台亞 (2340)-台新-三民券商分點個股進出

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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/05/21	0	0.00	2	38.35	38.05	-2	1,705	-0.12%
2024/05/20	0	0.00	1	38.20	38.30	-1	1,711	-0.06%
2024/05/17	3	38.00	0	0.00	38.50	3	1,718	0.17%
2024/05/16	2	38.10	0	0.00	38.20	2	1,722	0.12%
2024/05/09	5	38.15	0	0.00	37.85	5	1,723	0.29%
2024/05/02	2	38.90	0	0.00	38.85	2	1,724	0.12%
2024/04/30	2	38.90	0	0.00	38.80	2	1,728	0.12%
2024/04/29	0	0.00	1	38.50	39.10	-1	1,731	-0.06%
2024/04/25	0	0.00	1	38.00	37.95	-1	1,725	-0.06%
2024/04/19	8.1	37.55	0	0.00	37.40	8.1	1,756	0.46%
2024/04/18	1	38.80	0	0.00	38.75	1	1,728	0.06%
2024/04/17	3	39.00	0	0.00	39.20	3	1,725	0.17%
2024/04/15	0	0.00	4	39.90	39.80	-4	1,686	-0.24%
2024/04/11	1	40.30	0	0.00	40.15	1	1,556	0.06%
2024/04/10	2	40.60	0	0.00	40.80	2	1,560	0.13%
2024/03/29	2	39.50	0	0.00	39.25	2	1,559	0.13%
2024/03/28	0	39.68	0	0.00	39.30	0	1,558	0.00%
2024/03/27	0	0.00	7	39.30	39.25	-7	1,557	-0.45%
2024/03/26	2	39.40	0	0.00	39.40	2	1,555	0.13%
2024/03/25	1	40.35	0	0.00	40.75	1	1,544	0.06%
2024/03/22	0	40.20	0	0.00	40.10	0	1,558	0.00%
2024/03/21	5	39.50	0	0.00	39.80	5	1,581	0.32%
2024/03/19	1	39.35	2	39.15	39.10	-1	1,607	-0.06%
2024/03/18	1	38.90	0	0.00	39.70	1	1,625	0.06%
2024/03/15	21	39.21	0	0.00	39.00	21	1,621	1.30%
2024/03/14	0	0.00	4	39.60	39.65	-4	1,587	-0.25%
2024/03/13	1	40.05	3	40.17	40.05	-2	1,577	-0.13%
2024/03/11	4	41.90	0	0.00	41.00	4	1,562	0.26%
2024/03/08	8	41.90	0	0.00	41.60	8	1,574	0.51%
2024/03/07	5	41.03	8	40.85	41.00	-3	1,568	-0.19%
2024/03/06	19	42.28	0	0.00	42.10	19	1,551	1.22%
2024/03/05	22	43.08	18	43.33	43.50	4	1,578	0.25%
2024/03/04	1	41.10	1	41.00	40.80	0	1,466	0.00%
2024/03/01	1	41.30	2	41.33	41.10	-1	1,459	-0.07%
2024/02/29	0	0.00	10	41.63	42.00	-10	1,466	-0.68%
2024/02/26	1	42.55	0	0.00	42.80	1	1,544	0.06%
2024/02/22	4	43.48	0	0.00	43.10	4	1,584	0.25%
2024/02/20	2	43.83	0	0.00	43.75	2	1,580	0.13%
2024/02/01	2	43.08	7	43.05	43.10	-5	1,645	-0.30%
2024/01/31	1	43.60	0	0.00	43.55	1	1,653	0.06%
2024/01/26	1	44.05	0	0.00	43.95	1	1,681	0.06%
2024/01/25	3	44.88	0	0.00	44.30	3	1,715	0.17%
2024/01/22	0	0.00	1	44.60	44.65	-1	1,844	-0.05%
2024/01/19	1	44.10	1	44.35	44.45	0	1,885	0.00%
2024/01/18	0	0.00	0	44.05	44.20	0	1,905	0.00%
2024/01/17	1	43.80	0	0.00	44.00	1	1,943	0.05%
2024/01/16	11	44.90	0	0.00	44.75	11	1,946	0.56%
2024/01/11	10	45.35	0	0.00	45.45	10	2,013	0.50%
2024/01/10	5	45.05	0	0.00	44.95	5	2,103	0.24%
2024/01/09	0	0.00	1	45.05	44.80	-1	2,202	-0.05%
2024/01/08	5	45.90	0	0.00	45.25	5	2,237	0.22%
2024/01/05	0	0.00	1	45.60	45.60	-1	2,281	-0.04%
2024/01/03	6	45.82	0	0.00	45.60	6	2,506	0.24%
2024/01/02	22	46.71	0	0.00	46.55	22	2,546	0.86%
2023/12/28	0	0.00	2	47.10	46.70	-2	2,645	-0.08%
2023/12/27	1	46.95	0	0.00	46.95	1	2,673	0.04%
2023/12/26	1	46.65	5	46.65	46.65	-4	2,685	-0.15%
2023/12/25	0	0.00	6	46.45	46.20	-6	2,711	-0.22%
2023/12/22	2	46.25	0	0.00	46.10	2	2,737	0.07%
2023/12/21	10	46.20	0	0.00	46.10	10	2,771	0.36%
2023/12/20	0	0.00	5	46.50	46.50	-5	2,812	-0.18%
2023/12/19	5	46.14	0	0.00	46.20	5	2,838	0.18%
2023/12/18	11	47.60	0	0.00	47.00	11	2,862	0.38%
2023/12/15	1	47.85	0	0.00	48.15	1	2,913	0.03%
2023/12/14	0	0.00	1	47.55	47.65	-1	2,976	-0.03%
2023/12/13	1	47.75	1	47.80	46.90	0	2,981	0.00%
2023/12/12	11	47.66	0	0.00	47.55	11	3,024	0.36%
2023/12/07	0	0.00	3	48.10	47.80	-3	3,479	-0.09%
2023/12/06	0	0.00	25	48.74	48.20	-25	3,529	-0.71%
2023/12/04	2	49.93	1	50.00	49.65	1	3,588	0.03%
2023/11/30	1	49.60	3	49.90	49.90	-2	3,894	-0.05%
2023/11/27	0	0.00	2	48.48	48.20	-2	4,118	-0.05%
2023/11/24	1	49.30	4	48.94	48.35	-3	4,190	-0.07%
2023/11/22	1	47.50	4	47.38	47.55	-3	4,312	-0.07%
2023/11/21	1	46.90	4	46.88	46.90	-3	4,302	-0.07%
2023/11/20	52	46.50	0	0.00	46.50	52	4,316	1.20%
2023/11/17	10	46.00	2	46.00	46.10	8	4,337	0.18%
2023/11/16	3	45.80	5	46.02	45.75	-2	4,369	-0.05%
2023/11/15	0	0.00	1	46.05	45.60	-1	4,382	-0.02%
2023/11/14	4	45.70	25	45.60	45.70	-21	4,420	-0.48%
2023/11/13	12	44.69	3	44.65	44.75	9	4,445	0.20%
2023/11/10	6	44.84	0	0.00	44.60	6	4,533	0.13%
2023/11/09	8	45.78	2	46.00	45.80	6	4,575	0.13%
2023/11/08	1	46.85	15	46.90	46.95	-14	4,633	-0.30%
2023/11/07	3	47.02	0	0.00	46.90	3	4,689	0.06%
2023/11/06	15	47.05	0	0.00	47.15	15	4,801	0.31%
2023/11/03	0	0.00	11	47.23	46.75	-11	4,847	-0.23%
2023/11/02	1	47.00	19	46.89	46.90	-18	4,919	-0.37%
2023/11/01	17	45.49	7	45.76	45.70	10	4,993	0.20%
2023/10/31	4	45.95	5	45.63	44.80	-1	5,042	-0.02%
2023/10/30	2	47.28	2	47.28	46.90	0	5,120	0.00%
2023/10/27	12	47.46	1	47.45	47.25	11	5,187	0.21%
2023/10/26	6	48.44	3	48.28	48.10	3	5,322	0.06%
2023/10/25	1	49.25	4	49.50	49.50	-3	5,425	-0.06%
2023/10/24	6	48.97	1	48.35	49.40	5	5,755	0.09%
2023/10/23	1	48.75	8	48.17	48.50	-7	6,152	-0.11%
2023/10/20	7	47.21	4	47.53	47.45	3	6,321	0.05%
2023/10/19	14	48.00	0	0.00	48.40	14	6,424	0.22%
2023/10/18	13	48.10	5	48.65	48.20	8	6,550	0.12%
2023/10/17	7	49.91	18	49.69	49.30	-11	6,596	-0.17%
2023/10/16	13	48.32	1	48.95	48.30	12	6,794	0.18%
2023/10/13	6	49.78	2	50.05	49.80	4	7,357	0.05%
2023/10/12	14	49.71	7	50.44	50.40	7	8,013	0.09%
2023/10/11	12	49.98	1	50.40	49.20	11	8,379	0.13%
2023/10/06	5	48.94	5	49.24	49.10	0	8,543	0.00%
2023/10/05	6	48.50	20	48.07	48.90	-14	8,766	-0.16%
2023/10/04	10	47.06	12	46.84	47.30	-2	10,054	-0.02%
2023/10/03	16	48.18	17	48.59	47.70	-1	10,473	-0.01%
2023/10/02	6	48.08	16	48.25	48.15	-10	11,155	-0.09%
2023/09/28	6	47.75	1	47.85	47.45	5	12,046	0.04%
2023/09/27	5	47.05	13	47.00	47.05	-8	12,237	-0.07%
2023/09/26	27	47.94	6	47.30	47.30	21	12,442	0.17%
2023/09/25	19	48.97	15	49.10	48.60	4	12,575	0.03%
2023/09/22	6	47.35	11	47.46	47.80	-5	12,658	-0.04%
2023/09/21	3	47.12	1	47.70	47.15	2	12,811	0.02%
2023/09/20	11	47.45	2	47.40	47.30	9	13,091	0.07%
2023/09/19	12	49.10	12	50.08	48.30	0	13,853	0.00%
2023/09/18	1	50.00	8	50.19	50.00	-7	14,751	-0.05%
2023/09/15	8	50.56	7	50.53	50.40	1	15,108	0.01%
2023/09/14	19	50.39	15	50.42	51.40	4	15,231	0.03%
2023/09/13	11	50.88	5	50.94	49.60	6	15,111	0.04%
2023/09/12	13	50.16	18	50.23	50.00	-5	14,922	-0.03%
2023/09/11	16	49.08	16	48.89	48.90	0	14,856	0.00%
2023/09/08	22	49.51	0	0.00	49.10	22	14,827	0.15%
2023/09/07	10	50.26	10	49.60	49.45	0	14,814	0.00%
2023/09/06	9	51.29	9	50.78	50.50	0	14,803	0.00%
2023/09/05	10	49.48	23	50.03	51.00	-13	14,632	-0.09%
2023/09/04	18	48.23	4	48.09	48.10	14	14,442	0.10%
2023/09/01	23	50.67	25	50.45	50.20	-2	14,339	-0.01%
2023/08/31	2	48.85	1	48.75	49.05	1	14,215	0.01%
2023/08/30	5	49.65	3	49.40	49.20	2	14,254	0.01%
2023/08/29	21	49.38	19	48.71	49.60	2	14,161	0.01%
2023/08/28	6	46.83	20	46.70	46.80	-14	13,961	-0.10%
2023/08/24	5	48.78	13	48.45	48.25	-8	13,895	-0.06%
2023/08/23	12	48.07	7	48.27	48.40	5	13,859	0.04%
2023/08/22	5	48.02	8	47.72	47.60	-3	13,827	-0.02%
2023/08/21	4	48.64	4	48.64	48.45	0	13,785	0.00%
2023/08/18	6	48.79	0	0.00	48.10	6	13,768	0.04%
2023/08/17	4	48.99	12	49.69	49.35	-8	13,716	-0.06%
2023/08/16	21	48.27	3	48.75	48.65	18	13,666	0.13%
2023/08/15	2	48.33	4	48.60	49.50	-2	13,569	-0.01%
2023/08/14	1	47.50	2	47.15	47.60	-1	13,488	-0.01%
2023/08/11	2	48.55	1	48.70	48.70	1	13,417	0.01%
2023/08/10	2.9	49.93	0	0.00	49.10	2.9	13,362	0.02%
2023/08/09	5	50.52	7	50.96	51.30	-2	13,247	-0.02%
2023/08/08	1	50.10	0	51.50	51.20	1	13,188	0.01%
2023/08/07	5	50.40	4	51.35	50.60	1	13,114	0.01%
2023/08/04	8	51.16	3	51.43	51.30	5	13,008	0.04%
2023/08/02	12	52.54	9	52.11	52.00	3	12,926	0.02%
2023/08/01	8	53.86	5	53.74	53.20	3	12,783	0.02%
2023/07/31	2	54.70	5	54.04	53.90	-3	12,688	-0.02%
2023/07/28	14	52.84	3	52.90	53.20	11	12,507	0.09%
2023/07/27	16	53.41	10	54.21	53.00	6	12,373	0.05%
2023/07/26	7	55.34	17	55.11	54.70	-10	12,012	-0.08%
2023/07/25	12	54.38	7	54.91	54.20	5	11,587	0.04%
2023/07/24	1.2	53.25	2	53.75	53.50	-0.9	11,384	-0.01%
2023/07/21	11	53.35	13	51.91	53.10	-2	11,262	-0.02%
2023/07/20	6	53.42	3	53.33	53.50	3	11,164	0.03%
2023/07/19	21	54.83	24	53.93	53.20	-3	11,038	-0.03%
2023/07/18	29	56.81	23	55.89	53.30	6	10,768	0.06%
2023/07/17	18	56.13	60	56.17	57.30	-42	10,186	-0.41%
2023/07/14	14	53.63	15	53.61	53.70	-1	9,505	-0.01%
2023/07/13	16	51.89	11	52.02	51.00	5	9,074	0.06%
2023/07/12	11	50.74	9.4	50.95	50.60	1.6	8,779	0.02%
