台亞 (2340)-永豐金-中和券商分點個股進出

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
37.20
漲跌
▼0.65
漲幅
-1.72%
成交量
1,944張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/09	0.1	38.00	0	0.00	37.85	0.1	1,723	0.01%
2024/05/02	0	0.00	1	38.75	38.85	-1	1,724	-0.06%
2024/04/25	0	0.00	2	37.95	37.95	-2	1,725	-0.12%
2024/04/17	0	0.00	6	39.10	39.20	-6	1,725	-0.35%
2024/04/16	6	38.35	22	38.78	38.35	-16	1,708	-0.94%
2024/04/15	8	40.34	8	39.96	39.80	0	1,686	0.00%
2024/04/12	24	41.20	2	41.60	41.40	22	1,656	1.33%
2024/04/10	0.1	40.75	0	0.00	40.80	0.1	1,560	0.00%
2024/03/22	0	40.25	0	0.00	40.10	0	1,558	0.00%
2024/03/08	1	41.00	0	0.00	41.60	1	1,574	0.06%
2024/03/05	5	43.20	15	43.48	43.50	-10	1,578	-0.63%
2024/02/23	10	43.15	0	0.00	42.50	10	1,572	0.64%
2024/02/15	0	0.00	41	42.15	43.10	-41	1,596	-2.57%
2024/01/10	1	45.10	0	0.00	44.95	1	2,103	0.05%
2024/01/03	0.1	45.80	0	0.00	45.60	0.1	2,506	0.00%
2023/12/27	0	0.00	10	46.90	46.95	-10	2,673	-0.37%
2023/12/19	0	0.00	1	46.20	46.20	-1	2,838	-0.04%
2023/12/14	0	0.00	2	47.65	47.65	-2	2,976	-0.07%
2023/12/12	1	47.55	0	0.00	47.55	1	3,024	0.03%
2023/12/07	0	0.00	6	48.46	47.80	-6	3,479	-0.17%
2023/12/05	0.1	48.50	0	0.00	48.40	0.1	3,561	0.00%
2023/12/04	0	0.00	1	50.20	49.65	-1	3,588	-0.03%
2023/12/01	1	49.80	0	0.00	49.40	1	3,726	0.03%
2023/11/29	0	0.00	1	49.35	49.35	-1	3,954	-0.03%
2023/11/15	0.1	45.80	1	45.85	45.60	-0.9	4,382	-0.02%
2023/11/07	1	46.95	0	0.00	46.90	1	4,689	0.02%
2023/11/02	25	47.09	0	0.00	46.90	25	4,919	0.51%
2023/10/25	27	49.69	30	49.32	49.50	-3	5,425	-0.06%
2023/10/24	1	48.80	0	0.00	49.40	1	5,755	0.02%
2023/10/23	3	49.08	1	49.00	48.50	2	6,152	0.03%
2023/10/20	1	47.45	15	47.05	47.45	-14	6,321	-0.22%
2023/10/19	0	0.00	35	47.93	48.40	-35	6,424	-0.54%
2023/10/18	10	49.30	41	48.23	48.20	-31	6,550	-0.47%
2023/10/17	30	50.13	0	0.00	49.30	30	6,596	0.45%
2023/10/13	0	0.00	1	50.20	49.80	-1	7,357	-0.01%
2023/10/11	10	50.20	22	49.88	49.20	-12	8,379	-0.14%
2023/10/06	9	49.36	0	0.00	49.10	9	8,543	0.11%
2023/10/05	1	48.70	10	48.35	48.90	-9	8,766	-0.10%
2023/10/03	2	48.90	12	48.10	47.70	-10	10,473	-0.10%
2023/10/02	19	48.32	0	0.00	48.15	19	11,155	0.17%
2023/09/28	1	47.45	31	47.50	47.45	-30	12,046	-0.25%
2023/09/25	30	48.87	0	0.00	48.60	30	12,575	0.24%
2023/09/22	21	47.70	0	0.00	47.80	21	12,658	0.17%
2023/09/21	4	47.41	1	47.15	47.15	3	12,811	0.02%
2023/09/20	0	0.00	107	47.64	47.30	-107	13,091	-0.82%	大賣/鉅額交易
2023/09/19	34	50.34	34	49.97	48.30	0	13,853	0.00%
2023/09/18	0	0.00	57	50.14	50.00	-57	14,751	-0.39%
2023/09/15	7	50.80	0	0.00	50.40	7	15,108	0.05%
2023/09/14	1	51.00	54	49.43	51.40	-53	15,231	-0.35%
2023/09/13	59	51.34	6	49.83	49.60	53	15,111	0.35%
2023/09/12	45	49.84	6	50.00	50.00	39	14,922	0.26%
2023/09/11	30	49.27	2	49.30	48.90	28	14,856	0.19%
2023/09/08	0	0.00	6	49.25	49.10	-6	14,827	-0.04%
2023/09/07	2	50.13	95	49.76	49.45	-93	14,814	-0.63%
2023/09/06	10	51.63	8	50.59	50.50	2	14,803	0.01%
2023/09/05	13	50.57	10	48.83	51.00	3	14,632	0.02%
2023/09/04	1	48.10	0	0.00	48.10	1	14,442	0.01%
2023/09/01	16	50.97	5	50.74	50.20	11	14,339	0.08%
2023/08/31	3	48.78	0	0.00	49.05	3	14,215	0.02%
2023/08/30	51	49.61	17	49.80	49.20	34	14,254	0.24%
2023/08/29	36	49.30	40	49.13	49.60	-4	14,161	-0.03%
2023/08/28	30	46.85	100	46.80	46.80	-70	13,961	-0.50%
2023/08/25	0	0.00	30	48.02	48.05	-30	13,914	-0.22%
2023/08/24	14	48.81	10	48.75	48.25	4	13,895	0.03%
2023/08/23	0	0.00	9	48.45	48.40	-9	13,859	-0.06%
2023/08/22	21	48.35	10	47.86	47.60	11	13,827	0.08%
2023/08/21	4	48.78	3	49.00	48.45	1	13,785	0.01%
2023/08/17	22	49.51	1	49.30	49.35	21	13,716	0.15%
2023/08/16	4	48.38	1	48.65	48.65	3	13,666	0.02%
2023/08/15	60	48.68	34	48.69	49.50	26	13,569	0.19%
2023/08/14	5	47.35	34	47.58	47.60	-29	13,488	-0.21%
2023/08/11	32	49.28	10	49.20	48.70	22	13,417	0.16%
2023/08/10	17	50.01	68	49.49	49.10	-51	13,362	-0.38%
2023/08/07	1.1	51.15	0	0.00	50.60	1.1	13,114	0.01%
2023/08/04	1	51.10	20	50.96	51.30	-19	13,008	-0.15%
2023/08/02	0	0.00	2	52.30	52.00	-2	12,926	-0.02%
2023/08/01	20	53.30	0	0.00	53.20	20	12,783	0.16%
2023/07/31	1	54.80	7	54.61	53.90	-6	12,688	-0.05%
2023/07/28	1	53.30	7	53.27	53.20	-6	12,507	-0.05%
2023/07/27	24	54.58	15	53.48	53.00	9	12,373	0.07%
2023/07/26	30	54.56	28	55.14	54.70	2	12,012	0.02%
2023/07/25	14	54.27	11	54.73	54.20	3	11,587	0.03%
2023/07/24	10	53.30	21	53.75	53.50	-11	11,384	-0.10%
2023/07/21	13	53.49	14	52.83	53.10	-1	11,262	-0.01%
2023/07/20	13	53.14	4	53.40	53.50	9	11,164	0.08%
2023/07/19	21	54.28	19	53.24	53.20	2	11,038	0.02%
2023/07/18	18	54.27	9	56.42	53.30	9	10,768	0.08%
2023/07/17	38	56.90	34	56.17	57.30	4	10,186	0.04%
2023/07/14	31	53.05	3	53.90	53.70	28	9,505	0.29%
2023/07/13	31	52.06	14	51.82	51.00	17	9,074	0.19%
2023/07/12	2.1	51.35	0	0.00	50.60	2.1	8,779	0.02%
2023/07/11	44	53.25	9	52.48	51.50	35	8,502	0.41%
2023/07/10	40	49.87	48	50.58	52.10	-8	7,151	-0.11%
2023/07/07	64	48.16	14	48.69	47.45	50	6,714	0.74%
2023/07/06	35	49.37	32	48.52	50.00	3	6,010	0.05%
2023/07/05	82	46.54	3	46.13	45.50	79	5,113	1.54%
2023/07/04	1	45.50	5	45.70	45.40	-4	4,913	-0.08%
2023/07/03	1	44.75	0	0.00	44.45	1	4,714	0.02%
2023/06/30	0	0.00	1	43.75	44.25	-1	4,562	-0.02%
2023/06/28	13	44.85	1	45.10	43.65	12	4,366	0.27%
2023/06/27	10	46.36	3	44.87	44.80	7	4,307	0.16%
2023/06/26	17	46.51	16.1	47.14	48.70	0.9	3,701	0.02%
2023/06/21	0	0.00	12.2	43.90	44.30	-12.2	2,798	-0.44%
2023/06/20	3.2	39.63	7	39.96	40.30	-3.8	2,432	-0.16%
2023/06/19	2	38.80	0	0.00	38.80	2	2,247	0.09%
2023/06/16	0	0.00	1	37.30	37.45	-1	2,185	-0.05%
2023/06/14	0	0.00	5	38.22	38.30	-5	2,150	-0.23%
2023/06/07	2	38.10	1	37.70	37.70	1	2,073	0.05%
2023/06/05	4	38.00	2	38.00	37.80	2	2,059	0.10%
2023/05/30	0	0.00	1	36.65	36.35	-1	2,197	-0.05%
2023/05/29	0	0.00	2	36.25	36.30	-2	2,223	-0.09%
2023/05/24	0	0.00	1	36.30	36.30	-1	2,297	-0.04%
2023/05/23	0	0.00	1	36.15	36.25	-1	2,336	-0.04%
2023/05/10	0	0.00	3	34.80	34.80	-3	2,442	-0.12%
2023/05/09	0	0.00	1	34.55	34.55	-1	2,445	-0.04%
2023/05/03	0	0.00	4	35.15	35.10	-4	2,567	-0.16%
2023/04/28	4	35.10	0	0.00	35.10	4	2,645	0.15%
2023/04/27	1	34.10	0	0.00	34.75	1	2,652	0.04%
2023/04/21	3	36.55	0.2	36.50	36.15	2.9	2,575	0.11%
2023/04/20	1	37.20	0	0.00	37.00	1	2,548	0.04%
2023/04/19	3	37.93	0	0.00	37.75	3	2,530	0.12%
2023/04/17	0	0.00	2	38.15	38.15	-2	2,508	-0.08%
2023/04/14	1	38.40	0	0.00	38.45	1	2,479	0.04%
2023/04/13	2	38.45	0	0.00	38.40	2	2,464	0.08%
2023/04/12	0.1	38.95	0	0.00	38.90	0.1	2,446	0.00%
2023/04/10	0	39.25	5.2	38.95	38.75	-5.2	2,438	-0.21%
2023/04/07	0	0.00	0.3	39.25	39.40	-0.3	2,418	-0.01%
2023/03/30	0	0.00	4	38.80	38.70	-4	2,365	-0.17%
2023/03/29	7	38.96	2	38.60	38.60	5	2,351	0.21%
2023/03/28	20.6	41.09	5	39.80	39.70	15.6	2,267	0.69%
2023/03/27	5	39.65	5	40.30	41.50	0	2,000	0.00%
2023/03/24	0	0.00	0.1	38.10	38.95	-0.1	1,781	0.00%
2023/03/23	0	37.95	0	0.00	38.00	0	1,716	0.00%
