台亞 (2340)-元富-同大券商分點個股進出

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
38.80
漲跌
▼0.30
漲幅
-0.77%
成交量
607張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/04/30	0	0.00	1	38.75	38.80	-1	1,728	-0.06%
2024/04/29	1	38.85	3	38.82	39.10	-2	1,731	-0.12%
2024/04/26	2	37.80	7	38.10	37.80	-5	1,719	-0.29%
2024/04/24	1	38.00	0	0.00	38.20	1	1,723	0.06%
2024/04/22	5	37.10	2	37.50	37.10	3	1,765	0.17%
2024/04/19	8	37.84	0	0.00	37.40	8	1,756	0.46%
2024/04/17	13.1	38.78	1	38.85	39.20	12.1	1,725	0.70%
2024/04/16	1	38.30	0	0.00	38.35	1	1,708	0.06%
2024/04/15	2	40.30	2	40.60	39.80	0	1,686	0.00%
2024/04/12	29	41.36	12.2	41.27	41.40	16.8	1,656	1.01%
2024/04/08	2	39.50	0	0.00	39.30	2	1,560	0.13%
2024/03/27	0	0.00	10	39.25	39.25	-10	1,557	-0.64%
2024/03/26	0	40.40	0	0.00	39.40	0	1,555	0.00%
2024/03/25	0	0.00	0	40.45	40.75	0	1,544	0.00%
2024/03/22	3	39.92	0	0.00	40.10	3	1,558	0.19%
2024/03/20	0	0.00	1	39.35	39.15	-1	1,598	-0.06%
2024/03/18	2	38.80	3	39.33	39.70	-1	1,625	-0.06%
2024/03/15	11	39.42	5	39.05	39.00	6	1,621	0.37%
2024/03/14	6	39.67	0	39.65	39.65	6	1,587	0.38%
2024/03/13	4	40.61	0	41.30	40.05	4	1,577	0.25%
2024/03/12	1	41.05	0	41.03	41.15	1	1,559	0.06%
2024/03/11	2	41.05	1	41.50	41.00	1	1,562	0.06%
2024/03/08	1	41.20	0	0.00	41.60	1	1,574	0.06%
2024/03/07	3	41.00	0.9	41.05	41.00	2.1	1,568	0.13%
2024/03/06	0	42.35	0	0.00	42.10	0	1,551	0.00%
2024/03/05	8	43.18	1	42.99	43.50	7	1,578	0.44%
2024/03/04	0	40.77	0	0.00	40.80	0	1,466	0.00%
2024/03/01	0	41.35	0	42.10	41.10	0	1,459	0.00%
2024/02/29	2	41.20	0	0.00	42.00	2	1,466	0.14%
2024/02/27	0	0.00	3	42.25	42.05	-3	1,483	-0.20%
2024/02/26	2	42.45	0	0.00	42.80	2	1,544	0.13%
2024/02/22	3	43.37	2	43.15	43.10	1	1,584	0.06%
2024/02/20	0	0.00	1	43.90	43.75	-1	1,580	-0.06%
2024/02/19	5	44.40	0	0.00	44.50	5	1,581	0.32%
2024/02/05	11	42.60	0	0.00	42.60	11	1,595	0.69%
2024/02/02	4	43.16	0	0.00	43.05	4	1,628	0.25%
2024/02/01	1	43.20	1	43.25	43.10	0	1,645	0.00%
2024/01/31	1	43.60	0	0.00	43.55	1	1,653	0.06%
2024/01/22	1	44.60	0	0.00	44.65	1	1,844	0.05%
2024/01/19	1	43.95	1	44.25	44.45	0	1,885	0.00%
2024/01/18	0	0.00	0	44.06	44.20	0	1,905	0.00%
2024/01/17	1	43.90	0	0.00	44.00	1	1,943	0.05%
2024/01/16	0	45.00	0	0.00	44.75	0	1,946	0.00%
2024/01/10	2	44.98	0	0.00	44.95	2	2,103	0.10%
2024/01/09	2	45.00	2	44.85	44.80	0	2,202	0.00%
2024/01/04	2	45.50	0	0.00	45.50	2	2,361	0.08%
2024/01/03	1	45.85	0	0.00	45.60	1	2,506	0.04%
2024/01/02	0	46.55	0	0.00	46.55	0	2,546	0.00%
2023/12/29	1	46.60	0	0.00	47.10	1	2,622	0.04%
2023/12/28	0	0.00	1	46.75	46.70	-1	2,645	-0.04%
2023/12/27	0	47.20	0	0.00	46.95	0	2,673	0.00%
2023/12/19	1	46.05	0	0.00	46.20	1	2,838	0.04%
2023/12/18	2	47.18	0	0.00	47.00	2	2,862	0.07%
2023/12/15	2	48.10	0	0.00	48.15	2	2,913	0.07%
2023/12/14	0	0.00	1	47.55	47.65	-1	2,976	-0.03%
2023/12/12	0	0.00	1	48.25	47.55	-1	3,024	-0.03%
2023/12/11	0	0.00	1	48.20	47.90	-1	3,197	-0.03%
2023/12/08	0	0.00	2	48.13	47.85	-2	3,413	-0.06%
2023/12/07	0	0.00	2	48.20	47.80	-2	3,479	-0.06%
2023/12/06	0	48.90	0	0.00	48.20	0	3,529	0.00%
2023/12/05	8	48.76	1	49.30	48.40	7	3,561	0.20%
2023/12/04	6	50.17	5.1	50.20	49.65	0.9	3,588	0.03%
2023/12/01	0	49.10	1	49.95	49.40	-1	3,726	-0.03%
2023/11/30	3.1	49.78	11	49.85	49.90	-7.9	3,894	-0.20%
2023/11/29	0	0.00	1	49.05	49.35	-1	3,954	-0.03%
2023/11/28	6	48.65	4	48.73	49.00	2	4,094	0.05%
2023/11/27	0	0.00	17	49.06	48.20	-17	4,118	-0.41%
2023/11/24	0	0.00	10	49.47	48.35	-10	4,190	-0.24%
2023/11/22	0	0.00	1	47.45	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	1	47.00	46.90	-1	4,302	-0.02%
2023/11/20	5	46.57	1	46.35	46.50	4	4,316	0.09%
2023/11/17	10	46.06	0	0.00	46.10	10	4,337	0.23%
2023/11/16	2	45.65	0.1	46.00	45.75	1.9	4,369	0.04%
2023/11/15	0	0.00	2	45.80	45.60	-2	4,382	-0.05%
2023/11/14	0	0.00	3	45.55	45.70	-3	4,420	-0.07%
2023/11/10	4.1	44.88	0	0.00	44.60	4.1	4,533	0.09%
2023/11/09	6	45.98	0	0.00	45.80	6	4,575	0.13%
2023/11/08	0	0.00	1.1	46.95	46.95	-1.1	4,633	-0.02%
2023/11/06	1	47.05	1	47.05	47.15	0	4,801	0.00%
2023/11/03	1	46.66	0	0.00	46.75	1	4,847	0.02%
2023/11/02	1	47.00	1	46.85	46.90	0	4,919	0.00%
2023/11/01	1	46.15	2	45.75	45.70	-1	4,993	-0.02%
2023/10/31	17	46.17	0	0.00	44.80	17	5,042	0.34%
2023/10/30	8	47.15	0	0.00	46.90	8	5,120	0.16%
2023/10/27	6	47.47	5	47.65	47.25	1	5,187	0.02%
2023/10/26	7	48.19	8	48.66	48.10	-1	5,322	-0.02%
2023/10/25	3	49.32	12	49.54	49.50	-9	5,425	-0.17%
2023/10/24	7	48.88	2	49.25	49.40	5	5,755	0.09%
2023/10/23	0	0.00	3	48.60	48.50	-3	6,152	-0.05%
2023/10/20	3	47.08	5	47.59	47.45	-2	6,321	-0.03%
2023/10/19	2	48.03	3	48.00	48.40	-1	6,424	-0.02%
2023/10/18	20	48.42	1	48.10	48.20	19	6,550	0.29%
2023/10/17	1	49.80	6.1	49.86	49.30	-5.1	6,596	-0.08%
2023/10/16	1	48.41	1	48.80	48.30	0	6,794	0.00%
2023/10/13	0	49.80	0	0.00	49.80	0	7,357	0.00%
2023/10/12	2	49.63	1	49.80	50.40	1	8,013	0.01%
2023/10/11	7	49.94	7	49.59	49.20	0	8,379	0.00%
2023/10/06	4	48.73	1	49.60	49.10	3	8,543	0.04%
2023/10/05	0	0.00	3	48.77	48.90	-3	8,766	-0.03%
2023/10/04	2	46.73	3	47.18	47.30	-1	10,054	-0.01%
2023/10/03	1	48.24	0	48.70	47.70	1	10,473	0.01%
2023/10/02	0	48.20	0	0.00	48.15	0	11,155	0.00%
2023/09/28	1	47.50	8	47.84	47.45	-7	12,046	-0.06%
2023/09/25	1	48.85	2	48.90	48.60	-1	12,575	-0.01%
2023/09/21	2	47.65	1	47.15	47.15	1	12,811	0.01%
2023/09/20	4	47.41	0	0.00	47.30	4	13,091	0.03%
2023/09/19	2	49.40	4	49.89	48.30	-2	13,853	-0.01%
2023/09/18	0	0.00	6	50.37	50.00	-6	14,751	-0.04%
2023/09/15	1	50.80	0	0.00	50.40	1	15,108	0.01%
2023/09/14	13	51.02	5	50.96	51.40	8	15,231	0.05%
2023/09/13	7	51.27	4	50.56	49.60	3	15,111	0.02%
2023/09/12	0	0.00	0	49.60	50.00	0	14,922	0.00%
2023/09/11	5	49.30	0	0.00	48.90	5	14,856	0.03%
2023/09/07	0	49.70	0	0.00	49.45	0	14,814	0.00%
2023/09/06	7	51.46	3	51.03	50.50	4	14,803	0.03%
2023/09/05	4	51.05	30	51.01	51.00	-26	14,632	-0.18%
2023/09/04	10	48.20	4	48.20	48.10	6	14,442	0.04%
2023/09/01	15	50.85	2	51.20	50.20	13	14,339	0.09%
2023/08/31	6	48.70	5	49.04	49.05	1	14,215	0.01%
2023/08/30	6	49.39	1	49.25	49.20	5	14,254	0.04%
2023/08/29	3	49.15	4	49.00	49.60	-1	14,161	-0.01%
2023/08/28	3	46.68	0	0.00	46.80	3	13,961	0.02%
2023/08/25	1	47.90	0	0.00	48.05	1	13,914	0.01%
2023/08/24	1	48.35	0	0.00	48.25	1	13,895	0.01%
2023/08/23	0	0.00	4	48.45	48.40	-4	13,859	-0.03%
2023/08/22	1	47.75	0	0.00	47.60	1	13,827	0.01%
2023/08/21	0	0.00	0	48.78	48.45	0	13,785	0.00%
2023/08/18	16	48.66	0	0.00	48.10	16	13,768	0.12%
2023/08/17	1	49.79	1	49.70	49.35	0	13,716	0.00%
2023/08/16	8	48.29	17	48.84	48.65	-9	13,666	-0.07%
2023/08/15	70	48.59	55.1	49.20	49.50	15	13,569	0.11%
2023/08/14	3	47.45	1	47.40	47.60	2	13,488	0.01%
2023/08/11	0	0.00	2	48.75	48.70	-2	13,417	-0.01%
2023/08/10	3	49.20	0	0.00	49.10	3	13,362	0.02%
2023/08/09	0	0.00	5	50.30	51.30	-5	13,247	-0.04%
2023/08/08	2	50.85	1	51.00	51.20	1	13,188	0.01%
2023/08/07	4	50.09	0	0.00	50.60	4	13,114	0.03%
2023/08/04	3	50.90	10	51.24	51.30	-7	13,008	-0.05%
2023/08/02	0	52.10	7	52.06	52.00	-7	12,926	-0.05%
2023/08/01	3	53.24	12	53.25	53.20	-9	12,783	-0.07%
2023/07/31	5	54.10	3.1	54.29	53.90	1.9	12,688	0.02%
2023/07/28	3	52.73	5	52.80	53.20	-2	12,507	-0.02%
2023/07/27	16	54.61	34	54.86	53.00	-18	12,373	-0.15%
2023/07/26	43	54.99	18	55.91	54.70	25	12,012	0.21%
2023/07/25	3	54.60	66	54.37	54.20	-63	11,587	-0.54%
2023/07/24	60	53.55	18	53.63	53.50	42	11,384	0.37%
2023/07/21	4	53.42	8	53.03	53.10	-4	11,262	-0.04%
2023/07/20	2	54.10	7	52.74	53.50	-5	11,164	-0.04%
2023/07/19	11	54.67	11	53.86	53.20	0	11,038	0.00%
2023/07/18	56	54.32	12	54.24	53.30	44	10,768	0.41%
2023/07/17	19	55.67	19	56.00	57.30	0	10,186	0.00%
2023/07/14	32	53.35	15	53.46	53.70	17	9,505	0.18%
2023/07/13	11	51.80	6.1	52.14	51.00	5	9,074	0.05%
2023/07/12	6	51.32	26	50.85	50.60	-20	8,779	-0.23%
2023/07/11	43.1	52.97	51.5	52.62	51.50	-8.4	8,502	-0.10%
2023/07/10	9	49.82	15.8	51.89	52.10	-6.8	7,151	-0.09%
2023/07/07	41	48.05	15	47.84	47.45	26	6,714	0.39%
2023/07/06	36	48.69	62.1	49.38	50.00	-26.1	6,010	-0.43%
2023/07/05	5	46.76	5	46.00	45.50	0	5,113	0.00%
2023/07/04	2	45.30	16	44.08	45.40	-14	4,913	-0.28%
2023/07/03	9	44.26	2	44.95	44.45	7	4,714	0.15%
2023/06/30	19	43.85	8	43.89	44.25	11	4,562	0.24%
2023/06/29	5	43.48	2	43.95	43.35	3	4,455	0.07%
