台亞 (2340)-大昌-樹林券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/20	0	0.00	2	38.35	38.30	-2	1,711	-0.12%
2024/05/17	1	38.50	0	0.00	38.50	1	1,718	0.06%
2024/05/16	0	0.00	38	37.72	38.20	-38	1,722	-2.21%
2024/05/15	1	37.75	0	0.00	37.85	1	1,717	0.06%
2024/05/06	0	0.00	3	38.50	38.40	-3	1,718	-0.17%
2024/05/02	2	38.80	0	0.00	38.85	2	1,724	0.12%
2024/04/30	0	0.00	2	38.90	38.80	-2	1,728	-0.12%
2024/04/25	0	0.00	1	38.00	37.95	-1	1,725	-0.06%
2024/04/23	0	0.00	0	37.60	37.60	0	1,748	0.00%
2024/04/22	0	0.00	2	37.25	37.10	-2	1,765	-0.11%
2024/04/19	1	37.50	0	0.00	37.40	1	1,756	0.06%
2024/04/16	10	38.95	3	38.35	38.35	7	1,708	0.41%
2024/04/12	3	41.33	3	41.90	41.40	0	1,656	0.00%
2024/04/01	0	0.00	1	40.20	40.30	-1	1,575	-0.06%
2024/03/28	3	39.45	0	0.00	39.30	3	1,558	0.19%
2024/03/27	22	39.39	20	39.25	39.25	2	1,557	0.13%
2024/03/26	0	0.00	3	39.60	39.40	-3	1,555	-0.19%
2024/03/21	0	0.00	1	39.70	39.80	-1	1,581	-0.06%
2024/03/19	2	39.28	0	0.00	39.10	2	1,607	0.12%
2024/03/15	21	39.38	20	39.00	39.00	1	1,621	0.06%
2024/03/14	10	39.65	10	39.65	39.65	0	1,587	0.00%
2024/03/13	0	0.00	1	41.55	40.05	-1	1,577	-0.06%
2024/03/08	3.1	41.25	0	0.00	41.60	3.1	1,574	0.20%
2024/03/07	3	41.75	1	41.10	41.00	2	1,568	0.13%
2024/03/06	0.5	42.50	6	42.80	42.10	-5.5	1,551	-0.35%
2024/03/05	3	43.67	3	43.12	43.50	0	1,578	0.00%
2024/03/04	10	40.93	16	40.84	40.80	-6	1,466	-0.41%
2024/03/01	8	41.99	0	0.00	41.10	8	1,459	0.55%
2024/02/29	40	41.37	53	41.63	42.00	-13	1,466	-0.89%
2024/02/27	4	42.86	0	0.00	42.05	4	1,483	0.27%
2024/02/23	0	0.00	20	42.50	42.50	-20	1,572	-1.27%
2024/02/22	3	43.30	0	0.00	43.10	3	1,584	0.19%
2024/02/21	3	43.93	0	0.00	43.80	3	1,574	0.19%
2024/02/19	2	44.85	0	0.00	44.50	2	1,581	0.13%
2024/02/16	3	43.30	1	44.50	44.50	2	1,585	0.13%
2024/02/05	0	0.00	2	42.65	42.60	-2	1,595	-0.13%
2024/02/02	1	43.05	0	0.00	43.05	1	1,628	0.06%
2024/02/01	2	43.45	0	0.00	43.10	2	1,645	0.12%
2024/01/31	8	43.55	0	0.00	43.55	8	1,653	0.48%
2024/01/30	30	43.75	0	0.00	43.75	30	1,654	1.81%
2024/01/25	0	0.00	5	44.85	44.30	-5	1,715	-0.29%
2024/01/24	1	44.80	0	0.00	44.95	1	1,747	0.06%
2024/01/23	0	0.00	2	44.90	45.00	-2	1,817	-0.11%
2024/01/19	2	44.23	0	0.00	44.45	2	1,885	0.11%
2024/01/17	2	44.75	0	0.00	44.00	2	1,943	0.10%
2024/01/15	0	0.00	1	45.65	45.55	-1	1,969	-0.05%
2024/01/09	11	44.80	0	0.00	44.80	11	2,202	0.50%
2024/01/08	11	45.30	0	0.00	45.25	11	2,237	0.49%
2024/01/03	0	0.00	2	45.63	45.60	-2	2,506	-0.08%
2023/12/27	0	0.00	2	46.95	46.95	-2	2,673	-0.07%
2023/12/26	0	0.00	1	46.55	46.65	-1	2,685	-0.04%
2023/12/25	2	46.38	0	0.00	46.20	2	2,711	0.07%
2023/12/20	10	46.50	1	46.65	46.50	9	2,812	0.32%
2023/12/18	15	47.40	2	47.08	47.00	13	2,862	0.45%
2023/12/15	5	47.80	10	48.15	48.15	-5	2,913	-0.17%
2023/12/14	3	47.60	3	47.90	47.65	0	2,976	0.00%
2023/12/13	2	47.45	0	0.00	46.90	2	2,981	0.07%
2023/12/12	0	0.00	1	47.70	47.55	-1	3,024	-0.03%
2023/12/11	3	48.07	0	0.00	47.90	3	3,197	0.09%
2023/12/08	7	48.26	7	48.29	47.85	0	3,413	0.00%
2023/12/07	7	47.84	0	0.00	47.80	7	3,479	0.20%
2023/12/06	1	48.40	1	48.45	48.20	0	3,529	0.00%
2023/12/05	1	48.80	2	48.45	48.40	-1	3,561	-0.03%
2023/12/01	0	0.00	20	49.56	49.40	-20	3,726	-0.54%
2023/11/30	1	49.85	5	50.10	49.90	-4	3,894	-0.10%
2023/11/27	1	48.95	4	49.13	48.20	-3	4,118	-0.07%
2023/11/24	5	48.98	0	0.00	48.35	5	4,190	0.12%
2023/11/22	1	46.50	3	47.38	47.55	-2	4,312	-0.05%
2023/11/17	1	45.80	1	46.15	46.10	0	4,337	0.00%
2023/11/15	7	46.17	0	0.00	45.60	7	4,382	0.16%
2023/11/14	2	45.60	1	45.70	45.70	1	4,420	0.02%
2023/11/13	0	0.00	4	44.70	44.75	-4	4,445	-0.09%
2023/11/10	1	44.60	0	0.00	44.60	1	4,533	0.02%
2023/11/09	5	46.17	0	0.00	45.80	5	4,575	0.11%
2023/11/08	0	0.00	1	46.95	46.95	-1	4,633	-0.02%
2023/11/07	1	46.95	0.1	47.15	46.90	0.9	4,689	0.02%
2023/11/06	0	0.00	8	47.11	47.15	-8	4,801	-0.17%
2023/11/03	1	46.70	0	0.00	46.75	1	4,847	0.02%
2023/11/02	1	46.45	0	0.00	46.90	1	4,919	0.02%
2023/11/01	1	45.60	6	45.88	45.70	-5	4,993	-0.10%
2023/10/31	13	45.35	0	0.00	44.80	13	5,042	0.26%
2023/10/30	7	47.14	0	0.00	46.90	7	5,120	0.14%
2023/10/27	5	48.05	1	47.75	47.25	4	5,187	0.08%
2023/10/26	1	48.35	2	48.55	48.10	-1	5,322	-0.02%
2023/10/24	0	0.00	3	48.90	49.40	-3	5,755	-0.05%
2023/10/23	1	48.80	12	48.60	48.50	-11	6,152	-0.18%
2023/10/20	7	47.16	5	47.60	47.45	2	6,321	0.03%
2023/10/18	7	48.51	3	48.28	48.20	4	6,550	0.06%
2023/10/17	5	49.64	14	49.36	49.30	-9	6,596	-0.14%
2023/10/16	8	48.40	4	49.08	48.30	4	6,794	0.06%
2023/10/13	0	0.00	2	50.40	49.80	-2	7,357	-0.03%
2023/10/12	0	0.00	3	49.93	50.40	-3	8,013	-0.04%
2023/10/11	3	49.68	6	50.13	49.20	-3	8,379	-0.04%
2023/10/06	0	0.00	1	49.50	49.10	-1	8,543	-0.01%
2023/10/05	5	48.95	10	49.15	48.90	-5	8,766	-0.06%
2023/10/04	7	46.73	5	47.20	47.30	2	10,054	0.02%
2023/10/03	3	48.43	0	0.00	47.70	3	10,473	0.03%
2023/10/02	0	48.30	5	48.30	48.15	-5	11,155	-0.04%
2023/09/28	0	0.00	9	47.43	47.45	-9	12,046	-0.07%
2023/09/27	1	47.20	0	0.00	47.05	1	12,237	0.01%
2023/09/26	12	48.07	0	0.00	47.30	12	12,442	0.10%
2023/09/25	0	0.00	11	48.59	48.60	-11	12,575	-0.09%
2023/09/21	1	47.45	0	0.00	47.15	1	12,811	0.01%
2023/09/20	6	47.51	0	0.00	47.30	6	13,091	0.05%
2023/09/19	6	48.48	1	48.40	48.30	5	13,853	0.04%
2023/09/18	0	0.00	1	50.20	50.00	-1	14,751	-0.01%
2023/09/15	7	51.11	5	50.40	50.40	2	15,108	0.01%
2023/09/14	2	50.35	1	50.90	51.40	1	15,231	0.01%
2023/09/13	13.1	50.71	13	49.76	49.60	0.1	15,111	0.00%
2023/09/12	1	50.20	1	50.10	50.00	0	14,922	0.00%
2023/09/08	0	0.00	1	49.05	49.10	-1	14,827	-0.01%
2023/09/07	2.4	50.44	2	50.40	49.45	0.4	14,814	0.00%
2023/09/06	14	51.10	4	51.15	50.50	10	14,803	0.07%
2023/09/05	4	51.30	5	50.88	51.00	-1	14,632	-0.01%
2023/09/04	4	48.81	1	48.05	48.10	3	14,442	0.02%
2023/09/01	3	51.10	21	50.87	50.20	-18	14,339	-0.13%
2023/08/31	1	49.05	16	48.97	49.05	-15	14,215	-0.11%
2023/08/30	24	49.54	22	49.22	49.20	2	14,254	0.01%
2023/08/29	33	49.27	5	48.84	49.60	28	14,161	0.20%
2023/08/24	1	48.80	2	48.95	48.25	-1	13,895	-0.01%
2023/08/23	0	0.00	10	48.20	48.40	-10	13,859	-0.07%
2023/08/21	1	48.95	2	48.60	48.45	-1	13,785	-0.01%
2023/08/18	1	49.75	4	48.51	48.10	-3	13,768	-0.02%
2023/08/17	4	49.31	1	49.25	49.35	3	13,716	0.02%
2023/08/16	1	48.65	0	0.00	48.65	1	13,666	0.01%
2023/08/14	1	47.70	5	47.68	47.60	-4	13,488	-0.03%
2023/08/11	0	0.00	4	48.78	48.70	-4	13,417	-0.03%
2023/08/10	0	0.00	6	49.98	49.10	-6	13,362	-0.04%
2023/08/09	6	51.22	0	0.00	51.30	6	13,247	0.05%
2023/08/08	0	0.00	1	51.30	51.20	-1	13,188	-0.01%
2023/08/07	3	50.30	2	50.90	50.60	1	13,114	0.01%
2023/08/04	2	51.15	2	51.15	51.30	0	13,008	0.00%
2023/08/02	3	51.47	5	52.20	52.00	-2	12,926	-0.02%
2023/08/01	16	53.94	2	53.85	53.20	14	12,783	0.11%
2023/07/31	5	54.56	8	53.96	53.90	-3	12,688	-0.02%
2023/07/28	5	53.02	1	53.20	53.20	4	12,507	0.03%
2023/07/27	31	53.66	19	54.42	53.00	12	12,373	0.10%
2023/07/26	55	55.50	21	55.53	54.70	34	12,012	0.28%
2023/07/25	10	54.77	21	54.61	54.20	-11	11,587	-0.09%
2023/07/24	5	53.50	14	53.89	53.50	-9	11,384	-0.08%
2023/07/21	17	52.90	9	52.79	53.10	8	11,262	0.07%
2023/07/20	2	53.15	7.2	53.49	53.50	-5.2	11,164	-0.05%
2023/07/19	29	54.46	15	53.64	53.20	14	11,038	0.13%
2023/07/18	34	56.36	46	55.62	53.30	-12	10,768	-0.11%
2023/07/17	45	56.56	69	56.84	57.30	-24	10,186	-0.24%
2023/07/14	28	53.36	56	53.42	53.70	-28	9,505	-0.29%
2023/07/13	27	51.97	26	52.08	51.00	1	9,074	0.01%
2023/07/12	26	51.02	22	51.31	50.60	4	8,779	0.05%
2023/07/11	211	53.09	138	52.86	51.50	73	8,502	0.86%	大買/大賣/
2023/07/10	17	49.54	42	50.49	52.10	-25	7,151	-0.35%
2023/07/07	38	48.55	16	48.31	47.45	22	6,714	0.33%
2023/07/06	36	48.51	62.3	49.39	50.00	-26.3	6,010	-0.44%
2023/07/05	3	46.02	1	46.15	45.50	2	5,113	0.04%
2023/07/04	4	45.34	12	45.48	45.40	-8	4,913	-0.16%
2023/07/03	13	44.54	12	44.88	44.45	1	4,714	0.02%
2023/06/30	25.6	43.71	30	44.06	44.25	-4.4	4,562	-0.10%
2023/06/29	9	43.60	9	43.40	43.35	0	4,455	0.00%
