台亞 (2340)-群益金鼎-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
39.25
漲跌
▲0.95
漲幅
+2.48%
成交量
3,434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－群益金鼎-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

群益金鼎-三民券商分點個股進出
群益金鼎-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
2024/05/23	0	0.00	5	39.50	39.25	-5	1,712	-0.29%
2024/05/21	0	0.00	1	38.00	38.05	-1	1,705	-0.06%
2024/05/15	0	0.00	1	37.75	37.85	-1	1,717	-0.06%
2024/05/14	5	37.50	0	0.00	37.55	5	1,721	0.29%
2024/05/13	0	0.00	1	37.00	37.30	-1	1,729	-0.06%
2024/05/10	1	37.05	1	36.95	37.20	0	1,737	0.00%
2024/05/06	0	0.00	2	38.40	38.40	-2	1,718	-0.12%
2024/04/19	0	0.00	5	38.50	37.40	-5	1,756	-0.28%
2024/04/18	1	38.75	1	38.90	38.75	0	1,728	0.00%
2024/04/12	2	41.83	0.7	41.80	41.40	1.3	1,656	0.08%
2024/04/10	0	0.00	1	40.40	40.80	-1	1,560	-0.06%
2024/03/26	0	0.00	2	40.05	39.40	-2	1,555	-0.13%
2024/03/25	1	40.40	1	40.70	40.75	0	1,544	0.00%
2024/03/20	0	0.00	0.5	39.30	39.15	-0.5	1,598	-0.03%
2024/03/19	0	0.00	1	39.50	39.10	-1	1,607	-0.06%
2024/03/18	0	39.70	0	0.00	39.70	0	1,625	0.00%
2024/03/15	1	39.25	0	0.00	39.00	1	1,621	0.06%
2024/03/14	1	39.55	0	0.00	39.65	1	1,587	0.06%
2024/03/13	0	0.00	2	40.20	40.05	-2	1,577	-0.13%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	1	41.85	1	41.65	41.00	0	1,562	0.00%
2024/03/08	3	41.92	1	41.00	41.60	2	1,574	0.13%
2024/03/07	2	41.00	10	41.20	41.00	-8	1,568	-0.51%
2024/03/06	3	42.27	0	0.00	42.10	3	1,551	0.19%
2024/03/05	11.5	43.69	0	0.00	43.50	11.5	1,578	0.73%
2024/03/04	0	0.00	1	41.30	40.80	-1	1,466	-0.07%
2024/03/01	0	0.00	1	42.25	41.10	-1	1,459	-0.07%
2024/02/29	1	41.40	0	0.00	42.00	1	1,466	0.07%
2024/02/26	0	0.00	1	42.40	42.80	-1	1,544	-0.06%
2024/02/22	1	43.15	0	0.00	43.10	1	1,584	0.06%
2024/02/16	0.7	44.35	0	0.00	44.50	0.7	1,585	0.04%
2024/02/02	0	0.00	1	43.10	43.05	-1	1,628	-0.06%
2024/01/25	0	0.00	1	44.30	44.30	-1	1,715	-0.06%
2024/01/24	0	0.00	1	44.95	44.95	-1	1,747	-0.06%
2024/01/17	0	0.00	15	43.70	44.00	-15	1,943	-0.77%
2024/01/16	0	0.00	1	44.75	44.75	-1	1,946	-0.05%
2024/01/11	0	0.00	1	45.35	45.45	-1	2,013	-0.05%
2024/01/10	1	44.95	0	0.00	44.95	1	2,103	0.05%
2024/01/04	1	45.55	0	0.00	45.50	1	2,361	0.04%
2023/12/29	0	0.00	1	46.65	47.10	-1	2,622	-0.04%
2023/12/26	0	0.00	4	46.70	46.65	-4	2,685	-0.15%
2023/12/22	1	46.20	0	0.00	46.10	1	2,737	0.04%
2023/12/21	0	0.00	1	46.10	46.10	-1	2,771	-0.04%
2023/12/18	5	47.30	15	47.07	47.00	-10	2,862	-0.35%
2023/12/12	2	48.23	2	47.55	47.55	0	3,024	0.00%
2023/12/08	1	48.35	0	0.00	47.85	1	3,413	0.03%
2023/12/07	1	48.40	0	0.00	47.80	1	3,479	0.03%
2023/12/04	0	0.00	4	50.25	49.65	-4	3,588	-0.11%
2023/12/01	0	0.00	2	50.20	49.40	-2	3,726	-0.05%
2023/11/29	0	0.00	5	48.96	49.35	-5	3,954	-0.13%
2023/11/27	1	48.70	0	0.00	48.20	1	4,118	0.02%
2023/11/24	2	49.60	1	48.45	48.35	1	4,190	0.02%
2023/11/22	0	0.00	1	47.25	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	2	46.95	46.90	-2	4,302	-0.05%
2023/11/20	0	0.00	1	46.60	46.50	-1	4,316	-0.02%
2023/11/17	0	0.00	1	46.10	46.10	-1	4,337	-0.02%
2023/11/15	2	45.90	0	0.00	45.60	2	4,382	0.05%
2023/11/14	2	45.85	6	45.63	45.70	-4	4,420	-0.09%
2023/11/13	0	0.00	2	44.90	44.75	-2	4,445	-0.04%
2023/11/10	2	44.88	0	0.00	44.60	2	4,533	0.04%
2023/11/09	0	46.10	0	0.00	45.80	0	4,575	0.00%
2023/11/08	0	0.00	1	46.85	46.95	-1	4,633	-0.02%
2023/11/06	2	47.08	0	0.00	47.15	2	4,801	0.04%
2023/11/03	6	47.31	2	47.30	46.75	4	4,847	0.08%
2023/11/02	2	46.60	0	0.00	46.90	2	4,919	0.04%
2023/10/31	3	46.13	7	44.90	44.80	-4	5,042	-0.08%
2023/10/30	3	46.95	0	0.00	46.90	3	5,120	0.06%
2023/10/27	7.4	47.70	0	0.00	47.25	7.4	5,187	0.14%
2023/10/26	0.3	48.40	0	0.00	48.10	0.3	5,322	0.01%
2023/10/25	1	49.30	4	49.55	49.50	-3	5,425	-0.06%
2023/10/24	0	0.00	4	49.08	49.40	-4	5,755	-0.07%
2023/10/20	2	47.00	2	47.50	47.45	0	6,321	0.00%
2023/10/19	1	48.05	0	0.00	48.40	1	6,424	0.02%
2023/10/18	2	48.30	0	0.00	48.20	2	6,550	0.03%
2023/10/17	3	49.50	4	49.65	49.30	-1	6,596	-0.02%
2023/10/16	2	48.40	21	48.25	48.30	-19	6,794	-0.28%
2023/10/13	1	50.00	1	49.75	49.80	0	7,357	0.00%
2023/10/12	1	49.65	3	49.92	50.40	-2	8,013	-0.02%
2023/10/11	2	49.73	2	50.50	49.20	0	8,379	0.00%
2023/10/06	2	48.85	5	48.79	49.10	-3	8,543	-0.04%
2023/10/05	3	49.05	10	48.94	48.90	-7	8,766	-0.08%
2023/10/04	10	46.88	0	0.00	47.30	10	10,054	0.10%
2023/10/03	1	47.90	2	48.80	47.70	-1	10,473	-0.01%
2023/10/02	0	0.00	0.1	48.25	48.15	-0.1	11,155	0.00%
2023/09/28	0.1	47.50	0	0.00	47.45	0.1	12,046	0.00%
2023/09/21	0	0.00	1	47.65	47.15	-1	12,811	-0.01%
2023/09/20	4	47.55	6	47.53	47.30	-2	13,091	-0.02%
2023/09/19	7	49.46	1	50.30	48.30	6	13,853	0.04%
2023/09/15	0	0.00	1	50.60	50.40	-1	15,108	-0.01%
2023/09/14	4	50.15	6	51.20	51.40	-2	15,231	-0.01%
2023/09/13	2	50.60	7	50.84	49.60	-5	15,111	-0.03%
2023/09/11	3	48.98	0	0.00	48.90	3	14,856	0.02%
2023/09/08	1	49.20	2	49.60	49.10	-1	14,827	-0.01%
2023/09/07	5	49.65	0	0.00	49.45	5	14,814	0.03%
2023/09/06	14	50.79	15	50.73	50.50	-1	14,803	-0.01%
2023/09/05	22	50.86	29	50.36	51.00	-7	14,632	-0.05%
2023/09/04	6	48.06	0	0.00	48.10	6	14,442	0.04%
2023/09/01	13	50.98	2	51.30	50.20	11	14,339	0.08%
2023/08/31	1	49.00	0	0.00	49.05	1	14,215	0.01%
2023/08/30	3	49.73	2	49.33	49.20	1	14,254	0.01%
2023/08/29	2	49.40	4	48.95	49.60	-2	14,161	-0.01%
2023/08/28	3	47.57	7	46.86	46.80	-4	13,961	-0.03%
2023/08/25	2	48.20	0	0.00	48.05	2	13,914	0.01%
2023/08/23	3	48.37	0	0.00	48.40	3	13,859	0.02%
2023/08/22	1	47.95	1	47.55	47.60	0	13,827	0.00%
2023/08/21	1	48.80	0	0.00	48.45	1	13,785	0.01%
2023/08/18	0	0.00	1	49.40	48.10	-1	13,768	-0.01%
2023/08/17	0	0.00	10	49.31	49.35	-10	13,716	-0.07%
2023/08/16	1	48.50	0	0.00	48.65	1	13,666	0.01%
2023/08/14	1	47.50	1	47.30	47.60	0	13,488	0.00%
2023/08/11	0	0.00	9	49.19	48.70	-9	13,417	-0.07%
2023/08/10	5	49.84	3	49.00	49.10	2	13,362	0.01%
2023/08/09	3	50.27	13	50.68	51.30	-10	13,247	-0.08%
2023/08/08	1	50.60	3	51.47	51.20	-2	13,188	-0.02%
2023/08/07	1	49.91	5	50.90	50.60	-4	13,114	-0.03%
2023/08/04	2	50.80	4	51.00	51.30	-2	13,008	-0.02%
2023/08/02	8	52.31	1	53.40	52.00	7	12,926	0.05%
2023/08/01	2	53.30	0	0.00	53.20	2	12,783	0.02%
2023/07/31	4	53.83	12.1	54.02	53.90	-8.1	12,688	-0.06%
2023/07/28	7	52.90	3	53.30	53.20	4	12,507	0.03%
2023/07/27	29.1	54.39	13	53.88	53.00	16.1	12,373	0.13%
2023/07/26	31	55.18	48	55.61	54.70	-17	12,012	-0.14%
2023/07/25	20	54.35	9.2	54.28	54.20	10.8	11,587	0.09%
2023/07/24	34	53.74	7	54.04	53.50	27	11,384	0.24%
2023/07/21	4	53.30	2	52.95	53.10	2	11,262	0.02%
2023/07/20	7	52.94	3	53.37	53.50	4	11,164	0.04%
2023/07/19	6	53.71	6	54.18	53.20	0	11,038	0.00%
2023/07/18	25.1	56.70	156	54.29	53.30	-130.9	10,768	-1.22%	大賣/鉅額交易
2023/07/17	12.1	56.23	29	56.76	57.30	-16.9	10,186	-0.17%
2023/07/14	17	52.82	25	53.38	53.70	-8	9,505	-0.08%
2023/07/13	1.1	51.60	7	51.80	51.00	-6	9,074	-0.07%
2023/07/12	10.1	51.17	9	50.81	50.60	1.1	8,779	0.01%
2023/07/11	183.1	53.12	104.6	53.43	51.50	78.6	8,502	0.92%	大買/大賣/
2023/07/10	49	50.21	8	50.98	52.10	41	7,151	0.57%
2023/07/07	41.7	48.26	64	47.54	47.45	-22.3	6,714	-0.33%
2023/07/06	16.1	48.76	107	49.15	50.00	-90.9	6,010	-1.51%	大賣/
2023/07/05	100	46.01	14	47.07	45.50	86	5,113	1.68%
2023/07/04	11	45.01	14	45.39	45.40	-3	4,913	-0.06%
2023/07/03	6	44.58	3	44.88	44.45	3	4,714	0.06%
2023/06/30	10	44.20	0	0.00	44.25	10	4,562	0.22%
2023/06/29	40	43.34	7	43.20	43.35	33	4,455	0.74%
2023/06/28	62	44.67	25	45.35	43.65	37	4,366	0.85%
2023/06/27	39.2	45.93	60	44.95	44.80	-20.8	4,307	-0.48%
2023/06/26	18	46.58	14	47.48	48.70	4	3,701	0.11%
2023/06/21	2	42.80	29	42.61	44.30	-27	2,798	-0.97%
2023/06/20	8.1	39.35	16.4	39.74	40.30	-8.3	2,432	-0.34%
2023/06/16	0	0.00	3.5	37.28	37.45	-3.5	2,185	-0.16%