2023/06/28	19	45.24	36	44.06	43.65	-17	4,366	-0.39%
2023/06/27	24	46.91	15	45.71	44.80	9	4,307	0.21%
2023/06/26	34	46.67	24.4	47.93	48.70	9.6	3,701	0.26%
2023/06/21	6	43.06	11.2	43.99	44.30	-5.2	2,798	-0.18%
2023/06/20	64	39.93	63	40.18	40.30	1	2,432	0.04%
2023/06/19	2	38.85	1	39.10	38.80	1	2,247	0.04%
2023/06/16	1	37.30	10	37.35	37.45	-9	2,185	-0.41%
2023/06/15	0	0.00	1	38.25	37.85	-1	2,158	-0.05%
2023/06/13	1	38.00	0	0.00	37.75	1	2,123	0.05%
2023/06/12	2	38.38	0	0.00	38.25	2	2,097	0.10%
2023/06/09	0	0.00	1	37.50	37.50	-1	2,049	-0.05%
2023/06/06	0	0.00	2	38.00	38.25	-2	2,072	-0.10%
2023/06/05	0	0.00	4	38.28	37.80	-4	2,059	-0.19%
2023/06/02	0	36.60	0	0.00	36.70	0	2,001	0.00%
2023/06/01	0	36.60	6	36.60	36.65	-6	2,022	-0.30%
2023/05/31	0	36.80	1	36.85	36.85	-1	2,079	-0.05%
2023/05/29	7	36.26	0	0.00	36.30	7	2,223	0.31%
2023/05/26	0	0.00	5	35.30	35.60	-5	2,240	-0.22%
2023/05/18	2	35.48	1	35.55	35.60	1	2,423	0.04%
2023/05/17	4	35.95	1	35.60	35.45	3	2,423	0.12%
2023/05/16	1	35.55	0	0.00	35.60	1	2,424	0.04%
2023/05/12	0	0.00	1	34.20	34.30	-1	2,438	-0.04%
2023/05/11	0	0.00	1	34.20	33.80	-1	2,447	-0.04%
2023/05/04	0	35.00	0	0.00	35.20	0	2,509	0.00%
2023/05/03	0	34.90	0	0.00	35.10	0	2,567	0.00%
2023/05/02	0	34.15	0	0.00	35.00	0	2,619	0.00%
2023/04/28	2	35.05	0	0.00	35.10	2	2,645	0.08%
2023/04/27	1	34.95	0	0.00	34.75	1	2,652	0.04%
2023/04/25	1	34.45	0	0.00	34.35	1	2,631	0.04%
2023/04/24	1	35.95	0	0.00	35.90	1	2,590	0.04%
2023/04/21	2	36.20	1	36.80	36.15	1	2,575	0.04%
2023/04/18	1	38.40	0	0.00	38.05	1	2,503	0.04%
2023/04/17	0	0.00	20	38.30	38.15	-20	2,508	-0.80%
2023/04/14	32	38.64	0	0.00	38.45	32	2,479	1.29%
2023/04/12	0	0.00	11	38.94	38.90	-11	2,446	-0.45%
2023/04/11	1	39.05	0	0.00	39.00	1	2,438	0.04%
2023/04/07	1	39.40	0	0.00	39.40	1	2,418	0.04%
2023/04/06	1	39.50	2	39.35	39.55	-1	2,410	-0.04%
2023/03/31	0	38.81	0	0.00	38.80	0	2,381	0.00%
2023/03/29	1	38.85	2	39.10	38.60	-1	2,351	-0.04%
2023/03/28	3	39.99	7	40.79	39.70	-4	2,267	-0.18%
2023/03/27	7	40.66	11	40.10	41.50	-4	2,000	-0.20%
2023/03/24	0	0.00	1	39.30	38.95	-1	1,781	-0.06%
2023/03/23	0	0.00	2	37.98	38.00	-2	1,716	-0.12%
2023/03/22	0	0.00	6	37.45	37.60	-6	1,713	-0.35%
2023/03/21	0	0.00	2	37.53	37.20	-2	1,709	-0.12%
2023/03/17	1	37.10	3	37.03	36.95	-2	1,744	-0.11%
2023/03/15	1	37.35	0	0.00	37.00	1	1,797	0.06%
2023/03/14	2	37.00	0	0.00	37.00	2	1,868	0.11%
2023/03/13	0	0.00	4	37.20	37.30	-4	1,963	-0.20%
2023/03/10	0	0.00	2	38.05	37.40	-2	1,995	-0.10%
2023/03/08	0	0.00	2	38.45	38.45	-2	2,027	-0.10%
2023/03/07	0	0.00	1	38.05	38.15	-1	2,013	-0.05%
2023/03/06	3	37.52	0	0.00	37.55	3	2,009	0.15%
2023/03/03	2	37.45	0	0.00	37.60	2	2,013	0.10%
2023/03/02	2	38.75	2	38.75	38.45	0	2,013	0.00%
2023/03/01	0	37.55	1	38.00	37.90	-1	2,128	-0.05%
2023/02/24	2	37.43	0	0.00	37.60	2	2,191	0.09%
2023/02/23	2	37.60	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	1	39.00	2	39.00	39.00	-1	2,431	-0.04%
2023/02/17	0	0.00	2	37.70	37.75	-2	2,523	-0.08%
2023/02/16	0	0.00	18	37.21	37.60	-18	2,620	-0.69%
2023/02/14	1	37.40	0	0.00	37.05	1	2,649	0.04%
2023/02/10	1	36.30	0	0.00	36.30	1	2,691	0.04%
2023/02/09	0	0.00	6	37.59	37.25	-6	2,688	-0.22%
2023/02/06	1	37.15	1	37.90	37.10	0	2,716	0.00%
2023/02/02	1	38.55	0	0.00	38.35	1	2,707	0.04%
2023/02/01	0	0.00	2	37.80	37.90	-2	2,694	-0.07%
2023/01/31	5	36.85	5	37.45	38.00	0	2,665	0.00%
2023/01/30	5	35.85	9	36.35	36.35	-4	2,626	-0.15%
2023/01/11	0	0.00	1	34.95	35.05	-1	2,709	-0.04%
2023/01/05	1	34.00	0	0.00	34.00	1	2,815	0.04%
2023/01/04	1	34.20	3	34.30	34.40	-2	2,830	-0.07%
2022/12/29	2	33.55	0	0.00	33.85	2	2,870	0.07%
2022/12/28	3	34.48	0	0.00	34.20	3	2,889	0.10%
2022/12/27	0	0.00	0	35.25	35.25	0	2,898	0.00%
2022/12/22	0	0.00	1	35.40	35.00	-1	3,008	-0.03%
2022/12/20	12	35.70	0	0.00	35.10	12	3,112	0.39%
2022/12/19	15	35.95	0	0.00	36.10	15	3,194	0.47%
2022/12/16	2	36.30	0	0.00	36.15	2	3,214	0.06%
2022/12/13	0	0.00	2	36.50	35.85	-2	3,212	-0.06%
2022/12/12	1	36.00	0	0.00	36.00	1	3,228	0.03%
2022/12/07	0	0.00	5	37.15	36.85	-5	3,243	-0.15%
2022/12/06	2	37.98	125	38.29	37.85	-123	3,268	-3.76%	大賣/鉅額交易
2022/12/05	8	39.16	2	39.78	39.40	6	3,330	0.18%
2022/12/02	110	37.97	1	38.15	38.30	109	3,271	3.33%	大買/鉅額交易
2022/12/01	1	37.65	4	37.53	37.75	-3	3,249	-0.09%
2022/11/30	20	36.75	2	37.00	36.95	18	3,250	0.55%
2022/11/29	1	36.55	3	36.35	36.60	-2	3,294	-0.06%
2022/11/28	1	36.60	0	0.00	36.75	1	3,316	0.03%
2022/11/25	21	36.88	2	37.00	36.65	19	3,316	0.57%
2022/11/23	8	37.07	1	37.55	36.60	7	3,246	0.22%
2022/11/22	2	38.18	11	38.24	38.70	-9	3,034	-0.30%
2022/11/21	4	37.99	5	37.77	37.60	-1	2,956	-0.03%
2022/11/18	7	38.53	6	38.29	38.10	1	2,923	0.03%
2022/11/17	4	37.36	15.4	36.96	37.75	-11.4	2,822	-0.40%
2022/11/16	6	37.60	3	37.27	37.40	3	2,798	0.11%
2022/11/15	2	36.90	3	37.12	37.00	-1	2,721	-0.04%
2022/11/14	0	0.00	1	36.15	36.20	-1	2,624	-0.04%
2022/11/11	1	33.90	0	0.00	34.05	1	2,554	0.04%
2022/11/08	0	0.00	20	33.81	33.10	-20	2,621	-0.76%
2022/11/07	0	0.00	31	33.58	33.30	-31	2,663	-1.16%
2022/11/04	0	0.00	8	33.27	33.40	-8	2,673	-0.30%
2022/11/03	20	32.60	9	32.62	32.80	11	2,673	0.41%
2022/11/02	1	32.10	3	32.30	32.15	-2	2,690	-0.07%
2022/11/01	1	32.05	1	31.95	32.05	0	2,770	0.00%
2022/10/31	1	31.40	3	31.63	31.65	-2	2,788	-0.07%
2022/10/28	1	31.05	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	3	31.73	31.90	-3	2,837	-0.11%
2022/10/24	0	0.00	5	31.60	31.55	-5	2,901	-0.17%
2022/10/18	0	0.00	2	32.55	32.35	-2	3,008	-0.07%
2022/10/17	0	0.00	1	32.15	32.15	-1	3,099	-0.03%
2022/10/14	15	31.95	1	32.00	31.65	14	3,210	0.44%
2022/10/13	5	30.55	3	31.25	30.50	2	3,314	0.06%
2022/10/12	8	32.03	0	0.00	32.10	8	3,364	0.24%
2022/10/11	0	0.00	1	32.55	32.55	-1	3,409	-0.03%
2022/10/07	0	0.00	3	34.30	33.95	-3	3,474	-0.09%
2022/10/05	1	34.70	0	0.00	34.10	1	3,615	0.03%
2022/09/29	0	0.00	2	32.55	32.55	-2	3,888	-0.05%
2022/09/28	19	32.24	2	32.10	31.60	17	3,954	0.43%
2022/09/26	3	34.03	0	0.00	32.50	3	4,227	0.07%
2022/09/23	4	36.20	2	36.30	36.00	2	4,334	0.05%
2022/09/16	0	0.00	2	37.05	37.05	-2	5,434	-0.04%
2022/09/15	2	37.25	0	0.00	36.70	2	5,680	0.04%
2022/09/14	2	36.50	2	37.05	37.30	0	5,910	0.00%
2022/09/13	1	38.20	0	0.00	37.50	1	6,074	0.02%
2022/09/12	7	39.39	3	39.05	38.40	4	6,270	0.06%
2022/09/08	1	36.00	0	0.00	36.40	1	6,348	0.02%
2022/09/07	1	36.40	0	0.00	35.60	1	6,623	0.02%
2022/09/05	0	0.00	1	36.75	37.15	-1	6,876	-0.01%
2022/09/02	0	0.00	1	38.15	38.50	-1	7,001	-0.01%
2022/08/30	0	0.00	6	38.94	39.10	-6	7,886	-0.08%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/26	2	39.93	0	0.00	39.80	2	8,492	0.02%
2022/08/25	0	0.00	2	39.95	39.80	-2	9,188	-0.02%
2022/08/24	0	0.00	20	39.45	39.40	-20	10,137	-0.20%
2022/08/22	15	40.54	5	40.12	40.10	10	11,237	0.09%
2022/08/19	21	41.88	10	41.75	41.60	11	11,193	0.10%
2022/08/18	4	40.98	1	41.50	41.35	3	11,158	0.03%
2022/08/17	1	41.63	1	41.25	41.60	0	11,152	0.00%
2022/08/16	2	40.95	1	41.05	40.70	1	11,130	0.01%
2022/08/15	3	40.85	3	40.90	40.80	0	11,143	0.00%
2022/08/12	9	40.43	0	0.00	41.20	9	11,166	0.08%
2022/08/10	0.1	39.15	0	0.00	38.90	0.1	11,184	0.00%
2022/08/09	2	39.55	0	0.00	39.65	2	11,203	0.02%
2022/08/08	2	40.33	1	40.05	40.05	1	11,223	0.01%
2022/08/04	4	39.01	2	39.10	39.10	2	11,348	0.02%
2022/08/02	2	39.75	5	39.20	39.20	-3	11,308	-0.03%
2022/08/01	1	40.80	1	41.20	40.70	0	11,288	0.00%
2022/07/29	1	41.15	4	41.13	41.15	-3	11,289	-0.03%
2022/07/27	1	40.80	0	0.00	40.85	1	11,250	0.01%
2022/07/26	1	40.80	0	0.00	41.10	1	11,223	0.01%
2022/07/25	3	42.02	3	41.77	41.80	0	11,202	0.00%
2022/07/22	0	0.00	1	42.80	42.40	-1	11,193	-0.01%
2022/07/21	5	42.30	6	42.66	43.45	-1	11,161	-0.01%
2022/07/20	1	44.15	1	44.50	44.40	0	11,102	0.00%
2022/07/19	6	43.85	1	43.80	43.80	5	11,091	0.05%
2022/07/18	10	42.50	5	42.80	43.25	5	11,075	0.05%
2022/07/15	6	41.88	0	0.00	41.85	6	11,042	0.05%
2022/07/14	0	0.00	2	41.40	41.65	-2	11,009	-0.02%
2022/07/13	2	41.23	0	0.00	40.80	2	11,000	0.02%
2022/07/12	2	39.80	0	0.00	40.45	2	10,947	0.02%
2022/07/11	10	40.35	1	40.40	40.55	9	10,942	0.08%
2022/07/08	4	40.44	6	41.19	40.85	-2	10,944	-0.02%
2022/07/07	4	39.30	7	39.09	40.05	-3	10,860	-0.03%
2022/07/06	8	39.45	5	39.30	39.05	3	10,826	0.03%
2022/07/05	17	40.67	17	40.91	40.20	0	10,868	0.00%
2022/07/04	10	39.61	4.5	39.38	38.85	5.5	10,705	0.05%