2023/03/22	0	0.00	0	37.55	37.60	0	1,713	0.00%
2023/03/21	0	0.00	1	37.25	37.20	-1	1,709	-0.06%
2023/03/20	0	37.15	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	0.00	1	37.15	36.95	-1	1,744	-0.06%
2023/03/16	1	36.65	0	0.00	36.35	1	1,761	0.06%
2023/03/15	0	0.00	1	37.00	37.00	-1	1,797	-0.06%
2023/03/14	0	0.00	1	37.00	37.00	-1	1,868	-0.05%
2023/03/13	1	36.90	1	36.80	37.30	0	1,963	0.00%
2023/03/10	0	0.00	1	37.40	37.40	-1	1,995	-0.05%
2023/03/09	0	0.00	1	38.80	38.15	-1	2,020	-0.05%
2023/03/08	1	38.40	0	0.00	38.45	1	2,027	0.05%
2023/03/01	0	0.00	2	37.38	37.90	-2	2,128	-0.09%
2023/02/24	0	37.90	0	0.00	37.60	0	2,191	0.00%
2023/02/21	0	0.00	3	38.60	38.45	-3	2,324	-0.13%
2023/02/20	0	0.00	10	39.00	39.00	-10	2,431	-0.41%
2023/02/16	0	0.00	1	37.10	37.60	-1	2,620	-0.04%
2023/02/15	2	36.73	0	0.00	36.65	2	2,639	0.08%
2023/02/14	0	0.00	1	37.05	37.05	-1	2,649	-0.04%
2023/02/10	1	36.75	0	0.00	36.30	1	2,691	0.04%
2023/02/08	0	0.00	1	37.40	37.55	-1	2,710	-0.04%
2023/02/07	2	37.13	0	0.00	37.20	2	2,720	0.07%
2023/02/06	1	37.15	2	37.10	37.10	-1	2,716	-0.04%
2023/02/02	0	0.00	2	38.40	38.35	-2	2,707	-0.07%
2023/02/01	1	37.65	2	38.13	37.90	-1	2,694	-0.04%
2023/01/31	1	36.95	1	37.45	38.00	0	2,665	0.00%
2023/01/30	1	36.45	0	0.00	36.35	1	2,626	0.04%
2023/01/16	1	34.55	0	0.00	34.65	1	2,630	0.04%
2023/01/09	0	0.00	1	35.10	35.10	-1	2,749	-0.04%
2023/01/05	0	0.00	1.3	35.03	34.00	-1.3	2,815	-0.05%
2022/12/30	0	0.00	2	33.90	33.75	-2	2,863	-0.07%
2022/12/23	1	34.45	2.9	34.57	34.95	-1.9	2,953	-0.06%
2022/12/20	0	35.10	0	0.00	35.10	0	3,112	0.00%
2022/12/19	0	36.20	3	36.20	36.10	-3	3,194	-0.09%
2022/12/16	1	36.15	0.2	36.35	36.15	0.8	3,214	0.02%
2022/12/15	1	36.85	2	36.80	36.75	-1	3,208	-0.03%
2022/12/14	0	0.00	1.1	36.49	36.55	-1.1	3,212	-0.03%
2022/12/09	0	36.50	1	36.35	36.25	-1	3,227	-0.03%
2022/12/08	1	36.75	1	36.50	36.50	0	3,232	0.00%
2022/12/06	3	38.23	5	39.60	37.85	-2	3,268	-0.06%
2022/12/05	2	38.48	3	39.33	39.40	-1	3,330	-0.03%
2022/12/02	7	38.24	1	37.95	38.30	6	3,271	0.18%
2022/11/29	4	36.48	0	0.00	36.60	4	3,294	0.12%
2022/11/28	6	36.64	1	36.90	36.75	5	3,316	0.15%
2022/11/24	6	36.73	0	0.00	36.65	6	3,290	0.18%
2022/11/23	13	36.73	16	37.28	36.60	-3	3,246	-0.09%
2022/11/22	12	38.22	1	37.95	38.70	11	3,034	0.36%
2022/11/18	23	38.05	4	38.43	38.10	19	2,923	0.65%
2022/11/17	1	37.10	0	0.00	37.75	1	2,822	0.04%
2022/11/16	3	37.42	2	37.63	37.40	1	2,798	0.04%
2022/11/15	1	37.75	3	37.15	37.00	-2	2,721	-0.07%
2022/11/14	6	36.01	6	35.52	36.20	0	2,624	0.00%
2022/11/10	0	0.00	1	33.85	33.85	-1	2,585	-0.04%
2022/11/08	0.1	33.45	1	33.80	33.10	-0.9	2,621	-0.03%
2022/11/07	1	33.50	1	33.85	33.30	0	2,663	0.00%
2022/11/04	0	0.00	1	33.35	33.40	-1	2,673	-0.04%
2022/11/03	0	0.00	1	32.35	32.80	-1	2,673	-0.04%
2022/10/27	0	0.00	2.1	31.57	31.90	-2.1	2,837	-0.07%
2022/10/26	1	30.65	0	0.00	30.75	1	2,872	0.03%
2022/10/24	0	0.00	1.4	31.61	31.55	-1.4	2,901	-0.05%
2022/10/20	1	31.25	0	0.00	31.25	1	2,974	0.03%
2022/10/19	0.1	32.35	0	0.00	32.25	0.1	2,972	0.00%
2022/10/14	0	0.00	0.4	31.93	31.65	-0.4	3,210	-0.01%
2022/10/13	1	31.05	0	0.00	30.50	1	3,314	0.03%
2022/10/12	0	0.00	2	32.55	32.10	-2	3,364	-0.06%
2022/10/11	0	0.00	5	32.85	32.55	-5	3,409	-0.15%
2022/10/07	1	33.80	0	0.00	33.95	1	3,474	0.03%
2022/10/05	2	34.28	2	34.90	34.10	0	3,615	0.00%
2022/10/04	0	0.00	0.1	33.95	34.00	-0.1	3,647	0.00%
2022/10/03	0.1	32.75	1	33.45	33.45	-0.9	3,676	-0.02%
2022/09/30	2	32.25	0	0.00	33.60	2	3,801	0.05%
2022/09/29	0	0.00	3	32.70	32.55	-3	3,888	-0.08%
2022/09/28	3	32.50	35	31.71	31.60	-32	3,954	-0.81%
2022/09/26	10	34.02	0	0.00	32.50	10	4,227	0.24%
2022/09/23	1	35.80	0	0.00	36.00	1	4,334	0.02%
2022/09/22	1	36.50	0	0.00	36.45	1	4,518	0.02%
2022/09/20	1	36.80	0	0.00	36.75	1	4,740	0.02%
2022/09/16	0	0.00	1	37.05	37.05	-1	5,434	-0.02%
2022/09/14	3	36.00	1	37.20	37.30	2	5,910	0.03%
2022/09/13	5	37.86	0	0.00	37.50	5	6,074	0.08%
2022/09/12	10	38.83	6	39.12	38.40	4	6,270	0.06%
2022/09/08	30	36.36	0	0.00	36.40	30	6,348	0.47%
2022/09/07	1	36.35	0.2	36.50	35.60	0.8	6,623	0.01%
2022/09/06	2	36.25	0.5	36.27	36.20	1.5	6,747	0.02%
2022/09/05	1	37.45	1	37.00	37.15	0	6,876	0.00%
2022/09/02	1	38.35	61	38.27	38.50	-60	7,001	-0.86%
2022/09/01	1	38.75	0	0.00	38.75	1	7,237	0.01%
2022/08/31	0	0.00	3	39.13	39.30	-3	7,731	-0.04%
2022/08/30	3	38.95	2	39.03	39.10	1	7,886	0.01%
2022/08/29	1	38.50	0	0.00	38.60	1	8,184	0.01%
2022/08/26	0	0.00	1.2	40.25	39.80	-1.2	8,492	-0.01%
2022/08/25	0	0.00	3.1	39.89	39.80	-3.1	9,188	-0.03%
2022/08/24	2	39.50	1.1	39.81	39.40	0.9	10,137	0.01%
2022/08/23	1.3	39.48	1	39.75	39.75	0.3	11,077	0.00%
2022/08/22	2.1	40.29	4	40.04	40.10	-1.9	11,237	-0.02%
2022/08/19	3	41.75	8.2	41.73	41.60	-5.2	11,193	-0.05%
2022/08/18	6	41.32	0	0.00	41.35	6	11,158	0.05%
2022/08/17	0	0.00	1	41.70	41.60	-1	11,152	-0.01%
2022/08/15	1.2	40.83	0	0.00	40.80	1.2	11,143	0.01%
2022/08/12	1	40.90	3.3	40.47	41.20	-2.3	11,166	-0.02%
2022/08/11	0	0.00	1.7	39.81	39.70	-1.7	11,140	-0.02%
2022/08/10	3	39.15	0	0.00	38.90	3	11,184	0.03%
2022/08/09	1	39.45	2	39.78	39.65	-1	11,203	-0.01%
2022/08/08	0	0.00	0.3	40.33	40.05	-0.3	11,223	0.00%
2022/08/05	9	39.67	8.5	39.82	39.85	0.5	11,343	0.00%
2022/08/04	3	38.95	1	38.25	39.10	2	11,348	0.02%
2022/08/03	1	38.80	0	0.00	38.75	1	11,312	0.01%
2022/08/02	2.1	39.32	0	0.00	39.20	2.1	11,308	0.02%
2022/07/29	0	0.00	0.3	41.08	41.15	-0.3	11,289	0.00%
2022/07/28	1.3	40.64	0	0.00	40.30	1.3	11,278	0.01%
2022/07/27	3.2	40.75	41	40.75	40.85	-37.8	11,250	-0.34%
2022/07/26	3.1	41.45	12	41.38	41.10	-8.9	11,223	-0.08%
2022/07/22	3	43.48	1	42.70	42.40	2	11,193	0.02%
2022/07/21	1	41.85	3	43.03	43.45	-2	11,161	-0.02%
2022/07/20	0	0.00	3.1	44.41	44.40	-3.1	11,102	-0.03%
2022/07/19	6	43.85	7.2	44.10	43.80	-1.2	11,091	-0.01%
2022/07/18	9.1	42.73	12.3	42.71	43.25	-3.3	11,075	-0.03%
2022/07/15	6	41.82	8.7	42.28	41.85	-2.7	11,042	-0.02%
2022/07/14	0	0.00	3.2	41.51	41.65	-3.2	11,009	-0.03%
2022/07/13	0	0.00	1	41.20	40.80	-1	11,000	-0.01%
2022/07/12	1.5	39.68	4	39.69	40.45	-2.5	10,947	-0.02%
2022/07/11	0.2	40.37	2	40.48	40.55	-1.8	10,942	-0.02%
2022/07/08	1	40.55	5	40.60	40.85	-4	10,944	-0.04%
2022/07/07	9	39.24	4.8	39.98	40.05	4.2	10,860	0.04%
2022/07/06	9	39.28	0	0.00	39.05	9	10,826	0.08%
2022/07/05	7	40.79	9	40.62	40.20	-2	10,868	-0.02%
2022/07/04	5	39.17	2	40.05	38.85	3	10,705	0.03%
2022/07/01	2.1	40.96	6	42.22	39.90	-3.9	10,667	-0.04%
2022/06/30	4	43.30	1.8	42.80	42.70	2.2	10,524	0.02%
2022/06/29	7	46.22	0.4	46.70	46.15	6.6	10,373	0.06%
2022/06/28	5	47.82	0	0.00	47.10	5	10,326	0.05%
2022/06/27	6	49.02	0	0.00	48.65	6	10,273	0.06%
2022/06/24	8	48.78	5	49.28	48.80	3	10,231	0.03%
2022/06/23	2	48.18	3.5	47.59	48.50	-1.5	9,794	-0.02%
2022/06/22	4.1	47.63	0	0.00	46.75	4.1	9,687	0.04%
2022/06/21	8	47.81	5.3	47.51	48.60	2.7	9,599	0.03%
2022/06/17	2	45.90	1	46.45	46.80	1	9,488	0.01%
2022/06/16	6	48.20	6	48.53	47.15	0	9,363	0.00%
