.00	24.35	4	10,719	0.04%
2021/03/05	2	24.50	1	24.65	24.65	1	11,068	0.01%
2021/03/04	4	24.91	2	25.18	24.95	2	11,414	0.02%
2021/03/03	2	25.00	3	24.90	24.95	-1	11,482	-0.01%
2021/03/02	7	24.88	0	0.00	24.60	7	11,645	0.06%
2021/02/26	7	25.20	2	25.20	25.30	5	11,756	0.04%
2021/02/25	5	25.22	5	25.62	25.25	0	11,837	0.00%
2021/02/24	24	25.88	0	0.00	25.40	24	11,988	0.20%
2021/02/23	5	25.82	6	26.13	26.35	-1	11,981	-0.01%
2021/02/22	6	25.66	6	25.86	26.15	0	12,074	0.00%
2021/02/19	3	25.62	8	25.97	25.70	-5	12,055	-0.04%
2021/02/18	7	26.06	0	0.00	26.25	7	12,131	0.06%
2021/02/17	2	26.03	0	0.00	26.05	2	12,121	0.02%
2021/02/05	0	0.00	5	25.70	25.60	-5	12,578	-0.04%
2021/02/04	0	0.00	1	25.90	25.95	-1	12,680	-0.01%
2021/02/03	1	25.70	0	0.00	25.45	1	12,924	0.01%
2021/02/02	4	25.80	5	25.67	25.45	-1	13,386	-0.01%
2021/02/01	0	0.00	1	24.75	24.85	-1	14,406	-0.01%
2021/01/29	0	0.00	2	25.20	25.15	-2	14,806	-0.01%
2021/01/15	5	24.10	5	24.20	24.05	0	15,123	0.00%
2021/01/14	0	0.00	12	24.67	24.80	-12	15,096	-0.08%
2021/01/13	11	24.53	2	24.45	24.70	9	15,049	0.06%
2021/01/12	10	25.00	10	24.90	24.75	0	15,234	0.00%
2021/01/11	5	24.15	5	24.80	25.20	0	15,393	0.00%
2021/01/06	4	25.08	40	25.65	24.45	-36	15,510	-0.23%
2021/01/05	10	26.28	25	25.83	25.75	-15	15,273	-0.10%
2021/01/04	7	28.04	14	28.40	27.80	-7	14,962	-0.05%
2020/12/31	72	27.36	15.3	27.11	27.50	56.7	14,568	0.39%
2020/12/30	0	0.00	10.5	26.15	26.10	-10.5	14,136	-0.07%
2020/12/29	3	25.83	3	26.27	25.90	0	14,326	0.00%
2020/12/28	0	0.00	7	26.01	26.10	-7	14,586	-0.05%
2020/12/25	1	25.45	0	0.00	25.40	1	14,543	0.01%
2020/12/24	1	25.45	0	0.00	25.45	1	14,607	0.01%
2020/12/23	0	0.00	3	25.32	25.45	-3	14,752	-0.02%
2020/12/22	2	25.05	0	0.00	24.65	2	15,000	0.01%
2020/12/21	0	0.00	3	24.90	25.20	-3	15,175	-0.02%
2020/12/18	3	25.28	0	0.00	25.25	3	15,504	0.02%
2020/12/17	1	25.50	1	25.70	25.75	0	15,653	0.00%
2020/12/16	0	0.00	1	25.80	25.70	-1	15,755	-0.01%
2020/12/15	1	25.30	0	0.00	25.30	1	15,938	0.01%
2020/12/14	1	25.20	2	25.60	25.45	-1	16,493	-0.01%
2020/12/11	5	25.63	4	25.56	25.35	1	17,086	0.01%
2020/12/10	16	26.73	3	26.58	26.20	13	17,026	0.08%
2020/12/09	0	0.00	3	26.78	26.80	-3	16,917	-0.02%
2020/12/08	0	0.00	3	26.33	26.30	-3	16,901	-0.02%
2020/12/07	0	0.00	2	25.95	25.75	-2	17,114	-0.01%
2020/12/04	2	25.73	0	0.00	25.65	2	17,178	0.01%
2020/12/03	5	26.06	3	26.23	25.90	2	17,163	0.01%
2020/12/02	17	26.26	55	26.17	25.90	-38	17,221	-0.22%
2020/12/01	4	26.20	5	26.75	27.40	-1	16,952	-0.01%
2020/11/30	0	0.00	33	26.82	26.45	-33	16,989	-0.19%
2020/11/27	0	0.00	3	26.05	26.00	-3	16,838	-0.02%
2020/11/26	20	26.13	20	25.95	25.95	0	16,774	0.00%
2020/11/25	1	25.60	31	25.97	25.90	-30	16,702	-0.18%
2020/11/24	3	25.52	0	0.00	25.45	3	16,736	0.02%
2020/11/23	12	26.08	5	26.18	25.90	7	16,634	0.04%
2020/11/20	4	25.84	2	25.78	25.90	2	16,545	0.01%
2020/11/19	32	25.80	47	25.61	25.60	-15	16,404	-0.09%
2020/11/18	32	25.58	0	0.00	25.55	32	16,242	0.20%
2020/11/17	15	25.62	0	0.00	25.50	15	16,190	0.09%