2023/07/11	113.4	52.95	99	51.96	51.50	14.4	8,502	0.17%	大買/
2023/07/10	10	49.21	17	50.86	52.10	-7	7,151	-0.10%
2023/07/07	52	48.52	27.1	47.85	47.45	24.9	6,714	0.37%
2023/07/06	52	48.68	68	48.70	50.00	-16	6,010	-0.27%
2023/07/05	9.1	46.10	5	46.27	45.50	4.1	5,113	0.08%
2023/07/04	8	44.81	10	45.16	45.40	-2	4,913	-0.04%
2023/07/03	6	44.39	20	44.63	44.45	-14	4,714	-0.30%
2023/06/30	10	43.43	9	43.94	44.25	1	4,562	0.02%
2023/06/29	11	43.15	7	44.01	43.35	4	4,455	0.09%
2023/06/28	16	44.40	9	45.17	43.65	7	4,366	0.16%
2023/06/27	53	46.68	22	45.88	44.80	31	4,307	0.72%
2023/06/26	41	46.48	46	47.62	48.70	-5	3,701	-0.14%
2023/06/21	13	43.52	17	43.51	44.30	-4	2,798	-0.14%
2023/06/20	3	40.15	52	39.81	40.30	-49	2,432	-2.01%
2023/06/19	5	38.96	15	38.73	38.80	-10	2,247	-0.44%
2023/06/16	2	37.45	0	0.00	37.45	2	2,185	0.09%
2023/06/14	3	38.00	3	38.30	38.30	0	2,150	0.00%
2023/06/13	1	37.85	0	0.00	37.75	1	2,123	0.05%
2023/06/12	13	38.25	12	38.35	38.25	1	2,097	0.05%
2023/06/09	0	0.00	1	37.55	37.50	-1	2,049	-0.05%
2023/06/07	2	38.03	0	0.00	37.70	2	2,073	0.10%
2023/06/06	0	0.00	5	38.00	38.25	-5	2,072	-0.24%
2023/06/05	5	37.84	8	38.14	37.80	-3	2,059	-0.15%
2023/05/31	0	0.00	1	36.60	36.85	-1	2,079	-0.05%
2023/05/23	2	36.20	0	0.00	36.25	2	2,336	0.09%
2023/05/22	0	0.00	1	35.95	35.95	-1	2,408	-0.04%
2023/05/17	0	0.00	1	35.75	35.45	-1	2,423	-0.04%
2023/05/16	0	0.00	1	35.70	35.60	-1	2,424	-0.04%
2023/05/15	10	34.30	0	0.00	34.35	10	2,411	0.41%
2023/05/08	0	0.00	1	35.60	35.15	-1	2,453	-0.04%
2023/05/05	1	35.40	2	35.50	35.50	-1	2,471	-0.04%
2023/05/02	1	35.00	0	0.00	35.00	1	2,619	0.04%
2023/04/28	0	0.00	3	35.00	35.10	-3	2,645	-0.11%
2023/04/27	0	0.00	3	34.40	34.75	-3	2,652	-0.11%
2023/04/26	2	33.95	1	33.75	34.40	1	2,646	0.04%
2023/04/25	1	34.40	3	35.13	34.35	-2	2,631	-0.08%
2023/04/24	1	36.15	0	0.00	35.90	1	2,590	0.04%
2023/04/21	1	36.75	3	36.27	36.15	-2	2,575	-0.08%
2023/04/20	0	0.00	1	37.40	37.00	-1	2,548	-0.04%
2023/04/19	1	37.80	1	38.40	37.75	0	2,530	0.00%
2023/04/18	0	38.50	11	38.40	38.05	-11	2,503	-0.44%
2023/04/17	6	38.13	7	38.21	38.15	-1	2,508	-0.04%
2023/04/14	0	0.00	3	38.70	38.45	-3	2,479	-0.12%
2023/04/13	1	38.60	0	0.00	38.40	1	2,464	0.04%
2023/04/12	2	38.85	1	39.25	38.90	1	2,446	0.04%
2023/04/11	0	0.00	1	39.00	39.00	-1	2,438	-0.04%
2023/04/10	16	38.87	0	0.00	38.75	16	2,438	0.66%
2023/04/06	0	0.00	1	38.85	39.55	-1	2,410	-0.04%
2023/03/31	1	38.90	4	38.91	38.80	-3	2,381	-0.13%
2023/03/30	16	38.77	4	38.96	38.70	12	2,365	0.51%
2023/03/29	5	38.55	0	0.00	38.60	5	2,351	0.21%
2023/03/28	26	39.96	2	41.60	39.70	24	2,267	1.06%
2023/03/27	27	40.09	23	40.50	41.50	4	2,000	0.20%
2023/03/24	1	38.95	0	0.00	38.95	1	1,781	0.06%
2023/03/22	0	37.25	0	0.00	37.60	0	1,713	0.00%
2023/03/17	0	37.00	1	37.05	36.95	-1	1,744	-0.06%
2023/03/15	0	0.00	1	37.75	37.00	-1	1,797	-0.06%
2023/03/14	0	0.00	2	36.95	37.00	-2	1,868	-0.11%
2023/03/13	1	36.40	0	0.00	37.30	1	1,963	0.05%
2023/03/10	1	38.10	3	37.75	37.40	-2	1,995	-0.10%
2023/03/09	0	38.60	0	38.33	38.15	0	2,020	0.00%
2023/03/08	0	0.00	4	38.39	38.45	-4	2,027	-0.20%
2023/03/07	11	38.25	8	38.15	38.15	3	2,013	0.15%
2023/03/06	0	37.67	1	37.60	37.55	-1	2,009	-0.05%
2023/03/03	8	37.59	1	37.70	37.60	7	2,013	0.35%
2023/03/02	23	38.59	5	39.07	38.45	18	2,013	0.89%
2023/02/24	0	37.50	0	0.00	37.60	0	2,191	0.00%
2023/02/22	2	37.55	0	0.00	37.45	2	2,305	0.09%
2023/02/21	12	38.33	0	0.00	38.45	12	2,324	0.52%
2023/02/20	3	38.80	19	38.43	39.00	-16	2,431	-0.66%
2023/02/14	0	0.00	1	37.45	37.05	-1	2,649	-0.04%
2023/02/13	1	36.15	1	36.45	36.50	0	2,674	0.00%
2023/02/09	1	37.50	0	0.00	37.25	1	2,688	0.04%
2023/02/08	0	0.00	6	37.48	37.55	-6	2,710	-0.22%
2023/02/07	1	37.00	1	37.40	37.20	0	2,720	0.00%
2023/02/02	0	0.00	2	38.45	38.35	-2	2,707	-0.07%
2023/02/01	0	0.00	1	38.05	37.90	-1	2,694	-0.04%
2023/01/13	10	35.20	1	34.65	34.30	9	2,642	0.34%
2023/01/12	0	0.00	2	35.00	35.00	-2	2,701	-0.07%
2023/01/03	0	0.00	1	34.20	34.00	-1	2,855	-0.04%
2022/12/30	1	33.85	0	0.00	33.75	1	2,863	0.03%
2022/12/27	0	0.00	1	35.40	35.25	-1	2,898	-0.03%
2022/12/23	0	0.00	1	34.55	34.95	-1	2,953	-0.03%
2022/12/22	1	35.00	0	0.00	35.00	1	3,008	0.03%
2022/12/16	5	36.50	0	0.00	36.15	5	3,214	0.16%
2022/12/15	4	37.05	0	0.00	36.75	4	3,208	0.12%
2022/12/14	0	0.00	1	36.30	36.55	-1	3,212	-0.03%
2022/12/09	1.1	36.46	0	0.00	36.25	1.1	3,227	0.03%
2022/12/07	2	36.93	0	0.00	36.85	2	3,243	0.06%
2022/12/06	1	38.60	7	38.51	37.85	-6	3,268	-0.18%
2022/12/05	1	38.50	2	39.08	39.40	-1	3,330	-0.03%
2022/12/02	1	37.85	3	38.08	38.30	-2	3,271	-0.06%
2022/12/01	0	0.00	2	37.53	37.75	-2	3,249	-0.06%
2022/11/30	0	0.00	9	36.95	36.95	-9	3,250	-0.28%
2022/11/29	0	0.00	1	36.45	36.60	-1	3,294	-0.03%
2022/11/28	1	36.75	5	36.84	36.75	-4	3,316	-0.12%
2022/11/25	1	36.70	1	36.90	36.65	0	3,316	0.00%
2022/11/24	3	36.62	5	36.52	36.65	-2	3,290	-0.06%
2022/11/23	31	37.09	12	37.01	36.60	19	3,246	0.59%
2022/11/22	0	0.00	12	38.23	38.70	-12	3,034	-0.40%
2022/11/21	6	37.81	7	37.73	37.60	-1	2,956	-0.03%
2022/11/18	3	38.07	7	38.36	38.10	-4	2,923	-0.14%
2022/11/17	1	37.60	5	37.63	37.75	-4	2,822	-0.14%
2022/11/16	11	37.55	2	38.00	37.40	9	2,798	0.32%
2022/11/15	4	36.81	4	36.85	37.00	0	2,721	0.00%
2022/11/14	3	35.87	6	35.78	36.20	-3	2,624	-0.11%
2022/11/11	7	34.32	4	34.05	34.05	3	2,554	0.12%
2022/11/09	5	34.15	2	33.85	34.15	3	2,602	0.12%
2022/11/08	1	33.50	1	33.90	33.10	0	2,621	0.00%
2022/11/07	1.1	33.50	1	33.50	33.30	0.1	2,663	0.00%
2022/11/04	1	32.60	0	33.10	33.40	1	2,673	0.04%
2022/11/03	0	0.00	1	32.55	32.80	-1	2,673	-0.04%
2022/11/02	1	32.15	0	0.00	32.15	1	2,690	0.04%
2022/10/31	0	0.00	2	31.28	31.65	-2	2,788	-0.07%
2022/10/28	2	30.83	0	31.80	30.80	2	2,827	0.07%
2022/10/27	0	0.00	1	31.70	31.90	-1	2,837	-0.04%
2022/10/26	0	0.00	4	30.74	30.75	-4	2,872	-0.14%
2022/10/25	1	31.70	0	0.00	30.75	1	2,887	0.03%
2022/10/24	1	31.55	0	0.00	31.55	1	2,901	0.03%
2022/10/21	0	0.00	3	31.63	31.40	-3	2,936	-0.10%
2022/10/20	2	31.13	0	0.00	31.25	2	2,974	0.07%
2022/10/17	1	31.00	1	30.50	32.15	0	3,099	0.00%
2022/10/13	0	0.00	1	30.80	30.50	-1	3,314	-0.03%
2022/10/12	0	0.00	5	31.52	32.10	-5	3,364	-0.15%
2022/10/05	1.1	34.10	0	0.00	34.10	1.1	3,615	0.03%
2022/10/04	0	0.00	1	34.05	34.00	-1	3,647	-0.03%
2022/09/30	0	0.00	1	32.95	33.60	-1	3,801	-0.03%
2022/09/29	5	32.82	30	32.91	32.55	-25	3,888	-0.64%
2022/09/28	1	32.20	1	32.45	31.60	0	3,954	0.00%
2022/09/27	1	33.35	2	32.95	33.40	-1	4,109	-0.02%
2022/09/26	3	33.42	10	33.44	32.50	-7	4,227	-0.17%
2022/09/23	1	36.60	2	36.80	36.00	-1	4,334	-0.02%
2022/09/22	2	36.45	0	0.00	36.45	2	4,518	0.04%
2022/09/20	0	0.00	3	36.92	36.75	-3	4,740	-0.06%
2022/09/19	2	36.40	0	0.00	36.45	2	4,946	0.04%
2022/09/16	4	37.13	0	0.00	37.05	4	5,434	0.07%
2022/09/15	1	37.10	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	3	36.98	37.30	-3	5,910	-0.05%
2022/09/13	4	38.09	1	37.65	37.50	3	6,074	0.05%
2022/09/12	13	38.56	10	39.10	38.40	3	6,270	0.05%
2022/09/08	2	35.98	1	35.85	36.40	1	6,348	0.02%
2022/09/07	0	0.00	6	35.95	35.60	-6	6,623	-0.09%
2022/09/05	3	37.35	0	0.00	37.15	3	6,876	0.04%
2022/09/02	9.1	38.18	1	38.50	38.50	8.1	7,001	0.12%
2022/09/01	1	38.80	1	38.75	38.75	0	7,237	0.00%
2022/08/30	5	38.88	2	38.98	39.10	3	7,886	0.04%
2022/08/29	1	38.50	0	0.00	38.60	1	8,184	0.01%
2022/08/26	1	39.85	12	39.81	39.80	-11	8,492	-0.13%
2022/08/24	1	39.45	0	0.00	39.40	1	10,137	0.01%
2022/08/23	1	39.50	0	0.00	39.75	1	11,077	0.01%
2022/08/22	13	40.55	0	0.00	40.10	13	11,237	0.12%
2022/08/19	3	42.05	1	42.15	41.60	2	11,193	0.02%
2022/08/18	6	41.32	0	0.00	41.35	6	11,158	0.05%
2022/08/17	1	41.50	9	41.16	41.60	-8	11,152	-0.07%
2022/08/16	0	0.00	1	40.60	40.70	-1	11,130	-0.01%
2022/08/15	2	40.88	1	40.95	40.80	1	11,143	0.01%
2022/08/11	0	0.00	1	39.65	39.70	-1	11,140	-0.01%
2022/08/10	9	39.10	0	0.00	38.90	9	11,184	0.08%
2022/08/09	1	39.60	0	0.00	39.65	1	11,203	0.01%
2022/08/08	2.1	39.61	2	40.10	40.05	0.1	11,223	0.00%
2022/08/05	0	0.00	2	39.85	39.85	-2	11,343	-0.02%
2022/08/04	1	38.60	0	0.00	39.10	1	11,348	0.01%
2022/08/03	2	38.80	0	0.00	38.75	2	11,312	0.02%
2022/08/02	5	39.22	0	0.00	39.20	5	11,308	0.04%
2022/08/01	1	40.85	0	0.00	40.70	1	11,288	0.01%
2022/07/29	0	0.00	1	40.95	41.15	-1	11,289	-0.01%
2022/07/28	1	40.80	0	0.00	40.30	1	11,278	0.01%