2023/06/15	1	37.85	0	0.00	37.85	1	2,158	0.05%
2023/06/14	10	38.15	10	38.40	38.30	0	2,150	0.00%
2023/06/13	11	37.90	1	38.05	37.75	10	2,123	0.47%
2023/06/12	2	38.40	32	38.32	38.25	-30	2,097	-1.43%
2023/06/08	21	37.46	0	0.00	37.00	21	2,061	1.02%
2023/06/07	15	37.83	2	37.70	37.70	13	2,073	0.63%
2023/06/05	0.5	37.80	0	0.00	37.80	0.5	2,059	0.02%
2023/06/02	5	36.75	4	36.83	36.70	1	2,001	0.05%
2023/06/01	10	36.50	0	0.00	36.65	10	2,022	0.49%
2023/05/29	0.3	36.20	0	0.00	36.30	0.3	2,223	0.01%
2023/05/26	1	35.80	8.6	35.36	35.60	-7.6	2,240	-0.34%
2023/05/25	0.3	36.30	0	0.00	35.80	0.3	2,268	0.01%
2023/05/23	1	35.80	0	0.00	36.25	1	2,336	0.04%
2023/05/18	0	0.00	1	35.40	35.60	-1	2,423	-0.04%
2023/05/17	0	0.00	2	35.50	35.45	-2	2,423	-0.08%
2023/05/16	1	35.60	0	0.00	35.60	1	2,424	0.04%
2023/05/10	0	0.00	5	34.65	34.80	-5	2,442	-0.20%
2023/05/04	0	0.00	2	35.10	35.20	-2	2,509	-0.08%
2023/05/02	0.1	35.15	0	0.00	35.00	0.1	2,619	0.00%
2023/04/26	1	34.30	0	0.00	34.40	1	2,646	0.04%
2023/04/25	5	34.68	0	0.00	34.35	5	2,631	0.19%
2023/04/20	1	37.15	0	0.00	37.00	1	2,548	0.04%
2023/04/18	0.1	38.45	0	0.00	38.05	0.1	2,503	0.00%
2023/04/17	1	38.05	1	38.15	38.15	0	2,508	0.00%
2023/04/13	0	0.00	1	38.85	38.40	-1	2,464	-0.04%
2023/04/06	0	0.00	0.6	39.50	39.55	-0.6	2,410	-0.02%
2023/03/30	0	0.00	4	38.91	38.70	-4	2,365	-0.17%
2023/03/29	2.3	38.87	0	0.00	38.60	2.3	2,351	0.10%
2023/03/28	5.3	41.39	7	41.54	39.70	-1.7	2,267	-0.07%
2023/03/27	2	40.05	4	41.31	41.50	-2	2,000	-0.10%
2023/03/24	1	39.20	6	38.93	38.95	-5	1,781	-0.28%
2023/03/22	0	0.00	1	37.60	37.60	-1	1,713	-0.06%
2023/03/16	0.1	36.90	0	0.00	36.35	0.1	1,761	0.00%
2023/03/14	1	37.05	0	0.00	37.00	1	1,868	0.05%
2023/03/10	5	37.97	0	0.00	37.40	5	1,995	0.25%
2023/03/09	0	0.00	5	38.83	38.15	-5	2,020	-0.25%
2023/03/03	4	37.50	0	0.00	37.60	4	2,013	0.20%
2023/03/02	0	0.00	2	38.80	38.45	-2	2,013	-0.10%
2023/02/22	2.1	37.58	1	37.50	37.45	1.1	2,305	0.05%
2023/02/21	0.1	38.67	0	0.00	38.45	0.1	2,324	0.01%
2023/02/20	0.1	39.05	8	38.96	39.00	-7.9	2,431	-0.32%
2023/02/17	0.1	37.85	0	0.00	37.75	0.1	2,523	0.00%
2023/02/16	0.1	37.55	0	0.00	37.60	0.1	2,620	0.00%
2023/02/14	2.1	36.97	0	0.00	37.05	2.1	2,649	0.08%
2023/02/10	0.1	36.70	0	0.00	36.30	0.1	2,691	0.00%
2023/02/09	0.1	37.53	0	0.00	37.25	0.1	2,688	0.00%
2023/02/07	0.1	37.35	0	0.00	37.20	0.1	2,720	0.00%
2023/02/06	1.1	37.11	0	0.00	37.10	1.1	2,716	0.04%
2023/02/03	0.1	37.93	1	38.20	37.95	-0.9	2,713	-0.03%
2023/02/02	0.1	38.05	4	38.28	38.35	-3.9	2,707	-0.14%
2023/02/01	1.1	38.02	3	37.93	37.90	-1.9	2,694	-0.07%
2023/01/31	0	0.00	2	37.68	38.00	-2	2,665	-0.08%
2023/01/30	0	0.00	3	36.23	36.35	-3	2,626	-0.11%
2023/01/12	0	0.00	2	35.05	35.00	-2	2,701	-0.07%
2023/01/06	0	0.00	1	34.40	34.50	-1	2,763	-0.04%
2023/01/05	0	0.00	1	34.45	34.00	-1	2,815	-0.04%
2023/01/04	0	0.00	1	34.35	34.40	-1	2,830	-0.04%
2022/12/30	1.1	33.98	0	0.00	33.75	1.1	2,863	0.04%
2022/12/28	1	34.90	0	0.00	34.20	1	2,889	0.03%
2022/12/27	0	0.00	1	35.30	35.25	-1	2,898	-0.03%
2022/12/26	1	35.00	11	34.95	34.90	-10	2,914	-0.34%
2022/12/23	0	0.00	0.3	34.55	34.95	-0.3	2,953	-0.01%
2022/12/21	1.1	35.52	0	0.00	34.70	1.1	3,068	0.04%
2022/12/20	3	36.22	0	0.00	35.10	3	3,112	0.10%
2022/12/19	1	36.15	0	0.00	36.10	1	3,194	0.03%
2022/12/16	0	0.00	1	36.40	36.15	-1	3,214	-0.03%
2022/12/14	0	0.00	3	36.42	36.55	-3	3,212	-0.09%
2022/12/13	0	0.00	0.2	36.00	35.85	-0.2	3,212	0.00%
2022/12/12	3	35.75	0	0.00	36.00	3	3,228	0.09%
2022/12/09	1	36.40	1	36.70	36.25	0	3,227	0.00%
2022/12/08	1	36.90	0	0.00	36.50	1	3,232	0.03%
2022/12/07	2.1	37.32	1	37.10	36.85	1.1	3,243	0.03%
2022/12/06	3.1	38.58	3	38.38	37.85	0.1	3,268	0.00%
2022/12/05	1	39.35	5	39.31	39.40	-4	3,330	-0.12%
2022/12/02	1.1	37.93	3	37.90	38.30	-1.9	3,271	-0.06%
2022/12/01	1	37.55	11	37.45	37.75	-10	3,249	-0.31%
2022/11/30	1.1	36.77	2	37.03	36.95	-0.9	3,250	-0.03%
2022/11/29	1.1	36.38	2	36.45	36.60	-0.9	3,294	-0.03%
2022/11/25	1	36.70	2	36.68	36.65	-1	3,316	-0.03%
2022/11/24	1	36.70	0	0.00	36.65	1	3,290	0.03%
2022/11/23	11	37.21	0	0.00	36.60	11	3,246	0.34%
2022/11/22	5	38.05	0	0.00	38.70	5	3,034	0.16%
2022/11/18	2	38.00	5	38.70	38.10	-3	2,923	-0.10%
2022/11/17	2	37.15	5	37.23	37.75	-3	2,822	-0.11%
2022/11/16	32.3	37.55	11	37.45	37.40	21.3	2,798	0.76%
2022/11/15	2	36.63	2	37.65	37.00	0	2,721	0.00%
2022/11/14	0	0.00	2	36.05	36.20	-2	2,624	-0.08%
2022/11/10	2	34.10	1	33.95	33.85	1	2,585	0.04%
2022/11/08	1	33.70	0	0.00	33.10	1	2,621	0.04%
2022/11/07	0	0.00	1	33.55	33.30	-1	2,663	-0.04%
2022/11/04	2	33.15	1	33.55	33.40	1	2,673	0.04%
2022/11/03	0	0.00	1	32.80	32.80	-1	2,673	-0.04%
2022/11/02	1	32.30	0	0.00	32.15	1	2,690	0.04%
2022/11/01	1	32.00	2	32.03	32.05	-1	2,770	-0.04%
2022/10/28	0	0.00	1	30.80	30.80	-1	2,827	-0.04%
2022/10/27	0	0.00	50	31.65	31.90	-50	2,837	-1.76%
2022/10/25	0	0.00	11.6	30.88	30.75	-11.6	2,887	-0.40%
2022/10/20	0	0.00	7	31.80	31.25	-7	2,974	-0.24%
2022/10/14	0	0.00	2	31.78	31.65	-2	3,210	-0.06%
2022/10/13	1	30.75	0	0.00	30.50	1	3,314	0.03%
2022/10/11	0	0.00	1	32.55	32.55	-1	3,409	-0.03%
2022/10/06	1	34.20	0	0.00	34.45	1	3,522	0.03%
2022/10/05	1	34.50	1	34.50	34.10	0	3,615	0.00%
2022/10/03	1	33.05	0	0.00	33.45	1	3,676	0.03%
2022/09/28	0.3	31.80	8	32.41	31.60	-7.7	3,954	-0.20%
2022/09/27	2.1	32.90	1	32.50	33.40	1.1	4,109	0.03%
2022/09/26	1.2	32.89	1	33.90	32.50	0.2	4,227	0.00%
2022/09/22	0.3	36.65	0	0.00	36.45	0.3	4,518	0.01%
2022/09/21	1	36.70	2	36.53	36.65	-1	4,602	-0.02%
2022/09/20	7	37.00	0	0.00	36.75	7	4,740	0.15%
2022/09/19	0	0.00	1	36.50	36.45	-1	4,946	-0.02%
2022/09/14	1	36.55	2	36.53	37.30	-1	5,910	-0.02%
2022/09/13	0.1	37.55	1	38.20	37.50	-0.9	6,074	-0.01%
2022/09/12	7	39.08	4	39.15	38.40	3	6,270	0.05%
2022/09/08	2	36.10	0	0.00	36.40	2	6,348	0.03%
2022/09/07	0	0.00	0.1	35.98	35.60	-0.1	6,623	0.00%
2022/09/06	0	0.00	5	36.15	36.20	-5	6,747	-0.07%
2022/09/02	30	38.27	0	0.00	38.50	30	7,001	0.43%
2022/09/01	2	38.70	0	0.00	38.75	2	7,237	0.03%
2022/08/31	0	0.00	1	39.10	39.30	-1	7,731	-0.01%
2022/08/29	4	38.61	0	0.00	38.60	4	8,184	0.05%
2022/08/26	4	40.00	1	39.95	39.80	3	8,492	0.04%
2022/08/25	3	40.03	0	0.00	39.80	3	9,188	0.03%
2022/08/24	20	39.40	0.1	39.60	39.40	19.9	10,137	0.20%
2022/08/23	3.1	39.43	2.1	39.70	39.75	1.1	11,077	0.01%
2022/08/22	4.1	40.47	1	40.05	40.10	3.1	11,237	0.03%
2022/08/19	2	42.00	4.2	41.80	41.60	-2.2	11,193	-0.02%
2022/08/18	1	41.35	1	41.35	41.35	0	11,158	0.00%
2022/08/17	1	40.65	1.1	41.52	41.60	-0.1	11,152	0.00%
2022/08/16	2	40.70	1	41.25	40.70	1	11,130	0.01%
2022/08/15	1.1	40.86	16	40.83	40.80	-14.9	11,143	-0.13%
2022/08/12	2.2	40.70	7	40.23	41.20	-4.8	11,166	-0.04%
2022/08/11	12	39.67	20	39.72	39.70	-8	11,140	-0.07%
2022/08/10	15	39.20	16	39.00	38.90	-1	11,184	-0.01%
2022/08/09	45	39.78	15	39.95	39.65	30	11,203	0.27%
2022/08/08	2	39.50	8	39.73	40.05	-6	11,223	-0.05%
2022/08/05	0.1	39.90	0	0.00	39.85	0.1	11,343	0.00%
2022/08/04	7.1	38.61	5	38.60	39.10	2.1	11,348	0.02%
2022/08/03	7.1	39.10	6	38.79	38.75	1.1	11,312	0.01%
2022/08/02	10.1	39.47	1	39.20	39.20	9.1	11,308	0.08%
2022/08/01	9	40.98	6	40.75	40.70	3	11,288	0.03%
2022/07/28	4	40.63	3	40.40	40.30	1	11,278	0.01%
2022/07/26	9	41.28	10	41.14	41.10	-1	11,223	-0.01%
2022/07/25	3	42.05	3.1	42.01	41.80	-0.1	11,202	0.00%
2022/07/22	8	42.95	8	42.82	42.40	0	11,193	0.00%
2022/07/21	10	42.15	4	43.09	43.45	6	11,161	0.05%
2022/07/20	3.1	44.15	6	44.37	44.40	-2.9	11,102	-0.03%
2022/07/19	3	43.78	12	44.18	43.80	-9	11,091	-0.08%
2022/07/18	12	43.04	3	42.63	43.25	9	11,075	0.08%
2022/07/15	7	41.77	4	42.19	41.85	3	11,042	0.03%
2022/07/14	4	41.06	4.1	41.50	41.65	-0.1	11,009	0.00%
2022/07/13	4.1	41.22	6	41.04	40.80	-1.9	11,000	-0.02%
