台亞 (2340)-兆豐-北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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/05/17	0	0.00	1	38.20	38.50	-1	1,718	-0.06%
2024/05/16	1	37.85	0	0.00	38.20	1	1,722	0.06%
2024/05/14	1	37.55	0	0.00	37.55	1	1,721	0.06%
2024/05/10	0	0.00	3	36.95	37.20	-3	1,737	-0.17%
2024/05/09	0	0.00	1	38.00	37.85	-1	1,723	-0.06%
2024/05/02	0	0.00	5	38.80	38.85	-5	1,724	-0.29%
2024/04/24	1	38.10	0	0.00	38.20	1	1,723	0.06%
2024/04/22	10	37.25	0	0.00	37.10	10	1,765	0.57%
2024/04/19	0	0.00	3	38.00	37.40	-3	1,756	-0.17%
2024/04/16	0	0.00	15	38.50	38.35	-15	1,708	-0.88%
2024/04/15	2	40.00	0	0.00	39.80	2	1,686	0.12%
2024/04/12	7	41.54	3	42.08	41.40	4	1,656	0.24%
2024/04/10	0	0.00	1	40.65	40.80	-1	1,560	-0.06%
2024/03/27	1	39.35	0	0.00	39.25	1	1,557	0.06%
2024/03/26	2	40.18	0	0.00	39.40	2	1,555	0.13%
2024/03/22	6	40.10	0	0.00	40.10	6	1,558	0.39%
2024/03/20	0	0.00	2	39.10	39.15	-2	1,598	-0.13%
2024/03/19	5	39.30	0	0.00	39.10	5	1,607	0.31%
2024/03/18	1	39.70	1	39.20	39.70	0	1,625	0.00%
2024/03/14	4	39.60	0	0.00	39.65	4	1,587	0.25%
2024/03/13	10	40.60	0	0.00	40.05	10	1,577	0.63%
2024/03/12	0	0.00	1	41.00	41.15	-1	1,559	-0.06%
2024/03/11	1	41.10	0	0.00	41.00	1	1,562	0.06%
2024/03/08	1	41.05	4	41.58	41.60	-3	1,574	-0.19%
2024/03/07	3	41.30	0	0.00	41.00	3	1,568	0.19%
2024/03/06	5	42.24	1	42.25	42.10	4	1,551	0.26%
2024/03/05	8	42.91	1	43.50	43.50	7	1,578	0.44%
2024/03/04	2	40.98	1	40.80	40.80	1	1,466	0.07%
2024/03/01	4	41.44	0	0.00	41.10	4	1,459	0.27%
2024/02/23	1	42.65	0	0.00	42.50	1	1,572	0.06%
2024/02/22	0	0.00	0.1	43.25	43.10	-0.1	1,584	-0.01%
2024/02/16	2	44.30	0	0.00	44.50	2	1,585	0.13%
2024/02/15	0	0.00	4	42.18	43.10	-4	1,596	-0.25%
2024/02/05	1	42.65	0	0.00	42.60	1	1,595	0.06%
2024/02/02	1	43.00	0	0.00	43.05	1	1,628	0.06%
2024/01/29	1	44.00	5	44.05	44.05	-4	1,666	-0.24%
2024/01/24	2	45.00	0	0.00	44.95	2	1,747	0.11%
2024/01/18	2	43.80	0	0.00	44.20	2	1,905	0.10%
2024/01/15	1	45.20	0	0.00	45.55	1	1,969	0.05%
2024/01/12	0	0.00	3	45.42	45.05	-3	2,003	-0.15%
2024/01/08	1	45.80	0	0.00	45.25	1	2,237	0.04%
2024/01/03	1	45.75	0	0.00	45.60	1	2,506	0.04%
2023/12/28	2	46.80	0	0.00	46.70	2	2,645	0.08%
2023/12/26	2	46.65	0	0.00	46.65	2	2,685	0.07%
2023/12/25	0	0.00	5	46.60	46.20	-5	2,711	-0.18%
2023/12/22	0	46.45	0	0.00	46.10	0	2,737	0.00%
2023/12/21	0	0.00	1	46.30	46.10	-1	2,771	-0.04%
2023/12/20	11	46.55	0	0.00	46.50	11	2,812	0.39%
2023/12/19	11	46.22	0	0.00	46.20	11	2,838	0.39%
2023/12/15	0	47.95	0	0.00	48.15	0	2,913	0.00%
2023/12/13	7	47.26	5	47.30	46.90	2	2,981	0.07%
2023/12/12	15	47.90	1	47.55	47.55	14	3,024	0.46%
2023/12/11	1	47.85	0	0.00	47.90	1	3,197	0.03%
2023/12/08	0	0.00	2	48.43	47.85	-2	3,413	-0.06%
2023/12/07	5	48.00	0	0.00	47.80	5	3,479	0.14%
2023/11/28	0	0.00	2	48.90	49.00	-2	4,094	-0.05%
2023/11/24	5	48.50	3	48.78	48.35	2	4,190	0.05%
2023/11/16	1	45.65	0	0.00	45.75	1	4,369	0.02%
2023/11/07	2	47.00	1	47.00	46.90	1	4,689	0.02%
2023/11/01	0	0.00	1	45.45	45.70	-1	4,993	-0.02%
2023/10/31	0	0.00	5	45.53	44.80	-5	5,042	-0.10%
2023/10/30	1	47.05	0	0.00	46.90	1	5,120	0.02%
2023/10/25	0	0.00	3	49.47	49.50	-3	5,425	-0.06%
2023/10/23	1	48.80	0	0.00	48.50	1	6,152	0.02%
2023/10/17	1	49.30	1	49.90	49.30	0	6,596	0.00%
2023/10/13	1	49.85	0	0.00	49.80	1	7,357	0.01%
2023/10/12	0	49.55	0	0.00	50.40	0	8,013	0.00%
2023/10/11	0	49.85	2	51.00	49.20	-2	8,379	-0.02%
2023/10/06	6	49.12	0	0.00	49.10	6	8,543	0.07%
2023/10/03	1	48.10	0	0.00	47.70	1	10,473	0.01%
2023/09/27	1	47.05	0	0.00	47.05	1	12,237	0.01%
2023/09/26	3	47.60	0	0.00	47.30	3	12,442	0.02%
2023/09/25	2	49.10	2	48.60	48.60	0	12,575	0.00%
2023/09/20	9	47.78	0	0.00	47.30	9	13,091	0.07%
2023/09/19	1	48.85	0	0.00	48.30	1	13,853	0.01%
2023/09/15	7	50.76	2	50.50	50.40	5	15,108	0.03%
2023/09/14	7	51.16	0	0.00	51.40	7	15,231	0.05%
2023/09/13	0.5	50.90	2	51.50	49.60	-1.5	15,111	-0.01%
2023/09/12	1	50.10	10	50.00	50.00	-9	14,922	-0.06%
2023/09/08	10	49.18	0	0.00	49.10	10	14,827	0.07%
2023/09/07	1	49.65	10	49.65	49.45	-9	14,814	-0.06%
2023/09/06	9	51.28	15	51.58	50.50	-6	14,803	-0.04%
2023/09/05	11	51.25	65	50.84	51.00	-54	14,632	-0.37%
2023/09/04	8	48.39	0	0.00	48.10	8	14,442	0.06%
2023/09/01	21	50.88	1	50.70	50.20	20	14,339	0.14%
2023/08/30	3	49.70	3	49.23	49.20	0	14,254	0.00%
2023/08/29	11	49.50	1	49.60	49.60	10	14,161	0.07%
2023/08/28	1	46.80	3	46.73	46.80	-2	13,961	-0.01%
2023/08/18	1	48.20	7	48.29	48.10	-6	13,768	-0.04%
2023/08/16	5	47.80	0	0.00	48.65	5	13,666	0.04%
2023/08/15	5	48.70	1	49.50	49.50	4	13,569	0.03%
2023/08/11	1	48.65	0	0.00	48.70	1	13,417	0.01%
2023/08/10	2	49.90	2	48.95	49.10	0	13,362	0.00%
2023/08/08	1	50.20	0	0.00	51.20	1	13,188	0.01%
2023/08/07	1	51.10	1	50.00	50.60	0	13,114	0.00%
2023/08/04	16	51.72	0	0.00	51.30	16	13,008	0.12%
2023/08/02	15	51.88	0	0.00	52.00	15	12,926	0.12%
2023/08/01	0	0.00	15	54.20	53.20	-15	12,783	-0.12%
2023/07/31	5	53.20	0	0.00	53.90	5	12,688	0.04%
2023/07/28	10	52.70	1	53.30	53.20	9	12,507	0.07%
2023/07/27	5	53.22	1	54.70	53.00	4	12,373	0.03%
2023/07/26	2	55.75	6	55.48	54.70	-4	12,012	-0.03%
2023/07/25	0	0.00	16	54.91	54.20	-16	11,587	-0.14%
2023/07/21	0	0.00	4	53.10	53.10	-4	11,262	-0.04%
2023/07/20	11	52.68	5	53.02	53.50	6	11,164	0.05%
2023/07/19	11	54.57	8	53.64	53.20	3	11,038	0.03%
2023/07/18	35	54.97	16	55.34	53.30	19	10,768	0.18%
2023/07/17	6	55.73	8	56.14	57.30	-2	10,186	-0.02%
2023/07/14	12	53.85	21	52.30	53.70	-9	9,505	-0.09%
2023/07/13	8	51.53	5	52.26	51.00	3	9,074	0.03%
2023/07/12	4	50.95	3	51.10	50.60	1	8,779	0.01%
2023/07/11	66	53.30	68	54.27	51.50	-2	8,502	-0.02%
2023/07/10	52	49.50	42	50.16	52.10	10	7,151	0.14%
2023/07/07	29	47.79	27	48.63	47.45	2	6,714	0.03%
2023/07/06	6	48.86	8	49.64	50.00	-2	6,010	-0.03%
2023/07/05	0	0.00	7	46.80	45.50	-7	5,113	-0.14%
2023/07/04	10	44.35	6	45.43	45.40	4	4,913	0.08%
2023/07/03	7	44.94	1	44.75	44.45	6	4,714	0.13%
2023/06/30	6	44.24	9	43.64	44.25	-3	4,562	-0.07%
2023/06/28	3	45.18	7	45.54	43.65	-4	4,366	-0.09%
2023/06/27	28	46.01	60	46.83	44.80	-32	4,307	-0.74%
2023/06/26	70	45.94	111	46.76	48.70	-41	3,701	-1.11%	大賣/
2023/06/21	0	0.00	6	43.92	44.30	-6	2,798	-0.21%
2023/06/20	6	39.94	13	39.73	40.30	-7	2,432	-0.29%
2023/06/19	0	0.00	7	38.56	38.80	-7	2,247	-0.31%
2023/06/16	5	37.36	0	0.00	37.45	5	2,185	0.23%
2023/06/15	2	37.85	0	0.00	37.85	2	2,158	0.09%
2023/06/14	1	37.90	2	38.35	38.30	-1	2,150	-0.05%
2023/06/13	1	37.90	0	0.00	37.75	1	2,123	0.05%
2023/06/12	0	0.00	2	38.25	38.25	-2	2,097	-0.10%
2023/06/09	1	37.15	2	37.33	37.50	-1	2,049	-0.05%
2023/06/08	3	37.30	0.2	37.30	37.00	2.8	2,061	0.14%
2023/06/07	3	37.95	1	38.30	37.70	2	2,073	0.10%
2023/06/06	4	38.08	0	0.00	38.25	4	2,072	0.19%
2023/06/05	4	37.68	37	37.98	37.80	-33	2,059	-1.60%
2023/05/31	0	0.00	1	36.85	36.85	-1	2,079	-0.05%
2023/05/29	1	36.20	2	36.28	36.30	-1	2,223	-0.04%