2022/07/27	2	40.50	0	0.00	40.85	2	11,250	0.02%
2022/07/26	2	41.33	1	41.20	41.10	1	11,223	0.01%
2022/07/25	1	41.95	3	42.23	41.80	-2	11,202	-0.02%
2022/07/22	2	42.95	1	43.00	42.40	1	11,193	0.01%
2022/07/21	6	42.11	3	43.00	43.45	3	11,161	0.03%
2022/07/20	30	44.28	4	44.45	44.40	26	11,102	0.23%
2022/07/19	3	43.83	7	44.10	43.80	-4	11,091	-0.04%
2022/07/18	0	0.00	5	43.07	43.25	-5	11,075	-0.05%
2022/07/15	2.1	41.77	14	41.81	41.85	-12	11,042	-0.11%
2022/07/14	3	40.98	2	41.08	41.65	1	11,009	0.01%
2022/07/13	4	41.01	8	41.36	40.80	-4	11,000	-0.04%
2022/07/12	4	40.00	15	40.15	40.45	-11	10,947	-0.10%
2022/07/11	1	40.80	0	0.00	40.55	1	10,942	0.01%
2022/07/08	18	40.63	14	40.93	40.85	4	10,944	0.04%
2022/07/07	7	39.28	5	39.70	40.05	2	10,860	0.02%
2022/07/06	1	39.05	0	0.00	39.05	1	10,826	0.01%
2022/07/05	9	39.71	11	40.19	40.20	-2	10,868	-0.02%
2022/07/04	3	38.60	5	38.73	38.85	-2	10,705	-0.02%
2022/07/01	1	40.70	9	40.64	39.90	-8	10,667	-0.07%
2022/06/30	18	43.63	45	42.91	42.70	-27	10,524	-0.26%
2022/06/29	5	46.50	7	46.49	46.15	-2	10,373	-0.02%
2022/06/28	4	47.60	14	47.84	47.10	-10	10,326	-0.10%
2022/06/27	6	48.85	7	49.14	48.65	-1	10,273	-0.01%
2022/06/24	45.1	49.34	45	49.15	48.80	0.1	10,231	0.00%
2022/06/23	10	47.60	6	47.38	48.50	4	9,794	0.04%
2022/06/22	12	47.66	4	47.44	46.75	8	9,687	0.08%
2022/06/21	9	47.60	25	47.07	48.60	-16	9,599	-0.17%
2022/06/20	18	46.90	8.1	46.37	45.80	10	9,709	0.10%
2022/06/17	11	46.33	1	46.50	46.80	10	9,488	0.11%
2022/06/16	21	48.86	25	48.49	47.15	-4	9,363	-0.04%
2022/06/15	13	47.94	52	47.09	47.35	-39	9,158	-0.43%
2022/06/14	8	47.44	0	0.00	48.40	8	9,169	0.09%
2022/06/13	37	48.58	5	48.62	48.10	32	9,114	0.35%
2022/06/10	13	50.33	40	50.21	50.60	-27	9,056	-0.30%
2022/06/09	47	50.87	40	50.47	50.50	7	8,894	0.08%
2022/06/08	26	49.21	12	49.05	48.70	14	8,469	0.17%
2022/06/07	59	48.79	24	48.54	48.80	35	8,479	0.41%
2022/06/06	29	50.63	42	50.65	50.00	-13	8,288	-0.16%
2022/06/02	41	51.03	35	50.63	50.60	6	8,129	0.07%
2022/06/01	64	50.06	49	50.15	50.00	15	7,600	0.20%
2022/05/31	40.1	48.62	42	49.61	50.30	-2	6,714	-0.03%
2022/05/30	2	44.40	11	45.13	45.80	-9	5,834	-0.15%
2022/05/27	0	0.00	14	43.25	43.65	-14	5,739	-0.24%
2022/05/26	12	43.40	12	43.75	43.00	0	5,817	0.00%
2022/05/24	1	42.55	0	0.00	42.45	1	6,230	0.02%
2022/05/23	12	43.70	13	43.88	43.55	-1	6,396	-0.02%
2022/05/20	9	44.02	5	44.20	44.05	4	6,548	0.06%
2022/05/19	1	43.40	3	42.55	43.55	-2	6,553	-0.03%
2022/05/18	5	44.08	3	44.35	43.50	2	6,682	0.03%
2022/05/17	3	43.05	2	43.03	43.10	1	6,691	0.01%
2022/05/16	5	41.90	4	41.81	41.90	1	6,777	0.01%
2022/05/13	1	42.60	3	42.88	41.95	-2	6,828	-0.03%
2022/05/12	0	0.00	6	40.30	39.65	-6	6,808	-0.09%
2022/05/11	1	40.80	3	40.98	40.85	-2	6,905	-0.03%
2022/05/10	2	40.00	2	41.20	41.50	0	7,104	0.00%
2022/05/09	3.1	41.19	1	40.90	40.75	2.1	7,344	0.03%
2022/05/06	0	0.00	2	41.73	42.25	-2	7,460	-0.03%
2022/05/05	2	42.78	1	42.60	42.65	1	7,665	0.01%
2022/05/04	1	42.50	0	0.00	42.45	1	7,867	0.01%
2022/04/29	10	42.85	10	43.05	41.55	0	8,241	0.00%
2022/04/28	5	41.90	0	0.00	42.20	5	8,432	0.06%
2022/04/27	0	0.00	7	41.54	41.85	-7	8,699	-0.08%
2022/04/26	14	42.37	13	42.43	42.25	1	8,838	0.01%
2022/04/25	0	0.00	21	42.39	42.10	-21	9,042	-0.23%
2022/04/22	3	44.23	0	0.00	43.55	3	9,409	0.03%
2022/04/21	7	45.85	1	45.60	45.45	6	9,586	0.06%
2022/04/20	7	46.36	2	46.48	46.35	5	9,805	0.05%
2022/04/19	0.1	45.80	1	46.25	45.50	-0.9	10,088	-0.01%
2022/04/18	1	45.60	2	45.20	45.30	-1	10,580	-0.01%
2022/04/15	2	45.60	1	46.60	45.50	1	10,885	0.01%
2022/04/14	10.1	47.26	2	46.90	47.00	8.1	11,347	0.07%
2022/04/13	0	0.00	3	46.65	47.05	-3	11,752	-0.03%
2022/04/12	8	45.28	6	46.00	45.75	2	12,277	0.02%
2022/04/11	6	45.80	1	45.90	45.75	5	13,037	0.04%
2022/04/08	3	48.25	1	48.25	48.00	2	13,488	0.01%
2022/04/07	8	50.04	1	50.20	48.15	7	14,407	0.05%
2022/04/06	5	49.95	1	49.45	49.65	4	15,531	0.03%
2022/04/01	5	50.60	4	50.40	50.40	1	16,793	0.01%
2022/03/31	1	51.50	2	51.40	51.30	-1	19,660	-0.01%
2022/03/30	2.1	52.34	0	0.00	52.00	2.1	20,665	0.01%
2022/03/29	5.1	52.82	4	52.88	53.00	1.1	21,925	0.00%
2022/03/28	4	51.30	3	51.70	51.90	1	22,116	0.00%
2022/03/25	3	52.20	8	52.06	52.40	-5	22,363	-0.02%
2022/03/24	13	51.02	4	51.23	51.10	9	22,424	0.04%
2022/03/23	3	52.37	7	52.60	52.40	-4	22,703	-0.02%
2022/03/22	6	50.57	3	51.10	51.10	3	22,945	0.01%
2022/03/21	6	51.35	3	51.50	51.10	3	24,027	0.01%
2022/03/18	7	50.56	10	50.88	51.60	-3	25,459	-0.01%
2022/03/17	3	49.98	19	50.17	50.50	-16	26,729	-0.06%
2022/03/16	13	48.68	8	48.77	48.35	5	26,812	0.02%
2022/03/15	14	48.14	1.2	49.78	47.80	12.8	27,012	0.05%
2022/03/14	7	49.71	3	50.50	50.00	4	27,261	0.01%
2022/03/11	4	49.79	3	49.55	49.60	1	27,802	0.00%
2022/03/10	9	50.60	13	50.65	50.50	-4	28,360	-0.01%
2022/03/09	6	49.78	1	49.15	49.60	5	28,893	0.02%
2022/03/08	10	49.50	1	48.95	49.10	9	30,203	0.03%
2022/03/07	3	50.50	9	50.38	50.40	-6	30,733	-0.02%
2022/03/04	8	52.83	1	53.00	52.40	7	31,520	0.02%
2022/03/03	0	0.00	13	53.42	53.80	-13	32,830	-0.04%
2022/03/02	2	53.35	7	53.10	53.70	-5	33,938	-0.01%
2022/03/01	0	0.00	15	53.44	53.40	-15	35,137	-0.04%
2022/02/25	15	52.93	5	53.50	52.30	10	37,255	0.03%
2022/02/24	18	53.86	14	53.08	52.60	4	40,766	0.01%
2022/02/23	23.1	55.65	25	56.42	56.60	-1.9	42,878	0.00%
2022/02/22	7	55.01	129.3	54.96	54.80	-122.3	43,918	-0.28%	大賣/鉅額交易
2022/02/21	10	56.81	8	56.20	56.40	2	45,811	0.00%
2022/02/18	6	56.58	14	57.21	57.20	-8	46,154	-0.02%
2022/02/17	11	57.69	9	57.92	57.50	2	46,513	0.00%
2022/02/16	7	58.19	3	58.67	58.00	4	47,318	0.01%
2022/02/15	0	0.00	4	58.00	57.30	-4	47,641	-0.01%
2022/02/14	6.1	57.96	6	57.63	57.20	0.1	47,884	0.00%
2022/02/11	13.1	60.14	2	60.30	60.50	11.1	48,076	0.02%
2022/02/10	7	60.96	8	60.74	59.80	-1	48,477	0.00%
2022/02/09	19	60.42	15	60.60	60.80	4	48,567	0.01%
2022/02/08	14	59.70	11	59.55	59.70	3	48,745	0.01%
2022/02/07	18	58.22	21	57.57	60.00	-3	49,269	-0.01%
2022/01/26	17	58.87	44	58.66	58.40	-27	49,721	-0.05%
2022/01/25	18	59.70	17	58.87	58.70	1	50,911	0.00%
2022/01/24	14	59.81	32	59.54	61.00	-18	51,498	-0.03%
2022/01/21	12	60.63	11	60.38	59.80	1	52,429	0.00%
2022/01/20	58	61.58	54	61.83	62.00	4	53,055	0.01%
2022/01/19	33.1	61.40	18	61.82	61.00	15.1	53,683	0.03%
2022/01/18	17	61.85	16	62.21	61.60	1	54,666	0.00%
2022/01/17	32.2	63.06	30	63.66	63.20	2.2	55,207	0.00%
2022/01/14	16	61.44	10.1	61.50	61.40	5.9	55,154	0.01%
2022/01/13	16.1	62.28	17	62.64	61.60	-0.9	55,372	0.00%
2022/01/12	21	63.36	24.2	63.33	62.80	-3.2	55,322	-0.01%
2022/01/11	79	64.03	96.2	62.95	63.40	-17.2	55,071	-0.03%
2022/01/10	21	65.73	18	66.21	66.50	3	54,632	0.01%
2022/01/07	55.1	66.82	34	66.14	65.50	21.1	54,392	0.04%
2022/01/06	39	68.79	18.2	68.39	69.00	20.9	53,960	0.04%
2022/01/05	33.1	68.73	32.5	68.92	68.50	0.6	53,581	0.00%
2022/01/04	116	71.57	67	72.16	70.30	49	53,064	0.09%	大買/
2022/01/03	194	71.44	134	70.69	70.50	60	52,246	0.11%	大買/大賣/
2021/12/30	79	71.72	67.7	71.63	71.10	11.4	51,688	0.02%
2021/12/29	65.4	76.75	235	76.40	74.60	-169.7	50,773	-0.33%	大賣/鉅額交易
2021/12/28	41	78.44	76.1	78.16	78.80	-35.1	49,592	-0.07%
2021/12/27	135.6	77.62	95.1	77.41	79.40	40.5	48,366	0.08%	大買/
2021/12/24	34	71.67	54.1	71.98	73.20	-20.1	45,544	-0.04%
2021/12/23	21	66.03	82.7	66.55	66.60	-61.7	44,612	-0.14%
2021/12/22	21	61.24	16.1	61.92	60.60	4.9	43,443	0.01%
2021/12/21	30	60.68	26	60.66	60.70	4	43,194	0.01%
2021/12/20	24	60.39	19	60.03	59.50	5	43,139	0.01%
2021/12/17	47	60.56	16	60.71	59.90	31	43,014	0.07%
2021/12/16	57	61.25	55.3	61.00	60.80	1.7	42,667	0.00%
2021/12/15	23	60.67	56	60.83	60.20	-33	42,222	-0.08%
2021/12/14	58.2	60.97	42	61.49	58.80	16.2	41,165	0.04%
2021/12/13	128	61.81	200.6	62.30	65.10	-72.6	39,739	-0.18%	大買/大賣/
2021/12/10	3	58.30	5	58.56	59.20	-2	38,546	-0.01%
2021/12/09	16	58.36	7	58.40	58.40	9	38,445	0.02%
2021/12/08	20	57.77	12.4	57.77	57.80	7.6	38,359	0.02%
2021/12/07	53.4	58.92	21	57.61	57.30	32.4	38,225	0.08%
2021/12/06	76	60.66	19.5	60.34	60.10	56.5	38,178	0.15%
2021/12/03	27	59.98	27	59.70	58.80	0	38,406	0.00%
2021/12/02	46	60.28	37	60.80	58.90	9	38,061	0.02%
2021/12/01	36	59.00	22	59.29	59.30	14	37,228	0.04%
2021/11/30	35.1	59.15	39.2	59.21	58.40	-4.1	36,781	-0.01%
2021/11/29	38.2	57.46	53.3	57.15	58.10	-15.1	36,132	-0.04%