2022/06/15	3	47.62	0	0.00	47.35	3	9,158	0.03%
2022/06/14	21	47.58	2	47.90	48.40	19	9,169	0.21%
2022/06/13	11.1	48.54	0	0.00	48.10	11.1	9,114	0.12%
2022/06/10	7	50.79	3.7	50.64	50.60	3.3	9,056	0.04%
2022/06/09	15	50.50	19	50.74	50.50	-4	8,894	-0.04%
2022/06/08	1	49.05	0	0.00	48.70	1	8,469	0.01%
2022/06/07	7.1	49.05	3	48.73	48.80	4.1	8,479	0.05%
2022/06/06	15	50.85	5	49.99	50.00	10	8,288	0.12%
2022/06/02	36	51.78	16.1	51.29	50.60	19.9	8,129	0.24%
2022/06/01	16	50.18	10	50.28	50.00	6	7,600	0.08%
2022/05/31	8	49.32	12.6	48.61	50.30	-4.6	6,714	-0.07%
2022/05/30	5	44.84	3.3	45.32	45.80	1.7	5,834	0.03%
2022/05/27	1	43.35	1	43.50	43.65	0	5,739	0.00%
2022/05/26	0	0.00	1.3	43.58	43.00	-1.3	5,817	-0.02%
2022/05/25	1	42.90	0	0.00	43.20	1	5,965	0.02%
2022/05/24	6.3	43.61	2.1	42.58	42.45	4.2	6,230	0.07%
2022/05/23	1.1	43.78	0	0.00	43.55	1.1	6,396	0.02%
2022/05/19	0	0.00	3.1	43.03	43.55	-3.1	6,553	-0.05%
2022/05/17	2	43.05	2	42.65	43.10	0	6,691	0.00%
2022/05/16	4	41.60	5	42.01	41.90	-1	6,777	-0.02%
2022/05/13	0	0.00	6	41.90	41.95	-6	6,828	-0.09%
2022/05/12	1	40.10	0	0.00	39.65	1	6,808	0.01%
2022/05/10	1	40.00	0	0.00	41.50	1	7,104	0.01%
2022/05/09	0.1	40.98	10	40.85	40.75	-9.9	7,344	-0.13%
2022/05/06	0.1	41.30	0	0.00	42.25	0.1	7,460	0.00%
2022/05/05	10	43.40	0.4	43.10	42.65	9.6	7,665	0.13%
2022/05/04	0	0.00	0.5	42.56	42.45	-0.5	7,867	-0.01%
2022/05/03	0	0.00	30	41.65	41.95	-30	8,044	-0.37%
2022/04/29	2.2	42.38	0	42.25	41.55	2.2	8,241	0.03%
2022/04/28	0	0.00	1	42.15	42.20	-1	8,432	-0.01%
2022/04/26	1	42.25	0	0.00	42.25	1	8,838	0.01%
2022/04/25	1	42.70	1	42.45	42.10	0	9,042	0.00%
2022/04/22	0	44.95	3	44.42	43.55	-3	9,409	-0.03%
2022/04/21	0.1	45.70	0	0.00	45.45	0.1	9,586	0.00%
2022/04/19	0.2	45.73	0	0.00	45.50	0.2	10,088	0.00%
2022/04/14	0	46.80	3	47.07	47.00	-3	11,347	-0.03%
2022/04/12	1	46.05	20	45.80	45.75	-19	12,277	-0.15%
2022/04/11	4	45.71	3	45.92	45.75	1	13,037	0.01%
2022/04/07	1	49.00	0	0.00	48.15	1	14,407	0.01%
2022/04/06	0	0.00	4.9	49.62	49.65	-4.9	15,531	-0.03%
2022/04/01	0	0.00	3	50.40	50.40	-3	16,793	-0.02%
2022/03/31	3	51.43	0	0.00	51.30	3	19,660	0.02%
2022/03/30	7	52.49	3	52.40	52.00	4	20,665	0.02%
2022/03/29	21	52.25	16.9	52.90	53.00	4.1	21,925	0.02%
2022/03/28	4	51.58	0	0.00	51.90	4	22,116	0.02%
2022/03/25	10	52.20	2.5	52.24	52.40	7.5	22,363	0.03%
2022/03/24	5	51.34	5.4	51.15	51.10	-0.4	22,424	0.00%
2022/03/23	2	52.95	0.1	53.10	52.40	1.9	22,703	0.01%
2022/03/22	1	50.90	9	50.84	51.10	-8	22,945	-0.03%
2022/03/21	8	51.63	2.1	51.78	51.10	5.9	24,027	0.02%
2022/03/18	3	51.27	2.9	50.80	51.60	0.1	25,459	0.00%
2022/03/17	1	50.50	0.2	50.20	50.50	0.8	26,729	0.00%
2022/03/16	2	48.02	1	48.95	48.35	1	26,812	0.00%
2022/03/15	2.4	48.53	2	48.20	47.80	0.4	27,012	0.00%
2022/03/14	3	49.90	1	50.60	50.00	2	27,261	0.01%
2022/03/11	0.1	49.50	0	0.00	49.60	0.1	27,802	0.00%
2022/03/10	8	50.40	7	50.73	50.50	1	28,360	0.00%
2022/03/08	1.2	49.14	0	0.00	49.10	1.2	30,203	0.00%
2022/03/07	0.1	49.85	101	49.65	50.40	-100.9	30,733	-0.33%	大賣/
2022/03/04	1.3	53.10	10.3	52.84	52.40	-9	31,520	-0.03%
2022/03/03	7	53.59	0	0.00	53.80	7	32,830	0.02%
2022/03/02	2	53.70	0	0.00	53.70	2	33,938	0.01%
2022/03/01	5	53.50	0	0.00	53.40	5	35,137	0.01%
2022/02/25	6	52.60	7.6	52.86	52.30	-1.6	37,255	0.00%
2022/02/24	9	54.51	8	53.25	52.60	1	40,766	0.00%
2022/02/23	0	0.00	3.3	56.76	56.60	-3.3	42,878	-0.01%
2022/02/22	1.2	54.58	35	54.86	54.80	-33.8	43,918	-0.08%
2022/02/21	6	56.50	2	56.20	56.40	4	45,811	0.01%
2022/02/18	9.2	56.32	8.1	57.15	57.20	1.1	46,154	0.00%
2022/02/17	6.1	57.93	37	57.59	57.50	-30.9	46,513	-0.07%
2022/02/16	2	58.70	0	0.00	58.00	2	47,318	0.00%
2022/02/15	5	57.98	6.9	58.19	57.30	-1.9	47,641	0.00%
2022/02/14	9.2	57.72	7	57.43	57.20	2.2	47,884	0.00%
2022/02/11	3	60.10	7.8	60.47	60.50	-4.8	48,076	-0.01%
2022/02/10	33	61.58	35.5	60.14	59.80	-2.5	48,477	-0.01%
2022/02/09	3	60.53	14.2	60.70	60.80	-11.2	48,567	-0.02%
2022/02/08	12	59.41	3.1	59.71	59.70	8.9	48,745	0.02%
2022/02/07	3.3	57.66	5	59.74	60.00	-1.7	49,269	0.00%
2022/01/26	3	58.30	3.3	58.80	58.40	-0.3	49,721	0.00%
2022/01/25	7	59.89	3.5	59.22	58.70	3.5	50,911	0.01%
2022/01/24	10	60.02	4.3	60.58	61.00	5.8	51,498	0.01%
2022/01/21	12.3	60.63	17	60.72	59.80	-4.7	52,429	-0.01%
2022/01/20	21	61.90	10	61.89	62.00	11	53,055	0.02%
2022/01/19	8.1	60.83	10.1	61.27	61.00	-2	53,683	0.00%
2022/01/18	10	62.14	7	62.14	61.60	3	54,666	0.01%
2022/01/17	27	63.98	22	64.32	63.20	5	55,207	0.01%
2022/01/14	16	61.19	3	61.47	61.40	13	55,154	0.02%
2022/01/13	1	61.80	2.5	61.88	61.60	-1.5	55,372	0.00%
2022/01/12	6	62.43	203	63.36	62.80	-197	55,322	-0.36%	大賣/鉅額交易
2022/01/11	207	62.36	2	63.40	63.40	205	55,071	0.37%	大買/鉅額交易
2022/01/10	5	65.98	33.8	64.48	66.50	-28.8	54,632	-0.05%
2022/01/07	11	67.49	14	66.09	65.50	-3	54,392	-0.01%
2022/01/06	2	69.00	4	68.93	69.00	-2	53,960	0.00%
2022/01/05	23.2	69.89	24	69.33	68.50	-0.8	53,581	0.00%
2022/01/04	33.6	72.06	34	72.14	70.30	-0.4	53,064	0.00%
2022/01/03	10	70.79	10	71.50	70.50	0	52,246	0.00%
2021/12/30	34	71.57	10	71.97	71.10	24	51,688	0.05%
2021/12/29	66.1	75.99	16.6	77.66	74.60	49.5	50,773	0.10%
2021/12/28	40.5	78.40	61	78.37	78.80	-20.5	49,592	-0.04%
2021/12/27	156.1	77.14	129.5	76.95	79.40	26.6	48,366	0.05%	大買/大賣/
2021/12/24	69	71.86	39	72.46	73.20	30	45,544	0.07%
2021/12/23	11	65.52	87	66.53	66.60	-76	44,612	-0.17%
2021/12/22	20.3	61.53	24.6	61.42	60.60	-4.3	43,443	-0.01%
2021/12/21	39.6	60.75	37	60.71	60.70	2.6	43,194	0.01%
2021/12/20	35.1	59.89	36.2	60.10	59.50	-1.1	43,139	0.00%
2021/12/17	10.1	61.03	7	60.47	59.90	3.1	43,014	0.01%
2021/12/16	11.4	60.92	9	60.79	60.80	2.4	42,667	0.01%
2021/12/15	47	60.16	53.4	60.24	60.20	-6.4	42,222	-0.02%
2021/12/14	140.1	61.96	20	62.37	58.80	120.1	41,165	0.29%	大買/鉅額交易
2021/12/13	34.2	60.99	95.1	60.51	65.10	-60.9	39,739	-0.15%
2021/12/10	13	57.95	12	58.14	59.20	1	38,546	0.00%
2021/12/09	1	57.90	16	58.64	58.40	-15	38,445	-0.04%
2021/12/08	6	57.98	14	57.88	57.80	-8	38,359	-0.02%
2021/12/07	19.7	58.61	45.5	58.11	57.30	-25.8	38,225	-0.07%
2021/12/06	17	59.55	27	60.39	60.10	-10	38,178	-0.03%
2021/12/03	32.2	59.63	27	60.15	58.80	5.2	38,406	0.01%
2021/12/02	52.2	60.12	71	59.54	58.90	-18.8	38,061	-0.05%
2021/12/01	14.1	59.26	14	58.68	59.30	0.1	37,228	0.00%
2021/11/30	18.1	58.81	12	60.05	58.40	6.1	36,781	0.02%
2021/11/29	54	58.05	42.2	57.83	58.10	11.8	36,132	0.03%
2021/11/26	37	57.47	20	58.45	56.20	17	35,381	0.05%
2021/11/25	57	60.88	40.4	61.28	59.80	16.6	34,391	0.05%
2021/11/24	31.6	59.50	27	59.71	59.90	4.6	33,367	0.01%
2021/11/23	116.3	59.96	63.7	61.10	58.00	52.6	31,285	0.17%	大買/
2021/11/22	116.2	58.33	58.4	59.15	60.20	57.8	27,831	0.21%	大買/
2021/11/19	13	53.38	27	54.11	55.90	-14	25,730	-0.05%
2021/11/18	59	51.40	79	51.56	50.90	-20	24,571	-0.08%
2021/11/17	5	46.72	14	47.76	48.95	-9	22,569	-0.04%
2021/11/16	6	43.93	9	44.09	44.50	-3	22,202	-0.01%