2023/05/26	1	35.55	0	0.00	35.60	1	2,240	0.04%
2023/05/23	0	0.00	1	36.35	36.25	-1	2,336	-0.04%
2023/05/22	0.4	35.85	0	0.00	35.95	0.4	2,408	0.02%
2023/05/18	0.6	35.63	0	0.00	35.60	0.6	2,423	0.02%
2023/05/17	1	35.50	1	35.65	35.45	0	2,423	0.00%
2023/05/16	0	0.00	2	35.48	35.60	-2	2,424	-0.08%
2023/05/12	11	34.06	0	0.00	34.30	11	2,438	0.45%
2023/05/11	11	34.06	0	0.00	33.80	11	2,447	0.45%
2023/05/10	1.2	34.42	0	0.00	34.80	1.2	2,442	0.05%
2023/05/08	4	35.58	0	0.00	35.15	4	2,453	0.16%
2023/05/04	0	35.15	0	0.00	35.20	0	2,509	0.00%
2023/05/02	1	35.00	0	0.00	35.00	1	2,619	0.04%
2023/04/25	2	35.18	6	34.35	34.35	-4	2,631	-0.15%
2023/04/24	1	35.90	0	0.00	35.90	1	2,590	0.04%
2023/04/21	5	36.55	4	36.50	36.15	1	2,575	0.04%
2023/04/20	11	37.32	1	37.70	37.00	10	2,548	0.39%
2023/04/19	6	38.35	1	38.55	37.75	5	2,530	0.20%
2023/04/18	1	38.05	1	38.50	38.05	0	2,503	0.00%
2023/04/17	3	38.18	0.1	38.30	38.15	2.9	2,508	0.12%
2023/04/14	1	38.45	0	38.80	38.45	1	2,479	0.04%
2023/04/13	0	0.00	0.1	38.90	38.40	-0.1	2,464	0.00%
2023/04/12	2	38.93	0	39.00	38.90	2	2,446	0.08%
2023/04/11	0	0.00	2	39.05	39.00	-2	2,438	-0.08%
2023/04/10	6	38.80	0	0.00	38.75	6	2,438	0.25%
2023/04/07	0	0.00	1	39.30	39.40	-1	2,418	-0.04%
2023/04/06	1	38.15	10	39.37	39.55	-9	2,410	-0.37%
2023/03/31	0	0.00	1	38.95	38.80	-1	2,381	-0.04%
2023/03/30	3	38.72	2	38.95	38.70	1	2,365	0.04%
2023/03/29	4	38.76	11	39.00	38.60	-7	2,351	-0.30%
2023/03/28	21	40.07	7	40.31	39.70	14	2,267	0.62%
2023/03/27	8	40.42	11	40.97	41.50	-3	2,000	-0.15%
2023/03/24	2	38.70	5	38.89	38.95	-3	1,781	-0.17%
2023/03/23	10	38.00	3	38.05	38.00	7	1,716	0.41%
2023/03/20	0	0.00	1	37.25	37.25	-1	1,729	-0.06%
2023/03/17	1	36.85	2	37.25	36.95	-1	1,744	-0.06%
2023/03/16	6	36.63	0	0.00	36.35	6	1,761	0.34%
2023/03/15	12	37.44	1	37.50	37.00	11	1,797	0.61%
2023/03/14	1	36.70	0	0.00	37.00	1	1,868	0.05%
2023/03/13	3	36.43	3	36.90	37.30	0	1,963	0.00%
2023/03/10	1	37.75	1	38.20	37.40	0	1,995	0.00%
2023/03/09	4	38.38	3	38.60	38.15	1	2,020	0.05%
2023/03/08	1	38.35	1	38.70	38.45	0	2,027	0.00%
2023/03/07	1	38.20	4	38.29	38.15	-3	2,013	-0.15%
2023/03/06	2	37.48	7	37.37	37.55	-5	2,009	-0.25%
2023/03/03	5	37.56	10	37.40	37.60	-5	2,013	-0.25%
2023/03/02	20	39.00	9	39.05	38.45	11	2,013	0.55%
2023/03/01	1	37.05	1	38.05	37.90	0	2,128	0.00%
2023/02/24	2	37.60	0	0.00	37.60	2	2,191	0.09%
2023/02/23	0	0.00	2	38.15	38.10	-2	2,218	-0.09%
2023/02/22	2	37.58	0	0.00	37.45	2	2,305	0.09%
2023/02/21	2	38.53	0	0.00	38.45	2	2,324	0.09%
2023/02/20	2	38.83	8	38.88	39.00	-6	2,431	-0.25%
2023/02/16	0	0.00	2	37.35	37.60	-2	2,620	-0.08%
2023/02/15	1	36.70	0	0.00	36.65	1	2,639	0.04%
2023/02/14	2	36.95	4	37.31	37.05	-2	2,649	-0.08%
2023/02/10	4	36.58	0	0.00	36.30	4	2,691	0.15%
2023/02/09	0	0.00	0.5	37.30	37.25	-0.5	2,688	-0.02%
2023/02/07	1	37.00	1	37.30	37.20	0	2,720	0.00%
2023/02/06	1	37.10	0	0.00	37.10	1	2,716	0.04%
2023/02/02	2	38.30	11	38.46	38.35	-9	2,707	-0.33%
2023/02/01	1	37.40	1	37.90	37.90	0	2,694	0.00%
2023/01/31	0	0.00	3	37.77	38.00	-3	2,665	-0.11%
2023/01/30	5	36.35	2	36.53	36.35	3	2,626	0.11%
2023/01/17	5	35.37	1	34.90	35.30	4	2,624	0.15%
2023/01/13	1	34.35	0.1	35.00	34.30	0.9	2,642	0.03%
2023/01/05	1	34.60	1	35.40	34.00	0	2,815	0.00%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2022/12/28	2	34.33	0	0.00	34.20	2	2,889	0.07%
2022/12/23	1	34.40	3	35.02	34.95	-2	2,953	-0.07%
2022/12/22	0	0.00	1	35.15	35.00	-1	3,008	-0.03%
2022/12/21	1	35.10	0	0.00	34.70	1	3,068	0.03%
2022/12/20	0	0.00	5	36.50	35.10	-5	3,112	-0.16%
2022/12/16	1	36.15	0	0.00	36.15	1	3,214	0.03%
2022/12/15	0	0.00	1	36.85	36.75	-1	3,208	-0.03%
2022/12/14	2	36.00	0	0.00	36.55	2	3,212	0.06%
2022/12/13	1	35.95	16	36.08	35.85	-15	3,212	-0.47%
2022/12/12	1	35.35	1	35.70	36.00	0	3,228	0.00%
2022/12/09	3	36.33	0	0.00	36.25	3	3,227	0.09%
2022/12/07	2	36.88	3	37.00	36.85	-1	3,243	-0.03%
2022/12/06	9	38.49	6	38.25	37.85	3	3,268	0.09%
2022/12/05	1	39.60	9	39.50	39.40	-8	3,330	-0.24%
2022/12/02	4	38.08	30	38.10	38.30	-26	3,271	-0.79%
2022/12/01	13	37.45	16	37.69	37.75	-3	3,249	-0.09%
2022/11/30	2	36.95	1	37.00	36.95	1	3,250	0.03%
2022/11/29	3	36.30	5	36.38	36.60	-2	3,294	-0.06%
2022/11/28	0	0.00	6	36.84	36.75	-6	3,316	-0.18%
2022/11/25	1	36.15	1	36.60	36.65	0	3,316	0.00%
2022/11/24	8	36.59	3	36.68	36.65	5	3,290	0.15%
2022/11/23	27	37.15	10	37.16	36.60	17	3,246	0.52%
2022/11/22	2	38.53	6	37.92	38.70	-4	3,034	-0.13%
2022/11/21	6	37.86	2	37.98	37.60	4	2,956	0.14%
2022/11/18	9	38.44	8	38.34	38.10	1	2,923	0.03%
2022/11/17	4	37.60	7	37.59	37.75	-3	2,822	-0.11%
2022/11/16	12	37.63	4	37.74	37.40	8	2,798	0.29%
2022/11/15	7	36.94	5	37.25	37.00	2	2,721	0.07%
2022/11/14	2	36.08	2	35.43	36.20	0	2,624	0.00%
2022/11/11	1	34.05	2	34.15	34.05	-1	2,554	-0.04%
2022/11/10	4	33.95	0	0.00	33.85	4	2,585	0.15%
2022/11/09	1	34.15	2.1	33.88	34.15	-1.1	2,602	-0.04%
2022/11/07	0	0.00	2	33.50	33.30	-2	2,663	-0.08%
2022/11/04	2	32.80	0	0.00	33.40	2	2,673	0.07%
2022/10/31	2	31.70	0	0.00	31.65	2	2,788	0.07%
2022/10/28	1	31.10	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	1	31.60	31.90	-1	2,837	-0.04%
2022/10/25	1	30.75	0	0.00	30.75	1	2,887	0.03%
2022/10/21	0	0.00	2	31.38	31.40	-2	2,936	-0.07%
2022/10/20	3	31.27	0	0.00	31.25	3	2,974	0.10%
2022/10/18	0	0.00	1	32.25	32.35	-1	3,008	-0.03%
2022/10/17	1	30.85	1	31.45	32.15	0	3,099	0.00%
2022/10/14	0	0.00	1	31.35	31.65	-1	3,210	-0.03%
2022/10/13	1	31.65	1	30.50	30.50	0	3,314	0.00%
2022/10/12	2	32.43	2	32.23	32.10	0	3,364	0.00%
2022/10/11	0	0.00	1	32.90	32.55	-1	3,409	-0.03%
2022/09/29	2	32.48	4	32.86	32.55	-2	3,888	-0.05%
2022/09/28	3	32.77	3	31.82	31.60	0	3,954	0.00%
2022/09/27	1	32.95	1	33.25	33.40	0	4,109	0.00%
2022/09/26	0	0.00	4	33.26	32.50	-4	4,227	-0.09%
2022/09/23	2	35.95	1	35.80	36.00	1	4,334	0.02%
2022/09/22	0	0.00	6	36.45	36.45	-6	4,518	-0.13%
2022/09/20	1	36.70	1	36.95	36.75	0	4,740	0.00%
2022/09/15	1	37.05	3	37.05	36.70	-2	5,680	-0.04%
2022/09/13	4	38.28	0	0.00	37.50	4	6,074	0.07%
2022/09/12	5	38.87	31	38.68	38.40	-26	6,270	-0.41%
2022/09/08	1	36.05	1	36.30	36.40	0	6,348	0.00%
2022/09/07	0	0.00	10	35.52	35.60	-10	6,623	-0.15%
2022/09/06	4	36.60	0	0.00	36.20	4	6,747	0.06%
2022/09/05	16	37.76	4	38.05	37.15	12	6,876	0.17%
2022/09/02	1	38.35	1	38.50	38.50	0	7,001	0.00%
2022/09/01	4	38.89	0	0.00	38.75	4	7,237	0.06%
2022/08/31	0	0.00	1	39.50	39.30	-1	7,731	-0.01%
2022/08/30	0	0.00	3	39.03	39.10	-3	7,886	-0.04%
2022/08/29	13	38.58	1	38.65	38.60	12	8,184	0.15%
2022/08/26	2	40.00	5	40.24	39.80	-3	8,492	-0.04%
2022/08/25	1	39.85	3	39.87	39.80	-2	9,188	-0.02%
2022/08/24	1	39.60	0	0.00	39.40	1	10,137	0.01%
2022/08/23	3	39.72	1	39.80	39.75	2	11,077	0.02%
2022/08/22	17	40.15	2	40.08	40.10	15	11,237	0.13%
2022/08/19	0	0.00	1	41.60	41.60	-1	11,193	-0.01%
2022/08/18	1	40.85	1	41.40	41.35	0	11,158	0.00%