2022/07/12	3	39.62	2	39.95	40.45	1	10,947	0.01%
2022/07/11	6	40.68	2	40.63	40.55	4	10,942	0.04%
2022/07/08	12	40.78	11.2	40.92	40.85	0.8	10,944	0.01%
2022/07/07	6.1	39.62	6.4	39.63	40.05	-0.3	10,860	0.00%
2022/07/06	0.2	39.05	7	39.63	39.05	-6.8	10,826	-0.06%
2022/07/05	12.2	40.59	5	40.86	40.20	7.2	10,868	0.07%
2022/07/04	4.6	39.54	4.1	39.44	38.85	0.5	10,705	0.00%
2022/07/01	14.1	41.16	4	42.06	39.90	10.1	10,667	0.09%
2022/06/30	12	43.45	4	43.24	42.70	8	10,524	0.08%
2022/06/29	6	46.39	30	46.35	46.15	-24	10,373	-0.23%
2022/06/28	8	47.81	7	47.46	47.10	1	10,326	0.01%
2022/06/27	12	48.96	9.1	48.93	48.65	3	10,273	0.03%
2022/06/24	49.2	48.98	29.1	49.37	48.80	20	10,231	0.20%
2022/06/23	12.1	47.95	5.2	47.69	48.50	6.8	9,794	0.07%
2022/06/22	2	46.78	2	48.95	46.75	0	9,687	0.00%
2022/06/21	5	47.76	30	47.00	48.60	-25	9,599	-0.26%
2022/06/20	3	46.75	5	47.01	45.80	-2	9,709	-0.02%
2022/06/17	8	46.06	5	46.26	46.80	3	9,488	0.03%
2022/06/16	3	48.63	14	48.13	47.15	-11	9,363	-0.12%
2022/06/15	16	47.75	65.1	47.12	47.35	-49.1	9,158	-0.54%
2022/06/14	64.1	48.24	5	47.55	48.40	59.1	9,169	0.64%
2022/06/13	11	48.80	7.2	48.52	48.10	3.9	9,114	0.04%
2022/06/10	29.1	50.59	76	50.77	50.60	-46.9	9,056	-0.52%
2022/06/09	86.1	50.51	16.1	50.50	50.50	70	8,894	0.79%
2022/06/08	2	48.97	1	49.20	48.70	1	8,469	0.01%
2022/06/07	13.1	49.11	28.1	48.71	48.80	-15	8,479	-0.18%
2022/06/06	18.2	50.53	14	50.60	50.00	4.2	8,288	0.05%
2022/06/02	25	51.11	15.1	51.80	50.60	9.9	8,129	0.12%
2022/06/01	63.1	50.18	43	50.28	50.00	20.1	7,600	0.26%
2022/05/31	40.1	48.54	36	48.72	50.30	4.1	6,714	0.06%
2022/05/30	1	45.60	1	45.40	45.80	0	5,834	0.00%
2022/05/27	1	43.20	1	43.60	43.65	0	5,739	0.00%
2022/05/25	0	0.00	1	43.20	43.20	-1	5,965	-0.02%
2022/05/24	0	42.60	0	0.00	42.45	0	6,230	0.00%
2022/05/23	2	43.90	2	43.63	43.55	0	6,396	0.00%
2022/05/20	1	43.95	1	43.85	44.05	0	6,548	0.00%
2022/05/18	5	43.79	2	44.08	43.50	3	6,682	0.04%
2022/05/17	4	42.90	2	42.50	43.10	2	6,691	0.03%
2022/05/16	1	41.75	13	42.18	41.90	-12	6,777	-0.18%
2022/05/13	15	42.03	6	42.63	41.95	9	6,828	0.13%
2022/05/12	2	40.28	1	39.65	39.65	1	6,808	0.01%
2022/05/11	2	40.73	0	0.00	40.85	2	6,905	0.03%
2022/05/10	1	40.10	1	40.90	41.50	0	7,104	0.00%
2022/05/09	0.2	41.20	1	41.25	40.75	-0.9	7,344	-0.01%
2022/05/05	1	43.20	2	43.00	42.65	-1	7,665	-0.01%
2022/05/04	1	42.50	1	42.40	42.45	0	7,867	0.00%
2022/05/03	1	41.95	1	41.80	41.95	0	8,044	0.00%
2022/04/29	2	42.40	2	42.65	41.55	0	8,241	0.00%
2022/04/28	1	41.55	0	0.00	42.20	1	8,432	0.01%
2022/04/27	1	40.75	4.5	40.87	41.85	-3.5	8,699	-0.04%
2022/04/25	2	41.20	3	42.18	42.10	-1	9,042	-0.01%
2022/04/22	2.2	44.40	3	44.13	43.55	-0.8	9,409	-0.01%
2022/04/21	2	45.65	1	45.65	45.45	1	9,586	0.01%
2022/04/20	3	46.22	1	46.60	46.35	2	9,805	0.02%
2022/04/18	2	45.68	1	45.20	45.30	1	10,580	0.01%
2022/04/15	3.1	45.97	1	46.60	45.50	2.1	10,885	0.02%
2022/04/14	2	46.70	1	46.80	47.00	1	11,347	0.01%
2022/04/13	1	46.45	1	46.65	47.05	0	11,752	0.00%
2022/04/12	0.1	45.58	0	0.00	45.75	0.1	12,277	0.00%
2022/04/11	3.1	45.90	1	47.65	45.75	2.1	13,037	0.02%
2022/04/08	7.1	48.42	12	48.30	48.00	-5	13,488	-0.04%
2022/04/07	3.1	50.06	2	48.70	48.15	1.1	14,407	0.01%
2022/04/06	1.1	49.64	15	49.67	49.65	-13.9	15,531	-0.09%
2022/04/01	4.1	50.50	19	50.47	50.40	-14.9	16,793	-0.09%
2022/03/31	3.1	51.30	2	51.30	51.30	1.1	19,660	0.01%
2022/03/30	8	52.74	1	53.00	52.00	7	20,665	0.03%
2022/03/29	24	52.70	5	52.90	53.00	19	21,925	0.09%
2022/03/28	4.1	51.60	0	0.00	51.90	4.1	22,116	0.02%
2022/03/25	22.1	52.14	14	52.32	52.40	8.1	22,363	0.04%
2022/03/24	15.1	51.07	6	51.07	51.10	9.1	22,424	0.04%
2022/03/23	7	52.76	8	53.09	52.40	-1	22,703	0.00%
2022/03/22	1.1	50.80	2	50.85	51.10	-1	22,945	0.00%
2022/03/21	3.1	51.66	2	51.15	51.10	1.1	24,027	0.00%
2022/03/18	1.1	49.92	2	50.95	51.60	-0.9	25,459	0.00%
2022/03/17	2.2	50.05	16	50.02	50.50	-13.9	26,729	-0.05%
2022/03/16	14.2	48.80	11	48.33	48.35	3.2	26,812	0.01%
2022/03/15	4.1	49.03	0	0.00	47.80	4.1	27,012	0.02%
2022/03/14	2	49.73	11	50.31	50.00	-9	27,261	-0.03%
2022/03/11	3.1	49.49	0	0.00	49.60	3.1	27,802	0.01%
2022/03/10	2	50.50	3	50.23	50.50	-1	28,360	0.00%
2022/03/09	2	49.75	2	49.55	49.60	0	28,893	0.00%
2022/03/08	1.1	49.41	1	49.95	49.10	0.1	30,203	0.00%
2022/03/07	13.1	49.93	18	50.27	50.40	-4.9	30,733	-0.02%
2022/03/04	2	52.90	0	0.00	52.40	2	31,520	0.01%
2022/03/03	3	54.00	1	54.40	53.80	2	32,830	0.01%
2022/03/02	4	53.50	2	53.65	53.70	2	33,938	0.01%
2022/03/01	3	53.30	2	53.50	53.40	1	35,137	0.00%
2022/02/25	4	53.05	8	52.38	52.30	-4	37,255	-0.01%
2022/02/24	37.1	53.52	31	54.29	52.60	6.1	40,766	0.01%
2022/02/23	5	55.88	6	56.37	56.60	-1	42,878	0.00%
2022/02/22	4.1	55.03	13	54.81	54.80	-9	43,918	-0.02%
2022/02/21	4.1	56.47	9	56.40	56.40	-4.9	45,811	-0.01%
2022/02/18	15.1	56.58	18	56.59	57.20	-2.9	46,154	-0.01%
2022/02/17	9	57.87	3	58.03	57.50	6	46,513	0.01%
2022/02/16	6	58.55	3	58.77	58.00	3	47,318	0.01%
2022/02/15	5	58.08	6	58.15	57.30	-1	47,641	0.00%
2022/02/14	19.1	57.93	14	58.55	57.20	5.1	47,884	0.01%
2022/02/11	7	59.89	23	60.35	60.50	-16	48,076	-0.03%
2022/02/10	16	60.28	13	60.69	59.80	3	48,477	0.01%
2022/02/09	29	60.42	16	60.52	60.80	13	48,567	0.03%
2022/02/08	4	59.53	2	59.80	59.70	2	48,745	0.00%
2022/02/07	23	58.93	30	59.25	60.00	-7	49,269	-0.01%
2022/01/26	24	59.29	25	58.28	58.40	-1	49,721	0.00%
2022/01/25	14.2	59.68	16	59.79	58.70	-1.8	50,911	0.00%
2022/01/24	15	60.26	5	59.54	61.00	10	51,498	0.02%
2022/01/21	5	60.76	4	59.90	59.80	1	52,429	0.00%
2022/01/20	18	61.61	6	61.73	62.00	12	53,055	0.02%
2022/01/19	5	61.60	12	61.20	61.00	-7	53,683	-0.01%
2022/01/18	23	61.91	27	62.02	61.60	-4	54,666	-0.01%
2022/01/17	15	63.50	17	64.03	63.20	-2	55,207	0.00%
2022/01/14	5	61.64	7	61.53	61.40	-2	55,154	0.00%
2022/01/13	6.1	62.27	41	61.76	61.60	-35	55,372	-0.06%
2022/01/12	14.5	63.66	12	63.17	62.80	2.5	55,322	0.00%
2022/01/11	13	63.69	28	62.20	63.40	-15	55,071	-0.03%
2022/01/10	10	65.43	20	66.23	66.50	-10	54,632	-0.02%
2022/01/07	12.1	67.85	8	66.25	65.50	4.1	54,392	0.01%
2022/01/06	5	68.90	5	67.94	69.00	0	53,960	0.00%
2022/01/05	22.1	69.18	17	69.43	68.50	5.1	53,581	0.01%
2022/01/04	17.2	71.63	11	72.25	70.30	6.2	53,064	0.01%
2022/01/03	58	71.55	4	71.20	70.50	54	52,246	0.10%
2021/12/30	27	71.40	36.1	71.72	71.10	-9.1	51,688	-0.02%
2021/12/29	40.5	77.25	71	75.55	74.60	-30.5	50,773	-0.06%
2021/12/28	90	78.02	125	78.28	78.80	-35	49,592	-0.07%	大賣/
2021/12/27	176	77.36	95	77.33	79.40	81	48,366	0.17%	大買/
2021/12/24	34	70.24	26.7	72.59	73.20	7.4	45,544	0.02%
2021/12/23	26.1	66.30	49	65.85	66.60	-22.9	44,612	-0.05%
2021/12/22	10	60.99	6	61.40	60.60	4	43,443	0.01%
2021/12/21	10	60.72	8	60.96	60.70	2	43,194	0.00%
2021/12/20	7	59.86	7	60.56	59.50	0	43,139	0.00%
2021/12/17	7.1	60.55	5	60.46	59.90	2.1	43,014	0.00%
2021/12/16	20.1	61.04	16	61.24	60.80	4.1	42,667	0.01%
2021/12/15	32	60.70	36.5	60.45	60.20	-4.5	42,222	-0.01%
2021/12/14	76.7	61.87	64	61.22	58.80	12.7	41,165	0.03%
2021/12/13	26.2	61.74	30	62.20	65.10	-3.9	39,739	-0.01%
2021/12/10	2	58.25	3	58.60	59.20	-1	38,546	0.00%
2021/12/09	7	58.29	12	58.58	58.40	-5	38,445	-0.01%
2021/12/08	8	57.74	7	57.89	57.80	1	38,359	0.00%
2021/12/07	23.2	58.69	11	57.93	57.30	12.2	38,225	0.03%
2021/12/06	16	59.73	11	59.99	60.10	5	38,178	0.01%
2021/12/03	18	59.37	14	60.14	58.80	4	38,406	0.01%
2021/12/02	29.1	60.57	25.1	60.14	58.90	4	38,061	0.01%
2021/12/01	21	59.50	43.7	59.07	59.30	-22.7	37,228	-0.06%
2021/11/30	16	59.09	27	58.80	58.40	-11	36,781	-0.03%
2021/11/29	68	57.71	41	57.75	58.10	27	36,132	0.07%
2021/11/26	16.4	56.90	21	56.97	56.20	-4.7	35,381	-0.01%
2021/11/25	70	61.19	75	61.34	59.80	-5	34,391	-0.01%
2021/11/24	45	59.49	52	59.78	59.90	-7	33,367	-0.02%