2021/11/15	28	44.94	19	44.94	45.00	9	21,760	0.04%
2021/11/12	23	43.13	16	42.85	42.50	7	20,994	0.03%
2021/11/11	16	42.77	16	43.05	41.90	0	20,704	0.00%
2021/11/10	8	42.11	9	42.75	42.30	-1	20,562	0.00%
2021/11/09	28	44.11	17	44.16	43.05	11	20,345	0.05%
2021/11/08	7	43.04	25	43.53	43.30	-18	19,935	-0.09%
2021/11/05	29	43.59	24	43.78	44.25	5	19,840	0.03%
2021/11/04	51	44.77	9	45.11	44.05	42	19,551	0.21%
2021/11/03	46	44.57	13.3	44.62	44.05	32.8	19,115	0.17%
2021/11/02	48	48.03	15	47.01	46.00	33	18,691	0.18%
2021/11/01	12	45.91	17	45.66	47.15	-5	17,461	-0.03%
2021/10/29	34	43.20	37	43.77	42.90	-3	17,005	-0.02%
2021/10/28	8	42.27	13	41.96	43.30	-5	16,930	-0.03%
2021/10/27	19	40.24	20.9	40.50	41.50	-1.9	16,440	-0.01%
2021/10/26	43	38.57	156	40.31	39.35	-113	15,907	-0.71%	大賣/鉅額交易
2021/10/25	10	36.45	21.3	36.31	37.20	-11.3	15,100	-0.08%
2021/10/22	25.8	34.22	5	34.77	35.00	20.8	14,817	0.14%
2021/10/21	4	33.88	12	34.08	34.35	-8	15,629	-0.05%
2021/10/20	0	0.00	4	33.06	33.15	-4	16,319	-0.02%
2021/10/19	1	31.85	5	32.13	32.10	-4	17,313	-0.02%
2021/10/18	2	32.10	1	32.25	31.60	1	17,486	0.01%
2021/10/15	0	0.00	1	31.40	31.70	-1	17,672	-0.01%
2021/10/14	1	30.25	0	0.00	30.65	1	17,911	0.01%
2021/10/13	1	30.00	0	0.00	29.75	1	18,245	0.01%
2021/10/12	1	30.70	0	0.00	30.50	1	18,708	0.01%
2021/10/08	2	31.45	2	32.10	31.40	0	18,897	0.00%
2021/10/07	1	31.55	0	0.00	31.75	1	19,261	0.01%
2021/10/06	2	31.28	3	31.38	30.85	-1	19,944	-0.01%
2021/10/05	1	30.05	2	30.23	31.20	-1	21,018	0.00%
2021/10/04	5	31.58	4	30.99	30.60	1	21,183	0.00%
2021/10/01	2.2	31.67	1	31.30	31.00	1.2	21,362	0.01%
2021/09/30	5	32.19	2	32.40	32.45	3	21,454	0.01%
2021/09/29	4	32.95	3	33.22	32.70	1	21,726	0.00%
2021/09/28	3	34.40	1	34.20	34.40	2	22,125	0.01%
2021/09/27	14	34.60	6	34.81	35.15	8	22,318	0.04%
2021/09/23	2	33.75	1	34.05	33.65	1	22,170	0.00%
2021/09/22	0	0.00	5	33.87	33.80	-5	22,122	-0.02%
2021/09/17	0	0.00	4	34.13	34.15	-4	22,064	-0.02%
2021/09/16	1	34.40	25	34.60	34.05	-24	22,044	-0.11%
2021/09/15	1	34.75	7	34.66	34.60	-6	22,044	-0.03%
2021/09/14	4	34.54	0	0.00	34.25	4	22,006	0.02%
2021/09/13	4	35.34	4	35.85	35.00	0	21,963	0.00%
2021/09/10	0	0.00	2	35.38	35.05	-2	21,796	-0.01%
2021/09/09	11	34.88	4	34.91	35.10	7	21,640	0.03%
2021/09/08	28.3	35.97	46	35.83	35.80	-17.7	21,064	-0.08%
2021/09/07	15	34.22	0	0.00	34.50	15	20,233	0.07%
2021/09/06	7	35.79	17.1	35.82	35.70	-10.1	19,932	-0.05%
2021/09/03	8	35.04	0	0.00	34.60	8	19,723	0.04%
2021/09/02	1	34.95	0	0.00	35.05	1	19,553	0.01%
2021/09/01	13	35.55	17	35.76	35.05	-4	19,291	-0.02%
2021/08/31	3	34.07	3	34.50	34.90	0	18,676	0.00%
2021/08/30	4	34.81	5	34.75	34.95	-1	18,520	-0.01%
2021/08/27	1	33.80	1	33.75	34.20	0	18,296	0.00%
2021/08/26	3	33.58	8	33.84	33.95	-5	18,220	-0.03%
2021/08/25	4	33.30	2	33.23	33.30	2	18,089	0.01%
2021/08/24	0	0.00	1	32.00	32.10	-1	17,832	-0.01%
2021/08/23	1	32.10	5.9	31.80	32.00	-4.9	17,822	-0.03%
2021/08/19	2	30.90	0	0.00	30.60	2	18,015	0.01%
2021/08/18	0	0.00	5	30.86	31.45	-5	17,955	-0.03%
2021/08/17	6	31.28	5	30.57	30.20	1	17,881	0.01%
2021/08/16	9	31.24	6	31.48	31.50	3	17,755	0.02%
2021/08/13	1	31.20	3	32.23	30.90	-2	17,571	-0.01%
2021/08/12	2	32.18	7	32.29	32.25	-5	17,435	-0.03%
2021/08/11	3	32.65	0	0.00	31.50	3	17,353	0.02%
2021/08/10	2	32.80	6	33.00	32.70	-4	17,194	-0.02%
2021/08/06	11	34.31	5	34.83	34.20	6	16,985	0.04%
2021/08/05	3	35.15	1	35.10	35.35	2	16,826	0.01%
2021/08/04	3	35.27	2	34.83	35.20	1	16,783	0.01%
2021/08/03	45	35.35	24	35.49	35.25	21	16,579	0.13%
2021/08/02	2	33.60	1	32.95	33.95	1	15,619	0.01%
2021/07/30	3	32.43	33	32.13	31.90	-30	15,409	-0.19%
2021/07/29	0	0.00	1	33.05	33.20	-1	15,081	-0.01%
2021/07/28	5	32.65	2	33.35	33.10	3	14,744	0.02%
2021/07/27	122	35.83	65	35.93	34.50	57	14,372	0.40%	大買/
2021/07/26	12	35.33	9	35.97	36.85	3	13,250	0.02%
2021/07/23	14	34.01	12.2	33.84	33.50	1.8	12,168	0.01%
2021/07/22	0	0.00	4	32.70	32.25	-4	11,089	-0.04%
2021/07/21	2	31.90	1	32.65	31.80	1	10,951	0.01%
2021/07/20	1	31.95	1	32.20	31.60	0	10,773	0.00%
2021/07/19	6.2	32.57	0	0.00	32.85	6.2	10,488	0.06%
2021/07/16	0	0.00	15	33.52	33.50	-15	10,219	-0.15%
2021/07/15	12	31.30	2	31.33	32.20	10	9,787	0.10%
2021/07/14	29	31.58	30.2	31.59	31.85	-1.2	9,616	-0.01%
2021/07/13	6	32.06	4	30.78	30.60	2	9,333	0.02%
2021/07/12	12	32.35	56.2	32.61	32.70	-44.2	8,683	-0.51%
2021/07/09	3	29.65	3	29.40	29.75	0	7,700	0.00%
2021/07/08	6	29.66	7	29.19	29.15	-1	7,673	-0.01%
2021/07/07	1	28.45	14	28.55	28.65	-13	7,633	-0.17%
2021/07/06	1	28.50	7	28.64	28.70	-6	7,628	-0.08%
2021/07/05	9	29.39	8.7	28.76	29.60	0.3	8,143	0.00%
2021/07/02	2.6	27.07	5	27.34	27.10	-2.4	8,141	-0.03%
2021/07/01	2	26.50	1	26.20	26.85	1	8,055	0.01%
2021/06/29	0	0.00	26	25.76	25.55	-26	8,133	-0.32%
2021/06/28	0	0.00	17	25.66	25.80	-17	8,426	-0.20%
2021/06/24	2	25.10	0.5	25.15	25.15	1.5	8,691	0.02%
2021/06/23	16.2	25.95	15	26.25	26.45	1.2	8,696	0.01%
2021/06/22	0	0.00	2	25.98	25.75	-2	9,034	-0.02%
2021/06/21	0	0.00	2.3	25.51	25.80	-2.3	9,128	-0.03%
2021/06/18	1	25.85	4	25.88	25.55	-3	9,212	-0.03%
2021/06/17	2	25.65	0	0.00	25.75	2	9,437	0.02%
2021/06/11	25	25.54	6	25.23	25.25	19	10,181	0.19%
2021/06/09	0	0.00	3	27.45	27.10	-3	9,890	-0.03%
2021/06/08	0	0.00	20	27.00	27.05	-20	9,974	-0.20%
2021/06/07	2	26.90	0	0.00	26.90	2	10,093	0.02%
2021/06/04	1	26.75	8	26.93	26.90	-7	10,082	-0.07%
2021/06/03	7	26.85	4	27.15	26.80	3	10,107	0.03%
2021/06/02	13	27.30	0	0.00	27.20	13	10,094	0.13%
2021/06/01	2	27.00	0	0.00	26.95	2	10,036	0.02%
2021/05/31	1	26.80	0	0.00	26.90	1	10,033	0.01%
2021/05/28	2	26.30	3	25.85	27.15	-1	10,001	-0.01%
2021/05/27	0	0.00	9	25.61	25.70	-9	9,780	-0.09%
2021/05/26	4.4	25.60	0	0.00	25.70	4.4	9,824	0.04%
2021/05/25	5	25.47	1	25.55	25.35	4	9,895	0.04%
2021/05/24	1	25.30	3	24.97	25.20	-2	10,065	-0.02%
2021/05/21	5	24.59	0	0.00	24.60	5	10,132	0.05%
2021/05/20	4	24.43	0	0.00	24.20	4	10,250	0.04%
2021/05/19	0	0.00	1	24.30	24.45	-1	10,338	-0.01%
2021/05/18	0	0.00	3	23.83	24.15	-3	10,530	-0.03%
2021/05/17	1	22.25	1	22.50	22.40	0	10,595	0.00%
2021/05/14	0	0.00	1	24.10	24.00	-1	10,546	-0.01%
2021/05/12	2.3	24.93	3.4	25.25	24.70	-1.1	10,569	-0.01%
2021/05/11	1	26.20	0	0.00	26.55	1	10,587	0.01%
2021/05/10	2	27.95	2	27.78	27.90	0	10,513	0.00%
2021/05/07	1	27.25	1	27.40	27.35	0	10,485	0.00%
2021/05/06	2	26.01	1	26.45	25.85	1	10,462	0.01%
2021/05/05	0	0.00	1	26.10	25.50	-1	10,442	-0.01%
2021/05/04	6	25.98	10	25.32	25.60	-4	10,514	-0.04%
2021/05/03	1	26.90	1	27.00	26.90	0	10,491	0.00%
2021/04/29	3	28.20	0	0.00	28.15	3	10,423	0.03%
2021/04/26	0	0.00	2	28.23	28.65	-2	10,405	-0.02%
2021/04/23	0	0.00	0	27.90	27.70	0	10,388	0.00%
2021/04/22	1	28.15	3	27.65	27.60	-2	10,447	-0.02%
2021/04/20	64.3	28.34	0	0.00	28.65	64.3	10,545	0.61%
2021/04/16	0	0.00	1	28.20	28.25	-1	10,665	-0.01%
2021/04/15	3	27.72	0	0.00	27.70	3	10,711	0.03%
2021/04/14	13	28.31	35	28.49	27.90	-22	10,749	-0.20%