2022/08/17	1	41.15	1	41.65	41.60	0	11,152	0.00%
2022/08/16	0	0.00	5	41.05	40.70	-5	11,130	-0.04%
2022/08/15	5	41.00	1	41.50	40.80	4	11,143	0.04%
2022/08/12	3	40.92	5	40.82	41.20	-2	11,166	-0.02%
2022/08/11	0	0.00	2	39.70	39.70	-2	11,140	-0.02%
2022/08/10	3	39.10	1	39.05	38.90	2	11,184	0.02%
2022/08/09	3.1	39.65	1	39.90	39.65	2.1	11,203	0.02%
2022/08/05	0	0.00	1	39.80	39.85	-1	11,343	-0.01%
2022/08/04	1	39.10	1	39.10	39.10	0	11,348	0.00%
2022/08/03	1.1	38.84	0	0.00	38.75	1.1	11,312	0.01%
2022/08/02	4	39.48	1	39.20	39.20	3	11,308	0.03%
2022/07/29	1	41.10	7	41.01	41.15	-6	11,289	-0.05%
2022/07/28	5	40.64	1	41.40	40.30	4	11,278	0.04%
2022/07/27	4	40.55	0	0.00	40.85	4	11,250	0.04%
2022/07/26	0	0.00	3	41.27	41.10	-3	11,223	-0.03%
2022/07/22	1	42.60	4	42.99	42.40	-3	11,193	-0.03%
2022/07/21	4	42.38	6	42.33	43.45	-2	11,161	-0.02%
2022/07/20	14	44.40	3	44.25	44.40	11	11,102	0.10%
2022/07/19	4	43.61	4	44.01	43.80	0	11,091	0.00%
2022/07/18	0	0.00	7	43.06	43.25	-7	11,075	-0.06%
2022/07/15	6	42.17	1	42.05	41.85	5	11,042	0.05%
2022/07/14	0	0.00	1	40.75	41.65	-1	11,009	-0.01%
2022/07/13	3	40.97	5	40.90	40.80	-2	11,000	-0.02%
2022/07/12	0	0.00	1	40.10	40.45	-1	10,947	-0.01%
2022/07/07	1	39.05	5	39.16	40.05	-4	10,860	-0.04%
2022/07/06	1	40.10	9	39.86	39.05	-8	10,826	-0.07%
2022/07/05	5	39.76	5	40.29	40.20	0	10,868	0.00%
2022/07/04	5	39.10	1	38.75	38.85	4	10,705	0.04%
2022/07/01	10	41.21	5	42.58	39.90	5	10,667	0.05%
2022/06/30	7	43.36	3	42.95	42.70	4	10,524	0.04%
2022/06/29	3	46.32	3	46.33	46.15	0	10,373	0.00%
2022/06/28	20	48.16	20	47.53	47.10	0	10,326	0.00%
2022/06/27	0	0.00	4	48.85	48.65	-4	10,273	-0.04%
2022/06/24	25	48.73	16	49.16	48.80	9	10,231	0.09%
2022/06/23	10	47.69	12	47.82	48.50	-2	9,794	-0.02%
2022/06/22	43	47.95	34	47.23	46.75	9	9,687	0.09%
2022/06/21	0.1	46.40	8	47.29	48.60	-7.9	9,599	-0.08%
2022/06/20	34	46.82	37	46.85	45.80	-3	9,709	-0.03%
2022/06/17	5	46.27	4	46.05	46.80	1	9,488	0.01%
2022/06/16	10	48.36	11	48.73	47.15	-1	9,363	-0.01%
2022/06/15	1	47.10	0	0.00	47.35	1	9,158	0.01%
2022/06/14	6	47.12	5	47.18	48.40	1	9,169	0.01%
2022/06/13	26.3	48.79	17	48.49	48.10	9.3	9,114	0.10%
2022/06/10	10	50.23	12	50.48	50.60	-2	9,056	-0.02%
2022/06/09	19	50.46	18.2	50.58	50.50	0.8	8,894	0.01%
2022/06/08	11	48.82	4	48.93	48.70	7	8,469	0.08%
2022/06/07	23.1	48.88	19	48.83	48.80	4.1	8,479	0.05%
2022/06/06	6	50.18	3	50.87	50.00	3	8,288	0.04%
2022/06/02	37	50.62	30	50.77	50.60	7	8,129	0.09%
2022/06/01	45	49.91	39.2	50.03	50.00	5.8	7,600	0.08%
2022/05/31	44.2	48.18	44.8	48.20	50.30	-0.6	6,714	-0.01%
2022/05/30	16	45.57	17	45.58	45.80	-1	5,834	-0.02%
2022/05/26	0	0.00	1	43.50	43.00	-1	5,817	-0.02%
2022/05/24	7	43.34	0	0.00	42.45	7	6,230	0.11%
2022/05/23	3	43.75	0	0.00	43.55	3	6,396	0.05%
2022/05/19	3	42.53	2	42.55	43.55	1	6,553	0.02%
2022/05/18	1	43.50	1	43.45	43.50	0	6,682	0.00%
2022/05/17	0	0.00	1	43.00	43.10	-1	6,691	-0.01%
2022/05/16	3	41.55	0	0.00	41.90	3	6,777	0.04%
2022/05/13	8	42.51	8	42.38	41.95	0	6,828	0.00%
2022/05/12	2	40.30	5	40.41	39.65	-3	6,808	-0.04%
2022/05/10	0	0.00	4	41.30	41.50	-4	7,104	-0.06%
2022/05/09	1	40.90	2	40.80	40.75	-1	7,344	-0.01%
2022/05/06	1	41.60	1	41.55	42.25	0	7,460	0.00%
2022/05/05	1	42.65	1	43.05	42.65	0	7,665	0.00%
2022/04/27	1	41.10	2	41.20	41.85	-1	8,699	-0.01%
2022/04/26	1	42.35	0	0.00	42.25	1	8,838	0.01%
2022/04/25	1	42.10	0	0.00	42.10	1	9,042	0.01%
2022/04/22	6	43.93	1	43.55	43.55	5	9,409	0.05%
2022/04/21	2	45.83	0	0.00	45.45	2	9,586	0.02%
2022/04/20	1	46.05	1	46.30	46.35	0	9,805	0.00%
2022/04/18	3	45.68	4	45.64	45.30	-1	10,580	-0.01%
2022/04/15	3	45.80	0	0.00	45.50	3	10,885	0.03%
2022/04/14	4	46.79	2	47.13	47.00	2	11,347	0.02%
2022/04/13	1	46.40	2	46.88	47.05	-1	11,752	-0.01%
2022/04/12	1	45.20	1	45.60	45.75	0	12,277	0.00%
2022/04/11	2	46.00	5	45.72	45.75	-3	13,037	-0.02%
2022/04/08	3	48.18	0	0.00	48.00	3	13,488	0.02%
2022/04/07	2	49.73	3	50.33	48.15	-1	14,407	-0.01%
2022/04/06	10	49.77	1	49.65	49.65	9	15,531	0.06%
2022/04/01	4	50.45	0	0.00	50.40	4	16,793	0.02%
2022/03/30	8	52.35	1	53.40	52.00	7	20,665	0.03%
2022/03/29	7	52.90	3	52.90	53.00	4	21,925	0.02%
2022/03/28	10	51.23	1	51.70	51.90	9	22,116	0.04%
2022/03/25	3	52.03	3	52.30	52.40	0	22,363	0.00%
2022/03/24	6	51.08	0	0.00	51.10	6	22,424	0.03%
2022/03/23	6	52.25	13	52.61	52.40	-7	22,703	-0.03%
2022/03/22	4	50.85	0	0.00	51.10	4	22,945	0.02%
2022/03/21	3	51.03	1	51.30	51.10	2	24,027	0.01%
2022/03/18	2	49.95	1	51.40	51.60	1	25,459	0.00%
2022/03/17	0	0.00	3	49.92	50.50	-3	26,729	-0.01%
2022/03/16	4	48.56	7	48.85	48.35	-3	26,812	-0.01%
2022/03/15	3	48.58	1	47.80	47.80	2	27,012	0.01%
2022/03/14	8	50.16	9	49.98	50.00	-1	27,261	0.00%
2022/03/11	4	49.56	8	49.43	49.60	-4	27,802	-0.01%
2022/03/10	7	50.30	10	50.01	50.50	-3	28,360	-0.01%
2022/03/08	12	49.88	12	49.61	49.10	0	30,203	0.00%
2022/03/07	4	50.54	4	50.45	50.40	0	30,733	0.00%
2022/03/04	2	52.75	1	52.50	52.40	1	31,520	0.00%
2022/03/03	2	54.10	0	0.00	53.80	2	32,830	0.01%
2022/03/02	1	53.70	1	53.50	53.70	0	33,938	0.00%
2022/03/01	0	0.00	4	53.33	53.40	-4	35,137	-0.01%
2022/02/25	4	52.90	19	52.54	52.30	-15	37,255	-0.04%
2022/02/24	7	54.00	2	52.85	52.60	5	40,766	0.01%
2022/02/23	9	56.37	5	56.20	56.60	4	42,878	0.01%
2022/02/22	9	54.66	7	54.93	54.80	2	43,918	0.00%
2022/02/21	2	56.55	29	56.24	56.40	-27	45,811	-0.06%
2022/02/18	3	56.10	5	56.66	57.20	-2	46,154	0.00%
2022/02/17	2	57.90	1	57.90	57.50	1	46,513	0.00%
2022/02/16	6	58.12	3	58.67	58.00	3	47,318	0.01%
2022/02/15	3	58.07	4	58.45	57.30	-1	47,641	0.00%
2022/02/14	4	58.45	0	0.00	57.20	4	47,884	0.01%
2022/02/11	1	59.10	2	60.25	60.50	-1	48,076	0.00%
2022/02/10	15	60.25	10	60.00	59.80	5	48,477	0.01%
2022/02/09	12	60.80	12	60.38	60.80	0	48,567	0.00%
2022/02/07	3	57.50	2	58.45	60.00	1	49,269	0.00%
2022/01/26	2	58.00	2	58.85	58.40	0	49,721	0.00%
2022/01/25	4	59.78	2	59.70	58.70	2	50,911	0.00%
2022/01/24	12	60.13	14	60.64	61.00	-2	51,498	0.00%
2022/01/21	3	60.37	0	0.00	59.80	3	52,429	0.01%
2022/01/20	10	61.66	12	62.01	62.00	-2	53,055	0.00%
2022/01/19	1	60.40	6	61.32	61.00	-5	53,683	-0.01%
2022/01/18	15	62.00	1	62.70	61.60	14	54,666	0.03%
2022/01/17	32	63.34	18	63.56	63.20	14	55,207	0.03%
2022/01/14	17	61.51	7	61.67	61.40	10	55,154	0.02%
2022/01/13	10	61.93	8	62.04	61.60	2	55,372	0.00%
2022/01/12	6	62.75	7	63.47	62.80	-1	55,322	0.00%
2022/01/11	15	63.77	4	63.40	63.40	11	55,071	0.02%
2022/01/10	4	65.55	4	66.18	66.50	0	54,632	0.00%
2022/01/07	20	65.93	4	66.20	65.50	16	54,392	0.03%
2022/01/06	15	68.41	18.5	68.84	69.00	-3.5	53,960	-0.01%
2022/01/05	13	68.29	7	68.99	68.50	6	53,581	0.01%
2022/01/04	16	72.01	11	72.33	70.30	5	53,064	0.01%
2022/01/03	18	71.23	55	71.80	70.50	-37	52,246	-0.07%
2021/12/30	18	71.34	23.1	71.59	71.10	-5.1	51,688	-0.01%
2021/12/29	41	76.80	29	77.29	74.60	12	50,773	0.02%
2021/12/28	34.5	78.36	20	77.95	78.80	14.5	49,592	0.03%