2023/06/28	12	45.19	28	45.04	43.65	-16	4,366	-0.37%
2023/06/27	31	46.84	9	45.67	44.80	22	4,307	0.51%
2023/06/26	44	46.83	31	47.71	48.70	13	3,701	0.35%
2023/06/21	2	42.93	9	43.44	44.30	-7	2,798	-0.25%
2023/06/20	1	39.95	0	0.00	40.30	1	2,432	0.04%
2023/06/19	0	0.00	5	38.84	38.80	-5	2,247	-0.22%
2023/06/16	1	37.40	0	0.00	37.45	1	2,185	0.05%
2023/06/15	1	37.75	0	0.00	37.85	1	2,158	0.05%
2023/06/14	3	38.30	1	38.50	38.30	2	2,150	0.09%
2023/06/13	5	37.92	2	38.10	37.75	3	2,123	0.14%
2023/06/12	2	38.30	0.1	38.25	38.25	1.9	2,097	0.09%
2023/06/08	3	37.33	2	37.25	37.00	1	2,061	0.05%
2023/06/07	0	0.00	8	37.79	37.70	-8	2,073	-0.39%
2023/06/06	0.1	38.10	1	38.05	38.25	-0.9	2,072	-0.04%
2023/06/05	0	0.00	3.1	38.26	37.80	-3.1	2,059	-0.15%
2023/06/02	0.1	36.70	0	0.00	36.70	0.1	2,001	0.00%
2023/05/29	0.4	36.25	1	36.25	36.30	-0.6	2,223	-0.03%
2023/05/26	0.1	35.40	0	0.00	35.60	0.1	2,240	0.00%
2023/05/25	2	36.33	0	0.00	35.80	2	2,268	0.09%
2023/05/23	0	0.00	6	36.30	36.25	-6	2,336	-0.26%
2023/05/22	3.3	35.89	0	0.00	35.95	3.3	2,408	0.14%
2023/05/19	0	35.40	0	0.00	35.60	0	2,411	0.00%
2023/05/17	1	35.40	2	35.55	35.45	-1	2,423	-0.04%
2023/05/16	0	0.00	7	35.54	35.60	-7	2,424	-0.29%
2023/05/12	3	34.02	0	0.00	34.30	3	2,438	0.12%
2023/05/11	3	34.02	0	0.00	33.80	3	2,447	0.12%
2023/05/05	3	35.47	0	0.00	35.50	3	2,471	0.12%
2023/05/04	1	35.15	0	0.00	35.20	1	2,509	0.04%
2023/04/27	0	0.00	13	34.71	34.75	-13	2,652	-0.49%
2023/04/26	2	33.93	0	0.00	34.40	2	2,646	0.08%
2023/04/25	8	34.36	0.4	34.40	34.35	7.6	2,631	0.29%
2023/04/21	0	0.00	5	36.70	36.15	-5	2,575	-0.19%
2023/04/20	4	37.40	0.2	37.28	37.00	3.8	2,548	0.15%
2023/04/19	5	38.19	0	0.00	37.75	5	2,530	0.20%
2023/04/18	2	38.40	0	0.00	38.05	2	2,503	0.08%
2023/04/17	0	38.70	0.4	38.15	38.15	-0.4	2,508	-0.02%
2023/04/13	0	0.00	2	38.45	38.40	-2	2,464	-0.08%
2023/04/12	0	0.00	1.1	38.95	38.90	-1.1	2,446	-0.04%
2023/04/10	3	39.02	0	0.00	38.75	3	2,438	0.12%
2023/04/06	1	39.35	4	39.40	39.55	-3	2,410	-0.12%
2023/03/31	0	0.00	1	38.65	38.80	-1	2,381	-0.04%
2023/03/30	1	39.00	0	0.00	38.70	1	2,365	0.04%
2023/03/29	5.3	38.86	3	38.73	38.60	2.3	2,351	0.10%
2023/03/28	79	41.36	76	39.76	39.70	3	2,267	0.13%
2023/03/27	2	40.95	5	40.99	41.50	-3	2,000	-0.15%
2023/03/24	3.1	38.45	2	38.60	38.95	1.1	1,781	0.06%
2023/03/23	0	0.00	1	37.90	38.00	-1	1,716	-0.06%
2023/03/22	1	37.55	0	0.00	37.60	1	1,713	0.06%
2023/03/20	0	37.30	0	0.00	37.25	0	1,729	0.00%
2023/03/16	0	0.00	4	36.76	36.35	-4	1,761	-0.23%
2023/03/15	0	0.00	1	37.75	37.00	-1	1,797	-0.06%
2023/03/13	2	36.78	1	37.15	37.30	1	1,963	0.05%
2023/03/10	1	37.45	0	0.00	37.40	1	1,995	0.05%
2023/03/09	2	38.28	1	38.95	38.15	1	2,020	0.05%
2023/03/08	0	0.00	1	38.55	38.45	-1	2,027	-0.05%
2023/03/07	5	38.12	3	38.23	38.15	2	2,013	0.10%
2023/03/06	2.2	37.53	8	37.46	37.55	-5.9	2,009	-0.29%
2023/03/03	9	37.77	3	37.57	37.60	6	2,013	0.30%
2023/03/02	8	39.28	5	38.68	38.45	3	2,013	0.15%
2023/03/01	0	37.35	4	38.00	37.90	-4	2,128	-0.19%
2023/02/23	1	38.10	0	0.00	38.10	1	2,218	0.05%
2023/02/22	2	37.55	0	0.00	37.45	2	2,305	0.09%
2023/02/21	2	38.30	4.2	38.49	38.45	-2.2	2,324	-0.09%
2023/02/20	0	0.00	2.4	37.97	39.00	-2.4	2,431	-0.10%
2023/02/08	2	37.40	0	0.00	37.55	2	2,710	0.07%
2023/02/07	0	0.00	2	37.35	37.20	-2	2,720	-0.07%
2023/02/02	2	38.55	2	38.40	38.35	0	2,707	0.00%
2023/02/01	0	0.00	1	38.00	37.90	-1	2,694	-0.04%
2023/01/31	1	36.90	7	37.60	38.00	-6	2,665	-0.23%
2023/01/30	0	0.00	1	36.45	36.35	-1	2,626	-0.04%
2023/01/17	2	35.10	2.2	35.10	35.30	-0.2	2,624	-0.01%
2023/01/16	0	0.00	2	34.70	34.65	-2	2,630	-0.08%
2023/01/12	0	0.00	2	35.00	35.00	-2	2,701	-0.07%
2023/01/09	1	35.10	0	0.00	35.10	1	2,749	0.04%
2023/01/06	1	34.30	0	0.00	34.50	1	2,763	0.04%
2023/01/03	0	0.00	11	34.07	34.00	-11	2,855	-0.39%
2022/12/28	10	34.30	0	0.00	34.20	10	2,889	0.35%
2022/12/27	1	35.25	1	35.40	35.25	0	2,898	0.00%
2022/12/26	1	34.90	0	0.00	34.90	1	2,914	0.03%
2022/12/16	2	36.25	4	36.20	36.15	-2	3,214	-0.06%
2022/12/15	1	36.80	0	0.00	36.75	1	3,208	0.03%
2022/12/13	5	36.05	0	0.00	35.85	5	3,212	0.16%
2022/12/09	11	36.66	12	36.11	36.25	-1	3,227	-0.03%
2022/12/08	5	36.60	5	36.52	36.50	0	3,232	0.00%
2022/12/07	6	37.27	13	36.98	36.85	-7	3,243	-0.22%
2022/12/06	3	38.55	30	37.90	37.85	-27	3,268	-0.83%
2022/12/05	1	39.80	0	0.00	39.40	1	3,330	0.03%
2022/12/02	1	38.35	2	38.05	38.30	-1	3,271	-0.03%
2022/12/01	1	37.35	4	37.50	37.75	-3	3,249	-0.09%
2022/11/30	8	37.10	8	36.54	36.95	0	3,250	0.00%
2022/11/29	16	36.60	16	36.30	36.60	0	3,294	0.00%
2022/11/28	1	36.80	0	0.00	36.75	1	3,316	0.03%
2022/11/25	24	36.65	24	36.51	36.65	0	3,316	0.00%
2022/11/24	23	36.67	23	36.48	36.65	0	3,290	0.00%
2022/11/23	17	37.36	12	36.68	36.60	5	3,246	0.15%
2022/11/22	0	0.00	1	38.05	38.70	-1	3,034	-0.03%
2022/11/18	3	38.35	4	38.23	38.10	-1	2,923	-0.03%
2022/11/17	1	37.10	0	0.00	37.75	1	2,822	0.04%
2022/11/16	7	37.86	5	37.56	37.40	2	2,798	0.07%
2022/11/15	1	37.00	0	0.00	37.00	1	2,721	0.04%
2022/11/14	1	35.70	2	35.98	36.20	-1	2,624	-0.04%
2022/11/10	3	33.92	0	0.00	33.85	3	2,585	0.12%
2022/11/09	1	34.10	0	0.00	34.15	1	2,602	0.04%
2022/11/08	1	33.40	0.3	33.80	33.10	0.7	2,621	0.03%
2022/11/04	0	0.00	1	33.30	33.40	-1	2,673	-0.04%
2022/11/03	1	32.55	6	32.58	32.80	-5	2,673	-0.19%
2022/11/02	1	32.40	0	0.00	32.15	1	2,690	0.04%
2022/11/01	1	31.95	1	32.10	32.05	0	2,770	0.00%
2022/10/31	7	31.62	1	31.50	31.65	6	2,788	0.22%
2022/10/28	0	0.00	15	30.82	30.80	-15	2,827	-0.53%
2022/10/27	1	31.80	1	31.95	31.90	0	2,837	0.00%
2022/10/26	0	0.00	5	30.65	30.75	-5	2,872	-0.17%
2022/10/25	1	30.80	0	0.00	30.75	1	2,887	0.03%
2022/10/21	3	31.00	3	31.55	31.40	0	2,936	0.00%
2022/10/20	6	31.18	6	31.15	31.25	0	2,974	0.00%
2022/10/19	0	0.00	2	32.75	32.25	-2	2,972	-0.07%
2022/10/18	7	32.35	0	0.00	32.35	7	3,008	0.23%
2022/10/13	0	0.00	4	31.50	30.50	-4	3,314	-0.12%
2022/10/12	2	31.50	0	0.00	32.10	2	3,364	0.06%
2022/10/11	1	32.55	0	0.00	32.55	1	3,409	0.03%
2022/10/03	3	32.65	3	33.20	33.45	0	3,676	0.00%
2022/09/30	1	31.85	2	32.38	33.60	-1	3,801	-0.03%
2022/09/29	1	32.55	0	0.00	32.55	1	3,888	0.03%
2022/09/28	8	32.41	9	31.88	31.60	-1	3,954	-0.03%
2022/09/27	4	32.78	6	33.03	33.40	-2	4,109	-0.05%
2022/09/26	17	33.59	9	32.55	32.50	8	4,227	0.19%
2022/09/23	0	0.00	1	36.25	36.00	-1	4,334	-0.02%
2022/09/22	5	35.85	5	36.51	36.45	0	4,518	0.00%
2022/09/21	9	36.50	10	36.59	36.65	-1	4,602	-0.02%
2022/09/20	1	37.10	1	37.05	36.75	0	4,740	0.00%
2022/09/19	5	36.53	6	36.48	36.45	-1	4,946	-0.02%
2022/09/16	2	37.05	11	37.09	37.05	-9	5,434	-0.17%
2022/09/15	21	37.13	0	0.00	36.70	21	5,680	0.37%
2022/09/14	4	36.35	4	36.68	37.30	0	5,910	0.00%
2022/09/13	10	37.62	2	37.65	37.50	8	6,074	0.13%
2022/09/12	8	38.99	12	39.22	38.40	-4	6,270	-0.06%
2022/09/08	5	36.05	0	0.00	36.40	5	6,348	0.08%
2022/09/07	3	35.50	16	35.97	35.60	-13	6,623	-0.20%
2022/09/06	1	36.20	0	0.00	36.20	1	6,747	0.01%
2022/09/01	1	38.80	10	38.75	38.75	-9	7,237	-0.12%
2022/08/31	1	39.15	0	0.00	39.30	1	7,731	0.01%
2022/08/30	20	39.05	0	0.00	39.10	20	7,886	0.25%
2022/08/29	6	38.48	2	38.70	38.60	4	8,184	0.05%
2022/08/23	7	39.44	6	39.78	39.75	1	11,077	0.01%
2022/08/22	6	40.25	6	40.20	40.10	0	11,237	0.00%
2022/08/19	3	41.85	2	41.78	41.60	1	11,193	0.01%
2022/08/18	5	40.98	5	41.26	41.35	0	11,158	0.00%
2022/08/17	3	41.23	4	41.01	41.60	-1	11,152	-0.01%
2022/08/16	1	41.40	1	40.65	40.70	0	11,130	0.00%
2022/08/15	9	41.03	5	41.60	40.80	4	11,143	0.04%
2022/08/11	2	39.70	0	0.00	39.70	2	11,140	0.02%
2022/08/10	5	39.03	7	39.07	38.90	-2	11,184	-0.02%
2022/08/09	2	39.50	1	39.55	39.65	1	11,203	0.01%
2022/08/08	16	40.20	16	39.60	40.05	0	11,223	0.00%
2022/08/05	1	39.80	0	0.00	39.85	1	11,343	0.01%
2022/08/04	11	38.43	11	38.78	39.10	0	11,348	0.00%
2022/08/03	7	39.08	7	38.82	38.75	0	11,312	0.00%
2022/08/02	4	39.20	4	39.20	39.20	0	11,308	0.00%
2022/07/29	2	40.85	0	0.00	41.15	2	11,289	0.02%
2022/07/28	1	41.45	0	0.00	40.30	1	11,278	0.01%