2021/11/23	73.5	60.96	55	62.84	58.00	18.5	31,285	0.06%
2021/11/22	44	59.35	36	58.68	60.20	8	27,831	0.03%
2021/11/19	68	53.48	68	54.67	55.90	0	25,730	0.00%
2021/11/18	55	51.61	69.3	51.82	50.90	-14.3	24,571	-0.06%
2021/11/17	5	46.67	8	48.06	48.95	-3	22,569	-0.01%
2021/11/16	9	43.98	8	44.06	44.50	1	22,202	0.00%
2021/11/15	27	44.76	20	44.81	45.00	7	21,760	0.03%
2021/11/12	6	42.68	10	43.45	42.50	-4	20,994	-0.02%
2021/11/11	7	43.06	51	42.84	41.90	-44	20,704	-0.21%
2021/11/10	13	42.41	11	42.40	42.30	2	20,562	0.01%
2021/11/09	43	44.62	9	43.68	43.05	34	20,345	0.17%
2021/11/08	50	43.44	34	43.51	43.30	16	19,935	0.08%
2021/11/05	10	43.30	10	43.21	44.25	0	19,840	0.00%
2021/11/04	59	44.79	48	45.53	44.05	11	19,551	0.06%
2021/11/03	25	44.47	42	44.38	44.05	-17	19,115	-0.09%
2021/11/02	81.3	47.91	57	47.08	46.00	24.3	18,691	0.13%
2021/11/01	18	46.36	25	46.48	47.15	-7	17,461	-0.04%
2021/10/29	24	43.05	18	43.25	42.90	6	17,005	0.04%
2021/10/28	28	42.14	35.6	42.34	43.30	-7.6	16,930	-0.04%
2021/10/27	33	39.95	52	40.45	41.50	-19	16,440	-0.12%
2021/10/26	66	39.26	94	39.14	39.35	-28	15,907	-0.18%
2021/10/25	46	36.76	129	37.04	37.20	-83	15,100	-0.55%	大賣/
2021/10/22	11	34.50	7	34.57	35.00	4	14,817	0.03%
2021/10/21	15	33.99	42	34.39	34.35	-27	15,629	-0.17%
2021/10/20	3	33.27	27	33.16	33.15	-24	16,319	-0.15%
2021/10/19	0	0.00	2	32.20	32.10	-2	17,313	-0.01%
2021/10/18	0	0.00	3	32.17	31.60	-3	17,486	-0.02%
2021/10/15	1	31.55	1.1	31.15	31.70	-0.1	17,672	0.00%
2021/10/14	3	30.07	2	30.35	30.65	1	17,911	0.01%
2021/10/13	0	0.00	3	29.92	29.75	-3	18,245	-0.02%
2021/10/08	1	31.70	0	0.00	31.40	1	18,897	0.01%
2021/10/07	0.1	31.35	3	31.35	31.75	-3	19,261	-0.02%
2021/10/06	0	0.00	0.1	31.52	30.85	-0.1	19,944	0.00%
2021/10/05	5.1	30.66	4	31.25	31.20	1.1	21,018	0.00%
2021/10/04	0.1	31.05	5	31.00	30.60	-5	21,183	-0.02%
2021/10/01	20	31.00	4	31.55	31.00	16	21,362	0.07%
2021/09/30	31	32.11	4	32.43	32.45	27	21,454	0.13%
2021/09/29	1	33.35	0	0.00	32.70	1	21,726	0.00%
2021/09/28	10	34.41	3	34.40	34.40	7	22,125	0.03%
2021/09/27	37.1	34.62	5.2	34.53	35.15	31.9	22,318	0.14%
2021/09/24	5	33.71	8	33.83	33.60	-3	22,235	-0.01%
2021/09/23	1.1	33.56	3	33.62	33.65	-2	22,170	-0.01%
2021/09/17	41	33.81	1	34.15	34.15	40	22,064	0.18%
2021/09/16	8	34.71	6	34.33	34.05	2	22,044	0.01%
2021/09/15	12.1	34.48	10	34.69	34.60	2.1	22,044	0.01%
2021/09/14	4.1	34.54	0.1	34.55	34.25	4	22,006	0.02%
2021/09/13	10	35.44	3	35.45	35.00	7	21,963	0.03%
2021/09/10	11	35.00	1	35.15	35.05	10	21,796	0.05%
2021/09/09	9.1	34.99	6	34.89	35.10	3.1	21,640	0.01%
2021/09/08	6	35.53	82	35.44	35.80	-76	21,064	-0.36%
2021/09/07	68	34.42	5	34.69	34.50	63	20,233	0.31%
2021/09/06	14	35.84	18	35.69	35.70	-4	19,932	-0.02%
2021/09/03	32	35.20	2	35.35	34.60	30	19,723	0.15%
2021/09/02	6	34.88	9	34.54	35.05	-3	19,553	-0.02%
2021/09/01	17	35.29	29	34.94	35.05	-12	19,291	-0.06%
2021/08/31	2	34.45	1	34.75	34.90	1	18,676	0.01%
2021/08/30	7	34.75	6	34.67	34.95	1	18,520	0.01%
2021/08/27	1	33.60	33	34.01	34.20	-32	18,296	-0.17%
2021/08/26	2	33.85	8	33.23	33.95	-6	18,220	-0.03%
2021/08/25	21	33.20	27.3	33.46	33.30	-6.3	18,089	-0.04%
2021/08/24	20	32.21	1	32.20	32.10	19	17,832	0.11%
2021/08/23	0	0.00	6	31.85	32.00	-6	17,822	-0.03%
2021/08/20	6	30.96	6	30.75	30.80	0	18,063	0.00%
2021/08/19	4	31.50	0	0.00	30.60	4	18,015	0.02%
2021/08/18	8	30.91	7	31.24	31.45	1	17,955	0.01%
2021/08/16	1	31.20	2	31.40	31.50	-1	17,755	-0.01%
2021/08/13	37	32.28	12	31.71	30.90	25	17,571	0.14%
2021/08/12	6	32.30	0	0.00	32.25	6	17,435	0.03%
2021/08/11	1	31.50	8	32.26	31.50	-7	17,353	-0.04%
2021/08/10	9	33.21	3	32.80	32.70	6	17,194	0.03%
2021/08/09	3	33.37	1	33.10	32.90	2	17,162	0.01%
2021/08/06	3	34.35	19	35.00	34.20	-16	16,985	-0.09%
2021/08/05	16	35.25	4	35.35	35.35	12	16,826	0.07%
2021/08/04	6	34.95	11	35.16	35.20	-5	16,783	-0.03%
2021/08/03	95	35.44	92.3	35.64	35.25	2.7	16,579	0.02%
2021/08/02	16	33.10	25	33.25	33.95	-9	15,619	-0.06%
2021/07/30	7	32.64	3	31.90	31.90	4	15,409	0.03%
2021/07/29	14	33.51	7	33.66	33.20	7	15,081	0.05%
2021/07/28	8	32.60	29	32.85	33.10	-21	14,744	-0.14%
2021/07/27	80	35.68	35	34.54	34.50	45	14,372	0.31%
2021/07/26	33	35.69	36	35.97	36.85	-3	13,250	-0.02%
2021/07/23	28	33.82	29	33.97	33.50	-1	12,168	-0.01%
2021/07/22	4	32.54	10	32.41	32.25	-6	11,089	-0.05%
2021/07/21	16	32.03	7	32.44	31.80	9	10,951	0.08%
2021/07/20	1	32.20	12	31.82	31.60	-11	10,773	-0.10%
2021/07/19	34	32.83	1.3	32.66	32.85	32.7	10,488	0.31%
2021/07/16	30	32.85	22.2	33.23	33.50	7.8	10,219	0.08%
2021/07/15	11.3	31.45	10	31.68	32.20	1.3	9,787	0.01%
2021/07/14	22	30.93	56	31.16	31.85	-34	9,616	-0.35%
2021/07/13	58	31.65	41.1	31.16	30.60	16.9	9,333	0.18%
2021/07/12	52	31.37	67	31.44	32.70	-15	8,683	-0.17%
2021/07/09	10	29.35	33	29.40	29.75	-23	7,700	-0.30%
2021/07/08	8	29.26	7	29.49	29.15	1	7,673	0.01%
2021/07/07	11	28.59	6	28.70	28.65	5	7,633	0.07%
2021/07/06	11	28.75	3	28.73	28.70	8	7,628	0.10%
2021/07/05	8	28.54	16	28.73	29.60	-8	8,143	-0.10%
2021/07/02	5	27.19	2	26.90	27.10	3	8,141	0.04%
2021/07/01	0	0.00	14	26.37	26.85	-14	8,055	-0.17%
2021/06/30	5	25.50	0	0.00	25.55	5	8,003	0.06%
2021/06/29	0	0.00	1	25.75	25.55	-1	8,133	-0.01%
2021/06/28	2	25.60	1	25.60	25.80	1	8,426	0.01%
2021/06/24	12	25.17	0	0.00	25.15	12	8,691	0.14%
2021/06/23	0	0.00	1	26.20	26.45	-1	8,696	-0.01%
2021/06/22	11	25.72	0	0.00	25.75	11	9,034	0.12%
2021/06/18	1	26.00	1	25.65	25.55	0	9,212	0.00%
2021/06/17	0	0.00	5	25.65	25.75	-5	9,437	-0.05%
2021/06/16	1	25.60	0	0.00	25.55	1	9,866	0.01%
2021/06/15	5	25.25	4	25.36	25.30	1	10,129	0.01%
2021/06/11	4	25.68	4	25.54	25.25	0	10,181	0.00%
2021/06/09	0	0.00	2	27.55	27.10	-2	9,890	-0.02%
2021/06/03	2	26.98	0	0.00	26.80	2	10,107	0.02%
2021/06/02	5	27.45	6	27.20	27.20	-1	10,094	-0.01%
2021/06/01	8	26.97	4	27.19	26.95	4	10,036	0.04%
2021/05/31	13.7	26.88	10	26.95	26.90	3.7	10,033	0.04%
2021/05/28	13	26.98	10	26.96	27.15	3	10,001	0.03%
2021/05/26	0	0.00	5	25.68	25.70	-5	9,824	-0.05%
2021/05/25	10	25.70	2	25.45	25.35	8	9,895	0.08%
2021/05/24	0	0.00	2	25.08	25.20	-2	10,065	-0.02%
2021/05/21	0	0.00	2	24.40	24.60	-2	10,132	-0.02%
2021/05/19	1	24.45	2	24.00	24.45	-1	10,338	-0.01%
2021/05/18	0	0.00	1	23.40	24.15	-1	10,530	-0.01%
2021/05/17	1	23.25	2	22.05	22.40	-1	10,595	-0.01%
2021/05/14	2	24.43	0	0.00	24.00	2	10,546	0.02%
2021/05/13	8	24.91	17	24.21	24.20	-9	10,585	-0.09%
2021/05/12	3	24.20	2	25.50	24.70	1	10,569	0.01%
2021/05/11	4	26.63	19	26.92	26.55	-15	10,587	-0.14%
2021/05/10	27	27.65	7	27.76	27.90	20	10,513	0.19%
2021/05/07	1	27.30	7	27.12	27.35	-6	10,485	-0.06%
2021/05/06	10	26.02	26	26.32	25.85	-16	10,462	-0.15%
2021/05/05	5	25.50	0	0.00	25.50	5	10,442	0.05%
2021/05/04	14	25.79	0	0.00	25.60	14	10,514	0.13%
2021/05/03	3	27.02	1	27.05	26.90	2	10,491	0.02%
2021/04/29	0	0.00	1	28.55	28.15	-1	10,423	-0.01%
2021/04/28	0	0.00	6	28.29	28.60	-6	10,438	-0.06%
2021/04/27	3	28.30	0	0.00	28.20	3	10,458	0.03%
2021/04/26	5	28.52	1	28.40	28.65	4	10,405	0.04%
2021/04/23	3	27.72	0	0.00	27.70	3	10,388	0.03%
2021/04/22	8	27.88	2	28.20	27.60	6	10,447	0.06%
2021/04/21	16	28.44	8	28.46	28.30	8	10,542	0.08%
2021/04/20	4	28.63	5	28.80	28.65	-1	10,545	-0.01%
2021/04/19	10	27.85	0	0.00	28.50	10	10,572	0.09%
2021/04/16	5	28.05	0	0.00	28.25	5	10,665	0.05%
2021/04/14	4	27.70	5	28.45	27.90	-1	10,749	-0.01%
2021/04/13	8	29.53	4	29.53	28.70	4	10,927	0.04%
2021/04/12	5	29.74	0	0.00	29.75	5	11,308	0.04%
2021/04/09	25	29.97	6	31.08	29.60	19	11,947	0.16%
2021/04/08	14	29.51	32.9	29.80	30.90	-18.9	12,027	-0.16%
2021/04/07	1	28.15	23	28.07	28.10	-22	11,542	-0.19%
2021/04/06	7	27.41	8	27.38	27.35	-1	11,432	-0.01%