2020/11/16	0	0.00	4	25.56	25.40	-4	16,241	-0.02%
2020/11/13	43	26.17	19	25.60	25.40	24	16,136	0.15%
2020/11/12	2	25.55	1	25.55	25.55	1	15,588	0.01%
2020/11/11	6	25.32	5	25.49	25.80	1	15,443	0.01%
2020/11/10	19	25.60	65.5	25.49	25.65	-46.5	15,136	-0.31%
2020/11/09	6	25.19	27.2	25.31	25.45	-21.2	14,738	-0.14%
2020/11/06	21	24.20	19	24.58	24.05	2	13,787	0.01%
2020/11/05	6	23.78	3	24.07	23.80	3	13,374	0.02%
2020/11/04	3	23.85	7	24.11	24.15	-4	13,225	-0.03%
2020/11/03	1	22.95	3	23.00	23.00	-2	12,940	-0.02%
2020/11/02	3	22.15	13	22.56	22.60	-10	12,862	-0.08%
2020/10/30	6	22.68	2	22.50	22.50	4	12,787	0.03%
2020/10/29	1	22.95	4	22.99	23.05	-3	12,790	-0.02%
2020/10/28	3	23.77	1	24.05	23.50	2	12,706	0.02%
2020/10/27	2	23.85	0	0.00	23.70	2	12,616	0.02%
2020/10/26	2	23.75	3	23.88	23.80	-1	12,579	-0.01%
2020/10/23	1	23.50	2	23.85	23.90	-1	12,499	-0.01%
2020/10/22	2	23.60	11	23.70	23.70	-9	12,426	-0.07%
2020/10/21	4	24.03	2	24.40	23.95	2	12,368	0.02%
2020/10/20	8	24.22	5	24.08	24.25	3	12,191	0.02%
2020/10/19	27	23.88	23	23.90	23.70	4	11,909	0.03%
2020/10/16	133	23.57	108	23.69	23.75	25	11,684	0.21%	大買/大賣/
2020/10/15	9	23.05	16	23.08	23.25	-7	11,341	-0.06%
2020/10/14	15	23.26	1	23.55	23.15	14	11,182	0.13%
2020/10/13	17	23.20	13	23.42	23.25	4	11,078	0.04%
2020/10/12	19	23.36	1	23.55	23.15	18	10,932	0.16%
2020/10/08	69	24.49	51	24.17	24.10	18	10,798	0.17%
2020/10/07	79.5	24.38	87.7	24.72	24.90	-8.2	10,403	-0.08%
2020/10/06	54	24.32	10	24.30	24.30	44	9,940	0.44%
2020/10/05	6	23.80	3	23.97	23.85	3	9,677	0.03%
2020/09/29	1	22.90	1	23.25	22.90	0	9,299	0.00%
2020/09/28	21	23.09	5	22.81	22.80	16	9,225	0.17%
2020/09/25	17	22.57	11.4	22.09	22.10	5.6	9,048	0.06%
2020/09/24	0	0.00	7	23.44	23.35	-7	8,732	-0.08%
2020/09/23	5	23.23	10	23.69	23.90	-5	8,482	-0.06%
2020/09/22	12	22.95	10	23.05	23.05	2	8,076	0.02%
2020/09/21	11	23.30	0	0.00	22.95	11	7,808	0.14%
2020/09/18	26	24.04	43	23.69	23.70	-17	7,652	-0.22%
2020/09/17	51	24.54	39	24.87	24.45	12	7,420	0.16%
2020/09/16	56	23.74	68	24.28	24.90	-12	6,735	-0.18%
2020/09/15	20	23.35	27	23.43	23.50	-7	6,104	-0.11%
2020/09/11	40	23.59	108	24.01	23.25	-68	6,000	-1.13%	大賣/
2020/09/10	1	23.90	0	0.00	23.90	1	5,929	0.02%
2020/09/09	35	23.99	0	0.00	24.60	35	5,562	0.63%
2020/09/08	2	23.58	0	0.00	23.90	2	5,395	0.04%
2020/09/07	15	23.85	0	0.00	23.80	15	5,279	0.28%
2020/09/04	48	23.54	6	23.46	23.80	42	5,070	0.83%
2020/09/03	0	0.00	1	23.30	23.90	-1	4,904	-0.02%
2020/09/02	0	0.00	1	22.10	22.00	-1	4,534	-0.02%
2020/08/28	1	22.05	2	21.93	21.85	-1	4,302	-0.02%
2020/08/26	2	21.35	5	21.05	21.05	-3	4,081	-0.07%
2020/08/17	0	0.00	1	21.00	20.75	-1	3,760	-0.03%
2020/08/13	5	20.70	5	20.48	20.45	0	3,770	0.00%
2020/08/12	5	20.95	0	0.00	21.35	5	3,641	0.14%
2020/08/07	5	20.75	6	20.73	20.85	-1	3,447	-0.03%
2020/08/04	12	20.23	7	20.44	20.45	5	3,359	0.15%
2020/07/28	1	18.80	0	0.00	18.75	1	3,335	0.03%
2020/07/23	1	19.95	5	19.90	20.00	-4	3,286	-0.12%
2020/07/15	1	20.00	0	0.00	20.00	1	3,286	0.03%