2022/07/01	27	40.94	2	41.35	39.90	25	10,667	0.23%
2022/06/30	3.1	43.07	3.1	43.03	42.70	0	10,524	0.00%
2022/06/29	12.1	46.14	0	0.00	46.15	12.1	10,373	0.12%
2022/06/28	1	49.00	2	47.78	47.10	-1	10,326	-0.01%
2022/06/27	9	49.04	6	48.93	48.65	3	10,273	0.03%
2022/06/24	8	49.46	6	49.48	48.80	2	10,231	0.02%
2022/06/23	76.3	47.10	82	47.18	48.50	-5.7	9,794	-0.06%
2022/06/22	18.1	47.14	13	47.91	46.75	5.1	9,687	0.05%
2022/06/21	0	0.00	6	48.00	48.60	-6	9,599	-0.06%
2022/06/20	1	47.10	2	46.80	45.80	-1	9,709	-0.01%
2022/06/17	1.1	46.27	0	0.00	46.80	1.1	9,488	0.01%
2022/06/16	13	49.05	12	48.34	47.15	1	9,363	0.01%
2022/06/15	10	47.83	1	47.80	47.35	9	9,158	0.10%
2022/06/14	1	48.10	3	47.25	48.40	-2	9,169	-0.02%
2022/06/13	7	48.44	2	48.40	48.10	5	9,114	0.05%
2022/06/10	6.2	50.56	31.2	50.60	50.60	-25	9,056	-0.28%
2022/06/09	13	50.51	8	50.56	50.50	5	8,894	0.06%
2022/06/08	1	48.75	0	0.00	48.70	1	8,469	0.01%
2022/06/07	24	49.54	23	48.90	48.80	1	8,479	0.01%
2022/06/06	9	50.79	2	50.20	50.00	7	8,288	0.08%
2022/06/02	8	51.08	6	50.98	50.60	2	8,129	0.02%
2022/06/01	72	50.22	101	50.23	50.00	-29	7,600	-0.38%	大賣/
2022/05/31	31.2	48.33	33	48.72	50.30	-1.8	6,714	-0.03%
2022/05/30	3	45.17	15	45.15	45.80	-12	5,834	-0.21%
2022/05/27	0	0.00	1	43.60	43.65	-1	5,739	-0.02%
2022/05/25	2	43.00	0	0.00	43.20	2	5,965	0.03%
2022/05/24	1	42.50	0	0.00	42.45	1	6,230	0.02%
2022/05/23	0	0.00	2	43.90	43.55	-2	6,396	-0.03%
2022/05/20	63	43.91	1	44.00	44.05	62	6,548	0.95%
2022/05/19	1	43.50	0	0.00	43.55	1	6,553	0.02%
2022/05/18	7	43.76	5	43.79	43.50	2	6,682	0.03%
2022/05/17	2	41.70	4.1	42.50	43.10	-2.1	6,691	-0.03%
2022/05/16	1	41.80	0	0.00	41.90	1	6,777	0.01%
2022/05/13	0	0.00	3	42.85	41.95	-3	6,828	-0.04%
2022/05/12	0	0.00	2	40.90	39.65	-2	6,808	-0.03%
2022/05/10	3	41.20	0	0.00	41.50	3	7,104	0.04%
2022/05/09	0	0.00	2	40.80	40.75	-2	7,344	-0.03%
2022/05/06	0	41.65	1	41.60	42.25	-1	7,460	-0.01%
2022/05/05	3	42.88	0	0.00	42.65	3	7,665	0.04%
2022/05/03	2	41.88	0	0.00	41.95	2	8,044	0.02%
2022/04/29	1	42.30	2	41.95	41.55	-1	8,241	-0.01%
2022/04/28	1	42.20	0	0.00	42.20	1	8,432	0.01%
2022/04/27	13	40.85	1	41.90	41.85	12	8,699	0.14%
2022/04/26	0	0.00	0	42.55	42.25	0	8,838	0.00%
2022/04/25	0	0.00	14	42.07	42.10	-14	9,042	-0.15%
2022/04/22	1	43.55	20	44.59	43.55	-19	9,409	-0.20%
2022/04/21	3	45.55	0	0.00	45.45	3	9,586	0.03%
2022/04/20	1	46.25	0	0.00	46.35	1	9,805	0.01%
2022/04/19	1	45.75	0	0.00	45.50	1	10,088	0.01%
2022/04/18	12	45.69	6	45.73	45.30	6	10,580	0.06%
2022/04/15	14	45.86	20	45.82	45.50	-6	10,885	-0.06%
2022/04/14	5	47.37	0	0.00	47.00	5	11,347	0.04%
2022/04/13	0	0.00	1	46.45	47.05	-1	11,752	-0.01%
2022/04/12	0	0.00	1	45.35	45.75	-1	12,277	-0.01%
2022/04/11	1	46.80	0	0.00	45.75	1	13,037	0.01%
2022/04/08	1	48.20	1	48.00	48.00	0	13,488	0.00%
2022/04/07	1	48.80	1	48.15	48.15	0	14,407	0.00%
2022/04/06	2	49.38	0	0.00	49.65	2	15,531	0.01%
2022/04/01	1	50.50	1	50.40	50.40	0	16,793	0.00%
2022/03/31	0	0.00	5	51.50	51.30	-5	19,660	-0.03%
2022/03/30	5	52.24	0	0.00	52.00	5	20,665	0.02%
2022/03/29	23	52.71	3	52.83	53.00	20	21,925	0.09%
2022/03/28	14	51.30	1	51.50	51.90	13	22,116	0.06%
2022/03/25	11	51.85	2	51.80	52.40	9	22,363	0.04%
2022/03/24	3	50.90	12	51.28	51.10	-9	22,424	-0.04%
2022/03/23	6	52.60	3	52.37	52.40	3	22,703	0.01%
2022/03/22	0	0.00	11	50.91	51.10	-11	22,945	-0.05%
2022/03/21	7	51.10	15	51.20	51.10	-8	24,027	-0.03%
2022/03/18	5	50.60	3	50.73	51.60	2	25,459	0.01%
2022/03/17	8	50.60	5	49.52	50.50	3	26,729	0.01%
2022/03/16	5	47.94	9	48.64	48.35	-4	26,812	-0.01%
2022/03/15	5	48.78	1	48.00	47.80	4	27,012	0.01%
2022/03/14	2	50.13	11	49.86	50.00	-9	27,261	-0.03%
2022/03/11	11	49.50	0.2	49.50	49.60	10.8	27,802	0.04%
2022/03/10	49	50.03	63.2	50.72	50.50	-14.2	28,360	-0.05%
2022/03/09	6	49.05	20	49.48	49.60	-14	28,893	-0.05%
2022/03/08	6	49.03	9	49.97	49.10	-3	30,203	-0.01%
2022/03/07	7	50.41	46	50.49	50.40	-39	30,733	-0.13%
2022/03/04	5	52.90	0	0.00	52.40	5	31,520	0.02%
2022/03/03	46	53.46	0	0.00	53.80	46	32,830	0.14%
2022/03/02	0	0.00	2	53.50	53.70	-2	33,938	-0.01%
2022/03/01	0	0.00	3	53.40	53.40	-3	35,137	-0.01%
2022/02/25	21	52.62	16	53.33	52.30	5	37,255	0.01%
2022/02/24	18	53.33	2	53.85	52.60	16	40,766	0.04%
2022/02/23	1	56.50	0	0.00	56.60	1	42,878	0.00%
2022/02/22	4	54.70	2	54.60	54.80	2	43,918	0.00%
2022/02/21	5	56.38	8	56.35	56.40	-3	45,811	-0.01%
2022/02/18	1	56.70	3	56.93	57.20	-2	46,154	0.00%
2022/02/17	11	58.06	29	57.54	57.50	-18	46,513	-0.04%
2022/02/16	21	58.33	21	58.56	58.00	0	47,318	0.00%
2022/02/15	2	58.30	2	57.70	57.30	0	47,641	0.00%
2022/02/14	18	57.82	7	57.34	57.20	11	47,884	0.02%
2022/02/11	2	60.25	12	59.64	60.50	-10	48,076	-0.02%
2022/02/10	21	60.21	2	59.90	59.80	19	48,477	0.04%
2022/02/09	8	60.41	4	60.80	60.80	4	48,567	0.01%
2022/02/08	4	59.63	2	59.70	59.70	2	48,745	0.00%
2022/02/07	4	58.08	5	58.74	60.00	-1	49,269	0.00%
2022/01/26	8	58.79	28	58.81	58.40	-20	49,721	-0.04%
2022/01/25	6	59.43	4	59.45	58.70	2	50,911	0.00%
2022/01/24	4	60.60	24	59.76	61.00	-20	51,498	-0.04%
2022/01/21	10	60.94	6	60.27	59.80	4	52,429	0.01%
2022/01/20	6	61.83	7	61.86	62.00	-1	53,055	0.00%
2022/01/19	5	61.18	3	61.40	61.00	2	53,683	0.00%
2022/01/18	14	62.21	4	61.55	61.60	10	54,666	0.02%
2022/01/17	19	63.24	3	63.73	63.20	16	55,207	0.03%
2022/01/14	3	61.47	23	61.91	61.40	-20	55,154	-0.04%
2022/01/13	8	62.81	17	62.13	61.60	-9	55,372	-0.02%
2022/01/12	16	63.38	11	63.16	62.80	5	55,322	0.01%
2022/01/11	15	63.56	22	62.64	63.40	-7	55,071	-0.01%
2022/01/10	16	65.49	20	64.50	66.50	-4	54,632	-0.01%
2022/01/07	12	67.38	21	66.50	65.50	-9	54,392	-0.02%
2022/01/06	26	69.04	19	68.67	69.00	7	53,960	0.01%
2022/01/05	36	69.24	55	69.49	68.50	-19	53,581	-0.04%
2022/01/04	71	71.59	66	71.78	70.30	5	53,064	0.01%
2022/01/03	51.1	70.92	62	71.03	70.50	-10.9	52,246	-0.02%
2021/12/30	47	72.38	41	71.36	71.10	6	51,688	0.01%
2021/12/29	68	77.86	79	76.06	74.60	-11	50,773	-0.02%
2021/12/28	79	78.64	68	78.44	78.80	11	49,592	0.02%
2021/12/27	74.1	77.15	77	77.40	79.40	-2.9	48,366	-0.01%
2021/12/24	36	71.72	88.5	72.73	73.20	-52.5	45,544	-0.12%
2021/12/23	71	66.15	71	66.41	66.60	0	44,612	0.00%
2021/12/22	56	61.48	52	61.21	60.60	4	43,443	0.01%
2021/12/21	27	60.70	39	60.73	60.70	-12	43,194	-0.03%
2021/12/20	34	59.81	44	59.97	59.50	-10	43,139	-0.02%
2021/12/17	53	60.52	44.6	60.18	59.90	8.4	43,014	0.02%
2021/12/16	36	60.78	31	60.76	60.80	5	42,667	0.01%
2021/12/15	31.3	60.81	30	60.78	60.20	1.3	42,222	0.00%
2021/12/14	81	62.42	97	60.90	58.80	-16	41,165	-0.04%
2021/12/13	112	61.93	101	62.77	65.10	11	39,739	0.03%	大買/大賣/
2021/12/10	14	58.39	20	58.42	59.20	-6	38,546	-0.02%
2021/12/09	24	58.15	35	58.33	58.40	-11	38,445	-0.03%
2021/12/08	18	57.94	8	57.95	57.80	10	38,359	0.03%
2021/12/07	42	59.17	47.1	58.25	57.30	-5.1	38,225	-0.01%
2021/12/06	66	60.01	60	60.43	60.10	6	38,178	0.02%
2021/12/03	92	59.51	58	59.51	58.80	34	38,406	0.09%
2021/12/02	103	60.02	70	60.05	58.90	33	38,061	0.09%	大買/
2021/12/01	30	58.47	38	59.36	59.30	-8	37,228	-0.02%
2021/11/30	84	58.86	60.4	58.76	58.40	23.6	36,781	0.06%
2021/11/29	65.2	57.60	61	57.32	58.10	4.2	36,132	0.01%
2021/11/26	64.1	57.12	118	56.72	56.20	-53.9	35,381	-0.15%	大賣/
2021/11/25	46	60.83	79	61.40	59.80	-33	34,391	-0.10%
2021/11/24	103	60.24	43	59.82	59.90	60	33,367	0.18%	大買/
2021/11/23	100	61.24	191	61.78	58.00	-91	31,285	-0.29%	大賣/
2021/11/22	183	58.41	64	58.28	60.20	119	27,831	0.43%	大買/鉅額交易
2021/11/19	26	53.32	45	54.52	55.90	-19	25,730	-0.07%
2021/11/18	95	51.64	58	51.38	50.90	37	24,571	0.15%
2021/11/17	5	47.14	59.1	47.66	48.95	-54.1	22,569	-0.24%
2021/11/16	63	44.04	50	44.19	44.50	13	22,202	0.06%
2021/11/15	19	44.48	34	44.84	45.00	-15	21,760	-0.07%
2021/11/12	9	42.59	6	43.18	42.50	3	20,994	0.01%
2021/11/11	21	42.85	21	42.46	41.90	0	20,704	0.00%
2021/11/10	42	42.30	35	42.33	42.30	7	20,562	0.03%
2021/11/09	72	44.73	63	43.75	43.05	9	20,345	0.04%
2021/11/08	45	43.49	54	43.37	43.30	-9	19,935	-0.05%
2021/11/05	47	43.32	61	43.61	44.25	-14	19,840	-0.07%
2021/11/04	40	44.78	43	44.77	44.05	-3	19,551	-0.02%
2021/11/03	73	44.66	57.1	44.72	44.05	16	19,115	0.08%
2021/11/02	134	47.28	155	47.22	46.00	-21	18,691	-0.11%	大買/大賣/
2021/11/01	82	45.65	43	46.51	47.15	39	17,461	0.22%
2021/10/29	26	43.87	14	44.10	42.90	12	17,005	0.07%
