台亞 (2340)-富邦-台中券商分點個股進出

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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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	15	38.15	2	38.00	38.05	13	1,705	0.76%
2024/05/15	1	37.80	2	37.78	37.85	-1	1,717	-0.06%
2024/05/10	8	37.10	1	37.20	37.20	7	1,737	0.40%
2024/05/09	2	38.15	0	0.00	37.85	2	1,723	0.12%
2024/05/08	0	0.00	6	38.30	38.40	-6	1,722	-0.35%
2024/05/07	1	38.20	1	37.95	38.05	0	1,723	0.00%
2024/05/06	1	38.45	0	0.00	38.40	1	1,718	0.06%
2024/05/03	7	38.80	0	0.00	38.30	7	1,723	0.41%
2024/05/02	5	38.80	0	0.00	38.85	5	1,724	0.29%
2024/04/30	2	38.93	0	0.00	38.80	2	1,728	0.12%
2024/04/29	4	38.63	0	0.00	39.10	4	1,731	0.23%
2024/04/26	1	37.80	0	0.00	37.80	1	1,719	0.06%
2024/04/24	1	38.15	0	0.00	38.20	1	1,723	0.06%
2024/04/23	1	37.60	2	37.65	37.60	-1	1,748	-0.06%
2024/04/22	0	0.00	0	37.10	37.10	0	1,765	0.00%
2024/04/19	2	37.15	0	0.00	37.40	2	1,756	0.11%
2024/04/18	0	0.00	8	39.06	38.75	-8	1,728	-0.46%
2024/04/17	7	38.91	1.1	39.09	39.20	5.9	1,725	0.34%
2024/04/16	12	38.66	1.1	38.33	38.35	10.9	1,708	0.64%
2024/04/15	7	40.06	2	40.20	39.80	5	1,686	0.30%
2024/04/12	2.2	41.46	1	42.20	41.40	1.2	1,656	0.07%
2024/04/11	0.5	40.25	0	0.00	40.15	0.5	1,556	0.03%
2024/04/10	0	0.00	14	40.55	40.80	-14	1,560	-0.90%
2024/04/09	3	40.00	2	40.00	39.95	1	1,564	0.07%
2024/04/08	6	39.44	1	39.40	39.30	5	1,560	0.32%
2024/04/03	9	39.43	0	0.00	39.60	9	1,567	0.57%
2024/04/02	8	39.88	0	0.00	39.80	8	1,571	0.51%
2024/04/01	2	40.00	2	40.20	40.30	0	1,575	0.00%
2024/03/28	2	39.25	2	39.55	39.30	0	1,558	0.00%
2024/03/26	1	39.60	2	40.10	39.40	-1	1,555	-0.06%
2024/03/25	1.1	40.36	1	40.55	40.75	0.1	1,544	0.00%
2024/03/20	10	39.25	3	39.30	39.15	7	1,598	0.44%
2024/03/19	0.1	39.17	1	39.50	39.10	-0.9	1,607	-0.06%
2024/03/18	3	38.85	3	39.45	39.70	0	1,625	0.00%
2024/03/15	5	39.70	1	39.15	39.00	4	1,621	0.25%
2024/03/14	0	39.75	0	0.00	39.65	0	1,587	0.00%
2024/03/13	4	40.64	1	40.50	40.05	3	1,577	0.19%
2024/03/12	0	0.00	4	40.95	41.15	-4	1,559	-0.26%
2024/03/11	4	41.08	0	41.70	41.00	4	1,562	0.25%
2024/03/08	2.1	41.23	10	41.69	41.60	-7.9	1,574	-0.50%
2024/03/07	4	41.05	0	0.00	41.00	4	1,568	0.26%
2024/03/06	3	42.35	1	42.10	42.10	2	1,551	0.13%
2024/03/05	11	43.35	9.1	43.27	43.50	1.9	1,578	0.12%
2024/03/04	1	40.80	3	40.85	40.80	-2	1,466	-0.14%
2024/03/01	0	0.00	7	41.29	41.10	-7	1,459	-0.48%
2024/02/29	2	41.75	2	41.60	42.00	0	1,466	0.00%
2024/02/27	12	42.52	0	0.00	42.05	12	1,483	0.81%
2024/02/26	1	42.40	0	0.00	42.80	1	1,544	0.06%
2024/02/23	0	43.00	0	0.00	42.50	0	1,572	0.00%
2024/02/22	1	43.30	15	43.16	43.10	-14	1,584	-0.88%
2024/02/21	1	44.00	0	0.00	43.80	1	1,574	0.06%
2024/02/20	0	0.00	0.2	43.50	43.75	-0.2	1,580	-0.01%
2024/02/19	0	0.00	0.1	45.20	44.50	-0.1	1,581	-0.01%