2020/07/13	10	20.55	0	0.00	20.30	10	3,099	0.32%
2020/07/09	3	21.05	0	0.00	21.00	3	3,015	0.10%
2020/06/19	5	20.05	0	0.00	19.80	5	2,896	0.17%
2020/06/18	1	19.90	2	20.10	20.25	-1	2,864	-0.03%
2020/06/17	1	19.60	1.2	19.93	20.00	-0.2	2,800	-0.01%
2020/06/11	27	21.78	25	21.80	21.20	2	2,710	0.07%
2020/06/10	0	0.00	1	22.00	21.70	-1	2,663	-0.04%
2020/06/09	4	21.08	0	0.00	21.00	4	2,574	0.16%
2020/06/08	0	0.00	2	21.83	21.55	-2	2,575	-0.08%
2020/06/05	1	22.55	0	0.00	22.10	1	2,517	0.04%
2020/06/02	0	0.00	1	21.60	21.45	-1	2,420	-0.04%
2020/05/29	5	21.30	0	0.00	21.15	5	2,385	0.21%
2020/05/26	0	0.00	2	21.45	21.40	-2	2,379	-0.08%
2020/05/25	15.3	21.79	13	22.05	22.10	2.3	2,320	0.10%
2020/05/22	1	21.50	0	0.00	21.00	1	2,187	0.05%
2020/05/21	1	21.30	2	21.40	21.15	-1	2,142	-0.05%
2020/05/18	0	0.00	1	20.60	20.55	-1	2,107	-0.05%
2020/05/13	2	21.75	0	0.00	21.70	2	2,062	0.10%
2020/05/06	2	22.00	1	22.20	21.95	1	2,138	0.05%
2020/04/30	0	0.00	2	21.60	21.55	-2	2,151	-0.09%
2020/04/27	2	21.30	0	0.00	21.20	2	2,280	0.09%
2020/04/23	0	0.00	1	20.80	21.10	-1	2,272	-0.04%
2020/04/21	0	0.00	2	20.20	19.65	-2	2,260	-0.09%
2020/04/15	1	20.55	1	20.45	20.50	0	2,290	0.00%
2020/04/14	2	19.85	0	0.00	20.35	2	2,308	0.09%
2020/04/09	0	0.00	5	19.25	19.35	-5	2,378	-0.21%
2020/04/08	5	19.10	0	0.00	19.45	5	2,387	0.21%
2020/04/07	1	19.05	0	0.00	19.15	1	2,377	0.04%
2020/03/31	0.2	17.85	0	0.00	17.85	0.2	2,461	0.01%
2020/03/27	0	0.00	1	17.80	17.70	-1	2,498	-0.04%
2020/03/26	0	0.00	1	17.15	17.95	-1	2,495	-0.04%
2020/03/25	0	0.00	1	17.50	17.25	-1	2,519	-0.04%
2020/03/23	1	15.40	0	0.00	15.80	1	2,618	0.04%
2020/03/13	1	17.15	1	17.40	17.55	0	2,944	0.00%
2020/02/18	1	23.85	0	0.00	23.80	1	3,088	0.03%
2020/02/17	1	23.70	0	0.00	23.85	1	3,186	0.03%
2020/01/17	0	0.00	42.5	25.00	25.00	-42.5	3,234	-1.31%
2020/01/08	7	24.21	3	24.10	24.10	4	3,403	0.12%
2020/01/03	0	0.00	1	25.40	25.35	-1	3,384	-0.03%
2019/12/30	2	25.65	14	25.71	25.70	-12	3,381	-0.35%
2019/12/26	1	26.30	0	0.00	26.40	1	3,348	0.03%
2019/12/25	0	26.20	0	0.00	26.30	0	3,349	0.00%
2019/12/20	0	0.00	2	26.85	26.70	-2	3,396	-0.06%
2019/12/19	25	27.13	0	0.00	27.10	25	3,418	0.73%
2019/12/18	0	0.00	2	27.20	27.15	-2	3,484	-0.06%
2019/12/16	0	0.00	13	27.18	27.65	-13	3,427	-0.38%
2019/12/12	3	26.55	0	0.00	26.45	3	3,450	0.09%
2019/12/10	2	25.95	0	0.00	26.25	2	3,828	0.05%
2019/12/09	2	26.05	0	0.00	26.20	2	4,135	0.05%
2019/12/06	2	26.10	2	26.20	26.30	0	4,241	0.00%
2019/12/03	2	25.60	1	25.80	25.65	1	4,391	0.02%
2019/11/29	6	25.63	0	0.00	25.50	6	4,356	0.14%
2019/11/28	0	0.00	1	25.90	25.65	-1	4,393	-0.02%
2019/11/19	0	0.00	2	25.20	25.35	-2	4,502	-0.04%
2019/11/15	1	24.60	0	0.00	24.90	1	4,498	0.02%
2019/10/30	8	26.70	6.4	26.54	26.10	1.6	5,079	0.03%
2019/10/24	0	0.00	3	25.45	25.50	-3	4,996	-0.06%
2019/10/23	0	0.00	1	25.65	25.65	-1	5,063	-0.02%
2019/10/21	0	0.00	3	24.85	24.80	-3	5,117	-0.06%
2019/10/18	0.2	24.85	0	0.00	24.90	0.2	5,152	0.00%
2019/10/09	3	24.55	0	0.00	24.30	3	5,502	0.05%
2019/10/01	1	25.35	0	0.00	25.40	1	5,859	0.02%