2021/10/28	94	41.97	69.5	42.36	43.30	24.5	16,930	0.14%
2021/10/27	36.1	40.55	62.7	40.35	41.50	-26.7	16,440	-0.16%
2021/10/26	66	39.21	76	39.63	39.35	-10	15,907	-0.06%
2021/10/25	30	36.51	33	36.51	37.20	-3	15,100	-0.02%
2021/10/22	17	34.64	13	34.37	35.00	4	14,817	0.03%
2021/10/21	6	33.90	30	34.19	34.35	-24	15,629	-0.15%
2021/10/20	0	0.00	39	33.25	33.15	-39	16,319	-0.24%
2021/10/19	0	0.00	24	32.01	32.10	-24	17,313	-0.14%
2021/10/18	8	32.17	1	31.60	31.60	7	17,486	0.04%
2021/10/15	1	31.40	2	31.35	31.70	-1	17,672	-0.01%
2021/10/14	24	29.66	6	30.39	30.65	18	17,911	0.10%
2021/10/13	3	29.77	1	29.75	29.75	2	18,245	0.01%
2021/10/12	1	31.40	2	30.50	30.50	-1	18,708	-0.01%
2021/10/08	1	31.75	1	31.40	31.40	0	18,897	0.00%
2021/10/07	1	31.30	3	31.63	31.75	-2	19,261	-0.01%
2021/10/06	6	31.25	3	30.83	30.85	3	19,944	0.02%
2021/10/05	18	29.89	1	31.20	31.20	17	21,018	0.08%
2021/10/04	3	31.45	1	31.50	30.60	2	21,183	0.01%
2021/10/01	5	31.29	1	31.00	31.00	4	21,362	0.02%
2021/09/30	2	32.60	16	32.02	32.45	-14	21,454	-0.07%
2021/09/29	26	33.27	6	32.99	32.70	20	21,726	0.09%
2021/09/28	6	34.45	2	34.45	34.40	4	22,125	0.02%
2021/09/27	16	34.86	17	34.86	35.15	-1	22,318	0.00%
2021/09/24	3	33.75	0	0.00	33.60	3	22,235	0.01%
2021/09/23	6	33.68	1	33.65	33.65	5	22,170	0.02%
2021/09/22	0	0.00	53	33.81	33.80	-53	22,122	-0.24%
2021/09/17	13	34.01	7	34.24	34.15	6	22,064	0.03%
2021/09/16	2	34.00	4	34.16	34.05	-2	22,044	-0.01%
2021/09/15	56	34.52	9	34.92	34.60	47	22,044	0.21%
2021/09/14	1	34.30	19	34.80	34.25	-18	22,006	-0.08%
2021/09/13	11	35.49	15	35.46	35.00	-4	21,963	-0.02%
2021/09/10	22	35.11	29	35.16	35.05	-7	21,796	-0.03%
2021/09/09	38	34.94	25	34.97	35.10	13	21,640	0.06%
2021/09/08	5	35.09	45	35.44	35.80	-40	21,064	-0.19%
2021/09/07	13	34.85	6	34.63	34.50	7	20,233	0.03%
2021/09/06	24	35.85	35.1	35.92	35.70	-11.1	19,932	-0.06%
2021/09/03	9	35.39	49	34.53	34.60	-40	19,723	-0.20%
2021/09/02	13.1	34.08	7.3	34.84	35.05	5.8	19,553	0.03%
2021/09/01	88.1	35.49	16	35.40	35.05	72.1	19,291	0.37%
2021/08/31	1	34.40	7	34.77	34.90	-6	18,676	-0.03%
2021/08/30	5	34.36	4	35.01	34.95	1	18,520	0.01%
2021/08/27	4	33.84	3	33.98	34.20	1	18,296	0.01%
2021/08/26	3	33.33	1	33.90	33.95	2	18,220	0.01%
2021/08/25	10	33.13	38	33.57	33.30	-28	18,089	-0.15%
2021/08/24	3	32.03	21	32.53	32.10	-18	17,832	-0.10%
2021/08/23	3	31.73	2	32.03	32.00	1	17,822	0.01%
2021/08/20	1	30.65	3	30.90	30.80	-2	18,063	-0.01%
2021/08/19	1	30.85	15	30.80	30.60	-14	18,015	-0.08%
2021/08/18	25	31.06	12	31.12	31.45	13	17,955	0.07%
2021/08/16	2	31.05	3	31.55	31.50	-1	17,755	-0.01%
2021/08/13	25	31.54	0	0.00	30.90	25	17,571	0.14%
2021/08/12	14	32.48	3	32.67	32.25	11	17,435	0.06%
2021/08/11	12	32.24	1	32.35	31.50	11	17,353	0.06%
2021/08/10	0	0.00	5	33.31	32.70	-5	17,194	-0.03%
2021/08/09	30	33.50	12	33.85	32.90	18	17,162	0.10%
2021/08/06	12	35.21	21	34.28	34.20	-9	16,985	-0.05%
2021/08/05	2	35.15	13	35.27	35.35	-11	16,826	-0.07%
2021/08/04	9	35.08	14	35.45	35.20	-5	16,783	-0.03%
2021/08/03	54	35.54	25	35.61	35.25	29	16,579	0.17%
2021/08/02	8	33.10	12	33.32	33.95	-4	15,619	-0.03%
2021/07/30	40	32.30	9	31.99	31.90	31	15,409	0.20%
2021/07/29	2	33.40	22	33.86	33.20	-20	15,081	-0.13%
2021/07/28	24	32.63	1	32.10	33.10	23	14,744	0.16%
2021/07/27	24	35.43	14	35.23	34.50	10	14,372	0.07%
2021/07/26	10	35.69	25	35.90	36.85	-15	13,250	-0.11%
2021/07/23	14	34.02	59	33.78	33.50	-45	12,168	-0.37%
2021/07/22	5	32.59	12	32.38	32.25	-7	11,089	-0.06%
2021/07/21	9	32.09	3	32.12	31.80	6	10,951	0.05%
2021/07/20	70	32.04	3	32.07	31.60	67	10,773	0.62%
2021/07/19	53	32.80	1	32.80	32.85	52	10,488	0.50%
2021/07/16	7	32.58	27	32.91	33.50	-20	10,219	-0.20%
2021/07/15	11	31.65	1	31.45	32.20	10	9,787	0.10%
2021/07/14	2	31.40	14	31.67	31.85	-12	9,616	-0.12%
2021/07/13	33	31.82	20	31.39	30.60	13	9,333	0.14%
2021/07/12	24.4	31.43	54.1	31.66	32.70	-29.7	8,683	-0.34%
2021/07/09	4	29.43	4	29.45	29.75	0	7,700	0.00%
2021/07/08	7	29.21	15	29.70	29.15	-8	7,673	-0.10%
2021/07/07	23	28.63	4	28.76	28.65	19	7,633	0.25%
2021/07/06	16	28.78	4	28.60	28.70	12	7,628	0.16%
2021/07/05	11	29.09	20.5	28.68	29.60	-9.5	8,143	-0.12%
2021/07/02	11	27.04	2	27.33	27.10	9	8,141	0.11%
2021/07/01	1	26.75	8.2	26.45	26.85	-7.2	8,055	-0.09%
2021/06/30	9	25.57	0	0.00	25.55	9	8,003	0.11%
2021/06/29	4	25.75	0	0.00	25.55	4	8,133	0.05%
2021/06/28	6.2	25.75	1	25.70	25.80	5.2	8,426	0.06%
2021/06/25	4	25.29	0	0.00	25.30	4	8,628	0.05%
2021/06/24	5	24.99	5	25.15	25.15	0	8,691	0.00%
2021/06/23	1	26.35	7	26.19	26.45	-6	8,696	-0.07%
2021/06/22	0	0.00	9	25.80	25.75	-9	9,034	-0.10%
2021/06/17	2	25.60	0	0.00	25.75	2	9,437	0.02%
2021/06/16	2	25.40	4	25.54	25.55	-2	9,866	-0.02%
2021/06/11	20	25.44	84	25.38	25.25	-64	10,181	-0.63%
2021/06/09	58	27.36	0	0.00	27.10	58	9,890	0.59%
2021/06/04	2	26.85	0	0.00	26.90	2	10,082	0.02%
2021/06/03	3	27.05	0	27.00	26.80	3	10,107	0.03%
2021/06/02	6	27.30	4	27.30	27.20	2	10,094	0.02%
2021/06/01	1	27.20	2	26.95	26.95	-1	10,036	-0.01%
2021/05/31	0	0.00	76	26.86	26.90	-76	10,033	-0.76%
2021/05/28	10	26.75	13	26.20	27.15	-3	10,001	-0.03%
2021/05/25	0	0.00	11	25.47	25.35	-11	9,895	-0.11%
2021/05/24	8	25.20	0	0.00	25.20	8	10,065	0.08%
2021/05/21	26	24.75	0	0.00	24.60	26	10,132	0.26%
2021/05/20	50	24.30	0	0.00	24.20	50	10,250	0.49%
2021/05/19	0	0.00	1	24.50	24.45	-1	10,338	-0.01%
2021/05/18	1	24.00	0	0.00	24.15	1	10,530	0.01%
2021/05/17	0	0.00	2	22.35	22.40	-2	10,595	-0.02%
2021/05/14	24	24.72	20	25.01	24.00	4	10,546	0.04%
2021/05/13	19	23.90	5	24.05	24.20	14	10,585	0.13%
2021/05/12	18	25.92	2	25.35	24.70	16	10,569	0.15%
2021/05/11	0	0.00	2	27.00	26.55	-2	10,587	-0.02%
2021/05/10	1	27.60	22	27.97	27.90	-21	10,513	-0.20%
2021/05/07	31	27.38	54	27.37	27.35	-23	10,485	-0.22%
2021/05/06	34	26.06	0	0.00	25.85	34	10,462	0.32%
2021/05/05	8	25.91	0	0.00	25.50	8	10,442	0.08%
2021/05/04	7	25.10	5	25.93	25.60	2	10,514	0.02%
2021/05/03	6	27.07	0	0.00	26.90	6	10,491	0.06%
2021/04/29	3	28.28	0	0.00	28.15	3	10,423	0.03%
2021/04/28	4	28.40	12	28.32	28.60	-8	10,438	-0.08%
2021/04/27	8	28.16	5	28.25	28.20	3	10,458	0.03%
2021/04/23	2	27.65	5	27.90	27.70	-3	10,388	-0.03%
2021/04/22	6	28.17	6	28.26	27.60	0	10,447	0.00%
2021/04/21	37	28.50	0	0.00	28.30	37	10,542	0.35%
2021/04/20	1	28.65	0	0.00	28.65	1	10,545	0.01%
2021/04/19	1	27.85	1	28.05	28.50	0	10,572	0.00%
2021/04/16	0	0.00	1	28.15	28.25	-1	10,665	-0.01%
2021/04/15	1	27.75	0	0.00	27.70	1	10,711	0.01%
2021/04/14	3	28.00	11	28.63	27.90	-8	10,749	-0.07%
2021/04/13	13	29.78	19	29.32	28.70	-6	10,927	-0.05%
2021/04/12	86	29.95	52	29.56	29.75	34	11,308	0.30%
2021/04/09	62	30.35	44	30.44	29.60	18	11,947	0.15%
2021/04/08	25	29.25	44.9	30.26	30.90	-19.9	12,027	-0.17%
2021/04/07	14	27.70	50	28.01	28.10	-36	11,542	-0.31%
2021/04/06	0	27.35	0	0.00	27.35	0	11,432	0.00%
2021/04/01	0	0.00	1.4	26.90	27.05	-1.4	11,418	-0.01%
2021/03/31	10	26.74	5	26.88	26.70	5	11,300	0.04%
2021/03/30	2	28.08	11	27.80	27.95	-9	11,016	-0.08%
2021/03/29	3	27.23	5	27.35	27.30	-2	10,850	-0.02%
2021/03/26	11	27.25	0	0.00	27.25	11	10,830	0.10%
2021/03/25	7	28.06	20	27.58	27.20	-13	10,817	-0.12%
2021/03/24	1	27.35	15	27.25	27.45	-14	10,479	-0.13%
2021/03/23	7	26.70	22	26.58	26.85	-15	10,356	-0.14%
2021/03/22	24	27.06	13	27.37	26.75	11	10,288	0.11%
2021/03/19	10.1	27.09	43	27.14	27.20	-32.9	10,123	-0.32%
2021/03/18	15	26.43	13	26.50	26.50	2	9,739	0.02%
2021/03/17	10	26.00	0	0.00	26.10	10	9,588	0.10%
2021/03/16	0	0.00	6	26.20	25.70	-6	9,729	-0.06%
2021/03/15	2	25.93	1	25.80	25.90	1	9,881	0.01%
2021/03/12	32	25.58	2.8	25.64	25.50	29.2	9,969	0.29%
2021/03/11	1	25.50	5	25.23	25.70	-4	9,966	-0.04%
2021/03/10	3	24.50	1	24.70	24.60	2	9,989	0.02%
2021/03/09	0	0.00	4	24.26	24.55	-4	10,186	-0.04%
2021/03/08	1	24.70	1	24.70	24.35	0	10,719	0.00%
2021/03/05	1	24.70	0	0.00	24.65	1	11,068	0.01%
2021/03/04	0	0.00	1	25.10	24.95	-1	11,414	-0.01%
2021/03/03	2	24.78	2	24.68	24.95	0	11,482	0.00%
2021/03/02	13	24.94	9	24.68	24.60	4	11,645	0.03%
2021/02/26	2	25.28	0	0.00	25.30	2	11,756	0.02%
2021/02/25	4	25.28	3	25.25	25.25	1	11,837	0.01%
2021/02/24	3	25.60	2	25.90	25.40	1	11,988	0.01%
2021/02/23	2	26.30	7	26.11	26.35	-5	11,981	-0.04%
2021/02/22	2	26.25	2	25.95	26.15	0	12,074	0.00%