2024/02/16	1.1	44.26	1	44.00	44.50	0.1	1,585	0.00%
2024/02/15	0.3	42.80	5.5	42.79	43.10	-5.2	1,596	-0.33%
2024/02/05	0	42.73	1	42.55	42.60	-1	1,595	-0.06%
2024/02/01	0	43.34	5	43.18	43.10	-5	1,645	-0.30%
2024/01/30	6	44.03	0	0.00	43.75	6	1,654	0.36%
2024/01/26	0	44.10	0	0.00	43.95	0	1,681	0.00%
2024/01/24	1	44.80	2	45.15	44.95	-1	1,747	-0.06%
2024/01/23	0	0.00	3	44.90	45.00	-3	1,817	-0.17%
2024/01/19	1	44.10	0	0.00	44.45	1	1,885	0.05%
2024/01/18	1	44.10	0	0.00	44.20	1	1,905	0.05%
2024/01/16	1	44.80	0	0.00	44.75	1	1,946	0.05%
2024/01/09	1	44.80	5	45.30	44.80	-4	2,202	-0.18%
2024/01/05	1	45.60	1.1	45.55	45.60	-0.1	2,281	0.00%
2024/01/04	1	45.50	0	0.00	45.50	1	2,361	0.04%
2024/01/03	0	45.87	0	0.00	45.60	0	2,506	0.00%
2023/12/28	3	47.05	0	0.00	46.70	3	2,645	0.11%
2023/12/27	1	46.90	3	47.18	46.95	-2	2,673	-0.07%
2023/12/26	0	0.00	4	46.70	46.65	-4	2,685	-0.15%
2023/12/25	0	0.00	1.1	46.35	46.20	-1.1	2,711	-0.04%
2023/12/22	1	46.10	0	0.00	46.10	1	2,737	0.04%
2023/12/21	1	45.80	0	0.00	46.10	1	2,771	0.04%
2023/12/19	1	46.05	0	0.00	46.20	1	2,838	0.04%
2023/12/18	3	47.38	0.1	47.45	47.00	3	2,862	0.10%
2023/12/15	1	48.15	0	0.00	48.15	1	2,913	0.03%
2023/12/13	0	47.68	0	47.40	46.90	0	2,981	0.00%
2023/12/07	0	0.00	1	47.85	47.80	-1	3,479	-0.03%
2023/12/06	0	0.00	24	48.24	48.20	-24	3,529	-0.68%
2023/12/05	10	49.12	25	48.88	48.40	-15	3,561	-0.42%
2023/12/04	0	0.00	5	50.20	49.65	-5	3,588	-0.14%
2023/12/01	9.1	49.95	3	49.50	49.40	6.1	3,726	0.16%
2023/11/30	7	49.96	4	49.95	49.90	3	3,894	0.08%
2023/11/29	0	0.00	10	48.80	49.35	-10	3,954	-0.25%
2023/11/28	3	49.05	3	48.63	49.00	0	4,094	0.00%
2023/11/27	5	49.25	2.2	49.13	48.20	2.8	4,118	0.07%
2023/11/22	0	0.00	1	47.45	47.55	-1	4,312	-0.02%
2023/11/21	29	47.01	11	46.77	46.90	18	4,302	0.42%
2023/11/20	0	0.00	1	46.80	46.50	-1	4,316	-0.02%
2023/11/17	1	45.90	0	0.00	46.10	1	4,337	0.02%
2023/11/16	4	45.60	1	45.60	45.75	3	4,369	0.07%
2023/11/15	1.1	45.79	0	0.00	45.60	1.1	4,382	0.03%
2023/11/14	2	45.60	0	0.00	45.70	2	4,420	0.05%
2023/11/13	2	44.95	0	0.00	44.75	2	4,445	0.04%
2023/11/10	1	45.20	0	0.00	44.60	1	4,533	0.02%
2023/11/07	2	47.00	1	46.95	46.90	1	4,689	0.02%
2023/11/06	0	0.00	1	47.05	47.15	-1	4,801	-0.02%
2023/11/02	0	0.00	1	46.95	46.90	-1	4,919	-0.02%
2023/11/01	0.7	45.76	0	0.00	45.70	0.7	4,993	0.01%
2023/10/31	2	45.48	1	47.40	44.80	1	5,042	0.02%
2023/10/30	1	47.05	0	0.00	46.90	1	5,120	0.02%
2023/10/27	3	47.40	1	48.15	47.25	2	5,187	0.04%
2023/10/26	0	0.00	4	48.18	48.10	-4	5,322	-0.08%
2023/10/25	0	0.00	1	49.65	49.50	-1	5,425	-0.02%
2023/10/24	1	49.25	2	48.90	49.40	-1	5,755	-0.02%
2023/10/20	12	47.03	0	0.00	47.45	12	6,321	0.19%
2023/10/18	21	48.32	2	48.30	48.20	19	6,550	0.29%
2023/10/17	6	49.32	11	49.58	49.30	-5	6,596	-0.08%