2021/04/01	6	26.62	1	27.15	27.05	5	11,418	0.04%
2021/03/31	12	26.76	1	26.70	26.70	11	11,300	0.10%
2021/03/30	3	27.45	4	27.76	27.95	-1	11,016	-0.01%
2021/03/29	0	0.00	2	27.30	27.30	-2	10,850	-0.02%
2021/03/26	1	27.10	5	27.09	27.25	-4	10,830	-0.04%
2021/03/25	19	27.93	22	27.69	27.20	-3	10,817	-0.03%
2021/03/24	7	27.36	26	27.27	27.45	-19	10,479	-0.18%
2021/03/23	12	26.55	3	26.77	26.85	9	10,356	0.09%
2021/03/22	26	26.80	4	27.16	26.75	22	10,288	0.21%
2021/03/19	23	26.91	74	27.04	27.20	-51	10,123	-0.50%
2021/03/18	37	26.64	34	26.49	26.50	3	9,739	0.03%
2021/03/17	2	26.18	6	25.93	26.10	-4	9,588	-0.04%
2021/03/16	17	25.91	10	26.30	25.70	7	9,729	0.07%
2021/03/15	1	26.00	1	25.90	25.90	0	9,881	0.00%
2021/03/12	5	25.50	3	26.00	25.50	2	9,969	0.02%
2021/03/11	2	25.15	5	25.48	25.70	-3	9,966	-0.03%
2021/03/10	1	24.60	0	0.00	24.60	1	9,989	0.01%
2021/03/09	1	24.30	4	24.34	24.55	-3	10,186	-0.03%
2021/03/08	1	24.65	0	0.00	24.35	1	10,719	0.01%
2021/03/05	3	24.57	0	0.00	24.65	3	11,068	0.03%
2021/03/04	5	24.93	1	25.15	24.95	4	11,414	0.04%
2021/03/03	0	0.00	2	24.75	24.95	-2	11,482	-0.02%
2021/03/02	2	24.73	1	24.85	24.60	1	11,645	0.01%
2021/02/26	6	25.33	2	25.33	25.30	4	11,756	0.03%
2021/02/25	1	25.25	2	25.53	25.25	-1	11,837	-0.01%
2021/02/24	7	25.60	2	25.88	25.40	5	11,988	0.04%
2021/02/22	2	25.90	4	26.09	26.15	-2	12,074	-0.02%
2021/02/19	6	25.68	4	25.74	25.70	2	12,055	0.02%
2021/02/18	18	26.63	12	26.25	26.25	6	12,131	0.05%
2021/02/17	1	26.10	2	26.05	26.05	-1	12,121	-0.01%
2021/02/05	5	25.75	7	25.60	25.60	-2	12,578	-0.02%
2021/02/04	0	0.00	4	25.84	25.95	-4	12,680	-0.03%
2021/02/02	2	25.90	2	25.60	25.45	0	13,386	0.00%
2021/02/01	0	0.00	2	24.85	24.85	-2	14,406	-0.01%
2021/01/28	0	0.00	23	24.93	25.15	-23	14,904	-0.15%
2021/01/26	6	24.80	0	0.00	24.80	6	15,196	0.04%
2021/01/25	0	0.00	22	24.71	24.85	-22	15,185	-0.14%
2021/01/22	2	24.00	0	0.00	23.95	2	15,139	0.01%
2021/01/21	10	23.30	0	0.00	23.35	10	15,182	0.07%
2021/01/20	1	23.80	5.2	23.39	23.05	-4.2	15,175	-0.03%
2021/01/19	2	23.80	1	23.95	23.80	1	15,085	0.01%
2021/01/18	0	0.00	1	23.30	23.75	-1	15,108	-0.01%
2021/01/14	6	24.20	2	24.30	24.80	4	15,096	0.03%
2021/01/13	3.1	24.67	3	24.63	24.70	0.1	15,049	0.00%
2021/01/12	0	0.00	8	25.08	24.75	-8	15,234	-0.05%
2021/01/11	2	25.20	3	24.65	25.20	-1	15,393	-0.01%
2021/01/08	1	23.90	0	0.00	23.90	1	15,538	0.01%
2021/01/07	13	24.36	4	24.43	24.30	9	15,576	0.06%
2021/01/06	11	25.10	2	25.80	24.45	9	15,510	0.06%
2021/01/05	22	25.98	5	25.93	25.75	17	15,273	0.11%
2021/01/04	38	28.44	55	28.13	27.80	-17	14,962	-0.11%
2020/12/31	64	27.59	72	27.48	27.50	-8	14,568	-0.06%
2020/12/30	0	0.00	9	26.14	26.10	-9	14,136	-0.06%
2020/12/29	7	26.07	14	25.99	25.90	-7	14,326	-0.05%
2020/12/28	4	25.93	35	25.82	26.10	-31	14,586	-0.21%
2020/12/25	0	0.00	7	25.38	25.40	-7	14,543	-0.05%
2020/12/24	7	25.57	0	0.00	25.45	7	14,607	0.05%
2020/12/23	8	25.38	6	24.98	25.45	2	14,752	0.01%
2020/12/22	3	25.30	1	24.65	24.65	2	15,000	0.01%
2020/12/21	14	25.14	61	24.81	25.20	-47	15,175	-0.31%
2020/12/18	3	25.27	21	25.56	25.25	-18	15,504	-0.12%
2020/12/17	11.1	25.80	0	0.00	25.75	11.1	15,653	0.07%
2020/12/16	4	25.70	41.2	25.71	25.70	-37.2	15,755	-0.24%
2020/12/15	1	25.50	13	25.77	25.30	-12	15,938	-0.08%
2020/12/14	0	0.00	2	25.40	25.45	-2	16,493	-0.01%
2020/12/11	18	25.43	11	25.79	25.35	7	17,086	0.04%
2020/12/10	123	27.18	2	26.53	26.20	121	17,026	0.71%	大買/鉅額交易
2020/12/09	19	26.72	13	26.78	26.80	6	16,917	0.04%
2020/12/08	3	26.43	20	26.25	26.30	-17	16,901	-0.10%
2020/12/07	7	25.92	7	25.99	25.75	0	17,114	0.00%
2020/12/04	4.7	25.86	1	25.65	25.65	3.7	17,178	0.02%
2020/12/03	7	25.94	15	26.13	25.90	-8	17,163	-0.05%
2020/12/02	54.5	26.15	62	26.55	25.90	-7.5	17,221	-0.04%
2020/12/01	15	26.74	23.9	27.13	27.40	-8.9	16,952	-0.05%
2020/11/30	7.2	26.75	20	26.67	26.45	-12.9	16,989	-0.08%
2020/11/27	9	25.82	3	25.95	26.00	6	16,838	0.04%
2020/11/26	5	26.08	6	26.02	25.95	-1	16,774	-0.01%
2020/11/25	4	25.86	21.3	25.94	25.90	-17.3	16,702	-0.10%
2020/11/24	6	25.84	11	25.69	25.45	-5	16,736	-0.03%
2020/11/23	17	25.90	8	25.94	25.90	9	16,634	0.05%
2020/11/20	9	25.62	18	25.83	25.90	-9	16,545	-0.05%
2020/11/19	10	25.84	17	25.71	25.60	-7	16,404	-0.04%
2020/11/18	3.2	25.55	4	25.60	25.55	-0.9	16,242	-0.01%
2020/11/17	11	25.67	4	25.63	25.50	7	16,190	0.04%
2020/11/16	15	25.27	217	25.32	25.40	-202	16,241	-1.24%	大賣/鉅額交易
2020/11/13	43	25.63	6	25.90	25.40	37	16,136	0.23%
2020/11/12	55	25.54	17	25.44	25.55	38	15,588	0.24%
2020/11/11	21	25.42	12	25.45	25.80	9	15,443	0.06%
2020/11/10	210	25.60	14	25.48	25.65	196	15,136	1.29%	大買/鉅額交易
2020/11/09	23	25.06	47	25.22	25.45	-24	14,738	-0.16%
2020/11/06	28	24.26	5	24.22	24.05	23	13,787	0.17%
2020/11/05	3	23.93	8	23.86	23.80	-5	13,374	-0.04%
2020/11/04	8	23.37	39	23.96	24.15	-31	13,225	-0.23%
2020/11/03	5	22.85	3	23.10	23.00	2	12,940	0.02%
2020/11/02	5	22.18	4	22.53	22.60	1	12,862	0.01%
2020/10/30	14	22.71	0	0.00	22.50	14	12,787	0.11%
2020/10/29	3	23.03	1	23.10	23.05	2	12,790	0.02%
2020/10/28	9	24.01	16	23.74	23.50	-7	12,706	-0.06%
2020/10/26	4	23.80	5	23.90	23.80	-1	12,579	-0.01%
2020/10/23	9	23.81	4	23.88	23.90	5	12,499	0.04%
2020/10/22	18	23.96	2	23.65	23.70	16	12,426	0.13%
2020/10/21	14	24.13	18	24.20	23.95	-4	12,368	-0.03%
2020/10/20	15	24.16	12	24.21	24.25	3	12,191	0.02%
2020/10/19	14	23.88	7	23.77	23.70	7	11,909	0.06%
2020/10/16	17	23.63	24	23.59	23.75	-7	11,684	-0.06%
2020/10/15	14	23.03	3	23.10	23.25	11	11,341	0.10%
2020/10/14	5	23.30	0	0.00	23.15	5	11,182	0.04%
2020/10/13	3	23.27	4	23.16	23.25	-1	11,078	-0.01%
2020/10/12	18	23.47	4	23.45	23.15	14	10,932	0.13%
2020/10/08	27	24.33	68	24.49	24.10	-41	10,798	-0.38%
2020/10/07	28	24.54	15	24.80	24.90	13	10,403	0.12%
2020/10/06	2	24.05	37	24.21	24.30	-35	9,940	-0.35%
2020/10/05	97	23.80	15	23.94	23.85	82	9,677	0.85%
2020/09/30	8	23.16	0	0.00	23.15	8	9,333	0.09%
2020/09/29	1	23.00	3	22.88	22.90	-2	9,299	-0.02%
2020/09/28	14	22.63	1	22.85	22.80	13	9,225	0.14%
2020/09/25	14	23.29	12	22.31	22.10	2	9,048	0.02%
2020/09/24	0	0.00	9	23.50	23.35	-9	8,732	-0.10%
2020/09/23	3	23.80	12	23.65	23.90	-9	8,482	-0.11%
2020/09/22	0	0.00	6	22.59	23.05	-6	8,076	-0.07%
2020/09/21	7	23.01	3	23.02	22.95	4	7,808	0.05%
2020/09/18	21	24.06	5	23.93	23.70	16	7,652	0.21%
2020/09/17	14	24.63	12	24.30	24.45	2	7,420	0.03%
2020/09/16	13	24.36	8.7	24.38	24.90	4.3	6,735	0.06%
2020/09/14	10	22.97	5	23.15	23.00	5	6,058	0.08%
2020/09/11	5	23.45	5	23.90	23.25	0	6,000	0.00%
2020/09/10	1	23.85	1	24.00	23.90	0	5,929	0.00%
2020/09/08	24	23.93	25	23.61	23.90	-1	5,395	-0.02%
2020/09/07	12	23.62	20	24.09	23.80	-8	5,279	-0.15%
2020/09/04	26	23.08	33	23.32	23.80	-7	5,070	-0.14%
2020/09/03	62	22.91	57	23.42	23.90	5	4,904	0.10%
2020/09/02	12	22.05	3	22.20	22.00	9	4,534	0.20%
2020/08/28	1	21.90	2	21.75	21.85	-1	4,302	-0.02%
2020/08/26	5	21.09	0	0.00	21.05	5	4,081	0.12%
2020/08/25	1	21.00	1	20.95	21.00	0	3,940	0.00%
2020/08/21	0	0.00	1	20.30	20.70	-1	3,915	-0.03%
2020/08/20	15	20.30	8.7	20.17	20.00	6.3	3,870	0.16%
2020/08/13	1	20.55	1	20.70	20.45	0	3,770	0.00%
2020/08/12	1	21.25	2.5	21.04	21.35	-1.5	3,641	-0.04%
2020/08/11	0	0.00	1	20.60	20.15	-1	3,415	-0.03%
2020/08/07	1.4	20.74	3.9	20.65	20.85	-2.5	3,447	-0.07%
2020/08/06	0	0.00	1	20.20	20.20	-1	3,382	-0.03%
2020/08/05	2	20.50	0	0.00	20.30	2	3,367	0.06%
2020/08/04	1	20.40	4	20.15	20.45	-3	3,359	-0.09%
2020/08/03	0	0.00	1	19.75	19.45	-1	3,277	-0.03%
2020/07/30	0	0.00	1	19.40	19.55	-1	3,353	-0.03%
2020/07/27	2	19.28	0	0.00	18.90	2	3,315	0.06%
2020/07/21	0	0.00	1	19.85	19.80	-1	3,277	-0.03%
2020/07/20	0	0.00	1	19.50	19.50	-1	3,290	-0.03%
2020/07/17	0	0.00	8	19.95	19.65	-8	3,288	-0.24%