2019/09/23	0	0.00	1	26.60	26.60	-1	5,813	-0.02%
2019/09/10	0	0.00	1	23.05	22.90	-1	5,691	-0.02%
2019/09/09	0	0.00	1	23.35	23.35	-1	5,616	-0.02%
2019/09/06	1	23.20	0	0.00	23.20	1	5,552	0.02%
2019/09/05	0	0.00	3	23.73	23.50	-3	5,488	-0.05%
2019/09/04	0	0.00	21	24.10	24.20	-21	5,345	-0.39%
2019/09/03	3	24.87	2	25.15	24.40	1	5,211	0.02%
2019/09/02	6	24.11	7	23.87	23.95	-1	4,909	-0.02%
2019/08/30	0	0.00	4	24.05	23.15	-4	4,555	-0.09%
2019/08/29	0	0.00	3	23.87	23.70	-3	4,420	-0.07%
2019/08/28	0	0.00	1	23.50	23.55	-1	4,331	-0.02%
2019/08/27	0	0.00	1	23.00	23.20	-1	4,238	-0.02%
2019/08/22	0	0.00	3	22.48	22.50	-3	4,120	-0.07%
2019/08/21	5	23.06	5	23.00	23.00	0	4,083	0.00%
2019/08/20	5	22.50	23	22.46	22.65	-18	3,999	-0.45%
2019/08/19	2	22.60	0	0.00	22.60	2	4,009	0.05%
2019/08/15	20	21.30	0	0.00	21.65	20	3,967	0.50%
2019/07/30	1	22.40	6	22.58	22.25	-5	3,983	-0.13%
2019/07/29	1	23.40	0	0.00	23.40	1	3,941	0.03%
2019/07/26	1	23.45	0	0.00	23.45	1	3,948	0.03%
2019/07/25	0	0.00	67	23.73	23.65	-67	3,956	-1.69%
2019/07/24	17	23.90	15	23.73	24.25	2	3,865	0.05%
2019/07/23	10	22.95	0	0.00	22.95	10	3,774	0.26%
2019/07/22	1	22.90	0	0.00	22.90	1	3,960	0.03%
2019/07/17	0	0.00	1.7	23.48	23.40	-1.7	4,688	-0.04%
2019/07/16	5	23.85	19	23.68	23.70	-14	4,783	-0.29%
2019/07/12	11	23.50	3	23.70	23.45	8	4,794	0.17%
2019/07/08	7	23.54	2	23.68	23.35	5	4,700	0.11%
2019/07/05	1	23.00	1	23.05	23.00	0	4,630	0.00%
2019/07/04	5	22.80	5	22.85	23.05	0	4,676	0.00%
2019/07/03	53	22.77	2	22.83	22.90	51	4,666	1.09%
2019/07/02	0	0.00	11	21.86	21.75	-11	4,575	-0.24%
2019/06/28	0.1	21.00	0	0.00	21.10	0.1	4,706	0.00%
2019/06/21	12	21.18	2	21.30	21.00	10	5,019	0.20%
2019/06/20	0	0.00	20	21.15	21.50	-20	5,111	-0.39%
2019/06/18	20	20.40	0	0.00	20.35	20	5,542	0.36%
2019/06/14	0	0.00	20	21.10	20.90	-20	6,281	-0.32%
2019/06/12	1	21.50	10	21.40	21.30	-9	8,239	-0.11%
2019/06/06	2	20.55	2	20.55	20.40	0	8,621	0.00%
2019/06/03	20	20.44	0	0.00	20.35	20	9,770	0.20%
2019/05/31	0	0.00	5	20.74	20.85	-5	10,108	-0.05%
2019/05/29	3	20.25	0	0.00	20.20	3	10,199	0.03%
2019/05/28	1	20.50	0	0.00	20.60	1	10,248	0.01%
2019/05/23	1	19.95	0	0.00	19.90	1	10,535	0.01%
2019/05/22	0	0.00	4	20.86	20.80	-4	10,538	-0.04%
2019/05/20	0	0.00	1	20.60	20.50	-1	10,844	-0.01%
2019/05/17	0	0.00	2	21.25	20.80	-2	10,943	-0.02%
2019/05/16	0	0.00	2	21.50	21.10	-2	10,957	-0.02%
2019/05/08	3	22.20	0	0.00	22.20	3	11,032	0.03%
2019/05/07	6	22.49	3	22.85	22.90	3	11,004	0.03%
2019/05/02	5	23.20	0	0.00	23.10	5	10,856	0.05%
2019/04/29	1	22.90	0	0.00	22.65	1	10,834	0.01%
2019/04/26	1	24.00	1	23.35	23.45	0	10,683	0.00%
2019/04/25	1	25.20	5	25.30	25.30	-4	10,454	-0.04%
2019/04/24	52	26.97	58	26.90	25.85	-6	10,328	-0.06%
2019/04/23	0	0.00	3	24.45	25.15	-3	9,749	-0.03%
2019/04/22	0	0.00	5	24.70	24.60	-5	9,625	-0.05%
2019/04/19	0	0.00	31	23.89	24.10	-31	9,488	-0.33%
2019/04/18	2	23.40	0	0.00	23.20	2	9,596	0.02%
2019/04/17	1	23.75	0	0.00	23.60	1	9,701	0.01%
2019/04/16	0	0.00	24	24.03	23.85	-24	9,671	-0.25%