2023/10/16	2	48.28	0	0.00	48.30	2	6,794	0.03%
2023/10/13	4	49.90	0.1	50.10	49.80	3.9	7,357	0.05%
2023/10/12	3	50.57	2	50.50	50.40	1	8,013	0.01%
2023/10/11	2.1	49.53	4	50.10	49.20	-1.9	8,379	-0.02%
2023/10/06	1.1	49.04	2	49.65	49.10	-0.9	8,543	-0.01%
2023/10/05	0	0.00	1	48.45	48.90	-1	8,766	-0.01%
2023/10/04	1	47.50	0	0.00	47.30	1	10,054	0.01%
2023/10/03	1	47.70	1	48.65	47.70	0	10,473	0.00%
2023/09/28	0	0.00	3.1	47.57	47.45	-3.1	12,046	-0.03%
2023/09/27	4	47.05	2	47.33	47.05	2	12,237	0.02%
2023/09/26	1.2	47.92	1	48.20	47.30	0.2	12,442	0.00%
2023/09/25	1	48.70	3	48.98	48.60	-2	12,575	-0.02%
2023/09/22	2	47.23	2	46.68	47.80	0	12,658	0.00%
2023/09/21	1	47.55	0	0.00	47.15	1	12,811	0.01%
2023/09/20	3	47.63	14	47.76	47.30	-11	13,091	-0.08%
2023/09/19	6.1	49.57	0	0.00	48.30	6.1	13,853	0.04%
2023/09/18	2.1	50.00	0	0.00	50.00	2.1	14,751	0.01%
2023/09/15	3.1	50.80	12	50.53	50.40	-8.9	15,108	-0.06%
2023/09/14	22.1	51.28	12	50.30	51.40	10.1	15,231	0.07%
2023/09/13	12	51.09	7	50.07	49.60	5	15,111	0.03%
2023/09/12	3	49.98	0	0.00	50.00	3	14,922	0.02%
2023/09/11	11	49.12	8	48.74	48.90	3	14,856	0.02%
2023/09/08	1	48.95	4	49.20	49.10	-3	14,827	-0.02%
2023/09/07	2	50.10	1	50.60	49.45	1	14,814	0.01%
2023/09/06	11	51.38	6	50.62	50.50	5	14,803	0.03%
2023/09/05	10.5	50.32	9.1	50.58	51.00	1.5	14,632	0.01%
2023/09/04	2	48.03	0	0.00	48.10	2	14,442	0.01%
2023/09/01	14	50.53	10	50.41	50.20	4	14,339	0.03%
2023/08/31	1	48.55	1	48.80	49.05	0	14,215	0.00%
2023/08/30	3	49.72	15	49.46	49.20	-12	14,254	-0.08%
2023/08/29	7.1	49.49	6	48.91	49.60	1.1	14,161	0.01%
2023/08/28	1	46.55	0	0.00	46.80	1	13,961	0.01%
2023/08/25	2	47.80	3	48.12	48.05	-1	13,914	-0.01%
2023/08/24	0	0.00	3	48.87	48.25	-3	13,895	-0.02%
2023/08/23	0	0.00	2	48.20	48.40	-2	13,859	-0.01%
2023/08/22	3	48.17	0	0.00	47.60	3	13,827	0.02%
2023/08/21	0	0.00	11	48.64	48.45	-11	13,785	-0.08%
2023/08/18	6	48.93	0	0.00	48.10	6	13,768	0.04%
2023/08/17	2	48.43	7	49.44	49.35	-5	13,716	-0.04%
2023/08/16	5	48.22	3	48.55	48.65	2	13,666	0.01%
2023/08/15	0	0.00	2	49.40	49.50	-2	13,569	-0.01%
2023/08/14	4	47.79	3	47.20	47.60	1	13,488	0.01%
2023/08/11	3.1	49.17	1	49.25	48.70	2.1	13,417	0.02%
2023/08/10	0.1	49.30	1	51.29	49.10	-0.9	13,362	-0.01%
2023/08/09	2.2	50.36	3	50.43	51.30	-0.8	13,247	-0.01%
2023/08/08	6	50.90	0	0.00	51.20	6	13,188	0.05%
2023/08/07	11	50.65	10	50.60	50.60	1	13,114	0.01%
2023/08/04	3	51.27	8	51.05	51.30	-5	13,008	-0.04%
2023/08/02	7.1	52.89	21	52.18	52.00	-13.9	12,926	-0.11%
2023/08/01	15	54.25	15	53.45	53.20	0	12,783	0.00%
2023/07/31	15	54.07	28	53.85	53.90	-13	12,688	-0.10%
2023/07/28	25	52.85	14.7	52.48	53.20	10.4	12,507	0.08%
2023/07/27	22	53.58	34	53.80	53.00	-12	12,373	-0.10%
2023/07/26	22	55.28	19	55.46	54.70	3	12,012	0.02%