2021/12/27	113	77.21	104	77.34	79.40	9	48,366	0.02%	大買/大賣/
2021/12/24	79.2	71.37	85	71.75	73.20	-5.8	45,544	-0.01%
2021/12/23	19	65.85	48.6	66.38	66.60	-29.6	44,612	-0.07%
2021/12/22	3	61.73	7.1	61.52	60.60	-4.1	43,443	-0.01%
2021/12/21	4	60.60	8	60.84	60.70	-4	43,194	-0.01%
2021/12/20	10	60.06	11	59.79	59.50	-1	43,139	0.00%
2021/12/17	30.1	60.60	17	60.39	59.90	13.1	43,014	0.03%
2021/12/16	40	61.22	38	60.80	60.80	2	42,667	0.00%
2021/12/15	25	60.27	36.1	60.74	60.20	-11.1	42,222	-0.03%
2021/12/14	61	61.92	57	61.05	58.80	4	41,165	0.01%
2021/12/13	30	61.37	54.1	63.04	65.10	-24.1	39,739	-0.06%
2021/12/10	24	58.22	23	57.93	59.20	1	38,546	0.00%
2021/12/09	18	58.29	29	58.26	58.40	-11	38,445	-0.03%
2021/12/08	32	57.73	0	0.00	57.80	32	38,359	0.08%
2021/12/07	49	59.25	74	59.12	57.30	-25	38,225	-0.07%
2021/12/06	9	59.50	13.1	60.17	60.10	-4.1	38,178	-0.01%
2021/12/03	26	59.45	62	59.75	58.80	-36	38,406	-0.09%
2021/12/02	31	60.84	33	60.00	58.90	-2	38,061	-0.01%
2021/12/01	29	58.71	26	58.37	59.30	3	37,228	0.01%
2021/11/30	22	58.65	27.2	58.96	58.40	-5.2	36,781	-0.01%
2021/11/29	94	57.08	68	57.84	58.10	26	36,132	0.07%
2021/11/26	19	57.42	19	56.25	56.20	0	35,381	0.00%
2021/11/25	16	60.96	43.9	61.45	59.80	-27.9	34,391	-0.08%
2021/11/24	85	60.09	56	59.66	59.90	29	33,367	0.09%
2021/11/23	53.2	62.12	228.1	61.42	58.00	-174.9	31,285	-0.56%	大賣/鉅額交易
2021/11/22	86	59.25	67.1	58.29	60.20	18.9	27,831	0.07%
2021/11/19	42	53.99	39	53.65	55.90	3	25,730	0.01%
2021/11/18	137	51.38	59	51.82	50.90	78	24,571	0.32%	大買/
2021/11/17	0	0.00	15	48.10	48.95	-15	22,569	-0.07%
2021/11/16	25	44.31	22	44.28	44.50	3	22,202	0.01%
2021/11/15	51	45.17	10	44.75	45.00	41	21,760	0.19%
2021/11/12	8	42.88	4	43.46	42.50	4	20,994	0.02%
2021/11/11	42	42.30	11	42.48	41.90	31	20,704	0.15%
2021/11/10	16	42.41	6	42.27	42.30	10	20,562	0.05%
2021/11/09	12	43.73	5	44.10	43.05	7	20,345	0.03%
2021/11/08	8	43.14	1	42.90	43.30	7	19,935	0.04%
2021/11/05	4.6	43.62	11	43.42	44.25	-6.4	19,840	-0.03%
2021/11/04	9	45.15	2	45.20	44.05	7	19,551	0.04%
2021/11/03	23	44.48	13	44.34	44.05	10	19,115	0.05%
2021/11/02	139	47.14	124	46.20	46.00	15	18,691	0.08%	大買/大賣/
2021/11/01	10	45.05	39.5	46.40	47.15	-29.5	17,461	-0.17%
2021/10/29	36	44.24	64	43.65	42.90	-28	17,005	-0.16%
2021/10/28	9	41.69	124	42.11	43.30	-115	16,930	-0.68%	大賣/鉅額交易
2021/10/27	11	40.44	36	39.88	41.50	-25	16,440	-0.15%
2021/10/26	20	40.06	24.6	39.52	39.35	-4.6	15,907	-0.03%
2021/10/25	14	36.40	37	36.32	37.20	-23	15,100	-0.15%
2021/10/22	7	34.34	23	34.64	35.00	-16	14,817	-0.11%
2021/10/21	9	33.64	15	34.00	34.35	-6	15,629	-0.04%
2021/10/14	0	30.35	0	0.00	30.65	0	17,911	0.00%
2021/10/13	0	0.00	21	29.87	29.75	-21	18,245	-0.12%
2021/10/12	0	0.00	3	30.45	30.50	-3	18,708	-0.02%
2021/10/04	1	31.45	1	30.70	30.60	0	21,183	0.00%
2021/10/01	9	31.08	0	0.00	31.00	9	21,362	0.04%
2021/09/30	1.3	32.40	2	32.40	32.45	-0.7	21,454	0.00%
2021/09/29	26	32.99	2	33.20	32.70	24	21,726	0.11%
2021/09/28	13	34.42	0	0.00	34.40	13	22,125	0.06%
2021/09/27	68	34.67	24	34.64	35.15	44	22,318	0.20%
2021/09/23	0	0.00	1	33.70	33.65	-1	22,170	0.00%
2021/09/16	3	34.08	0	0.00	34.05	3	22,044	0.01%
2021/09/15	3	34.33	1	34.90	34.60	2	22,044	0.01%
2021/09/14	13	34.32	0	0.00	34.25	13	22,006	0.06%
2021/09/13	15	35.29	1	35.90	35.00	14	21,963	0.06%
2021/09/10	3	35.12	14	35.18	35.05	-11	21,796	-0.05%
2021/09/09	22	34.78	12	34.85	35.10	10	21,640	0.05%
2021/09/08	20	35.30	29	35.56	35.80	-9	21,064	-0.04%
2021/09/07	7	34.17	11	34.32	34.50	-4	20,233	-0.02%
2021/09/06	15	35.81	4	35.61	35.70	11	19,932	0.06%
2021/09/03	2	34.88	3	35.40	34.60	-1	19,723	-0.01%
2021/09/02	3	34.05	3	34.20	35.05	0	19,553	0.00%
2021/09/01	12	35.18	4.6	35.41	35.05	7.5	19,291	0.04%
2021/08/31	1	34.45	5	34.90	34.90	-4	18,676	-0.02%
2021/08/30	4	34.48	12	34.90	34.95	-8	18,520	-0.04%
2021/08/26	1	33.15	2	33.60	33.95	-1	18,220	-0.01%
2021/08/25	4	33.68	30	33.71	33.30	-26	18,089	-0.14%
2021/08/24	1	32.00	1	32.15	32.10	0	17,832	0.00%
2021/08/23	0	0.00	1	31.95	32.00	-1	17,822	-0.01%
2021/08/19	3	31.02	60	30.87	30.60	-57	18,015	-0.32%
2021/08/18	5	30.10	1	30.75	31.45	4	17,955	0.02%
2021/08/17	11	30.95	4	30.45	30.20	7	17,881	0.04%
2021/08/16	5	31.25	1	31.60	31.50	4	17,755	0.02%
2021/08/13	16	31.50	0	0.00	30.90	16	17,571	0.09%
2021/08/12	1	32.00	1	32.20	32.25	0	17,435	0.00%
2021/08/11	12	32.47	21	31.66	31.50	-9	17,353	-0.05%
2021/08/10	12	32.95	3	32.90	32.70	9	17,194	0.05%
2021/08/09	43	33.46	8	33.45	32.90	35	17,162	0.20%
2021/08/06	18	34.92	8	34.75	34.20	10	16,985	0.06%
2021/08/05	13.8	35.04	6	35.14	35.35	7.8	16,826	0.05%
2021/08/04	31	34.96	18	35.18	35.20	13	16,783	0.08%
2021/08/03	51	35.08	27	35.34	35.25	24	16,579	0.14%
2021/08/02	24	33.18	15	33.13	33.95	9	15,619	0.06%
2021/07/30	7	32.10	17	33.03	31.90	-10	15,409	-0.06%
2021/07/29	2	33.73	7	33.44	33.20	-5	15,081	-0.03%
2021/07/28	12	31.96	14	32.78	33.10	-2	14,744	-0.01%
2021/07/27	26	36.41	8	37.07	34.50	18	14,372	0.13%
2021/07/26	28	36.15	27	36.60	36.85	1	13,250	0.01%
2021/07/23	5	33.97	9	34.00	33.50	-4	12,168	-0.03%
2021/07/22	1	32.40	9	32.70	32.25	-8	11,089	-0.07%
2021/07/21	9	32.22	100	32.04	31.80	-91	10,951	-0.83%
2021/07/20	5	31.82	2	32.05	31.60	3	10,773	0.03%
2021/07/19	16	32.79	45	32.60	32.85	-29	10,488	-0.28%
2021/07/16	15	32.41	14	32.97	33.50	1	10,219	0.01%
2021/07/15	4	31.35	20	31.63	32.20	-16	9,787	-0.16%
2021/07/14	24	31.55	13	31.60	31.85	11	9,616	0.11%
2021/07/13	13	31.50	5	31.80	30.60	8	9,333	0.09%
2021/07/12	13	32.17	26	31.72	32.70	-13	8,683	-0.15%
2021/07/09	4	29.50	15	29.49	29.75	-11	7,700	-0.14%
2021/07/08	2	29.13	0	0.00	29.15	2	7,673	0.03%
2021/07/07	1	28.85	5	28.41	28.65	-4	7,633	-0.05%
2021/07/06	12	28.67	5	29.60	28.70	7	7,628	0.09%
2021/07/05	5	29.25	6	28.08	29.60	-1	8,143	-0.01%
2021/07/01	0	0.00	12	26.56	26.85	-12	8,055	-0.15%
2021/06/30	0	0.00	5	25.75	25.55	-5	8,003	-0.06%
2021/06/29	1	25.55	0	0.00	25.55	1	8,133	0.01%
2021/06/25	1	25.30	0	0.00	25.30	1	8,628	0.01%
2021/06/22	1	25.70	0	0.00	25.75	1	9,034	0.01%
2021/06/18	1	25.55	0	0.00	25.55	1	9,212	0.01%
2021/06/15	4	25.24	1	25.35	25.30	3	10,129	0.03%
2021/06/11	34	25.61	37.6	25.17	25.25	-3.6	10,181	-0.04%
2021/06/10	6	27.55	2	27.55	27.60	4	9,897	0.04%
2021/06/09	0	27.20	1	27.10	27.10	-1	9,890	-0.01%
2021/06/08	0	0.00	1.9	27.00	27.05	-1.9	9,974	-0.02%
2021/06/07	5	26.65	1	27.05	26.90	4	10,093	0.04%
2021/06/04	1	26.75	0	0.00	26.90	1	10,082	0.01%
2021/06/03	14	27.04	0	0.00	26.80	14	10,107	0.14%
2021/06/02	9	27.17	3	27.17	27.20	6	10,094	0.06%
2021/06/01	3	26.97	0	0.00	26.95	3	10,036	0.03%
2021/05/31	2	26.85	1	26.95	26.90	1	10,033	0.01%
2021/05/28	3	26.53	4	26.89	27.15	-1	10,001	-0.01%
2021/05/27	2.2	25.55	1	25.40	25.70	1.2	9,780	0.01%
2021/05/26	0	0.00	1	25.85	25.70	-1	9,824	-0.01%
2021/05/25	6	25.50	2	25.45	25.35	4	9,895	0.04%