2021/11/26	87.1	57.36	62	56.96	56.20	25.1	35,381	0.07%
2021/11/25	62	61.11	83	61.16	59.80	-21	34,391	-0.06%
2021/11/24	161.1	59.70	110.7	59.91	59.90	50.4	33,367	0.15%	大買/大賣/
2021/11/23	335.5	61.84	231.3	62.17	58.00	104.2	31,285	0.33%	大買/大賣/鉅額交易
2021/11/22	54.5	58.41	62	59.05	60.20	-7.5	27,831	-0.03%
2021/11/19	23	53.01	57.7	54.29	55.90	-34.7	25,730	-0.13%
2021/11/18	109.1	51.47	91.9	51.97	50.90	17.2	24,571	0.07%	大買/
2021/11/17	54	46.89	104.5	48.48	48.95	-50.5	22,569	-0.22%	大賣/
2021/11/16	48.1	44.04	90.1	44.10	44.50	-42	22,202	-0.19%
2021/11/15	39.1	44.70	82.3	45.02	45.00	-43.3	21,760	-0.20%
2021/11/12	30.3	43.08	60.3	43.47	42.50	-30	20,994	-0.14%
2021/11/11	52	43.09	18	42.58	41.90	34	20,704	0.16%
2021/11/10	58	42.42	26	42.64	42.30	32	20,562	0.16%
2021/11/09	67	43.86	29	44.14	43.05	38	20,345	0.19%
2021/11/08	37.3	43.34	16	43.69	43.30	21.3	19,935	0.11%
2021/11/05	79	43.47	48	43.67	44.25	31	19,840	0.16%
2021/11/04	67.5	44.64	34	44.97	44.05	33.5	19,551	0.17%
2021/11/03	145	44.74	32.1	44.79	44.05	112.9	19,115	0.59%	大買/鉅額交易
2021/11/02	172.1	47.24	103	46.96	46.00	69.1	18,691	0.37%	大買/大賣/
2021/11/01	58	44.69	92	46.49	47.15	-34	17,461	-0.19%
2021/10/29	66.3	43.27	245	43.77	42.90	-178.7	17,005	-1.05%	大賣/鉅額交易
2021/10/28	63.4	41.98	74	42.53	43.30	-10.6	16,930	-0.06%
2021/10/27	32	40.11	30.3	40.50	41.50	1.7	16,440	0.01%
2021/10/26	37	39.20	71.9	39.20	39.35	-34.9	15,907	-0.22%
2021/10/25	56	36.91	155	36.67	37.20	-99	15,100	-0.66%	大賣/
2021/10/22	41	34.15	54	34.71	35.00	-13	14,817	-0.09%
2021/10/21	38	33.90	35	34.09	34.35	3	15,629	0.02%
2021/10/20	9	32.48	26	32.86	33.15	-17	16,319	-0.10%
2021/10/19	8	32.24	6	32.13	32.10	2	17,313	0.01%
2021/10/18	9	32.05	8	31.83	31.60	1	17,486	0.01%
2021/10/15	3	31.38	2	31.70	31.70	1	17,672	0.01%
2021/10/14	0	0.00	1	29.45	30.65	-1	17,911	-0.01%
2021/10/13	2	29.93	2	30.08	29.75	0	18,245	0.00%
2021/10/12	1	30.45	2	30.50	30.50	-1	18,708	-0.01%
2021/10/08	2	32.10	2	31.40	31.40	0	18,897	0.00%
2021/10/07	3	31.33	3.3	31.85	31.75	-0.3	19,261	0.00%
2021/10/06	3	31.10	1	31.30	30.85	2	19,944	0.01%
2021/10/05	0	0.00	10	31.16	31.20	-10	21,018	-0.05%
2021/10/04	2	30.95	3.4	31.01	30.60	-1.4	21,183	-0.01%
2021/10/01	10	31.35	3	31.03	31.00	7	21,362	0.03%
2021/09/30	7	32.23	19	32.08	32.45	-12	21,454	-0.06%
2021/09/29	46	33.16	30	33.21	32.70	16	21,726	0.07%
2021/09/28	21	34.33	15	34.58	34.40	6	22,125	0.03%
2021/09/27	41	34.81	18	34.99	35.15	23	22,318	0.10%
2021/09/24	4	33.60	5	33.83	33.60	-1	22,235	0.00%
2021/09/23	0	0.00	1	33.60	33.65	-1	22,170	0.00%
2021/09/22	3	33.17	0	0.00	33.80	3	22,122	0.01%
2021/09/17	0	0.00	2	34.20	34.15	-2	22,064	-0.01%
2021/09/16	11	34.45	6	34.05	34.05	5	22,044	0.02%
2021/09/15	7	34.63	4	34.39	34.60	3	22,044	0.01%
2021/09/14	14	34.80	8	34.31	34.25	6	22,006	0.03%
2021/09/13	11	35.49	30	35.34	35.00	-19	21,963	-0.09%
2021/09/10	22	35.14	4	35.18	35.05	18	21,796	0.08%
2021/09/09	53	34.87	12	34.70	35.10	41	21,640	0.19%
2021/09/08	14	35.38	77	35.63	35.80	-63	21,064	-0.30%
2021/09/07	19	34.91	14.1	34.49	34.50	5	20,233	0.02%
2021/09/06	34	35.61	70	35.86	35.70	-36	19,932	-0.18%
2021/09/03	25	34.95	18.1	34.83	34.60	7	19,723	0.04%
2021/09/02	17	34.76	6	35.02	35.05	11	19,553	0.06%
2021/09/01	62	35.38	31	35.31	35.05	31	19,291	0.16%
2021/08/31	13	34.33	30	34.32	34.90	-17	18,676	-0.09%
2021/08/30	21	34.56	26.2	34.77	34.95	-5.2	18,520	-0.03%
2021/08/27	16	34.00	18	34.03	34.20	-2	18,296	-0.01%
2021/08/26	19.1	33.84	2	34.20	33.95	17.1	18,220	0.09%
2021/08/25	5	33.53	7	33.61	33.30	-2	18,089	-0.01%
2021/08/24	2	32.10	1	32.25	32.10	1	17,832	0.01%
2021/08/20	17	30.87	37	30.76	30.80	-20	18,063	-0.11%
2021/08/19	3	31.00	9	31.09	30.60	-6	18,015	-0.03%
2021/08/18	4	30.33	2	30.30	31.45	2	17,955	0.01%
2021/08/17	17	31.44	14	30.26	30.20	3	17,881	0.02%
2021/08/16	11	31.30	14	31.56	31.50	-3	17,755	-0.02%
2021/08/13	16	31.83	19	32.31	30.90	-3	17,571	-0.02%
2021/08/12	6	32.21	29	32.40	32.25	-23	17,435	-0.13%
2021/08/11	15	32.04	15	31.68	31.50	0	17,353	0.00%
2021/08/10	28	32.99	18	32.78	32.70	10	17,194	0.06%
2021/08/09	53	33.70	2	33.08	32.90	51	17,162	0.30%
2021/08/06	25	35.07	25	34.21	34.20	0	16,985	0.00%
2021/08/05	27	35.27	31	35.12	35.35	-4	16,826	-0.02%
2021/08/04	17	34.84	28	35.16	35.20	-11	16,783	-0.07%
2021/08/03	156	34.91	94.3	35.65	35.25	61.7	16,579	0.37%	大買/
2021/08/02	11	33.06	16	33.28	33.95	-5	15,619	-0.03%
2021/07/30	29	32.62	22	32.92	31.90	7	15,409	0.05%
2021/07/29	11	33.79	30	33.96	33.20	-19	15,081	-0.13%
2021/07/28	37	32.83	34	32.75	33.10	3	14,744	0.02%
2021/07/27	141.2	35.92	162	35.34	34.50	-20.9	14,372	-0.15%	大買/大賣/
2021/07/26	44	34.89	124.6	36.27	36.85	-80.6	13,250	-0.61%	大賣/
2021/07/23	84	33.76	64	34.17	33.50	20	12,168	0.16%
2021/07/22	12	32.43	16	32.70	32.25	-4	11,089	-0.04%
2021/07/21	33	32.22	20	32.39	31.80	13	10,951	0.12%
2021/07/20	23	31.87	23	31.98	31.60	0	10,773	0.00%
2021/07/19	101	32.87	15.7	32.93	32.85	85.3	10,488	0.81%	大買/
2021/07/16	35.5	33.12	36	33.00	33.50	-0.5	10,219	0.00%
2021/07/15	28.1	31.60	9	31.59	32.20	19.1	9,787	0.20%
2021/07/14	37	31.46	29	31.28	31.85	8	9,616	0.08%
2021/07/13	85	31.68	42	31.42	30.60	43	9,333	0.46%
2021/07/12	43	31.19	147.4	32.13	32.70	-104.4	8,683	-1.20%	大賣/鉅額交易
2021/07/09	10	29.56	12	29.63	29.75	-2	7,700	-0.03%
2021/07/08	20.1	29.03	9	29.12	29.15	11.1	7,673	0.14%
2021/07/07	42	28.85	37	28.75	28.65	5	7,633	0.07%
2021/07/06	66	28.86	20	28.94	28.70	46	7,628	0.60%
2021/07/05	16	29.38	30	28.94	29.60	-14	8,143	-0.17%
2021/07/02	10	27.13	53	26.94	27.10	-43	8,141	-0.53%
2021/07/01	10	26.63	27	26.27	26.85	-17	8,055	-0.21%
2021/06/30	1	25.60	3	25.75	25.55	-2	8,003	-0.02%
2021/06/29	28	25.61	0	0.00	25.55	28	8,133	0.34%
2021/06/28	37	25.71	13	25.64	25.80	24	8,426	0.28%
2021/06/25	9	25.33	8	25.35	25.30	1	8,628	0.01%
2021/06/24	11	24.98	2	25.15	25.15	9	8,691	0.10%
2021/06/23	76	26.20	2	26.15	26.45	74	8,696	0.85%
2021/06/22	141	25.78	1	25.80	25.75	140	9,034	1.55%	大買/鉅額交易
2021/06/21	0	0.00	13	25.68	25.80	-13	9,128	-0.14%
2021/06/18	14	25.61	5	25.71	25.55	9	9,212	0.10%
2021/06/16	1	25.30	6	25.58	25.55	-5	9,866	-0.05%
2021/06/15	1	25.40	5.7	25.28	25.30	-4.7	10,129	-0.05%
2021/06/11	11	25.34	16	25.85	25.25	-5	10,181	-0.05%
2021/06/09	2	27.50	2	27.45	27.10	0	9,890	0.00%
2021/06/08	2	26.90	1	27.10	27.05	1	9,974	0.01%
2021/06/07	3	26.78	4	27.01	26.90	-1	10,093	-0.01%
2021/06/04	3	26.83	0	0.00	26.90	3	10,082	0.03%
2021/06/03	7	26.96	0	0.00	26.80	7	10,107	0.07%
2021/06/02	3	26.92	3	27.13	27.20	0	10,094	0.00%
2021/06/01	4	26.93	0	0.00	26.95	4	10,036	0.04%
2021/05/31	6	27.05	0	0.00	26.90	6	10,033	0.06%
2021/05/28	2	27.15	5	27.05	27.15	-3	10,001	-0.03%
2021/05/27	0	0.00	1	25.75	25.70	-1	9,780	-0.01%
2021/05/26	0	0.00	1	25.70	25.70	-1	9,824	-0.01%
2021/05/25	7.9	25.54	0	0.00	25.35	7.9	9,895	0.08%
2021/05/24	0	0.00	2	25.08	25.20	-2	10,065	-0.02%
2021/05/21	1	24.45	3	24.60	24.60	-2	10,132	-0.02%
2021/05/18	1	23.30	1	23.95	24.15	0	10,530	0.00%
2021/05/17	1	22.20	6	22.43	22.40	-5	10,595	-0.05%
2021/05/14	1	24.55	1	24.15	24.00	0	10,546	0.00%
2021/05/13	1	23.95	2	24.50	24.20	-1	10,585	-0.01%
2021/05/12	2	25.35	3	25.25	24.70	-1	10,569	-0.01%
2021/05/11	3	27.20	2	27.23	26.55	1	10,587	0.01%
2021/05/10	4	27.64	1	27.60	27.90	3	10,513	0.03%
2021/05/07	11	27.25	6	27.21	27.35	5	10,485	0.05%
2021/05/06	1	26.00	0	0.00	25.85	1	10,462	0.01%
2021/05/05	0	0.00	2	25.13	25.50	-2	10,442	-0.02%
2021/05/04	2	26.13	8	25.20	25.60	-6	10,514	-0.06%
2021/05/03	14	27.30	2	27.10	26.90	12	10,491	0.11%
2021/04/29	2	28.23	34	28.35	28.15	-32	10,423	-0.31%
2021/04/28	8	28.50	10	28.61	28.60	-2	10,438	-0.02%
2021/04/27	9	28.23	0	0.00	28.20	9	10,458	0.09%
2021/04/26	0.2	28.60	7	28.64	28.65	-6.9	10,405	-0.07%
2021/04/23	2	27.93	5	27.75	27.70	-3	10,388	-0.03%
2021/04/22	9	27.82	0	0.00	27.60	9	10,447	0.09%
2021/04/21	11	28.36	3	28.48	28.30	8	10,542	0.08%
2021/04/20	10	28.61	1	28.65	28.65	9	10,545	0.09%
2021/04/19	6	28.12	0	0.00	28.50	6	10,572	0.06%
2021/04/16	20	28.28	1	28.00	28.25	19	10,665	0.18%
2021/04/15	5	27.74	1.2	27.73	27.70	3.8	10,711	0.04%
2021/04/14	0.2	28.00	12	27.94	27.90	-11.8	10,749	-0.11%
2021/04/13	1	28.65	10	28.95	28.70	-9	10,927	-0.08%
2021/04/12	6	29.62	12	29.89	29.75	-6	11,308	-0.05%
2021/04/09	27	29.96	48	30.71	29.60	-21	11,947	-0.18%
