台亞 (2340)-群益金鼎-新竹券商分點個股進出

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
38.50
漲跌
▲0.30
漲幅
+0.79%
成交量
1,137張
產業
上市半導體類股
884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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/10	6	37.01	0	0.00	37.20	6	1,737	0.35%
2024/05/06	0	0.00	4	38.36	38.40	-4	1,718	-0.23%
2024/05/02	0	0.00	0.7	38.75	38.85	-0.7	1,724	-0.04%
2024/04/29	28	38.94	0	0.00	39.10	28	1,731	1.62%
2024/04/22	7	37.07	28	36.95	37.10	-21	1,765	-1.19%
2024/04/19	3	37.20	0	0.00	37.40	3	1,756	0.17%
2024/04/12	0	0.00	1	41.60	41.40	-1	1,656	-0.06%
2024/04/11	0	0.00	5	40.10	40.15	-5	1,556	-0.32%
2024/03/29	1	39.60	1	39.25	39.25	0	1,559	0.00%
2024/03/28	2	39.78	2	39.40	39.30	0	1,558	0.00%
2024/03/26	0	0.00	1	40.10	39.40	-1	1,555	-0.06%
2024/03/22	1	40.05	1	40.15	40.10	0	1,558	0.00%
2024/03/15	3	39.30	0	0.00	39.00	3	1,621	0.19%
2024/03/14	0	0.00	2	39.90	39.65	-2	1,587	-0.13%
2024/03/13	3	41.33	36	40.36	40.05	-33	1,577	-2.09%
2024/03/12	7	41.20	2	41.15	41.15	5	1,559	0.32%
2024/03/11	2	41.50	6	41.29	41.00	-4	1,562	-0.26%
2024/03/08	5	41.22	10	41.57	41.60	-5	1,574	-0.32%
2024/03/07	10	41.50	0	0.00	41.00	10	1,568	0.64%
2024/03/06	7	42.23	0	0.00	42.10	7	1,551	0.45%
2024/03/05	1	43.25	11	42.93	43.50	-10	1,578	-0.63%
2024/03/04	1	40.80	0	0.00	40.80	1	1,466	0.07%
2024/03/01	13	41.27	5	41.20	41.10	8	1,459	0.55%
2024/02/29	6	41.66	5	41.05	42.00	1	1,466	0.07%
2024/02/27	1	43.10	8	43.18	42.05	-7	1,483	-0.47%
2024/02/22	2	44.10	2	43.40	43.10	0	1,584	0.00%
2024/02/20	0	0.00	8	43.90	43.75	-8	1,580	-0.51%
2024/02/15	0	0.00	2	42.25	43.10	-2	1,596	-0.13%
2024/02/01	0	0.00	0.1	43.20	43.10	-0.1	1,645	-0.01%
2024/01/29	0.1	44.15	0	0.00	44.05	0.1	1,666	0.01%
2024/01/24	2	45.13	2	44.95	44.95	0	1,747	0.00%
2024/01/22	0	0.00	0	44.80	44.65	0	1,844	0.00%
2024/01/16	0	0.00	6	44.75	44.75	-6	1,946	-0.31%
2024/01/12	1	46.00	1	45.20	45.05	0	2,003	0.00%
2024/01/11	0	0.00	1	45.35	45.45	-1	2,013	-0.05%
2024/01/10	1	45.00	0	0.00	44.95	1	2,103	0.05%
2024/01/03	1	45.65	0	0.00	45.60	1	2,506	0.04%
2024/01/02	0	0.00	3	46.62	46.55	-3	2,546	-0.12%
2023/12/27	1	47.00	1	46.90	46.95	0	2,673	0.00%
2023/12/25	1	46.60	1	46.30	46.20	0	2,711	0.00%
2023/12/20	1	46.50	0	0.00	46.50	1	2,812	0.04%
2023/12/19	2	46.10	0	0.00	46.20	2	2,838	0.07%
2023/12/15	1	48.05	1	47.90	48.15	0	2,913	0.00%
2023/12/13	1	47.70	12	47.53	46.90	-11	2,981	-0.37%
2023/12/12	4	48.16	3	47.77	47.55	1	3,024	0.03%
2023/12/11	1	48.05	1	47.95	47.90	0	3,197	0.00%
2023/12/08	0	0.00	5	48.40	47.85	-5	3,413	-0.15%
2023/12/05	10	49.10	2	48.48	48.40	8	3,561	0.22%
2023/12/04	1	50.00	2	50.05	49.65	-1	3,588	-0.03%
2023/12/01	0	0.00	1	49.35	49.40	-1	3,726	-0.03%
2023/11/30	1	49.75	9	49.97	49.90	-8	3,894	-0.21%
2023/11/28	1	48.60	1	49.00	49.00	0	4,094	0.00%
2023/11/24	1	48.35	0	0.00	48.35	1	4,190	0.02%
2023/11/21	0	0.00	1	46.90	46.90	-1	4,302	-0.02%
2023/11/20	0	0.00	2	46.55	46.50	-2	4,316	-0.05%
2023/11/17	2	46.10	1	46.10	46.10	1	4,337	0.02%
2023/11/16	1	46.00	1	45.85	45.75	0	4,369	0.00%
2023/11/14	2	45.80	1	45.80	45.70	1	4,420	0.02%
2023/11/13	0	0.00	1	45.20	44.75	-1	4,445	-0.02%
2023/11/09	0	0.00	10	45.85	45.80	-10	4,575	-0.22%
2023/11/08	0	0.00	1	46.90	46.95	-1	4,633	-0.02%
2023/11/06	10	47.14	0	0.00	47.15	10	4,801	0.21%
2023/11/03	0	0.00	2	46.83	46.75	-2	4,847	-0.04%
2023/11/02	1	46.60	0	0.00	46.90	1	4,919	0.02%
2023/10/31	6	45.33	3	46.52	44.80	3	5,042	0.06%
2023/10/30	1	46.85	1	47.50	46.90	0	5,120	0.00%
2023/10/27	2	47.25	0	0.00	47.25	2	5,187	0.04%
2023/10/25	1	49.30	1	49.55	49.50	0	5,425	0.00%
2023/10/24	1	48.75	1	48.90	49.40	0	5,755	0.00%
2023/10/20	1	47.00	0	0.00	47.45	1	6,321	0.02%
2023/10/18	0	0.00	1	48.20	48.20	-1	6,550	-0.02%
2023/10/13	1	50.70	2	49.63	49.80	-1	7,357	-0.01%
2023/10/12	1	49.80	0	0.00	50.40	1	8,013	0.01%
2023/10/04	2	46.80	2	46.70	47.30	0	10,054	0.00%
2023/10/03	1	48.50	1	47.70	47.70	0	10,473	0.00%
2023/09/22	0	0.00	1	47.65	47.80	-1	12,658	-0.01%
2023/09/21	2	47.48	2	47.20	47.15	0	12,811	0.00%
2023/09/20	0	0.00	1	47.35	47.30	-1	13,091	-0.01%
2023/09/19	2	48.55	1	49.75	48.30	1	13,853	0.01%
2023/09/18	2	50.75	1	50.00	50.00	1	14,751	0.01%
2023/09/15	1	50.60	2	50.55	50.40	-1	15,108	-0.01%
2023/09/14	1	49.20	5	49.63	51.40	-4	15,231	-0.03%
2023/09/13	9	50.93	2	50.95	49.60	7	15,111	0.05%
2023/09/12	1	49.55	1	50.00	50.00	0	14,922	0.00%
2023/09/11	1	49.40	3	48.77	48.90	-2	14,856	-0.01%
2023/09/08	1	49.65	2.5	49.46	49.10	-1.5	14,827	-0.01%
2023/09/07	4	49.95	1.3	49.73	49.45	2.8	14,814	0.02%
2023/09/06	5	51.34	2	50.90	50.50	3	14,803	0.02%
2023/09/05	0	0.00	18	50.92	51.00	-18	14,632	-0.12%
2023/09/04	4	48.08	0	0.00	48.10	4	14,442	0.03%
2023/09/01	12.5	51.03	18	50.73	50.20	-5.5	14,339	-0.04%
2023/08/31	2	48.98	1	48.60	49.05	1	14,215	0.01%
2023/08/30	3	49.42	22	49.35	49.20	-19	14,254	-0.13%
2023/08/29	26	49.46	2	49.28	49.60	24	14,161	0.17%
2023/08/28	0	0.00	16	46.72	46.80	-16	13,961	-0.11%
2023/08/24	2	49.03	5	48.45	48.25	-3	13,895	-0.02%
2023/08/23	1	48.35	0.3	48.30	48.40	0.7	13,859	0.00%
2023/08/22	5	47.60	12	47.77	47.60	-7	13,827	-0.05%
2023/08/18	1	49.30	1	48.10	48.10	0	13,768	0.00%
2023/08/17	2	49.43	0	0.00	49.35	2	13,716	0.01%
2023/08/16	1	48.75	0	0.00	48.65	1	13,666	0.01%
2023/08/11	6	48.72	0	0.00	48.70	6	13,417	0.04%
2023/08/10	11	50.03	1	50.80	49.10	10	13,362	0.07%
2023/08/09	4	50.60	10	50.50	51.30	-6	13,247	-0.05%
2023/08/08	1	50.80	1	51.30	51.20	0	13,188	0.00%
2023/08/07	0	0.00	2	50.90	50.60	-2	13,114	-0.02%
2023/08/04	1	50.80	0	0.00	51.30	1	13,008	0.01%
2023/08/02	2	52.90	5	52.14	52.00	-3	12,926	-0.02%
2023/08/01	1	53.10	1	53.30	53.20	0	12,783	0.00%
2023/07/31	10	54.70	10	54.33	53.90	0	12,688	0.00%
2023/07/28	3	52.97	4	52.80	53.20	-1	12,507	-0.01%
2023/07/27	20	53.64	2	53.60	53.00	18	12,373	0.15%
2023/07/26	71	55.77	77	55.38	54.70	-6	12,012	-0.05%
2023/07/25	31	54.57	6	54.95	54.20	25	11,587	0.22%
2023/07/24	19	53.97	12	53.06	53.50	7	11,384	0.06%
2023/07/21	24	53.06	2.2	53.79	53.10	21.8	11,262	0.19%
2023/07/20	3	52.93	2	52.95	53.50	1	11,164	0.01%
2023/07/19	29	54.24	2	53.96	53.20	27	11,038	0.24%
2023/07/18	22	55.05	18	55.14	53.30	4	10,768	0.04%
2023/07/17	19	56.47	52	56.10	57.30	-33	10,186	-0.32%
2023/07/14	13	53.57	28	53.77	53.70	-15	9,505	-0.16%
2023/07/13	34	52.07	30.9	52.26	51.00	3.1	9,074	0.03%
2023/07/12	23	50.88	6	50.72	50.60	17	8,779	0.19%
2023/07/11	173.2	53.74	107	53.00	51.50	66.2	8,502	0.78%	大買/大賣/
2023/07/10	16	49.77	28.5	52.03	52.10	-12.5	7,151	-0.17%
2023/07/07	48.3	48.05	55	48.34	47.45	-6.8	6,714	-0.10%
2023/07/06	55	48.61	41	49.14	50.00	14	6,010	0.23%
2023/07/05	44	46.34	15	45.50	45.50	29	5,113	0.57%
2023/07/04	11	45.21	27	44.28	45.40	-16	4,913	-0.33%