2021/02/19	8	25.64	0	0.00	25.70	8	12,055	0.07%
2021/02/18	3	26.60	5	26.46	26.25	-2	12,131	-0.02%
2021/02/05	2	25.70	0	0.00	25.60	2	12,578	0.02%
2021/02/04	0	0.00	5	25.85	25.95	-5	12,680	-0.04%
2021/02/03	20	25.75	20.7	25.58	25.45	-0.7	12,924	-0.01%
2021/02/02	0	0.00	9	25.72	25.45	-9	13,386	-0.07%
2021/01/28	0	0.00	68	24.91	25.15	-68	14,904	-0.46%
2021/01/26	0	0.00	33	24.94	24.80	-33	15,196	-0.22%
2021/01/25	0	0.00	3	24.80	24.85	-3	15,185	-0.02%
2021/01/22	5	23.35	0	0.00	23.95	5	15,139	0.03%
2021/01/21	13	23.35	27	23.32	23.35	-14	15,182	-0.09%
2021/01/20	27.6	23.60	16	23.19	23.05	11.6	15,175	0.08%
2021/01/19	5	23.75	5	24.35	23.80	0	15,085	0.00%
2021/01/18	16	23.21	15	23.68	23.75	1	15,108	0.01%
2021/01/15	2	24.05	24	24.15	24.05	-22	15,123	-0.15%
2021/01/14	13	24.27	18	24.73	24.80	-5	15,096	-0.03%
2021/01/13	1	24.60	0	0.00	24.70	1	15,049	0.01%
2021/01/12	41	25.19	0	0.00	24.75	41	15,234	0.27%
2021/01/11	41	24.35	34	24.51	25.20	7	15,393	0.05%
2021/01/08	9	23.98	17	24.05	23.90	-8	15,538	-0.05%
2021/01/07	13	24.25	3	24.40	24.30	10	15,576	0.06%
2021/01/06	25	24.64	7	25.26	24.45	18	15,510	0.12%
2021/01/05	44	26.04	17	25.94	25.75	27	15,273	0.18%
2021/01/04	78	27.90	11	28.14	27.80	67	14,962	0.45%
2020/12/31	32	27.31	51.7	27.42	27.50	-19.7	14,568	-0.14%
2020/12/30	0	0.00	6	26.35	26.10	-6	14,136	-0.04%
2020/12/29	8	26.10	30	26.05	25.90	-22	14,326	-0.15%
2020/12/28	9	26.03	12	25.83	26.10	-3	14,586	-0.02%
2020/12/24	5	25.56	0	0.00	25.45	5	14,607	0.03%
2020/12/23	0	0.00	0.4	25.15	25.45	-0.4	14,752	0.00%
2020/12/22	0	0.00	30	25.25	24.65	-30	15,000	-0.20%
2020/12/21	5	25.05	0	0.00	25.20	5	15,175	0.03%
2020/12/18	42	25.30	2	25.95	25.25	40	15,504	0.26%
2020/12/17	0	0.00	11	25.70	25.75	-11	15,653	-0.07%
2020/12/16	0	0.00	3	25.70	25.70	-3	15,755	-0.02%
2020/12/15	16	25.66	28	25.87	25.30	-12	15,938	-0.08%
2020/12/14	1	25.50	10	25.66	25.45	-9	16,493	-0.05%
2020/12/11	3.1	25.59	10	25.33	25.35	-6.9	17,086	-0.04%
2020/12/10	17	26.76	12	26.48	26.20	5	17,026	0.03%
2020/12/09	0	0.00	7	26.77	26.80	-7	16,917	-0.04%
2020/12/08	3	26.27	4	26.26	26.30	-1	16,901	-0.01%
2020/12/07	2	26.05	4	25.88	25.75	-2	17,114	-0.01%
2020/12/04	12	25.95	8	25.71	25.65	4	17,178	0.02%
2020/12/03	17	25.91	9	26.10	25.90	8	17,163	0.05%
2020/12/02	14	26.16	6.9	25.91	25.90	7.2	17,221	0.04%
2020/12/01	26	26.72	12	26.53	27.40	14	16,952	0.08%
2020/11/30	1	26.60	28	26.72	26.45	-27	16,989	-0.16%
2020/11/27	5	25.92	0	0.00	26.00	5	16,838	0.03%
2020/11/26	7	25.96	3	26.07	25.95	4	16,774	0.02%
2020/11/25	29	25.95	47	25.95	25.90	-18	16,702	-0.11%
2020/11/24	7	25.74	39	25.69	25.45	-32	16,736	-0.19%
2020/11/23	9	26.04	9	26.08	25.90	0	16,634	0.00%
2020/11/20	17	25.81	19	25.69	25.90	-2	16,545	-0.01%
2020/11/19	25	25.66	1	25.70	25.60	24	16,404	0.15%
2020/11/18	2	25.55	24	25.55	25.55	-22	16,242	-0.14%
2020/11/17	3	25.52	5	25.64	25.50	-2	16,190	-0.01%
2020/11/16	5	25.42	68.3	25.39	25.40	-63.3	16,241	-0.39%
2020/11/13	29	25.88	36	25.84	25.40	-7	16,136	-0.04%
2020/11/12	0	0.00	1	25.45	25.55	-1	15,588	-0.01%
2020/11/11	16.2	25.44	20	25.66	25.80	-3.9	15,443	-0.02%
2020/11/10	76	25.46	23	25.38	25.65	53	15,136	0.35%
2020/11/09	88	25.35	38	25.25	25.45	50	14,738	0.34%
2020/11/06	17	24.21	6.3	24.54	24.05	10.8	13,787	0.08%
2020/11/05	1	23.80	0.7	24.00	23.80	0.3	13,374	0.00%
2020/11/04	16	24.16	32	23.87	24.15	-16	13,225	-0.12%
2020/11/03	2	23.00	3	23.12	23.00	-1	12,940	-0.01%
2020/11/02	10	22.15	2	22.65	22.60	8	12,862	0.06%
2020/10/30	3	22.80	1	22.70	22.50	2	12,787	0.02%
2020/10/29	19	22.96	1	23.00	23.05	18	12,790	0.14%
2020/10/28	1.3	23.50	14	23.79	23.50	-12.7	12,706	-0.10%
2020/10/27	7	23.81	18	23.79	23.70	-11	12,616	-0.09%
2020/10/26	2	23.95	2	23.95	23.80	0	12,579	0.00%
2020/10/23	11	23.99	7	23.85	23.90	4	12,499	0.03%
2020/10/22	10	24.10	2	23.65	23.70	8	12,426	0.06%
2020/10/21	15	24.04	3	24.30	23.95	12	12,368	0.10%
2020/10/20	18	24.21	19	24.02	24.25	-1	12,191	-0.01%
2020/10/19	41	23.88	35	23.89	23.70	6	11,909	0.05%
2020/10/16	9	23.60	30	23.53	23.75	-21	11,684	-0.18%
2020/10/15	15	23.11	15	23.23	23.25	0	11,341	0.00%
2020/10/14	6	23.22	1	23.30	23.15	5	11,182	0.04%
2020/10/13	2	23.18	0	0.00	23.25	2	11,078	0.02%
2020/10/12	35	23.42	14	24.02	23.15	21	10,932	0.19%
2020/10/08	41	24.38	9	24.29	24.10	32	10,798	0.30%
2020/10/07	3	24.63	28	24.51	24.90	-25	10,403	-0.24%
2020/10/06	6	24.33	25	24.20	24.30	-19	9,940	-0.19%
2020/10/05	21	23.79	5	24.05	23.85	16	9,677	0.17%
2020/09/29	11.1	23.04	0	0.00	22.90	11.1	9,299	0.12%
2020/09/28	11	22.37	20	22.75	22.80	-9	9,225	-0.10%
2020/09/25	22.5	22.64	30	22.38	22.10	-7.5	9,048	-0.08%
2020/09/24	35	23.59	10	23.55	23.35	25	8,732	0.29%
2020/09/23	3	23.63	4	23.68	23.90	-1	8,482	-0.01%
2020/09/22	10	22.69	6	23.10	23.05	4	8,076	0.05%
2020/09/21	43.1	23.16	9	22.98	22.95	34.1	7,808	0.44%
2020/09/18	11	24.04	2	24.20	23.70	9	7,652	0.12%
2020/09/17	29	24.54	4	24.80	24.45	25	7,420	0.34%
2020/09/16	18	24.30	2.7	24.37	24.90	15.3	6,735	0.23%
2020/09/15	0	0.00	5	23.48	23.50	-5	6,104	-0.08%
2020/09/14	10	22.99	5	23.00	23.00	5	6,058	0.08%
2020/09/11	12	23.66	12	23.84	23.25	0	6,000	0.00%
2020/09/10	11	24.09	11	23.90	23.90	0	5,929	0.00%
2020/09/09	1	23.40	13	24.08	24.60	-12	5,562	-0.22%
2020/09/07	1	23.75	20	23.75	23.80	-19	5,279	-0.36%
2020/09/04	7	23.14	21	23.65	23.80	-14	5,070	-0.28%
2020/09/03	50	22.97	55	22.75	23.90	-5	4,904	-0.10%
2020/09/02	1	22.10	8	22.19	22.00	-7	4,534	-0.15%
2020/08/28	0	0.00	21	21.89	21.85	-21	4,302	-0.49%
2020/08/26	5	21.16	0	0.00	21.05	5	4,081	0.12%
2020/08/25	1	20.95	1	21.00	21.00	0	3,940	0.00%
2020/08/21	3	20.35	3	20.45	20.70	0	3,915	0.00%
2020/08/20	1	19.75	0	0.00	20.00	1	3,870	0.03%
2020/08/18	5	20.65	0	0.00	20.45	5	3,733	0.13%
2020/08/17	0	0.00	2	20.80	20.75	-2	3,760	-0.05%
2020/08/14	0	0.00	1	20.15	20.70	-1	3,770	-0.03%
2020/08/13	1	20.45	0	0.00	20.45	1	3,770	0.03%
2020/08/12	1	21.35	12	20.74	21.35	-11	3,641	-0.30%
2020/08/10	0	0.00	22	20.85	20.55	-22	3,457	-0.64%
2020/08/07	15	20.80	10	20.53	20.85	5	3,447	0.15%
2020/08/06	5	20.20	5	20.20	20.20	0	3,382	0.00%
2020/08/04	0	0.00	1	19.90	20.45	-1	3,359	-0.03%
2020/08/03	5	19.45	5	19.45	19.45	0	3,277	0.00%
2020/07/31	1	19.65	1	19.55	19.45	0	3,281	0.00%
2020/07/30	4	18.98	3	19.20	19.55	1	3,353	0.03%
2020/07/29	5	18.98	4	18.95	18.90	1	3,339	0.03%
2020/07/27	11.2	19.38	11	18.90	18.90	0.2	3,315	0.00%
2020/07/24	1	19.55	0	0.00	19.60	1	3,295	0.03%
2020/07/23	8	20.00	3	20.00	20.00	5	3,286	0.15%
2020/07/22	4	20.25	4	19.80	20.15	0	3,287	0.00%
2020/07/21	1	19.80	0	0.00	19.80	1	3,277	0.03%
2020/07/20	9	19.54	9	19.51	19.50	0	3,290	0.00%
2020/07/17	7	20.01	5	19.65	19.65	2	3,288	0.06%
2020/07/16	3	20.05	3	20.05	20.05	0	3,294	0.00%
2020/07/15	11	19.99	11	20.30	20.00	0	3,286	0.00%
2020/07/14	5	20.10	10	20.13	20.05	-5	3,130	-0.16%
2020/07/13	5	21.00	0	0.00	20.30	5	3,099	0.16%
2020/07/10	0	0.00	5	20.55	20.70	-5	3,026	-0.17%
2020/07/09	0	0.00	4	21.25	21.00	-4	3,015	-0.13%
2020/07/06	5	20.85	0	0.00	20.95	5	2,942	0.17%
2020/07/02	0	0.00	0.5	20.55	20.65	-0.5	2,945	-0.02%
2020/06/29	0	0.00	3	20.15	20.15	-3	2,924	-0.10%
2020/06/24	1	20.40	9	20.16	20.15	-8	2,910	-0.27%
2020/06/23	1	20.20	3	20.10	20.10	-2	2,902	-0.07%
2020/06/22	6	19.80	6	19.85	19.85	0	2,901	0.00%
2020/06/19	9	20.20	6	19.80	19.80	3	2,896	0.10%
2020/06/18	10	19.82	6	20.28	20.25	4	2,864	0.14%
2020/06/17	12	19.66	7	19.99	20.00	5	2,800	0.18%
2020/06/16	5	21.00	1	21.10	20.90	4	2,658	0.15%
2020/06/12	1	20.65	1	20.80	20.95	0	2,705	0.00%
2020/06/11	34	21.68	21	21.17	21.20	13	2,710	0.48%
2020/06/10	26	21.96	7	21.84	21.70	19	2,663	0.71%
2020/06/09	10	21.23	0	0.00	21.00	10	2,574	0.39%
2020/06/05	0	0.00	1	22.20	22.10	-1	2,517	-0.04%
2020/06/02	1	21.65	8	21.40	21.45	-7	2,420	-0.29%
2020/06/01	0.2	21.20	0	0.00	21.35	0.2	2,400	0.01%
2020/05/29	3	21.37	0	0.00	21.15	3	2,385	0.13%
2020/05/28	5	20.95	0	0.00	21.35	5	2,354	0.21%
2020/05/27	3	21.25	3	21.05	21.05	0	2,351	0.00%
2020/05/26	3	21.50	3	21.40	21.40	0	2,379	0.00%
2020/05/22	5	21.15	5	21.20	21.00	0	2,187	0.00%
2020/05/21	6	21.21	1	21.25	21.15	5	2,142	0.23%
2020/05/19	0	0.00	2	20.75	20.70	-2	2,108	-0.09%
2020/05/15	13	21.72	8	20.68	20.60	5	2,104	0.24%
2020/05/13	1	21.70	0	0.00	21.70	1	2,062	0.05%
2020/05/11	1	22.00	0	0.00	22.45	1	2,102	0.05%