2023/07/25	3.5	54.74	6	54.45	54.20	-2.5	11,587	-0.02%
2023/07/24	12	53.83	22	53.39	53.50	-10	11,384	-0.09%
2023/07/21	20	52.67	9	52.92	53.10	11	11,262	0.10%
2023/07/20	6	53.23	7	53.10	53.50	-1	11,164	-0.01%
2023/07/19	44	54.14	39.1	54.56	53.20	4.9	11,038	0.04%
2023/07/18	49	55.25	52	55.36	53.30	-3	10,768	-0.03%
2023/07/17	34.2	55.77	26.3	56.82	57.30	7.9	10,186	0.08%
2023/07/14	42.1	53.33	26	53.53	53.70	16.1	9,505	0.17%
2023/07/13	18	51.91	8.6	51.67	51.00	9.4	9,074	0.10%
2023/07/12	51.2	50.83	53	51.05	50.60	-1.8	8,779	-0.02%
2023/07/11	120.4	53.34	125	52.32	51.50	-4.6	8,502	-0.05%	大買/大賣/
2023/07/10	8	49.20	49	51.20	52.10	-41	7,151	-0.57%
2023/07/07	49.5	48.08	13.2	47.63	47.45	36.3	6,714	0.54%
2023/07/06	44	49.14	107.1	49.27	50.00	-63.1	6,010	-1.05%	大賣/
2023/07/05	16	46.13	20	45.82	45.50	-4	5,113	-0.08%
2023/07/04	30.2	44.78	8	44.36	45.40	22.2	4,913	0.45%
2023/07/03	57	44.41	0	0.00	44.45	57	4,714	1.21%
2023/06/30	27	43.95	8	44.03	44.25	19	4,562	0.42%
2023/06/29	1	43.80	2	43.63	43.35	-1	4,455	-0.02%
2023/06/28	20	45.29	14	44.90	43.65	6	4,366	0.14%
2023/06/27	28.2	45.48	13.1	45.55	44.80	15.1	4,307	0.35%
2023/06/26	92.7	47.07	86.9	47.71	48.70	5.8	3,701	0.16%
2023/06/21	6	42.26	14.2	43.72	44.30	-8.2	2,798	-0.29%
2023/06/20	9	39.68	9	39.73	40.30	0	2,432	0.00%
2023/06/19	3	38.77	19	38.76	38.80	-16	2,247	-0.71%
2023/06/16	1	37.20	2	37.35	37.45	-1	2,185	-0.05%
2023/06/15	3	37.82	0	0.00	37.85	3	2,158	0.14%
2023/06/14	0	0.00	5	38.34	38.30	-5	2,150	-0.23%
2023/06/13	11	38.01	1	37.80	37.75	10	2,123	0.47%
2023/06/12	16	38.29	2	38.25	38.25	14	2,097	0.67%
2023/06/09	2	37.55	0	0.00	37.50	2	2,049	0.10%
2023/06/06	2	38.10	0	0.00	38.25	2	2,072	0.10%
2023/06/05	8	37.53	15	38.25	37.80	-7	2,059	-0.34%
2023/06/02	0	0.00	8.1	36.85	36.70	-8.1	2,001	-0.41%
2023/05/30	0	0.00	1	36.30	36.35	-1	2,197	-0.05%
2023/05/29	2	36.20	1	36.15	36.30	1	2,223	0.04%
2023/05/26	1	35.55	0	0.00	35.60	1	2,240	0.04%
2023/05/23	0	0.00	6	36.33	36.25	-6	2,336	-0.26%
2023/05/22	3	35.85	0	0.00	35.95	3	2,408	0.12%
2023/05/18	0	0.00	1	35.75	35.60	-1	2,423	-0.04%
2023/05/17	0	0.00	1	35.40	35.45	-1	2,423	-0.04%
2023/05/16	0	0.00	5	35.25	35.60	-5	2,424	-0.21%
2023/05/12	3	34.08	0	0.00	34.30	3	2,438	0.12%
2023/05/11	3	34.08	0	0.00	33.80	3	2,447	0.12%
2023/05/10	6	34.62	0	0.00	34.80	6	2,442	0.25%
2023/05/09	3	34.60	0	0.00	34.55	3	2,445	0.12%
2023/05/08	1	35.45	0	0.00	35.15	1	2,453	0.04%
2023/05/04	2	35.00	8	35.16	35.20	-6	2,509	-0.24%
2023/05/03	1	34.95	1	35.00	35.10	0	2,567	0.00%
2023/04/27	3	34.07	0	0.00	34.75	3	2,652	0.11%
2023/04/26	7	34.01	0	0.00	34.40	7	2,646	0.26%
2023/04/25	8	34.84	0	0.00	34.35	8	2,631	0.30%
2023/04/24	0	0.00	6	35.90	35.90	-6	2,590	-0.23%
2023/04/21	1	36.55	1	36.05	36.15	0	2,575	0.00%