2023/07/03	24	44.75	3	44.80	44.45	21	4,714	0.45%
2023/06/30	3	43.60	3	44.27	44.25	0	4,562	0.00%
2023/06/29	8	43.63	6	43.48	43.35	2	4,455	0.04%
2023/06/28	19	45.33	3	44.87	43.65	16	4,366	0.37%
2023/06/27	22	44.88	9	46.16	44.80	13	4,307	0.30%
2023/06/26	34	46.85	57	47.12	48.70	-23	3,701	-0.62%
2023/06/21	2	42.75	2	42.43	44.30	0	2,798	0.00%
2023/06/20	5	39.40	12	39.48	40.30	-7	2,432	-0.29%
2023/06/19	16	38.58	5	38.86	38.80	11	2,247	0.49%
2023/06/16	0	0.00	1	37.20	37.45	-1	2,185	-0.05%
2023/06/15	2	37.85	2	37.85	37.85	0	2,158	0.00%
2023/06/13	1	37.80	10	37.79	37.75	-9	2,123	-0.42%
2023/06/12	5	38.38	1	38.35	38.25	4	2,097	0.19%
2023/06/09	1	37.35	0	0.00	37.50	1	2,049	0.05%
2023/06/08	1	37.75	0	0.00	37.00	1	2,061	0.05%
2023/06/07	0	0.00	1	37.75	37.70	-1	2,073	-0.05%
2023/06/06	0	0.00	1	38.00	38.25	-1	2,072	-0.05%
2023/06/05	5	38.50	16	38.05	37.80	-11	2,059	-0.53%
2023/06/02	3	36.78	3	36.70	36.70	0	2,001	0.00%
2023/05/31	2	36.53	0	0.00	36.85	2	2,079	0.10%
2023/05/30	1	36.40	0	0.00	36.35	1	2,197	0.05%
2023/05/29	7	36.28	0	0.00	36.30	7	2,223	0.31%
2023/05/26	1	35.80	0	0.00	35.60	1	2,240	0.04%
2023/05/25	3	36.20	1	35.90	35.80	2	2,268	0.09%
2023/05/24	1	36.15	1	36.05	36.30	0	2,297	0.00%
2023/05/23	2	36.08	15	36.21	36.25	-13	2,336	-0.56%
2023/05/22	6	35.89	1	35.95	35.95	5	2,408	0.21%
2023/05/19	1	35.45	0	0.00	35.60	1	2,411	0.04%
2023/05/17	2	35.75	1	35.80	35.45	1	2,423	0.04%
2023/05/16	1	35.70	2	35.60	35.60	-1	2,424	-0.04%
2023/05/15	6	34.36	1	34.35	34.35	5	2,411	0.21%
2023/05/04	0	0.00	1	35.20	35.20	-1	2,509	-0.04%
2023/05/03	2	35.08	0	0.00	35.10	2	2,567	0.08%
2023/05/02	3	35.22	2	35.10	35.00	1	2,619	0.04%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/27	1	34.85	1	34.80	34.75	0	2,652	0.00%
2023/04/26	1	34.40	0	0.00	34.40	1	2,646	0.04%
2023/04/25	0	0.00	2	34.65	34.35	-2	2,631	-0.08%
2023/04/21	6	36.45	0	0.00	36.15	6	2,575	0.23%
2023/04/20	2	37.63	5	37.05	37.00	-3	2,548	-0.12%
2023/04/19	5	38.05	3	37.90	37.75	2	2,530	0.08%
2023/04/18	2	38.53	0	0.00	38.05	2	2,503	0.08%
2023/04/17	0	0.00	3	38.25	38.15	-3	2,508	-0.12%
2023/04/14	2	38.60	7	38.60	38.45	-5	2,479	-0.20%
2023/04/13	0	0.00	1	38.45	38.40	-1	2,464	-0.04%
2023/04/12	0.1	38.90	0	0.00	38.90	0.1	2,446	0.00%
2023/04/11	3	39.02	0	0.00	39.00	3	2,438	0.12%
2023/04/10	1	38.85	0	0.00	38.75	1	2,438	0.04%
2023/04/07	1	39.60	1	39.40	39.40	0	2,418	0.00%
2023/04/06	7	39.36	0	0.00	39.55	7	2,410	0.29%
2023/03/31	1	38.95	1	38.80	38.80	0	2,381	0.00%
2023/03/30	1	38.95	5	38.82	38.70	-4	2,365	-0.17%
2023/03/29	3	38.91	20	38.48	38.60	-17	2,351	-0.72%
2023/03/28	25	39.91	36	41.58	39.70	-11	2,267	-0.49%
2023/03/27	10	40.29	6	40.43	41.50	4	2,000	0.20%
2023/03/24	3	38.55	7	38.99	38.95	-4	1,781	-0.22%
2023/03/23	1	37.95	1	38.05	38.00	0	1,716	0.00%
2023/03/22	1	37.45	0	0.00	37.60	1	1,713	0.06%
2023/03/21	1	37.25	0	0.00	37.20	1	1,709	0.06%
2023/03/17	1	36.85	0	0.00	36.95	1	1,744	0.06%
2023/03/15	3	37.70	4	37.10	37.00	-1	1,797	-0.06%
2023/03/14	1	37.20	1	37.00	37.00	0	1,868	0.00%
2023/03/13	0	0.00	11	36.33	37.30	-11	1,963	-0.56%
2023/03/10	0	0.00	1	38.10	37.40	-1	1,995	-0.05%
2023/03/09	4	38.75	4	38.20	38.15	0	2,020	0.00%
2023/03/07	11	38.35	1	38.15	38.15	10	2,013	0.50%
2023/03/06	4	37.56	2	37.55	37.55	2	2,009	0.10%
2023/03/03	1	37.85	0	0.00	37.60	1	2,013	0.05%
2023/03/02	4	38.43	5	38.56	38.45	-1	2,013	-0.05%
2023/02/24	0	0.00	1	37.45	37.60	-1	2,191	-0.05%
2023/02/23	2	37.68	0	0.00	38.10	2	2,218	0.09%
2023/02/21	1	38.50	0	0.00	38.45	1	2,324	0.04%
2023/02/20	6	38.90	2	39.15	39.00	4	2,431	0.16%
2023/02/17	1	37.70	1	37.75	37.75	0	2,523	0.00%
2023/02/16	3	37.60	0	0.00	37.60	3	2,620	0.11%
2023/02/15	3	37.05	3	36.65	36.65	0	2,639	0.00%
2023/02/09	5	37.60	5	37.35	37.25	0	2,688	0.00%
2023/02/07	1	37.20	0	0.00	37.20	1	2,720	0.04%
2023/02/06	0	0.00	1	37.30	37.10	-1	2,716	-0.04%
2023/02/03	0	0.00	1	38.05	37.95	-1	2,713	-0.04%
2023/02/02	10	38.65	10	38.15	38.35	0	2,707	0.00%
2023/02/01	25	38.03	0	0.00	37.90	25	2,694	0.93%
2023/01/31	0	0.00	1	37.55	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	3	36.40	36.35	-3	2,626	-0.11%
2023/01/13	0	0.00	3	34.80	34.30	-3	2,642	-0.11%
2023/01/11	0	0.00	2	34.95	35.05	-2	2,709	-0.07%
2022/12/27	1	35.40	0	0.00	35.25	1	2,898	0.03%
2022/12/23	1	34.85	0	0.00	34.95	1	2,953	0.03%
2022/12/21	4	35.08	0	0.00	34.70	4	3,068	0.13%
2022/12/20	1	36.10	5	35.30	35.10	-4	3,112	-0.13%
2022/12/16	1	36.25	0	0.00	36.15	1	3,214	0.03%
2022/12/15	5	36.80	1	36.85	36.75	4	3,208	0.12%
2022/12/14	1	36.40	1	36.45	36.55	0	3,212	0.00%
2022/12/13	3	35.93	0	0.00	35.85	3	3,212	0.09%
2022/12/09	5	36.43	0	0.00	36.25	5	3,227	0.15%
2022/12/07	5	37.00	2	37.18	36.85	3	3,243	0.09%
2022/12/06	9	38.49	2	39.25	37.85	7	3,268	0.21%
2022/12/05	2	38.63	2	39.90	39.40	0	3,330	0.00%
2022/12/01	2	37.75	0	0.00	37.75	2	3,249	0.06%
2022/11/30	1	36.80	3	36.98	36.95	-2	3,250	-0.06%
2022/11/25	5	36.80	1	36.90	36.65	4	3,316	0.12%
2022/11/24	1	36.65	1.5	36.57	36.65	-0.5	3,290	-0.02%
2022/11/23	13	36.88	6	36.90	36.60	7	3,246	0.22%
2022/11/22	0	0.00	3	38.00	38.70	-3	3,034	-0.10%
2022/11/21	2	38.13	0	0.00	37.60	2	2,956	0.07%
2022/11/18	2	38.68	6	38.17	38.10	-4	2,923	-0.14%
2022/11/16	4	37.23	2	38.00	37.40	2	2,798	0.07%
2022/11/15	0	0.00	6	36.93	37.00	-6	2,721	-0.22%
2022/11/14	2	36.00	4	35.63	36.20	-2	2,624	-0.08%
2022/11/09	0	0.00	2	34.10	34.15	-2	2,602	-0.08%
2022/11/08	2	33.40	0	0.00	33.10	2	2,621	0.08%
2022/11/01	0	0.00	1	32.10	32.05	-1	2,770	-0.04%
2022/10/20	1	31.40	0	0.00	31.25	1	2,974	0.03%
2022/10/19	0	0.00	2	32.50	32.25	-2	2,972	-0.07%
2022/10/18	0	0.00	2	32.50	32.35	-2	3,008	-0.07%
2022/10/14	0	0.00	1	32.00	31.65	-1	3,210	-0.03%
2022/10/12	0	32.55	0	0.00	32.10	0	3,364	0.00%
2022/09/23	2	36.55	0.3	36.50	36.00	1.7	4,334	0.04%
2022/09/21	2	36.40	0	0.00	36.65	2	4,602	0.04%
2022/09/12	5	39.13	0	0.00	38.40	5	6,270	0.08%
2022/09/05	1	37.30	2	37.05	37.15	-1	6,876	-0.01%
2022/09/02	1	38.31	0	0.00	38.50	1	7,001	0.01%
2022/08/29	7	38.61	0	0.00	38.60	7	8,184	0.09%
2022/08/25	1	40.05	0	0.00	39.80	1	9,188	0.01%
2022/08/24	1	39.90	1	39.40	39.40	0	10,137	0.00%
2022/08/23	0	0.00	5	39.47	39.75	-5	11,077	-0.05%
2022/08/22	0	0.00	1	40.90	40.10	-1	11,237	-0.01%
2022/08/19	2	41.88	1	41.80	41.60	1	11,193	0.01%
2022/08/18	1	41.35	0	0.00	41.35	1	11,158	0.01%
2022/08/17	0	0.00	4	41.65	41.60	-4	11,152	-0.04%
2022/08/16	1	41.25	1	41.05	40.70	0	11,130	0.00%
2022/08/15	1	40.85	0	0.00	40.80	1	11,143	0.01%
2022/08/12	4	40.59	1	41.20	41.20	3	11,166	0.03%
2022/08/04	0	0.00	1	38.75	39.10	-1	11,348	-0.01%
2022/08/02	1	39.45	6	39.23	39.20	-5	11,308	-0.04%
2022/08/01	1	41.35	2	40.85	40.70	-1	11,288	-0.01%