2021/04/08	30	29.22	57	30.53	30.90	-27	12,027	-0.22%
2021/04/07	13	27.99	16	27.97	28.10	-3	11,542	-0.03%
2021/04/06	0	0.00	8	27.37	27.35	-8	11,432	-0.07%
2021/04/01	7	26.56	31	26.63	27.05	-24	11,418	-0.21%
2021/03/31	30	26.97	3	26.73	26.70	27	11,300	0.24%
2021/03/30	30	27.80	64	27.64	27.95	-34	11,016	-0.31%
2021/03/29	52	27.30	4	27.36	27.30	48	10,850	0.44%
2021/03/26	3	27.17	5	27.27	27.25	-2	10,830	-0.02%
2021/03/25	105	27.66	47	27.20	27.20	58	10,817	0.54%	大買/
2021/03/24	0	0.00	20.9	27.34	27.45	-20.9	10,479	-0.20%
2021/03/23	13	26.55	7	26.75	26.85	6	10,356	0.06%
2021/03/22	29	27.22	3	27.17	26.75	26	10,288	0.25%
2021/03/19	4	27.15	20	26.93	27.20	-16	10,123	-0.16%
2021/03/18	2	26.38	31	26.64	26.50	-29	9,739	-0.30%
2021/03/17	4	25.78	2	25.95	26.10	2	9,588	0.02%
2021/03/16	2	25.90	6	26.20	25.70	-4	9,729	-0.04%
2021/03/15	0	0.00	5	25.79	25.90	-5	9,881	-0.05%
2021/03/12	3	25.82	5	25.89	25.50	-2	9,969	-0.02%
2021/03/11	3	24.85	12	25.12	25.70	-9	9,966	-0.09%
2021/03/09	0	0.00	10	24.35	24.55	-10	10,186	-0.10%
2021/03/08	2	24.65	1	24.45	24.35	1	10,719	0.01%
2021/03/05	0	0.00	1	24.70	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	7	24.67	0	0.00	24.95	7	11,482	0.06%
2021/03/02	10	24.90	0	0.00	24.60	10	11,645	0.09%
2021/02/26	2	25.30	2	25.10	25.30	0	11,756	0.00%
2021/02/25	17	25.53	0	0.00	25.25	17	11,837	0.14%
2021/02/24	40	25.85	18	25.62	25.40	22	11,988	0.18%
2021/02/23	9	26.12	9	26.28	26.35	0	11,981	0.00%
2021/02/22	2	25.65	4	26.06	26.15	-2	12,074	-0.02%
2021/02/19	18	25.65	0	0.00	25.70	18	12,055	0.15%
2021/02/18	19	26.58	18	26.36	26.25	1	12,131	0.01%
2021/02/17	0	0.00	13	26.15	26.05	-13	12,121	-0.11%
2021/02/04	0	0.00	3	25.95	25.95	-3	12,680	-0.02%
2021/02/03	3	25.58	0	0.00	25.45	3	12,924	0.02%
2021/02/02	32	25.77	29	25.53	25.45	3	13,386	0.02%
2021/01/29	2	24.98	12	25.22	25.15	-10	14,806	-0.07%
2021/01/28	8	25.39	8	25.19	25.15	0	14,904	0.00%
2021/01/27	2	24.80	3	24.85	24.85	-1	15,139	-0.01%
2021/01/26	3	25.07	15	25.12	24.80	-12	15,196	-0.08%
2021/01/25	2	24.55	10	24.62	24.85	-8	15,185	-0.05%
2021/01/22	4	23.96	11	23.87	23.95	-7	15,139	-0.05%
2021/01/21	0	0.00	14	23.51	23.35	-14	15,182	-0.09%
2021/01/20	33	23.46	20	23.44	23.05	13	15,175	0.09%
2021/01/19	7	23.74	3	23.77	23.80	4	15,085	0.03%
2021/01/18	12	23.30	2.1	23.41	23.75	9.9	15,108	0.07%
2021/01/15	6	24.32	3	24.43	24.05	3	15,123	0.02%
2021/01/14	4	24.28	24	23.20	24.80	-20	15,096	-0.13%
2021/01/13	20	24.63	4	24.89	24.70	16	15,049	0.11%
2021/01/12	10	24.79	11	24.95	24.75	-1	15,234	-0.01%
2021/01/11	6	24.88	9	24.83	25.20	-3	15,393	-0.02%
2021/01/08	0	0.00	5	24.40	23.90	-5	15,538	-0.03%
2021/01/07	7	24.12	20	24.20	24.30	-13	15,576	-0.08%
2021/01/06	33	24.77	15	24.84	24.45	18	15,510	0.12%
2021/01/05	12	26.04	9	26.03	25.75	3	15,273	0.02%
2021/01/04	44	28.04	28	28.36	27.80	16	14,962	0.11%
2020/12/31	23	27.82	46	27.23	27.50	-23	14,568	-0.16%
2020/12/30	0	0.00	3	26.07	26.10	-3	14,136	-0.02%
2020/12/29	3	26.40	2	26.38	25.90	1	14,326	0.01%
2020/12/28	0	0.00	12	25.96	26.10	-12	14,586	-0.08%
2020/12/25	12	25.47	5	25.52	25.40	7	14,543	0.05%
2020/12/24	7	25.41	1.9	25.40	25.45	5.2	14,607	0.04%
2020/12/23	2	24.85	2	25.50	25.45	0	14,752	0.00%
2020/12/22	3	24.83	7	25.24	24.65	-4	15,000	-0.03%
2020/12/21	0.2	25.15	8	25.10	25.20	-7.8	15,175	-0.05%
2020/12/18	9	25.34	0	0.00	25.25	9	15,504	0.06%
2020/12/17	3	25.70	10	25.75	25.75	-7	15,653	-0.04%
2020/12/16	0	0.00	8	25.92	25.70	-8	15,755	-0.05%
2020/12/15	19.1	25.57	15	25.81	25.30	4.1	15,938	0.03%
2020/12/14	4	25.50	28	25.62	25.45	-24	16,493	-0.15%
2020/12/11	28	25.64	2	25.28	25.35	26	17,086	0.15%
2020/12/10	16	26.73	4	26.81	26.20	12	17,026	0.07%
2020/12/09	34	26.71	57	26.70	26.80	-23	16,917	-0.14%
2020/12/08	20	26.30	4	26.18	26.30	16	16,901	0.09%
2020/12/07	3	26.00	79	25.86	25.75	-76	17,114	-0.44%
2020/12/04	16	25.95	0	0.00	25.65	16	17,178	0.09%
2020/12/03	11	25.93	6.7	26.13	25.90	4.3	17,163	0.02%
2020/12/02	32	26.14	20	26.07	25.90	12	17,221	0.07%
2020/12/01	119	26.53	110.1	26.82	27.40	8.9	16,952	0.05%	大買/大賣/
2020/11/30	12	26.48	38	26.42	26.45	-26	16,989	-0.15%
2020/11/27	10	25.92	13	25.86	26.00	-3	16,838	-0.02%
2020/11/26	18	25.97	43	25.95	25.95	-25	16,774	-0.15%
2020/11/25	7	25.74	13	25.92	25.90	-6	16,702	-0.04%
2020/11/24	7	25.82	1	25.75	25.45	6	16,736	0.04%
2020/11/23	15	26.11	17	26.21	25.90	-2	16,634	-0.01%
2020/11/20	13	25.72	5	25.78	25.90	8	16,545	0.05%
2020/11/19	8	25.74	14	25.58	25.60	-6	16,404	-0.04%
2020/11/18	23	25.61	5	25.55	25.55	18	16,242	0.11%
2020/11/17	24	25.62	13	25.67	25.50	11	16,190	0.07%
2020/11/16	17	25.43	31	25.46	25.40	-14	16,241	-0.09%
2020/11/13	31.4	25.77	23	25.43	25.40	8.4	16,136	0.05%
2020/11/12	8	25.30	8	25.54	25.55	0	15,588	0.00%
2020/11/11	21	25.57	33	25.42	25.80	-12	15,443	-0.08%
2020/11/10	37	25.40	35	25.48	25.65	2	15,136	0.01%
2020/11/09	63	24.86	40	25.04	25.45	23	14,738	0.16%
2020/11/06	20	24.19	2	24.63	24.05	18	13,787	0.13%
2020/11/05	18	23.99	12	23.80	23.80	6	13,374	0.04%
2020/11/04	29	23.85	81	23.91	24.15	-52	13,225	-0.39%
2020/11/03	11	22.93	14	23.04	23.00	-3	12,940	-0.02%
2020/11/02	6	22.52	40	22.06	22.60	-34	12,862	-0.26%
2020/10/30	7	22.74	8	22.87	22.50	-1	12,787	-0.01%
2020/10/29	28	23.03	3	23.00	23.05	25	12,790	0.20%
2020/10/28	13	23.67	1	23.90	23.50	12	12,706	0.09%
2020/10/27	3	23.70	5	23.80	23.70	-2	12,616	-0.02%
2020/10/26	10	24.00	0	0.00	23.80	10	12,579	0.08%
2020/10/23	5	24.00	6	23.99	23.90	-1	12,499	-0.01%
2020/10/22	22	23.70	6	23.73	23.70	16	12,426	0.13%
2020/10/21	16	24.18	3	24.35	23.95	13	12,368	0.11%
2020/10/20	31	24.10	18	24.08	24.25	13	12,191	0.11%
2020/10/19	62	23.87	32	23.77	23.70	30	11,909	0.25%
2020/10/16	2	23.80	45	23.60	23.75	-43	11,684	-0.37%
2020/10/15	19	23.06	24	23.28	23.25	-5	11,341	-0.04%
2020/10/14	11	23.42	10	23.27	23.15	1	11,182	0.01%
2020/10/13	38	23.24	12	23.24	23.25	26	11,078	0.23%
2020/10/12	52	23.67	30	23.19	23.15	22	10,932	0.20%
2020/10/08	42	24.24	19	24.10	24.10	23	10,798	0.21%
2020/10/07	21	24.63	5	24.75	24.90	16	10,403	0.15%
2020/10/06	0	0.00	12	24.11	24.30	-12	9,940	-0.12%
2020/10/05	22.3	23.93	1	24.25	23.85	21.3	9,677	0.22%
2020/09/30	1	23.05	14	23.14	23.15	-13	9,333	-0.14%
2020/09/29	0	0.00	26	23.12	22.90	-26	9,299	-0.28%
2020/09/28	8	22.74	5.2	23.09	22.80	2.8	9,225	0.03%
2020/09/25	41	23.13	15	22.07	22.10	26	9,048	0.29%
2020/09/24	28	23.64	65	23.65	23.35	-37	8,732	-0.42%
2020/09/23	10	23.75	40	23.77	23.90	-30	8,482	-0.35%
2020/09/22	3	22.42	0	0.00	23.05	3	8,076	0.04%
2020/09/21	5	23.20	10	23.05	22.95	-5	7,808	-0.06%
2020/09/18	18	23.98	8	23.86	23.70	10	7,652	0.13%
2020/09/17	146	24.72	21	24.51	24.45	125	7,420	1.68%	大買/鉅額交易
2020/09/16	0	0.00	4	24.24	24.90	-4	6,735	-0.06%
2020/09/15	0	0.00	1	23.25	23.50	-1	6,104	-0.02%
2020/09/14	7	23.01	0	0.00	23.00	7	6,058	0.12%
2020/09/11	0	0.00	1	24.30	23.25	-1	6,000	-0.02%
2020/09/10	2	23.90	1	23.90	23.90	1	5,929	0.02%
2020/09/09	6	24.10	41.4	24.27	24.60	-35.4	5,562	-0.64%
2020/09/08	0	0.00	6	23.50	23.90	-6	5,395	-0.11%
2020/09/07	30	23.86	0	0.00	23.80	30	5,279	0.57%
2020/09/03	22	22.61	9	23.17	23.90	13	4,904	0.27%
2020/09/02	0	0.00	16	22.27	22.00	-16	4,534	-0.35%
2020/09/01	3	21.00	0	0.00	21.00	3	4,361	0.07%
2020/08/31	1	21.40	5	21.40	21.35	-4	4,373	-0.09%
2020/08/28	0	0.00	21	21.88	21.85	-21	4,302	-0.49%
2020/08/27	1	20.95	0	0.00	21.00	1	4,095	0.02%
2020/08/26	5	21.32	19	21.51	21.05	-14	4,081	-0.34%
2020/08/25	3	20.70	10	20.80	21.00	-7	3,940	-0.18%
2020/08/21	0	0.00	10	20.45	20.70	-10	3,915	-0.26%
2020/08/20	35	19.95	0	0.00	20.00	35	3,870	0.90%
2020/08/17	5	20.70	5	21.15	20.75	0	3,760	0.00%
2020/08/14	5	20.20	0	0.00	20.70	5	3,770	0.13%
2020/08/13	0	0.00	5	21.22	20.45	-5	3,770	-0.13%
2020/08/12	14	21.24	66	20.25	21.35	-52	3,641	-1.43%
2020/08/10	0	0.00	40	20.58	20.55	-40	3,457	-1.16%
2020/08/07	0	0.00	10	20.82	20.85	-10	3,447	-0.29%
2020/08/05	20	20.40	0	0.00	20.30	20	3,367	0.59%
2020/08/04	0	0.00	18	20.13	20.45	-18	3,359	-0.54%
2020/08/03	0	0.00	30	19.62	19.45	-30	3,277	-0.92%
2020/07/31	1	19.50	0	0.00	19.45	1	3,281	0.03%
2020/07/30	0	0.00	1	19.00	19.55	-1	3,353	-0.03%
2020/07/29	0	0.00	1	18.90	18.90	-1	3,339	-0.03%
2020/07/27	1	19.00	0	0.00	18.90	1	3,315	0.03%
2020/07/24	2	20.00	0	0.00	19.60	2	3,295	0.06%