2019/04/12	1	23.15	0	0.00	23.15	1	9,542	0.01%
2019/04/11	0	0.00	9	23.92	23.35	-9	9,531	-0.09%
2019/04/10	10	23.35	41	23.46	23.95	-31	9,526	-0.33%
2019/04/09	1	23.40	10	23.90	23.30	-9	9,579	-0.09%
2019/04/08	7	23.91	0	0.00	23.70	7	9,531	0.07%
2019/04/03	12	24.38	46	24.50	24.35	-34	9,454	-0.36%
2019/04/02	0	0.00	15	24.08	24.10	-15	9,268	-0.16%
2019/03/29	0	0.00	2	23.70	23.75	-2	9,083	-0.02%
2019/03/28	5	23.00	5	23.40	23.70	0	9,061	0.00%
2019/03/27	5	23.65	40	23.80	23.70	-35	9,009	-0.39%
2019/03/26	0	0.00	23	23.81	23.55	-23	9,030	-0.25%
2019/03/25	1	23.35	0	0.00	23.70	1	8,942	0.01%
2019/03/21	9	24.22	1	23.75	24.00	8	8,612	0.09%
2019/03/20	4	25.00	20	24.90	24.55	-16	8,364	-0.19%
2019/03/18	116	24.09	101	23.91	24.75	15	7,746	0.19%	大買/大賣/
2019/03/15	2	23.15	29	22.99	23.25	-27	6,665	-0.41%
2019/03/14	3	21.30	3	21.30	21.15	0	5,864	0.00%
2019/03/13	0	0.00	1	21.55	21.30	-1	5,798	-0.02%
2019/03/07	10	22.10	16	22.36	21.20	-6	5,612	-0.11%
2019/03/06	1	20.55	53	21.58	21.65	-52	4,922	-1.06%
2019/03/05	0	0.00	1	20.60	20.75	-1	4,628	-0.02%
2019/03/04	0	0.00	5	20.25	20.15	-5	4,617	-0.11%
2019/02/26	16	20.02	15	20.15	20.30	1	4,604	0.02%
2019/02/25	12	20.35	0	0.00	20.30	12	4,583	0.26%
2019/02/22	7	20.80	0	0.00	20.70	7	4,533	0.15%
2019/02/19	3	20.30	19	20.09	20.40	-16	4,310	-0.37%
2019/02/18	0	0.00	2	19.43	19.85	-2	4,147	-0.05%
2019/02/15	39	19.15	0	0.00	19.10	39	4,130	0.94%
2019/02/14	0	0.00	8	19.63	19.30	-8	4,159	-0.19%
2019/02/13	7	19.02	0	0.00	19.05	7	4,085	0.17%
2019/02/12	0	0.00	6	18.93	19.15	-6	4,062	-0.15%
2019/01/25	0	0.00	20	18.35	18.35	-20	4,066	-0.49%
2019/01/24	0	0.00	2	18.60	18.30	-2	4,161	-0.05%
2019/01/23	10	18.25	9	18.35	18.35	1	4,217	0.02%
2019/01/22	2	18.38	5	18.25	18.20	-3	4,305	-0.07%
2019/01/18	0	0.00	4	18.15	18.15	-4	4,621	-0.09%
2019/01/16	25	18.32	20	18.25	18.25	5	4,755	0.11%
2019/01/11	7	18.38	3	18.30	18.30	4	4,949	0.08%
2019/01/10	7	18.77	2	18.68	18.35	5	4,959	0.10%
2019/01/09	2	18.25	11	18.43	18.85	-9	4,820	-0.19%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/04	2	17.48	1	17.50	17.50	1	5,057	0.02%
2019/01/03	1	18.15	3	18.15	17.80	-2	5,137	-0.04%
2019/01/02	1	17.85	1	18.25	18.25	0	5,324	0.00%
2018/12/28	5	18.18	6	18.22	18.15	-1	5,291	-0.02%
2018/12/27	3	17.87	5	17.90	18.00	-2	5,234	-0.04%
2018/12/26	6	17.53	6	17.64	17.70	0	5,199	0.00%
2018/12/25	1	17.20	0	0.00	17.10	1	5,212	0.02%
2018/12/24	2	17.48	1	17.70	17.60	1	5,264	0.02%
2018/12/22	1	17.45	1	17.45	17.45	0	5,308	0.00%
2018/12/21	3	17.38	3	17.60	17.60	0	5,425	0.00%
2018/12/20	0	0.00	2	17.80	17.70	-2	5,493	-0.04%
2018/12/19	29	18.46	5	18.30	18.25	24	5,627	0.43%
2018/12/17	0	0.00	1	18.05	18.15	-1	5,727	-0.02%
2018/12/14	2	18.25	0	0.00	18.15	2	5,789	0.03%
2018/12/13	4	18.66	5	18.52	18.45	-1	5,866	-0.02%
2018/12/12	2	18.83	1	19.00	18.95	1	5,877	0.02%
2018/12/10	0	0.00	4	17.30	17.50	-4	5,967	-0.07%
2018/12/07	3	17.95	5	17.94	17.90	-2	6,060	-0.03%
2018/12/05	1	18.45	0	0.00	18.45	1	6,429	0.02%
2018/12/04	18	19.59	2	19.58	19.05	16	6,520	0.25%