2022/07/26	1	42.20	3	41.37	41.10	-2	11,223	-0.02%
2022/07/22	0.2	43.70	1	42.65	42.40	-0.8	11,193	-0.01%
2022/07/21	1	42.00	42	42.06	43.45	-41	11,161	-0.37%
2022/07/20	0	0.00	2	44.40	44.40	-2	11,102	-0.02%
2022/07/19	0.1	43.78	0	0.00	43.80	0.1	11,091	0.00%
2022/07/18	21	42.70	0	0.00	43.25	21	11,075	0.19%
2022/07/15	22	41.80	2	41.75	41.85	20	11,042	0.18%
2022/07/14	1	41.00	1	41.50	41.65	0	11,009	0.00%
2022/07/12	1	39.50	1	39.75	40.45	0	10,947	0.00%
2022/07/08	14	40.50	14	40.27	40.85	0	10,944	0.00%
2022/07/07	2	39.48	1	39.85	40.05	1	10,860	0.01%
2022/07/06	1	39.50	1	39.05	39.05	0	10,826	0.00%
2022/07/04	9	39.17	12	39.30	38.85	-3	10,705	-0.03%
2022/07/01	3	41.50	3	40.75	39.90	0	10,667	0.00%
2022/06/30	9	43.81	0	0.00	42.70	9	10,524	0.09%
2022/06/29	6	46.42	1	46.25	46.15	5	10,373	0.05%
2022/06/28	5	48.07	9	47.33	47.10	-4	10,326	-0.04%
2022/06/27	28	49.13	25	48.95	48.65	3	10,273	0.03%
2022/06/24	13	49.55	8	49.06	48.80	5	10,231	0.05%
2022/06/23	3	47.63	6	48.38	48.50	-3	9,794	-0.03%
2022/06/22	12	46.62	22	47.18	46.75	-10	9,687	-0.10%
2022/06/21	16	47.28	7	47.65	48.60	9	9,599	0.09%
2022/06/20	27	47.01	27	47.25	45.80	0	9,709	0.00%
2022/06/17	6	46.03	2	46.25	46.80	4	9,488	0.04%
2022/06/16	0	0.00	5	49.00	47.15	-5	9,363	-0.05%
2022/06/15	8	47.61	0	0.00	47.35	8	9,158	0.09%
2022/06/14	20	47.09	28.1	47.56	48.40	-8.1	9,169	-0.09%
2022/06/13	8	48.83	5	48.96	48.10	3	9,114	0.03%
2022/06/10	1	50.10	4	50.70	50.60	-3	9,056	-0.03%
2022/06/09	24	50.48	17	50.26	50.50	7	8,894	0.08%
2022/06/08	1	49.30	1	49.15	48.70	0	8,469	0.00%
2022/06/07	4	48.83	9	48.92	48.80	-5	8,479	-0.06%
2022/06/06	13	50.28	14	50.68	50.00	-1	8,288	-0.01%
2022/06/02	22	51.50	9	51.74	50.60	13	8,129	0.16%
2022/06/01	80	50.50	56	50.19	50.00	24	7,600	0.32%
2022/05/31	8	49.23	18	48.14	50.30	-10	6,714	-0.15%
2022/05/30	0	0.00	1	45.00	45.80	-1	5,834	-0.02%
2022/05/26	0	0.00	1	43.40	43.00	-1	5,817	-0.02%
2022/05/25	1	43.05	1	43.20	43.20	0	5,965	0.00%
2022/05/24	0	0.00	40	43.41	42.45	-40	6,230	-0.64%
2022/05/23	0	0.00	51	43.80	43.55	-51	6,396	-0.80%
2022/05/20	1	43.95	1	43.95	44.05	0	6,548	0.00%
2022/05/19	1	42.60	0	0.00	43.55	1	6,553	0.02%
2022/05/18	1	43.95	3	43.67	43.50	-2	6,682	-0.03%
2022/05/17	0	0.00	1	42.50	43.10	-1	6,691	-0.01%
2022/05/13	53	41.66	5	42.20	41.95	48	6,828	0.70%
2022/05/12	3	40.52	2	40.30	39.65	1	6,808	0.01%
2022/05/11	1	40.85	0	0.00	40.85	1	6,905	0.01%
2022/05/10	0	0.00	2	40.30	41.50	-2	7,104	-0.03%
2022/05/09	3	41.02	0	0.00	40.75	3	7,344	0.04%
2022/05/06	1	41.55	0	0.00	42.25	1	7,460	0.01%
2022/05/04	21	42.51	0	0.00	42.45	21	7,867	0.27%
2022/05/03	2	41.70	0	0.00	41.95	2	8,044	0.02%
2022/04/29	3	42.50	0	0.00	41.55	3	8,241	0.04%
2022/04/28	1	41.90	0	0.00	42.20	1	8,432	0.01%
2022/04/27	1	40.70	13	40.00	41.85	-12	8,699	-0.14%
2022/04/26	3	42.90	5	42.60	42.25	-2	8,838	-0.02%
2022/04/22	0.1	44.19	26	44.38	43.55	-25.9	9,409	-0.28%
2022/04/21	0	45.80	42	45.65	45.45	-42	9,586	-0.44%
2022/04/19	0	0.00	1	46.30	45.50	-1	10,088	-0.01%
2022/04/18	0	45.50	0	0.00	45.30	0	10,580	0.00%
2022/04/15	0	45.75	0	0.00	45.50	0	10,885	0.00%
2022/04/14	7	47.10	1	46.70	47.00	6	11,347	0.05%
2022/04/12	5	45.72	0	0.00	45.75	5	12,277	0.04%
2022/04/11	3	45.83	3	45.68	45.75	0	13,037	0.00%
2022/04/07	0	0.00	3	49.40	48.15	-3	14,407	-0.02%
2022/04/06	1	49.80	0	0.00	49.65	1	15,531	0.01%
2022/03/31	1	51.30	0	0.00	51.30	1	19,660	0.01%
2022/03/30	3.1	52.89	0	0.00	52.00	3.1	20,665	0.01%
2022/03/29	1	53.20	1	53.10	53.00	0	21,925	0.00%
2022/03/25	3	52.00	3	51.60	52.40	0	22,363	0.00%
2022/03/24	2	51.05	16	50.76	51.10	-14	22,424	-0.06%
2022/03/23	11	53.11	3	53.00	52.40	8	22,703	0.04%
2022/03/22	0	50.80	1	50.90	51.10	-1	22,945	0.00%
2022/03/21	0	51.50	0	0.00	51.10	0	24,027	0.00%
2022/03/18	1	51.10	3	51.30	51.60	-2	25,459	-0.01%
2022/03/17	0	0.00	1	50.50	50.50	-1	26,729	0.00%
2022/03/16	0	0.00	1	48.25	48.35	-1	26,812	0.00%
2022/03/15	4	48.35	6	48.66	47.80	-2	27,012	-0.01%
2022/03/11	10	50.20	1	49.35	49.60	9	27,802	0.03%
2022/03/10	2	50.80	3	50.27	50.50	-1	28,360	0.00%
2022/03/09	2	49.75	0	0.00	49.60	2	28,893	0.01%
2022/03/08	1	49.25	3	49.70	49.10	-2	30,203	-0.01%
2022/03/07	3	50.37	6	50.37	50.40	-3	30,733	-0.01%
2022/03/04	3	52.80	0	0.00	52.40	3	31,520	0.01%
2022/03/03	76	54.11	1	53.50	53.80	75	32,830	0.23%
2022/03/02	1	52.80	0	0.00	53.70	1	33,938	0.00%
2022/03/01	0	0.00	13	53.10	53.40	-13	35,137	-0.04%
2022/02/25	4	53.00	80	53.10	52.30	-76	37,255	-0.20%
2022/02/24	22	54.05	11	53.59	52.60	11	40,766	0.03%
2022/02/23	1	56.50	0	0.00	56.60	1	42,878	0.00%
2022/02/22	0	0.00	19.4	54.63	54.80	-19.4	43,918	-0.04%
2022/02/18	1	56.50	3	56.30	57.20	-2	46,154	0.00%
2022/02/17	1	57.50	3	57.40	57.50	-2	46,513	0.00%
2022/02/16	0	0.00	2	59.00	58.00	-2	47,318	0.00%
2022/02/15	9	58.18	8.5	58.34	57.30	0.5	47,641	0.00%
2022/02/14	15	58.21	11	57.70	57.20	4	47,884	0.01%
2022/02/11	15.2	60.04	5	59.70	60.50	10.2	48,076	0.02%
2022/02/10	9	60.96	6	60.27	59.80	3	48,477	0.01%
2022/02/09	9	60.24	5	60.72	60.80	4	48,567	0.01%
2022/02/08	4	59.60	4	60.00	59.70	0	48,745	0.00%
2022/02/07	2	58.40	10	57.40	60.00	-8	49,269	-0.02%
2022/01/26	31	58.50	41	58.30	58.40	-10	49,721	-0.02%
2022/01/25	25	60.14	20	59.00	58.70	5	50,911	0.01%
2022/01/24	0	0.00	20	59.53	61.00	-20	51,498	-0.04%
2022/01/21	9	60.58	16	60.55	59.80	-7	52,429	-0.01%
2022/01/20	47	61.72	38	61.97	62.00	9	53,055	0.02%
2022/01/19	14	61.16	4	61.90	61.00	10	53,683	0.02%
2022/01/18	0	62.00	0	0.00	61.60	0	54,666	0.00%
2022/01/17	24	63.80	16	63.12	63.20	8	55,207	0.01%
2022/01/14	6	60.97	5	61.50	61.40	1	55,154	0.00%
2022/01/13	3	62.56	1	62.90	61.60	2	55,372	0.00%
2022/01/12	10	63.30	3	62.93	62.80	7	55,322	0.01%
2022/01/11	5	63.80	4.7	63.01	63.40	0.3	55,071	0.00%
2022/01/10	8	64.39	22	66.10	66.50	-14	54,632	-0.03%
2022/01/07	36	66.40	11	66.19	65.50	25	54,392	0.05%
2022/01/06	12	68.92	9	68.80	69.00	3	53,960	0.01%
2022/01/05	4.1	68.75	8	68.76	68.50	-4	53,581	-0.01%
2022/01/04	44	72.00	28	71.65	70.30	16	53,064	0.03%
2022/01/03	9	71.10	5	71.62	70.50	4	52,246	0.01%
2021/12/30	59.5	71.87	57	71.56	71.10	2.5	51,688	0.00%
2021/12/29	63	77.20	48	77.95	74.60	15	50,773	0.03%
2021/12/28	69	78.24	83	78.20	78.80	-14	49,592	-0.03%
2021/12/27	148.7	76.97	158	77.71	79.40	-9.3	48,366	-0.02%	大買/大賣/
2021/12/24	41	71.48	59.7	72.43	73.20	-18.7	45,544	-0.04%
2021/12/23	11.1	65.96	91	66.36	66.60	-79.9	44,612	-0.18%
2021/12/22	29	61.75	32	61.37	60.60	-3	43,443	-0.01%
2021/12/21	22	60.60	32	60.56	60.70	-10	43,194	-0.02%
2021/12/20	4	59.93	5	59.86	59.50	-1	43,139	0.00%
2021/12/17	28	60.55	16	60.11	59.90	12	43,014	0.03%
2021/12/16	47	61.33	40	61.31	60.80	7	42,667	0.02%