2023/04/20	3	37.10	1	37.25	37.00	2	2,548	0.08%
2023/04/19	4	38.05	1	38.15	37.75	3	2,530	0.12%
2023/04/18	0	37.80	0	0.00	38.05	0	2,503	0.00%
2023/04/17	2.5	38.20	1	38.10	38.15	1.5	2,508	0.06%
2023/04/14	1	38.55	2	38.45	38.45	-1	2,479	-0.04%
2023/04/13	0	38.83	0	0.00	38.40	0	2,464	0.00%
2023/04/12	0.5	38.90	0	0.00	38.90	0.5	2,446	0.02%
2023/04/11	0	0.00	0.1	39.00	39.00	-0.1	2,438	0.00%
2023/04/10	2	38.90	2	38.93	38.75	0	2,438	0.00%
2023/04/07	0.3	39.64	0	0.00	39.40	0.3	2,418	0.01%
2023/04/06	0	0.00	7.1	39.49	39.55	-7.1	2,410	-0.29%
2023/03/31	1	38.90	0	0.00	38.80	1	2,381	0.04%
2023/03/29	7	38.74	5	38.77	38.60	2	2,351	0.09%
2023/03/28	20	40.94	10	39.91	39.70	10	2,267	0.44%
2023/03/27	10	41.36	17.9	41.16	41.50	-7.9	2,000	-0.39%
2023/03/24	0	38.90	4.2	38.82	38.95	-4.2	1,781	-0.24%
2023/03/23	0	0.00	1	38.00	38.00	-1	1,716	-0.06%
2023/03/22	0	0.00	1	37.45	37.60	-1	1,713	-0.06%
2023/03/21	0	37.45	6	37.25	37.20	-6	1,709	-0.35%
2023/03/17	0	0.00	2	37.15	36.95	-2	1,744	-0.11%
2023/03/16	2	36.40	1	36.45	36.35	1	1,761	0.06%
2023/03/15	4	37.10	1	37.75	37.00	3	1,797	0.17%
2023/03/14	1	37.00	1	37.05	37.00	0	1,868	0.00%
2023/03/13	2	36.78	1	36.50	37.30	1	1,963	0.05%
2023/03/10	0	0.00	16	37.49	37.40	-16	1,995	-0.80%
2023/03/09	2.2	38.89	3.1	38.23	38.15	-0.9	2,020	-0.04%
2023/03/08	0	38.38	0.2	38.45	38.45	-0.2	2,027	-0.01%
2023/03/07	0	38.30	0	38.00	38.15	0	2,013	0.00%
2023/03/06	0	0.00	2	37.33	37.55	-2	2,009	-0.10%
2023/03/03	0	37.85	6	37.47	37.60	-6	2,013	-0.30%
2023/03/02	29.3	38.71	6.2	38.67	38.45	23.1	2,013	1.14%
2023/03/01	0	37.40	0	0.00	37.90	0	2,128	0.00%
2023/02/24	7	37.66	3	37.48	37.60	4	2,191	0.18%
2023/02/23	3	38.08	1	38.10	38.10	2	2,218	0.09%
2023/02/22	1	38.00	5	37.49	37.45	-4	2,305	-0.17%
2023/02/21	0	38.80	1	38.40	38.45	-1	2,324	-0.04%
2023/02/20	2	39.20	11.1	38.93	39.00	-9.1	2,431	-0.37%
2023/02/17	1	37.10	0	0.00	37.75	1	2,523	0.04%
2023/02/16	0	0.00	1	37.45	37.60	-1	2,620	-0.04%
2023/02/15	2	36.80	1	36.75	36.65	1	2,639	0.04%
2023/02/14	3	37.40	0	0.00	37.05	3	2,649	0.11%
2023/02/13	0	0.00	4	36.51	36.50	-4	2,674	-0.15%
2023/02/10	1	36.30	2	37.15	36.30	-1	2,691	-0.04%
2023/02/09	0	0.00	1	37.30	37.25	-1	2,688	-0.04%
2023/02/08	1	37.55	1	37.50	37.55	0	2,710	0.00%
2023/02/07	1	37.25	2	37.25	37.20	-1	2,720	-0.04%
2023/02/06	4	37.18	0	0.00	37.10	4	2,716	0.15%
2023/02/03	1	38.20	0	0.00	37.95	1	2,713	0.04%
2023/02/02	2	38.50	2	38.50	38.35	0	2,707	0.00%
2023/01/31	0	0.00	4	37.53	38.00	-4	2,665	-0.15%
2023/01/17	0	35.25	2	35.25	35.30	-2	2,624	-0.08%
2023/01/16	0	0.00	1	34.60	34.65	-1	2,630	-0.04%
2023/01/13	2	34.90	1	34.90	34.30	1	2,642	0.04%
2023/01/09	0.1	34.97	0	0.00	35.10	0.1	2,749	0.00%
2023/01/05	0.1	34.33	0	0.00	34.00	0.1	2,815	0.00%
2022/12/30	1	33.80	0	0.00	33.75	1	2,863	0.03%