2022/07/26	0	0.00	1	41.00	41.10	-1	11,223	-0.01%
2022/07/25	0	0.00	1	42.10	41.80	-1	11,202	-0.01%
2022/07/22	0	0.00	1	43.05	42.40	-1	11,193	-0.01%
2022/07/21	2	42.13	1	42.35	43.45	1	11,161	0.01%
2022/07/20	8	44.22	5.6	44.51	44.40	2.4	11,102	0.02%
2022/07/19	1	43.80	0	0.00	43.80	1	11,091	0.01%
2022/07/18	1	43.20	0	0.00	43.25	1	11,075	0.01%
2022/07/15	25	41.74	25	42.02	41.85	0	11,042	0.00%
2022/07/14	0	0.00	3	41.30	41.65	-3	11,009	-0.03%
2022/07/13	7	41.22	5	41.20	40.80	2	11,000	0.02%
2022/07/12	23	40.26	26	39.88	40.45	-3	10,947	-0.03%
2022/07/11	5	40.25	7	40.61	40.55	-2	10,942	-0.02%
2022/07/08	6	40.23	7	40.86	40.85	-1	10,944	-0.01%
2022/07/07	11	39.00	8	39.75	40.05	3	10,860	0.03%
2022/07/05	1	40.80	0.1	41.20	40.20	0.9	10,868	0.01%
2022/07/04	0	0.00	2.2	39.23	38.85	-2.2	10,705	-0.02%
2022/07/01	2	42.18	2	41.75	39.90	0	10,667	0.00%
2022/06/30	12	43.87	13	42.92	42.70	-1	10,524	-0.01%
2022/06/29	11	46.01	16	46.25	46.15	-5	10,373	-0.05%
2022/06/28	13	48.15	23	48.31	47.10	-10	10,326	-0.10%
2022/06/27	15	48.86	15	49.19	48.65	0	10,273	0.00%
2022/06/24	25	48.76	20.4	49.27	48.80	4.6	10,231	0.04%
2022/06/23	21	47.73	21	47.51	48.50	0	9,794	0.00%
2022/06/22	9	47.79	5	47.74	46.75	4	9,687	0.04%
2022/06/21	4	47.11	11	47.75	48.60	-7	9,599	-0.07%
2022/06/20	18	46.94	31	46.65	45.80	-13	9,709	-0.13%
2022/06/17	6	45.85	6	46.11	46.80	0	9,488	0.00%
2022/06/16	14.4	47.56	26	47.41	47.15	-11.6	9,363	-0.12%
2022/06/15	24	47.66	33	47.95	47.35	-9	9,158	-0.10%
2022/06/14	27	47.44	15	47.97	48.40	12	9,169	0.13%
2022/06/13	3	48.55	5	48.60	48.10	-2	9,114	-0.02%
2022/06/10	20	49.98	12	50.33	50.60	8	9,056	0.09%
2022/06/09	53	50.27	52	50.15	50.50	1	8,894	0.01%
2022/06/08	10	48.99	18	49.00	48.70	-8	8,469	-0.09%
2022/06/07	22	48.86	13	49.03	48.80	9	8,479	0.11%
2022/06/06	67	50.23	49	50.46	50.00	18	8,288	0.22%
2022/06/02	40.1	51.13	35	51.37	50.60	5.1	8,129	0.06%
2022/06/01	54.3	49.97	41	50.25	50.00	13.3	7,600	0.17%
2022/05/31	81	48.71	74	49.31	50.30	7	6,714	0.10%
2022/05/27	1	43.30	3	43.47	43.65	-2	5,739	-0.03%
2022/05/26	3	43.25	2	43.75	43.00	1	5,817	0.02%
2022/05/25	0	0.00	1	42.70	43.20	-1	5,965	-0.02%
2022/05/24	6	43.25	5	43.22	42.45	1	6,230	0.02%
2022/05/23	2	43.78	3	43.92	43.55	-1	6,396	-0.02%
2022/05/20	14	44.12	13	44.07	44.05	1	6,548	0.02%
2022/05/19	2	42.23	2	42.53	43.55	0	6,553	0.00%
2022/05/18	6	43.58	8	43.46	43.50	-2	6,682	-0.03%
2022/05/17	3	42.30	3	42.35	43.10	0	6,691	0.00%
2022/05/16	7	41.74	4	41.73	41.90	3	6,777	0.04%
2022/05/13	3	42.67	11	42.68	41.95	-8	6,828	-0.12%
2022/05/10	0	0.00	1	41.25	41.50	-1	7,104	-0.01%
2022/05/09	0	0.00	1	40.80	40.75	-1	7,344	-0.01%
2022/05/04	0	0.00	1	42.80	42.45	-1	7,867	-0.01%
2022/04/29	2	42.35	0	0.00	41.55	2	8,241	0.02%
2022/04/27	4	40.88	7	40.92	41.85	-3	8,699	-0.03%
2022/04/26	1	43.00	1	43.10	42.25	0	8,838	0.00%
2022/04/25	52.1	42.10	57	42.46	42.10	-5	9,042	-0.05%
2022/04/22	15	44.20	0	0.00	43.55	15	9,409	0.16%
2022/04/21	2	45.90	2	45.50	45.45	0	9,586	0.00%
2022/04/20	0	0.00	1	46.40	46.35	-1	9,805	-0.01%
2022/04/18	1	45.45	0	0.00	45.30	1	10,580	0.01%
2022/04/15	3	45.98	2	45.55	45.50	1	10,885	0.01%
2022/04/14	1	46.75	2	47.13	47.00	-1	11,347	-0.01%
2022/04/13	1	46.65	3	46.83	47.05	-2	11,752	-0.02%
2022/04/12	4	46.10	68	45.28	45.75	-64	12,277	-0.52%
2022/04/11	41	46.39	19	45.83	45.75	22	13,037	0.17%
2022/04/08	9	48.31	1	48.10	48.00	8	13,488	0.06%
2022/04/07	8	48.76	0	0.00	48.15	8	14,407	0.06%
2022/04/06	3	49.25	1	49.70	49.65	2	15,531	0.01%
2022/04/01	2	50.40	6	50.40	50.40	-4	16,793	-0.02%
2022/03/31	0	0.00	1	51.60	51.30	-1	19,660	-0.01%
2022/03/29	7	52.93	7	53.07	53.00	0	21,925	0.00%
2022/03/28	4	51.35	3	51.50	51.90	1	22,116	0.00%
2022/03/25	7	52.14	9	52.04	52.40	-2	22,363	-0.01%
2022/03/24	7	50.90	6	51.13	51.10	1	22,424	0.00%
2022/03/23	11	52.77	10	52.82	52.40	1	22,703	0.00%
2022/03/21	7	51.26	7	51.31	51.10	0	24,027	0.00%
2022/03/18	8	51.09	8	50.65	51.60	0	25,459	0.00%
2022/03/17	5	49.52	13	50.19	50.50	-8	26,729	-0.03%
2022/03/16	6	48.35	7	48.54	48.35	-1	26,812	0.00%
2022/03/15	5	48.41	3	48.48	47.80	2	27,012	0.01%
2022/03/14	15	50.23	10	49.82	50.00	5	27,261	0.02%
2022/03/11	21	49.56	17	49.66	49.60	4	27,802	0.01%
2022/03/10	24.5	50.49	24	50.44	50.50	0.5	28,360	0.00%
2022/03/09	11	49.55	10	49.59	49.60	1	28,893	0.00%
2022/03/08	5	49.38	5	50.94	49.10	0	30,203	0.00%
2022/03/07	13	50.36	32	50.97	50.40	-19	30,733	-0.06%
2022/03/04	6	52.53	5	53.18	52.40	1	31,520	0.00%
2022/03/03	11	53.62	5	54.24	53.80	6	32,830	0.02%
2022/03/02	1	53.60	4	53.13	53.70	-3	33,938	-0.01%
2022/03/01	8	53.44	5	52.90	53.40	3	35,137	0.01%
2022/02/25	10	52.70	9	53.39	52.30	1	37,255	0.00%
2022/02/24	22	53.51	24	53.86	52.60	-2	40,766	0.00%
2022/02/23	22	56.67	20	56.40	56.60	2	42,878	0.00%
2022/02/22	18	54.79	14	55.00	54.80	4	43,918	0.01%
2022/02/21	14	56.44	17	56.46	56.40	-3	45,811	-0.01%
2022/02/18	19	56.77	16	56.39	57.20	3	46,154	0.01%
2022/02/17	22	57.59	21	57.92	57.50	1	46,513	0.00%
2022/02/16	2	58.10	6	58.53	58.00	-4	47,318	-0.01%
2022/02/15	4	58.30	1	58.20	57.30	3	47,641	0.01%
2022/02/14	9	57.96	3	57.20	57.20	6	47,884	0.01%
2022/02/11	9	60.31	27	60.17	60.50	-18	48,076	-0.04%
2022/02/10	26	60.11	36	60.94	59.80	-10	48,477	-0.02%
2022/02/09	27	60.64	28	60.79	60.80	-1	48,567	0.00%
2022/02/08	11	59.54	12	59.71	59.70	-1	48,745	0.00%
2022/02/07	28	59.01	20	58.80	60.00	8	49,269	0.02%
2022/01/26	8	58.64	9	58.70	58.40	-1	49,721	0.00%
2022/01/25	13	59.05	6	59.47	58.70	7	50,911	0.01%
2022/01/24	10	60.45	7	59.71	61.00	3	51,498	0.01%
2022/01/21	6	60.58	15	60.62	59.80	-9	52,429	-0.02%
2022/01/20	15	61.98	13	61.69	62.00	2	53,055	0.00%
2022/01/19	17	61.74	12	61.22	61.00	5	53,683	0.01%
2022/01/18	16	62.14	7	62.13	61.60	9	54,666	0.02%
2022/01/17	24	63.74	31	63.27	63.20	-7	55,207	-0.01%
2022/01/14	23	61.57	19	61.56	61.40	4	55,154	0.01%
2022/01/13	29	62.21	20	62.43	61.60	9	55,372	0.02%
2022/01/12	20	62.89	34	63.13	62.80	-14	55,322	-0.03%
2022/01/11	51	63.38	33	63.28	63.40	18	55,071	0.03%
2022/01/10	8	66.15	6	66.63	66.50	2	54,632	0.00%
2022/01/07	38	67.26	15	66.82	65.50	23	54,392	0.04%
2022/01/06	29	68.65	19.3	68.97	69.00	9.7	53,960	0.02%
2022/01/05	38	69.49	47	68.87	68.50	-9	53,581	-0.02%
2022/01/04	85	71.44	78	71.57	70.30	7	53,064	0.01%
2022/01/03	48	71.22	49	70.62	70.50	-1	52,246	0.00%
2021/12/30	79.3	72.01	82	72.06	71.10	-2.7	51,688	-0.01%
2021/12/29	104	76.85	75.4	77.06	74.60	28.6	50,773	0.06%	大買/
2021/12/28	122.2	78.37	125	78.37	78.80	-2.8	49,592	-0.01%	大買/大賣/
2021/12/27	290.2	77.09	249.5	77.56	79.40	40.7	48,366	0.08%	大買/大賣/
2021/12/24	72	71.28	100.7	71.82	73.20	-28.7	45,544	-0.06%
2021/12/23	54	66.01	122.4	66.14	66.60	-68.4	44,612	-0.15%	大賣/
2021/12/22	35	61.46	42	61.56	60.60	-7	43,443	-0.02%
2021/12/21	35	60.52	40	60.89	60.70	-5	43,194	-0.01%
2021/12/20	26.3	60.21	15	60.07	59.50	11.3	43,139	0.03%
2021/12/17	12	60.08	14	60.49	59.90	-2	43,014	0.00%
2021/12/16	54	61.19	50	61.22	60.80	4	42,667	0.01%
2021/12/15	63	60.25	44	60.40	60.20	19	42,222	0.04%
2021/12/14	110	62.32	57	61.04	58.80	53	41,165	0.13%	大買/
2021/12/13	64	61.96	112	62.13	65.10	-48	39,739	-0.12%	大賣/
2021/12/10	2	58.70	18	58.44	59.20	-16	38,546	-0.04%
2021/12/09	20	58.21	9	58.73	58.40	11	38,445	0.03%
2021/12/08	2	57.85	7	57.73	57.80	-5	38,359	-0.01%
2021/12/07	38	58.47	41.1	58.82	57.30	-3.1	38,225	-0.01%
2021/12/06	41	60.06	40	60.20	60.10	1	38,178	0.00%
2021/12/03	28	59.39	22	59.59	58.80	6	38,406	0.02%
2021/12/02	109	59.75	126	59.92	58.90	-17	38,061	-0.04%	大買/大賣/
2021/12/01	187.1	59.17	255	59.18	59.30	-67.9	37,228	-0.18%	大買/大賣/
2021/11/30	41	58.80	73	58.55	58.40	-32	36,781	-0.09%
2021/11/29	95	56.94	62	57.23	58.10	33	36,132	0.09%
2021/11/26	111	57.06	77	57.05	56.20	34	35,381	0.10%	大買/
2021/11/25	172	61.26	187.4	60.89	59.80	-15.4	34,391	-0.04%	大買/大賣/
2021/11/24	172	59.68	93	60.16	59.90	79	33,367	0.24%	大買/