2020/07/16	0	0.00	2	20.00	20.05	-2	3,294	-0.06%
2020/07/15	10	20.30	8	19.85	20.00	2	3,286	0.06%
2020/07/14	1	20.25	0	0.00	20.05	1	3,130	0.03%
2020/07/13	4	20.75	1	21.00	20.30	3	3,099	0.10%
2020/07/10	1	20.70	0	0.00	20.70	1	3,026	0.03%
2020/07/08	1	21.10	1	21.05	21.00	0	2,996	0.00%
2020/07/07	1	20.60	1	20.75	20.75	0	2,959	0.00%
2020/07/02	0.2	20.55	1	20.70	20.65	-0.9	2,945	-0.03%
2020/07/01	0	0.00	6	20.56	20.50	-6	2,947	-0.20%
2020/06/30	6	20.45	0	0.00	20.50	6	2,937	0.20%
2020/06/29	0	0.00	2	20.10	20.15	-2	2,924	-0.07%
2020/06/24	6	20.22	1	20.15	20.15	5	2,910	0.17%
2020/06/23	0	0.00	9	20.08	20.10	-9	2,902	-0.31%
2020/06/22	0	0.00	12	20.02	19.85	-12	2,901	-0.41%
2020/06/19	3	20.23	3	19.80	19.80	0	2,896	0.00%
2020/06/18	5	19.77	5.9	20.28	20.25	-0.9	2,864	-0.03%
2020/06/17	3	19.68	3.1	19.74	20.00	-0.1	2,800	0.00%
2020/06/16	3	21.03	7	21.15	20.90	-4	2,658	-0.15%
2020/06/15	6	20.83	5	21.10	20.95	1	2,704	0.04%
2020/06/12	3	20.95	3	20.75	20.95	0	2,705	0.00%
2020/06/11	8	21.56	1	21.20	21.20	7	2,710	0.26%
2020/06/10	17	21.81	13	21.77	21.70	4	2,663	0.15%
2020/06/09	3	21.17	4	21.04	21.00	-1	2,574	-0.04%
2020/06/08	13	22.04	4	21.70	21.55	9	2,575	0.35%
2020/06/05	4	22.10	15	22.20	22.10	-11	2,517	-0.44%
2020/06/04	5	21.75	2	21.85	21.85	3	2,489	0.12%
2020/06/03	0	0.00	1	21.65	21.60	-1	2,464	-0.04%
2020/06/02	4	21.55	2	21.55	21.45	2	2,420	0.08%
2020/06/01	4	21.40	0	0.00	21.35	4	2,400	0.17%
2020/05/29	4	21.40	0	0.00	21.15	4	2,385	0.17%
2020/05/27	0.6	21.05	0	0.00	21.05	0.6	2,351	0.03%
2020/05/26	1	21.40	0	0.00	21.40	1	2,379	0.04%
2020/05/25	0	0.00	3	21.85	22.10	-3	2,320	-0.13%
2020/05/22	9	21.29	9	21.29	21.00	0	2,187	0.00%
2020/05/20	0	0.00	6	20.84	21.00	-6	2,122	-0.28%
2020/05/19	1	20.65	6	20.82	20.70	-5	2,108	-0.24%
2020/05/18	0	0.00	9	20.73	20.55	-9	2,107	-0.43%
2020/05/15	7	21.36	0	0.00	20.60	7	2,104	0.33%
2020/05/14	8	21.43	2	21.40	21.40	6	2,064	0.29%
2020/05/13	3	21.53	0	0.00	21.70	3	2,062	0.15%
2020/05/12	7	22.09	0	0.00	21.95	7	2,090	0.33%
2020/05/11	0	0.00	11	22.25	22.45	-11	2,102	-0.52%
2020/05/08	6	22.08	1	22.10	21.80	5	2,108	0.24%
2020/05/07	10	21.81	0	0.00	21.95	10	2,126	0.47%
2020/05/06	1	21.70	4	22.03	21.95	-3	2,138	-0.14%
2020/05/05	0	0.00	6	21.56	21.65	-6	2,093	-0.29%
2020/05/04	4	20.89	5	21.36	21.35	-1	2,124	-0.05%
2020/04/30	3	21.47	2	21.55	21.55	1	2,151	0.05%
2020/04/29	0	0.00	1	21.30	21.30	-1	2,186	-0.05%
2020/04/28	7	21.03	0	0.00	21.10	7	2,221	0.32%
2020/04/24	3	21.05	8	21.21	21.10	-5	2,283	-0.22%
2020/04/23	1	21.10	4	20.86	21.10	-3	2,272	-0.13%
2020/04/21	1	20.00	0	0.00	19.65	1	2,260	0.04%
2020/04/17	6	20.32	0	0.00	20.00	6	2,265	0.26%
2020/04/16	3	20.20	0	0.00	20.40	3	2,272	0.13%
2020/04/15	1	20.55	2	20.45	20.50	-1	2,290	-0.04%
2020/04/14	0	0.00	19	19.98	20.35	-19	2,308	-0.82%
2020/04/13	0	0.00	12	19.56	19.70	-12	2,334	-0.51%
2020/04/10	3	19.15	3	19.45	19.45	0	2,347	0.00%
2020/04/09	7	19.23	0	0.00	19.35	7	2,378	0.29%
2020/04/08	4	18.96	10	19.10	19.45	-6	2,387	-0.25%
2020/04/07	10	18.99	17	18.99	19.15	-7	2,377	-0.29%
2020/04/06	2	17.98	6	18.45	18.75	-4	2,383	-0.17%
2020/04/01	5	17.95	0	0.00	18.15	5	2,397	0.21%
2020/03/31	2	17.83	0	0.00	17.85	2	2,461	0.08%
2020/03/27	6	18.05	20	18.05	17.70	-14	2,498	-0.56%
2020/03/26	0	0.00	5	17.62	17.95	-5	2,495	-0.20%
2020/03/24	0	0.00	2	16.63	16.65	-2	2,570	-0.08%
2020/03/23	0	0.00	22	14.98	15.80	-22	2,618	-0.84%
2020/03/20	0	0.00	4	15.40	15.45	-4	2,736	-0.15%
2020/03/19	41.2	14.20	36	14.08	14.05	5.2	2,891	0.18%
2020/03/17	5	16.24	3	15.80	16.05	2	2,928	0.07%
2020/03/13	7	17.22	3	17.65	17.55	4	2,944	0.14%
2020/03/12	3	19.00	0	0.00	19.00	3	2,900	0.10%
2020/03/10	3	21.10	3	21.45	21.55	0	2,924	0.00%
2020/03/09	7	22.13	1	21.80	21.30	6	2,924	0.21%
2020/03/06	2	22.73	2	22.90	22.90	0	2,952	0.00%
2020/03/05	3	22.95	0	0.00	22.90	3	2,981	0.10%
2020/03/04	2	22.55	4.4	22.69	22.70	-2.4	2,997	-0.08%
2020/03/03	0	0.00	3	22.75	22.65	-3	3,020	-0.10%
2020/03/02	2	21.85	0	0.00	22.20	2	3,025	0.07%
2020/02/27	4	22.70	0	0.00	22.55	4	3,040	0.13%
2020/02/24	2	23.20	0	0.00	23.15	2	3,028	0.07%
2020/02/21	1	23.75	2	23.98	23.70	-1	3,029	-0.03%
2020/02/20	4	23.70	3	23.80	23.80	1	3,058	0.03%
2020/02/19	1	23.85	1	24.05	23.80	0	3,057	0.00%
2020/02/18	1	23.65	0	0.00	23.80	1	3,088	0.03%
2020/02/17	2	23.70	1	23.75	23.85	1	3,186	0.03%
2020/02/14	0	0.00	1	23.45	23.70	-1	3,168	-0.03%
2020/02/13	0	0.00	8	23.32	23.30	-8	3,157	-0.25%
2020/02/12	1	22.85	1	23.05	23.05	0	3,138	0.00%
2020/02/11	1	22.90	0	0.00	23.05	1	3,138	0.03%
2020/02/07	2	22.48	0	0.00	22.55	2	3,118	0.06%
2020/02/06	2	22.65	1	22.90	22.90	1	3,109	0.03%
2020/02/05	9	22.53	3	22.55	22.55	6	3,090	0.19%
2020/02/03	2	20.60	0	0.00	21.45	2	3,090	0.06%
2020/01/31	3.4	22.40	2	22.30	22.30	1.4	3,243	0.04%
2020/01/30	4	22.70	0	0.00	22.65	4	3,218	0.12%
2020/01/20	0	0.00	1	25.15	25.15	-1	3,198	-0.03%
2020/01/17	2	24.93	0	0.00	25.00	2	3,234	0.06%
2020/01/06	0	0.00	3	25.10	24.95	-3	3,376	-0.09%
2020/01/03	1	26.00	0	0.00	25.35	1	3,384	0.03%
2020/01/02	1	25.60	0	0.00	25.95	1	3,372	0.03%
2019/12/30	0	0.00	1	25.70	25.70	-1	3,381	-0.03%
2019/12/27	0	0.00	3	26.25	26.00	-3	3,370	-0.09%
2019/12/26	3	26.52	0	0.00	26.40	3	3,348	0.09%
2019/12/25	0	0.00	1	26.10	26.30	-1	3,349	-0.03%
2019/12/24	4	25.95	4	25.90	25.90	0	3,364	0.00%
2019/12/19	5	27.24	5	27.06	27.10	0	3,418	0.00%
2019/12/17	3	27.10	3	27.40	27.15	0	3,500	0.00%
2019/12/16	0	0.00	2.1	27.64	27.65	-2.1	3,427	-0.06%
2019/12/13	0	0.00	3	26.25	26.20	-3	3,315	-0.09%
2019/12/12	6	26.67	5	26.45	26.45	1	3,450	0.03%
2019/12/11	1	26.10	1	26.25	26.25	0	3,535	0.00%
2019/12/10	2	25.95	4	26.23	26.25	-2	3,828	-0.05%
2019/12/09	1	26.10	0	0.00	26.20	1	4,135	0.02%
2019/12/06	1	26.00	3	26.38	26.30	-2	4,241	-0.05%
2019/12/05	2	25.75	0	0.00	25.90	2	4,252	0.05%
2019/12/04	1	25.50	0	0.00	25.70	1	4,332	0.02%
2019/12/03	1	25.95	15	25.82	25.65	-14	4,391	-0.32%
2019/12/02	2	25.70	1	25.65	25.35	1	4,352	0.02%
2019/11/29	0	0.00	5	25.56	25.50	-5	4,356	-0.11%
2019/11/28	0	0.00	4	25.76	25.65	-4	4,393	-0.09%
2019/11/26	1	25.35	1	25.80	25.35	0	4,458	0.00%
2019/11/25	6	25.08	8.4	25.34	25.35	-2.4	4,449	-0.05%
2019/11/22	0	0.00	1	25.30	24.90	-1	4,501	-0.02%
2019/11/21	1	24.75	0	0.00	24.90	1	4,496	0.02%
2019/11/20	2	25.10	0	0.00	25.05	2	4,504	0.04%
2019/11/19	7	25.19	0	0.00	25.35	7	4,502	0.16%
2019/11/18	2	24.75	2	25.05	25.25	0	4,471	0.00%
2019/11/15	13	24.73	3	24.85	24.90	10	4,498	0.22%
2019/11/14	0	0.00	9	25.14	25.10	-9	4,488	-0.20%
2019/11/13	1	24.10	0	0.00	24.15	1	4,439	0.02%
2019/11/12	3	24.50	8	24.52	24.50	-5	4,442	-0.11%
2019/11/11	3	24.12	6	24.31	24.20	-3	4,479	-0.07%
2019/11/07	1	25.10	0	0.00	24.80	1	4,542	0.02%
2019/11/06	1	25.35	1	25.30	25.30	0	4,643	0.00%
2019/11/05	3.2	25.73	1	25.70	25.65	2.2	4,657	0.05%
2019/11/04	2	25.80	0	0.00	25.75	2	4,676	0.04%
2019/11/01	3	25.65	0	0.00	25.75	3	4,824	0.06%
2019/10/31	2	25.83	0	0.00	25.80	2	5,057	0.04%
2019/10/30	1	26.15	2	25.98	26.10	-1	5,079	-0.02%
2019/10/29	1	25.55	3	25.80	25.55	-2	4,950	-0.04%
2019/10/28	4	25.64	4	25.85	25.65	0	4,956	0.00%
2019/10/25	1	25.35	2	25.93	25.45	-1	4,963	-0.02%
2019/10/24	4	25.51	0	0.00	25.50	4	4,996	0.08%
2019/10/23	22	25.70	22	25.72	25.65	0	5,063	0.00%
2019/10/22	3	25.25	0	0.00	24.85	3	4,964	0.06%
2019/10/18	0	0.00	0.4	24.85	24.90	-0.4	5,152	-0.01%
2019/10/17	3	24.83	0	0.00	24.85	3	5,167	0.06%
2019/10/16	2	25.08	2	25.15	25.05	0	5,232	0.00%
2019/10/15	1	24.90	5	25.17	25.20	-4	5,367	-0.07%
2019/10/14	4	24.60	1	24.45	24.45	3	5,389	0.06%
2019/10/09	0	0.00	2	24.25	24.30	-2	5,502	-0.04%
2019/10/08	0	0.00	2	24.55	24.60	-2	5,728	-0.03%
2019/10/04	2	25.40	2	25.30	25.20	0	5,842	0.00%
2019/10/01	2	25.80	0	0.00	25.40	2	5,859	0.03%
2019/09/27	1.3	25.10	0	0.00	25.10	1.3	5,829	0.02%