2022/12/29	1	33.50	0	0.00	33.85	1	2,870	0.03%
2022/12/27	0	0.00	1	35.30	35.25	-1	2,898	-0.03%
2022/12/26	2	35.00	1	35.10	34.90	1	2,914	0.03%
2022/12/21	0.1	35.00	0	0.00	34.70	0.1	3,068	0.00%
2022/12/20	0	0.00	0	35.80	35.10	0	3,112	0.00%
2022/12/16	3	36.32	4	36.20	36.15	-1	3,214	-0.03%
2022/12/14	5.4	36.27	0	0.00	36.55	5.4	3,212	0.17%
2022/12/09	3	36.15	0	0.00	36.25	3	3,227	0.09%
2022/12/08	3	36.53	0	0.00	36.50	3	3,232	0.09%
2022/12/07	17	37.61	4	37.03	36.85	13	3,243	0.40%
2022/12/06	4	38.45	1	38.65	37.85	3	3,268	0.09%
2022/12/05	6	39.70	25	39.02	39.40	-19	3,330	-0.57%
2022/12/02	7	38.11	1	38.20	38.30	6	3,271	0.18%
2022/12/01	5	37.60	13	37.61	37.75	-8	3,249	-0.25%
2022/11/30	0	0.00	0.6	36.80	36.95	-0.6	3,250	-0.02%
2022/11/29	2	36.45	10	36.48	36.60	-8	3,294	-0.24%
2022/11/28	8	36.86	0	0.00	36.75	8	3,316	0.24%
2022/11/25	1	36.79	2	36.70	36.65	-1	3,316	-0.03%
2022/11/24	16	36.61	11	36.72	36.65	5	3,290	0.15%
2022/11/23	23	37.05	14	36.69	36.60	9	3,246	0.28%
2022/11/22	16	38.72	21.1	38.78	38.70	-5.1	3,034	-0.17%
2022/11/21	23	37.75	1	37.60	37.60	22	2,956	0.74%
2022/11/18	1	38.30	2.1	38.46	38.10	-1.1	2,923	-0.04%
2022/11/17	1	37.50	2	37.58	37.75	-1	2,822	-0.04%
2022/11/16	29	37.17	6	37.25	37.40	23	2,798	0.82%
2022/11/15	6	37.19	5	37.00	37.00	1	2,721	0.04%
2022/11/14	1	35.75	2.1	35.48	36.20	-1.1	2,624	-0.04%
2022/11/11	0	0.00	1	33.90	34.05	-1	2,554	-0.04%
2022/11/10	0	0.00	1	34.10	33.85	-1	2,585	-0.04%
2022/11/09	1	34.05	1.1	33.82	34.15	-0.1	2,602	0.00%
2022/11/08	0	0.00	6	33.80	33.10	-6	2,621	-0.23%
2022/11/07	2	33.60	10	33.70	33.30	-8	2,663	-0.30%
2022/11/04	7	33.23	20	33.18	33.40	-13	2,673	-0.49%
2022/11/03	0	0.00	1	32.40	32.80	-1	2,673	-0.04%
2022/11/02	1	32.20	0	0.00	32.15	1	2,690	0.04%
2022/11/01	0	0.00	1	32.05	32.05	-1	2,770	-0.04%
2022/10/31	0	0.00	10.1	31.77	31.65	-10.1	2,788	-0.36%
2022/10/27	0	0.00	3	31.53	31.90	-3	2,837	-0.11%
2022/10/18	0	0.00	3	32.20	32.35	-3	3,008	-0.10%
2022/10/14	0	0.00	19	31.80	31.65	-19	3,210	-0.59%
2022/10/13	6	31.20	8	30.75	30.50	-2	3,314	-0.06%
2022/10/12	8	31.88	3	32.15	32.10	5	3,364	0.15%
2022/10/07	2	34.30	3.1	33.90	33.95	-1.1	3,474	-0.03%
2022/10/04	1	33.95	1	33.95	34.00	0	3,647	0.00%
2022/09/30	0	0.00	2	33.50	33.60	-2	3,801	-0.05%
2022/09/29	6	32.50	7	33.11	32.55	-1	3,888	-0.03%
2022/09/28	5	32.50	8	32.03	31.60	-3	3,954	-0.08%
2022/09/27	2	32.63	0	0.00	33.40	2	4,109	0.05%
2022/09/26	13.2	33.51	13.3	33.64	32.50	-0.1	4,227	0.00%
2022/09/23	0.1	36.00	0	0.00	36.00	0.1	4,334	0.00%
2022/09/22	0	0.00	1	35.90	36.45	-1	4,518	-0.02%
2022/09/21	0	0.00	1	36.65	36.65	-1	4,602	-0.02%
2022/09/20	0	0.00	1	36.75	36.75	-1	4,740	-0.02%
2022/09/19	1	36.30	4	36.36	36.45	-3	4,946	-0.06%
2022/09/16	4	36.99	0	0.00	37.05	4	5,434	0.07%