2018/12/03	4	19.19	1	19.50	19.30	3	6,460	0.05%
2018/11/30	8	18.68	3	18.77	18.65	5	6,410	0.08%
2018/11/29	4	18.11	59	18.01	18.05	-55	6,318	-0.87%
2018/11/28	2	17.60	1	17.95	17.85	1	6,290	0.02%
2018/11/27	0	0.00	1	17.50	17.60	-1	6,276	-0.02%
2018/11/26	1	17.10	1	17.35	17.45	0	6,243	0.00%
2018/11/23	1	17.25	1	16.95	16.95	0	6,268	0.00%
2018/11/22	4	17.58	6	17.25	17.25	-2	6,360	-0.03%
2018/11/16	0	0.00	2	16.95	16.95	-2	6,486	-0.03%
2018/11/15	1	16.70	0	0.00	16.85	1	6,457	0.02%
2018/11/14	3	17.00	1	17.20	17.00	2	6,473	0.03%
2018/11/12	1	16.65	1	16.75	16.75	0	6,591	0.00%
2018/11/08	1	16.90	6	16.86	16.65	-5	6,995	-0.07%
2018/11/07	11	16.59	5	16.63	16.75	6	7,063	0.08%
2018/11/05	10	16.40	0	0.00	16.50	10	7,416	0.13%
2018/11/02	11	16.73	0	0.00	16.35	11	7,498	0.15%
2018/11/01	6	16.53	2	16.45	16.40	4	7,540	0.05%
2018/10/31	2	15.25	2	15.60	15.70	0	7,598	0.00%
2018/10/29	2	14.95	4	15.13	15.35	-2	7,595	-0.03%
2018/10/26	11	15.65	2	15.63	15.60	9	7,951	0.11%
2018/10/24	10	15.60	0	0.00	15.60	10	7,892	0.13%
2018/10/23	10	15.90	0	0.00	15.90	10	8,105	0.12%
2018/10/22	20	16.13	0	0.00	16.60	20	8,737	0.23%
2018/10/19	4	16.30	0	0.00	16.35	4	8,881	0.05%
2018/10/18	1	16.55	0	0.00	16.35	1	8,793	0.01%
2018/10/17	31	16.72	0.7	16.40	16.35	30.3	8,833	0.34%
2018/10/16	11	16.62	0	0.00	16.55	11	9,085	0.12%
2018/10/15	2	16.50	0	0.00	16.35	2	9,239	0.02%
2018/10/12	1	16.95	1	16.95	16.90	0	9,365	0.00%
2018/10/11	27	17.11	9	17.30	17.10	18	9,529	0.19%
2018/10/09	10	18.85	1	19.35	19.00	9	9,615	0.09%
2018/10/08	2	20.85	1	20.70	20.75	1	9,751	0.01%
2018/10/05	3	20.87	1	20.80	20.85	2	10,078	0.02%
2018/10/03	1	22.45	1	22.30	22.30	0	10,566	0.00%
2018/09/28	0	0.00	29	22.90	22.80	-29	11,295	-0.26%
2018/09/27	1	22.70	2	22.63	22.65	-1	11,474	-0.01%
2018/09/26	3	22.58	5	22.61	22.40	-2	11,747	-0.02%
2018/09/25	0	0.00	4	22.01	22.40	-4	11,930	-0.03%
2018/09/21	7	21.15	6	21.36	21.35	1	12,137	0.01%
2018/09/20	6	21.47	14	21.18	21.00	-8	12,721	-0.06%
2018/09/19	12	21.78	4	21.75	21.70	8	12,984	0.06%
2018/09/18	1	21.55	0	0.00	21.25	1	13,358	0.01%
2018/09/14	4	21.14	9	21.14	21.05	-5	14,785	-0.03%
2018/09/13	9	20.71	5	20.84	20.55	4	16,738	0.02%
2018/09/12	10	20.55	9	20.40	20.40	1	17,880	0.01%
2018/09/11	5	21.05	3	21.25	21.25	2	18,847	0.01%
2018/09/10	8	20.55	4	20.55	20.85	4	19,986	0.02%
2018/09/07	3	22.38	2	21.90	21.90	1	20,432	0.00%
2018/09/06	32	23.23	1	23.05	22.95	31	20,458	0.15%
2018/09/05	1	22.70	5	22.91	22.95	-4	20,773	-0.02%
2018/09/04	0.4	22.60	0	0.00	22.60	0.4	20,969	0.00%
2018/09/03	1	22.40	0	0.00	22.25	1	21,380	0.00%
2018/08/31	0	0.00	1	22.90	22.90	-1	21,938	0.00%
2018/08/30	3	22.98	1	23.25	22.85	2	22,077	0.01%
2018/08/29	3	22.92	5	23.36	22.85	-2	22,219	-0.01%
2018/08/28	6	23.05	6	22.89	22.70	0	22,516	0.00%
2018/08/27	6	22.44	5	22.51	22.50	1	22,837	0.00%
2018/08/24	2	22.45	3	22.53	22.45	-1	23,645	0.00%
2018/08/23	0	0.00	10	22.25	22.05	-10	24,241	-0.04%
2018/08/21	2	22.00	3	22.17	22.20	-1	24,402	0.00%
2018/08/20	9	22.17	13	22.40	22.00	-4	24,419	-0.02%