2021/05/21	1	24.55	0	0.00	24.60	1	10,132	0.01%
2021/05/17	2	23.40	0	0.00	22.40	2	10,595	0.02%
2021/05/14	1	24.40	0	0.00	24.00	1	10,546	0.01%
2021/05/12	1	24.35	0	0.00	24.70	1	10,569	0.01%
2021/05/11	20	26.95	13	26.80	26.55	7	10,587	0.07%
2021/05/10	10	27.88	12	27.88	27.90	-2	10,513	-0.02%
2021/05/07	0	0.00	1	26.80	27.35	-1	10,485	-0.01%
2021/05/06	1	25.80	3	25.97	25.85	-2	10,462	-0.02%
2021/05/05	9	25.61	3	25.87	25.50	6	10,442	0.06%
2021/05/04	38	25.56	1	26.35	25.60	37	10,514	0.35%
2021/05/03	72	27.47	0	0.00	26.90	72	10,491	0.69%
2021/04/29	1	28.45	0	0.00	28.15	1	10,423	0.01%
2021/04/28	1	28.25	2	28.55	28.60	-1	10,438	-0.01%
2021/04/27	22	28.20	0	0.00	28.20	22	10,458	0.21%
2021/04/23	16	27.60	1	27.80	27.70	15	10,388	0.14%
2021/04/22	0	0.00	13	27.82	27.60	-13	10,447	-0.12%
2021/04/21	3	28.33	0	0.00	28.30	3	10,542	0.03%
2021/04/20	3	28.65	3	28.68	28.65	0	10,545	0.00%
2021/04/19	3	27.98	3	28.10	28.50	0	10,572	0.00%
2021/04/16	5	28.18	1	28.25	28.25	4	10,665	0.04%
2021/04/15	0	0.00	1	27.85	27.70	-1	10,711	-0.01%
2021/04/14	20	27.98	8	27.60	27.90	12	10,749	0.11%
2021/04/13	5	29.63	6	29.52	28.70	-1	10,927	-0.01%
2021/04/12	5	29.91	0	0.00	29.75	5	11,308	0.04%
2021/04/09	26	31.04	8	31.09	29.60	18	11,947	0.15%
2021/04/08	5	29.45	32	30.17	30.90	-27	12,027	-0.22%
2021/04/07	2	27.80	4	27.59	28.10	-2	11,542	-0.02%
2021/04/06	2	27.25	3	27.48	27.35	-1	11,432	-0.01%
2021/04/01	5	26.50	23	26.60	27.05	-18	11,418	-0.16%
2021/03/31	32	26.99	2	26.85	26.70	30	11,300	0.27%
2021/03/30	8	27.69	19	27.95	27.95	-11	11,016	-0.10%
2021/03/29	1	27.60	0	0.00	27.30	1	10,850	0.01%
2021/03/26	8	27.11	5	27.32	27.25	3	10,830	0.03%
2021/03/25	14	27.67	4	27.78	27.20	10	10,817	0.09%
2021/03/24	3	27.42	11.3	27.28	27.45	-8.3	10,479	-0.08%
2021/03/23	1	26.55	32	26.46	26.85	-31	10,356	-0.30%
2021/03/22	25	27.25	10	27.03	26.75	15	10,288	0.15%
2021/03/19	23	27.15	15	27.04	27.20	8	10,123	0.08%
2021/03/18	1	26.50	13	26.50	26.50	-12	9,739	-0.12%
2021/03/17	2	25.75	11	25.77	26.10	-9	9,588	-0.09%
2021/03/16	13	25.91	0	0.00	25.70	13	9,729	0.13%
2021/03/15	12	25.81	0	0.00	25.90	12	9,881	0.12%
2021/03/12	2.3	25.89	0	0.00	25.50	2.3	9,969	0.02%
2021/03/11	4	24.83	3.9	25.51	25.70	0.2	9,966	0.00%
2021/03/09	0	0.00	2	24.10	24.55	-2	10,186	-0.02%
2021/03/05	2	24.75	0	0.00	24.65	2	11,068	0.02%
2021/03/03	1	24.85	0	0.00	24.95	1	11,482	0.01%
2021/02/26	0	25.25	6	25.00	25.30	-6	11,756	-0.05%
2021/02/25	8	25.25	1	25.25	25.25	7	11,837	0.06%
2021/02/24	7	26.02	0	0.00	25.40	7	11,988	0.06%
2021/02/23	2	26.10	0	0.00	26.35	2	11,981	0.02%
2021/02/22	5	26.12	0	0.00	26.15	5	12,074	0.04%
2021/02/19	4	25.65	2	25.68	25.70	2	12,055	0.02%
2021/02/18	12	26.38	0	0.00	26.25	12	12,131	0.10%
2021/02/17	0	0.00	5	25.95	26.05	-5	12,121	-0.04%
2021/02/05	0	0.00	1	25.60	25.60	-1	12,578	-0.01%
2021/02/04	0	0.00	5	25.91	25.95	-5	12,680	-0.04%
2021/02/03	0.1	25.40	0	0.00	25.45	0.1	12,924	0.00%
2021/02/02	0	0.00	6	25.91	25.45	-6	13,386	-0.04%
2021/01/29	0	0.00	2.7	25.16	25.15	-2.7	14,806	-0.02%
2021/01/28	1	25.20	0	0.00	25.15	1	14,904	0.01%
2021/01/26	0	0.00	1	25.40	24.80	-1	15,196	-0.01%
2021/01/25	0	0.00	0	24.75	24.85	0	15,185	0.00%
2021/01/22	0	0.00	21	23.96	23.95	-21	15,139	-0.14%
2021/01/20	0	0.00	13	23.00	23.05	-13	15,175	-0.09%
2021/01/15	8	24.01	0	0.00	24.05	8	15,123	0.05%
2021/01/14	1	24.60	19	24.17	24.80	-18	15,096	-0.12%
2021/01/13	5	24.60	3	24.50	24.70	2	15,049	0.01%
2021/01/08	3	24.30	2	24.38	23.90	1	15,538	0.01%
2021/01/07	0	0.00	6	24.33	24.30	-6	15,576	-0.04%
2021/01/06	26	24.82	14	25.02	24.45	12	15,510	0.08%
2021/01/05	28	25.96	9	25.95	25.75	19	15,273	0.12%
2021/01/04	9	27.87	30.9	27.78	27.80	-21.9	14,962	-0.15%
2020/12/31	17	27.89	34	27.69	27.50	-17	14,568	-0.12%
2020/12/28	3	25.75	1	25.80	26.10	2	14,586	0.01%
2020/12/25	0.2	25.35	12	25.58	25.40	-11.9	14,543	-0.08%
2020/12/24	5	25.40	0	0.00	25.45	5	14,607	0.03%
2020/12/23	0	0.00	7	25.26	25.45	-7	14,752	-0.05%
2020/12/22	0	0.00	3	25.18	24.65	-3	15,000	-0.02%
2020/12/21	2	25.28	2	24.85	25.20	0	15,175	0.00%
2020/12/18	5	25.23	6	25.35	25.25	-1	15,504	-0.01%
2020/12/17	3	25.75	2	25.60	25.75	1	15,653	0.01%
2020/12/16	4	25.85	4	25.85	25.70	0	15,755	0.00%
2020/12/15	8	25.53	2	25.65	25.30	6	15,938	0.04%
2020/12/14	5	25.44	2	25.45	25.45	3	16,493	0.02%
2020/12/11	9	25.47	5	25.48	25.35	4	17,086	0.02%
2020/12/10	25	26.46	5	27.00	26.20	20	17,026	0.12%
2020/12/09	0	0.00	10	26.78	26.80	-10	16,917	-0.06%
2020/12/08	7	26.27	39	26.31	26.30	-32	16,901	-0.19%
2020/12/07	7	26.11	1	25.95	25.75	6	17,114	0.04%
2020/12/04	4	25.68	0	0.00	25.65	4	17,178	0.02%
2020/12/03	7	25.93	11	26.05	25.90	-4	17,163	-0.02%
2020/12/02	45	26.00	3	26.20	25.90	42	17,221	0.24%
2020/12/01	0	0.00	22	27.10	27.40	-22	16,952	-0.13%
2020/11/30	7	26.42	7	26.31	26.45	0	16,989	0.00%
2020/11/27	2	25.88	7	26.00	26.00	-5	16,838	-0.03%
2020/11/26	5	25.90	12	26.07	25.95	-7	16,774	-0.04%
2020/11/25	1	26.10	5	26.03	25.90	-4	16,702	-0.02%
2020/11/24	0.5	25.40	0	0.00	25.45	0.5	16,736	0.00%
2020/11/23	3	25.90	6	26.08	25.90	-3	16,634	-0.02%
2020/11/20	1	25.60	7	25.84	25.90	-6	16,545	-0.04%
2020/11/19	2.2	25.82	1	26.20	25.60	1.2	16,404	0.01%
2020/11/18	5.3	25.60	4	25.64	25.55	1.3	16,242	0.01%
2020/11/17	0	0.00	17	25.65	25.50	-17	16,190	-0.10%
2020/11/16	0	0.00	30	25.37	25.40	-30	16,241	-0.18%
2020/11/13	35	25.73	12	26.29	25.40	23	16,136	0.14%
2020/11/12	5	25.35	10	25.58	25.55	-5	15,588	-0.03%
2020/11/11	3	25.10	17	25.52	25.80	-14	15,443	-0.09%
2020/11/10	5	25.22	13	25.44	25.65	-8	15,136	-0.05%
2020/11/09	83	25.36	77	25.29	25.45	6	14,738	0.04%
2020/11/06	3	24.32	0	0.00	24.05	3	13,787	0.02%
2020/11/05	4	24.23	2	23.85	23.80	2	13,374	0.01%
2020/11/04	22	24.18	3	23.90	24.15	19	13,225	0.14%
2020/11/03	3	23.00	5	22.95	23.00	-2	12,940	-0.02%
2020/10/30	1	22.85	1	22.80	22.50	0	12,787	0.00%
2020/10/29	0	0.00	6	22.93	23.05	-6	12,790	-0.05%
2020/10/28	3	24.02	0	0.00	23.50	3	12,706	0.02%
2020/10/26	5	23.95	5.3	23.80	23.80	-0.3	12,579	0.00%
2020/10/23	0	0.00	1	23.85	23.90	-1	12,499	-0.01%
2020/10/22	3	24.02	100	23.68	23.70	-97	12,426	-0.78%
2020/10/21	2	24.05	0	0.00	23.95	2	12,368	0.02%
2020/10/20	5	24.00	15	24.16	24.25	-10	12,191	-0.08%
2020/10/19	15	23.95	0	0.00	23.70	15	11,909	0.13%
2020/10/16	0	0.00	1	23.60	23.75	-1	11,684	-0.01%
2020/10/15	1	23.30	1	23.50	23.25	0	11,341	0.00%
2020/10/14	21	23.32	6	23.37	23.15	15	11,182	0.13%
2020/10/12	25	23.48	2	23.38	23.15	23	10,932	0.21%
2020/10/08	6	24.24	22	24.29	24.10	-16	10,798	-0.15%
2020/10/07	26	24.49	15	24.87	24.90	11	10,403	0.11%
2020/10/05	42	23.66	3	24.12	23.85	39	9,677	0.40%
2020/09/29	61	23.02	1	23.25	22.90	60	9,299	0.65%
2020/09/28	5	23.10	2	22.75	22.80	3	9,225	0.03%
2020/09/25	5	23.05	0	0.00	22.10	5	9,048	0.06%
2020/09/24	11	23.57	7	23.51	23.35	4	8,732	0.05%
2020/09/23	7	23.75	12	23.73	23.90	-5	8,482	-0.06%