2022/09/15	2	37.30	2	37.15	36.70	0	5,680	0.00%
2022/09/14	29	36.66	9	36.95	37.30	20	5,910	0.34%
2022/09/13	11.1	38.29	4	37.83	37.50	7.1	6,074	0.12%
2022/09/12	14.5	39.03	12	39.50	38.40	2.5	6,270	0.04%
2022/09/07	3	35.73	0	0.00	35.60	3	6,623	0.05%
2022/09/06	5	36.51	4	36.96	36.20	1	6,747	0.01%
2022/09/05	13	37.83	1	37.80	37.15	12	6,876	0.17%
2022/09/02	0	0.00	6	38.35	38.50	-6	7,001	-0.09%
2022/09/01	6	38.70	6	38.75	38.75	0	7,237	0.00%
2022/08/31	4	39.10	0	0.00	39.30	4	7,731	0.05%
2022/08/30	5	39.00	5	38.93	39.10	0	7,886	0.00%
2022/08/29	3	38.60	2	38.60	38.60	1	8,184	0.01%
2022/08/26	1	39.85	0	0.00	39.80	1	8,492	0.01%
2022/08/25	7	40.09	0.3	40.00	39.80	6.7	9,188	0.07%
2022/08/24	6	39.96	13	39.45	39.40	-7	10,137	-0.07%
2022/08/22	19.1	40.66	1	40.10	40.10	18.1	11,237	0.16%
2022/08/19	0	0.00	1	42.10	41.60	-1	11,193	-0.01%
2022/08/18	1	41.30	5	41.05	41.35	-4	11,158	-0.04%
2022/08/17	0	0.00	10	41.00	41.60	-10	11,152	-0.09%
2022/08/16	2	40.70	18.1	41.16	40.70	-16.1	11,130	-0.14%
2022/08/15	21	40.78	4	40.86	40.80	17	11,143	0.15%
2022/08/12	2	41.20	11	40.22	41.20	-9	11,166	-0.08%
2022/08/11	1	39.80	0	0.00	39.70	1	11,140	0.01%
2022/08/10	14	39.13	0	0.00	38.90	14	11,184	0.13%
2022/08/09	3	39.40	0	0.00	39.65	3	11,203	0.03%
2022/08/08	6	40.09	3	40.02	40.05	3	11,223	0.03%
2022/08/05	2	39.75	1	39.80	39.85	1	11,343	0.01%
2022/08/04	0	0.00	12	38.52	39.10	-12	11,348	-0.11%
2022/08/03	19.1	39.00	1	38.90	38.75	18.1	11,312	0.16%
2022/08/02	7	39.61	1	39.20	39.20	6	11,308	0.05%
2022/08/01	3	40.87	5	40.95	40.70	-2	11,288	-0.02%
2022/07/29	0	0.00	1	41.10	41.15	-1	11,289	-0.01%
2022/07/28	6	40.38	5	41.45	40.30	1	11,278	0.01%
2022/07/27	6.2	40.61	10	40.68	40.85	-3.8	11,250	-0.03%
2022/07/26	10	41.13	1	41.10	41.10	9	11,223	0.08%
2022/07/25	3	42.22	6	41.89	41.80	-3	11,202	-0.03%
2022/07/22	7	43.65	8	43.49	42.40	-1	11,193	-0.01%
2022/07/21	3	41.98	12	42.60	43.45	-9	11,161	-0.08%
2022/07/20	1	44.25	0	0.00	44.40	1	11,102	0.01%
2022/07/19	14	44.05	26	43.86	43.80	-12	11,091	-0.11%
2022/07/18	11	43.08	7	43.04	43.25	4	11,075	0.04%
2022/07/15	1	41.80	0	0.00	41.85	1	11,042	0.01%
2022/07/14	2	40.73	3	41.35	41.65	-1	11,009	-0.01%
2022/07/13	4	41.06	6	41.31	40.80	-2	11,000	-0.02%
2022/07/12	2.1	39.76	1	39.95	40.45	1.1	10,947	0.01%
2022/07/11	4	40.70	9	40.64	40.55	-5	10,942	-0.05%
2022/07/08	10	41.21	9	40.72	40.85	1	10,944	0.01%
2022/07/07	3	39.30	14.1	39.79	40.05	-11.1	10,860	-0.10%
2022/07/06	7.1	39.10	10	39.59	39.05	-3	10,826	-0.03%
2022/07/05	8.3	40.18	14	40.68	40.20	-5.7	10,868	-0.05%
2022/07/04	13.3	38.96	9	38.98	38.85	4.3	10,705	0.04%
2022/07/01	23.4	41.75	5	41.74	39.90	18.4	10,667	0.17%
2022/06/30	15.3	44.08	26	44.31	42.70	-10.7	10,524	-0.10%
2022/06/29	10	46.05	1	46.65	46.15	9	10,373	0.09%