2021/12/15	44	60.54	45	60.52	60.20	-1	42,222	0.00%
2021/12/14	106	62.29	81	61.49	58.80	25	41,165	0.06%	大買/
2021/12/13	94	61.86	77	62.96	65.10	17	39,739	0.04%
2021/12/10	2	57.90	15	57.97	59.20	-13	38,546	-0.03%
2021/12/09	8	58.48	23.2	58.32	58.40	-15.2	38,445	-0.04%
2021/12/08	8.2	57.96	9	57.91	57.80	-0.8	38,359	0.00%
2021/12/07	22	58.93	25.2	59.47	57.30	-3.2	38,225	-0.01%
2021/12/06	35	59.90	47	60.18	60.10	-12	38,178	-0.03%
2021/12/03	15	59.29	39	59.54	58.80	-24	38,406	-0.06%
2021/12/02	101	60.35	52	60.34	58.90	49	38,061	0.13%	大買/
2021/12/01	44	59.34	59	59.05	59.30	-15	37,228	-0.04%
2021/11/30	55	59.54	46	59.19	58.40	9	36,781	0.02%
2021/11/29	78	57.99	81.8	57.91	58.10	-3.8	36,132	-0.01%
2021/11/26	50	57.75	91	57.29	56.20	-41	35,381	-0.12%
2021/11/25	60	61.06	161	60.72	59.80	-101	34,391	-0.29%	大賣/鉅額交易
2021/11/24	194	59.77	104.3	59.83	59.90	89.7	33,367	0.27%	大買/大賣/
2021/11/23	516	61.06	466.4	61.04	58.00	49.6	31,285	0.16%	大買/大賣/
2021/11/22	99	58.95	88	58.51	60.20	11	27,831	0.04%
2021/11/19	49	52.92	72.5	53.55	55.90	-23.5	25,730	-0.09%
2021/11/18	128	51.50	72.6	51.91	50.90	55.4	24,571	0.23%	大買/
2021/11/17	10	46.78	47.6	47.03	48.95	-37.6	22,569	-0.17%
2021/11/16	63.1	44.16	9.4	44.11	44.50	53.7	22,202	0.24%
2021/11/15	48	45.06	59.3	44.76	45.00	-11.3	21,760	-0.05%
2021/11/12	40	43.05	25	42.90	42.50	15	20,994	0.07%
2021/11/11	18	42.92	14	43.38	41.90	4	20,704	0.02%
2021/11/10	23.1	42.49	17	42.54	42.30	6.1	20,562	0.03%
2021/11/09	69	43.48	18	44.19	43.05	51	20,345	0.25%
2021/11/08	7.1	43.46	8	43.37	43.30	-0.9	19,935	0.00%
2021/11/05	11.1	43.29	9	43.28	44.25	2.1	19,840	0.01%
2021/11/04	16	44.72	26	45.11	44.05	-10	19,551	-0.05%
2021/11/03	33	44.68	47	44.18	44.05	-14	19,115	-0.07%
2021/11/02	47.6	47.09	36.4	46.40	46.00	11.2	18,691	0.06%
2021/11/01	18	46.63	17.7	45.42	47.15	0.3	17,461	0.00%
2021/10/29	50.2	43.57	59	43.06	42.90	-8.9	17,005	-0.05%
2021/10/28	30	42.51	24	42.48	43.30	6	16,930	0.04%
2021/10/27	30.2	40.64	79	39.86	41.50	-48.9	16,440	-0.30%
2021/10/26	71.7	39.36	53	39.66	39.35	18.7	15,907	0.12%
2021/10/25	46.2	36.49	56	36.68	37.20	-9.9	15,100	-0.07%
2021/10/22	46.2	34.44	42	34.48	35.00	4.2	14,817	0.03%
2021/10/21	44	34.04	14	33.94	34.35	30	15,629	0.19%
2021/10/20	3	33.28	3	33.23	33.15	0	16,319	0.00%
2021/10/15	3	31.05	1	31.00	31.70	2	17,672	0.01%
2021/10/14	1	29.90	0	0.00	30.65	1	17,911	0.01%
2021/10/13	0	0.00	2	29.85	29.75	-2	18,245	-0.01%
2021/10/12	1	30.50	10	30.50	30.50	-9	18,708	-0.05%
2021/10/08	1	32.10	1	31.40	31.40	0	18,897	0.00%
2021/10/07	40.3	31.71	1	31.80	31.75	39.3	19,261	0.20%
2021/10/06	7	31.43	3	31.28	30.85	4	19,944	0.02%
2021/10/05	13	30.82	0	0.00	31.20	13	21,018	0.06%
2021/10/04	5	30.89	1	30.80	30.60	4	21,183	0.02%
2021/10/01	14	31.51	8.2	31.07	31.00	5.9	21,362	0.03%
2021/09/30	6	32.13	3	32.72	32.45	3	21,454	0.01%
2021/09/29	2	32.75	2.2	32.91	32.70	-0.2	21,726	0.00%
2021/09/28	1	34.30	1	34.30	34.40	0	22,125	0.00%
2021/09/27	11	35.00	13	34.96	35.15	-2	22,318	-0.01%
2021/09/24	2	33.75	1	33.65	33.60	1	22,235	0.00%
2021/09/23	4	33.70	1.1	33.74	33.65	2.9	22,170	0.01%
2021/09/22	0.2	34.05	0	0.00	33.80	0.2	22,122	0.00%
2021/09/17	0	0.00	11	34.15	34.15	-11	22,064	-0.05%
2021/09/16	1	34.20	0	0.00	34.05	1	22,044	0.00%
2021/09/15	2.3	34.71	31.1	34.07	34.60	-28.8	22,044	-0.13%
2021/09/14	16	35.04	0	0.00	34.25	16	22,006	0.07%
2021/09/13	17	35.48	21	35.58	35.00	-4	21,963	-0.02%
2021/09/10	1.1	35.15	3	35.18	35.05	-1.9	21,796	-0.01%
2021/09/09	5	34.90	26	34.98	35.10	-21	21,640	-0.10%
2021/09/08	27	35.79	16	35.82	35.80	11	21,064	0.05%
2021/09/07	9	34.75	1	35.05	34.50	8	20,233	0.04%
2021/09/06	13.1	35.75	19	35.96	35.70	-5.9	19,932	-0.03%
2021/09/03	2	35.05	4	35.11	34.60	-2	19,723	-0.01%
2021/09/02	5	34.02	0	0.00	35.05	5	19,553	0.03%
2021/09/01	13	35.06	12	35.31	35.05	1	19,291	0.01%
2021/08/31	1	34.00	14	34.39	34.90	-13	18,676	-0.07%
2021/08/30	25	34.58	6	34.76	34.95	19	18,520	0.10%
2021/08/27	20	33.91	0.9	34.15	34.20	19.1	18,296	0.10%
2021/08/26	8	33.61	22	33.45	33.95	-14	18,220	-0.08%
2021/08/25	12	33.15	4	33.39	33.30	8	18,089	0.04%
2021/08/24	15	32.27	0	0.00	32.10	15	17,832	0.08%
2021/08/23	4	31.98	2	31.80	32.00	2	17,822	0.01%
2021/08/20	2	30.70	0	0.00	30.80	2	18,063	0.01%
2021/08/19	2	31.00	2	31.00	30.60	0	18,015	0.00%
2021/08/18	3	30.83	4	30.43	31.45	-1	17,955	-0.01%
2021/08/16	0	0.00	2	31.60	31.50	-2	17,755	-0.01%
2021/08/13	3	31.87	5	31.10	30.90	-2	17,571	-0.01%
2021/08/12	1	32.35	6	32.50	32.25	-5	17,435	-0.03%
2021/08/10	0	0.00	1	32.80	32.70	-1	17,194	-0.01%
2021/08/09	3	33.03	7	33.17	32.90	-4	17,162	-0.02%
2021/08/06	2	34.25	0.6	35.05	34.20	1.4	16,985	0.01%
2021/08/05	0	0.00	13	35.07	35.35	-13	16,826	-0.08%
2021/08/04	20	35.15	0	0.00	35.20	20	16,783	0.12%
2021/08/03	29	35.24	31	35.71	35.25	-2	16,579	-0.01%
2021/08/02	3	33.32	1	33.65	33.95	2	15,619	0.01%
2021/07/30	0	0.00	15	32.66	31.90	-15	15,409	-0.10%
2021/07/29	4	33.50	0	0.00	33.20	4	15,081	0.03%
2021/07/28	6	32.00	6	33.35	33.10	0	14,744	0.00%
2021/07/27	32	35.97	26.3	36.47	34.50	5.7	14,372	0.04%
2021/07/26	56.3	35.68	49	36.34	36.85	7.3	13,250	0.06%
2021/07/23	15	33.81	18	33.80	33.50	-3	12,168	-0.02%
2021/07/22	0	0.00	12	32.31	32.25	-12	11,089	-0.11%
2021/07/21	2	32.10	11	31.92	31.80	-9	10,951	-0.08%
2021/07/20	1	32.00	4.5	32.24	31.60	-3.5	10,773	-0.03%
2021/07/19	13	32.67	3	32.70	32.85	10	10,488	0.10%
2021/07/16	3	32.73	18.4	33.14	33.50	-15.4	10,219	-0.15%
2021/07/15	6	31.43	7	31.48	32.20	-1	9,787	-0.01%
2021/07/14	8.2	31.34	5	31.78	31.85	3.2	9,616	0.03%
2021/07/13	29.7	32.10	9	32.13	30.60	20.7	9,333	0.22%
2021/07/12	14	30.37	43	31.03	32.70	-29	8,683	-0.33%
2021/07/09	4	29.45	5	29.08	29.75	-1	7,700	-0.01%
2021/07/08	11	29.20	1	29.70	29.15	10	7,673	0.13%
2021/07/07	6	28.66	2	29.00	28.65	4	7,633	0.05%
2021/07/06	10	28.60	23	28.81	28.70	-13	7,628	-0.17%
2021/07/05	6	28.66	29	28.44	29.60	-23	8,143	-0.28%
2021/07/02	3	26.68	9.1	27.20	27.10	-6.1	8,141	-0.07%
2021/07/01	1	26.55	52	26.48	26.85	-51	8,055	-0.63%
2021/06/28	0	0.00	1	25.80	25.80	-1	8,426	-0.01%
2021/06/25	3	25.25	0	0.00	25.30	3	8,628	0.03%
2021/06/24	5	25.06	0	0.00	25.15	5	8,691	0.06%
2021/06/23	10	26.20	0	0.00	26.45	10	8,696	0.11%
2021/06/22	1	25.95	0	0.00	25.75	1	9,034	0.01%
2021/06/21	4	25.56	1	25.45	25.80	3	9,128	0.03%
2021/06/18	1	25.85	1	26.00	25.55	0	9,212	0.00%
2021/06/15	1	25.30	1	25.35	25.30	0	10,129	0.00%
2021/06/11	14	25.54	3	25.38	25.25	11	10,181	0.11%
2021/06/10	0	0.00	2	27.20	27.60	-2	9,897	-0.02%
2021/06/09	11	27.11	2	27.30	27.10	9	9,890	0.09%
2021/06/07	0	0.00	2	26.90	26.90	-2	10,093	-0.02%
2021/06/04	2	26.95	0	0.00	26.90	2	10,082	0.02%
2021/06/03	2	27.20	0	0.00	26.80	2	10,107	0.02%