2021/04/13	4	29.14	9	29.49	28.70	-5	10,927	-0.05%
2021/04/12	4.3	29.77	2	29.75	29.75	2.3	11,308	0.02%
2021/04/09	56	30.61	22	30.39	29.60	34	11,947	0.28%
2021/04/08	13	28.95	20.7	29.50	30.90	-7.7	12,027	-0.06%
2021/04/07	17	27.61	2	28.00	28.10	15	11,542	0.13%
2021/04/06	4	27.30	0	0.00	27.35	4	11,432	0.03%
2021/04/01	10	27.20	2	26.95	27.05	8	11,418	0.07%
2021/03/31	4	26.75	1	26.80	26.70	3	11,300	0.03%
2021/03/30	0	0.00	5	27.93	27.95	-5	11,016	-0.05%
2021/03/29	0.8	27.27	3	27.25	27.30	-2.2	10,850	-0.02%
2021/03/26	1.1	27.07	0	0.00	27.25	1.1	10,830	0.01%
2021/03/25	5.1	27.49	0	0.00	27.20	5.1	10,817	0.05%
2021/03/24	0	0.00	1	27.30	27.45	-1	10,479	-0.01%
2021/03/23	2	26.55	0	0.00	26.85	2	10,356	0.02%
2021/03/22	1	26.95	22	27.53	26.75	-21	10,288	-0.20%
2021/03/19	1	26.95	2	27.20	27.20	-1	10,123	-0.01%
2021/03/18	1	26.80	1	26.50	26.50	0	9,739	0.00%
2021/03/16	2	26.08	0	0.00	25.70	2	9,729	0.02%
2021/03/12	15	25.61	1	25.80	25.50	14	9,969	0.14%
2021/03/10	0	0.00	3	24.70	24.60	-3	9,989	-0.03%
2021/03/09	2	24.55	0	0.00	24.55	2	10,186	0.02%
2021/03/08	1	24.30	0	0.00	24.35	1	10,719	0.01%
2021/03/05	0	0.00	3	24.60	24.65	-3	11,068	-0.03%
2021/03/03	1	24.70	1	24.55	24.95	0	11,482	0.00%
2021/03/02	13	25.12	6	25.28	24.60	7	11,645	0.06%
2021/02/26	1	25.10	0	25.25	25.30	1	11,756	0.01%
2021/02/25	3	25.48	5	25.60	25.25	-2	11,837	-0.02%
2021/02/24	18.3	25.76	25	25.35	25.40	-6.7	11,988	-0.06%
2021/02/23	4	25.86	0	0.00	26.35	4	11,981	0.03%
2021/02/22	8	25.90	1	26.10	26.15	7	12,074	0.06%
2021/02/19	10	25.75	11	25.71	25.70	-1	12,055	-0.01%
2021/02/18	15	26.19	0	0.00	26.25	15	12,131	0.12%
2021/02/17	1	25.95	1	26.15	26.05	0	12,121	0.00%
2021/02/05	1	25.75	0	0.00	25.60	1	12,578	0.01%
2021/02/02	0	0.00	26.3	25.73	25.45	-26.3	13,386	-0.20%
2021/01/29	0	0.00	11	25.14	25.15	-11	14,806	-0.07%
2021/01/28	14	25.04	24	25.13	25.15	-10	14,904	-0.07%
2021/01/27	2	24.90	2	24.85	24.85	0	15,139	0.00%
2021/01/26	30	25.14	9.2	24.90	24.80	20.8	15,196	0.14%
2021/01/25	1	23.60	11	24.42	24.85	-10	15,185	-0.07%
2021/01/22	11	23.33	21	23.76	23.95	-10	15,139	-0.07%
2021/01/21	20	23.44	21	23.92	23.35	-1	15,182	-0.01%
2021/01/20	21	23.14	3	23.93	23.05	18	15,175	0.12%
2021/01/19	0	0.00	5	23.99	23.80	-5	15,085	-0.03%
2021/01/18	0	0.00	50	23.68	23.75	-50	15,108	-0.33%
2021/01/15	0	0.00	2	24.30	24.05	-2	15,123	-0.01%
2021/01/12	0	0.00	6	25.08	24.75	-6	15,234	-0.04%
2021/01/11	0	0.00	13	25.00	25.20	-13	15,393	-0.08%
2021/01/08	9	24.07	342	23.88	23.90	-333	15,538	-2.14%	大賣/鉅額交易
2021/01/07	8	24.22	3	24.25	24.30	5	15,576	0.03%
2021/01/06	64	25.30	37.8	24.76	24.45	26.2	15,510	0.17%
2021/01/05	23	25.97	2	26.23	25.75	21	15,273	0.14%
2021/01/04	48	27.93	8	28.46	27.80	40	14,962	0.27%
2020/12/31	26	27.19	40	27.65	27.50	-14	14,568	-0.10%
2020/12/29	1	25.90	3	25.98	25.90	-2	14,326	-0.01%
2020/12/25	0	0.00	1	25.45	25.40	-1	14,543	-0.01%
2020/12/24	0	0.00	1	25.50	25.45	-1	14,607	-0.01%
2020/12/22	3	25.32	10	25.28	24.65	-7	15,000	-0.05%
2020/12/21	5	25.05	11	25.10	25.20	-6	15,175	-0.04%
2020/12/18	2	25.55	0	0.00	25.25	2	15,504	0.01%
2020/12/17	0	0.00	1	25.70	25.75	-1	15,653	-0.01%
2020/12/16	1	25.85	0	0.00	25.70	1	15,755	0.01%
2020/12/14	1	25.60	0	0.00	25.45	1	16,493	0.01%
2020/12/11	12	26.05	2	25.25	25.35	10	17,086	0.06%
2020/12/10	12	26.44	17	26.30	26.20	-5	17,026	-0.03%
2020/12/09	2	26.80	2	26.65	26.80	0	16,917	0.00%
2020/12/08	0	0.00	4	26.38	26.30	-4	16,901	-0.02%
2020/12/04	0	0.00	12	25.75	25.65	-12	17,178	-0.07%
2020/12/03	4	25.86	2	26.28	25.90	2	17,163	0.01%
2020/12/02	36	26.21	15	26.10	25.90	21	17,221	0.12%
2020/12/01	5	26.00	19	26.95	27.40	-14	16,952	-0.08%
2020/11/30	0	0.00	13	26.50	26.45	-13	16,989	-0.08%
2020/11/27	5	25.85	3	25.98	26.00	2	16,838	0.01%
2020/11/26	1	25.90	5	26.25	25.95	-4	16,774	-0.02%
2020/11/25	15	25.87	10	26.05	25.90	5	16,702	0.03%
2020/11/24	14	25.70	0	0.00	25.45	14	16,736	0.08%
2020/11/23	5	25.90	15	25.98	25.90	-10	16,634	-0.06%
2020/11/20	7	25.68	10	25.85	25.90	-3	16,545	-0.02%
2020/11/19	7	25.61	0	0.00	25.60	7	16,404	0.04%
2020/11/18	10	25.60	10	25.60	25.55	0	16,242	0.00%
2020/11/17	2	25.50	11	25.65	25.50	-9	16,190	-0.06%
2020/11/16	10	25.28	20	25.50	25.40	-10	16,241	-0.06%
2020/11/13	24	25.77	7	26.34	25.40	17	16,136	0.11%
2020/11/12	16	25.51	6	25.32	25.55	10	15,588	0.06%
2020/11/11	27	25.39	42	25.74	25.80	-15	15,443	-0.10%
2020/11/10	31	25.39	20	25.58	25.65	11	15,136	0.07%
2020/11/09	13	25.42	26	24.93	25.45	-13	14,738	-0.09%
2020/11/06	13	24.45	17	24.45	24.05	-4	13,787	-0.03%
2020/11/05	21	23.83	22	24.25	23.80	-1	13,374	-0.01%
2020/11/04	16	23.71	75	23.94	24.15	-59	13,225	-0.45%
2020/11/03	10	22.91	8	23.09	23.00	2	12,940	0.02%
2020/11/02	21	22.24	22	22.59	22.60	-1	12,862	-0.01%
2020/10/30	22	22.88	0	0.00	22.50	22	12,787	0.17%
2020/10/29	21	22.91	10	23.13	23.05	11	12,790	0.09%
2020/10/27	0	0.00	1	23.65	23.70	-1	12,616	-0.01%
2020/10/23	1	24.00	0	0.00	23.90	1	12,499	0.01%
2020/10/22	10	23.55	10	23.70	23.70	0	12,426	0.00%
2020/10/20	2	24.15	11	24.25	24.25	-9	12,191	-0.07%
2020/10/19	13	23.82	3	23.75	23.70	10	11,909	0.08%
2020/10/16	3	23.63	21	23.66	23.75	-18	11,684	-0.15%
2020/10/15	10	23.05	14	23.34	23.25	-4	11,341	-0.04%
2020/10/14	13	23.23	0	0.00	23.15	13	11,182	0.12%
2020/10/13	11	23.11	1	23.25	23.25	10	11,078	0.09%
2020/10/12	25	23.74	0	0.00	23.15	25	10,932	0.23%
2020/10/08	8	24.25	5	24.20	24.10	3	10,798	0.03%
2020/10/07	2	24.65	7	24.88	24.90	-5	10,403	-0.05%
2020/10/06	0	0.00	6	24.30	24.30	-6	9,940	-0.06%
2020/10/05	6	23.76	0	0.00	23.85	6	9,677	0.06%
2020/09/30	1	23.05	12	23.05	23.15	-11	9,333	-0.12%
2020/09/29	20	23.26	1	23.00	22.90	19	9,299	0.20%
2020/09/28	16	22.79	1	23.05	22.80	15	9,225	0.16%
2020/09/25	12	22.90	0	0.00	22.10	12	9,048	0.13%
2020/09/24	2	23.58	10	23.65	23.35	-8	8,732	-0.09%
2020/09/23	0	0.00	5	23.61	23.90	-5	8,482	-0.06%
2020/09/22	12	22.86	1	22.10	23.05	11	8,076	0.14%
2020/09/21	5	23.22	1	22.90	22.95	4	7,808	0.05%
2020/09/18	7	23.96	0	0.00	23.70	7	7,652	0.09%
2020/09/17	8	24.21	2	25.05	24.45	6	7,420	0.08%
2020/09/16	31	23.80	50	23.91	24.90	-19	6,735	-0.28%
2020/09/15	4	23.30	0	0.00	23.50	4	6,104	0.07%
2020/09/14	2	22.80	0	0.00	23.00	2	6,058	0.03%
2020/09/11	16	23.75	0	0.00	23.25	16	6,000	0.27%
2020/09/10	4	24.23	3	23.93	23.90	1	5,929	0.02%
2020/09/09	0	24.50	1	24.55	24.60	-1	5,562	-0.02%
2020/09/08	0	0.00	2	23.65	23.90	-2	5,395	-0.04%
2020/09/07	0	0.00	1	24.00	23.80	-1	5,279	-0.02%
2020/09/03	1	22.85	3	23.18	23.90	-2	4,904	-0.04%
2020/08/28	0	0.00	3	22.00	21.85	-3	4,302	-0.07%
2020/08/26	2	21.60	0	0.00	21.05	2	4,081	0.05%
2020/08/25	0	0.00	2	21.00	21.00	-2	3,940	-0.05%
2020/08/24	2	20.45	0	0.00	20.60	2	3,921	0.05%
2020/08/20	2	19.55	12	20.60	20.00	-10	3,870	-0.26%
2020/08/19	2	20.60	2.2	21.15	20.55	-0.2	3,703	0.00%
2020/08/10	0	0.00	5	20.75	20.55	-5	3,457	-0.14%
2020/08/07	2	20.80	31	20.50	20.85	-29	3,447	-0.84%