2021/11/23	283	61.62	242	62.41	58.00	41	31,285	0.13%	大買/大賣/
2021/11/22	116	58.65	113	59.03	60.20	3	27,831	0.01%	大買/大賣/
2021/11/19	122	53.56	163	53.13	55.90	-41	25,730	-0.16%	大買/大賣/
2021/11/18	115	51.73	56.7	51.62	50.90	58.3	24,571	0.24%	大買/
2021/11/17	4	46.90	59	46.97	48.95	-55	22,569	-0.24%
2021/11/16	15	43.93	19	44.01	44.50	-4	22,202	-0.02%
2021/11/15	81	45.29	17	44.54	45.00	64	21,760	0.29%
2021/11/12	38	43.17	17	43.04	42.50	21	20,994	0.10%
2021/11/11	12	42.84	5	42.65	41.90	7	20,704	0.03%
2021/11/10	12	42.38	10	42.31	42.30	2	20,562	0.01%
2021/11/09	4	43.55	4	43.99	43.05	0	20,345	0.00%
2021/11/08	16	43.40	12.6	43.58	43.30	3.4	19,935	0.02%
2021/11/05	26	43.29	27	43.47	44.25	-1	19,840	-0.01%
2021/11/04	11	45.01	18	44.88	44.05	-7	19,551	-0.04%
2021/11/03	33	44.42	17	44.56	44.05	16	19,115	0.08%
2021/11/02	122.6	46.07	112.6	47.19	46.00	10	18,691	0.05%	大買/大賣/
2021/11/01	13	46.32	18.8	46.70	47.15	-5.8	17,461	-0.03%
2021/10/29	80	43.58	84	43.07	42.90	-4	17,005	-0.02%
2021/10/28	70	42.67	110	42.04	43.30	-40	16,930	-0.24%	大賣/
2021/10/27	113.5	40.60	94	39.93	41.50	19.5	16,440	0.12%	大買/
2021/10/26	45	39.29	35.7	38.86	39.35	9.3	15,907	0.06%
2021/10/25	36	36.64	38	36.90	37.20	-2	15,100	-0.01%
2021/10/22	11	34.54	9	34.70	35.00	2	14,817	0.01%
2021/10/21	3	34.05	2	34.18	34.35	1	15,629	0.01%
2021/10/20	0	0.00	6	33.23	33.15	-6	16,319	-0.04%
2021/10/18	5	31.65	1	31.60	31.60	4	17,486	0.02%
2021/10/14	5	29.45	1	30.65	30.65	4	17,911	0.02%
2021/10/13	0	0.00	1	29.70	29.75	-1	18,245	-0.01%
2021/10/12	2	30.50	2	30.73	30.50	0	18,708	0.00%
2021/10/08	0	0.00	9	31.40	31.40	-9	18,897	-0.05%
2021/10/07	1	31.75	0	0.00	31.75	1	19,261	0.01%
2021/10/06	5	31.20	0	0.00	30.85	5	19,944	0.03%
2021/10/05	5	29.75	5	30.60	31.20	0	21,018	0.00%
2021/10/04	2	31.20	0	0.00	30.60	2	21,183	0.01%
2021/10/01	0	0.00	3	31.87	31.00	-3	21,362	-0.01%
2021/09/29	1	32.80	2	33.10	32.70	-1	21,726	0.00%
2021/09/27	3	34.73	10	34.84	35.15	-7	22,318	-0.03%
2021/09/24	1	33.85	1	33.80	33.60	0	22,235	0.00%
2021/09/23	0	0.00	1	33.65	33.65	-1	22,170	0.00%
2021/09/22	0	0.00	2	33.10	33.80	-2	22,122	-0.01%
2021/09/17	0	0.00	3	34.05	34.15	-3	22,064	-0.01%
2021/09/16	1	34.70	1	34.30	34.05	0	22,044	0.00%
2021/09/15	14	34.65	17	34.83	34.60	-3	22,044	-0.01%
2021/09/14	4	34.43	3	34.32	34.25	1	22,006	0.00%
2021/09/13	1	35.80	14	35.45	35.00	-13	21,963	-0.06%
2021/09/10	1	35.05	5	35.09	35.05	-4	21,796	-0.02%
2021/09/09	35	34.94	14	35.09	35.10	21	21,640	0.10%
2021/09/08	29	35.69	30	35.68	35.80	-1	21,064	0.00%
2021/09/07	10	34.38	0	0.00	34.50	10	20,233	0.05%
2021/09/06	13	35.67	23.9	35.57	35.70	-10.9	19,932	-0.05%
2021/09/03	14	34.96	11	34.69	34.60	3	19,723	0.02%
2021/09/02	7	34.61	3	35.00	35.05	4	19,553	0.02%
2021/09/01	22.2	35.41	13	35.10	35.05	9.2	19,291	0.05%
2021/08/31	1	34.00	2	34.20	34.90	-1	18,676	-0.01%
2021/08/30	2	34.60	12	34.88	34.95	-10	18,520	-0.05%
2021/08/27	1	34.10	2	34.08	34.20	-1	18,296	-0.01%
2021/08/26	3	33.43	4	33.61	33.95	-1	18,220	-0.01%
2021/08/25	7	33.61	20	33.18	33.30	-13	18,089	-0.07%
2021/08/24	11	32.51	2	31.98	32.10	9	17,832	0.05%
2021/08/23	6	31.77	10	31.99	32.00	-4	17,822	-0.02%
2021/08/20	0	0.00	2	30.70	30.80	-2	18,063	-0.01%
2021/08/19	3	31.20	0	0.00	30.60	3	18,015	0.02%
2021/08/18	4	29.80	4	30.80	31.45	0	17,955	0.00%
2021/08/17	3	31.03	0	0.00	30.20	3	17,881	0.02%
2021/08/16	3	30.85	5	31.43	31.50	-2	17,755	-0.01%
2021/08/13	11	32.03	6	31.32	30.90	5	17,571	0.03%
2021/08/11	11	31.58	13	31.48	31.50	-2	17,353	-0.01%
2021/08/10	2	33.15	10	33.45	32.70	-8	17,194	-0.05%
2021/08/09	0	0.00	3	33.28	32.90	-3	17,162	-0.02%
2021/08/06	32	35.11	21	34.67	34.20	11	16,985	0.06%
2021/08/05	7	35.16	5	35.23	35.35	2	16,826	0.01%
2021/08/04	9	35.28	12	35.21	35.20	-3	16,783	-0.02%
2021/08/03	34	35.18	32	35.55	35.25	2	16,579	0.01%
2021/08/02	19	32.80	23	33.55	33.95	-4	15,619	-0.03%
2021/07/30	3	32.62	0	0.00	31.90	3	15,409	0.02%
2021/07/29	5	33.72	20	33.54	33.20	-15	15,081	-0.10%
2021/07/28	25	32.99	31	33.04	33.10	-6	14,744	-0.04%
2021/07/27	55	35.59	18.7	34.71	34.50	36.3	14,372	0.25%
2021/07/26	22	35.17	54	35.34	36.85	-32	13,250	-0.24%
2021/07/23	45	33.95	33	34.01	33.50	12	12,168	0.10%
2021/07/22	11	32.52	9	32.40	32.25	2	11,089	0.02%
2021/07/21	8	31.97	13	32.42	31.80	-5	10,951	-0.05%
2021/07/20	11.5	31.68	12	31.84	31.60	-0.5	10,773	0.00%
2021/07/19	22	32.66	17	32.76	32.85	5	10,488	0.05%
2021/07/16	13	32.42	24	33.25	33.50	-11	10,219	-0.11%
2021/07/15	10	31.35	12	31.82	32.20	-2	9,787	-0.02%
2021/07/14	13.5	31.66	18	31.33	31.85	-4.5	9,616	-0.05%
2021/07/13	48.2	31.32	31	31.54	30.60	17.2	9,333	0.18%
2021/07/12	14.3	31.84	46.8	31.98	32.70	-32.5	8,683	-0.37%
2021/07/09	0	0.00	11	29.46	29.75	-11	7,700	-0.14%
2021/07/08	0	0.00	28	29.29	29.15	-28	7,673	-0.36%
2021/07/07	0	0.00	2	28.75	28.65	-2	7,633	-0.03%
2021/07/06	43	28.98	18	28.70	28.70	25	7,628	0.33%
2021/07/05	9	28.91	6	29.02	29.60	3	8,143	0.04%
2021/07/02	4	26.94	3	27.13	27.10	1	8,141	0.01%
2021/07/01	1	26.85	28	26.26	26.85	-27	8,055	-0.34%
2021/06/30	20	25.55	0	0.00	25.55	20	8,003	0.25%
2021/06/29	1	25.65	1	25.70	25.55	0	8,133	0.00%
2021/06/28	0	0.00	2	25.70	25.80	-2	8,426	-0.02%
2021/06/25	0	0.00	5	25.48	25.30	-5	8,628	-0.06%
2021/06/24	1	25.00	15	25.10	25.15	-14	8,691	-0.16%
2021/06/23	2	26.10	4	26.09	26.45	-2	8,696	-0.02%
2021/06/22	21	25.85	23	25.75	25.75	-2	9,034	-0.02%
2021/06/21	2	25.30	0	0.00	25.80	2	9,128	0.02%
2021/06/18	0	0.00	4	25.80	25.55	-4	9,212	-0.04%
2021/06/17	3	25.70	0	0.00	25.75	3	9,437	0.03%
2021/06/16	1	25.50	1	25.80	25.55	0	9,866	0.00%
2021/06/15	7	25.36	0	0.00	25.30	7	10,129	0.07%
2021/06/11	66	25.43	125	25.43	25.25	-59	10,181	-0.58%	大賣/
2021/06/08	0	0.00	2	27.25	27.05	-2	9,974	-0.02%
2021/06/04	2	26.75	5	26.70	26.90	-3	10,082	-0.03%
2021/06/03	8	27.15	5	26.86	26.80	3	10,107	0.03%
2021/06/02	9	27.15	2	27.40	27.20	7	10,094	0.07%
2021/06/01	4	27.10	28	26.98	26.95	-24	10,036	-0.24%
2021/05/28	3	27.02	18	26.48	27.15	-15	10,001	-0.15%
2021/05/25	7	25.55	0	0.00	25.35	7	9,895	0.07%
2021/05/24	0	0.00	2	25.05	25.20	-2	10,065	-0.02%
2021/05/21	2.8	24.49	0	0.00	24.60	2.8	10,132	0.03%
2021/05/18	0	0.00	1	24.05	24.15	-1	10,530	-0.01%
2021/05/14	6	24.48	5	24.09	24.00	1	10,546	0.01%
2021/05/13	14	24.35	4	24.20	24.20	10	10,585	0.09%
2021/05/12	9	25.28	30	25.85	24.70	-21	10,569	-0.20%
2021/05/11	2	27.20	0	0.00	26.55	2	10,587	0.02%
2021/05/10	4	27.60	4	28.00	27.90	0	10,513	0.00%
2021/05/07	4	27.30	7	27.17	27.35	-3	10,485	-0.03%
2021/05/06	10	25.98	0	0.00	25.85	10	10,462	0.10%
2021/05/05	1	25.65	0	0.00	25.50	1	10,442	0.01%
2021/05/04	10	25.41	4	26.15	25.60	6	10,514	0.06%
2021/05/03	11	27.41	6	26.90	26.90	5	10,491	0.05%
2021/04/29	5	28.45	0	0.00	28.15	5	10,423	0.05%
2021/04/28	15	28.62	4	28.65	28.60	11	10,438	0.11%
2021/04/27	9	28.24	0	0.00	28.20	9	10,458	0.09%
2021/04/26	6	28.31	7	28.56	28.65	-1	10,405	-0.01%
2021/04/23	2	27.65	1	27.75	27.70	1	10,388	0.01%
2021/04/22	15	27.87	9	28.16	27.60	6	10,447	0.06%
2021/04/21	2.8	28.34	3	28.50	28.30	-0.2	10,542	0.00%
2021/04/20	11	28.70	0	0.00	28.65	11	10,545	0.10%
2021/04/19	0	28.31	5	28.40	28.50	-5	10,572	-0.05%
2021/04/16	15	28.11	30	28.25	28.25	-15	10,665	-0.14%
2021/04/15	16	27.81	0	0.00	27.70	16	10,711	0.15%
2021/04/14	15	28.05	6	28.70	27.90	9	10,749	0.08%
2021/04/13	8	28.91	11	29.84	28.70	-3	10,927	-0.03%
2021/04/12	19	29.86	15	29.98	29.75	4	11,308	0.04%
2021/04/09	29	30.63	15	29.80	29.60	14	11,947	0.12%
2021/04/08	46	28.97	116	29.63	30.90	-70	12,027	-0.58%	大賣/
2021/04/07	0	0.00	63	27.95	28.10	-63	11,542	-0.55%
2021/04/06	5	27.40	32	27.33	27.35	-27	11,432	-0.24%
2021/04/01	23	26.77	16	26.77	27.05	7	11,418	0.06%
2021/03/31	35	26.82	11	26.83	26.70	24	11,300	0.21%
2021/03/30	5	27.65	8	27.95	27.95	-3	11,016	-0.03%
2021/03/29	3	27.30	2	27.48	27.30	1	10,850	0.01%
2021/03/26	11	27.32	4	27.10	27.25	7	10,830	0.06%