2020/05/08	1	22.00	1	22.25	21.80	0	2,108	0.00%
2020/05/07	2	21.93	0	0.00	21.95	2	2,126	0.09%
2020/05/06	5	21.80	0	0.00	21.95	5	2,138	0.23%
2020/04/29	4	21.40	0	0.00	21.30	4	2,186	0.18%
2020/04/24	0	0.00	5	21.00	21.10	-5	2,283	-0.22%
2020/04/21	1	20.00	1	20.20	19.65	0	2,260	0.00%
2020/04/20	15	20.27	16	20.16	20.25	-1	2,255	-0.04%
2020/04/17	5	20.60	2	20.70	20.00	3	2,265	0.13%
2020/04/15	1	20.45	2	20.45	20.50	-1	2,290	-0.04%
2020/04/08	0	0.00	1	19.25	19.45	-1	2,387	-0.04%
2020/04/07	1	19.10	0	0.00	19.15	1	2,377	0.04%
2020/04/06	0	0.00	2	18.50	18.75	-2	2,383	-0.08%
2020/03/31	1	18.10	1	17.85	17.85	0	2,461	0.00%
2020/03/27	2	17.60	230	17.60	17.70	-228	2,498	-9.13%	大賣/鉅額交易
2020/03/26	1	17.85	0	0.00	17.95	1	2,495	0.04%
2020/03/25	100	17.50	0	0.00	17.25	100	2,519	3.97%
2020/03/24	129	16.59	1	16.40	16.65	128	2,570	4.98%	大買/鉅額交易
2020/03/23	1	15.20	0	0.00	15.80	1	2,618	0.04%
2020/03/20	1	15.05	5	15.09	15.45	-4	2,736	-0.15%
2020/03/19	4	14.53	6.3	14.31	14.05	-2.3	2,891	-0.08%
2020/03/18	1	16.30	1	16.00	15.55	0	2,878	0.00%
2020/03/17	2	16.00	0	0.00	16.05	2	2,928	0.07%
2020/03/16	0	0.00	5	17.05	16.85	-5	2,923	-0.17%
2020/03/13	2	17.15	4	17.29	17.55	-2	2,944	-0.07%
2020/03/12	1	19.10	1	19.10	19.00	0	2,900	0.00%
2020/03/11	0	0.00	1	21.50	21.00	-1	2,910	-0.03%
2020/03/10	1	21.15	171	21.20	21.55	-170	2,924	-5.81%	大賣/鉅額交易
2020/03/09	1	22.45	0	0.00	21.30	1	2,924	0.03%
2020/03/06	10	22.80	0	0.00	22.90	10	2,952	0.34%
2020/03/05	0	0.00	1	22.95	22.90	-1	2,981	-0.03%
2020/03/04	1	22.35	0	0.00	22.70	1	2,997	0.03%
2020/03/03	1	22.75	1	22.85	22.65	0	3,020	0.00%
2020/03/02	11	22.16	1	22.30	22.20	10	3,025	0.33%
2020/02/26	11	23.26	1	22.95	23.30	10	3,009	0.33%
2020/02/25	10	22.65	0	0.00	23.15	10	3,021	0.33%
2020/02/21	1	23.80	5	23.78	23.70	-4	3,029	-0.13%
2020/02/18	2	23.70	0	0.00	23.80	2	3,088	0.06%
2020/02/17	3	23.78	3	23.67	23.85	0	3,186	0.00%
2020/02/14	1	23.45	3	23.58	23.70	-2	3,168	-0.06%
2020/02/13	1	23.20	1	23.25	23.30	0	3,157	0.00%
2020/02/12	1	23.10	1	23.05	23.05	0	3,138	0.00%
2020/02/11	10	22.85	2	23.00	23.05	8	3,138	0.25%
2020/02/10	11	22.85	1	22.65	22.75	10	3,128	0.32%
2020/02/07	11	22.73	4	22.60	22.55	7	3,118	0.22%
2020/02/06	50	22.83	7	22.92	22.90	43	3,109	1.38%
2020/02/05	61	22.43	1	22.85	22.55	60	3,090	1.94%
2020/02/03	1	21.15	7	21.07	21.45	-6	3,090	-0.19%
2020/01/31	29.2	22.35	4	22.29	22.30	25.2	3,243	0.78%
2020/01/30	12	22.66	1	22.85	22.65	11	3,218	0.34%
2020/01/17	1	24.90	1	24.85	25.00	0	3,234	0.00%
2020/01/16	1	25.00	1	24.90	25.05	0	3,256	0.00%
2020/01/13	0	0.00	5	24.45	24.75	-5	3,387	-0.15%
2020/01/09	0	0.00	1	24.30	24.25	-1	3,406	-0.03%
2020/01/08	1	24.35	0	0.00	24.10	1	3,403	0.03%
2020/01/07	1	25.00	0	0.00	24.70	1	3,409	0.03%
2020/01/06	2	24.90	0	0.00	24.95	2	3,376	0.06%
2020/01/03	9.3	25.76	1	25.75	25.35	8.3	3,384	0.25%
2020/01/02	3	25.73	13	25.63	25.95	-10	3,372	-0.30%
2019/12/27	1	26.40	1	26.30	26.00	0	3,370	0.00%
2019/12/26	1	26.70	1	26.50	26.40	0	3,348	0.00%
2019/12/25	0	0.00	5	26.00	26.30	-5	3,349	-0.15%
2019/12/19	8	27.19	1	27.25	27.10	7	3,418	0.20%
2019/12/18	12	27.15	2	26.90	27.15	10	3,484	0.29%
2019/12/17	10	27.10	0	0.00	27.15	10	3,500	0.29%
2019/12/16	0	0.00	6	27.03	27.65	-6	3,427	-0.18%
2019/12/13	3	26.47	1	26.55	26.20	2	3,315	0.06%
2019/12/12	1	26.50	8	26.51	26.45	-7	3,450	-0.20%
2019/12/04	1	25.60	3	25.65	25.70	-2	4,332	-0.05%
2019/12/03	1	26.00	1	25.85	25.65	0	4,391	0.00%
2019/11/28	0	0.00	10	25.90	25.65	-10	4,393	-0.23%
2019/11/26	1	25.80	1	25.55	25.35	0	4,458	0.00%
2019/11/25	1	25.40	3	25.45	25.35	-2	4,449	-0.04%
2019/11/22	0	0.00	1	25.10	24.90	-1	4,501	-0.02%
2019/11/21	4	24.81	1	24.85	24.90	3	4,496	0.07%
2019/11/20	0	0.00	1	25.10	25.05	-1	4,504	-0.02%
2019/11/19	2	25.35	0	0.00	25.35	2	4,502	0.04%
2019/11/18	1	24.95	4.7	25.09	25.25	-3.7	4,471	-0.08%
2019/11/15	4	24.80	4	24.79	24.90	0	4,498	0.00%
2019/11/14	1	24.25	2	24.88	25.10	-1	4,488	-0.02%
2019/11/13	1	24.35	1	24.25	24.15	0	4,439	0.00%
2019/11/11	4	24.34	5	24.24	24.20	-1	4,479	-0.02%
2019/11/08	12	24.56	9	24.53	24.55	3	4,500	0.07%
2019/11/07	2	24.98	1	25.25	24.80	1	4,542	0.02%
2019/11/06	0.2	25.30	2.1	25.54	25.30	-2	4,643	-0.04%
2019/11/05	0	0.00	5	25.75	25.65	-5	4,657	-0.11%
2019/11/04	6	25.74	2.3	25.83	25.75	3.7	4,676	0.08%
2019/11/01	0	0.00	5	25.65	25.75	-5	4,824	-0.10%
2019/10/31	1	25.90	1.6	26.15	25.80	-0.6	5,057	-0.01%
2019/10/30	3	26.73	3	26.32	26.10	0	5,079	0.00%
2019/10/29	5	25.80	0	0.00	25.55	5	4,950	0.10%
2019/10/28	7	25.79	1	25.80	25.65	6	4,956	0.12%
2019/10/25	4	25.80	3	25.48	25.45	1	4,963	0.02%
2019/10/24	3	25.42	1	25.50	25.50	2	4,996	0.04%
2019/10/23	5	25.49	3	25.55	25.65	2	5,063	0.04%
2019/10/22	1	25.05	2	25.10	24.85	-1	4,964	-0.02%
2019/10/21	1	24.85	1	24.80	24.80	0	5,117	0.00%
2019/10/18	1	24.95	1	25.05	24.90	0	5,152	0.00%
2019/10/17	1	24.90	0	0.00	24.85	1	5,167	0.02%
2019/10/15	0	0.00	4	24.80	25.20	-4	5,367	-0.07%
2019/10/14	1	24.55	3	24.42	24.45	-2	5,389	-0.04%
2019/10/09	1.2	24.60	1	24.60	24.30	0.2	5,502	0.00%
2019/10/08	1	25.10	1	24.95	24.60	0	5,728	0.00%
2019/10/07	1	25.05	1	25.35	25.00	0	5,779	0.00%
2019/10/04	2.3	25.19	2	25.43	25.20	0.3	5,842	0.01%
2019/10/03	7.2	24.89	8	25.06	25.10	-0.9	5,845	-0.01%
2019/10/02	1	25.20	0	0.00	25.25	1	5,864	0.02%
2019/09/27	2.3	25.21	3	25.45	25.10	-0.7	5,829	-0.01%
2019/09/26	2	25.53	9	25.44	25.45	-7	5,832	-0.12%
2019/09/25	2	25.65	5	25.44	25.45	-3	5,849	-0.05%
2019/09/24	1	26.60	7	26.61	26.30	-6	5,855	-0.10%
2019/09/23	12.2	26.43	6.2	26.51	26.60	6	5,813	0.10%
2019/09/10	8	23.08	3	22.97	22.90	5	5,691	0.09%
2019/09/09	1	23.30	6	23.51	23.35	-5	5,616	-0.09%
2019/09/06	25	23.32	1	23.25	23.20	24	5,552	0.43%
2019/09/05	9	23.58	0	0.00	23.50	9	5,488	0.16%
2019/09/04	7	24.33	3	24.30	24.20	4	5,345	0.07%
2019/09/03	15	24.75	6	24.49	24.40	9	5,211	0.17%
2019/09/02	1	23.75	20	23.94	23.95	-19	4,909	-0.39%
2019/08/30	2	23.75	11	23.31	23.15	-9	4,555	-0.20%
2019/08/29	2	23.80	0	0.00	23.70	2	4,420	0.05%
2019/08/28	19	23.40	15	23.54	23.55	4	4,331	0.09%
2019/08/27	6	23.05	12	23.04	23.20	-6	4,238	-0.14%
2019/08/26	6	22.28	3	22.30	22.30	3	4,170	0.07%
2019/08/23	1	22.90	3	22.73	22.75	-2	4,147	-0.05%
2019/08/22	3	22.78	13	22.56	22.50	-10	4,120	-0.24%
2019/08/21	2	22.95	2	23.00	23.00	0	4,083	0.00%
2019/08/20	1	22.40	0	0.00	22.65	1	3,999	0.03%
2019/08/16	2	22.08	10	22.23	22.50	-8	4,026	-0.20%
2019/08/15	8	21.31	5	21.39	21.65	3	3,967	0.08%
2019/08/14	2	22.03	3	21.95	21.75	-1	3,960	-0.03%
2019/08/13	1	21.50	7	21.56	21.60	-6	3,953	-0.15%
2019/08/12	0	0.00	1	21.25	21.80	-1	3,959	-0.03%
2019/08/08	4	21.23	1	21.50	21.10	3	3,956	0.08%
2019/08/07	5	21.47	1	22.10	21.40	4	3,912	0.10%
2019/08/06	9	21.12	6	21.55	21.80	3	3,924	0.08%
2019/08/05	3	21.95	3	21.95	21.90	0	3,912	0.00%
2019/08/02	6	22.13	1	22.00	22.05	5	3,940	0.13%
2019/08/01	6	22.33	4	22.50	22.55	2	3,984	0.05%
2019/07/31	15	21.83	19	22.17	22.30	-4	3,992	-0.10%
2019/07/30	29	22.53	24	22.50	22.25	5	3,983	0.13%
2019/07/29	2	23.40	0	0.00	23.40	2	3,941	0.05%
2019/07/26	7	23.43	13	23.49	23.45	-6	3,948	-0.15%
2019/07/25	7	23.79	7	23.79	23.65	0	3,956	0.00%
2019/07/24	7	24.01	20.6	23.99	24.25	-13.6	3,865	-0.35%
2019/07/23	13	23.12	3	23.20	22.95	10	3,774	0.26%
2019/07/22	11	23.13	6	23.07	22.90	5	3,960	0.13%
2019/07/19	1	23.20	15	22.98	22.95	-14	4,039	-0.35%
2019/07/18	3	22.95	94	22.95	22.95	-91	4,600	-1.98%
2019/07/17	2	23.43	2	23.58	23.40	0	4,688	0.00%
2019/07/16	1	23.30	95	23.45	23.70	-94	4,783	-1.96%
2019/07/15	0	0.00	1	23.20	23.15	-1	4,791	-0.02%
2019/07/12	3	23.50	12	23.53	23.45	-9	4,794	-0.19%
2019/07/11	11	23.35	1	23.15	23.20	10	4,648	0.22%
2019/07/09	3	23.10	2	22.85	22.85	1	4,746	0.02%
2019/07/08	0	0.00	7	23.45	23.35	-7	4,700	-0.15%
2019/07/05	0	0.00	6	22.95	23.00	-6	4,630	-0.13%
2019/07/04	5	22.90	3	23.08	23.05	2	4,676	0.04%
2019/07/03	15	22.78	31	22.76	22.90	-16	4,666	-0.34%
2019/07/02	23	21.41	8	21.83	21.75	15	4,575	0.33%
2019/07/01	3	21.13	3	21.30	21.40	0	4,704	0.00%
2019/06/28	11	21.06	1	21.05	21.10	10	4,706	0.21%
2019/06/27	10	21.05	2	21.05	21.05	8	4,786	0.17%
2019/06/26	14	20.82	4	20.80	20.80	10	4,809	0.21%
2019/06/25	14	21.24	4	21.18	20.85	10	4,893	0.20%
2019/06/24	28	21.01	8	21.08	21.20	20	4,932	0.41%
2019/06/21	2	21.48	3	21.37	21.00	-1	5,019	-0.02%