2020/07/23	2	20.00	0	0.00	20.00	2	3,286	0.06%
2020/07/22	1	19.90	0	0.00	20.15	1	3,287	0.03%
2020/07/17	0	0.00	0	19.65	19.65	0	3,288	0.00%
2020/07/16	0	0.00	1	20.00	20.05	-1	3,294	-0.03%
2020/07/15	13	20.38	8	19.75	20.00	5	3,286	0.15%
2020/07/14	6	20.08	0	0.00	20.05	6	3,130	0.19%
2020/07/13	20	20.68	10	21.15	20.30	10	3,099	0.32%
2020/07/10	0	0.00	2	20.60	20.70	-2	3,026	-0.07%
2020/07/09	3	21.00	6	21.20	21.00	-3	3,015	-0.10%
2020/07/08	0	0.00	6	20.78	21.00	-6	2,996	-0.20%
2020/07/07	0	0.00	1	20.65	20.75	-1	2,959	-0.03%
2020/07/06	0	0.00	5	20.95	20.95	-5	2,942	-0.17%
2020/06/29	0	0.00	4	20.05	20.15	-4	2,924	-0.14%
2020/06/24	1	20.10	0	0.00	20.15	1	2,910	0.03%
2020/06/23	1	20.10	0	0.00	20.10	1	2,902	0.03%
2020/06/22	3	19.90	1	20.05	19.85	2	2,901	0.07%
2020/06/19	1	19.80	0	0.00	19.80	1	2,896	0.03%
2020/06/18	6	19.70	10	19.96	20.25	-4	2,864	-0.14%
2020/06/17	13	19.48	24	19.69	20.00	-11	2,800	-0.39%
2020/06/16	7	21.04	0	0.00	20.90	7	2,658	0.26%
2020/06/15	11	20.87	9	21.06	20.95	2	2,704	0.07%
2020/06/12	7	20.90	0	0.00	20.95	7	2,705	0.26%
2020/06/11	20	21.60	4	21.60	21.20	16	2,710	0.59%
2020/06/10	0	0.00	4	21.80	21.70	-4	2,663	-0.15%
2020/06/09	8	21.08	0	0.00	21.00	8	2,574	0.31%
2020/06/08	9	21.66	6	21.70	21.55	3	2,575	0.12%
2020/06/05	6	22.08	10	22.50	22.10	-4	2,517	-0.16%
2020/06/04	0	0.00	6	21.89	21.85	-6	2,489	-0.24%
2020/06/03	1	21.60	1	21.70	21.60	0	2,464	0.00%
2020/06/02	2	21.48	6	21.58	21.45	-4	2,420	-0.17%
2020/06/01	3	21.30	2	21.38	21.35	1	2,400	0.04%
2020/05/29	9	21.31	2	21.45	21.15	7	2,385	0.29%
2020/05/27	10	21.15	0	0.00	21.05	10	2,351	0.43%
2020/05/26	11	21.57	0	0.00	21.40	11	2,379	0.46%
2020/05/25	1	22.15	2	22.00	22.10	-1	2,320	-0.04%
2020/05/22	20	21.20	0	0.00	21.00	20	2,187	0.91%
2020/05/21	0	0.00	1	21.30	21.15	-1	2,142	-0.05%
2020/05/18	7	20.80	11	20.61	20.55	-4	2,107	-0.19%
2020/05/15	4	21.18	2.7	20.67	20.60	1.3	2,104	0.06%
2020/05/13	5	21.60	0	0.00	21.70	5	2,062	0.24%
2020/05/12	6	21.94	0	0.00	21.95	6	2,090	0.29%
2020/05/11	0	0.00	7	22.36	22.45	-7	2,102	-0.33%
2020/05/08	2	22.00	2	22.08	21.80	0	2,108	0.00%
2020/05/07	2	21.90	0	0.00	21.95	2	2,126	0.09%
2020/05/06	15	22.01	26	22.02	21.95	-11	2,138	-0.51%
2020/05/05	4	21.25	0	0.00	21.65	4	2,093	0.19%
2020/04/28	0	0.00	20	21.10	21.10	-20	2,221	-0.90%
2020/04/23	0	0.00	2	20.85	21.10	-2	2,272	-0.09%
2020/04/22	0	0.00	2	20.00	20.20	-2	2,255	-0.09%
2020/04/21	5	19.74	3	19.95	19.65	2	2,260	0.09%
2020/04/20	0	0.00	3	20.20	20.25	-3	2,255	-0.13%
2020/04/17	5	20.06	4	20.80	20.00	1	2,265	0.04%
2020/04/16	4	20.28	0	0.00	20.40	4	2,272	0.18%
2020/04/15	2	20.45	0	0.00	20.50	2	2,290	0.09%
2020/04/13	0	19.60	2	19.50	19.70	-2	2,334	-0.09%
2020/04/10	2	19.25	0	0.00	19.45	2	2,347	0.09%
2020/04/09	0	19.45	0	0.00	19.35	0	2,378	0.00%
2020/04/08	0	0.00	3	19.05	19.45	-3	2,387	-0.13%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/04/06	0	0.00	5	18.40	18.75	-5	2,383	-0.21%
2020/04/01	0	0.00	2	17.90	18.15	-2	2,397	-0.08%
2020/03/31	1	17.70	0	0.00	17.85	1	2,461	0.04%
2020/03/26	1	17.80	14	17.46	17.95	-13	2,495	-0.52%
2020/03/20	32	15.23	10	15.15	15.45	22	2,736	0.80%
2020/03/19	4	14.04	2	14.40	14.05	2	2,891	0.07%
2020/03/17	1	16.20	0	0.00	16.05	1	2,928	0.03%
2020/03/13	14	17.29	6	17.23	17.55	8	2,944	0.27%
2020/03/12	17	19.04	2	19.30	19.00	15	2,900	0.52%
2020/03/11	9	21.41	0	0.00	21.00	9	2,910	0.31%
2020/03/10	20	21.39	5	21.40	21.55	15	2,924	0.51%
2020/03/09	3	21.87	5	22.25	21.30	-2	2,924	-0.07%
2020/03/06	0	0.00	4	23.13	22.90	-4	2,952	-0.14%
2020/03/03	0	0.00	3	22.65	22.65	-3	3,020	-0.10%
2020/03/02	3	22.35	0	0.00	22.20	3	3,025	0.10%
2020/02/27	1	22.65	0	0.00	22.55	1	3,040	0.03%
2020/02/24	43	23.26	0	0.00	23.15	43	3,028	1.42%
2020/02/21	50	23.72	36	24.01	23.70	14	3,029	0.46%
2020/02/20	3	23.75	10	23.85	23.80	-7	3,058	-0.23%
2020/02/18	1	23.70	16	23.80	23.80	-15	3,088	-0.49%
2020/02/17	11	23.75	32	23.76	23.85	-21	3,186	-0.66%
2020/02/14	16	23.36	23.1	23.47	23.70	-7.1	3,168	-0.22%
2020/02/13	0	0.00	2	23.40	23.30	-2	3,157	-0.06%
2020/02/12	0.2	23.05	0	0.00	23.05	0.2	3,138	0.00%
2020/02/10	3	22.45	3	22.85	22.75	0	3,128	0.00%
2020/02/07	5	22.40	0	0.00	22.55	5	3,118	0.16%
2020/02/05	0	0.00	10	22.25	22.55	-10	3,090	-0.32%
2020/02/03	5	21.50	44	21.10	21.45	-39	3,090	-1.26%
2020/01/31	23.6	22.49	3	22.30	22.30	20.6	3,243	0.63%
2020/01/30	62	22.77	0	0.00	22.65	62	3,218	1.93%
2020/01/20	0	0.00	3	25.18	25.15	-3	3,198	-0.09%
2020/01/08	2	24.10	2	24.15	24.10	0	3,403	0.00%
2020/01/07	2	24.65	0	0.00	24.70	2	3,409	0.06%
2020/01/03	6	25.52	3	25.90	25.35	3	3,384	0.09%
2019/12/31	2	25.65	0	0.00	25.75	2	3,367	0.06%
2019/12/27	3	26.00	0	0.00	26.00	3	3,370	0.09%
2019/12/26	1	26.45	0	0.00	26.40	1	3,348	0.03%
2019/12/25	0	0.00	9.8	26.22	26.30	-9.8	3,349	-0.29%
2019/12/24	3	25.95	1	26.00	25.90	2	3,364	0.06%
2019/12/23	4	26.36	6	26.70	26.35	-2	3,361	-0.06%
2019/12/20	3	26.85	0	0.00	26.70	3	3,396	0.09%
2019/12/19	1	27.25	0	0.00	27.10	1	3,418	0.03%
2019/12/17	0	0.00	35	26.86	27.15	-35	3,500	-1.00%
2019/12/16	1	27.15	2	27.10	27.65	-1	3,427	-0.03%
2019/12/13	0	0.00	2	26.50	26.20	-2	3,315	-0.06%
2019/12/12	17	26.78	4	26.65	26.45	13	3,450	0.38%
2019/12/11	2	26.05	2	26.35	26.25	0	3,535	0.00%
2019/12/10	5	26.25	1	26.15	26.25	4	3,828	0.10%
2019/12/09	0	0.00	18	26.20	26.20	-18	4,135	-0.44%
2019/12/06	10	26.20	9.9	26.22	26.30	0.2	4,241	0.00%
2019/12/02	1	25.75	1	25.70	25.35	0	4,352	0.00%
2019/11/27	0	0.00	1	25.45	25.50	-1	4,459	-0.02%
2019/11/26	6	25.68	1	25.60	25.35	5	4,458	0.11%
2019/11/25	0	0.00	1	25.30	25.35	-1	4,449	-0.02%
2019/11/22	2	24.90	20	25.00	24.90	-18	4,501	-0.40%
2019/11/21	1	24.75	0	0.00	24.90	1	4,496	0.02%
2019/11/20	0	0.00	2	25.35	25.05	-2	4,504	-0.04%
2019/11/19	8	25.34	0	0.00	25.35	8	4,502	0.18%
2019/11/18	3	24.92	3	25.17	25.25	0	4,471	0.00%
2019/11/15	12	24.70	1.4	24.70	24.90	10.6	4,498	0.24%
2019/11/14	4	25.25	3	25.40	25.10	1	4,488	0.02%
2019/11/11	22	24.20	0	0.00	24.20	22	4,479	0.49%
2019/11/08	2	24.55	0	0.00	24.55	2	4,500	0.04%
2019/11/07	3	25.17	0	0.00	24.80	3	4,542	0.07%
2019/11/06	2	25.40	0	0.00	25.30	2	4,643	0.04%
2019/11/05	0	0.00	24	25.80	25.65	-24	4,657	-0.52%
2019/11/01	2	25.40	2	25.65	25.75	0	4,824	0.00%
2019/10/31	18	26.15	0	0.00	25.80	18	5,057	0.36%
2019/10/30	25	26.51	4	26.66	26.10	21	5,079	0.41%
2019/10/25	0	0.00	3	25.70	25.45	-3	4,963	-0.06%
2019/10/24	1	25.50	2	25.43	25.50	-1	4,996	-0.02%
2019/10/23	3	25.53	7.4	25.66	25.65	-4.4	5,063	-0.09%
2019/10/17	7	24.81	0	0.00	24.85	7	5,167	0.14%
2019/10/16	0.8	25.00	0	0.00	25.05	0.8	5,232	0.01%
2019/10/15	0	0.00	3	25.00	25.20	-3	5,367	-0.06%
2019/10/14	2	24.60	2	24.40	24.45	0	5,389	0.00%
2019/10/09	7	24.49	2	24.40	24.30	5	5,502	0.09%
2019/10/02	1	25.20	0	0.00	25.25	1	5,864	0.02%
2019/10/01	2	25.30	4	25.65	25.40	-2	5,859	-0.03%
2019/09/27	5	25.00	0	0.00	25.10	5	5,829	0.09%
2019/09/26	1.3	25.37	0	0.00	25.45	1.3	5,832	0.02%
2019/09/25	20	25.45	3	26.00	25.45	17	5,849	0.29%
2019/09/24	4	26.49	3	26.73	26.30	1	5,855	0.02%
2019/09/23	25.5	26.51	10.2	26.50	26.60	15.3	5,813	0.26%
2019/09/10	2	23.00	19	23.14	22.90	-17	5,691	-0.30%
2019/09/09	0	0.00	11.4	23.40	23.35	-11.4	5,616	-0.20%
2019/09/06	0	0.00	2	23.20	23.20	-2	5,552	-0.04%
2019/09/05	6	23.69	0	0.00	23.50	6	5,488	0.11%
2019/09/04	0	0.00	6	24.45	24.20	-6	5,345	-0.11%
2019/09/03	25	24.75	29	24.74	24.40	-4	5,211	-0.08%
2019/09/02	35	23.86	31.4	24.36	23.95	3.6	4,909	0.07%
2019/08/30	0	0.00	42	23.50	23.15	-42	4,555	-0.92%
2019/08/29	0	0.00	8	23.81	23.70	-8	4,420	-0.18%
2019/08/28	1	23.50	1	23.50	23.55	0	4,331	0.00%
2019/08/27	0	0.00	4.3	23.01	23.20	-4.3	4,238	-0.10%
2019/08/26	1	22.15	0	0.00	22.30	1	4,170	0.02%
2019/08/23	0	0.00	5.6	22.64	22.75	-5.6	4,147	-0.14%
2019/08/22	7.9	22.96	15	22.77	22.50	-7.1	4,120	-0.17%
2019/08/21	12	23.06	21	22.99	23.00	-9	4,083	-0.22%
2019/08/20	0	0.00	6	22.61	22.65	-6	3,999	-0.15%
2019/08/16	0	0.00	1	22.15	22.50	-1	4,026	-0.02%
2019/08/15	1	21.35	0	0.00	21.65	1	3,967	0.03%
2019/08/14	0	0.00	1	22.00	21.75	-1	3,960	-0.03%
2019/08/08	1	21.15	0	0.00	21.10	1	3,956	0.03%
2019/08/06	5	21.53	19	20.90	21.80	-14	3,924	-0.36%
2019/08/05	9	22.10	0	0.00	21.90	9	3,912	0.23%
2019/08/02	1	22.25	4	22.08	22.05	-3	3,940	-0.08%
2019/08/01	0	0.00	1	22.35	22.55	-1	3,984	-0.03%