2020/09/22	12	22.79	1	22.40	23.05	11	8,076	0.14%
2020/09/21	0	0.00	50	23.00	22.95	-50	7,808	-0.64%
2020/09/18	7	24.06	0	0.00	23.70	7	7,652	0.09%
2020/09/17	50	25.30	12	25.03	24.45	38	7,420	0.51%
2020/09/16	13	23.60	10	24.27	24.90	3	6,735	0.04%
2020/09/11	1	23.45	0	0.00	23.25	1	6,000	0.02%
2020/09/10	3	24.05	0	0.00	23.90	3	5,929	0.05%
2020/09/09	0	0.00	5	24.55	24.60	-5	5,562	-0.09%
2020/09/07	2	23.73	2	24.00	23.80	0	5,279	0.00%
2020/09/03	1	22.70	10	23.04	23.90	-9	4,904	-0.18%
2020/08/28	1	22.00	11	21.62	21.85	-10	4,302	-0.23%
2020/08/26	3	21.25	4	21.64	21.05	-1	4,081	-0.02%
2020/08/21	0	0.00	1	20.40	20.70	-1	3,915	-0.03%
2020/08/20	13	20.53	3	20.95	20.00	10	3,870	0.26%
2020/08/19	2	20.80	2	20.75	20.55	0	3,703	0.00%
2020/08/17	1	20.70	1	21.00	20.75	0	3,760	0.00%
2020/08/14	1	20.20	1	20.65	20.70	0	3,770	0.00%
2020/08/13	1	20.75	0	0.00	20.45	1	3,770	0.03%
2020/08/12	1	21.00	8	21.00	21.35	-7	3,641	-0.19%
2020/08/07	4	20.79	7	20.68	20.85	-3	3,447	-0.09%
2020/08/06	1	20.15	2	20.30	20.20	-1	3,382	-0.03%
2020/08/05	2	20.30	0	0.00	20.30	2	3,367	0.06%
2020/08/04	0	0.00	3	20.03	20.45	-3	3,359	-0.09%
2020/07/30	0	0.00	1	19.60	19.55	-1	3,353	-0.03%
2020/07/27	1	19.25	0	0.00	18.90	1	3,315	0.03%
2020/07/24	2	19.65	2	19.80	19.60	0	3,295	0.00%
2020/07/21	5	19.70	1	19.85	19.80	4	3,277	0.12%
2020/07/20	1	19.40	0	0.00	19.50	1	3,290	0.03%
2020/07/15	2	20.40	0	0.00	20.00	2	3,286	0.06%
2020/07/08	0	0.00	1	20.95	21.00	-1	2,996	-0.03%
2020/07/06	0	0.00	8	20.85	20.95	-8	2,942	-0.27%
2020/07/02	2	20.60	1	20.75	20.65	1	2,945	0.03%
2020/06/24	2	20.08	0	0.00	20.15	2	2,910	0.07%
2020/06/22	0	0.00	2	19.95	19.85	-2	2,901	-0.07%
2020/06/18	2	19.80	2	20.25	20.25	0	2,864	0.00%
2020/06/17	3	19.42	3	19.62	20.00	0	2,800	0.00%
2020/06/15	0	0.00	3	21.08	20.95	-3	2,704	-0.11%
2020/06/12	4	20.70	0	0.00	20.95	4	2,705	0.15%
2020/06/11	0	0.00	4	21.75	21.20	-4	2,710	-0.15%
2020/06/10	4	21.98	1	21.30	21.70	3	2,663	0.11%
2020/06/09	1	21.05	0	0.00	21.00	1	2,574	0.04%
2020/06/08	9	21.77	1	21.60	21.55	8	2,575	0.31%
2020/06/05	0	0.00	3	22.60	22.10	-3	2,517	-0.12%
2020/06/04	1	21.80	0	0.00	21.85	1	2,489	0.04%
2020/05/25	51	21.56	50	22.01	22.10	1	2,320	0.04%
2020/05/22	0.3	21.00	0	0.00	21.00	0.3	2,187	0.01%
2020/05/21	0	0.00	0.4	21.15	21.15	-0.4	2,142	-0.02%
2020/05/20	0	0.00	1	20.80	21.00	-1	2,122	-0.05%
2020/05/19	1	20.65	1	20.95	20.70	0	2,108	0.00%
2020/05/18	0	0.00	0.4	20.50	20.55	-0.4	2,107	-0.02%
2020/05/15	2	21.55	0	0.00	20.60	2	2,104	0.10%
2020/05/14	1	21.50	0	0.00	21.40	1	2,064	0.05%
2020/05/13	4	21.58	0	0.00	21.70	4	2,062	0.19%
2020/05/08	1	22.15	10	22.10	21.80	-9	2,108	-0.43%
2020/05/07	10	22.00	0	0.00	21.95	10	2,126	0.47%
2020/05/06	1	21.90	2	22.25	21.95	-1	2,138	-0.05%
2020/05/05	0	0.00	1.7	21.58	21.65	-1.7	2,093	-0.08%
2020/04/30	0	0.00	1	21.45	21.55	-1	2,151	-0.05%
2020/04/29	0	0.00	1	21.70	21.30	-1	2,186	-0.05%
2020/04/28	0	0.00	3	21.05	21.10	-3	2,221	-0.14%
2020/04/27	0	0.00	11	21.29	21.20	-11	2,280	-0.48%
2020/04/24	1	21.25	0	0.00	21.10	1	2,283	0.04%
2020/04/23	0	0.00	1	21.15	21.10	-1	2,272	-0.04%
2020/04/20	2	20.20	0	0.00	20.25	2	2,255	0.09%
2020/04/17	5	20.10	0	0.00	20.00	5	2,265	0.22%
2020/04/14	1	20.10	1	19.80	20.35	0	2,308	0.00%
2020/04/09	1	19.15	0	0.00	19.35	1	2,378	0.04%
2020/03/26	0	0.00	1	17.45	17.95	-1	2,495	-0.04%
2020/03/25	2	17.38	1	17.50	17.25	1	2,519	0.04%
2020/03/23	0	0.00	1	15.75	15.80	-1	2,618	-0.04%
2020/03/20	0	0.00	2	15.13	15.45	-2	2,736	-0.07%
2020/03/13	1.5	17.22	0	0.00	17.55	1.5	2,944	0.05%
2020/03/12	2	19.73	0	0.00	19.00	2	2,900	0.07%
2020/03/11	1	21.00	0	0.00	21.00	1	2,910	0.03%
2020/03/09	3	21.80	0	0.00	21.30	3	2,924	0.10%
2020/03/05	125	23.03	0	0.00	22.90	125	2,981	4.19%	大買/鉅額交易
2020/03/03	0	0.00	1	22.90	22.65	-1	3,020	-0.03%
2020/02/27	1	22.85	0	0.00	22.55	1	3,040	0.03%
2020/02/26	1	23.25	1	23.30	23.30	0	3,009	0.00%
2020/02/20	0.2	23.75	0	0.00	23.80	0.2	3,058	0.00%
2020/02/19	0	0.00	1	24.10	23.80	-1	3,057	-0.03%
2020/02/17	1	23.70	0	0.00	23.85	1	3,186	0.03%
2020/02/14	0	0.00	2	23.35	23.70	-2	3,168	-0.06%
2020/02/11	2	23.05	1	23.10	23.05	1	3,138	0.03%
2020/02/10	1	22.75	1	22.95	22.75	0	3,128	0.00%
2020/02/06	2	22.70	3	22.93	22.90	-1	3,109	-0.03%
2020/02/05	1	22.50	1	22.85	22.55	0	3,090	0.00%
2020/01/31	3	22.02	1	22.30	22.30	2	3,243	0.06%
2020/01/30	2	22.68	4	22.70	22.65	-2	3,218	-0.06%
2020/01/16	0	0.00	1	25.05	25.05	-1	3,256	-0.03%
2020/01/15	1	24.85	0	0.00	24.90	1	3,384	0.03%
2020/01/14	0	0.00	1	24.85	24.90	-1	3,399	-0.03%
2020/01/10	0	0.00	3	24.53	24.45	-3	3,400	-0.09%
2020/01/08	2	24.30	0	0.00	24.10	2	3,403	0.06%
2020/01/07	1	24.70	0	0.00	24.70	1	3,409	0.03%
2020/01/06	1	25.10	0	0.00	24.95	1	3,376	0.03%
2020/01/03	1	25.35	0	0.00	25.35	1	3,384	0.03%
2019/12/31	4	25.60	1	25.75	25.75	3	3,367	0.09%
2019/12/30	1	25.70	0	0.00	25.70	1	3,381	0.03%
2019/12/26	0	0.00	0.9	26.35	26.40	-0.9	3,348	-0.03%
2019/12/25	0	0.00	2	26.23	26.30	-2	3,349	-0.06%
2019/12/24	1	25.95	0	0.00	25.90	1	3,364	0.03%
2019/12/23	1.8	26.44	0	0.00	26.35	1.8	3,361	0.05%
2019/12/20	1	26.80	5	26.85	26.70	-4	3,396	-0.12%
2019/12/18	0	0.00	1	27.25	27.15	-1	3,484	-0.03%
2019/12/17	9	27.06	0	0.00	27.15	9	3,500	0.26%
2019/12/16	0	0.00	11	27.37	27.65	-11	3,427	-0.32%
2019/12/09	0	0.00	0.7	26.05	26.20	-0.7	4,135	-0.02%
2019/12/06	0	0.00	1	26.30	26.30	-1	4,241	-0.02%
2019/12/03	1	25.65	21	25.80	25.65	-20	4,391	-0.46%
2019/11/29	1	25.55	0	0.00	25.50	1	4,356	0.02%
2019/11/28	1	25.75	1	25.70	25.65	0	4,393	0.00%
2019/11/27	20	25.50	0	0.00	25.50	20	4,459	0.45%
2019/11/19	4	25.30	0	0.00	25.35	4	4,502	0.09%
2019/11/18	0	0.00	1	25.20	25.25	-1	4,471	-0.02%
2019/11/15	4	24.71	0	0.00	24.90	4	4,498	0.09%
2019/11/14	0	0.00	6	25.17	25.10	-6	4,488	-0.13%
2019/11/13	2	24.13	0	0.00	24.15	2	4,439	0.05%
2019/11/11	1	24.20	0	0.00	24.20	1	4,479	0.02%
2019/11/08	3	24.48	0	0.00	24.55	3	4,500	0.07%
2019/11/06	2	25.30	1	25.45	25.30	1	4,643	0.02%
2019/11/05	0.2	25.60	0	0.00	25.65	0.2	4,657	0.00%
2019/11/01	0	0.00	1	25.50	25.75	-1	4,824	-0.02%
2019/10/31	2	25.90	0	0.00	25.80	2	5,057	0.04%
2019/10/30	5	26.45	2	26.58	26.10	3	5,079	0.06%
2019/10/29	0.2	25.50	0	0.00	25.55	0.2	4,950	0.00%
2019/10/28	0	0.00	1	25.80	25.65	-1	4,956	-0.02%
2019/10/25	1	25.55	1	25.90	25.45	0	4,963	0.00%
2019/10/24	1	25.40	0	0.00	25.50	1	4,996	0.02%
2019/10/23	1	25.55	0	0.00	25.65	1	5,063	0.02%
2019/10/18	1	24.95	0	0.00	24.90	1	5,152	0.02%
2019/10/09	2.5	24.24	1	24.40	24.30	1.5	5,502	0.03%
2019/10/08	1.6	24.76	0	0.00	24.60	1.6	5,728	0.03%
2019/10/07	0.1	25.00	0	0.00	25.00	0.1	5,779	0.00%
2019/10/04	0	0.00	1	25.25	25.20	-1	5,842	-0.02%
2019/10/03	1	24.90	0	0.00	25.10	1	5,845	0.02%
2019/10/02	0.1	25.25	0	0.00	25.25	0.1	5,864	0.00%
2019/10/01	1.2	25.26	2	25.48	25.40	-0.9	5,859	-0.01%
2019/09/27	1	25.05	0	0.00	25.10	1	5,829	0.02%
2019/09/25	3.2	25.56	0	0.00	25.45	3.2	5,849	0.05%