2019/06/20	2	21.13	1	21.10	21.50	1	5,111	0.02%
2019/06/19	1	20.70	1	20.80	20.75	0	5,264	0.00%
2019/06/18	14	20.44	4	20.45	20.35	10	5,542	0.18%
2019/06/17	9	20.80	1	20.90	20.80	8	5,879	0.14%
2019/06/14	1	21.20	1	21.10	20.90	0	6,281	0.00%
2019/06/13	1	21.05	0	0.00	21.05	1	7,389	0.01%
2019/06/12	6	21.30	2	21.45	21.30	4	8,239	0.05%
2019/06/11	11	21.05	4	21.24	21.00	7	8,317	0.08%
2019/06/10	1	20.60	1	20.50	21.00	0	8,469	0.00%
2019/06/06	1	20.45	2	20.45	20.40	-1	8,621	-0.01%
2019/06/05	1	20.60	0	0.00	20.40	1	8,808	0.01%
2019/06/04	0	0.00	1	20.35	20.35	-1	9,029	-0.01%
2019/06/03	5	20.51	5	20.35	20.35	0	9,770	0.00%
2019/05/31	1	20.70	2	20.78	20.85	-1	10,108	-0.01%
2019/05/30	1	20.45	1	20.50	20.65	0	10,178	0.00%
2019/05/28	0	0.00	13	20.50	20.60	-13	10,248	-0.13%
2019/05/27	4	20.03	4	19.99	20.00	0	10,342	0.00%
2019/05/24	5	19.99	5	20.07	20.00	0	10,419	0.00%
2019/05/23	8	20.46	22	19.92	19.90	-14	10,535	-0.13%
2019/05/22	1.8	20.75	0	0.00	20.80	1.8	10,538	0.02%
2019/05/21	4	20.24	4	20.71	20.75	0	10,665	0.00%
2019/05/20	4	20.69	14	20.66	20.50	-10	10,844	-0.09%
2019/05/17	4	21.28	4.6	21.20	20.80	-0.6	10,943	-0.01%
2019/05/15	2	21.33	2	21.33	21.45	0	11,036	0.00%
2019/05/14	4	19.99	7	20.77	21.05	-3	11,076	-0.03%
2019/05/13	26	20.99	10	20.76	20.70	16	11,118	0.14%
2019/05/10	6	21.53	10	21.51	21.50	-4	11,146	-0.04%
2019/05/09	8	22.05	4	21.84	21.70	4	11,106	0.04%
2019/05/08	28	22.35	23	22.21	22.20	5	11,032	0.05%
2019/05/07	12	22.44	16	22.53	22.90	-4	11,004	-0.04%
2019/05/06	11	22.28	18	22.31	22.10	-7	10,964	-0.06%
2019/05/03	6	23.12	14	23.16	23.15	-8	10,897	-0.07%
2019/05/02	4	23.04	4	23.09	23.10	0	10,856	0.00%
2019/04/30	4	22.90	10	23.07	23.25	-6	10,844	-0.06%
2019/04/29	13	22.72	20	22.79	22.65	-7	10,834	-0.06%
2019/04/26	42	23.55	17	23.68	23.45	25	10,683	0.23%
2019/04/25	21	25.18	0	0.00	25.30	21	10,454	0.20%
2019/04/24	30	26.30	11	26.58	25.85	19	10,328	0.18%
2019/04/23	7	24.47	7	24.59	25.15	0	9,749	0.00%
2019/04/22	7	24.54	45	24.60	24.60	-38	9,625	-0.39%
2019/04/19	1	23.50	44	23.96	24.10	-43	9,488	-0.45%
2019/04/18	2	23.63	1	23.80	23.20	1	9,596	0.01%
2019/04/17	5	23.66	5	23.64	23.60	0	9,701	0.00%
2019/04/16	3	23.62	8	23.91	23.85	-5	9,671	-0.05%
2019/04/15	5	23.20	15	23.32	23.35	-10	9,544	-0.10%
2019/04/12	13	23.35	8	23.40	23.15	5	9,542	0.05%
2019/04/11	9	23.64	17	23.62	23.35	-8	9,531	-0.08%
2019/04/10	6	23.55	5	23.77	23.95	1	9,526	0.01%
2019/04/09	26	23.73	3	23.30	23.30	23	9,579	0.24%
2019/04/08	16	24.04	8	23.87	23.70	8	9,531	0.08%
2019/04/03	23	24.66	14	24.56	24.35	9	9,454	0.10%
2019/04/02	13	24.00	12	24.08	24.10	1	9,268	0.01%
2019/04/01	4	24.05	1	23.90	23.85	3	9,195	0.03%
2019/03/29	5	23.70	0	0.00	23.75	5	9,083	0.06%
2019/03/28	14	23.21	14	23.35	23.70	0	9,061	0.00%
2019/03/27	11	23.61	2	23.85	23.70	9	9,009	0.10%
2019/03/26	0	0.00	27	23.56	23.55	-27	9,030	-0.30%
2019/03/25	9	22.61	13	23.05	23.70	-4	8,942	-0.04%
2019/03/22	14	23.49	4	23.10	23.10	10	8,807	0.11%
2019/03/21	32	23.80	11	24.06	24.00	21	8,612	0.24%
2019/03/20	0	0.00	5	25.05	24.55	-5	8,364	-0.06%
2019/03/19	13	24.25	20	24.50	24.70	-7	8,141	-0.09%
2019/03/18	86	24.15	163	24.11	24.75	-77	7,746	-0.99%	大賣/
2019/03/15	110	22.35	85	22.83	23.25	25	6,665	0.38%	大買/
2019/03/14	10	21.30	0	0.00	21.15	10	5,864	0.17%
2019/03/13	1	21.25	8	21.37	21.30	-7	5,798	-0.12%
2019/03/12	3	20.85	25	20.83	21.00	-22	5,685	-0.39%
2019/03/11	36	20.24	14	20.22	20.25	22	5,692	0.39%
2019/03/08	23	21.08	1	21.10	20.85	22	5,653	0.39%
2019/03/07	67	22.53	51	22.54	21.20	16	5,612	0.29%
2019/03/06	2	21.55	37	21.62	21.65	-35	4,922	-0.71%
2019/03/05	5	19.95	2	20.05	20.75	3	4,628	0.06%
2019/02/27	0	0.00	2	20.30	20.30	-2	4,625	-0.04%
2019/02/26	6	20.13	5	20.34	20.30	1	4,604	0.02%
2019/02/25	13	20.65	2	20.35	20.30	11	4,583	0.24%
2019/02/22	6	20.67	1	20.80	20.70	5	4,533	0.11%
2019/02/21	0	0.00	1	20.65	20.65	-1	4,415	-0.02%
2019/02/20	10	20.22	4	20.28	20.60	6	4,389	0.14%
2019/02/19	6	20.32	29	20.40	20.40	-23	4,310	-0.53%
2019/02/18	1	19.35	11	19.40	19.85	-10	4,147	-0.24%
2019/02/14	19	19.34	5	19.41	19.30	14	4,159	0.34%
2019/02/13	12	19.14	0	0.00	19.05	12	4,085	0.29%
2019/02/12	0	0.00	4	19.01	19.15	-4	4,062	-0.10%
2019/02/11	0	0.00	56	18.64	18.75	-56	4,007	-1.40%
2019/01/30	3	18.40	0	0.00	18.30	3	3,969	0.08%
2019/01/29	0	0.00	2	18.25	18.25	-2	3,989	-0.05%
2019/01/28	3	18.40	5	18.39	18.40	-2	4,007	-0.05%
2019/01/25	0	0.00	3	18.43	18.35	-3	4,066	-0.07%
2019/01/24	7	18.46	0	0.00	18.30	7	4,161	0.17%
2019/01/23	2	18.25	0	0.00	18.35	2	4,217	0.05%
2019/01/21	1	18.45	5	18.48	18.70	-4	4,434	-0.09%
2019/01/18	0	0.00	1	18.15	18.15	-1	4,621	-0.02%
2019/01/17	3	18.12	1	18.10	18.00	2	4,714	0.04%
2019/01/16	3	18.25	0	0.00	18.25	3	4,755	0.06%
2019/01/15	2	18.20	2	18.05	18.05	0	4,788	0.00%
2019/01/14	2	18.10	1	18.05	18.05	1	4,824	0.02%
2019/01/11	22	18.36	0	0.00	18.30	22	4,949	0.44%
2019/01/10	14	18.57	4	18.58	18.35	10	4,959	0.20%
2019/01/09	1	18.65	9	18.43	18.85	-8	4,820	-0.17%
2019/01/08	1	18.00	0	0.00	17.85	1	4,739	0.02%
2019/01/04	2	17.40	8	17.36	17.50	-6	5,057	-0.12%
2019/01/03	1	18.00	0	0.00	17.80	1	5,137	0.02%
2019/01/02	5	18.15	14	18.22	18.25	-9	5,324	-0.17%
2018/12/28	21	18.37	15	18.18	18.15	6	5,291	0.11%
2018/12/27	1	17.85	3	18.02	18.00	-2	5,234	-0.04%
2018/12/26	6	17.75	2	17.73	17.70	4	5,199	0.08%
2018/12/25	5	17.17	10	17.11	17.10	-5	5,212	-0.10%
2018/12/24	1	17.70	0	0.00	17.60	1	5,264	0.02%
2018/12/21	7	17.38	14	17.47	17.60	-7	5,425	-0.13%
2018/12/20	1	17.80	0	0.00	17.70	1	5,493	0.02%
2018/12/19	21	18.44	3	18.47	18.25	18	5,627	0.32%
2018/12/18	3	17.95	4	18.00	18.10	-1	5,672	-0.02%
2018/12/14	5	18.28	11	18.22	18.15	-6	5,789	-0.10%
2018/12/13	2	18.60	8	18.60	18.45	-6	5,866	-0.10%
2018/12/12	10	18.75	5	18.50	18.95	5	5,877	0.09%
2018/12/11	4	17.70	0	0.00	17.65	4	5,783	0.07%
2018/12/10	3	17.45	0	0.00	17.50	3	5,967	0.05%
2018/12/07	8	18.05	0	0.00	17.90	8	6,060	0.13%
2018/12/06	7	17.86	0	0.00	17.60	7	6,141	0.11%
2018/12/05	0	0.00	11	18.48	18.45	-11	6,429	-0.17%
2018/12/04	0	0.00	18	19.38	19.05	-18	6,520	-0.28%
2018/12/03	7	19.23	27	19.10	19.30	-20	6,460	-0.31%
2018/11/30	12	18.72	14	18.75	18.65	-2	6,410	-0.03%
2018/11/29	3	18.15	13	17.97	18.05	-10	6,318	-0.16%
2018/11/27	3	17.60	0	0.00	17.60	3	6,276	0.05%
2018/11/26	0	0.00	1	17.35	17.45	-1	6,243	-0.02%
2018/11/23	0.4	16.95	0	0.00	16.95	0.4	6,268	0.01%
2018/11/22	13	17.53	6	17.67	17.25	7	6,360	0.11%
2018/11/21	6	16.93	7	17.21	17.30	-1	6,442	-0.02%
2018/11/20	1	17.35	0	0.00	17.05	1	6,458	0.02%
2018/11/19	6	17.20	3	17.05	17.30	3	6,494	0.05%
2018/11/16	14	17.12	27	17.13	16.95	-13	6,486	-0.20%
2018/11/15	0	0.00	20	16.80	16.85	-20	6,457	-0.31%
2018/11/14	13	17.13	14	17.01	17.00	-1	6,473	-0.02%
2018/11/13	12	16.34	2	16.40	16.70	10	6,541	0.15%
2018/11/12	5	16.65	0	0.00	16.75	5	6,591	0.08%
2018/11/09	20	16.64	0	0.00	16.90	20	6,873	0.29%
2018/11/08	12	16.69	44	17.02	16.65	-32	6,995	-0.46%
2018/11/07	2	16.50	12	16.62	16.75	-10	7,063	-0.14%
2018/11/06	23	16.54	7.4	16.77	16.30	15.6	7,272	0.21%
2018/11/05	25	16.42	0	0.00	16.50	25	7,416	0.34%
2018/11/02	45	16.72	13	16.55	16.35	32	7,498	0.43%
2018/11/01	23.4	16.03	22.4	16.22	16.40	1.1	7,540	0.01%
2018/10/31	24	15.51	34	15.34	15.70	-10	7,598	-0.13%
2018/10/30	20	15.01	9	14.95	14.95	11	7,590	0.14%
2018/10/29	13	14.92	3	15.35	15.35	10	7,595	0.13%
2018/10/26	3	15.57	52	15.32	15.60	-49	7,951	-0.62%
2018/10/25	16	14.43	14	14.76	14.40	2	7,877	0.03%
2018/10/24	11	15.64	10	15.67	15.60	1	7,892	0.01%
2018/10/23	20	16.10	1	15.90	15.90	19	8,105	0.23%
2018/10/22	9	16.18	4	16.54	16.60	5	8,737	0.06%
2018/10/19	17	16.21	27.5	16.21	16.35	-10.5	8,881	-0.12%
2018/10/18	3	16.22	8	16.24	16.35	-5	8,793	-0.06%
2018/10/17	2	16.33	0.6	16.40	16.35	1.4	8,833	0.02%
2018/10/16	15	16.75	0	0.00	16.55	15	9,085	0.17%
2018/10/15	23.5	16.47	7	16.66	16.35	16.5	9,239	0.18%
2018/10/12	11	16.65	16.1	16.58	16.90	-5.1	9,365	-0.05%
2018/10/11	11	17.13	5.6	17.14	17.10	5.4	9,529	0.06%
2018/10/09	20.4	19.82	7	18.70	19.00	13.4	9,615	0.14%
2018/10/08	7	20.67	3	20.77	20.75	4	9,751	0.04%
2018/10/05	2	21.05	1	20.90	20.85	1	10,078	0.01%
2018/10/04	0	0.00	10	22.30	22.20	-10	10,193	-0.10%
2018/10/03	1	22.30	1	22.80	22.30	0	10,566	0.00%
2018/10/02	5	22.45	6	22.58	22.35	-1	10,690	-0.01%
2018/10/01	0	0.00	4	22.85	23.00	-4	10,939	-0.04%