2021/03/25	9	27.65	10	27.53	27.20	-1	10,817	-0.01%
2021/03/24	0	0.00	11	27.27	27.45	-11	10,479	-0.10%
2021/03/23	1	26.40	6	26.64	26.85	-5	10,356	-0.05%
2021/03/22	7	26.88	10	27.00	26.75	-3	10,288	-0.03%
2021/03/19	2	27.10	7	27.03	27.20	-5	10,123	-0.05%
2021/03/18	3	26.45	13	26.57	26.50	-10	9,739	-0.10%
2021/03/17	2	26.00	44	25.87	26.10	-42	9,588	-0.44%
2021/03/16	23	26.29	1	26.05	25.70	22	9,729	0.23%
2021/03/15	6	25.69	6	25.79	25.90	0	9,881	0.00%
2021/03/12	18	25.88	6	25.58	25.50	12	9,969	0.12%
2021/03/11	0	0.00	9	25.21	25.70	-9	9,966	-0.09%
2021/03/10	1	24.45	3	24.68	24.60	-2	9,989	-0.02%
2021/03/09	6	23.98	1	24.05	24.55	5	10,186	0.05%
2021/03/08	11	24.35	11	24.45	24.35	0	10,719	0.00%
2021/03/05	1	24.55	2	24.65	24.65	-1	11,068	-0.01%
2021/03/04	11	24.95	1	25.20	24.95	10	11,414	0.09%
2021/03/03	0	0.00	1	24.75	24.95	-1	11,482	-0.01%
2021/03/02	4	24.83	4	24.80	24.60	0	11,645	0.00%
2021/02/26	1	25.20	0	0.00	25.30	1	11,756	0.01%
2021/02/25	2	25.43	2	25.63	25.25	0	11,837	0.00%
2021/02/24	9	26.14	2	26.53	25.40	7	11,988	0.06%
2021/02/23	15	26.22	5	26.15	26.35	10	11,981	0.08%
2021/02/22	0	0.00	2	25.98	26.15	-2	12,074	-0.02%
2021/02/19	6	25.73	0	0.00	25.70	6	12,055	0.05%
2021/02/18	2	26.05	18	26.34	26.25	-16	12,131	-0.13%
2021/02/17	0	0.00	30	26.25	26.05	-30	12,121	-0.25%
2021/02/05	4	25.71	5	26.10	25.60	-1	12,578	-0.01%
2021/02/04	0	0.00	3	25.88	25.95	-3	12,680	-0.02%
2021/02/03	2	25.48	1	25.70	25.45	1	12,924	0.01%
2021/02/02	0	0.00	27	25.61	25.45	-27	13,386	-0.20%
2021/02/01	0	0.00	3	24.82	24.85	-3	14,406	-0.02%
2021/01/29	1	25.15	4	25.55	25.15	-3	14,806	-0.02%
2021/01/28	6	25.14	7	25.45	25.15	-1	14,904	-0.01%
2021/01/27	1	24.80	1	25.05	24.85	0	15,139	0.00%
2021/01/26	4	25.09	2	25.35	24.80	2	15,196	0.01%
2021/01/25	4	24.89	5	24.95	24.85	-1	15,185	-0.01%
2021/01/22	0	0.00	3	23.63	23.95	-3	15,139	-0.02%
2021/01/21	2	23.45	5	23.81	23.35	-3	15,182	-0.02%
2021/01/20	8	23.09	7	23.26	23.05	1	15,175	0.01%
2021/01/19	3	23.93	1	24.40	23.80	2	15,085	0.01%
2021/01/18	15	23.45	9	23.72	23.75	6	15,108	0.04%
2021/01/15	22	24.48	3	24.50	24.05	19	15,123	0.13%
2021/01/14	13	23.93	22	24.37	24.80	-9	15,096	-0.06%
2021/01/13	11	24.51	0	0.00	24.70	11	15,049	0.07%
2021/01/12	1	25.00	0	0.00	24.75	1	15,234	0.01%
2021/01/11	4	24.78	6	24.80	25.20	-2	15,393	-0.01%
2021/01/08	5	23.94	8	24.13	23.90	-3	15,538	-0.02%
2021/01/07	44	24.11	41	24.12	24.30	3	15,576	0.02%
2021/01/06	28	25.13	23	25.41	24.45	5	15,510	0.03%
2021/01/05	44	26.05	49	26.00	25.75	-5	15,273	-0.03%
2021/01/04	134	28.06	90	28.17	27.80	44	14,962	0.29%	大買/
2020/12/31	39	27.52	38	27.64	27.50	1	14,568	0.01%
2020/12/30	5	26.10	1	26.00	26.10	4	14,136	0.03%
2020/12/29	2	26.00	15	25.98	25.90	-13	14,326	-0.09%
2020/12/28	11	26.08	9	25.88	26.10	2	14,586	0.01%
2020/12/25	1	25.35	1	25.70	25.40	0	14,543	0.00%
2020/12/24	2	25.43	1	25.65	25.45	1	14,607	0.01%
2020/12/23	1	24.75	22	24.93	25.45	-21	14,752	-0.14%
2020/12/22	2.1	24.96	2	25.28	24.65	0.1	15,000	0.00%
2020/12/21	2	24.93	9.1	25.20	25.20	-7.1	15,175	-0.05%
2020/12/18	8	25.66	26	25.39	25.25	-18	15,504	-0.12%
2020/12/17	2.3	25.70	2	25.88	25.75	0.3	15,653	0.00%
2020/12/16	1	25.75	2	25.85	25.70	-1	15,755	-0.01%
2020/12/15	24	25.69	3	25.60	25.30	21	15,938	0.13%
2020/12/14	3	25.42	4	25.51	25.45	-1	16,493	-0.01%
2020/12/11	4	25.56	0	0.00	25.35	4	17,086	0.02%
2020/12/10	16	26.58	10	27.00	26.20	6	17,026	0.04%
2020/12/09	10	26.78	12	26.80	26.80	-2	16,917	-0.01%
2020/12/08	1	26.05	17	26.21	26.30	-16	16,901	-0.09%
2020/12/07	2	25.83	2	25.98	25.75	0	17,114	0.00%
2020/12/04	24	25.78	11	26.02	25.65	13	17,178	0.08%
2020/12/03	3	26.10	3	26.07	25.90	0	17,163	0.00%
2020/12/02	44	26.29	28	25.96	25.90	16	17,221	0.09%
2020/12/01	44	26.74	13	27.33	27.40	31	16,952	0.18%
2020/11/30	39	26.41	36	26.51	26.45	3	16,989	0.02%
2020/11/27	2	25.80	0	0.00	26.00	2	16,838	0.01%
2020/11/26	2	25.95	2	26.20	25.95	0	16,774	0.00%
2020/11/25	5	25.70	8.8	25.82	25.90	-3.8	16,702	-0.02%
2020/11/24	2	25.65	15	25.54	25.45	-13	16,736	-0.08%
2020/11/23	3	25.90	5	25.90	25.90	-2	16,634	-0.01%
2020/11/20	0	0.00	1	25.80	25.90	-1	16,545	-0.01%
2020/11/18	1	25.70	40	25.50	25.55	-39	16,242	-0.24%
2020/11/17	0	0.00	5	25.73	25.50	-5	16,190	-0.03%
2020/11/16	0	0.00	1	25.25	25.40	-1	16,241	-0.01%
2020/11/13	61	25.61	38	25.65	25.40	23	16,136	0.14%
2020/11/12	10	25.80	12	25.45	25.55	-2	15,588	-0.01%
2020/11/11	10	25.50	2	25.68	25.80	8	15,443	0.05%
2020/11/10	34	25.54	25	25.49	25.65	9	15,136	0.06%
2020/11/09	63	25.30	104	25.27	25.45	-41	14,738	-0.28%	大賣/
2020/11/06	105	24.34	27	24.35	24.05	78	13,787	0.57%	大買/
2020/11/05	3	23.93	6	23.78	23.80	-3	13,374	-0.02%
2020/11/04	17	24.01	18	23.96	24.15	-1	13,225	-0.01%
2020/11/03	0	0.00	1	23.15	23.00	-1	12,940	-0.01%
2020/11/02	5	22.05	10	21.95	22.60	-5	12,862	-0.04%
2020/10/30	5	22.79	0	0.00	22.50	5	12,787	0.04%
2020/10/29	9	22.93	2	23.05	23.05	7	12,790	0.05%
2020/10/28	1	24.05	1	23.50	23.50	0	12,706	0.00%
2020/10/27	3	23.80	6	23.80	23.70	-3	12,616	-0.02%
2020/10/26	0	0.00	1	23.80	23.80	-1	12,579	-0.01%
2020/10/23	35	23.92	3	23.82	23.90	32	12,499	0.26%
2020/10/22	11	23.80	6	23.90	23.70	5	12,426	0.04%
2020/10/21	18	24.09	16	24.38	23.95	2	12,368	0.02%
2020/10/20	30	24.21	37	24.21	24.25	-7	12,191	-0.06%
2020/10/19	13	24.00	15	23.75	23.70	-2	11,909	-0.02%
2020/10/16	13	23.72	12	23.62	23.75	1	11,684	0.01%
2020/10/15	1	23.45	27	22.79	23.25	-26	11,341	-0.23%
2020/10/14	12	23.29	0	0.00	23.15	12	11,182	0.11%
2020/10/13	17.2	23.27	1	23.45	23.25	16.2	11,078	0.15%
2020/10/12	5	23.41	0	0.00	23.15	5	10,932	0.05%
2020/10/08	7	24.38	11	24.43	24.10	-4	10,798	-0.04%
2020/10/07	24	24.65	23	24.43	24.90	1	10,403	0.01%
2020/10/06	10	23.99	26	24.11	24.30	-16	9,940	-0.16%
2020/10/05	17	23.85	17	23.71	23.85	0	9,677	0.00%
2020/09/30	3	23.05	6	23.14	23.15	-3	9,333	-0.03%
2020/09/29	9	23.06	10	23.24	22.90	-1	9,299	-0.01%
2020/09/28	27	22.79	23	22.63	22.80	4	9,225	0.04%
2020/09/25	15	22.95	1	22.05	22.10	14	9,048	0.15%
2020/09/24	16	23.55	17	23.59	23.35	-1	8,732	-0.01%
2020/09/23	19	23.50	1	23.25	23.90	18	8,482	0.21%
2020/09/22	3	22.98	0	0.00	23.05	3	8,076	0.04%
2020/09/21	1	23.10	2	23.00	22.95	-1	7,808	-0.01%
2020/09/18	0	0.00	1	23.75	23.70	-1	7,652	-0.01%
2020/09/17	25	24.97	4	24.61	24.45	21	7,420	0.28%
2020/09/16	5	24.40	15	23.81	24.90	-10	6,735	-0.15%
2020/09/15	1	23.25	0	0.00	23.50	1	6,104	0.02%
2020/09/14	0	0.00	1	23.30	23.00	-1	6,058	-0.02%
2020/09/11	3	23.50	2	24.15	23.25	1	6,000	0.02%
2020/09/08	0	0.00	2	23.25	23.90	-2	5,395	-0.04%
2020/09/07	1	23.90	0	0.00	23.80	1	5,279	0.02%
2020/09/04	3	23.25	0	0.00	23.80	3	5,070	0.06%
2020/09/03	3.3	23.32	5	23.50	23.90	-1.7	4,904	-0.03%
2020/09/02	0	0.00	2	22.20	22.00	-2	4,534	-0.04%
2020/08/28	0	0.00	0.9	21.75	21.85	-0.9	4,302	-0.02%
2020/08/27	85	20.90	0	0.00	21.00	85	4,095	2.08%
2020/08/26	0	0.00	2	21.05	21.05	-2	4,081	-0.05%
2020/08/25	0	0.00	10	20.95	21.00	-10	3,940	-0.25%
2020/08/20	6	20.80	6	20.40	20.00	0	3,870	0.00%
2020/08/19	12	20.87	1	21.00	20.55	11	3,703	0.30%
2020/08/13	0	0.00	0.3	20.30	20.45	-0.3	3,770	-0.01%
2020/08/12	0	0.00	1	21.00	21.35	-1	3,641	-0.03%
2020/08/07	0	0.00	5	20.83	20.85	-5	3,447	-0.15%
2020/08/06	2	20.60	5	20.20	20.20	-3	3,382	-0.09%
2020/08/05	10	20.35	0	0.00	20.30	10	3,367	0.30%
2020/08/04	0	0.00	2	20.10	20.45	-2	3,359	-0.06%
2020/08/03	0	0.00	2	19.63	19.45	-2	3,277	-0.06%
2020/07/31	0	0.00	0.5	19.40	19.45	-0.5	3,281	-0.01%
2020/07/27	2	19.00	0	0.00	18.90	2	3,315	0.06%
2020/07/24	1	20.00	0	0.00	19.60	1	3,295	0.03%
2020/07/22	0	0.00	1	20.20	20.15	-1	3,287	-0.03%
2020/07/17	1	19.65	0	0.00	19.65	1	3,288	0.03%
2020/07/15	4	20.44	1	19.90	20.00	3	3,286	0.09%
2020/07/13	12	20.53	11	20.66	20.30	1	3,099	0.03%
2020/07/10	0	0.00	10	20.90	20.70	-10	3,026	-0.33%
2020/07/09	25	21.20	10	21.00	21.00	15	3,015	0.50%
2020/07/08	0	0.00	6	20.90	21.00	-6	2,996	-0.20%