2019/07/31	1	22.15	20	22.30	22.30	-19	3,992	-0.48%
2019/07/30	6	22.29	15	22.23	22.25	-9	3,983	-0.23%
2019/07/29	30	23.54	0	0.00	23.40	30	3,941	0.76%
2019/07/26	4	23.41	0	0.00	23.45	4	3,948	0.10%
2019/07/25	16	23.72	0	0.00	23.65	16	3,956	0.40%
2019/07/24	2	23.70	16	23.48	24.25	-14	3,865	-0.36%
2019/07/23	0	0.00	5	22.95	22.95	-5	3,774	-0.13%
2019/07/22	5	23.18	95	23.32	22.90	-90	3,960	-2.27%
2019/07/17	5	23.48	2	23.55	23.40	3	4,688	0.06%
2019/07/16	0	0.00	1	23.50	23.70	-1	4,783	-0.02%
2019/07/15	10	23.10	0	0.00	23.15	10	4,791	0.21%
2019/07/12	58	23.52	21	23.84	23.45	37	4,794	0.77%
2019/07/11	4	23.30	15	23.35	23.20	-11	4,648	-0.24%
2019/07/10	10	23.03	0	0.00	23.15	10	4,748	0.21%
2019/07/09	28	22.95	0	0.00	22.85	28	4,746	0.59%
2019/07/08	18	23.51	2	23.53	23.35	16	4,700	0.34%
2019/07/05	10	22.93	19	22.95	23.00	-9	4,630	-0.19%
2019/07/04	11	22.88	17	22.93	23.05	-6	4,676	-0.13%
2019/07/03	15	22.58	27	22.71	22.90	-12	4,666	-0.26%
2019/07/02	66	21.79	1	21.40	21.75	65	4,575	1.42%
2019/07/01	32	21.28	11	21.43	21.40	21	4,704	0.45%
2019/06/28	4	21.10	1	21.05	21.10	3	4,706	0.06%
2019/06/25	2	21.00	0	0.00	20.85	2	4,893	0.04%
2019/06/19	0	0.00	1	20.70	20.75	-1	5,264	-0.02%
2019/06/18	1	20.20	0	0.00	20.35	1	5,542	0.02%
2019/06/14	1	21.15	1	20.95	20.90	0	6,281	0.00%
2019/06/06	0	0.00	16	20.40	20.40	-16	8,621	-0.19%
2019/06/05	1	20.30	2	20.60	20.40	-1	8,808	-0.01%
2019/06/04	1	20.35	0	0.00	20.35	1	9,029	0.01%
2019/06/03	1	20.40	0	0.00	20.35	1	9,770	0.01%
2019/05/31	17	20.81	0	0.00	20.85	17	10,108	0.17%
2019/05/30	0	0.00	4	20.50	20.65	-4	10,178	-0.04%
2019/05/29	4	20.25	1	20.35	20.20	3	10,199	0.03%
2019/05/28	0	0.00	25	20.32	20.60	-25	10,248	-0.24%
2019/05/27	1	20.00	1	20.15	20.00	0	10,342	0.00%
2019/05/24	1	20.10	0	0.00	20.00	1	10,419	0.01%
2019/05/23	1	19.90	0	0.00	19.90	1	10,535	0.01%
2019/05/20	1	20.70	1	20.70	20.50	0	10,844	0.00%
2019/05/17	2	20.80	0	0.00	20.80	2	10,943	0.02%
2019/05/16	4	21.25	3	21.50	21.10	1	10,957	0.01%
2019/05/15	0	0.00	3	21.42	21.45	-3	11,036	-0.03%
2019/05/14	0	0.00	10	20.90	21.05	-10	11,076	-0.09%
2019/05/13	8.1	21.33	5	21.55	20.70	3.1	11,118	0.03%
2019/05/10	0	0.00	10	22.01	21.50	-10	11,146	-0.09%
2019/05/09	0	0.00	10	21.70	21.70	-10	11,106	-0.09%
2019/05/08	8	22.28	0	0.00	22.20	8	11,032	0.07%
2019/05/07	1	22.95	1	22.65	22.90	0	11,004	0.00%
2019/05/06	1	22.45	0	0.00	22.10	1	10,964	0.01%
2019/05/03	0	0.00	1	23.10	23.15	-1	10,897	-0.01%
2019/04/30	0	0.00	4	23.30	23.25	-4	10,844	-0.04%
2019/04/29	24	22.61	16	22.98	22.65	8	10,834	0.07%
2019/04/26	35	24.12	10	23.74	23.45	25	10,683	0.23%
2019/04/25	6	25.25	5	25.23	25.30	1	10,454	0.01%
2019/04/24	20.5	26.13	6	26.58	25.85	14.5	10,328	0.14%
2019/04/23	2	24.85	7	24.71	25.15	-5	9,749	-0.05%
2019/04/22	1	24.60	25	24.51	24.60	-24	9,625	-0.25%
2019/04/19	2	24.10	4	23.84	24.10	-2	9,488	-0.02%
2019/04/18	0.5	23.10	7	23.75	23.20	-6.5	9,596	-0.07%
2019/04/17	11	23.65	2	23.85	23.60	9	9,701	0.09%
2019/04/16	2	23.85	3	23.90	23.85	-1	9,671	-0.01%
2019/04/15	4	23.31	1	23.35	23.35	3	9,544	0.03%
2019/04/12	1	23.30	0	0.00	23.15	1	9,542	0.01%
2019/04/10	2	23.48	0	0.00	23.95	2	9,526	0.02%
2019/04/09	31	23.69	0	0.00	23.30	31	9,579	0.32%
2019/04/08	5	23.75	2	23.95	23.70	3	9,531	0.03%
2019/04/03	1	24.50	23	24.68	24.35	-22	9,454	-0.23%
2019/04/02	1	23.95	0	0.00	24.10	1	9,268	0.01%
2019/04/01	3	24.07	25	24.11	23.85	-22	9,195	-0.24%
2019/03/29	0	0.00	21	23.56	23.75	-21	9,083	-0.23%
2019/03/28	5	23.30	21	23.23	23.70	-16	9,061	-0.18%
2019/03/27	6	23.66	6	23.73	23.70	0	9,009	0.00%
2019/03/26	33	23.51	5	23.68	23.55	28	9,030	0.31%
2019/03/25	4	23.45	2	23.30	23.70	2	8,942	0.02%
2019/03/22	29	23.24	21	23.39	23.10	8	8,807	0.09%
2019/03/21	3	23.93	15	23.70	24.00	-12	8,612	-0.14%
2019/03/20	17	24.85	4.3	24.88	24.55	12.7	8,364	0.15%
2019/03/19	16	24.58	24	24.04	24.70	-8	8,141	-0.10%
2019/03/18	18	24.10	20	24.50	24.75	-2	7,746	-0.03%
2019/03/15	3	22.57	171	23.03	23.25	-168	6,665	-2.52%	大賣/鉅額交易
2019/03/14	5	21.00	0	0.00	21.15	5	5,864	0.09%
2019/03/13	10	21.35	9	21.40	21.30	1	5,798	0.02%
2019/03/12	3	20.53	13	20.94	21.00	-10	5,685	-0.18%
2019/03/11	13	20.16	1	20.25	20.25	12	5,692	0.21%
2019/03/08	140	21.14	1	21.15	20.85	139	5,653	2.46%	大買/鉅額交易
2019/03/07	4	22.26	154	22.80	21.20	-150	5,612	-2.67%	大賣/鉅額交易
2019/03/06	2	21.63	95	21.68	21.65	-93	4,922	-1.89%
2019/03/05	40	20.43	9	20.58	20.75	31	4,628	0.67%
2019/03/04	0	0.00	7	20.12	20.15	-7	4,617	-0.15%
2019/02/27	81	20.22	0	0.00	20.30	81	4,625	1.75%
2019/02/26	4	20.15	0	0.00	20.30	4	4,604	0.09%
2019/02/25	7	20.41	2	20.30	20.30	5	4,583	0.11%
2019/02/22	36	20.77	1	20.75	20.70	35	4,533	0.77%
2019/02/21	2	20.25	0	0.00	20.65	2	4,415	0.05%
2019/02/20	0.3	20.50	3	20.38	20.60	-2.7	4,389	-0.06%
2019/02/19	7	20.38	14	20.39	20.40	-7	4,310	-0.16%
2019/02/18	2	19.43	9	19.78	19.85	-7	4,147	-0.17%
2019/02/15	2	19.15	4	19.05	19.10	-2	4,130	-0.05%
2019/02/14	4	19.43	15	19.62	19.30	-11	4,159	-0.26%
2019/02/13	2	19.05	0	0.00	19.05	2	4,085	0.05%
2019/02/12	0	0.00	41	19.03	19.15	-41	4,062	-1.01%
2019/02/11	0	0.00	8	18.70	18.75	-8	4,007	-0.20%
2019/01/30	0	0.00	36	18.33	18.30	-36	3,969	-0.91%
2019/01/29	0	0.00	2	18.20	18.25	-2	3,989	-0.05%
2019/01/25	4	18.38	2	18.45	18.35	2	4,066	0.05%
2019/01/23	3	18.30	1	18.30	18.35	2	4,217	0.05%
2019/01/22	8	18.32	0	0.00	18.20	8	4,305	0.19%
2019/01/21	3	18.35	9	18.57	18.70	-6	4,434	-0.14%
2019/01/18	0	0.00	39	18.12	18.15	-39	4,621	-0.84%
2019/01/17	7	18.14	4	18.20	18.00	3	4,714	0.06%
2019/01/16	1	18.25	2	18.35	18.25	-1	4,755	-0.02%
2019/01/15	8	18.18	9	18.12	18.05	-1	4,788	-0.02%
2019/01/14	6	18.11	0	0.00	18.05	6	4,824	0.12%
2019/01/11	1	18.35	2	18.40	18.30	-1	4,949	-0.02%
2019/01/10	23	18.64	1	18.80	18.35	22	4,959	0.44%
2019/01/09	1	18.85	6	18.45	18.85	-5	4,820	-0.10%
2019/01/08	6	17.98	6	17.91	17.85	0	4,739	0.00%
2019/01/07	0	0.00	1	17.90	17.85	-1	4,930	-0.02%
2019/01/04	2	17.25	2	17.50	17.50	0	5,057	0.00%
2019/01/03	1	18.00	0	0.00	17.80	1	5,137	0.02%
2019/01/02	0	0.00	12	17.87	18.25	-12	5,324	-0.23%
2018/12/28	12	18.38	0	0.00	18.15	12	5,291	0.23%
2018/12/27	10	17.97	15	18.02	18.00	-5	5,234	-0.10%
2018/12/26	11	17.70	0	0.00	17.70	11	5,199	0.21%
2018/12/24	1	17.50	0	0.00	17.60	1	5,264	0.02%
2018/12/20	31	17.85	0	0.00	17.70	31	5,493	0.56%
2018/12/19	1	18.20	40	18.55	18.25	-39	5,627	-0.69%
2018/12/18	2	17.80	2	17.70	18.10	0	5,672	0.00%
2018/12/17	1	18.15	3	18.25	18.15	-2	5,727	-0.03%
2018/12/14	4	18.18	4	18.55	18.15	0	5,789	0.00%
2018/12/13	3	18.48	2	18.65	18.45	1	5,866	0.02%
2018/12/12	3	18.77	4	18.54	18.95	-1	5,877	-0.02%
2018/12/10	8	17.41	5	17.41	17.50	3	5,967	0.05%
2018/12/07	0	0.00	8	17.90	17.90	-8	6,060	-0.13%
2018/12/06	41	17.84	16	18.24	17.60	25	6,141	0.41%
2018/12/05	6	18.56	0	0.00	18.45	6	6,429	0.09%
2018/12/04	12	19.52	2	19.15	19.05	10	6,520	0.15%
2018/12/03	4	19.21	24	19.14	19.30	-20	6,460	-0.31%
2018/11/30	2	18.30	46	18.72	18.65	-44	6,410	-0.69%
2018/11/29	3	17.95	0	0.00	18.05	3	6,318	0.05%
2018/11/28	2	17.80	6	17.85	17.85	-4	6,290	-0.06%
2018/11/26	4	17.11	14	17.27	17.45	-10	6,243	-0.16%
2018/11/23	3	17.00	0	0.00	16.95	3	6,268	0.05%
2018/11/22	26	17.69	3	17.68	17.25	23	6,360	0.36%
2018/11/20	3	17.30	0	0.00	17.05	3	6,458	0.05%
2018/11/19	3	16.95	6	17.07	17.30	-3	6,494	-0.05%
2018/11/16	10	16.95	2	17.05	16.95	8	6,486	0.12%
2018/11/15	1	16.90	0	0.00	16.85	1	6,457	0.02%
2018/11/14	4	17.01	7	16.95	17.00	-3	6,473	-0.05%
2018/11/13	2	16.38	0	0.00	16.70	2	6,541	0.03%
2018/11/09	2	16.80	4	16.78	16.90	-2	6,873	-0.03%
2018/11/07	33	16.50	2	16.75	16.75	31	7,063	0.44%
2018/11/06	5	16.47	0	0.00	16.30	5	7,272	0.07%
2018/11/05	0	0.00	1	16.35	16.50	-1	7,416	-0.01%
2018/11/02	1	16.40	4	16.49	16.35	-3	7,498	-0.04%
2018/11/01	5	16.38	3	16.20	16.40	2	7,540	0.03%
2018/10/31	1	15.15	0	0.00	15.70	1	7,598	0.01%
2018/10/30	2	14.80	3	15.00	14.95	-1	7,590	-0.01%
2018/10/29	6	15.49	0	0.00	15.35	6	7,595	0.08%
2018/10/26	4	15.10	10	15.16	15.60	-6	7,951	-0.08%
2018/10/25	4	14.48	42	14.51	14.40	-38	7,877	-0.48%
2018/10/24	41	15.62	1	15.60	15.60	40	7,892	0.51%
2018/10/22	23	16.29	1	16.60	16.60	22	8,737	0.25%
2018/10/19	1	16.00	1	15.85	16.35	0	8,881	0.00%
2018/10/18	4	16.29	3	16.40	16.35	1	8,793	0.01%
2018/10/17	1	16.65	0	0.00	16.35	1	8,833	0.01%