2020/08/05	0	0.00	20	20.63	20.30	-20	3,367	-0.59%
2020/08/04	0	0.00	5	19.95	20.45	-5	3,359	-0.15%
2020/07/28	10	19.10	10	18.75	18.75	0	3,335	0.00%
2020/07/27	0	0.00	5	18.95	18.90	-5	3,315	-0.15%
2020/07/17	0	0.00	15	19.77	19.65	-15	3,288	-0.46%
2020/07/16	0	0.00	2	20.05	20.05	-2	3,294	-0.06%
2020/07/15	30	20.45	30	20.45	20.00	0	3,286	0.00%
2020/07/13	3	20.90	0	0.00	20.30	3	3,099	0.10%
2020/07/06	0	0.00	22	20.85	20.95	-22	2,942	-0.75%
2020/06/29	0	20.00	0	0.00	20.15	0	2,924	0.00%
2020/06/24	3	20.25	1	20.20	20.15	2	2,910	0.07%
2020/06/23	2	20.05	1	20.20	20.10	1	2,902	0.03%
2020/06/22	1	20.00	3.4	19.97	19.85	-2.4	2,901	-0.08%
2020/06/18	1	19.95	1	20.30	20.25	0	2,864	0.00%
2020/06/17	6	19.32	5	20.00	20.00	1	2,800	0.04%
2020/06/16	0	0.00	5	21.00	20.90	-5	2,658	-0.19%
2020/06/15	5	20.90	5	21.10	20.95	0	2,704	0.00%
2020/06/12	5	20.90	0	0.00	20.95	5	2,705	0.18%
2020/06/11	2	21.68	21	21.18	21.20	-19	2,710	-0.70%
2020/06/10	3	21.87	10	21.80	21.70	-7	2,663	-0.26%
2020/06/09	10	21.15	3	21.13	21.00	7	2,574	0.27%
2020/06/08	20	21.78	5	21.80	21.55	15	2,575	0.58%
2020/06/05	2	22.20	0	0.00	22.10	2	2,517	0.08%
2020/06/03	2	21.70	0	0.00	21.60	2	2,464	0.08%
2020/06/02	0	0.00	21	21.60	21.45	-21	2,420	-0.87%
2020/06/01	5	21.25	0	0.00	21.35	5	2,400	0.21%
2020/05/29	1	21.45	5	21.25	21.15	-4	2,385	-0.17%
2020/05/28	10	21.10	20	21.20	21.35	-10	2,354	-0.42%
2020/05/27	10	21.20	0	0.00	21.05	10	2,351	0.43%
2020/05/26	40	21.57	0	0.00	21.40	40	2,379	1.68%
2020/05/22	11	21.15	20	21.48	21.00	-9	2,187	-0.41%
2020/05/18	0	20.50	0	0.00	20.55	0	2,107	0.00%
2020/05/04	0	21.20	0	0.00	21.35	0	2,124	0.00%
2020/04/14	0	0.00	10	19.80	20.35	-10	2,308	-0.43%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/07	10	19.05	0	0.00	19.15	10	2,377	0.42%
2020/04/01	1	18.00	1	18.00	18.15	0	2,397	0.00%
2020/03/26	0	0.00	10	17.25	17.95	-10	2,495	-0.40%
2020/03/24	10	16.10	5	16.30	16.65	5	2,570	0.19%
2020/03/23	0	0.00	10	15.78	15.80	-10	2,618	-0.38%
2020/03/19	7	14.70	7	14.18	14.05	0	2,891	0.00%
2020/03/18	5	16.05	0	0.00	15.55	5	2,878	0.17%
2020/03/11	20	21.56	0	0.00	21.00	20	2,910	0.69%
2020/03/09	30	21.90	0	0.00	21.30	30	2,924	1.03%
2020/03/04	0	0.00	10.1	22.60	22.70	-10.1	2,997	-0.34%
2020/02/27	5	23.20	5	23.60	22.55	0	3,040	0.00%
2020/02/21	0	0.00	10	23.80	23.70	-10	3,029	-0.33%
2020/02/20	0	0.00	0.5	23.75	23.80	-0.5	3,058	-0.02%
2020/02/18	0	0.00	1	23.90	23.80	-1	3,088	-0.03%
2020/02/17	1	23.70	0	0.00	23.85	1	3,186	0.03%
2020/02/13	0	0.00	10	23.33	23.30	-10	3,157	-0.32%
2020/02/12	0	0.00	1	23.20	23.05	-1	3,138	-0.03%
2020/02/10	1	22.75	0	0.00	22.75	1	3,128	0.03%
2020/02/07	10	22.56	6	22.81	22.55	4	3,118	0.13%
2020/02/06	5	22.65	5	23.10	22.90	0	3,109	0.00%
2020/02/05	5	22.25	0	0.00	22.55	5	3,090	0.16%
2020/02/03	5	21.10	15	21.35	21.45	-10	3,090	-0.32%
2020/01/31	10	22.25	41	22.09	22.30	-31	3,243	-0.96%
2020/01/30	10	22.73	0	0.00	22.65	10	3,218	0.31%
2020/01/17	5	24.90	0	0.00	25.00	5	3,234	0.15%
2020/01/15	5	24.80	0	0.00	24.90	5	3,384	0.15%
2020/01/14	2	24.80	1	24.85	24.90	1	3,399	0.03%
2020/01/10	0	0.00	3	24.43	24.45	-3	3,400	-0.09%
2020/01/09	0	0.00	1.7	24.29	24.25	-1.7	3,406	-0.05%
2020/01/08	5	24.30	0	0.00	24.10	5	3,403	0.15%
2020/01/07	5	24.60	5	24.75	24.70	0	3,409	0.00%
2020/01/06	3	25.00	0	0.00	24.95	3	3,376	0.09%
2020/01/03	9	25.57	0	0.00	25.35	9	3,384	0.27%
2019/12/31	2	25.65	1	25.75	25.75	1	3,367	0.03%
2019/12/27	4	26.16	0	0.00	26.00	4	3,370	0.12%
2019/12/26	5	26.32	3	26.80	26.40	2	3,348	0.06%
2019/12/25	3	26.00	0	0.00	26.30	3	3,349	0.09%
2019/12/24	5	25.96	0	0.00	25.90	5	3,364	0.15%
2019/12/23	4	26.68	0	0.00	26.35	4	3,361	0.12%
2019/12/20	3	26.75	0	0.00	26.70	3	3,396	0.09%
2019/12/19	1	27.15	5	27.10	27.10	-4	3,418	-0.12%
2019/12/17	5	26.85	0	0.00	27.15	5	3,500	0.14%
2019/12/16	2	26.53	10	26.85	27.65	-8	3,427	-0.23%
2019/12/13	2	26.50	8	26.24	26.20	-6	3,315	-0.18%
2019/12/12	11	26.55	0	0.00	26.45	11	3,450	0.32%
2019/12/10	5	26.20	0	0.00	26.25	5	3,828	0.13%
2019/12/06	0	0.00	5	26.40	26.30	-5	4,241	-0.12%
2019/12/04	10	25.70	0	0.00	25.70	10	4,332	0.23%
2019/12/03	0	0.00	10	25.85	25.65	-10	4,391	-0.23%
2019/12/02	5	25.35	1	25.50	25.35	4	4,352	0.09%
2019/11/29	1	25.60	4	25.70	25.50	-3	4,356	-0.07%
2019/11/28	0	0.00	5	25.85	25.65	-5	4,393	-0.11%
2019/11/26	5	25.35	6	25.76	25.35	-1	4,458	-0.02%
2019/11/25	0	0.00	5.4	25.34	25.35	-5.4	4,449	-0.12%
2019/11/21	10	24.75	0	0.00	24.90	10	4,496	0.22%
2019/11/19	0	0.00	5	25.40	25.35	-5	4,502	-0.11%
2019/11/15	13	24.75	10	24.72	24.90	3	4,498	0.07%
2019/11/14	6	24.44	11	25.17	25.10	-5	4,488	-0.11%
2019/11/08	5	24.50	0	0.00	24.55	5	4,500	0.11%
2019/11/06	2.1	25.59	0	0.00	25.30	2.1	4,643	0.04%
2019/11/04	0	0.00	2	25.95	25.75	-2	4,676	-0.04%
2019/11/01	2	25.70	0	0.00	25.75	2	4,824	0.04%
2019/10/30	2	26.43	2	26.25	26.10	0	5,079	0.00%
2019/10/29	0	0.00	5	25.70	25.55	-5	4,950	-0.10%
2019/10/28	0	0.00	2	25.90	25.65	-2	4,956	-0.04%
2019/10/24	5	25.40	0	0.00	25.50	5	4,996	0.10%
2019/10/23	1	25.65	1	25.65	25.65	0	5,063	0.00%
2019/10/14	0	0.00	2.9	24.47	24.45	-2.9	5,389	-0.05%
2019/10/08	1	25.05	0	0.00	24.60	1	5,728	0.02%
2019/10/01	7	25.51	0.7	25.35	25.40	6.3	5,859	0.11%
2019/09/27	0	0.00	1	25.50	25.10	-1	5,829	-0.02%
2019/09/25	4	25.58	4	25.43	25.45	0	5,849	0.00%
2019/09/10	0	0.00	11	23.05	22.90	-11	5,691	-0.19%
2019/09/06	7	23.44	3	23.35	23.20	4	5,552	0.07%
2019/09/05	4	23.59	0	0.00	23.50	4	5,488	0.07%
2019/09/04	5	24.13	2	24.20	24.20	3	5,345	0.06%
2019/09/03	5	24.65	15	24.88	24.40	-10	5,211	-0.19%
2019/09/02	13	23.79	34	24.19	23.95	-21	4,909	-0.43%
2019/08/30	11	23.40	2	23.95	23.15	9	4,555	0.20%
2019/08/29	13	23.76	0	0.00	23.70	13	4,420	0.29%
2019/08/28	0	0.00	8	23.68	23.55	-8	4,331	-0.18%
2019/08/27	100	23.01	106	23.08	23.20	-6	4,238	-0.14%	大賣/
2019/08/26	6	22.30	1	22.35	22.30	5	4,170	0.12%
2019/08/22	8	22.69	1	22.50	22.50	7	4,120	0.17%
2019/08/16	1	22.20	3	22.38	22.50	-2	4,026	-0.05%
2019/08/07	0	0.00	1	21.50	21.40	-1	3,912	-0.03%
2019/08/06	0	0.00	4	21.45	21.80	-4	3,924	-0.10%
2019/08/05	0.2	21.90	0	0.00	21.90	0.2	3,912	0.01%
2019/07/31	5	21.75	1	22.30	22.30	4	3,992	0.10%
2019/07/30	14	22.79	5	22.35	22.25	9	3,983	0.23%
2019/07/29	2	23.53	1	23.40	23.40	1	3,941	0.03%
2019/07/26	12	23.43	0	0.00	23.45	12	3,948	0.30%
2019/07/25	18	23.71	0	0.00	23.65	18	3,956	0.45%
2019/07/24	2	23.95	16	23.64	24.25	-14	3,865	-0.36%
2019/07/23	5	22.85	5	23.30	22.95	0	3,774	0.00%
2019/07/22	10	23.20	0	0.00	22.90	10	3,960	0.25%
2019/07/17	0	0.00	1	23.50	23.40	-1	4,688	-0.02%
2019/07/16	0	0.00	6	23.80	23.70	-6	4,783	-0.13%
2019/07/15	0	0.00	1	23.15	23.15	-1	4,791	-0.02%
2019/07/12	30	24.00	30	24.15	23.45	0	4,794	0.00%
2019/07/11	0	0.00	1	23.35	23.20	-1	4,648	-0.02%
2019/07/10	1	23.15	0	0.00	23.15	1	4,748	0.02%
2019/07/09	4	23.40	3	22.90	22.85	1	4,746	0.02%
2019/07/08	3	23.58	5	23.67	23.35	-2	4,700	-0.04%
2019/07/05	0	0.00	2	23.05	23.00	-2	4,630	-0.04%