2020/07/07	7	20.76	5	20.70	20.75	2	2,959	0.07%
2020/07/06	2	20.80	2	20.90	20.95	0	2,942	0.00%
2020/07/03	2.3	20.64	1	20.65	20.65	1.3	2,938	0.04%
2020/07/02	0	0.00	2	20.65	20.65	-2	2,945	-0.07%
2020/07/01	2	20.65	0	0.00	20.50	2	2,947	0.07%
2020/06/29	0	0.00	1	20.10	20.15	-1	2,924	-0.04%
2020/06/24	0	0.00	3	20.30	20.15	-3	2,910	-0.10%
2020/06/22	0	0.00	1	19.75	19.85	-1	2,901	-0.03%
2020/06/19	1	20.35	0	0.00	19.80	1	2,896	0.03%
2020/06/18	2	19.70	23	20.25	20.25	-21	2,864	-0.73%
2020/06/17	25	19.67	3	19.95	20.00	22	2,800	0.79%
2020/06/15	2	21.00	3	21.03	20.95	-1	2,704	-0.04%
2020/06/12	0	0.00	0.1	20.95	20.95	-0.1	2,705	0.00%
2020/06/11	5	21.85	5	21.70	21.20	0	2,710	0.00%
2020/06/10	0	0.00	5	21.78	21.70	-5	2,663	-0.19%
2020/06/09	6	21.02	3	21.25	21.00	3	2,574	0.12%
2020/06/08	5	21.65	1	22.10	21.55	4	2,575	0.16%
2020/06/05	0	0.00	4	22.33	22.10	-4	2,517	-0.16%
2020/06/04	6	21.82	3	21.82	21.85	3	2,489	0.12%
2020/06/03	0	0.00	0	21.55	21.60	0	2,464	0.00%
2020/06/02	1	21.45	0	0.00	21.45	1	2,420	0.04%
2020/06/01	6	21.34	0	0.00	21.35	6	2,400	0.25%
2020/05/28	2	21.00	2	21.40	21.35	0	2,354	0.00%
2020/05/25	3	21.23	4	21.30	22.10	-1	2,320	-0.04%
2020/05/22	2	21.00	4	21.33	21.00	-2	2,187	-0.09%
2020/05/21	2	21.25	0	0.00	21.15	2	2,142	0.09%
2020/05/15	2	21.00	0	0.00	20.60	2	2,104	0.10%
2020/05/07	0	0.00	4	21.84	21.95	-4	2,126	-0.19%
2020/05/06	2	22.10	18	21.81	21.95	-16	2,138	-0.75%
2020/05/05	13	21.54	0	0.00	21.65	13	2,093	0.62%
2020/05/04	7	21.30	10	20.98	21.35	-3	2,124	-0.14%
2020/04/30	0	0.00	9	21.69	21.55	-9	2,151	-0.42%
2020/04/29	22	21.62	10	21.45	21.30	12	2,186	0.55%
2020/04/27	7	21.26	0	0.00	21.20	7	2,280	0.31%
2020/04/22	1	19.85	7	20.14	20.20	-6	2,255	-0.27%
2020/04/21	6	19.79	0	0.00	19.65	6	2,260	0.27%
2020/04/15	0	0.00	5	20.59	20.50	-5	2,290	-0.22%
2020/04/14	1	20.35	1	19.95	20.35	0	2,308	0.00%
2020/04/09	10	19.38	11	19.18	19.35	-1	2,378	-0.04%
2020/04/08	1	19.05	1	19.15	19.45	0	2,387	0.00%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/04/01	0	18.00	1	17.90	18.15	-1	2,397	-0.04%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/30	1	17.35	0	0.00	17.70	1	2,459	0.04%
2020/03/26	0	0.00	3	17.45	17.95	-3	2,495	-0.12%
2020/03/25	8	17.52	5	17.50	17.25	3	2,519	0.12%
2020/03/24	0	0.00	8	16.38	16.65	-8	2,570	-0.31%
2020/03/23	4	15.69	0	0.00	15.80	4	2,618	0.15%
2020/03/20	0	15.45	3	15.28	15.45	-3	2,736	-0.11%
2020/03/19	2	14.40	4	14.33	14.05	-2	2,891	-0.07%
2020/03/18	2	15.88	1	16.20	15.55	1	2,878	0.03%
2020/03/17	3	16.12	1	16.25	16.05	2	2,928	0.07%
2020/03/16	1	17.15	0	0.00	16.85	1	2,923	0.03%
2020/03/13	3	17.13	1	17.65	17.55	2	2,944	0.07%
2020/03/12	11	19.04	1	19.55	19.00	10	2,900	0.34%
2020/03/11	1	21.00	0	0.00	21.00	1	2,910	0.03%
2020/03/06	0	22.85	0	0.00	22.90	0	2,952	0.00%
2020/03/03	0	22.55	0	0.00	22.65	0	3,020	0.00%
2020/02/27	10	22.70	0	0.00	22.55	10	3,040	0.33%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/19	0	23.70	3	23.90	23.80	-3	3,057	-0.10%
2020/02/18	0	0.00	2	23.80	23.80	-2	3,088	-0.06%
2020/02/17	2	23.80	1	23.65	23.85	1	3,186	0.03%
2020/02/14	8	23.38	5	23.35	23.70	3	3,168	0.09%
2020/02/06	2	22.85	0	0.00	22.90	2	3,109	0.06%
2020/02/05	0.5	22.55	3	22.80	22.55	-2.6	3,090	-0.08%
2020/02/04	0	0.00	1	22.05	22.45	-1	3,069	-0.03%
2020/01/31	0	0.00	1	22.80	22.30	-1	3,243	-0.03%
2020/01/30	1	22.80	0	0.00	22.65	1	3,218	0.03%
2020/01/20	0	0.00	2	25.00	25.15	-2	3,198	-0.06%
2020/01/09	5	24.40	0	0.00	24.25	5	3,406	0.15%
2020/01/02	1	25.70	0	0.00	25.95	1	3,372	0.03%
2019/12/27	0	0.00	10	26.50	26.00	-10	3,370	-0.30%
2019/12/26	10	26.60	0	0.00	26.40	10	3,348	0.30%
2019/12/24	0	0.00	2	26.05	25.90	-2	3,364	-0.06%
2019/12/19	3	27.17	0	0.00	27.10	3	3,418	0.09%
2019/12/17	5	26.80	9	26.91	27.15	-4	3,500	-0.11%
2019/12/16	3	27.28	3	27.28	27.65	0	3,427	0.00%
2019/12/13	0	0.00	2	26.20	26.20	-2	3,315	-0.06%
2019/12/12	2	26.75	0	0.00	26.45	2	3,450	0.06%
2019/12/11	2	26.25	17.9	26.10	26.25	-15.9	3,535	-0.45%
2019/12/10	0	0.00	1	26.15	26.25	-1	3,828	-0.03%
2019/12/06	0	0.00	5	26.53	26.30	-5	4,241	-0.12%
2019/12/03	3	25.87	1	25.50	25.65	2	4,391	0.05%
2019/11/27	0	0.00	1.7	25.35	25.50	-1.7	4,459	-0.04%
2019/11/26	0	0.00	1	25.60	25.35	-1	4,458	-0.02%
2019/11/20	0	0.00	3.4	25.09	25.05	-3.4	4,504	-0.08%
2019/11/19	2	25.30	0	0.00	25.35	2	4,502	0.04%
2019/11/14	1	25.10	0	0.00	25.10	1	4,488	0.02%
2019/11/13	0.3	24.15	0	0.00	24.15	0.3	4,439	0.01%
2019/11/11	60	24.15	0.7	24.15	24.20	59.3	4,479	1.32%
2019/10/31	0	0.00	2.7	26.14	25.80	-2.7	5,057	-0.05%
2019/10/30	7	26.39	8.9	26.46	26.10	-1.9	5,079	-0.04%
2019/10/29	2	25.70	0	0.00	25.55	2	4,950	0.04%
2019/10/28	0	0.00	6	25.86	25.65	-6	4,956	-0.12%
2019/10/25	9	25.53	23	25.75	25.45	-14	4,963	-0.28%
2019/10/24	9	25.36	7	25.54	25.50	2	4,996	0.04%
2019/10/23	27	25.62	11	25.69	25.65	16	5,063	0.32%
2019/10/22	1.2	24.84	1	25.00	24.85	0.2	4,964	0.00%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/16	0	0.00	3	25.10	25.05	-3	5,232	-0.06%
2019/10/15	0	0.00	1	24.80	25.20	-1	5,367	-0.02%
2019/10/14	1	24.40	2	24.55	24.45	-1	5,389	-0.02%
2019/10/08	44	24.75	1	25.05	24.60	43	5,728	0.75%
2019/10/07	2	25.08	1	25.45	25.00	1	5,779	0.02%
2019/10/04	1.2	25.11	3	25.22	25.20	-1.9	5,842	-0.03%
2019/10/03	2	25.00	0	0.00	25.10	2	5,845	0.03%
2019/09/27	0.2	25.10	0	0.00	25.10	0.2	5,829	0.00%
2019/09/26	0	0.00	12	25.62	25.45	-12	5,832	-0.21%
2019/09/25	3	25.73	5	25.85	25.45	-2	5,849	-0.03%
2019/09/24	1	26.55	1.9	26.30	26.30	-0.9	5,855	-0.01%
2019/09/23	7.2	26.49	1.9	26.47	26.60	5.4	5,813	0.09%
2019/09/09	2	23.35	1	23.40	23.35	1	5,616	0.02%
2019/09/06	2	23.28	1	23.70	23.20	1	5,552	0.02%
2019/09/05	2	23.50	11	24.02	23.50	-9	5,488	-0.16%
2019/09/04	20	24.25	4	24.29	24.20	16	5,345	0.30%
2019/09/03	15	24.64	15	24.74	24.40	0	5,211	0.00%
2019/09/02	12	24.13	18	24.06	23.95	-6	4,909	-0.12%
2019/08/30	2	23.48	16	23.91	23.15	-14	4,555	-0.31%
2019/08/29	7	23.81	5	23.79	23.70	2	4,420	0.05%
2019/08/28	2	23.38	3	23.57	23.55	-1	4,331	-0.02%
2019/08/27	2	22.83	3	22.73	23.20	-1	4,238	-0.02%
2019/08/26	2	22.28	20	22.20	22.30	-18	4,170	-0.43%
2019/08/23	2	22.70	5	22.71	22.75	-3	4,147	-0.07%
2019/08/22	5	22.57	1	22.90	22.50	4	4,120	0.10%
2019/08/21	22	23.02	5	23.05	23.00	17	4,083	0.42%
2019/08/20	0	0.00	2	22.35	22.65	-2	3,999	-0.05%
2019/08/19	0	0.00	2	22.70	22.60	-2	4,009	-0.05%
2019/08/16	1	22.45	8	22.34	22.50	-7	4,026	-0.17%
2019/08/15	0	0.00	2	21.30	21.65	-2	3,967	-0.05%
2019/08/14	2	21.80	8	22.00	21.75	-6	3,960	-0.15%
2019/08/13	2	21.60	0	0.00	21.60	2	3,953	0.05%
2019/08/12	0	0.00	1	21.30	21.80	-1	3,959	-0.03%
2019/08/08	3	21.32	1	21.35	21.10	2	3,956	0.05%
2019/08/07	3	21.58	0	0.00	21.40	3	3,912	0.08%
2019/08/06	3	21.40	1	21.00	21.80	2	3,924	0.05%
2019/08/05	2	22.00	0	0.00	21.90	2	3,912	0.05%
2019/08/02	10	22.03	0	0.00	22.05	10	3,940	0.25%
2019/08/01	10	22.20	4	22.55	22.55	6	3,984	0.15%
2019/07/31	7	22.04	9	22.11	22.30	-2	3,992	-0.05%
2019/07/30	14	22.29	0	0.00	22.25	14	3,983	0.35%
2019/07/29	2	23.43	0	0.00	23.40	2	3,941	0.05%
2019/07/26	6	23.53	15	23.50	23.45	-9	3,948	-0.23%
2019/07/25	25	23.77	6	23.80	23.65	19	3,956	0.48%
2019/07/24	12	23.48	43.1	23.65	24.25	-31.1	3,865	-0.81%
2019/07/23	6	23.02	5	23.25	22.95	1	3,774	0.03%
2019/07/22	2	23.00	1	23.35	22.90	1	3,960	0.03%
2019/07/18	9	23.22	7	23.30	22.95	2	4,600	0.04%
2019/07/17	6	23.54	0	0.00	23.40	6	4,688	0.13%
2019/07/16	9	23.69	13	23.73	23.70	-4	4,783	-0.08%
2019/07/15	8	23.18	0	0.00	23.15	8	4,791	0.17%
2019/07/12	13	23.56	9	23.86	23.45	4	4,794	0.08%
2019/07/11	6	23.34	6	23.25	23.20	0	4,648	0.00%
2019/07/10	4	23.03	11	23.10	23.15	-7	4,748	-0.15%
2019/07/09	6	23.21	32	22.90	22.85	-26	4,746	-0.55%
2019/07/08	9	23.43	14	23.78	23.35	-5	4,700	-0.11%
2019/07/05	37	23.10	25	22.95	23.00	12	4,630	0.26%
2019/07/04	1	22.75	3	23.02	23.05	-2	4,676	-0.04%
2019/07/03	12	22.91	19	22.79	22.90	-7	4,666	-0.15%