2019/09/26	0.3	25.45	1	25.45	25.45	-0.7	5,832	-0.01%
2019/09/25	4	25.68	41	26.00	25.45	-37	5,849	-0.63%
2019/09/24	2	26.48	0	0.00	26.30	2	5,855	0.03%
2019/09/23	42.2	26.52	1	26.35	26.60	41.2	5,813	0.71%
2019/09/10	0	0.00	5	22.99	22.90	-5	5,691	-0.09%
2019/09/09	5	23.45	8.4	23.25	23.35	-3.4	5,616	-0.06%
2019/09/06	2	23.30	3	23.62	23.20	-1	5,552	-0.02%
2019/09/05	11	24.01	1	24.05	23.50	10	5,488	0.18%
2019/09/04	4	24.14	0	0.00	24.20	4	5,345	0.07%
2019/09/03	5	24.69	13	24.58	24.40	-8	5,211	-0.15%
2019/09/02	2	23.95	5	24.18	23.95	-3	4,909	-0.06%
2019/08/30	3.4	23.28	0	0.00	23.15	3.4	4,555	0.07%
2019/08/29	3	23.70	0	0.00	23.70	3	4,420	0.07%
2019/08/28	1	23.60	1	23.55	23.55	0	4,331	0.00%
2019/08/27	0	0.00	8	23.05	23.20	-8	4,238	-0.19%
2019/08/22	0	0.00	1	22.60	22.50	-1	4,120	-0.02%
2019/08/21	1	23.05	0	0.00	23.00	1	4,083	0.02%
2019/08/19	0	0.00	50	22.70	22.60	-50	4,009	-1.25%
2019/08/16	0	0.00	1	22.15	22.50	-1	4,026	-0.02%
2019/08/12	1	21.35	0	0.00	21.80	1	3,959	0.03%
2019/08/07	58	21.50	0	0.00	21.40	58	3,912	1.48%
2019/08/01	4	22.43	1	22.55	22.55	3	3,984	0.08%
2019/07/31	0	0.00	1	21.95	22.30	-1	3,992	-0.03%
2019/07/30	2	22.45	0	0.00	22.25	2	3,983	0.05%
2019/07/29	5	23.41	0	0.00	23.40	5	3,941	0.13%
2019/07/24	2	24.18	10	23.86	24.25	-8	3,865	-0.21%
2019/07/23	1	23.25	1	23.30	22.95	0	3,774	0.00%
2019/07/19	2	23.10	1	23.05	22.95	1	4,039	0.02%
2019/07/18	2	23.00	0	0.00	22.95	2	4,600	0.04%
2019/07/15	0	0.00	2	23.15	23.15	-2	4,791	-0.04%
2019/07/12	1	23.45	2	24.10	23.45	-1	4,794	-0.02%
2019/07/11	0	0.00	1	23.40	23.20	-1	4,648	-0.02%
2019/07/10	1	23.00	0	0.00	23.15	1	4,748	0.02%
2019/07/09	51	23.61	50	22.92	22.85	1	4,746	0.02%
2019/07/08	5	23.55	9.6	23.39	23.35	-4.6	4,700	-0.10%
2019/07/05	1	23.30	0	0.00	23.00	1	4,630	0.02%
2019/07/02	2	21.80	0	0.00	21.75	2	4,575	0.04%
2019/06/20	3	21.35	3	21.45	21.50	0	5,111	0.00%
2019/06/18	0	0.00	1	20.40	20.35	-1	5,542	-0.02%
2019/06/17	0	0.00	0.7	20.75	20.80	-0.7	5,879	-0.01%
2019/06/14	0	0.00	1	20.90	20.90	-1	6,281	-0.02%
2019/06/12	0	0.00	2	21.33	21.30	-2	8,239	-0.02%
2019/06/11	3	21.27	0	0.00	21.00	3	8,317	0.04%
2019/06/04	0	0.00	1	20.45	20.35	-1	9,029	-0.01%
2019/05/23	2	19.85	0	0.00	19.90	2	10,535	0.02%
2019/05/21	0	0.00	2	20.30	20.75	-2	10,665	-0.02%
2019/05/20	2	20.60	0	0.00	20.50	2	10,844	0.02%
2019/05/15	0	0.00	0.8	21.45	21.45	-0.8	11,036	-0.01%
2019/05/13	5	21.02	0	0.00	20.70	5	11,118	0.04%
2019/05/08	2	22.40	1	22.25	22.20	1	11,032	0.01%
2019/05/07	0	0.00	11	22.73	22.90	-11	11,004	-0.10%
2019/05/06	10	22.22	10	22.32	22.10	0	10,964	0.00%
2019/05/02	2	22.95	5	23.20	23.10	-3	10,856	-0.03%
2019/04/30	2	22.75	3	22.98	23.25	-1	10,844	-0.01%
2019/04/29	4	22.55	5	22.73	22.65	-1	10,834	-0.01%
2019/04/26	18	23.61	7	23.68	23.45	11	10,683	0.10%
2019/04/25	0	0.00	2	25.45	25.30	-2	10,454	-0.02%
2019/04/24	4	26.44	24	26.47	25.85	-20	10,328	-0.19%
2019/04/23	0	0.00	15	24.75	25.15	-15	9,749	-0.15%
2019/04/22	5	24.70	7	24.56	24.60	-2	9,625	-0.02%
2019/04/19	0	0.00	6	23.98	24.10	-6	9,488	-0.06%
2019/04/18	0	0.00	1	23.85	23.20	-1	9,596	-0.01%
2019/04/17	2	23.65	0.3	23.40	23.60	1.7	9,701	0.02%
2019/04/16	1	23.95	4	23.95	23.85	-3	9,671	-0.03%
2019/04/15	3	23.25	0	0.00	23.35	3	9,544	0.03%
2019/04/12	0	0.00	4	23.35	23.15	-4	9,542	-0.04%
2019/04/11	0	0.00	2	23.58	23.35	-2	9,531	-0.02%
2019/04/10	4	23.50	1	23.80	23.95	3	9,526	0.03%
2019/04/09	1	23.40	10	23.63	23.30	-9	9,579	-0.09%
2019/04/08	3	23.77	0	0.00	23.70	3	9,531	0.03%
2019/04/03	24	24.55	28	24.55	24.35	-4	9,454	-0.04%
2019/04/02	1	23.95	0	0.00	24.10	1	9,268	0.01%
2019/04/01	3	23.97	2	24.05	23.85	1	9,195	0.01%
2019/03/28	17	23.26	3	23.47	23.70	14	9,061	0.15%
2019/03/27	14	23.57	2	23.70	23.70	12	9,009	0.13%
2019/03/26	2	23.70	8	23.63	23.55	-6	9,030	-0.07%
2019/03/25	6	22.73	10	23.44	23.70	-4	8,942	-0.04%
2019/03/22	7	23.67	43	23.29	23.10	-36	8,807	-0.41%
2019/03/21	8	23.85	36	24.08	24.00	-28	8,612	-0.33%
2019/03/20	19	24.81	9	25.03	24.55	10	8,364	0.12%
2019/03/19	2	24.35	5	24.45	24.70	-3	8,141	-0.04%
2019/03/18	24	24.43	12	24.35	24.75	12	7,746	0.15%
2019/03/15	13	22.40	95.6	23.08	23.25	-82.6	6,665	-1.24%
2019/03/13	10	21.33	16	21.41	21.30	-6	5,798	-0.10%
2019/03/12	5	20.49	10	20.71	21.00	-5	5,685	-0.09%
2019/03/11	11	20.29	4	20.25	20.25	7	5,692	0.12%
2019/03/08	56	21.06	7	21.04	20.85	49	5,653	0.87%
2019/03/07	21	22.41	20	22.59	21.20	1	5,612	0.02%
2019/03/06	143	21.47	141.6	21.59	21.65	1.4	4,922	0.03%	大買/大賣/
2019/03/05	4	20.28	4	20.33	20.75	0	4,628	0.00%
2019/02/26	2	20.15	2	20.25	20.30	0	4,604	0.00%
2019/02/25	8	20.43	4	20.63	20.30	4	4,583	0.09%
2019/02/21	6	20.37	6	20.47	20.65	0	4,415	0.00%
2019/02/20	3	20.05	3	20.35	20.60	0	4,389	0.00%
2019/02/19	1	20.50	27	20.40	20.40	-26	4,310	-0.60%
2019/02/18	0	0.00	1	19.55	19.85	-1	4,147	-0.02%
2019/02/15	0	0.00	3	19.10	19.10	-3	4,130	-0.07%
2019/02/14	0	0.00	11	19.30	19.30	-11	4,159	-0.26%
2019/02/13	0	0.00	5	19.05	19.05	-5	4,085	-0.12%
2019/02/12	0	0.00	4	18.80	19.15	-4	4,062	-0.10%
2019/01/30	0	0.00	2	18.40	18.30	-2	3,969	-0.05%
2019/01/29	2	18.25	2	18.40	18.25	0	3,989	0.00%
2019/01/28	2	18.35	2	18.45	18.40	0	4,007	0.00%
2019/01/24	4	18.35	3	18.52	18.30	1	4,161	0.02%
2019/01/23	24	18.20	0	0.00	18.35	24	4,217	0.57%
2019/01/21	4	18.60	0	0.00	18.70	4	4,434	0.09%
2019/01/18	5	18.20	2	18.20	18.15	3	4,621	0.06%
2019/01/16	0	0.00	2	18.30	18.25	-2	4,755	-0.04%
2019/01/15	2	18.10	2	18.25	18.05	0	4,788	0.00%
2019/01/14	4	18.13	2	18.35	18.05	2	4,824	0.04%
2019/01/11	6	18.40	5	18.41	18.30	1	4,949	0.02%
2019/01/10	17	18.66	8	18.68	18.35	9	4,959	0.18%
2019/01/09	0	0.00	1	18.60	18.85	-1	4,820	-0.02%
2019/01/04	0	0.00	1	17.55	17.50	-1	5,057	-0.02%
2019/01/02	1	18.15	1	18.25	18.25	0	5,324	0.00%
2018/12/28	0	0.00	1	18.20	18.15	-1	5,291	-0.02%
2018/12/27	1	18.00	1	17.85	18.00	0	5,234	0.00%
2018/12/26	0	0.00	2	17.90	17.70	-2	5,199	-0.04%
2018/12/21	1	17.40	0	0.00	17.60	1	5,425	0.02%
2018/12/20	0	0.00	1	17.70	17.70	-1	5,493	-0.02%
2018/12/19	1	18.40	0	0.00	18.25	1	5,627	0.02%
2018/12/18	0	0.00	1	17.85	18.10	-1	5,672	-0.02%
2018/12/17	0	0.00	2	18.15	18.15	-2	5,727	-0.03%
2018/12/12	2	18.90	7	18.38	18.95	-5	5,877	-0.09%
2018/12/11	1	17.75	0	0.00	17.65	1	5,783	0.02%
2018/12/10	1	17.50	0	0.00	17.50	1	5,967	0.02%
2018/12/07	1	17.90	0	0.00	17.90	1	6,060	0.02%
2018/12/06	0	0.00	1	17.65	17.60	-1	6,141	-0.02%
2018/12/04	11	19.24	9	19.63	19.05	2	6,520	0.03%
2018/12/03	2	19.20	2	19.18	19.30	0	6,460	0.00%
2018/11/30	4	18.64	2	18.68	18.65	2	6,410	0.03%
2018/11/29	0	0.00	1	17.95	18.05	-1	6,318	-0.02%
2018/11/28	0	0.00	1	17.70	17.85	-1	6,290	-0.02%
2018/11/27	4	17.53	4	17.59	17.60	0	6,276	0.00%
2018/11/26	0	0.00	4	17.19	17.45	-4	6,243	-0.06%
2018/11/23	4	17.29	0	0.00	16.95	4	6,268	0.06%
2018/11/22	8	17.57	1	17.50	17.25	7	6,360	0.11%
2018/11/20	1	17.20	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0	0.00	1	17.30	17.30	-1	6,494	-0.02%
2018/11/12	1	16.75	1	16.70	16.75	0	6,591	0.00%
2018/11/09	1	16.60	0	0.00	16.90	1	6,873	0.01%
2018/11/02	0	0.00	2	16.63	16.35	-2	7,498	-0.03%
2018/11/01	1	16.40	1	16.20	16.40	0	7,540	0.00%
2018/10/26	5	15.60	1	15.15	15.60	4	7,951	0.05%
2018/10/22	1	16.20	2	16.40	16.60	-1	8,737	-0.01%
2018/10/19	6	16.22	0	0.00	16.35	6	8,881	0.07%
2018/10/18	0	0.00	1	16.15	16.35	-1	8,793	-0.01%
2018/10/17	0	0.00	5	16.90	16.35	-5	8,833	-0.06%
2018/10/16	20	16.70	0	0.00	16.55	20	9,085	0.22%
2018/10/15	1	16.50	0	0.00	16.35	1	9,239	0.01%
2018/10/12	5	17.00	3	17.05	16.90	2	9,365	0.02%
2018/10/11	1	17.10	0	0.00	17.10	1	9,529	0.01%
2018/10/09	30	20.03	13	20.33	19.00	17	9,615	0.18%
2018/10/08	1	20.80	0	0.00	20.75	1	9,751	0.01%
2018/10/05	0	0.00	5	20.80	20.85	-5	10,078	-0.05%