2021/06/02	3	27.32	1	26.90	27.20	2	10,094	0.02%
2021/06/01	0	0.00	1	27.05	26.95	-1	10,036	-0.01%
2021/05/28	5	26.95	24	26.77	27.15	-19	10,001	-0.19%
2021/05/26	0	0.00	4	25.80	25.70	-4	9,824	-0.04%
2021/05/25	2	25.45	6	25.50	25.35	-4	9,895	-0.04%
2021/05/19	0	0.00	2	24.15	24.45	-2	10,338	-0.02%
2021/05/18	2	24.15	0	0.00	24.15	2	10,530	0.02%
2021/05/13	31	24.68	5	23.40	24.20	26	10,585	0.25%
2021/05/10	1	27.95	30	27.63	27.90	-29	10,513	-0.28%
2021/05/07	1	27.30	1	27.40	27.35	0	10,485	0.00%
2021/05/05	32	25.99	0	0.00	25.50	32	10,442	0.31%
2021/05/04	33	26.05	0	0.00	25.60	33	10,514	0.31%
2021/05/03	0	0.00	22	27.34	26.90	-22	10,491	-0.21%
2021/04/29	20	28.35	0	0.00	28.15	20	10,423	0.19%
2021/04/27	8	28.23	0	0.00	28.20	8	10,458	0.08%
2021/04/23	0.1	27.60	0	0.00	27.70	0.1	10,388	0.00%
2021/04/21	0	0.00	3	28.37	28.30	-3	10,542	-0.03%
2021/04/20	5	28.64	0	0.00	28.65	5	10,545	0.05%
2021/04/19	0	0.00	13	28.20	28.50	-13	10,572	-0.12%
2021/04/14	0	0.00	0.8	27.90	27.90	-0.8	10,749	-0.01%
2021/04/13	1	28.70	6	29.46	28.70	-5	10,927	-0.05%
2021/04/12	1	29.80	3	29.70	29.75	-2	11,308	-0.02%
2021/04/09	41	30.79	36	31.12	29.60	5	11,947	0.04%
2021/04/08	6	29.35	11	30.17	30.90	-5	12,027	-0.04%
2021/04/07	8	27.65	67	27.85	28.10	-59	11,542	-0.51%
2021/04/06	5	27.15	1.6	27.28	27.35	3.4	11,432	0.03%
2021/04/01	32	26.52	7	26.64	27.05	25	11,418	0.22%
2021/03/31	22	26.77	3	26.77	26.70	19	11,300	0.17%
2021/03/30	1	28.10	21	28.00	27.95	-20	11,016	-0.18%
2021/03/29	1	27.30	0	0.00	27.30	1	10,850	0.01%
2021/03/26	0	0.00	2	27.20	27.25	-2	10,830	-0.02%
2021/03/25	17	27.99	3	27.57	27.20	14	10,817	0.13%
2021/03/24	0	0.00	21	27.30	27.45	-21	10,479	-0.20%
2021/03/23	1	26.60	3	26.85	26.85	-2	10,356	-0.02%
2021/03/22	8	27.26	1	27.75	26.75	7	10,288	0.07%
2021/03/19	3	27.22	12	27.09	27.20	-9	10,123	-0.09%
2021/03/18	0	0.00	17	26.48	26.50	-17	9,739	-0.17%
2021/03/17	0	0.00	5	25.88	26.10	-5	9,588	-0.05%
2021/03/16	0	0.00	2	25.80	25.70	-2	9,729	-0.02%
2021/03/15	1	25.55	0	0.00	25.90	1	9,881	0.01%
2021/03/12	2	25.85	0	0.00	25.50	2	9,969	0.02%
2021/03/11	1	24.80	3	25.10	25.70	-2	9,966	-0.02%
2021/03/08	0	0.00	1	24.65	24.35	-1	10,719	-0.01%
2021/03/04	1	25.10	0	0.00	24.95	1	11,414	0.01%
2021/03/02	3	25.12	3	24.73	24.60	0	11,645	0.00%
2021/02/26	8	25.24	1	25.25	25.30	7	11,756	0.06%
2021/02/25	9	25.52	2	25.70	25.25	7	11,837	0.06%
2021/02/24	2	26.30	1	26.20	25.40	1	11,988	0.01%
2021/02/23	5	26.21	1	26.05	26.35	4	11,981	0.03%
2021/02/22	0	0.00	10	25.65	26.15	-10	12,074	-0.08%
2021/02/19	0	0.00	4	25.75	25.70	-4	12,055	-0.03%
2021/02/18	1	26.95	0	0.00	26.25	1	12,131	0.01%
2021/02/17	0	0.00	20	26.00	26.05	-20	12,121	-0.16%
2021/02/05	1	26.10	0	0.00	25.60	1	12,578	0.01%
2021/02/04	0	0.00	5	25.90	25.95	-5	12,680	-0.04%
2021/02/03	2	25.73	0	0.00	25.45	2	12,924	0.02%
2021/02/02	0	0.00	3	25.50	25.45	-3	13,386	-0.02%
2021/01/29	3	25.05	0	0.00	25.15	3	14,806	0.02%
2021/01/27	10	25.00	0	0.00	24.85	10	15,139	0.07%
2021/01/26	1	25.15	0	0.00	24.80	1	15,196	0.01%
2021/01/25	1	25.00	0	0.00	24.85	1	15,185	0.01%
2021/01/21	0	0.00	2	23.50	23.35	-2	15,182	-0.01%
2021/01/19	20	24.05	0	0.00	23.80	20	15,085	0.13%
2021/01/18	0	0.00	139	23.26	23.75	-139	15,108	-0.92%	大賣/鉅額交易
2021/01/14	15	24.30	62	24.68	24.80	-47	15,096	-0.31%
2021/01/13	0	0.00	2	24.95	24.70	-2	15,049	-0.01%
2021/01/12	45	25.15	0	0.00	24.75	45	15,234	0.30%
2021/01/11	1	25.30	0	0.00	25.20	1	15,393	0.01%
2021/01/08	2	24.00	0	0.00	23.90	2	15,538	0.01%
2021/01/07	10	24.20	2	24.20	24.30	8	15,576	0.05%
2021/01/06	6	24.68	7	24.69	24.45	-1	15,510	-0.01%
2021/01/05	3	25.97	11	25.90	25.75	-8	15,273	-0.05%
2021/01/04	50	28.13	42	27.99	27.80	8	14,962	0.05%
2020/12/31	54	27.55	58	27.45	27.50	-4	14,568	-0.03%
2020/12/30	0	0.00	2	26.15	26.10	-2	14,136	-0.01%
2020/12/28	1	26.15	3	25.82	26.10	-2	14,586	-0.01%
2020/12/25	1	25.65	0	0.00	25.40	1	14,543	0.01%
2020/12/24	3	25.57	0	0.00	25.45	3	14,607	0.02%
2020/12/23	1	25.05	1	25.20	25.45	0	14,752	0.00%
2020/12/22	0	0.00	1	25.35	24.65	-1	15,000	-0.01%
2020/12/21	0	0.00	3	24.88	25.20	-3	15,175	-0.02%
2020/12/18	2	25.85	0	0.00	25.25	2	15,504	0.01%
2020/12/17	0	0.00	1	25.80	25.75	-1	15,653	-0.01%
2020/12/15	3	25.50	0	0.00	25.30	3	15,938	0.02%
2020/12/14	0	0.00	1	25.35	25.45	-1	16,493	-0.01%
2020/12/11	0	0.00	9	26.00	25.35	-9	17,086	-0.05%
2020/12/10	22	26.95	19	26.34	26.20	3	17,026	0.02%
2020/12/09	4	26.61	27	26.78	26.80	-23	16,917	-0.14%
2020/12/08	0	0.00	1	26.30	26.30	-1	16,901	-0.01%
2020/12/07	0	0.00	1	26.05	25.75	-1	17,114	-0.01%
2020/12/04	113.2	26.00	10	26.00	25.65	103.2	17,178	0.60%	大買/鉅額交易
2020/12/03	0	0.00	20	26.21	25.90	-20	17,163	-0.12%
2020/12/02	47	26.20	0.2	26.00	25.90	46.8	17,221	0.27%
2020/12/01	15	26.52	19	26.80	27.40	-4	16,952	-0.02%
2020/11/30	25	26.46	20	26.78	26.45	5	16,989	0.03%
2020/11/27	2	25.93	0	0.00	26.00	2	16,838	0.01%
2020/11/26	3	26.00	5	26.18	25.95	-2	16,774	-0.01%
2020/11/25	3	25.73	15	26.01	25.90	-12	16,702	-0.07%
2020/11/23	4	25.90	59	26.12	25.90	-55	16,634	-0.33%
2020/11/20	30	25.60	12	25.63	25.90	18	16,545	0.11%
2020/11/19	9	25.76	7	25.74	25.60	2	16,404	0.01%
2020/11/18	8	25.51	7	25.55	25.55	1	16,242	0.01%
2020/11/17	0	0.00	1	25.70	25.50	-1	16,190	-0.01%
2020/11/16	9	25.31	5	25.20	25.40	4	16,241	0.02%
2020/11/13	8	25.85	0	0.00	25.40	8	16,136	0.05%
2020/11/12	3	25.35	0	0.00	25.55	3	15,588	0.02%
2020/11/11	2	25.45	4	25.34	25.80	-2	15,443	-0.01%
2020/11/10	31	25.59	1	25.60	25.65	30	15,136	0.20%
2020/11/09	14	25.29	22	24.97	25.45	-8	14,738	-0.05%
2020/11/06	26	24.34	9	24.55	24.05	17	13,787	0.12%
2020/11/05	5	23.89	5	24.31	23.80	0	13,374	0.00%
2020/11/04	1	24.25	10	23.88	24.15	-9	13,225	-0.07%
2020/11/02	1	22.50	0	0.00	22.60	1	12,862	0.01%
2020/10/30	3	22.80	0	0.00	22.50	3	12,787	0.02%
2020/10/27	3	23.70	0	0.00	23.70	3	12,616	0.02%
2020/10/26	3	23.90	16	23.94	23.80	-13	12,579	-0.10%
2020/10/23	6	23.90	0	0.00	23.90	6	12,499	0.05%
2020/10/22	2	23.85	2	23.85	23.70	0	12,426	0.00%
2020/10/21	6	24.15	12	24.20	23.95	-6	12,368	-0.05%
2020/10/20	9	24.20	6	24.10	24.25	3	12,191	0.02%
2020/10/19	10	23.83	1	23.80	23.70	9	11,909	0.08%
2020/10/16	5	23.44	10	23.70	23.75	-5	11,684	-0.04%
2020/10/15	0	0.00	10	23.50	23.25	-10	11,341	-0.09%
2020/10/13	10	23.25	0	0.00	23.25	10	11,078	0.09%
2020/10/12	0	0.00	4	23.45	23.15	-4	10,932	-0.04%
2020/10/08	4	24.45	1	24.30	24.10	3	10,798	0.03%
2020/10/07	6	24.89	8	24.81	24.90	-2	10,403	-0.02%
2020/10/06	4	24.03	10	24.30	24.30	-6	9,940	-0.06%
2020/10/05	5	24.04	17	24.16	23.85	-12	9,677	-0.12%
2020/09/30	35	23.09	0	0.00	23.15	35	9,333	0.37%
2020/09/25	1	22.70	1	21.85	22.10	0	9,048	0.00%