2019/07/02	8	21.66	6	21.78	21.75	2	4,575	0.04%
2019/07/01	2	21.33	2	21.35	21.40	0	4,704	0.00%
2019/06/28	47	21.15	47	21.05	21.10	0	4,706	0.00%
2019/06/27	0	0.00	1	20.90	21.05	-1	4,786	-0.02%
2019/06/26	2	20.88	0	0.00	20.80	2	4,809	0.04%
2019/06/24	0	0.00	3	21.30	21.20	-3	4,932	-0.06%
2019/06/21	1	21.55	0	0.00	21.00	1	5,019	0.02%
2019/06/19	0	0.00	4	20.70	20.75	-4	5,264	-0.08%
2019/06/18	2	20.35	0	0.00	20.35	2	5,542	0.04%
2019/06/12	0	0.00	1	21.25	21.30	-1	8,239	-0.01%
2019/06/11	0	0.00	2	21.25	21.00	-2	8,317	-0.02%
2019/06/06	0	0.00	1	20.60	20.40	-1	8,621	-0.01%
2019/06/05	0	0.00	9	20.60	20.40	-9	8,808	-0.10%
2019/06/04	10	20.40	0	0.00	20.35	10	9,029	0.11%
2019/06/03	1	20.45	0	0.00	20.35	1	9,770	0.01%
2019/05/31	0	0.00	1	20.75	20.85	-1	10,108	-0.01%
2019/05/30	1	20.45	0	0.00	20.65	1	10,178	0.01%
2019/05/29	3	20.30	0	0.00	20.20	3	10,199	0.03%
2019/05/28	10	20.15	17	20.24	20.60	-7	10,248	-0.07%
2019/05/27	6	20.03	1	20.15	20.00	5	10,342	0.05%
2019/05/24	0	0.00	1	20.20	20.00	-1	10,419	-0.01%
2019/05/23	6	20.35	1	20.50	19.90	5	10,535	0.05%
2019/05/22	0	0.00	2	20.85	20.80	-2	10,538	-0.02%
2019/05/21	0	0.00	2	20.50	20.75	-2	10,665	-0.02%
2019/05/20	3	20.63	1	20.95	20.50	2	10,844	0.02%
2019/05/17	2.5	20.92	1	21.35	20.80	1.5	10,943	0.01%
2019/05/16	2	21.35	1.3	21.48	21.10	0.7	10,957	0.01%
2019/05/15	3	21.20	6	21.41	21.45	-3	11,036	-0.03%
2019/05/14	2	20.75	9	20.25	21.05	-7	11,076	-0.06%
2019/05/13	1	20.70	0	0.00	20.70	1	11,118	0.01%
2019/05/09	0	0.00	3	21.78	21.70	-3	11,106	-0.03%
2019/05/08	1	22.30	0	0.00	22.20	1	11,032	0.01%
2019/05/07	0	0.00	1	22.85	22.90	-1	11,004	-0.01%
2019/05/06	4	22.21	0	0.00	22.10	4	10,964	0.04%
2019/05/03	6	23.20	7	23.10	23.15	-1	10,897	-0.01%
2019/05/02	10	22.95	0	0.00	23.10	10	10,856	0.09%
2019/04/30	1	22.95	1	23.20	23.25	0	10,844	0.00%
2019/04/29	11	22.82	11	22.68	22.65	0	10,834	0.00%
2019/04/26	11	24.05	92.8	23.71	23.45	-81.8	10,683	-0.77%
2019/04/25	2	25.23	0	0.00	25.30	2	10,454	0.02%
2019/04/24	67	26.43	65	26.30	25.85	2	10,328	0.02%
2019/04/23	1	24.50	6	24.68	25.15	-5	9,749	-0.05%
2019/04/22	10	24.94	7	24.55	24.60	3	9,625	0.03%
2019/04/19	7	23.68	11	23.78	24.10	-4	9,488	-0.04%
2019/04/18	0	0.00	2	23.50	23.20	-2	9,596	-0.02%
2019/04/17	0	0.00	2	23.80	23.60	-2	9,701	-0.02%
2019/04/16	5	24.05	0	0.00	23.85	5	9,671	0.05%
2019/04/15	0	0.00	3	23.30	23.35	-3	9,544	-0.03%
2019/04/12	1	23.35	2	23.40	23.15	-1	9,542	-0.01%
2019/04/11	2	23.48	0	0.00	23.35	2	9,531	0.02%
2019/04/10	11	23.40	14	23.99	23.95	-3	9,526	-0.03%
2019/04/08	4	23.77	4	23.91	23.70	0	9,531	0.00%
2019/04/03	9	24.42	6.2	24.73	24.35	2.8	9,454	0.03%
2019/04/02	0	0.00	1	24.25	24.10	-1	9,268	-0.01%
2019/04/01	1	23.90	5	23.95	23.85	-4	9,195	-0.04%
2019/03/29	1	23.55	2	23.70	23.75	-1	9,083	-0.01%
2019/03/28	1	23.15	2	23.38	23.70	-1	9,061	-0.01%
2019/03/27	1	23.60	1	23.75	23.70	0	9,009	0.00%
2019/03/26	12	23.61	12	23.61	23.55	0	9,030	0.00%
2019/03/25	1	23.25	2	23.40	23.70	-1	8,942	-0.01%
2019/03/22	5.4	23.45	0	0.00	23.10	5.4	8,807	0.06%
2019/03/21	20	23.97	17	24.08	24.00	3	8,612	0.03%
2019/03/20	21	25.24	22	24.88	24.55	-1	8,364	-0.01%
2019/03/19	5	24.09	8	24.14	24.70	-3	8,141	-0.04%
2019/03/18	18	24.37	23	24.78	24.75	-5	7,746	-0.06%
2019/03/15	9	22.56	79	22.92	23.25	-70	6,665	-1.05%
2019/03/14	6	21.27	16	21.23	21.15	-10	5,864	-0.17%
2019/03/13	7	21.43	8	21.44	21.30	-1	5,798	-0.02%
2019/03/12	3	20.62	13	20.49	21.00	-10	5,685	-0.18%
2019/03/11	9.3	20.19	1	20.30	20.25	8.3	5,692	0.15%
2019/03/08	21	20.97	1	21.05	20.85	20	5,653	0.35%
2019/03/07	99	22.61	78	22.34	21.20	21	5,612	0.37%
2019/03/06	46	20.76	50	21.69	21.65	-4	4,922	-0.08%
2019/03/05	1	20.00	0	0.00	20.75	1	4,628	0.02%
2019/03/04	0	0.00	8	20.10	20.15	-8	4,617	-0.17%
2019/02/27	2	20.30	0	0.00	20.30	2	4,625	0.04%
2019/02/26	1	20.40	0	0.00	20.30	1	4,604	0.02%
2019/02/25	0	0.00	1	20.45	20.30	-1	4,583	-0.02%
2019/02/22	24	20.69	0	0.00	20.70	24	4,533	0.53%
2019/02/20	2	20.35	5	20.18	20.60	-3	4,389	-0.07%
2019/02/19	5	20.00	7	20.31	20.40	-2	4,310	-0.05%
2019/02/18	3	19.30	0	0.00	19.85	3	4,147	0.07%
2019/02/15	0	0.00	25	19.12	19.10	-25	4,130	-0.61%
2019/02/14	1	19.65	3	19.50	19.30	-2	4,159	-0.05%
2019/02/13	10	19.20	12	19.15	19.05	-2	4,085	-0.05%
2019/02/12	0	0.00	4	19.15	19.15	-4	4,062	-0.10%
2019/02/11	1	18.75	7	18.70	18.75	-6	4,007	-0.15%
2019/01/28	0	0.00	2	18.50	18.40	-2	4,007	-0.05%
2019/01/25	4	18.35	0	0.00	18.35	4	4,066	0.10%
2019/01/24	0	0.00	1	18.45	18.30	-1	4,161	-0.02%
2019/01/22	0	0.00	1	18.30	18.20	-1	4,305	-0.02%
2019/01/21	16	18.54	0	0.00	18.70	16	4,434	0.36%
2019/01/17	6	18.17	3	18.25	18.00	3	4,714	0.06%
2019/01/16	4	18.16	0	0.00	18.25	4	4,755	0.08%
2019/01/15	0	0.00	2	18.20	18.05	-2	4,788	-0.04%
2019/01/14	0	0.00	1	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	6	18.65	1	18.50	18.35	5	4,959	0.10%
2019/01/09	0	0.00	10	18.62	18.85	-10	4,820	-0.21%
2019/01/03	4	17.95	1	17.85	17.80	3	5,137	0.06%
2019/01/02	47	18.25	49	18.10	18.25	-2	5,324	-0.04%
2018/12/28	19	18.29	23	18.23	18.15	-4	5,291	-0.08%
2018/12/27	4	18.01	2	17.80	18.00	2	5,234	0.04%
2018/12/26	0	0.00	3	17.55	17.70	-3	5,199	-0.06%
2018/12/25	0	0.00	3	17.15	17.10	-3	5,212	-0.06%
2018/12/24	6	17.68	3	17.55	17.60	3	5,264	0.06%
2018/12/22	3	17.45	0	0.00	17.45	3	5,308	0.06%
2018/12/19	5	18.65	5	18.35	18.25	0	5,627	0.00%
2018/12/14	5	18.40	2	18.30	18.15	3	5,789	0.05%
2018/12/13	4	18.53	4	18.71	18.45	0	5,866	0.00%
2018/12/06	8	18.05	1	18.35	17.60	7	6,141	0.11%
2018/12/05	3.3	18.55	3	18.80	18.45	0.3	6,429	0.00%
2018/12/04	7	19.59	2	19.10	19.05	5	6,520	0.08%
2018/12/03	40	19.35	20	19.15	19.30	20	6,460	0.31%
2018/11/30	13	18.35	8	18.73	18.65	5	6,410	0.08%
2018/11/29	3	18.00	10	18.15	18.05	-7	6,318	-0.11%
2018/11/28	3	17.75	8	17.50	17.85	-5	6,290	-0.08%
2018/11/27	2	17.53	2	17.60	17.60	0	6,276	0.00%
2018/11/26	0	0.00	4	17.20	17.45	-4	6,243	-0.06%
2018/11/22	5	17.50	10	17.78	17.25	-5	6,360	-0.08%
2018/11/21	5	17.10	3	17.05	17.30	2	6,442	0.03%
2018/11/19	5	17.15	5	17.04	17.30	0	6,494	0.00%
2018/11/16	5	17.02	5	17.18	16.95	0	6,486	0.00%
2018/11/13	3	16.10	0	0.00	16.70	3	6,541	0.05%
2018/11/09	4	16.64	3	16.70	16.90	1	6,873	0.01%
2018/11/08	3	16.75	0	0.00	16.65	3	6,995	0.04%
2018/11/06	30	16.65	0	0.00	16.30	30	7,272	0.41%
2018/11/05	3	16.45	5	16.25	16.50	-2	7,416	-0.03%
2018/11/02	0	0.00	12	16.80	16.35	-12	7,498	-0.16%
2018/11/01	3	16.50	4	16.33	16.40	-1	7,540	-0.01%
2018/10/31	10	15.70	24	15.50	15.70	-14	7,598	-0.18%
2018/10/30	11	14.98	2	15.03	14.95	9	7,590	0.12%
2018/10/29	13	15.03	0	0.00	15.35	13	7,595	0.17%
2018/10/26	7	15.28	13	15.46	15.60	-6	7,951	-0.08%
2018/10/24	1	16.00	112	15.59	15.60	-111	7,892	-1.41%	大賣/鉅額交易
2018/10/23	1	16.35	0	0.00	15.90	1	8,105	0.01%
2018/10/22	53	16.51	2	16.43	16.60	51	8,737	0.58%
2018/10/19	20	16.14	26	16.19	16.35	-6	8,881	-0.07%
2018/10/18	51	16.25	51	16.25	16.35	0	8,793	0.00%
2018/10/17	2	16.35	0	0.00	16.35	2	8,833	0.02%
2018/10/16	25	16.55	2	16.63	16.55	23	9,085	0.25%
2018/10/15	44	16.55	39	16.68	16.35	5	9,239	0.05%
2018/10/12	57	16.67	71	16.58	16.90	-14	9,365	-0.15%
2018/10/11	20	17.13	2	17.30	17.10	18	9,529	0.19%
2018/10/09	33	19.58	51	19.61	19.00	-18	9,615	-0.19%
2018/10/08	20	20.72	11	21.00	20.75	9	9,751	0.09%
2018/10/05	25	21.01	11	21.02	20.85	14	10,078	0.14%
2018/10/04	2	22.30	0	0.00	22.20	2	10,193	0.02%
2018/10/03	1	22.40	1	22.70	22.30	0	10,566	0.00%
2018/10/02	21	22.25	21	22.45	22.35	0	10,690	0.00%
2018/10/01	1	23.05	0	0.00	23.00	1	10,939	0.01%
2018/09/28	12	22.83	35	23.06	22.80	-23	11,295	-0.20%
2018/09/27	6	22.60	18	22.63	22.65	-12	11,474	-0.10%
2018/09/26	6	22.52	27	22.46	22.40	-21	11,747	-0.18%
2018/09/25	0	0.00	42	22.00	22.40	-42	11,930	-0.35%
2018/09/21	24	21.30	34	21.38	21.35	-10	12,137	-0.08%
2018/09/20	21	21.15	0	0.00	21.00	21	12,721	0.17%
2018/09/19	25	21.75	26	21.78	21.70	-1	12,984	-0.01%
2018/09/18	6	21.19	5	21.05	21.25	1	13,358	0.01%