2019/09/24	2	26.30	1	26.40	26.30	1	5,855	0.02%
2019/09/23	1.3	26.54	3	26.25	26.60	-1.7	5,813	-0.03%
2019/09/10	1	23.00	2	22.93	22.90	-1	5,691	-0.02%
2019/09/09	0	0.00	6	23.30	23.35	-6	5,616	-0.11%
2019/09/06	2	23.30	3	23.35	23.20	-1	5,552	-0.02%
2019/09/05	4	23.58	3	23.95	23.50	1	5,488	0.02%
2019/09/04	0	0.00	1	24.60	24.20	-1	5,345	-0.02%
2019/09/03	4	24.65	1	24.80	24.40	3	5,211	0.06%
2019/09/02	10	24.29	2	23.65	23.95	8	4,909	0.16%
2019/08/30	1	23.80	2	24.05	23.15	-1	4,555	-0.02%
2019/08/29	1	23.95	0	0.00	23.70	1	4,420	0.02%
2019/08/28	2	23.45	1	23.65	23.55	1	4,331	0.02%
2019/08/26	0	0.00	1	22.30	22.30	-1	4,170	-0.02%
2019/08/22	2	22.48	0	0.00	22.50	2	4,120	0.05%
2019/08/21	2	22.95	0	0.00	23.00	2	4,083	0.05%
2019/08/20	0	0.00	3	22.53	22.65	-3	3,999	-0.08%
2019/08/19	1	22.65	0	0.00	22.60	1	4,009	0.02%
2019/08/16	1	22.15	0	22.40	22.50	1	4,026	0.02%
2019/08/08	0	0.00	1	21.25	21.10	-1	3,956	-0.03%
2019/08/05	1	22.20	0	0.00	21.90	1	3,912	0.03%
2019/08/02	1	22.10	4	22.21	22.05	-3	3,940	-0.08%
2019/08/01	4	22.41	1	22.40	22.55	3	3,984	0.08%
2019/07/31	2	22.10	13	22.10	22.30	-11	3,992	-0.28%
2019/07/30	2	22.20	4	22.59	22.25	-2	3,983	-0.05%
2019/07/29	5	23.40	0	0.00	23.40	5	3,941	0.13%
2019/07/26	0	0.00	2	23.45	23.45	-2	3,948	-0.05%
2019/07/25	2	23.80	0	0.00	23.65	2	3,956	0.05%
2019/07/24	14	23.81	7	23.67	24.25	7	3,865	0.18%
2019/07/23	7	23.01	0	0.00	22.95	7	3,774	0.19%
2019/07/22	0	0.00	10	23.35	22.90	-10	3,960	-0.25%
2019/07/18	0	0.00	1	23.00	22.95	-1	4,600	-0.02%
2019/07/17	1	23.40	1	23.50	23.40	0	4,688	0.00%
2019/07/16	1	23.85	0	0.00	23.70	1	4,783	0.02%
2019/07/15	0	0.00	2	23.10	23.15	-2	4,791	-0.04%
2019/07/12	4	24.00	0	0.00	23.45	4	4,794	0.08%
2019/07/08	0	0.00	1	23.80	23.35	-1	4,700	-0.02%
2019/07/05	5	23.00	0	0.00	23.00	5	4,630	0.11%
2019/07/03	1	22.70	25	22.73	22.90	-24	4,666	-0.51%
2019/07/02	3	21.95	5	21.65	21.75	-2	4,575	-0.04%
2019/07/01	2	21.35	0	0.00	21.40	2	4,704	0.04%
2019/06/26	10	20.85	0	0.00	20.80	10	4,809	0.21%
2019/06/25	5	21.45	0	0.00	20.85	5	4,893	0.10%
2019/06/21	4	21.34	0	0.00	21.00	4	5,019	0.08%
2019/06/20	0	0.00	0.5	21.45	21.50	-0.5	5,111	-0.01%
2019/06/11	11	21.23	0	0.00	21.00	11	8,317	0.13%
2019/06/04	0	0.00	20	20.40	20.35	-20	9,029	-0.22%
2019/06/03	20	20.35	0	0.00	20.35	20	9,770	0.20%
2019/05/17	1	21.10	0	0.00	20.80	1	10,943	0.01%
2019/05/14	1	20.50	0	0.00	21.05	1	11,076	0.01%
2019/05/13	0	0.00	3	20.80	20.70	-3	11,118	-0.03%
2019/05/10	0	0.00	1	21.80	21.50	-1	11,146	-0.01%
2019/05/08	1	22.20	0	0.00	22.20	1	11,032	0.01%
2019/05/07	1	22.40	0	0.00	22.90	1	11,004	0.01%
2019/05/06	3	22.20	0	0.00	22.10	3	10,964	0.03%
2019/04/29	0	0.00	4	22.63	22.65	-4	10,834	-0.04%
2019/04/26	2.2	23.49	0	0.00	23.45	2.2	10,683	0.02%
2019/04/25	1	25.25	0	0.00	25.30	1	10,454	0.01%
2019/04/24	52	26.46	56	26.24	25.85	-4	10,328	-0.04%
2019/04/23	0	0.00	1	25.15	25.15	-1	9,749	-0.01%
2019/04/22	1	24.80	0	0.00	24.60	1	9,625	0.01%
2019/04/16	1	24.10	2	24.10	23.85	-1	9,671	-0.01%
2019/04/15	0	0.00	1	23.30	23.35	-1	9,544	-0.01%
2019/04/10	0	0.00	1	24.00	23.95	-1	9,526	-0.01%
2019/04/08	0	0.00	8	24.00	23.70	-8	9,531	-0.08%
2019/04/03	5	24.70	11	24.44	24.35	-6	9,454	-0.06%
2019/04/02	1	24.10	0	0.00	24.10	1	9,268	0.01%
2019/04/01	0	0.00	1	24.00	23.85	-1	9,195	-0.01%
2019/03/29	0	0.00	1	23.80	23.75	-1	9,083	-0.01%
2019/03/28	3	23.15	3	23.42	23.70	0	9,061	0.00%
2019/03/27	13	23.66	0	0.00	23.70	13	9,009	0.14%
2019/03/26	1	23.40	1	23.65	23.55	0	9,030	0.00%
2019/03/25	0	0.00	4	23.04	23.70	-4	8,942	-0.04%
2019/03/22	2	23.45	0	0.00	23.10	2	8,807	0.02%
2019/03/21	2	23.65	6	24.35	24.00	-4	8,612	-0.05%
2019/03/20	5	24.80	13	25.00	24.55	-8	8,364	-0.10%
2019/03/19	16	24.10	45	24.18	24.70	-29	8,141	-0.36%
2019/03/18	52	24.34	37	24.18	24.75	15	7,746	0.19%
2019/03/15	4	22.35	30	23.03	23.25	-26	6,665	-0.39%
2019/03/14	0	0.00	2	21.28	21.15	-2	5,864	-0.03%
2019/03/13	5	21.32	3	21.40	21.30	2	5,798	0.03%
2019/03/11	1	20.15	0	0.00	20.25	1	5,692	0.02%
2019/03/08	4	20.90	0	0.00	20.85	4	5,653	0.07%
2019/03/07	17	22.02	18	21.61	21.20	-1	5,612	-0.02%
2019/03/06	7	21.65	3	21.43	21.65	4	4,922	0.08%
2019/03/05	0	0.00	12	20.08	20.75	-12	4,628	-0.26%
2019/03/04	11	20.15	0	0.00	20.15	11	4,617	0.24%
2019/02/27	0	0.00	2	20.40	20.30	-2	4,625	-0.04%
2019/02/25	1	20.35	0	0.00	20.30	1	4,583	0.02%
2019/02/22	6	20.78	0	0.00	20.70	6	4,533	0.13%
2019/02/21	0	0.00	2	20.50	20.65	-2	4,415	-0.05%
2019/02/20	0	0.00	4.2	20.31	20.60	-4.2	4,389	-0.10%
2019/02/19	10	20.85	12	20.28	20.40	-2	4,310	-0.05%
2019/02/14	2	19.35	1	19.45	19.30	1	4,159	0.02%
2019/02/13	0	0.00	2	19.25	19.05	-2	4,085	-0.05%
2019/01/30	0	0.00	30	18.35	18.30	-30	3,969	-0.76%
2019/01/29	30	18.20	6	18.20	18.25	24	3,989	0.60%
2019/01/24	0	0.00	5	18.50	18.30	-5	4,161	-0.12%
2019/01/21	0	0.00	1	18.45	18.70	-1	4,434	-0.02%
2019/01/14	0	0.00	3	18.30	18.05	-3	4,824	-0.06%
2019/01/10	1	18.90	0	0.00	18.35	1	4,959	0.02%
2019/01/09	6	18.60	2	18.55	18.85	4	4,820	0.08%
2019/01/04	0	0.00	5	17.46	17.50	-5	5,057	-0.10%
2018/12/28	15	18.25	33	18.20	18.15	-18	5,291	-0.34%
2018/12/27	4	17.98	0	0.00	18.00	4	5,234	0.08%
2018/12/24	1	17.70	4	17.63	17.60	-3	5,264	-0.06%
2018/12/19	2	18.45	0	0.00	18.25	2	5,627	0.04%
2018/12/12	4	18.99	0	0.00	18.95	4	5,877	0.07%
2018/12/06	1	18.05	0	0.00	17.60	1	6,141	0.02%
2018/12/05	1	18.45	0	0.00	18.45	1	6,429	0.02%
2018/12/04	3	19.60	2	19.55	19.05	1	6,520	0.02%
2018/12/03	2	19.23	0	0.00	19.30	2	6,460	0.03%
2018/11/30	0	0.00	2	18.68	18.65	-2	6,410	-0.03%
2018/11/28	0	0.00	5	17.70	17.85	-5	6,290	-0.08%
2018/11/27	6	17.60	0	0.00	17.60	6	6,276	0.10%
2018/11/26	0	0.00	2	17.35	17.45	-2	6,243	-0.03%
2018/11/22	0	0.00	12	17.51	17.25	-12	6,360	-0.19%
2018/11/16	2	17.00	5	17.12	16.95	-3	6,486	-0.05%
2018/11/14	0	0.00	2	17.00	17.00	-2	6,473	-0.03%
2018/11/12	3	16.67	0	0.00	16.75	3	6,591	0.05%
2018/11/09	1	16.65	0	0.00	16.90	1	6,873	0.01%
2018/11/08	0	0.00	51	16.71	16.65	-51	6,995	-0.73%
2018/11/07	7	16.69	0	0.00	16.75	7	7,063	0.10%
2018/11/05	1	16.40	0	0.00	16.50	1	7,416	0.01%
2018/11/02	0	0.00	3	16.50	16.35	-3	7,498	-0.04%
2018/11/01	3	15.85	0	0.00	16.40	3	7,540	0.04%
2018/10/30	8	14.86	0	0.00	14.95	8	7,590	0.11%
2018/10/29	6	14.91	10	15.10	15.35	-4	7,595	-0.05%
2018/10/26	12	15.71	62	15.26	15.60	-50	7,951	-0.63%
2018/10/25	0	0.00	6	14.75	14.40	-6	7,877	-0.08%
2018/10/23	53	16.31	0	0.00	15.90	53	8,105	0.65%
2018/10/22	10	16.28	0	0.00	16.60	10	8,737	0.11%
2018/10/19	13	16.25	0	0.00	16.35	13	8,881	0.15%
2018/10/17	10	16.50	6	16.65	16.35	4	8,833	0.05%
2018/10/16	1	16.70	0	0.00	16.55	1	9,085	0.01%
2018/10/15	1	16.70	0	0.00	16.35	1	9,239	0.01%
2018/10/12	3	16.67	2	16.35	16.90	1	9,365	0.01%
2018/10/11	1	17.10	6	17.10	17.10	-5	9,529	-0.05%
2018/10/09	3	19.32	2	18.88	19.00	1	9,615	0.01%
2018/10/05	1	20.60	0	0.00	20.85	1	10,078	0.01%
2018/10/03	0	0.00	10	22.80	22.30	-10	10,566	-0.09%