2018/10/16	3	16.57	0	0.00	16.55	3	9,085	0.03%
2018/10/15	21	16.66	10	16.45	16.35	11	9,239	0.12%
2018/10/12	6	16.64	1	16.70	16.90	5	9,365	0.05%
2018/10/11	4	17.10	7	17.10	17.10	-3	9,529	-0.03%
2018/10/09	15	18.95	4	19.00	19.00	11	9,615	0.11%
2018/10/05	1	20.50	0	0.00	20.85	1	10,078	0.01%
2018/10/04	1	22.30	0	0.00	22.20	1	10,193	0.01%
2018/10/03	21	22.34	0	0.00	22.30	21	10,566	0.20%
2018/10/02	1	22.35	0	0.00	22.35	1	10,690	0.01%
2018/10/01	5	23.00	19	23.00	23.00	-14	10,939	-0.13%
2018/09/28	20	22.86	6	23.10	22.80	14	11,295	0.12%
2018/09/27	20	22.50	23	22.68	22.65	-3	11,474	-0.03%
2018/09/26	8	22.61	7	22.80	22.40	1	11,747	0.01%
2018/09/25	7	21.71	0	0.00	22.40	7	11,930	0.06%
2018/09/20	0	0.00	5	21.30	21.00	-5	12,721	-0.04%
2018/09/19	0	0.00	3	21.73	21.70	-3	12,984	-0.02%
2018/09/18	0	0.00	7	21.12	21.25	-7	13,358	-0.05%
2018/09/17	3	20.98	1	21.30	21.30	2	13,956	0.01%
2018/09/14	1	21.40	15	21.40	21.05	-14	14,785	-0.09%
2018/09/12	0	0.00	5	20.60	20.40	-5	17,880	-0.03%
2018/09/11	9	20.91	13	20.90	21.25	-4	18,847	-0.02%
2018/09/10	4	20.46	5	21.50	20.85	-1	19,986	-0.01%
2018/09/07	20	22.18	0	0.00	21.90	20	20,432	0.10%
2018/09/05	1	23.00	12	22.75	22.95	-11	20,773	-0.05%
2018/09/04	10	22.40	0	0.00	22.60	10	20,969	0.05%
2018/08/30	0	0.00	2	23.00	22.85	-2	22,077	-0.01%
2018/08/29	4	22.73	6	23.25	22.85	-2	22,219	-0.01%
2018/08/28	8	22.98	11	23.13	22.70	-3	22,516	-0.01%
2018/08/27	3	22.55	0	0.00	22.50	3	22,837	0.01%
2018/08/24	3	22.50	1	21.95	22.45	2	23,645	0.01%
2018/08/22	0	0.00	2	22.30	22.05	-2	24,375	-0.01%
2018/08/21	0	0.00	1	22.15	22.20	-1	24,402	0.00%
2018/08/20	3	22.63	13	22.52	22.00	-10	24,419	-0.04%
2018/08/17	6	22.33	3	22.65	22.25	3	24,401	0.01%
2018/08/16	11	21.77	1	22.70	22.35	10	24,380	0.04%
2018/08/15	4	21.71	6	22.15	21.75	-2	24,083	-0.01%
2018/08/14	7	22.63	28	22.75	22.55	-21	23,947	-0.09%
2018/08/13	12	22.81	22	23.39	22.40	-10	23,859	-0.04%
2018/08/10	25	24.85	1	25.10	24.50	24	23,631	0.10%
2018/08/09	12	24.57	11	24.73	24.50	1	23,490	0.00%
2018/08/08	26	25.37	17	25.23	25.10	9	23,518	0.04%
2018/08/07	8	25.36	7	25.35	25.20	1	23,422	0.00%
2018/08/06	63	26.23	3	26.55	26.30	60	23,274	0.26%
2018/08/03	6	26.11	5	26.25	26.10	1	23,219	0.00%
2018/08/02	31	26.56	20	27.05	26.00	11	23,130	0.05%
2018/08/01	12.2	26.42	0	0.00	26.40	12.2	22,657	0.05%
2018/07/31	21	26.26	9	26.49	26.50	12	22,500	0.05%
2018/07/30	9	26.21	7	26.41	26.15	2	22,424	0.01%
2018/07/27	28.2	26.51	22	26.80	26.85	6.2	22,151	0.03%
2018/07/26	0	0.00	4	25.33	25.45	-4	21,477	-0.02%
2018/07/25	2	25.00	0	0.00	24.95	2	21,285	0.01%
2018/07/23	1	25.20	11	25.09	24.60	-10	21,176	-0.05%
2018/07/20	9	25.86	22	25.94	25.85	-13	20,869	-0.06%
2018/07/19	26	27.03	16	27.18	27.10	10	20,670	0.05%
2018/07/18	10	26.55	2	27.35	26.50	8	20,395	0.04%
2018/07/17	19	27.29	1	27.65	26.65	18	20,214	0.09%
2018/07/16	18	27.63	9	27.66	27.50	9	20,095	0.04%
2018/07/13	2	27.63	1	27.95	27.40	1	19,820	0.01%
2018/07/12	6	27.06	7	27.17	26.85	-1	19,498	-0.01%
2018/07/11	25	27.22	21	27.31	27.00	4	19,339	0.02%
2018/07/10	1	26.65	0	0.00	27.00	1	18,959	0.01%
2018/07/09	43	27.03	7	27.03	27.20	36	18,764	0.19%
2018/07/06	12	26.42	0	0.00	26.30	12	18,472	0.06%
2018/07/05	7	26.79	12	26.70	25.90	-5	18,151	-0.03%
2018/07/04	12	27.88	10	28.43	27.60	2	17,948	0.01%
2018/07/03	9	28.40	7	28.94	27.70	2	17,621	0.01%
2018/07/02	10	28.61	30	28.83	28.45	-20	17,320	-0.12%
2018/06/29	30	29.66	5	30.00	29.40	25	17,004	0.15%
2018/06/28	1	29.45	6	28.77	28.75	-5	16,361	-0.03%
2018/06/27	56	30.51	46	30.21	29.80	10	16,090	0.06%
2018/06/26	25	29.59	98.4	30.05	29.80	-73.4	15,756	-0.47%
2018/06/25	33	31.71	120	32.11	30.85	-87	15,136	-0.57%	大賣/
2018/06/22	142	34.85	115.1	34.68	33.25	26.9	14,312	0.19%	大買/大賣/
2018/06/21	42	32.70	52	32.70	33.40	-10	12,210	-0.08%
2018/06/20	7	31.80	18	31.03	30.40	-11	11,036	-0.10%
2018/06/19	18	32.21	46	32.43	32.35	-28	9,988	-0.28%
2018/06/15	16	29.82	20.4	29.60	30.45	-4.4	8,619	-0.05%
2018/06/14	31	27.92	1	27.85	27.70	30	8,117	0.37%
2018/06/13	1	29.45	7	28.47	28.30	-6	8,003	-0.07%
2018/06/12	13	27.81	40	27.79	27.75	-27	7,649	-0.35%
2018/06/11	24	29.24	54	29.35	28.85	-30	7,406	-0.41%
2018/06/08	17	28.25	41	28.31	28.55	-24	7,046	-0.34%
2018/06/07	6.4	27.05	4	27.54	27.00	2.4	6,556	0.04%
2018/06/06	21	27.03	6	27.28	27.45	15	6,469	0.23%
2018/06/05	11	27.40	21	27.60	27.30	-10	6,305	-0.16%
2018/06/04	55	27.16	15	27.56	26.65	40	6,121	0.65%
2018/06/01	40	26.99	31.4	26.88	26.85	8.6	5,703	0.15%
2018/05/31	24	24.04	14	25.05	25.60	10	4,897	0.20%
2018/05/30	1	23.65	5	23.64	23.30	-4	4,319	-0.09%
2018/05/28	12	23.13	0	0.00	23.10	12	4,333	0.28%
2018/05/25	16	22.89	2	22.90	22.90	14	4,493	0.31%
2018/05/24	7	22.60	24	22.43	22.55	-17	4,402	-0.39%
2018/05/23	21	22.08	0	0.00	22.05	21	4,397	0.48%
2018/05/22	10	22.05	3	22.08	22.05	7	4,458	0.16%
2018/05/18	16	22.13	0	0.00	22.00	16	4,516	0.35%
2018/05/17	2	22.20	4	22.35	22.25	-2	4,561	-0.04%
2018/05/16	1	22.70	3	22.70	22.75	-2	4,561	-0.04%
2018/05/14	0	0.00	15	22.30	22.35	-15	4,538	-0.33%
2018/05/11	5	21.98	10	22.00	21.85	-5	4,560	-0.11%
2018/05/10	2	22.00	2	22.00	21.90	0	4,590	0.00%
2018/05/09	10	21.75	0	0.00	21.80	10	4,630	0.22%
2018/05/08	2	22.10	0	0.00	22.10	2	4,632	0.04%
2018/05/07	0	0.00	1	22.35	22.35	-1	4,667	-0.02%
2018/05/03	1	22.20	18	22.25	22.40	-17	4,685	-0.36%
2018/05/02	3	22.10	12.4	22.22	22.15	-9.4	4,755	-0.20%
2018/04/30	18	22.05	0	0.00	22.10	18	4,789	0.38%
2018/04/27	11	22.14	10	22.40	22.05	1	4,875	0.02%
2018/04/26	5	22.15	0	0.00	22.10	5	4,977	0.10%
2018/04/25	3	22.35	5	22.20	22.35	-2	5,028	-0.04%
2018/04/24	12	22.26	13	22.45	22.40	-1	5,308	-0.02%
2018/04/19	0	0.00	21	23.04	23.30	-21	5,648	-0.37%
2018/04/18	10	22.45	18	22.72	22.50	-8	5,700	-0.14%
2018/04/17	0	22.20	0	0.00	22.00	0	5,675	0.00%
2018/04/13	0	22.80	0	0.00	22.85	0	5,658	0.00%
2018/04/11	24	22.75	8	22.99	22.75	16	5,807	0.28%
2018/04/10	0.1	23.20	5	23.55	23.35	-4.9	5,975	-0.08%
2018/04/03	21	22.96	9	22.78	23.05	12	5,902	0.20%
2018/04/02	11	22.50	5	22.60	22.45	6	5,921	0.10%
2018/03/31	8	22.73	1	22.90	22.90	7	5,933	0.12%
2018/03/30	1	22.95	0	0.00	23.05	1	6,017	0.02%
2018/03/29	10	23.00	49	22.88	23.00	-39	5,981	-0.65%
2018/03/28	0	0.00	6	21.90	22.20	-6	5,851	-0.10%
2018/03/27	46	21.59	5	21.75	21.65	41	5,824	0.70%
2018/03/26	1	21.35	0	0.00	21.40	1	5,804	0.02%
2018/03/23	5	21.50	0	0.00	21.40	5	5,789	0.09%
2018/03/22	3	22.30	1	22.60	22.30	2	5,800	0.03%
2018/03/21	19	22.88	0	0.00	22.75	19	5,777	0.33%
2018/03/19	0.1	22.65	0	0.00	22.65	0.1	5,656	0.00%
2018/03/16	1	23.00	0	0.00	23.00	1	5,682	0.02%
2018/03/15	3	23.45	0	0.00	23.50	3	5,752	0.05%
2018/03/14	1	23.95	0	0.00	23.80	1	5,802	0.02%
2018/03/13	0	0.00	3.3	24.07	24.05	-3.3	5,946	-0.06%
2018/03/12	0	0.00	10.8	24.01	24.25	-10.8	6,021	-0.18%
2018/03/09	0	0.00	4	23.68	23.65	-4	6,071	-0.07%
2018/03/08	1	24.55	9	24.04	23.80	-8	6,163	-0.13%
2018/03/06	0	0.00	5	23.54	23.85	-5	6,221	-0.08%
2018/03/05	2	23.00	3	23.75	22.90	-1	6,385	-0.02%
2018/03/02	11	23.85	14	23.89	23.85	-3	6,628	-0.05%
2018/03/01	12	24.20	9	24.10	24.30	3	6,814	0.04%
2018/02/27	8	23.98	20	23.81	23.30	-12	7,022	-0.17%
2018/02/23	3	23.47	0	0.00	23.15	3	8,447	0.04%
2018/02/22	0	0.00	1.8	22.98	23.05	-1.8	8,718	-0.02%
2018/02/21	0	0.00	1	22.45	22.45	-1	8,702	-0.01%
2018/02/06	5	20.80	0	0.00	21.20	5	8,748	0.06%
2018/02/05	4	22.45	0	0.00	22.95	4	8,705	0.05%
2018/02/02	0	0.00	4	23.25	23.15	-4	8,780	-0.05%
2018/02/01	0	0.00	1	23.10	23.10	-1	8,940	-0.01%
2018/01/31	5.2	22.22	1	22.75	22.70	4.2	9,026	0.05%
2018/01/29	0	0.00	1.6	23.02	22.85	-1.6	9,389	-0.02%
2018/01/24	5	23.00	4	23.28	23.20	1	9,370	0.01%
2018/01/23	14	23.19	20	23.10	23.10	-6	9,438	-0.06%
2018/01/22	21	23.54	0	0.00	23.25	21	9,375	0.22%
2018/01/18	12	23.79	0	0.00	23.55	12	9,269	0.13%
2018/01/17	1	23.65	60	23.25	23.30	-59	9,004	-0.66%
2018/01/16	1	23.95	54	23.23	23.30	-53	8,980	-0.59%
2018/01/15	5	23.00	15	22.95	23.25	-10	8,829	-0.11%
2018/01/12	2	22.35	3.4	22.22	22.20	-1.4	8,657	-0.02%
2018/01/09	0	0.00	32	21.75	21.40	-32	8,630	-0.37%
2018/01/08	0	0.00	5	21.45	21.45	-5	8,685	-0.06%
2018/01/05	11	22.41	2	22.50	22.45	9	8,670	0.10%
2018/01/04	8	22.87	3	23.17	23.10	5	8,692	0.06%
2018/01/03	3	21.67	12	21.79	21.70	-9	8,776	-0.10%
2018/01/02	10	21.20	0	0.00	21.30	10	9,028	0.11%