2018/09/17	7	20.97	5	21.05	21.30	2	13,956	0.01%
2018/09/14	25	21.00	27	20.94	21.05	-2	14,785	-0.01%
2018/09/13	31	20.76	33	20.88	20.55	-2	16,738	-0.01%
2018/09/12	181	20.64	177	20.55	20.40	4	17,880	0.02%	大買/大賣/
2018/09/11	6	20.98	4	21.08	21.25	2	18,847	0.01%
2018/09/10	15	21.28	12	21.05	20.85	3	19,986	0.02%
2018/09/07	2	22.08	0	0.00	21.90	2	20,432	0.01%
2018/09/06	11	23.05	14	23.20	22.95	-3	20,458	-0.01%
2018/09/05	1	23.10	25	22.99	22.95	-24	20,773	-0.12%
2018/09/04	1	22.40	3	22.50	22.60	-2	20,969	-0.01%
2018/09/03	16	22.39	1	23.00	22.25	15	21,380	0.07%
2018/08/31	22	22.85	10	22.80	22.90	12	21,938	0.05%
2018/08/30	2	22.88	2	23.13	22.85	0	22,077	0.00%
2018/08/29	60	22.96	53	23.19	22.85	7	22,219	0.03%
2018/08/28	38	22.99	34	23.08	22.70	4	22,516	0.02%
2018/08/24	0	0.00	10	22.25	22.45	-10	23,645	-0.04%
2018/08/23	1	22.25	0	0.00	22.05	1	24,241	0.00%
2018/08/22	11	22.20	1	22.10	22.05	10	24,375	0.04%
2018/08/21	10	22.10	11	22.15	22.20	-1	24,402	0.00%
2018/08/20	72	22.21	72	22.36	22.00	0	24,419	0.00%
2018/08/17	15	22.45	15	22.65	22.25	0	24,401	0.00%
2018/08/16	31	21.45	18	21.69	22.35	13	24,380	0.05%
2018/08/15	55	21.77	37	21.70	21.75	18	24,083	0.07%
2018/08/14	9	22.49	1	22.35	22.55	8	23,947	0.03%
2018/08/13	43	22.83	23	22.70	22.40	20	23,859	0.08%
2018/08/10	40	25.00	36	25.22	24.50	4	23,631	0.02%
2018/08/09	59	24.69	45	24.78	24.50	14	23,490	0.06%
2018/08/08	65	25.25	43	25.44	25.10	22	23,518	0.09%
2018/08/07	52	25.51	24	25.44	25.20	28	23,422	0.12%
2018/08/06	36	26.33	15	26.20	26.30	21	23,274	0.09%
2018/08/03	13	26.15	15	26.17	26.10	-2	23,219	-0.01%
2018/08/02	45	26.43	32	26.45	26.00	13	23,130	0.06%
2018/08/01	12	26.23	13	26.28	26.40	-1	22,657	0.00%
2018/07/31	15	26.39	15	26.41	26.50	0	22,500	0.00%
2018/07/30	24	26.63	19	26.25	26.15	5	22,424	0.02%
2018/07/27	41	26.50	145	26.46	26.85	-104	22,151	-0.47%	大賣/鉅額交易
2018/07/26	11	25.58	19	25.56	25.45	-8	21,477	-0.04%
2018/07/25	8	25.00	2	24.95	24.95	6	21,285	0.03%
2018/07/24	3	25.00	4	25.03	25.00	-1	21,245	0.00%
2018/07/23	46	24.95	24	25.19	24.60	22	21,176	0.10%
2018/07/20	104	25.75	9	25.84	25.85	95	20,869	0.46%	大買/
2018/07/19	13	26.80	6	27.08	27.10	7	20,670	0.03%
2018/07/18	13	26.60	13	26.83	26.50	0	20,395	0.00%
2018/07/17	12	27.04	13	27.68	26.65	-1	20,214	0.00%
2018/07/16	8	27.49	7	27.93	27.50	1	20,095	0.00%
2018/07/13	18	27.56	35	27.81	27.40	-17	19,820	-0.09%
2018/07/12	37	27.14	14	27.07	26.85	23	19,498	0.12%
2018/07/11	11	27.20	10	27.26	27.00	1	19,339	0.01%
2018/07/10	43	26.88	41	26.84	27.00	2	18,959	0.01%
2018/07/09	31	27.14	48	27.05	27.20	-17	18,764	-0.09%
2018/07/06	30	26.53	31	26.27	26.30	-1	18,472	-0.01%
2018/07/05	20	26.88	10	27.57	25.90	10	18,151	0.06%
2018/07/04	27	28.17	16	27.97	27.60	11	17,948	0.06%
2018/07/03	23	28.02	50	28.54	27.70	-27	17,621	-0.15%
2018/07/02	12.2	29.15	4	28.96	28.45	8.2	17,320	0.05%
2018/06/29	20	29.02	92	29.16	29.40	-72	17,004	-0.42%
2018/06/28	91	28.97	45	28.82	28.75	46	16,361	0.28%
2018/06/27	94	30.55	97	30.34	29.80	-3	16,090	-0.02%
2018/06/26	122	29.69	104	29.68	29.80	18	15,756	0.11%	大買/大賣/
2018/06/25	116	31.90	63	31.77	30.85	53	15,136	0.35%	大買/
2018/06/22	256	34.37	236	34.32	33.25	20	14,312	0.14%	大買/大賣/
2018/06/21	140	32.57	146	32.93	33.40	-6	12,210	-0.05%	大買/大賣/
2018/06/20	145	31.82	162	30.98	30.40	-17	11,036	-0.15%	大買/大賣/
2018/06/19	87	32.44	80.1	32.65	32.35	6.9	9,988	0.07%
2018/06/15	8	28.85	24	29.52	30.45	-16	8,619	-0.19%
2018/06/14	5	27.75	10	27.90	27.70	-5	8,117	-0.06%
2018/06/13	32	28.87	32	28.66	28.30	0	8,003	0.00%
2018/06/12	60	27.98	41	28.14	27.75	19	7,649	0.25%
2018/06/11	12.1	29.18	4	29.39	28.85	8.1	7,406	0.11%
2018/06/08	10	27.90	28	28.21	28.55	-18	7,046	-0.26%
2018/06/07	2	27.23	4	27.05	27.00	-2	6,556	-0.03%
2018/06/06	2	26.88	3	27.42	27.45	-1	6,469	-0.02%
2018/06/05	34	27.35	42	26.92	27.30	-8	6,305	-0.13%
2018/06/04	39	27.67	40	27.42	26.65	-1	6,121	-0.02%
2018/06/01	56	26.99	79	26.91	26.85	-23	5,703	-0.40%
2018/05/31	11	24.75	36	25.51	25.60	-25	4,897	-0.51%
2018/05/28	0	0.00	7	23.15	23.10	-7	4,333	-0.16%
2018/05/25	2	22.98	1	23.10	22.90	1	4,493	0.02%
2018/05/24	0	0.00	1	22.25	22.55	-1	4,402	-0.02%
2018/05/23	2	22.13	1	22.20	22.05	1	4,397	0.02%
2018/05/22	1	22.10	0	0.00	22.05	1	4,458	0.02%
2018/05/16	2	22.80	0	0.00	22.75	2	4,561	0.04%
2018/05/15	1	22.30	0	0.00	22.35	1	4,472	0.02%
2018/05/14	0	0.00	1	22.20	22.35	-1	4,538	-0.02%
2018/05/11	1	21.95	1	22.10	21.85	0	4,560	0.00%
2018/05/10	1	22.00	1	21.95	21.90	0	4,590	0.00%
2018/05/08	1	22.25	1	22.40	22.10	0	4,632	0.00%
2018/05/07	8	22.46	2	22.48	22.35	6	4,667	0.13%
2018/05/03	1	22.10	1	22.25	22.40	0	4,685	0.00%
2018/04/30	2	22.00	3	22.13	22.10	-1	4,789	-0.02%
2018/04/27	1	22.00	1	22.40	22.05	0	4,875	0.00%
2018/04/26	1	22.15	0	0.00	22.10	1	4,977	0.02%
2018/04/25	3	22.40	4	22.38	22.35	-1	5,028	-0.02%
2018/04/24	4	22.48	4	22.44	22.40	0	5,308	0.00%
2018/04/23	14	24.03	43	23.36	22.85	-29	5,385	-0.54%
2018/04/20	30	23.45	5	23.35	23.55	25	5,516	0.45%
2018/04/19	0	0.00	2	23.18	23.30	-2	5,648	-0.04%
2018/04/18	0	0.00	2	22.80	22.50	-2	5,700	-0.04%
2018/04/16	1	22.65	2	22.65	22.50	-1	5,651	-0.02%
2018/04/13	3	22.65	3	22.70	22.85	0	5,658	0.00%
2018/04/12	3	22.70	35	22.73	22.70	-32	5,714	-0.56%
2018/04/11	0	0.00	10	22.75	22.75	-10	5,807	-0.17%
2018/04/10	6	23.50	37	23.44	23.35	-31	5,975	-0.52%
2018/04/09	5	22.79	3	22.85	23.20	2	5,937	0.03%
2018/04/03	1	22.50	0	0.00	23.05	1	5,902	0.02%
2018/03/31	3	22.85	3	23.05	22.90	0	5,933	0.00%
2018/03/30	1	23.25	0	0.00	23.05	1	6,017	0.02%
2018/03/27	0	21.65	0	0.00	21.65	0	5,824	0.00%
2018/03/23	2	21.43	0	0.00	21.40	2	5,789	0.03%
2018/03/22	3	22.65	0	0.00	22.30	3	5,800	0.05%
2018/03/20	10	23.00	0	0.00	23.15	10	5,721	0.17%
2018/03/19	5	22.74	0	0.00	22.65	5	5,656	0.09%
2018/03/16	0	23.00	9	23.17	23.00	-9	5,682	-0.16%
2018/03/15	6	23.53	3	23.75	23.50	3	5,752	0.05%
2018/03/14	21	23.95	24	23.82	23.80	-3	5,802	-0.05%
2018/03/13	7	24.17	1	24.05	24.05	6	5,946	0.10%
2018/03/12	6	24.05	10	24.11	24.25	-4	6,021	-0.07%
2018/03/09	0	0.00	31	23.65	23.65	-31	6,071	-0.51%
2018/03/08	0	0.00	11	23.87	23.80	-11	6,163	-0.18%
2018/03/07	1	24.05	3	23.72	23.45	-2	6,081	-0.03%
2018/03/06	10	23.60	10	23.70	23.85	0	6,221	0.00%
2018/03/05	13	23.96	22	23.74	22.90	-9	6,385	-0.14%
2018/03/02	13	23.83	5	24.30	23.85	8	6,628	0.12%
2018/03/01	32	23.99	12	23.93	24.30	20	6,814	0.29%
2018/02/27	2	24.35	41	23.58	23.30	-39	7,022	-0.56%
2018/02/26	16	23.36	0	0.00	23.25	16	7,364	0.22%
2018/02/23	29	23.34	0	0.00	23.15	29	8,447	0.34%
2018/02/22	5	22.85	0	0.00	23.05	5	8,718	0.06%
2018/02/21	0	0.00	11	21.91	22.45	-11	8,702	-0.13%
2018/02/12	5	21.86	0	0.00	21.55	5	8,672	0.06%
2018/02/09	10	21.20	0	0.00	21.85	10	8,696	0.11%
2018/02/06	5	21.55	0	0.00	21.20	5	8,748	0.06%
2018/02/01	4	22.95	0	0.00	23.10	4	8,940	0.04%
2018/01/31	3	22.70	21	22.18	22.70	-18	9,026	-0.20%
2018/01/30	30	23.30	10	23.30	22.85	20	9,326	0.21%
2018/01/29	7	23.22	1	22.85	22.85	6	9,389	0.06%
2018/01/26	5	23.10	5	23.15	23.20	0	9,368	0.00%
2018/01/25	0	0.00	26	23.41	23.20	-26	9,366	-0.28%
2018/01/24	0	23.05	0	0.00	23.20	0	9,370	0.00%
2018/01/23	0	0.00	5	23.36	23.10	-5	9,438	-0.05%
2018/01/22	26	23.50	0	0.00	23.25	26	9,375	0.28%
2018/01/19	8	23.49	5	23.45	23.50	3	9,315	0.03%
2018/01/18	39	23.87	7	23.79	23.55	32	9,269	0.35%
2018/01/17	52	23.50	30	23.20	23.30	22	9,004	0.24%
2018/01/16	55	23.17	3	23.25	23.30	52	8,980	0.58%
2018/01/15	3	23.25	2	22.90	23.25	1	8,829	0.01%
2018/01/12	8	22.13	13	22.38	22.20	-5	8,657	-0.06%
2018/01/11	1	21.60	1	21.35	21.30	0	8,558	0.00%
2018/01/10	2	21.35	1	21.45	21.15	1	8,606	0.01%
2018/01/09	9	21.45	1	21.65	21.40	8	8,630	0.09%
2018/01/08	15	21.72	4.2	21.92	21.45	10.8	8,685	0.12%
2018/01/05	2	22.43	17	22.55	22.45	-15	8,670	-0.17%
2018/01/04	15	22.61	5	23.10	23.10	10	8,692	0.12%
2018/01/03	0	0.00	5	21.59	21.70	-5	8,776	-0.06%