2018/09/28	10	23.06	10	22.91	22.80	0	11,295	0.00%
2018/09/26	13	22.49	0	0.00	22.40	13	11,747	0.11%
2018/09/25	0	0.00	7	22.07	22.40	-7	11,930	-0.06%
2018/09/21	2	21.35	5	21.30	21.35	-3	12,137	-0.02%
2018/09/19	0	0.00	1	21.70	21.70	-1	12,984	-0.01%
2018/09/18	0	0.00	3	21.53	21.25	-3	13,358	-0.02%
2018/09/17	2	20.98	0	0.00	21.30	2	13,956	0.01%
2018/09/14	1	20.70	0	0.00	21.05	1	14,785	0.01%
2018/09/13	2	20.53	0	0.00	20.55	2	16,738	0.01%
2018/09/12	1	20.40	0	0.00	20.40	1	17,880	0.01%
2018/09/10	5	20.45	10	21.96	20.85	-5	19,986	-0.03%
2018/09/07	7	22.22	0	0.00	21.90	7	20,432	0.03%
2018/09/06	1	23.25	8	23.31	22.95	-7	20,458	-0.03%
2018/09/05	1	22.70	3	23.03	22.95	-2	20,773	-0.01%
2018/09/04	1	22.40	0	0.00	22.60	1	20,969	0.00%
2018/09/03	8	22.44	0	0.00	22.25	8	21,380	0.04%
2018/08/31	2	22.83	1	23.10	22.90	1	21,938	0.00%
2018/08/30	2	22.93	0	0.00	22.85	2	22,077	0.01%
2018/08/29	6	23.00	0	0.00	22.85	6	22,219	0.03%
2018/08/28	0	0.00	6	23.42	22.70	-6	22,516	-0.03%
2018/08/24	4	22.11	0	0.00	22.45	4	23,645	0.02%
2018/08/22	0	0.00	10	22.15	22.05	-10	24,375	-0.04%
2018/08/21	0	0.00	1	22.15	22.20	-1	24,402	0.00%
2018/08/20	1	22.00	0	0.00	22.00	1	24,419	0.00%
2018/08/17	6	22.51	5	22.30	22.25	1	24,401	0.00%
2018/08/15	9	21.77	4	22.30	21.75	5	24,083	0.02%
2018/08/14	8	22.54	8	22.42	22.55	0	23,947	0.00%
2018/08/13	11	23.15	2	22.23	22.40	9	23,859	0.04%
2018/08/10	5	24.75	0	0.00	24.50	5	23,631	0.02%
2018/08/09	6	24.50	6	24.70	24.50	0	23,490	0.00%
2018/08/07	2	25.85	0	0.00	25.20	2	23,422	0.01%
2018/08/03	2	26.15	5	26.15	26.10	-3	23,219	-0.01%
2018/08/02	12	27.08	13	26.38	26.00	-1	23,130	0.00%
2018/08/01	1	26.10	22	26.20	26.40	-21	22,657	-0.09%
2018/07/31	6	26.48	7	26.21	26.50	-1	22,500	0.00%
2018/07/30	1	26.15	0	0.00	26.15	1	22,424	0.00%
2018/07/27	38	26.75	15	26.78	26.85	23	22,151	0.10%
2018/07/26	2	25.55	5	25.85	25.45	-3	21,477	-0.01%
2018/07/25	1	25.00	0	0.00	24.95	1	21,285	0.00%
2018/07/23	5	24.95	3	24.68	24.60	2	21,176	0.01%
2018/07/20	4	25.74	16	25.73	25.85	-12	20,869	-0.06%
2018/07/19	1	27.10	3	26.97	27.10	-2	20,670	-0.01%
2018/07/18	11	26.37	5	26.58	26.50	6	20,395	0.03%
2018/07/17	7	26.84	0	0.00	26.65	7	20,214	0.03%
2018/07/16	18	27.79	0	0.00	27.50	18	20,095	0.09%
2018/07/13	9	27.49	7	27.57	27.40	2	19,820	0.01%
2018/07/12	12	27.16	0	0.00	26.85	12	19,498	0.06%
2018/07/11	15	27.46	9	27.21	27.00	6	19,339	0.03%
2018/07/10	3	26.78	0	0.00	27.00	3	18,959	0.02%
2018/07/09	5	27.40	9	26.69	27.20	-4	18,764	-0.02%
2018/07/06	6	26.43	3	26.77	26.30	3	18,472	0.02%
2018/07/05	12	26.49	8	27.09	25.90	4	18,151	0.02%
2018/07/04	7	27.96	6	27.93	27.60	1	17,948	0.01%
2018/07/03	7	28.51	12	28.73	27.70	-5	17,621	-0.03%
2018/07/02	10	29.11	3	29.35	28.45	7	17,320	0.04%
2018/06/29	36	29.39	41	29.87	29.40	-5	17,004	-0.03%
2018/06/28	14	28.99	8	28.69	28.75	6	16,361	0.04%
2018/06/27	32	30.70	39	30.41	29.80	-7	16,090	-0.04%
2018/06/26	11	29.76	4	29.84	29.80	7	15,756	0.04%
2018/06/25	12	31.88	84	31.37	30.85	-72	15,136	-0.48%
2018/06/22	121	34.55	126	34.28	33.25	-5	14,312	-0.03%	大買/大賣/
2018/06/21	44	32.95	19	33.07	33.40	25	12,210	0.20%
2018/06/20	39	31.92	15	31.73	30.40	24	11,036	0.22%
2018/06/19	76	32.63	68	32.25	32.35	8	9,988	0.08%
2018/06/15	25	28.62	6.5	28.87	30.45	18.5	8,619	0.21%
2018/06/14	22	27.90	1.1	27.98	27.70	21	8,117	0.26%
2018/06/13	7	28.92	25	28.79	28.30	-18	8,003	-0.22%
2018/06/12	1	28.55	37	28.25	27.75	-36	7,649	-0.47%
2018/06/11	39	29.34	63	29.03	28.85	-24	7,406	-0.32%
2018/06/08	5	28.05	15	28.51	28.55	-10	7,046	-0.14%
2018/06/06	4	27.24	2	27.20	27.45	2	6,469	0.03%
2018/06/05	1	27.00	6	27.45	27.30	-5	6,305	-0.08%
2018/06/04	32	27.41	56	27.31	26.65	-24	6,121	-0.39%
2018/06/01	93	26.97	42	26.90	26.85	51	5,703	0.89%
2018/05/31	7	25.06	41	25.16	25.60	-34	4,897	-0.69%
2018/05/30	0	0.00	6	23.58	23.30	-6	4,319	-0.14%
2018/05/25	16	22.83	13	23.06	22.90	3	4,493	0.07%
2018/05/24	0	0.00	30	22.50	22.55	-30	4,402	-0.68%
2018/05/22	3	22.05	1	22.10	22.05	2	4,458	0.04%
2018/05/21	0.3	22.15	0	0.00	22.25	0.3	4,496	0.01%
2018/05/16	21	22.80	0	0.00	22.75	21	4,561	0.46%
2018/05/09	10	21.85	0	0.00	21.80	10	4,630	0.22%
2018/05/08	20	22.17	0	0.00	22.10	20	4,632	0.43%
2018/05/07	1	22.35	0	0.00	22.35	1	4,667	0.02%
2018/05/04	1	22.25	0	0.00	22.20	1	4,662	0.02%
2018/05/02	0	0.00	2	22.10	22.15	-2	4,755	-0.04%
2018/04/24	5	22.52	0	0.00	22.40	5	5,308	0.09%
2018/04/23	10	23.95	14	23.55	22.85	-4	5,385	-0.07%
2018/04/20	0	0.00	5	23.34	23.55	-5	5,516	-0.09%
2018/04/19	0	0.00	11	23.23	23.30	-11	5,648	-0.19%
2018/04/17	1	22.20	0	0.00	22.00	1	5,675	0.02%
2018/04/16	1	22.70	0	0.00	22.50	1	5,651	0.02%
2018/04/12	2	22.80	2	23.00	22.70	0	5,714	0.00%
2018/04/03	1	22.30	3	22.78	23.05	-2	5,902	-0.03%
2018/04/02	10	22.55	0	0.00	22.45	10	5,921	0.17%
2018/03/30	0	0.00	11	23.16	23.05	-11	6,017	-0.18%
2018/03/29	0	0.00	10	22.80	23.00	-10	5,981	-0.17%
2018/03/28	0	0.00	4	22.10	22.20	-4	5,851	-0.07%
2018/03/23	14	21.41	0	0.00	21.40	14	5,789	0.24%
2018/03/22	1	22.75	0	0.00	22.30	1	5,800	0.02%
2018/03/21	13	23.17	1	23.30	22.75	12	5,777	0.21%
2018/03/20	0	0.00	1	23.20	23.15	-1	5,721	-0.02%
2018/03/19	5	22.78	0	0.00	22.65	5	5,656	0.09%
2018/03/16	1	23.05	6	23.05	23.00	-5	5,682	-0.09%
2018/03/15	7	23.41	2	23.45	23.50	5	5,752	0.09%
2018/03/13	0	0.00	7	24.41	24.05	-7	5,946	-0.12%
2018/03/12	0	0.00	4	24.03	24.25	-4	6,021	-0.07%
2018/03/09	1	23.55	0	0.00	23.65	1	6,071	0.02%
2018/03/08	0	0.00	5	23.98	23.80	-5	6,163	-0.08%
2018/03/06	0	0.00	1	23.40	23.85	-1	6,221	-0.02%
2018/03/05	1	23.20	0	0.00	22.90	1	6,385	0.02%
2018/03/02	7	23.80	0	0.00	23.85	7	6,628	0.11%
2018/03/01	4	23.50	1	23.65	24.30	3	6,814	0.04%
2018/02/27	1	24.30	21	23.77	23.30	-20	7,022	-0.28%
2018/02/23	1	23.50	4	23.44	23.15	-3	8,447	-0.04%
2018/02/22	0	0.00	7	23.03	23.05	-7	8,718	-0.08%
2018/02/12	3	22.10	3	21.55	21.55	0	8,672	0.00%
2018/02/07	4	21.93	6	21.98	21.50	-2	8,779	-0.02%
2018/02/05	12	22.84	2	22.95	22.95	10	8,705	0.11%
2018/02/02	6	23.25	0	0.00	23.15	6	8,780	0.07%
2018/01/26	0	0.00	2	23.10	23.20	-2	9,368	-0.02%
2018/01/25	4	23.23	5	23.49	23.20	-1	9,366	-0.01%
2018/01/24	2	23.10	2	23.30	23.20	0	9,370	0.00%
2018/01/23	4	23.40	3	23.25	23.10	1	9,438	0.01%
2018/01/22	1	23.85	0.5	23.10	23.25	0.5	9,375	0.01%
2018/01/18	4	23.78	2	23.65	23.55	2	9,269	0.02%
2018/01/17	0	0.00	1	23.20	23.30	-1	9,004	-0.01%
2018/01/16	0	0.00	5	23.26	23.30	-5	8,980	-0.06%
2018/01/15	9	23.05	18.5	23.08	23.25	-9.5	8,829	-0.11%
2018/01/12	7	22.48	10	22.38	22.20	-3	8,657	-0.03%
2018/01/10	3	21.30	0	0.00	21.15	3	8,606	0.03%
2018/01/09	1	21.60	0	0.00	21.40	1	8,630	0.01%
2018/01/08	15.2	21.53	1	21.90	21.45	14.2	8,685	0.16%
2018/01/05	5	22.56	6	22.64	22.45	-1	8,670	-0.01%
2018/01/04	0	0.00	34	22.39	23.10	-34	8,692	-0.39%
2018/01/03	3	21.70	11	21.69	21.70	-8	8,776	-0.09%
2018/01/02	11	21.25	0	0.00	21.30	11	9,028	0.12%