2018/10/03	0	0.00	4	22.60	22.30	-4	10,566	-0.04%
2018/10/02	1	22.75	5	22.57	22.35	-4	10,690	-0.04%
2018/10/01	22	23.00	0	0.00	23.00	22	10,939	0.20%
2018/09/28	18	23.03	5	22.85	22.80	13	11,295	0.12%
2018/09/26	1	22.75	0	0.00	22.40	1	11,747	0.01%
2018/09/25	0	0.00	7	21.85	22.40	-7	11,930	-0.06%
2018/09/21	1	21.10	4	21.34	21.35	-3	12,137	-0.02%
2018/09/20	5	21.28	4	21.08	21.00	1	12,721	0.01%
2018/09/19	0	0.00	4	21.80	21.70	-4	12,984	-0.03%
2018/09/18	1	21.55	1	21.50	21.25	0	13,358	0.00%
2018/09/17	1	21.00	5	21.26	21.30	-4	13,956	-0.03%
2018/09/14	46	20.81	4	21.19	21.05	42	14,785	0.28%
2018/09/13	3	20.50	18	20.55	20.55	-15	16,738	-0.09%
2018/09/12	18	20.54	18	20.43	20.40	0	17,880	0.00%
2018/09/11	19	20.91	14	21.25	21.25	5	18,847	0.03%
2018/09/10	19	21.24	13	20.82	20.85	6	19,986	0.03%
2018/09/07	16	22.41	17	21.90	21.90	-1	20,432	0.00%
2018/09/06	19	23.23	2	23.25	22.95	17	20,458	0.08%
2018/09/05	1	23.10	16	23.03	22.95	-15	20,773	-0.07%
2018/09/04	1	22.45	0	0.00	22.60	1	20,969	0.00%
2018/09/03	13	22.53	0	0.00	22.25	13	21,380	0.06%
2018/08/31	0	0.00	1	22.80	22.90	-1	21,938	0.00%
2018/08/30	0	0.00	1	23.15	22.85	-1	22,077	0.00%
2018/08/29	2	22.65	3	23.30	22.85	-1	22,219	0.00%
2018/08/28	9	23.06	21	23.07	22.70	-12	22,516	-0.05%
2018/08/27	0	0.00	13	22.40	22.50	-13	22,837	-0.06%
2018/08/24	7	22.36	1	22.45	22.45	6	23,645	0.03%
2018/08/23	1	22.10	1	22.20	22.05	0	24,241	0.00%
2018/08/22	1	22.05	0	0.00	22.05	1	24,375	0.00%
2018/08/21	3	22.20	2	22.05	22.20	1	24,402	0.00%
2018/08/20	5	22.23	4	22.26	22.00	1	24,419	0.00%
2018/08/17	2	22.58	3	22.58	22.25	-1	24,401	0.00%
2018/08/16	11	22.38	13	22.72	22.35	-2	24,380	-0.01%
2018/08/15	4	22.30	1	21.40	21.75	3	24,083	0.01%
2018/08/14	3	22.58	2	22.70	22.55	1	23,947	0.00%
2018/08/13	42	23.30	5	22.16	22.40	37	23,859	0.16%
2018/08/10	12	24.85	12	24.91	24.50	0	23,631	0.00%
2018/08/09	9	24.61	6	24.55	24.50	3	23,490	0.01%
2018/08/08	1	25.35	3	25.43	25.10	-2	23,518	-0.01%
2018/08/07	8	25.37	1	25.60	25.20	7	23,422	0.03%
2018/08/06	0	0.00	1	26.20	26.30	-1	23,274	0.00%
2018/08/03	6	26.16	3	26.15	26.10	3	23,219	0.01%
2018/08/02	28	26.89	25	26.83	26.00	3	23,130	0.01%
2018/08/01	5	26.26	18	26.37	26.40	-13	22,657	-0.06%
2018/07/31	0	0.00	5	26.56	26.50	-5	22,500	-0.02%
2018/07/30	14	26.35	14	26.13	26.15	0	22,424	0.00%
2018/07/27	62	26.37	37	26.66	26.85	25	22,151	0.11%
2018/07/26	10	25.65	6	25.53	25.45	4	21,477	0.02%
2018/07/25	3	25.10	1	24.95	24.95	2	21,285	0.01%
2018/07/23	5	25.03	8	25.16	24.60	-3	21,176	-0.01%
2018/07/20	4	25.76	7	25.79	25.85	-3	20,869	-0.01%
2018/07/19	15	26.86	14	27.02	27.10	1	20,670	0.00%
2018/07/18	7	26.50	10	26.69	26.50	-3	20,395	-0.01%
2018/07/17	15	27.06	3	27.00	26.65	12	20,214	0.06%
2018/07/16	15	27.57	16	27.79	27.50	-1	20,095	0.00%
2018/07/13	19	27.61	16	27.57	27.40	3	19,820	0.02%
2018/07/12	14	27.00	2	27.00	26.85	12	19,498	0.06%
2018/07/11	15	27.33	16	27.38	27.00	-1	19,339	-0.01%
2018/07/10	50	26.87	37	26.78	27.00	13	18,959	0.07%
2018/07/09	17	27.25	23	27.15	27.20	-6	18,764	-0.03%
2018/07/06	37	26.14	36	26.76	26.30	1	18,472	0.01%
2018/07/05	19	26.52	28	26.84	25.90	-9	18,151	-0.05%
2018/07/04	24	28.15	92	27.83	27.60	-68	17,948	-0.38%
2018/07/03	133	28.43	129	28.71	27.70	4	17,621	0.02%	大買/大賣/
2018/07/02	41	28.84	18	28.94	28.45	23	17,320	0.13%
2018/06/29	207	29.28	140	30.03	29.40	67	17,004	0.39%	大買/大賣/
2018/06/28	22	28.98	31	28.95	28.75	-9	16,361	-0.06%
2018/06/27	50	30.51	44	30.42	29.80	6	16,090	0.04%
2018/06/26	33	29.87	150	29.83	29.80	-117	15,756	-0.74%	大賣/鉅額交易
2018/06/25	64	31.60	38	31.65	30.85	26	15,136	0.17%
2018/06/22	104	34.96	90	35.04	33.25	14	14,312	0.10%	大買/
2018/06/21	35	32.38	24	32.59	33.40	11	12,210	0.09%
2018/06/20	54	31.41	24	32.19	30.40	30	11,036	0.27%
2018/06/19	42	31.82	57	32.57	32.35	-15	9,988	-0.15%
2018/06/15	36	29.02	17.6	28.74	30.45	18.4	8,619	0.21%
2018/06/14	33	27.91	1	27.75	27.70	32	8,117	0.39%
2018/06/13	15	28.96	74	28.64	28.30	-59	8,003	-0.74%
2018/06/12	9	27.98	2	28.05	27.75	7	7,649	0.09%
2018/06/11	5	30.00	60	29.63	28.85	-55	7,406	-0.74%
2018/06/08	15	28.15	16	28.28	28.55	-1	7,046	-0.01%
2018/06/07	3	27.30	2	27.18	27.00	1	6,556	0.02%
2018/06/06	3	27.05	18	27.21	27.45	-15	6,469	-0.23%
2018/06/05	42	26.96	7	27.31	27.30	35	6,305	0.55%
2018/06/04	31	27.31	16.6	27.27	26.65	14.4	6,121	0.24%
2018/06/01	42	27.16	46	27.38	26.85	-4	5,703	-0.07%
2018/05/31	70	24.28	14	24.57	25.60	56	4,897	1.14%
2018/05/30	5	23.56	5	23.39	23.30	0	4,319	0.00%
2018/05/28	6	23.10	6	23.22	23.10	0	4,333	0.00%
2018/05/25	6	23.12	30	22.92	22.90	-24	4,493	-0.53%
2018/05/22	0	0.00	1	22.05	22.05	-1	4,458	-0.02%
2018/05/21	0	0.00	1	22.40	22.25	-1	4,496	-0.02%
2018/05/18	0	0.00	6	22.20	22.00	-6	4,516	-0.13%
2018/05/16	3	22.62	0	0.00	22.75	3	4,561	0.07%
2018/05/09	25	21.81	0	0.00	21.80	25	4,630	0.54%
2018/04/26	0	0.00	5	22.10	22.10	-5	4,977	-0.10%
2018/04/25	5	22.15	0	0.00	22.35	5	5,028	0.10%
2018/04/24	0	0.00	230	22.35	22.40	-230	5,308	-4.33%	大賣/鉅額交易
2018/04/23	51	23.35	50	22.90	22.85	1	5,385	0.02%
2018/04/20	60	23.52	1	23.45	23.55	59	5,516	1.07%
2018/04/19	170	23.12	0	0.00	23.30	170	5,648	3.01%	大買/鉅額交易
2018/04/17	0	0.00	6	22.15	22.00	-6	5,675	-0.11%
2018/04/16	0	0.00	1	22.70	22.50	-1	5,651	-0.02%
2018/04/13	0	0.00	4	22.70	22.85	-4	5,658	-0.07%
2018/04/11	2	22.80	0	22.75	22.75	2	5,807	0.03%
2018/04/10	4	23.49	1	23.60	23.35	3	5,975	0.05%
2018/04/03	2	23.05	0	0.00	23.05	2	5,902	0.03%
2018/04/02	0	0.00	1	22.50	22.45	-1	5,921	-0.02%
2018/03/30	1	22.95	4	23.06	23.05	-3	6,017	-0.05%
2018/03/29	3	22.93	10	22.85	23.00	-7	5,981	-0.12%
2018/03/28	0	0.00	2	21.80	22.20	-2	5,851	-0.03%
2018/03/23	7	21.36	0	0.00	21.40	7	5,789	0.12%
2018/03/21	6	22.91	5	23.35	22.75	1	5,777	0.02%
2018/03/15	3	23.60	21	23.50	23.50	-18	5,752	-0.31%
2018/03/14	0	0.00	1	23.90	23.80	-1	5,802	-0.02%
2018/03/13	5	24.30	0	0.00	24.05	5	5,946	0.08%
2018/03/12	0	0.00	5.8	24.02	24.25	-5.8	6,021	-0.10%
2018/03/09	0	0.00	5	23.55	23.65	-5	6,071	-0.08%
2018/03/08	18	23.88	25	23.89	23.80	-7	6,163	-0.11%
2018/03/07	20	23.95	2	24.00	23.45	18	6,081	0.30%
2018/03/06	10	23.65	17	23.31	23.85	-7	6,221	-0.11%
2018/03/05	3	23.17	14	23.93	22.90	-11	6,385	-0.17%
2018/03/02	2	23.75	1	23.85	23.85	1	6,628	0.02%
2018/03/01	0	0.00	3	23.67	24.30	-3	6,814	-0.04%
2018/02/27	0	0.00	2	23.85	23.30	-2	7,022	-0.03%
2018/02/26	0.2	23.15	0	0.00	23.25	0.2	7,364	0.00%
2018/02/23	2	23.30	0	0.00	23.15	2	8,447	0.02%
2018/02/22	10	22.25	10	22.88	23.05	0	8,718	0.00%
2018/02/21	0	0.00	2	22.45	22.45	-2	8,702	-0.02%
2018/02/12	7	22.04	7	21.76	21.55	0	8,672	0.00%
2018/02/09	5	21.80	5	22.05	21.85	0	8,696	0.00%
2018/02/08	8	21.68	6	21.80	22.15	2	8,781	0.02%
2018/02/07	14	21.82	14	21.79	21.50	0	8,779	0.00%
2018/02/06	20	22.30	20	21.06	21.20	0	8,748	0.00%
2018/02/05	0.3	22.90	0	0.00	22.95	0.3	8,705	0.00%
2018/02/02	0	0.00	1	23.20	23.15	-1	8,780	-0.01%
2018/01/29	5	23.17	0	0.00	22.85	5	9,389	0.05%
2018/01/26	0	0.00	1	23.25	23.20	-1	9,368	-0.01%
2018/01/24	1	23.25	0	0.00	23.20	1	9,370	0.01%
2018/01/23	0	0.00	5	23.30	23.10	-5	9,438	-0.05%
2018/01/22	3	23.67	0	0.00	23.25	3	9,375	0.03%
2018/01/19	6	23.50	15	23.47	23.50	-9	9,315	-0.10%
2018/01/18	91	23.85	81	23.68	23.55	10	9,269	0.11%
2018/01/17	34	23.10	20	23.40	23.30	14	9,004	0.16%
2018/01/16	15	23.45	13	23.35	23.30	2	8,980	0.02%
2018/01/15	21	22.69	33	23.01	23.25	-12	8,829	-0.14%
2018/01/12	1	22.35	2	21.95	22.20	-1	8,657	-0.01%
2018/01/11	2	21.30	0	0.00	21.30	2	8,558	0.02%
2018/01/10	2	21.15	0	0.00	21.15	2	8,606	0.02%
2018/01/08	16	21.47	1	21.55	21.45	15	8,685	0.17%
2018/01/05	15	22.52	35	22.56	22.45	-20	8,670	-0.23%
2018/01/04	25	23.16	8	22.95	23.10	17	8,692	0.20%