2018/09/28	8.2	22.84	2.3	23.05	22.80	5.9	11,295	0.05%
2018/09/27	2	22.70	15	22.70	22.65	-13	11,474	-0.11%
2018/09/26	14.3	22.53	11.1	22.42	22.40	3.2	11,747	0.03%
2018/09/25	0	0.00	15.4	22.12	22.40	-15.4	11,930	-0.13%
2018/09/21	0.5	21.30	4	21.28	21.35	-3.5	12,137	-0.03%
2018/09/20	8	21.03	20	21.00	21.00	-12	12,721	-0.09%
2018/09/19	2	21.90	3	21.80	21.70	-1	12,984	-0.01%
2018/09/18	1	21.10	5	21.40	21.25	-4	13,358	-0.03%
2018/09/17	7	21.09	0.2	21.70	21.30	6.8	13,956	0.05%
2018/09/14	17	21.12	7.3	21.13	21.05	9.7	14,785	0.07%
2018/09/13	3.3	20.72	4	20.73	20.55	-0.7	16,738	0.00%
2018/09/12	9	20.68	6.1	20.46	20.40	2.9	17,880	0.02%
2018/09/11	19.4	21.01	26	21.07	21.25	-6.6	18,847	-0.04%
2018/09/10	6	20.54	0	0.00	20.85	6	19,986	0.03%
2018/09/07	17.3	22.21	1	22.50	21.90	16.3	20,432	0.08%
2018/09/06	11	23.12	0	0.00	22.95	11	20,458	0.05%
2018/09/05	0.6	22.90	13.4	23.02	22.95	-12.8	20,773	-0.06%
2018/09/04	1	22.55	2	22.45	22.60	-1	20,969	0.00%
2018/09/03	1.4	22.37	0	0.00	22.25	1.4	21,380	0.01%
2018/08/31	3	22.90	0	0.00	22.90	3	21,938	0.01%
2018/08/30	0	0.00	12	23.06	22.85	-12	22,077	-0.05%
2018/08/29	14	22.73	10.2	23.05	22.85	3.8	22,219	0.02%
2018/08/28	13	22.77	11	23.26	22.70	2	22,516	0.01%
2018/08/27	24	22.44	10.5	22.50	22.50	13.5	22,837	0.06%
2018/08/24	0	0.00	12	22.44	22.45	-12	23,645	-0.05%
2018/08/23	0	0.00	1	22.15	22.05	-1	24,241	0.00%
2018/08/21	10	22.10	0	0.00	22.20	10	24,402	0.04%
2018/08/20	0.4	22.10	20.5	22.45	22.00	-20.1	24,419	-0.08%
2018/08/17	21	22.45	2	22.38	22.25	19	24,401	0.08%
2018/08/16	17.5	22.06	10.3	22.45	22.35	7.2	24,380	0.03%
2018/08/15	3.6	21.96	13.2	21.99	21.75	-9.6	24,083	-0.04%
2018/08/14	10.4	22.70	0	0.00	22.55	10.4	23,947	0.04%
2018/08/13	7	23.25	24.1	23.20	22.40	-17.1	23,859	-0.07%
2018/08/10	7	24.82	11	25.01	24.50	-4	23,631	-0.02%
2018/08/09	11.5	24.54	25	24.64	24.50	-13.5	23,490	-0.06%
2018/08/08	43.5	25.29	20	25.15	25.10	23.5	23,518	0.10%
2018/08/07	14	25.44	7	25.49	25.20	7	23,422	0.03%
2018/08/06	0	0.00	10	26.30	26.30	-10	23,274	-0.04%
2018/08/03	10	26.25	2	26.10	26.10	8	23,219	0.03%
2018/08/02	27	26.69	26	26.84	26.00	1	23,130	0.00%
2018/08/01	13	26.32	5	26.40	26.40	8	22,657	0.04%
2018/07/31	12	26.54	12	26.35	26.50	0	22,500	0.00%
2018/07/30	7	26.49	2	26.25	26.15	5	22,424	0.02%
2018/07/27	44	26.54	36	26.49	26.85	8	22,151	0.04%
2018/07/26	13	25.58	12	25.78	25.45	1	21,477	0.00%
2018/07/24	10	24.90	2	24.90	25.00	8	21,245	0.04%
2018/07/23	11	25.03	132	24.57	24.60	-121	21,176	-0.57%	大賣/鉅額交易
2018/07/20	113	25.66	0	25.85	25.85	113	20,869	0.54%	大買/鉅額交易
2018/07/19	9	26.93	2	27.15	27.10	7	20,670	0.03%
2018/07/18	4	26.56	17	26.24	26.50	-13	20,395	-0.06%
2018/07/17	96	27.42	5	26.97	26.65	91	20,214	0.45%
2018/07/16	27	27.52	13	27.85	27.50	14	20,095	0.07%
2018/07/13	18	27.38	41	27.72	27.40	-23	19,820	-0.12%
2018/07/12	21	27.08	9	26.99	26.85	12	19,498	0.06%
2018/07/11	20	27.23	31	27.47	27.00	-11	19,339	-0.06%
2018/07/10	12	26.73	12	27.17	27.00	0	18,959	0.00%
2018/07/09	34	26.98	36	27.09	27.20	-2	18,764	-0.01%
2018/07/06	13	26.22	46	26.59	26.30	-33	18,472	-0.18%
2018/07/05	57	27.37	28	26.04	25.90	29	18,151	0.16%
2018/07/04	26	27.68	35	28.02	27.60	-9	17,948	-0.05%
2018/07/03	39	28.63	28	28.22	27.70	11	17,621	0.06%
2018/07/02	15	29.05	15	29.41	28.45	0	17,320	0.00%
2018/06/29	14	29.00	14	29.27	29.40	0	17,004	0.00%
2018/06/28	28	29.16	13	28.79	28.75	15	16,361	0.09%
2018/06/27	44	30.42	8	30.39	29.80	36	16,090	0.22%
2018/06/26	20	29.62	139	29.44	29.80	-119	15,756	-0.76%	大賣/鉅額交易
2018/06/25	69	31.57	59	31.16	30.85	10	15,136	0.07%
2018/06/22	122	34.00	68	34.91	33.25	54	14,312	0.38%	大買/
2018/06/21	144	32.80	50	33.07	33.40	94	12,210	0.77%	大買/
2018/06/20	42	31.73	32.4	30.63	30.40	9.6	11,036	0.09%
2018/06/19	27	31.84	35.8	32.16	32.35	-8.8	9,988	-0.09%
2018/06/15	19	28.82	21.1	28.83	30.45	-2.1	8,619	-0.02%
2018/06/14	0	0.00	4	27.85	27.70	-4	8,117	-0.05%
2018/06/13	0	0.00	18	28.65	28.30	-18	8,003	-0.22%
2018/06/12	17	28.07	3	27.65	27.75	14	7,649	0.18%
2018/06/11	21	29.74	20	28.93	28.85	1	7,406	0.01%
2018/06/08	2	28.43	41	28.32	28.55	-39	7,046	-0.55%
2018/06/07	3	26.97	4	27.44	27.00	-1	6,556	-0.02%
2018/06/06	2	26.95	12	26.98	27.45	-10	6,469	-0.15%
2018/06/05	2	27.00	3	27.47	27.30	-1	6,305	-0.02%
2018/06/04	26	27.25	14.7	27.47	26.65	11.3	6,121	0.19%
2018/06/01	28	27.02	6	27.10	26.85	22	5,703	0.39%
2018/05/31	3	24.90	9	25.03	25.60	-6	4,897	-0.12%
2018/05/30	0	0.00	3	23.70	23.30	-3	4,319	-0.07%
2018/05/29	3	23.25	1	23.25	23.05	2	4,252	0.05%
2018/05/25	5	22.92	56	22.97	22.90	-51	4,493	-1.13%
2018/05/24	0	0.00	4	22.44	22.55	-4	4,402	-0.09%
2018/05/22	5	22.12	0	0.00	22.05	5	4,458	0.11%
2018/05/17	8	22.33	4	22.25	22.25	4	4,561	0.09%
2018/05/16	1	22.90	1	22.75	22.75	0	4,561	0.00%
2018/05/14	0	0.00	1	22.00	22.35	-1	4,538	-0.02%
2018/05/10	0	0.00	1	22.00	21.90	-1	4,590	-0.02%
2018/05/09	1	22.10	0	0.00	21.80	1	4,630	0.02%
2018/05/02	0	0.00	1	22.15	22.15	-1	4,755	-0.02%
2018/04/30	1	22.00	0	0.00	22.10	1	4,789	0.02%
2018/04/27	3	22.05	1	22.20	22.05	2	4,875	0.04%
2018/04/25	24	22.35	0	0.00	22.35	24	5,028	0.48%
2018/04/24	22	22.40	1	22.35	22.40	21	5,308	0.40%
2018/04/23	1	23.80	1	23.25	22.85	0	5,385	0.00%
2018/04/20	1	23.55	50	23.35	23.55	-49	5,516	-0.89%
2018/04/19	2	22.95	65	23.17	23.30	-63	5,648	-1.12%
2018/04/18	0	0.00	3	22.50	22.50	-3	5,700	-0.05%
2018/04/17	2	22.08	4	22.10	22.00	-2	5,675	-0.04%
2018/04/16	21	22.55	0	0.00	22.50	21	5,651	0.37%
2018/04/12	20	22.70	0	0.00	22.70	20	5,714	0.35%
2018/04/10	1	23.70	39	23.50	23.35	-38	5,975	-0.64%
2018/04/03	0	0.00	2	22.90	23.05	-2	5,902	-0.03%
2018/04/02	40	22.54	0	0.00	22.45	40	5,921	0.68%
2018/03/31	5	22.98	0	0.00	22.90	5	5,933	0.08%
2018/03/30	0	22.95	9	23.38	23.05	-9	6,017	-0.15%
2018/03/29	3	22.95	61	23.03	23.00	-58	5,981	-0.97%
2018/03/28	1	21.80	12	21.84	22.20	-11	5,851	-0.19%
2018/03/27	13	21.65	0	0.00	21.65	13	5,824	0.22%
2018/03/26	18	21.34	16	21.49	21.40	2	5,804	0.03%
2018/03/23	6	21.48	3	21.40	21.40	3	5,789	0.05%
2018/03/22	70	22.46	0.2	22.30	22.30	69.8	5,800	1.20%
2018/03/21	23	23.22	10	22.80	22.75	13	5,777	0.23%
2018/03/20	1	22.95	22	23.19	23.15	-21	5,721	-0.37%
2018/03/19	21	22.70	0	0.00	22.65	21	5,656	0.37%
2018/03/16	2	23.10	40.1	23.05	23.00	-38.1	5,682	-0.67%
2018/03/14	1	24.00	0	0.00	23.80	1	5,802	0.02%
2018/03/13	0	0.00	3	24.40	24.05	-3	5,946	-0.05%
2018/03/12	0	0.00	2	24.30	24.25	-2	6,021	-0.03%
2018/03/09	1	23.65	0	0.00	23.65	1	6,071	0.02%
2018/03/08	11	24.16	24	23.92	23.80	-13	6,163	-0.21%
2018/03/07	0	0.00	1	24.05	23.45	-1	6,081	-0.02%
2018/03/02	3	23.85	0	0.00	23.85	3	6,628	0.05%
2018/03/01	0	0.00	0.1	24.20	24.30	-0.1	6,814	0.00%
2018/02/27	7	23.94	19	23.49	23.30	-12	7,022	-0.17%
2018/02/26	0	0.00	0.2	23.15	23.25	-0.2	7,364	0.00%
2018/02/23	0	0.00	2	23.20	23.15	-2	8,447	-0.02%
2018/02/22	0	0.00	5	22.90	23.05	-5	8,718	-0.06%
2018/02/21	0.2	22.35	0	22.35	22.45	0.2	8,702	0.00%
2018/02/12	1	21.90	0	0.00	21.55	1	8,672	0.01%
2018/02/09	2	21.30	2	21.30	21.85	0	8,696	0.00%
2018/02/08	0	0.00	1	21.75	22.15	-1	8,781	-0.01%
2018/02/07	0	0.00	2	21.50	21.50	-2	8,779	-0.02%
2018/02/06	2	21.20	0	0.00	21.20	2	8,748	0.02%
2018/02/05	3	22.90	1	22.65	22.95	2	8,705	0.02%
2018/02/02	2	23.35	0	0.00	23.15	2	8,780	0.02%
2018/02/01	1	22.95	27.4	23.18	23.10	-26.4	8,940	-0.30%
2018/01/31	6	22.57	2	22.70	22.70	4	9,026	0.04%
2018/01/30	35	22.89	25	23.38	22.85	10	9,326	0.11%
2018/01/29	20	22.91	0	0.00	22.85	20	9,389	0.21%
2018/01/24	1	23.05	1	23.20	23.20	0	9,370	0.00%
2018/01/23	1	23.10	23	23.25	23.10	-22	9,438	-0.23%
2018/01/22	9.1	23.68	7	23.61	23.25	2.1	9,375	0.02%
2018/01/19	2	23.43	0	0.00	23.50	2	9,315	0.02%
2018/01/18	68	23.72	27	23.67	23.55	41	9,269	0.44%
2018/01/17	5	23.30	17	23.23	23.30	-12	9,004	-0.13%
2018/01/16	1	23.05	11	23.39	23.30	-10	8,980	-0.11%
2018/01/15	10	22.75	8	22.64	23.25	2	8,829	0.02%
2018/01/12	13	22.26	14	22.28	22.20	-1	8,657	-0.01%
2018/01/11	19.2	21.37	12	21.48	21.30	7.2	8,558	0.08%
2018/01/10	6	21.18	0	0.00	21.15	6	8,606	0.07%
2018/01/08	8	22.09	8	21.49	21.45	0	8,685	0.00%
2018/01/05	3	22.40	13	22.63	22.45	-10	8,670	-0.12%
2018/01/04	0	0.00	1	22.40	23.10	-1	8,692	-0.01%
2018/01/03	5	21.70	5	21.45	21.70	0	8,776	0.00%
2018/01/02	0	0.00	1	21.20	21.30	-1	9,028	-0.01%