2020/09/23	13	23.65	5	23.76	23.90	8	8,482	0.09%
2020/09/22	6	22.19	0	0.00	23.05	6	8,076	0.07%
2020/09/21	5	23.00	2	23.03	22.95	3	7,808	0.04%
2020/09/18	1	24.05	0	0.00	23.70	1	7,652	0.01%
2020/09/17	19	25.10	35	24.48	24.45	-16	7,420	-0.22%
2020/09/16	17	24.07	3	24.50	24.90	14	6,735	0.21%
2020/09/15	20	23.55	4	23.45	23.50	16	6,104	0.26%
2020/09/14	10	22.65	2	23.05	23.00	8	6,058	0.13%
2020/09/11	0	0.00	2	23.63	23.25	-2	6,000	-0.03%
2020/09/10	28	24.20	21	24.23	23.90	7	5,929	0.12%
2020/09/09	11	24.35	1	23.95	24.60	10	5,562	0.18%
2020/09/08	6	23.52	4	23.80	23.90	2	5,395	0.04%
2020/09/07	0	0.00	2	23.60	23.80	-2	5,279	-0.04%
2020/09/04	6	23.28	0	0.00	23.80	6	5,070	0.12%
2020/09/03	0	0.00	40.7	23.21	23.90	-40.7	4,904	-0.83%
2020/09/02	3	21.30	0	0.00	22.00	3	4,534	0.07%
2020/09/01	20	21.00	0	0.00	21.00	20	4,361	0.46%
2020/08/31	2	21.40	0	0.00	21.35	2	4,373	0.05%
2020/08/28	0	0.00	2	21.90	21.85	-2	4,302	-0.05%
2020/08/27	0	0.00	3	21.15	21.00	-3	4,095	-0.07%
2020/08/26	2	21.43	17	21.10	21.05	-15	4,081	-0.37%
2020/08/24	20	20.30	0	0.00	20.60	20	3,921	0.51%
2020/08/21	80	20.29	1	20.30	20.70	79	3,915	2.02%
2020/08/20	1	20.75	70	19.40	20.00	-69	3,870	-1.78%
2020/08/19	0	0.00	10	21.15	20.55	-10	3,703	-0.27%
2020/08/18	20	20.53	0	0.00	20.45	20	3,733	0.54%
2020/08/17	50	20.93	1.4	20.83	20.75	48.6	3,760	1.29%
2020/08/13	1	21.15	0.4	20.30	20.45	0.6	3,770	0.02%
2020/08/12	1	21.35	4	21.24	21.35	-3	3,641	-0.08%
2020/08/07	1	20.50	1	20.80	20.85	0	3,447	0.00%
2020/08/04	0	0.00	42	19.83	20.45	-42	3,359	-1.25%
2020/07/30	10	19.00	0	0.00	19.55	10	3,353	0.30%
2020/07/23	0.1	19.90	0	0.00	20.00	0.1	3,286	0.00%
2020/07/22	29	19.86	10	20.08	20.15	19	3,287	0.58%
2020/07/13	1	20.35	7	20.45	20.30	-6	3,099	-0.19%
2020/07/10	5	20.50	0	0.00	20.70	5	3,026	0.17%
2020/07/08	0.8	20.95	0	0.00	21.00	0.8	2,996	0.03%
2020/07/07	5	20.70	0	0.00	20.75	5	2,959	0.17%
2020/07/02	1	20.70	0	0.00	20.65	1	2,945	0.03%
2020/06/30	0	0.00	3.4	20.30	20.50	-3.4	2,937	-0.12%
2020/06/22	0	0.00	1	19.90	19.85	-1	2,901	-0.03%
2020/06/19	0	0.00	4	20.43	19.80	-4	2,896	-0.14%
2020/06/12	0	0.00	1	20.85	20.95	-1	2,705	-0.04%
2020/06/11	0	0.00	1	21.25	21.20	-1	2,710	-0.04%
2020/06/10	60	21.78	63	22.10	21.70	-3	2,663	-0.11%
2020/06/08	2	21.65	0	0.00	21.55	2	2,575	0.08%
2020/06/04	0	0.00	10	21.70	21.85	-10	2,489	-0.40%
2020/05/28	2	21.20	0	0.00	21.35	2	2,354	0.08%
2020/05/27	1.2	21.13	0	0.00	21.05	1.2	2,351	0.05%
2020/05/26	12	21.44	0	0.00	21.40	12	2,379	0.50%
2020/05/21	11	21.26	0	0.00	21.15	11	2,142	0.51%
2020/05/20	0	0.00	1	20.75	21.00	-1	2,122	-0.05%
2020/05/19	0	0.00	1	20.65	20.70	-1	2,108	-0.05%
2020/05/18	0	0.00	3	20.75	20.55	-3	2,107	-0.14%
2020/05/15	1	21.95	1	21.00	20.60	0	2,104	0.00%
2020/04/22	5	19.55	5	19.60	20.20	0	2,255	0.00%
2020/04/21	0	0.00	1	19.85	19.65	-1	2,260	-0.04%
2020/04/08	0	19.35	0	0.00	19.45	0	2,387	0.00%
2020/04/07	2	19.20	0	0.00	19.15	2	2,377	0.08%
2020/04/01	0	0.00	5	17.85	18.15	-5	2,397	-0.21%
2020/03/27	0	0.00	5	17.75	17.70	-5	2,498	-0.20%
2020/03/26	1	17.20	0	0.00	17.95	1	2,495	0.04%
2020/03/23	0	0.00	2	15.30	15.80	-2	2,618	-0.08%
2020/03/20	0	0.00	19	15.05	15.45	-19	2,736	-0.69%
2020/03/19	2	14.25	0	0.00	14.05	2	2,891	0.07%
2020/03/17	0	16.05	1	15.95	16.05	-1	2,928	-0.03%
2020/03/13	3	17.10	8	17.15	17.55	-5	2,944	-0.17%
2020/03/12	1	18.90	0	0.00	19.00	1	2,900	0.03%
2020/03/09	2	21.90	0	0.00	21.30	2	2,924	0.07%
2020/03/06	1	22.75	0	0.00	22.90	1	2,952	0.03%
2020/03/04	0.2	22.60	0.5	22.60	22.70	-0.3	2,997	-0.01%
2020/02/24	0	0.00	0.1	23.15	23.15	-0.1	3,028	0.00%
2020/02/14	3	23.45	0	0.00	23.70	3	3,168	0.09%
2020/02/13	8	23.35	1	23.50	23.30	7	3,157	0.22%
2020/02/07	1	22.45	0	0.00	22.55	1	3,118	0.03%
2020/02/05	0	0.00	1	22.50	22.55	-1	3,090	-0.03%
2020/02/03	2	20.60	8	21.15	21.45	-6	3,090	-0.19%
2020/01/31	1	22.50	8.5	22.49	22.30	-7.5	3,243	-0.23%
2020/01/30	7	22.72	1	22.80	22.65	6	3,218	0.19%
2020/01/20	1	25.05	0	0.00	25.15	1	3,198	0.03%
2020/01/13	10	24.35	0	0.00	24.75	10	3,387	0.30%
2020/01/09	6	24.33	0	0.00	24.25	6	3,406	0.18%
2020/01/08	2	24.28	0	0.00	24.10	2	3,403	0.06%
2020/01/06	1	24.80	0	0.00	24.95	1	3,376	0.03%
2020/01/03	4.1	25.48	0	0.00	25.35	4.1	3,384	0.12%
2020/01/02	1	25.65	0	0.00	25.95	1	3,372	0.03%
2019/12/31	1.2	25.57	0	0.00	25.75	1.2	3,367	0.04%
2019/12/27	2	26.05	0	0.00	26.00	2	3,370	0.06%
2019/12/25	0.2	26.20	0	0.00	26.30	0.2	3,349	0.01%
2019/12/24	0.2	25.90	0	0.00	25.90	0.2	3,364	0.01%
2019/12/23	2	26.38	0	0.00	26.35	2	3,361	0.06%
2019/12/20	1.1	26.74	0	0.00	26.70	1.1	3,396	0.03%
2019/12/18	1	26.70	0	0.00	27.15	1	3,484	0.03%
2019/12/17	2	26.95	0	0.00	27.15	2	3,500	0.06%
2019/12/13	2	26.75	5	26.57	26.20	-3	3,315	-0.09%
2019/12/12	43	26.55	0	0.00	26.45	43	3,450	1.25%
2019/12/11	0.1	26.15	1	26.20	26.25	-0.9	3,535	-0.03%
2019/12/10	20	26.00	0	0.00	26.25	20	3,828	0.52%
2019/12/06	2	26.15	5	26.56	26.30	-3	4,241	-0.07%
2019/12/04	0	0.00	1	25.60	25.70	-1	4,332	-0.02%
2019/12/03	0	0.00	1.9	25.69	25.65	-1.9	4,391	-0.04%
2019/11/27	0.2	25.35	1	25.45	25.50	-0.8	4,459	-0.02%
2019/11/25	0	0.00	3	25.35	25.35	-3	4,449	-0.07%
2019/11/22	0	0.00	3	25.10	24.90	-3	4,501	-0.07%
2019/11/21	4	24.80	0	0.00	24.90	4	4,496	0.09%
2019/11/20	0	0.00	1	25.00	25.05	-1	4,504	-0.02%
2019/11/14	0	0.00	2	24.25	25.10	-2	4,488	-0.04%
2019/11/13	2	24.10	0	0.00	24.15	2	4,439	0.05%
2019/11/11	7	24.07	0	0.00	24.20	7	4,479	0.16%
2019/11/08	3	24.60	0	0.00	24.55	3	4,500	0.07%
2019/11/07	0.7	24.80	0	0.00	24.80	0.7	4,542	0.02%
2019/11/06	0	0.00	10	25.35	25.30	-10	4,643	-0.22%
2019/11/04	0	0.00	1	25.80	25.75	-1	4,676	-0.02%
2019/10/31	0	0.00	1	26.00	25.80	-1	5,057	-0.02%
2019/10/30	7.5	26.68	0	0.00	26.10	7.5	5,079	0.15%
2019/10/28	0	0.00	1	25.75	25.65	-1	4,956	-0.02%
2019/10/25	0	0.00	30	25.47	25.45	-30	4,963	-0.60%
2019/10/24	6	25.47	21	25.40	25.50	-15	4,996	-0.30%
2019/10/23	56	25.77	40	25.73	25.65	16	5,063	0.32%
2019/10/22	3	24.85	0.9	24.80	24.85	2.2	4,964	0.04%
2019/10/18	0	0.00	1	24.85	24.90	-1	5,152	-0.02%
2019/10/17	0	0.00	2	24.75	24.85	-2	5,167	-0.04%
2019/10/08	0	0.00	0.8	24.60	24.60	-0.8	5,728	-0.01%
2019/10/03	0	0.00	9.9	24.94	25.10	-9.9	5,845	-0.17%
2019/10/02	0	0.00	0.9	25.25	25.25	-0.9	5,864	-0.01%
2019/10/01	0.5	25.35	0	0.00	25.40	0.5	5,859	0.01%
2019/09/27	0	0.00	0.3	25.10	25.10	-0.3	5,829	0.00%
2019/09/26	0	0.00	1.3	25.45	25.45	-1.3	5,832	-0.02%
2019/09/25	2	25.43	0	0.00	25.45	2	5,849	0.03%
2019/09/24	6	26.38	0	0.00	26.30	6	5,855	0.10%
2019/09/23	16.3	26.33	2.6	26.34	26.60	13.8	5,813	0.24%
2019/09/10	5	23.20	0	0.00	22.90	5	5,691	0.09%
2019/09/09	3	23.30	1	23.25	23.35	2	5,616	0.04%
2019/09/06	1	23.40	4	23.20	23.20	-3	5,552	-0.05%
2019/09/05	33.1	23.99	4	23.55	23.50	29.1	5,488	0.53%