2019/07/04	3	22.85	3	22.72	23.05	0	4,676	0.00%
2019/07/03	2	22.70	2	22.88	22.90	0	4,666	0.00%
2019/06/20	1	20.80	1	21.30	21.50	0	5,111	0.00%
2019/06/13	1	21.10	0	0.00	21.05	1	7,389	0.01%
2019/06/11	1	21.30	0	0.00	21.00	1	8,317	0.01%
2019/05/31	0	0.00	2	21.00	20.85	-2	10,108	-0.02%
2019/05/20	2	20.75	5	20.55	20.50	-3	10,844	-0.03%
2019/05/15	0	0.00	2	21.30	21.45	-2	11,036	-0.02%
2019/05/14	3	19.90	3	20.60	21.05	0	11,076	0.00%
2019/05/13	7	21.20	1	21.80	20.70	6	11,118	0.05%
2019/05/08	1	22.40	0	0.00	22.20	1	11,032	0.01%
2019/05/03	0	0.00	1	23.15	23.15	-1	10,897	-0.01%
2019/04/30	0	0.00	10	22.80	23.25	-10	10,844	-0.09%
2019/04/29	11	22.79	16	22.99	22.65	-5	10,834	-0.05%
2019/04/26	25	24.04	16.4	23.57	23.45	8.6	10,683	0.08%
2019/04/25	2	25.30	1	25.10	25.30	1	10,454	0.01%
2019/04/24	23	26.74	24	26.83	25.85	-1	10,328	-0.01%
2019/04/22	7	24.67	12	24.59	24.60	-5	9,625	-0.05%
2019/04/19	29	23.97	44	23.95	24.10	-15	9,488	-0.16%
2019/04/18	0	0.00	10	23.90	23.20	-10	9,596	-0.10%
2019/04/17	10	23.73	1	23.75	23.60	9	9,701	0.09%
2019/04/16	10	23.90	20	23.96	23.85	-10	9,671	-0.10%
2019/04/11	25	23.53	15	23.83	23.35	10	9,531	0.10%
2019/04/10	5	23.35	5	24.00	23.95	0	9,526	0.00%
2019/04/09	12	23.38	0	0.00	23.30	12	9,579	0.13%
2019/04/03	1	24.35	6	24.93	24.35	-5	9,454	-0.05%
2019/04/02	10	24.05	0	0.00	24.10	10	9,268	0.11%
2019/04/01	0	0.00	1	24.20	23.85	-1	9,195	-0.01%
2019/03/27	0	0.00	10	23.80	23.70	-10	9,009	-0.11%
2019/03/25	0	0.00	1.6	23.29	23.70	-1.6	8,942	-0.02%
2019/03/22	12	23.33	0	0.00	23.10	12	8,807	0.14%
2019/03/21	8	23.81	2	23.90	24.00	6	8,612	0.07%
2019/03/20	0	0.00	1	24.95	24.55	-1	8,364	-0.01%
2019/03/19	0	0.00	4	24.56	24.70	-4	8,141	-0.05%
2019/03/18	14	23.90	7	24.15	24.75	7	7,746	0.09%
2019/03/15	2	22.63	69	22.96	23.25	-67	6,665	-1.01%
2019/03/14	3	21.28	2	21.13	21.15	1	5,864	0.02%
2019/03/13	24	21.43	75	21.37	21.30	-51	5,798	-0.88%
2019/03/12	16	20.63	24	21.00	21.00	-8	5,685	-0.14%
2019/03/11	45	20.19	35	20.29	20.25	10	5,692	0.18%
2019/03/08	28	20.90	1	20.85	20.85	27	5,653	0.48%
2019/03/07	84	22.73	22	22.44	21.20	62	5,612	1.10%
2019/03/05	5	20.60	5	20.55	20.75	0	4,628	0.00%
2019/02/26	0	0.00	1	20.15	20.30	-1	4,604	-0.02%
2019/02/22	1	20.80	5	20.60	20.70	-4	4,533	-0.09%
2019/02/19	0	0.00	3	20.28	20.40	-3	4,310	-0.07%
2019/02/18	0	0.00	1	19.85	19.85	-1	4,147	-0.02%
2019/02/14	2	19.45	10	19.45	19.30	-8	4,159	-0.19%
2019/02/13	0	0.00	1	18.95	19.05	-1	4,085	-0.02%
2019/02/12	2	19.08	0	0.00	19.15	2	4,062	0.05%
2019/02/11	0	0.00	2	18.60	18.75	-2	4,007	-0.05%
2019/01/25	2	18.35	10	18.40	18.35	-8	4,066	-0.20%
2019/01/24	3	18.60	0	0.00	18.30	3	4,161	0.07%
2019/01/22	1	18.60	1	18.20	18.20	0	4,305	0.00%
2019/01/21	0	0.00	5	18.35	18.70	-5	4,434	-0.11%
2019/01/17	5	18.03	0	0.00	18.00	5	4,714	0.11%
2019/01/16	0	0.00	7	18.34	18.25	-7	4,755	-0.15%
2019/01/15	2	18.15	2	18.20	18.05	0	4,788	0.00%
2019/01/14	3	18.10	2	18.05	18.05	1	4,824	0.02%
2019/01/11	10	18.40	0	0.00	18.30	10	4,949	0.20%
2019/01/10	23	18.58	24	18.90	18.35	-1	4,959	-0.02%
2019/01/09	4	18.70	2	18.60	18.85	2	4,820	0.04%
2019/01/08	2	18.00	0	0.00	17.85	2	4,739	0.04%
2019/01/04	10	17.30	10	17.50	17.50	0	5,057	0.00%
2019/01/02	10	18.20	23	18.00	18.25	-13	5,324	-0.24%
2018/12/28	15	18.26	12	18.46	18.15	3	5,291	0.06%
2018/12/27	10	17.95	0	0.00	18.00	10	5,234	0.19%
2018/12/26	0	0.00	21	17.53	17.70	-21	5,199	-0.40%
2018/12/25	10	17.15	0	0.00	17.10	10	5,212	0.19%
2018/12/24	1	17.60	0	0.00	17.60	1	5,264	0.02%
2018/12/22	0	0.00	3	17.45	17.45	-3	5,308	-0.06%
2018/12/21	1	17.35	8	17.49	17.60	-7	5,425	-0.13%
2018/12/20	11	17.85	0	0.00	17.70	11	5,493	0.20%
2018/12/19	0	0.00	10	18.45	18.25	-10	5,627	-0.18%
2018/12/18	10	17.70	10	17.90	18.10	0	5,672	0.00%
2018/12/17	10	18.20	2	18.25	18.15	8	5,727	0.14%
2018/12/14	12	18.20	2	18.20	18.15	10	5,789	0.17%
2018/12/13	19	18.61	7	18.54	18.45	12	5,866	0.20%
2018/12/12	4	18.69	18	18.75	18.95	-14	5,877	-0.24%
2018/12/11	15	17.68	20	17.73	17.65	-5	5,783	-0.09%
2018/12/10	22	17.36	12	17.58	17.50	10	5,967	0.17%
2018/12/07	21	18.00	33	18.05	17.90	-12	6,060	-0.20%
2018/12/06	12	18.40	5	18.01	17.60	7	6,141	0.11%
2018/12/05	5	18.55	6	18.58	18.45	-1	6,429	-0.02%
2018/12/04	16	19.39	1	19.80	19.05	15	6,520	0.23%
2018/12/03	14	19.11	17	19.04	19.30	-3	6,460	-0.05%
2018/11/30	10	18.73	27	18.51	18.65	-17	6,410	-0.27%
2018/11/29	7	18.02	4	18.14	18.05	3	6,318	0.05%
2018/11/28	2	17.90	17	17.63	17.85	-15	6,290	-0.24%
2018/11/27	13	17.55	12	17.50	17.60	1	6,276	0.02%
2018/11/26	0	0.00	3	17.33	17.45	-3	6,243	-0.05%
2018/11/23	9	17.07	7	16.98	16.95	2	6,268	0.03%
2018/11/22	17	17.66	11	17.61	17.25	6	6,360	0.09%
2018/11/21	0	0.00	5	17.05	17.30	-5	6,442	-0.08%
2018/11/20	6	17.10	3	17.27	17.05	3	6,458	0.05%
2018/11/19	0	0.00	9	17.23	17.30	-9	6,494	-0.14%
2018/11/16	5	17.06	1	17.35	16.95	4	6,486	0.06%
2018/11/15	0	0.00	11	16.82	16.85	-11	6,457	-0.17%
2018/11/14	17	16.95	12	16.99	17.00	5	6,473	0.08%
2018/11/13	0	0.00	5	16.40	16.70	-5	6,541	-0.08%
2018/11/12	2	16.65	0	0.00	16.75	2	6,591	0.03%
2018/11/09	30	16.85	30	16.57	16.90	0	6,873	0.00%
2018/11/08	3	17.15	4	16.90	16.65	-1	6,995	-0.01%
2018/11/07	2	16.70	2	16.45	16.75	0	7,063	0.00%
2018/11/06	2	16.70	0	0.00	16.30	2	7,272	0.03%
2018/11/02	0	0.00	2	16.90	16.35	-2	7,498	-0.03%
2018/11/01	50	16.48	50	16.34	16.40	0	7,540	0.00%
2018/10/31	0	0.00	14	15.46	15.70	-14	7,598	-0.18%
2018/10/30	12	14.85	20	15.08	14.95	-8	7,590	-0.11%
2018/10/29	16	15.08	13	15.18	15.35	3	7,595	0.04%
2018/10/26	4	15.26	6	15.39	15.60	-2	7,951	-0.03%
2018/10/24	2	15.50	0	0.00	15.60	2	7,892	0.03%
2018/10/22	0	0.00	1	16.60	16.60	-1	8,737	-0.01%
2018/10/19	3	16.30	24	16.18	16.35	-21	8,881	-0.24%
2018/10/18	0	0.00	1	16.20	16.35	-1	8,793	-0.01%
2018/10/15	21	16.95	11	17.12	16.35	10	9,239	0.11%
2018/10/12	2	16.75	0	0.00	16.90	2	9,365	0.02%
2018/10/11	2	17.10	9	17.10	17.10	-7	9,529	-0.07%
2018/10/09	104	19.05	15	19.34	19.00	89	9,615	0.93%	大買/
2018/10/05	3	21.37	0	0.00	20.85	3	10,078	0.03%
2018/10/04	2	22.23	0	0.00	22.20	2	10,193	0.02%
2018/10/03	10	22.60	10	22.82	22.30	0	10,566	0.00%
2018/09/28	1	22.80	0	0.00	22.80	1	11,295	0.01%
2018/09/27	0	0.00	1	22.35	22.65	-1	11,474	-0.01%
2018/09/26	10	22.60	11	22.75	22.40	-1	11,747	-0.01%
2018/09/25	8	22.26	27	21.89	22.40	-19	11,930	-0.16%
2018/09/21	42	21.25	41	21.45	21.35	1	12,137	0.01%
2018/09/20	28	21.14	27	21.18	21.00	1	12,721	0.01%
2018/09/19	33	21.69	52	21.84	21.70	-19	12,984	-0.15%
2018/09/18	30	21.18	20	21.30	21.25	10	13,358	0.07%
2018/09/17	11	20.97	10	21.30	21.30	1	13,956	0.01%
2018/09/14	52	21.31	118	21.32	21.05	-66	14,785	-0.45%	大賣/
2018/09/13	43	20.59	31	20.86	20.55	12	16,738	0.07%
2018/09/12	112	20.61	2	20.45	20.40	110	17,880	0.62%	大買/鉅額交易
2018/09/11	92	20.93	66	21.14	21.25	26	18,847	0.14%
2018/09/10	48	21.27	22	21.53	20.85	26	19,986	0.13%
2018/09/07	47	22.35	10	22.35	21.90	37	20,432	0.18%