2018/08/17	5	22.40	5	22.51	22.25	0	24,401	0.00%
2018/08/16	19	22.06	15	22.51	22.35	4	24,380	0.02%
2018/08/15	8	22.39	7	21.61	21.75	1	24,083	0.00%
2018/08/14	4	22.64	3	22.65	22.55	1	23,947	0.00%
2018/08/13	60	22.82	197	22.40	22.40	-137	23,859	-0.57%	大賣/鉅額交易
2018/08/10	10	24.82	11	24.81	24.50	-1	23,631	0.00%
2018/08/09	16	24.59	3	24.60	24.50	13	23,490	0.06%
2018/08/08	4	25.25	4	25.24	25.10	0	23,518	0.00%
2018/08/07	5	25.36	15	25.90	25.20	-10	23,422	-0.04%
2018/08/06	0	0.00	1	26.30	26.30	-1	23,274	0.00%
2018/08/03	8	26.19	1	26.20	26.10	7	23,219	0.03%
2018/08/02	87	26.85	13	26.50	26.00	74	23,130	0.32%
2018/08/01	8	26.26	17	26.32	26.40	-9	22,657	-0.04%
2018/07/31	5	26.32	7	26.45	26.50	-2	22,500	-0.01%
2018/07/30	89	26.29	2	26.25	26.15	87	22,424	0.39%
2018/07/27	76	26.64	165	26.60	26.85	-89	22,151	-0.40%	大賣/
2018/07/26	38	25.45	17	25.76	25.45	21	21,477	0.10%
2018/07/25	3	25.08	9	25.01	24.95	-6	21,285	-0.03%
2018/07/24	1	24.85	2	25.10	25.00	-1	21,245	0.00%
2018/07/23	18	25.08	6	25.37	24.60	12	21,176	0.06%
2018/07/20	133	25.78	18	25.77	25.85	115	20,869	0.55%	大買/鉅額交易
2018/07/19	7	26.84	8	26.98	27.10	-1	20,670	0.00%
2018/07/18	10	26.50	10	26.56	26.50	0	20,395	0.00%
2018/07/17	13	27.32	1	26.65	26.65	12	20,214	0.06%
2018/07/16	15	27.64	27	27.70	27.50	-12	20,095	-0.06%
2018/07/13	13	27.38	16	27.72	27.40	-3	19,820	-0.02%
2018/07/12	21	27.29	6	27.02	26.85	15	19,498	0.08%
2018/07/11	92	27.52	79	27.26	27.00	13	19,339	0.07%
2018/07/10	6	26.76	6	26.98	27.00	0	18,959	0.00%
2018/07/09	11	26.82	9	26.87	27.20	2	18,764	0.01%
2018/07/06	6	26.50	89	26.66	26.30	-83	18,472	-0.45%
2018/07/05	11	26.89	2	26.15	25.90	9	18,151	0.05%
2018/07/04	14	28.14	7	28.17	27.60	7	17,948	0.04%
2018/07/03	25	28.90	14	27.91	27.70	11	17,621	0.06%
2018/07/02	96	28.93	11	29.05	28.45	85	17,320	0.49%
2018/06/29	82	29.53	34	29.67	29.40	48	17,004	0.28%
2018/06/28	36	28.79	26	28.58	28.75	10	16,361	0.06%
2018/06/27	58	30.44	24	30.41	29.80	34	16,090	0.21%
2018/06/26	91	29.59	170	29.60	29.80	-79	15,756	-0.50%	大賣/
2018/06/25	118	31.91	95	32.42	30.85	23	15,136	0.15%	大買/
2018/06/22	435	34.50	676	34.63	33.25	-241	14,312	-1.68%	大買/大賣/鉅額交易
2018/06/21	334	33.16	49	32.95	33.40	285	12,210	2.33%	大買/鉅額交易
2018/06/20	38	31.81	31	32.27	30.40	7	11,036	0.06%
2018/06/19	75	31.93	52	32.61	32.35	23	9,988	0.23%
2018/06/15	41	29.13	3.8	29.37	30.45	37.2	8,619	0.43%
2018/06/14	2	28.10	0	0.00	27.70	2	8,117	0.02%
2018/06/13	7	28.77	6	28.60	28.30	1	8,003	0.01%
2018/06/12	3	27.95	2	28.40	27.75	1	7,649	0.01%
2018/06/11	5	29.10	5	29.35	28.85	0	7,406	0.00%
2018/06/08	19	28.41	29.7	28.39	28.55	-10.7	7,046	-0.15%
2018/06/07	1	27.05	0	0.00	27.00	1	6,556	0.02%
2018/06/05	22	27.11	33.6	26.94	27.30	-11.6	6,305	-0.18%
2018/06/04	21	27.82	30.6	26.82	26.65	-9.6	6,121	-0.16%
2018/06/01	46	26.97	36.6	26.89	26.85	9.4	5,703	0.16%
2018/05/31	11	25.40	14.4	25.22	25.60	-3.4	4,897	-0.07%
2018/05/30	3	23.43	3	23.50	23.30	0	4,319	0.00%
2018/05/29	0	0.00	17	23.15	23.05	-17	4,252	-0.40%