2019/09/04	6	24.29	5	24.15	24.20	1	5,345	0.02%
2019/09/03	5.1	24.78	0	0.00	24.40	5.1	5,211	0.10%
2019/09/02	0	0.00	1	24.20	23.95	-1	4,909	-0.02%
2019/08/30	2	23.90	0	0.00	23.15	2	4,555	0.04%
2019/08/28	16	23.45	18	23.56	23.55	-2	4,331	-0.05%
2019/08/27	0	0.00	1	23.20	23.20	-1	4,238	-0.02%
2019/08/26	0	0.00	1	22.35	22.30	-1	4,170	-0.02%
2019/08/22	1	23.05	0	0.00	22.50	1	4,120	0.02%
2019/08/21	1	22.95	7	23.03	23.00	-6	4,083	-0.15%
2019/08/20	20	22.40	0	0.00	22.65	20	3,999	0.50%
2019/08/16	0	0.00	2	22.45	22.50	-2	4,026	-0.05%
2019/08/14	5	22.00	0	0.00	21.75	5	3,960	0.13%
2019/08/12	0	0.00	3	21.65	21.80	-3	3,959	-0.08%
2019/08/08	8	21.19	0	0.00	21.10	8	3,956	0.20%
2019/08/07	0	0.00	3	22.05	21.40	-3	3,912	-0.08%
2019/08/06	3	21.60	0	0.00	21.80	3	3,924	0.08%
2019/08/01	5	22.51	5	22.41	22.55	0	3,984	0.00%
2019/07/31	3	21.80	6	22.15	22.30	-3	3,992	-0.08%
2019/07/30	4	22.81	6	22.34	22.25	-2	3,983	-0.05%
2019/07/29	6	23.43	0	0.00	23.40	6	3,941	0.15%
2019/07/26	0	0.00	0.1	23.30	23.45	-0.1	3,948	0.00%
2019/07/25	17	23.70	13	23.70	23.65	4	3,956	0.10%
2019/07/24	15	23.86	6	23.67	24.25	9	3,865	0.23%
2019/07/18	3	23.30	5	23.05	22.95	-2	4,600	-0.04%
2019/07/17	1	23.45	0	0.00	23.40	1	4,688	0.02%
2019/07/16	6	23.81	0	0.00	23.70	6	4,783	0.13%
2019/07/15	3	23.00	3	23.25	23.15	0	4,791	0.00%
2019/07/12	10	23.69	7	23.61	23.45	3	4,794	0.06%
2019/07/11	2	23.35	0	0.00	23.20	2	4,648	0.04%
2019/07/10	1	22.95	0	0.00	23.15	1	4,748	0.02%
2019/07/09	3	22.80	3	22.90	22.85	0	4,746	0.00%
2019/07/08	2	23.40	2	23.70	23.35	0	4,700	0.00%
2019/07/05	1	23.00	31	23.22	23.00	-30	4,630	-0.65%
2019/07/03	41	22.93	10	22.81	22.90	31	4,666	0.66%
2019/07/02	5	21.90	0	0.00	21.75	5	4,575	0.11%
2019/07/01	0	0.00	3	21.20	21.40	-3	4,704	-0.06%
2019/06/27	0	0.00	1	21.00	21.05	-1	4,786	-0.02%
2019/06/26	0	0.00	2	20.85	20.80	-2	4,809	-0.04%
2019/06/25	0	0.00	0.8	20.70	20.85	-0.8	4,893	-0.02%
2019/06/21	5	21.23	0	0.00	21.00	5	5,019	0.10%
2019/06/19	1	20.80	0	0.00	20.75	1	5,264	0.02%
2019/06/18	0	0.00	1	20.40	20.35	-1	5,542	-0.02%
2019/06/17	0	0.00	1	20.80	20.80	-1	5,879	-0.02%
2019/06/12	1	21.20	0	0.00	21.30	1	8,239	0.01%
2019/05/31	0	0.00	3	20.70	20.85	-3	10,108	-0.03%
2019/05/29	3	20.35	8	20.25	20.20	-5	10,199	-0.05%
2019/05/23	0	0.00	6	20.00	19.90	-6	10,535	-0.06%
2019/05/21	3	20.35	0	0.00	20.75	3	10,665	0.03%
2019/05/17	3	21.05	0	0.00	20.80	3	10,943	0.03%
2019/05/14	8	20.31	4	20.29	21.05	4	11,076	0.04%
2019/05/13	0.1	20.70	0	0.00	20.70	0.1	11,118	0.00%
2019/05/10	5	22.10	3	21.60	21.50	2	11,146	0.02%
2019/05/09	1	21.80	0	0.00	21.70	1	11,106	0.01%
2019/05/08	4	22.28	0	0.00	22.20	4	11,032	0.04%
2019/05/07	0	0.00	3	22.65	22.90	-3	11,004	-0.03%
2019/05/06	3.1	22.34	0	0.00	22.10	3.1	10,964	0.03%
2019/04/29	6	22.69	9	22.87	22.65	-3	10,834	-0.03%
2019/04/26	3	23.80	0	0.00	23.45	3	10,683	0.03%
2019/04/25	1	25.20	0	0.00	25.30	1	10,454	0.01%
2019/04/24	11	26.41	3	26.10	25.85	8	10,328	0.08%
2019/04/23	3	25.15	1	24.60	25.15	2	9,749	0.02%
2019/04/22	0	0.00	7	24.55	24.60	-7	9,625	-0.07%
2019/04/19	3	24.10	0	0.00	24.10	3	9,488	0.03%
2019/04/16	1	23.85	5	23.99	23.85	-4	9,671	-0.04%
2019/04/12	0	0.00	0.1	23.15	23.15	-0.1	9,542	0.00%
2019/04/11	3	23.60	3	23.60	23.35	0	9,531	0.00%
2019/04/10	0	0.00	3	23.82	23.95	-3	9,526	-0.03%
2019/04/09	1	23.85	1	23.90	23.30	0	9,579	0.00%
2019/04/08	6	23.82	0	0.00	23.70	6	9,531	0.06%
2019/04/03	6	24.42	56	24.33	24.35	-50	9,454	-0.53%
2019/04/01	1	24.00	0	0.00	23.85	1	9,195	0.01%
2019/03/29	0	0.00	3	23.75	23.75	-3	9,083	-0.03%
2019/03/28	5	23.28	3	23.75	23.70	2	9,061	0.02%
2019/03/27	6	23.63	4	23.74	23.70	2	9,009	0.02%
2019/03/26	3	23.35	18	23.70	23.55	-15	9,030	-0.17%
2019/03/25	0	0.00	7	23.30	23.70	-7	8,942	-0.08%
2019/03/22	8	23.45	2	23.20	23.10	6	8,807	0.07%
2019/03/21	3.2	24.19	0	0.00	24.00	3.2	8,612	0.04%
2019/03/20	4	24.93	2	25.15	24.55	2	8,364	0.02%
2019/03/19	3	23.90	5	24.34	24.70	-2	8,141	-0.02%
2019/03/18	15	24.22	8.5	24.75	24.75	6.5	7,746	0.08%
2019/03/15	1	22.50	11	22.95	23.25	-10	6,665	-0.15%
2019/03/13	22	21.34	42	21.41	21.30	-20	5,798	-0.34%
2019/03/12	0	0.00	5	20.81	21.00	-5	5,685	-0.09%
2019/03/11	3	20.45	0	0.00	20.25	3	5,692	0.05%
2019/03/08	0	0.00	1	21.05	20.85	-1	5,653	-0.02%
2019/03/07	0	0.00	11	22.17	21.20	-11	5,612	-0.20%
2019/03/06	4	21.60	0	0.00	21.65	4	4,922	0.08%
2019/03/04	0.1	20.10	0	0.00	20.15	0.1	4,617	0.00%
2019/02/26	0	0.00	1	20.20	20.30	-1	4,604	-0.02%
2019/02/25	0	0.00	52	20.49	20.30	-52	4,583	-1.13%
2019/02/22	0	0.00	4	20.75	20.70	-4	4,533	-0.09%
2019/02/21	1	20.40	2	20.48	20.65	-1	4,415	-0.02%
2019/02/20	0	0.00	7	20.09	20.60	-7	4,389	-0.16%
2019/02/19	6	20.37	3	20.70	20.40	3	4,310	0.07%
2019/02/18	3	19.58	12	19.85	19.85	-9	4,147	-0.22%
2019/02/15	0	0.00	3	19.18	19.10	-3	4,130	-0.07%
2019/02/12	0	0.00	6	19.05	19.15	-6	4,062	-0.15%
2019/02/11	0	0.00	7	18.59	18.75	-7	4,007	-0.17%
2019/01/28	1	18.35	0	0.00	18.40	1	4,007	0.02%
2019/01/24	6.2	18.45	5	18.60	18.30	1.2	4,161	0.03%
2019/01/15	3	18.05	8	18.15	18.05	-5	4,788	-0.10%
2019/01/11	3	18.40	0	0.00	18.30	3	4,949	0.06%
2019/01/10	8	18.70	0	0.00	18.35	8	4,959	0.16%
2019/01/09	6	18.53	34	18.46	18.85	-28	4,820	-0.58%
2019/01/07	0	0.00	1	18.00	17.85	-1	4,930	-0.02%
2019/01/04	1	17.50	0	0.00	17.50	1	5,057	0.02%
2019/01/02	5	17.80	10	18.03	18.25	-5	5,324	-0.09%
2018/12/28	46	18.32	0	0.00	18.15	46	5,291	0.87%
2018/12/27	0	0.00	2	17.95	18.00	-2	5,234	-0.04%
2018/12/19	4	18.43	2	18.55	18.25	2	5,627	0.04%
2018/12/18	12	17.78	0	0.00	18.10	12	5,672	0.21%
2018/12/17	3	18.35	3	18.25	18.15	0	5,727	0.00%
2018/12/14	0	0.00	50	18.35	18.15	-50	5,789	-0.86%
2018/12/13	3	18.62	0	0.00	18.45	3	5,866	0.05%
2018/12/12	71	18.41	21	18.57	18.95	50	5,877	0.85%
2018/12/11	0	0.00	15	17.65	17.65	-15	5,783	-0.26%
2018/12/06	2	17.60	0	0.00	17.60	2	6,141	0.03%
2018/12/05	1	18.60	1	18.65	18.45	0	6,429	0.00%
2018/12/04	1	19.70	2	19.70	19.05	-1	6,520	-0.02%
2018/12/03	20	19.33	0	0.00	19.30	20	6,460	0.31%
2018/11/30	7	18.35	5	18.70	18.65	2	6,410	0.03%
2018/11/29	1	18.05	10	18.00	18.05	-9	6,318	-0.14%
2018/11/27	10	17.60	0	0.00	17.60	10	6,276	0.16%
2018/11/21	1	17.30	0	0.00	17.30	1	6,442	0.02%
2018/11/20	1	17.15	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0	0.00	1	17.05	17.30	-1	6,494	-0.02%
2018/11/16	0	0.00	1	17.05	16.95	-1	6,486	-0.02%
2018/11/14	2	16.95	0	0.00	17.00	2	6,473	0.03%
2018/11/09	0	0.00	3	16.60	16.90	-3	6,873	-0.04%
2018/11/02	1	16.70	0	0.00	16.35	1	7,498	0.01%
2018/11/01	0	0.00	48	16.38	16.40	-48	7,540	-0.64%
2018/10/30	0	0.00	55	15.20	14.95	-55	7,590	-0.72%
2018/10/29	60	15.10	0	0.00	15.35	60	7,595	0.79%
2018/10/25	5	14.70	0	0.00	14.40	5	7,877	0.06%