2018/09/06	10	23.05	12	23.24	22.95	-2	20,458	-0.01%
2018/09/05	0	0.00	15	22.99	22.95	-15	20,773	-0.07%
2018/09/03	5	22.56	0	0.00	22.25	5	21,380	0.02%
2018/08/30	30	22.97	29	23.22	22.85	1	22,077	0.00%
2018/08/29	31	23.14	20	23.33	22.85	11	22,219	0.05%
2018/08/28	89	23.04	53	23.19	22.70	36	22,516	0.16%
2018/08/27	12	22.38	10	22.60	22.50	2	22,837	0.01%
2018/08/24	13	22.23	18	22.45	22.45	-5	23,645	-0.02%
2018/08/23	0	0.00	2	22.10	22.05	-2	24,241	-0.01%
2018/08/20	5	22.00	1	22.10	22.00	4	24,419	0.02%
2018/08/17	2	22.48	1	22.25	22.25	1	24,401	0.00%
2018/08/16	0	0.00	16	22.69	22.35	-16	24,380	-0.07%
2018/08/13	4	22.99	1	22.65	22.40	3	23,859	0.01%
2018/08/09	0	0.00	40	24.79	24.50	-40	23,490	-0.17%
2018/08/08	32	25.32	27	25.61	25.10	5	23,518	0.02%
2018/08/07	1	25.30	1	25.30	25.20	0	23,422	0.00%
2018/08/06	36	26.30	48	26.39	26.30	-12	23,274	-0.05%
2018/08/03	3	26.10	0	0.00	26.10	3	23,219	0.01%
2018/08/02	37	26.66	5	26.60	26.00	32	23,130	0.14%
2018/08/01	6	26.32	0	0.00	26.40	6	22,657	0.03%
2018/07/31	18	26.07	2	26.55	26.50	16	22,500	0.07%
2018/07/30	15	26.41	17	26.36	26.15	-2	22,424	-0.01%
2018/07/27	30	26.62	73	26.61	26.85	-43	22,151	-0.19%
2018/07/26	18	25.58	35	25.64	25.45	-17	21,477	-0.08%
2018/07/25	22	25.00	0	0.00	24.95	22	21,285	0.10%
2018/07/24	5	25.00	0	0.00	25.00	5	21,245	0.02%
2018/07/23	5	25.26	0	0.00	24.60	5	21,176	0.02%
2018/07/20	26	25.90	2	25.70	25.85	24	20,869	0.11%
2018/07/19	3	26.82	3	27.00	27.10	0	20,670	0.00%
2018/07/18	14	26.64	0	0.00	26.50	14	20,395	0.07%
2018/07/17	5	27.25	3	26.75	26.65	2	20,214	0.01%
2018/07/13	22	27.60	23	27.46	27.40	-1	19,820	-0.01%
2018/07/12	7	27.21	5	27.40	26.85	2	19,498	0.01%
2018/07/11	4	27.23	0	0.00	27.00	4	19,339	0.02%
2018/07/10	13	26.64	13	26.88	27.00	0	18,959	0.00%
2018/07/09	1	26.65	3	26.92	27.20	-2	18,764	-0.01%
2018/07/06	7	26.43	9	26.31	26.30	-2	18,472	-0.01%
2018/07/05	15	27.01	10	26.54	25.90	5	18,151	0.03%
2018/07/04	5	27.85	2	28.28	27.60	3	17,948	0.02%
2018/07/03	14	28.91	10	27.93	27.70	4	17,621	0.02%
2018/07/02	1	28.95	1	28.75	28.45	0	17,320	0.00%
2018/06/29	22	30.18	50	29.75	29.40	-28	17,004	-0.16%
2018/06/28	22	28.73	1	29.50	28.75	21	16,361	0.13%
2018/06/27	6	30.73	8	30.86	29.80	-2	16,090	-0.01%
2018/06/26	30	29.70	9	29.91	29.80	21	15,756	0.13%
2018/06/25	587	31.89	594.2	31.78	30.85	-7.2	15,136	-0.05%	大買/大賣/
2018/06/22	66	34.44	59	34.79	33.25	7	14,312	0.05%
2018/06/21	12	32.66	271.7	33.03	33.40	-259.7	12,210	-2.13%	大賣/鉅額交易
2018/06/20	88	31.03	36	31.91	30.40	52	11,036	0.47%
2018/06/19	64	32.23	115	32.52	32.35	-51	9,988	-0.51%	大賣/
2018/06/15	14	28.23	19	29.39	30.45	-5	8,619	-0.06%
2018/06/14	17	27.97	0	0.00	27.70	17	8,117	0.21%
2018/06/13	2	28.80	5	28.74	28.30	-3	8,003	-0.04%
2018/06/12	7	27.70	2	27.65	27.75	5	7,649	0.07%
2018/06/11	6	29.12	14	29.35	28.85	-8	7,406	-0.11%
2018/06/08	12	28.00	19	28.28	28.55	-7	7,046	-0.10%
2018/06/06	4	26.90	0	0.00	27.45	4	6,469	0.06%
2018/06/05	9	27.15	21	27.28	27.30	-12	6,305	-0.19%
2018/06/04	22	27.77	12	27.28	26.65	10	6,121	0.16%
2018/06/01	26	26.82	3	27.05	26.85	23	5,703	0.40%
2018/05/31	6	24.98	52	24.43	25.60	-46	4,897	-0.94%
2018/05/30	1	23.45	6	23.68	23.30	-5	4,319	-0.12%
2018/05/29	2	23.10	4	23.43	23.05	-2	4,252	-0.05%
2018/05/25	52	23.00	53	23.16	22.90	-1	4,493	-0.02%
2018/05/24	0	0.00	1	22.60	22.55	-1	4,402	-0.02%
2018/05/22	0	0.00	1	22.05	22.05	-1	4,458	-0.02%
2018/05/18	0	0.00	2	22.30	22.00	-2	4,516	-0.04%
2018/05/17	3	22.40	0	0.00	22.25	3	4,561	0.07%
2018/05/16	2	22.73	5	22.70	22.75	-3	4,561	-0.07%
2018/05/11	1	21.90	2	22.00	21.85	-1	4,560	-0.02%
2018/05/09	3	21.85	0	0.00	21.80	3	4,630	0.06%
2018/05/03	0	0.00	2	22.30	22.40	-2	4,685	-0.04%
2018/04/30	1	22.10	1	22.10	22.10	0	4,789	0.00%
2018/04/27	2	22.10	0	0.00	22.05	2	4,875	0.04%
2018/04/25	2	22.30	0	0.00	22.35	2	5,028	0.04%
2018/04/23	56	23.71	2	23.80	22.85	54	5,385	1.00%
2018/04/20	0	0.00	3	23.35	23.55	-3	5,516	-0.05%
2018/04/18	0	0.00	6	22.75	22.50	-6	5,700	-0.11%
2018/04/17	2	22.30	30	22.05	22.00	-28	5,675	-0.49%
2018/04/13	1	22.65	1	22.85	22.85	0	5,658	0.00%
2018/04/11	4	23.08	0	0.00	22.75	4	5,807	0.07%
2018/04/10	1	23.00	2	23.60	23.35	-1	5,975	-0.02%
2018/04/09	0	0.00	5	22.70	23.20	-5	5,937	-0.08%
2018/04/03	0	0.00	7	23.00	23.05	-7	5,902	-0.12%
2018/03/29	20	23.02	8	22.97	23.00	12	5,981	0.20%
2018/03/28	0	0.00	7	21.85	22.20	-7	5,851	-0.12%
2018/03/27	0	0.00	1	21.75	21.65	-1	5,824	-0.02%
2018/03/26	3	21.40	3	21.27	21.40	0	5,804	0.00%
2018/03/23	64	21.50	69	21.61	21.40	-5	5,789	-0.09%
2018/03/22	10	22.56	0	0.00	22.30	10	5,800	0.17%
2018/03/21	5	23.30	2	23.25	22.75	3	5,777	0.05%
2018/03/20	0	0.00	5	22.93	23.15	-5	5,721	-0.09%
2018/03/19	22	22.70	0	0.00	22.65	22	5,656	0.39%
2018/03/16	5	23.28	1	23.00	23.00	4	5,682	0.07%
2018/03/15	2	23.60	0	0.00	23.50	2	5,752	0.03%
2018/03/14	10	23.66	0	0.00	23.80	10	5,802	0.17%
2018/03/13	6	24.28	1	24.30	24.05	5	5,946	0.08%
2018/03/12	17	24.23	4	24.19	24.25	13	6,021	0.22%
2018/03/09	2	23.55	2	23.65	23.65	0	6,071	0.00%
2018/03/08	4	23.98	6	24.13	23.80	-2	6,163	-0.03%
2018/03/07	6	23.93	3	23.77	23.45	3	6,081	0.05%
2018/03/06	2	23.30	1	23.30	23.85	1	6,221	0.02%
2018/03/05	0	0.00	6	23.62	22.90	-6	6,385	-0.09%
2018/03/02	0	0.00	1	23.80	23.85	-1	6,628	-0.02%
2018/03/01	1	24.20	2	24.30	24.30	-1	6,814	-0.02%
2018/02/27	15	24.10	17	23.78	23.30	-2	7,022	-0.03%
2018/02/26	0	0.00	3	23.30	23.25	-3	7,364	-0.04%
2018/02/23	0	0.00	1	23.40	23.15	-1	8,447	-0.01%
2018/02/22	1	22.95	5	22.88	23.05	-4	8,718	-0.05%
2018/02/21	6	22.15	0	0.00	22.45	6	8,702	0.07%
2018/02/12	2	21.85	0	0.00	21.55	2	8,672	0.02%
2018/02/09	5	21.85	0	0.00	21.85	5	8,696	0.06%
2018/02/08	2	21.65	2	21.90	22.15	0	8,781	0.00%
2018/02/07	0	21.50	5	22.02	21.50	-5	8,779	-0.06%
2018/02/06	5	21.35	0	0.00	21.20	5	8,748	0.06%
2018/02/05	2	22.35	0	0.00	22.95	2	8,705	0.02%
2018/02/02	1	23.40	0	0.00	23.15	1	8,780	0.01%
2018/02/01	1	23.25	4	23.03	23.10	-3	8,940	-0.03%
2018/01/31	2	22.50	0	0.00	22.70	2	9,026	0.02%
2018/01/30	0.8	22.80	0	0.00	22.85	0.8	9,326	0.01%
2018/01/29	0	0.00	2	23.25	22.85	-2	9,389	-0.02%
2018/01/26	2	23.15	0	0.00	23.20	2	9,368	0.02%
2018/01/25	0	0.00	2	23.55	23.20	-2	9,366	-0.02%
2018/01/23	1	23.40	3	23.13	23.10	-2	9,438	-0.02%
2018/01/22	4	23.63	0	0.00	23.25	4	9,375	0.04%
2018/01/19	0	0.00	10	23.47	23.50	-10	9,315	-0.11%
2018/01/18	30	23.91	12	23.68	23.55	18	9,269	0.19%
2018/01/17	2	23.00	0	0.00	23.30	2	9,004	0.02%
2018/01/16	0	0.00	22	23.55	23.30	-22	8,980	-0.24%
2018/01/15	0	0.00	23	22.82	23.25	-23	8,829	-0.26%
2018/01/12	7	22.14	10	22.32	22.20	-3	8,657	-0.03%
2018/01/11	2	21.35	2	21.40	21.30	0	8,558	0.00%
2018/01/10	12	21.29	1	21.05	21.15	11	8,606	0.13%
2018/01/09	5	21.40	2	21.75	21.40	3	8,630	0.03%
2018/01/08	6	21.85	0	0.00	21.45	6	8,685	0.07%
2018/01/05	19	22.71	0	0.00	22.45	19	8,670	0.22%
2018/01/04	0	0.00	19	22.53	23.10	-19	8,692	-0.22%
2018/01/03	5	21.55	4	21.54	21.70	1	8,776	0.01%