2018/05/28	0	0.00	5	23.15	23.10	-5	4,333	-0.12%
2018/05/25	5	23.15	5	23.03	22.90	0	4,493	0.00%
2018/05/24	1	22.30	1.6	22.42	22.55	-0.6	4,402	-0.01%
2018/05/17	21	22.40	1	22.30	22.25	20	4,561	0.44%
2018/05/16	8	22.85	8	22.66	22.75	0	4,561	0.00%
2018/04/27	0	0.00	5	22.30	22.05	-5	4,875	-0.10%
2018/04/24	1	22.30	0	0.00	22.40	1	5,308	0.02%
2018/04/23	2	23.15	1	24.10	22.85	1	5,385	0.02%
2018/04/20	1	23.00	0	0.00	23.55	1	5,516	0.02%
2018/04/18	5	22.75	6	22.50	22.50	-1	5,700	-0.02%
2018/04/17	0	0.00	50	22.10	22.00	-50	5,675	-0.88%
2018/04/16	2	22.70	0	0.00	22.50	2	5,651	0.04%
2018/04/13	4	22.75	1	22.85	22.85	3	5,658	0.05%
2018/04/11	1	22.75	0	0.00	22.75	1	5,807	0.02%
2018/04/10	0	0.00	13	23.28	23.35	-13	5,975	-0.22%
2018/04/09	1	22.80	0	0.00	23.20	1	5,937	0.02%
2018/04/03	1	22.95	0	0.00	23.05	1	5,902	0.02%
2018/04/02	2	22.50	10	22.80	22.45	-8	5,921	-0.14%
2018/03/30	51	23.34	1	23.25	23.05	50	6,017	0.83%
2018/03/29	0	0.00	3	22.95	23.00	-3	5,981	-0.05%
2018/03/28	0	0.00	3	21.88	22.20	-3	5,851	-0.05%
2018/03/26	4	21.41	0	0.00	21.40	4	5,804	0.07%
2018/03/22	8	22.53	0	0.00	22.30	8	5,800	0.14%
2018/03/21	9	22.87	1	23.30	22.75	8	5,777	0.14%
2018/03/20	1	23.00	0	0.00	23.15	1	5,721	0.02%
2018/03/16	2	23.23	0	0.00	23.00	2	5,682	0.04%
2018/03/15	0.4	23.50	0	0.00	23.50	0.4	5,752	0.01%
2018/03/14	0	0.00	2	23.80	23.80	-2	5,802	-0.03%
2018/03/13	1	24.45	26	24.15	24.05	-25	5,946	-0.42%
2018/03/12	40	24.23	28	24.10	24.25	12	6,021	0.20%
2018/03/08	0	0.00	16	24.01	23.80	-16	6,163	-0.26%
2018/03/06	0	0.00	23	23.63	23.85	-23	6,221	-0.37%
2018/03/05	3	23.42	0	0.00	22.90	3	6,385	0.05%
2018/03/02	1	23.70	21	24.03	23.85	-20	6,628	-0.30%
2018/03/01	46	24.08	26	24.14	24.30	20	6,814	0.29%
2018/02/27	26	24.17	26	23.72	23.30	0	7,022	0.00%
2018/02/23	13	23.42	15	23.21	23.15	-2	8,447	-0.02%
2018/02/22	0	0.00	14	22.88	23.05	-14	8,718	-0.16%
2018/02/21	10	22.45	2	22.50	22.45	8	8,702	0.09%
2018/02/09	5	21.56	2	21.95	21.85	3	8,696	0.03%
2018/02/08	3	21.87	1	21.85	22.15	2	8,781	0.02%
2018/02/06	1	22.30	2	21.53	21.20	-1	8,748	-0.01%
2018/02/01	3	23.17	3	22.97	23.10	0	8,940	0.00%
2018/01/31	1	22.60	0	0.00	22.70	1	9,026	0.01%
2018/01/30	2	22.90	2	22.93	22.85	0	9,326	0.00%
2018/01/29	1	22.95	1	22.85	22.85	0	9,389	0.00%
2018/01/25	2	23.20	1	23.55	23.20	1	9,366	0.01%
2018/01/24	1	23.15	0	0.00	23.20	1	9,370	0.01%
2018/01/22	0	0.00	75	23.67	23.25	-75	9,375	-0.80%
2018/01/18	21	23.85	9	23.61	23.55	12	9,269	0.13%
2018/01/17	53	23.30	0	0.00	23.30	53	9,004	0.59%
2018/01/16	7	23.77	5	23.25	23.30	2	8,980	0.02%
2018/01/15	29	22.67	9	22.92	23.25	20	8,829	0.23%
2018/01/12	2	22.40	18.2	22.20	22.20	-16.2	8,657	-0.19%
2018/01/11	8	21.44	5	21.60	21.30	3	8,558	0.04%
2018/01/10	7	21.18	0	0.00	21.15	7	8,606	0.08%
2018/01/09	0	0.00	7	21.72	21.40	-7	8,630	-0.08%
2018/01/08	23	21.53	2	21.45	21.45	21	8,685	0.24%
2018/01/05	3	22.47	2	22.90	22.45	1	8,670	0.01%
2018/01/04	3	22.58	8	22.73	23.10	-5	8,692	-0.06%
2018/01/03	0	0.00	3	21.57	21.70	-3	8,776	-0.03%