2018/10/24	3	15.75	0	0.00	15.60	3	7,892	0.04%
2018/10/23	5.6	15.96	0	0.00	15.90	5.6	8,105	0.07%
2018/10/22	5	16.05	0	0.00	16.60	5	8,737	0.06%
2018/10/18	5	16.21	0	0.00	16.35	5	8,793	0.06%
2018/10/17	10	16.70	0	0.00	16.35	10	8,833	0.11%
2018/10/12	1	17.20	13	16.62	16.90	-12	9,365	-0.13%
2018/10/11	10	17.10	1	17.15	17.10	9	9,529	0.09%
2018/10/09	1	18.75	4	19.00	19.00	-3	9,615	-0.03%
2018/10/05	0	0.00	2	20.45	20.85	-2	10,078	-0.02%
2018/10/03	0	0.00	4	22.55	22.30	-4	10,566	-0.04%
2018/10/02	0	0.00	3	22.80	22.35	-3	10,690	-0.03%
2018/10/01	7	22.97	0	0.00	23.00	7	10,939	0.06%
2018/09/28	0	0.00	0.2	22.75	22.80	-0.2	11,295	0.00%
2018/09/26	50	22.80	1	22.40	22.40	49	11,747	0.42%
2018/09/25	0	0.00	1	22.25	22.40	-1	11,930	-0.01%
2018/09/21	0.2	21.30	1	21.30	21.35	-0.8	12,137	-0.01%
2018/09/20	1	21.10	0	0.00	21.00	1	12,721	0.01%
2018/09/17	0	0.00	10	21.20	21.30	-10	13,956	-0.07%
2018/09/14	0	0.00	10	21.00	21.05	-10	14,785	-0.07%
2018/09/13	5	20.85	5	20.50	20.55	0	16,738	0.00%
2018/09/11	20	21.20	0	0.00	21.25	20	18,847	0.11%
2018/09/10	3	20.70	5	20.55	20.85	-2	19,986	-0.01%
2018/09/06	15	23.15	18	23.15	22.95	-3	20,458	-0.01%
2018/09/05	0	0.00	1	23.00	22.95	-1	20,773	0.00%
2018/09/03	6	22.63	0	0.00	22.25	6	21,380	0.03%
2018/08/30	0	0.00	1	22.85	22.85	-1	22,077	0.00%
2018/08/29	1	23.10	0	0.00	22.85	1	22,219	0.00%
2018/08/28	9	23.00	8	23.40	22.70	1	22,516	0.00%
2018/08/27	1	22.55	51	22.30	22.50	-50	22,837	-0.22%
2018/08/24	10	22.60	0	0.00	22.45	10	23,645	0.04%
2018/08/23	0	0.00	1	22.20	22.05	-1	24,241	0.00%
2018/08/22	1	22.15	0	0.00	22.05	1	24,375	0.00%
2018/08/21	0	0.00	1	22.20	22.20	-1	24,402	0.00%
2018/08/20	5	22.26	3	22.05	22.00	2	24,419	0.01%
2018/08/17	0.2	22.45	0	0.00	22.25	0.2	24,401	0.00%
2018/08/16	8	22.21	5	22.16	22.35	3	24,380	0.01%
2018/08/15	4	22.01	1	22.35	21.75	3	24,083	0.01%
2018/08/14	3	22.48	0	0.00	22.55	3	23,947	0.01%
2018/08/13	12	22.63	6	23.62	22.40	6	23,859	0.03%
2018/08/10	1	24.90	0	0.00	24.50	1	23,631	0.00%
2018/08/09	0	0.00	5	24.65	24.50	-5	23,490	-0.02%
2018/08/08	0	0.00	3	25.30	25.10	-3	23,518	-0.01%
2018/08/07	7	25.31	7	26.03	25.20	0	23,422	0.00%
2018/08/06	9	26.38	0	0.00	26.30	9	23,274	0.04%
2018/08/03	0	0.00	6	26.15	26.10	-6	23,219	-0.03%
2018/08/02	11	26.81	14	26.88	26.00	-3	23,130	-0.01%
2018/08/01	1	26.50	0	0.00	26.40	1	22,657	0.00%
2018/07/31	0	0.00	3	26.37	26.50	-3	22,500	-0.01%
2018/07/30	4	26.38	0	0.00	26.15	4	22,424	0.02%
2018/07/27	62	26.70	47	26.85	26.85	15	22,151	0.07%
2018/07/26	0	0.00	1	25.85	25.45	-1	21,477	0.00%
2018/07/25	1	24.95	0	0.00	24.95	1	21,285	0.00%
2018/07/23	1	25.50	4	24.68	24.60	-3	21,176	-0.01%
2018/07/20	10	25.95	0	0.00	25.85	10	20,869	0.05%
2018/07/19	10	26.80	1	27.50	27.10	9	20,670	0.04%
2018/07/18	2	26.33	21	26.29	26.50	-19	20,395	-0.09%
2018/07/17	1	27.55	0	0.00	26.65	1	20,214	0.00%
2018/07/16	1	27.20	0	0.00	27.50	1	20,095	0.00%
2018/07/13	1	27.40	0	0.00	27.40	1	19,820	0.01%
2018/07/12	2	27.30	2	27.00	26.85	0	19,498	0.00%
2018/07/11	24	27.34	4	27.10	27.00	20	19,339	0.10%
2018/07/09	3	27.10	3	27.02	27.20	0	18,764	0.00%
2018/07/06	2	26.30	3	26.70	26.30	-1	18,472	-0.01%
2018/07/05	5	27.35	20	27.25	25.90	-15	18,151	-0.08%
2018/07/03	11	29.04	1	29.40	27.70	10	17,621	0.06%
2018/07/02	4	28.73	1	29.50	28.45	3	17,320	0.02%
2018/06/29	28	29.46	6	29.75	29.40	22	17,004	0.13%
2018/06/28	8	28.93	10	28.35	28.75	-2	16,361	-0.01%
2018/06/27	14	30.33	8	30.73	29.80	6	16,090	0.04%
2018/06/26	7	29.60	15	29.83	29.80	-8	15,756	-0.05%
2018/06/25	3	31.58	105	32.08	30.85	-102	15,136	-0.67%	大賣/鉅額交易
2018/06/22	26	34.51	27	34.46	33.25	-1	14,312	-0.01%
2018/06/21	136	32.26	55	33.27	33.40	81	12,210	0.66%	大買/
2018/06/20	34	31.22	18.3	31.49	30.40	15.7	11,036	0.14%
2018/06/19	86	32.02	69.6	32.26	32.35	16.4	9,988	0.16%
2018/06/15	0	0.00	20	29.73	30.45	-20	8,619	-0.23%
2018/06/14	0	0.00	10	27.85	27.70	-10	8,117	-0.12%
2018/06/13	12	28.46	0	0.00	28.30	12	8,003	0.15%
2018/06/12	0	0.00	18	27.94	27.75	-18	7,649	-0.24%
2018/06/11	131	29.32	117.8	29.04	28.85	13.2	7,406	0.18%	大買/大賣/
2018/06/08	1	28.30	23	28.05	28.55	-22	7,046	-0.31%
2018/06/07	26	27.01	0	0.00	27.00	26	6,556	0.40%
2018/06/06	13	26.99	0	0.00	27.45	13	6,469	0.20%
2018/06/05	31	27.18	16.8	27.29	27.30	14.2	6,305	0.23%
2018/06/04	18	27.77	48	27.66	26.65	-30	6,121	-0.49%
2018/06/01	120	27.41	12	27.41	26.85	108	5,703	1.89%	大買/鉅額交易
2018/05/31	2	24.40	16	25.11	25.60	-14	4,897	-0.29%
2018/05/30	12	23.47	1	23.50	23.30	11	4,319	0.25%
2018/05/29	4	23.15	0	0.00	23.05	4	4,252	0.09%
2018/05/28	2	22.93	3	23.07	23.10	-1	4,333	-0.02%
2018/05/25	7	22.79	5	22.98	22.90	2	4,493	0.04%
2018/05/14	0	0.00	2	22.00	22.35	-2	4,538	-0.04%
2018/05/09	3	22.00	1.2	21.85	21.80	1.8	4,630	0.04%
2018/05/07	1	22.55	0	0.00	22.35	1	4,667	0.02%
2018/05/04	2	22.40	0	0.00	22.20	2	4,662	0.04%
2018/04/20	0	0.00	5	23.30	23.55	-5	5,516	-0.09%
2018/04/19	0	0.00	2	23.05	23.30	-2	5,648	-0.04%
2018/04/17	1	22.15	0	0.00	22.00	1	5,675	0.02%
2018/04/16	0	0.00	1	22.55	22.50	-1	5,651	-0.02%
2018/04/13	2	22.70	0	0.00	22.85	2	5,658	0.04%
2018/04/11	1	23.10	0	0.00	22.75	1	5,807	0.02%
2018/03/30	0	0.00	5	23.28	23.05	-5	6,017	-0.08%
2018/03/29	2	22.75	1	23.00	23.00	1	5,981	0.02%
2018/03/27	1	21.55	0	0.00	21.65	1	5,824	0.02%
2018/03/26	0.6	21.45	0	0.00	21.40	0.6	5,804	0.01%
2018/03/23	4	21.50	0	0.00	21.40	4	5,789	0.07%
2018/03/22	1	22.50	0	0.00	22.30	1	5,800	0.02%
2018/03/20	2	22.85	0	0.00	23.15	2	5,721	0.03%
2018/03/19	5	22.80	0	0.00	22.65	5	5,656	0.09%
2018/03/12	1	24.15	2	24.10	24.25	-1	6,021	-0.02%
2018/03/08	0	0.00	1.4	23.91	23.80	-1.4	6,163	-0.02%
2018/03/07	0	0.00	2	23.88	23.45	-2	6,081	-0.03%
2018/03/01	1	24.30	51	24.00	24.30	-50	6,814	-0.73%
2018/02/27	2	24.35	4	23.70	23.30	-2	7,022	-0.03%
2018/02/23	0	0.00	10	23.30	23.15	-10	8,447	-0.12%
2018/02/22	0	0.00	1	23.00	23.05	-1	8,718	-0.01%
2018/02/07	5	22.10	9	21.73	21.50	-4	8,779	-0.05%
2018/02/06	0	0.00	46	21.07	21.20	-46	8,748	-0.53%
2018/02/01	2	23.05	0	0.00	23.10	2	8,940	0.02%
2018/01/31	0	0.00	5	22.60	22.70	-5	9,026	-0.06%
2018/01/30	1	23.30	1	22.95	22.85	0	9,326	0.00%
2018/01/19	0	0.00	90	23.45	23.50	-90	9,315	-0.97%
2018/01/18	10	23.90	0	0.00	23.55	10	9,269	0.11%
2018/01/17	0	0.00	7	23.30	23.30	-7	9,004	-0.08%
2018/01/16	46	23.72	9	23.05	23.30	37	8,980	0.41%
2018/01/15	3	23.25	5	22.85	23.25	-2	8,829	-0.02%
2018/01/12	9	22.41	9	22.25	22.20	0	8,657	0.00%
2018/01/08	0	0.00	6.8	21.71	21.45	-6.8	8,685	-0.08%
2018/01/05	16.4	22.45	0	0.00	22.45	16.4	8,670	0.19%
2018/01/04	50	22.05	15	22.65	23.10	35	8,692	0.40%
2018/01/03	20	21.50	0	0.00	21.70	20	8,776	0.23%
2018/01/02	0	0.00	8	21.17	21.30	-8	9,028	-0.09%