2022/06/28	14.1	47.79	10	47.26	47.10	4.1	10,326	0.04%
2022/06/27	22.1	48.90	2	48.95	48.65	20.1	10,273	0.20%
2022/06/24	28.1	48.63	20	49.29	48.80	8.1	10,231	0.08%
2022/06/23	2.3	48.42	24.5	47.31	48.50	-22.2	9,794	-0.23%
2022/06/22	13	47.27	6	46.82	46.75	7	9,687	0.07%
2022/06/21	1	48.30	12	47.86	48.60	-11	9,599	-0.11%
2022/06/20	15.3	46.70	9.4	46.66	45.80	5.9	9,709	0.06%
2022/06/17	21	46.09	17	46.13	46.80	4	9,488	0.04%
2022/06/16	15	48.75	7	48.38	47.15	8	9,363	0.09%
2022/06/15	6.2	47.64	2	47.23	47.35	4.2	9,158	0.05%
2022/06/14	15	47.56	15	47.73	48.40	0	9,169	0.00%
2022/06/13	11	48.62	40	49.18	48.10	-29	9,114	-0.32%
2022/06/10	51	50.31	4	50.55	50.60	47	9,056	0.52%
2022/06/09	139	50.56	103	50.87	50.50	36	8,894	0.40%	大買/大賣/
2022/06/08	20	49.01	18	48.87	48.70	2	8,469	0.02%
2022/06/07	41	49.17	50	49.19	48.80	-9	8,479	-0.11%
2022/06/06	12.1	50.65	15	50.40	50.00	-2.9	8,288	-0.04%
2022/06/02	32	51.32	16	51.41	50.60	16	8,129	0.20%
2022/06/01	39	50.24	34	50.39	50.00	5	7,600	0.07%
2022/05/31	189.1	48.74	195.2	49.10	50.30	-6.1	6,714	-0.09%	大買/大賣/
2022/05/30	3	45.73	2	45.68	45.80	1	5,834	0.02%
2022/05/27	0	43.50	4	43.50	43.65	-4	5,739	-0.07%
2022/05/26	3	43.40	0	0.00	43.00	3	5,817	0.05%
2022/05/25	0	0.00	0.1	43.00	43.20	-0.1	5,965	0.00%
2022/05/24	4	42.65	1	43.70	42.45	3	6,230	0.05%
2022/05/23	1.1	43.75	1.2	43.90	43.55	-0.1	6,396	0.00%
2022/05/20	3	44.15	1	43.90	44.05	2	6,548	0.03%
2022/05/18	4	43.69	4	43.50	43.50	0	6,682	0.00%
2022/05/17	3	42.52	32	42.41	43.10	-29	6,691	-0.43%
2022/05/16	31	41.83	32	42.27	41.90	-1	6,777	-0.01%
2022/05/13	36	42.09	12.1	41.79	41.95	24	6,828	0.35%
2022/05/11	0	0.00	1	41.10	40.85	-1	6,905	-0.01%
2022/05/10	1	41.15	4	41.29	41.50	-3	7,104	-0.04%
2022/05/09	0	0.00	29	40.88	40.75	-29	7,344	-0.39%
2022/05/06	1	41.50	5	41.29	42.25	-4	7,460	-0.05%
2022/05/05	18	43.13	15	43.27	42.65	3	7,665	0.04%
2022/05/04	9	42.58	1	42.35	42.45	8	7,867	0.10%
2022/04/29	4	42.04	5	42.59	41.55	-1	8,241	-0.01%
2022/04/26	31	42.28	1	42.55	42.25	30	8,838	0.34%
2022/04/25	1.1	42.17	4	41.93	42.10	-2.9	9,042	-0.03%
2022/04/22	1	43.65	1	44.35	43.55	0	9,409	0.00%
2022/04/21	2	45.65	0	45.63	45.45	2	9,586	0.02%
2022/04/20	7	46.26	10	46.50	46.35	-3	9,805	-0.03%
2022/04/19	2	45.93	1	46.25	45.50	1	10,088	0.01%
2022/04/15	1	46.55	49	45.80	45.50	-48	10,885	-0.44%
2022/04/14	5	46.70	5	47.00	47.00	0	11,347	0.00%
2022/04/13	3	46.77	2	46.55	47.05	1	11,752	0.01%
2022/04/12	33	45.78	32	45.72	45.75	1	12,277	0.01%
2022/04/11	4	45.82	15	46.13	45.75	-11	13,037	-0.08%
2022/04/08	1	48.25	1	48.00	48.00	0	13,488	0.00%
2022/04/07	4	48.84	2	48.15	48.15	2	14,407	0.01%
2022/04/06	1	49.55	3	49.83	49.65	-2	15,531	-0.01%
2022/04/01	0	0.00	9	50.46	50.40	-9	16,793	-0.05%
2022/03/30	15.2	52.43	2	52.30	52.00	13.2	20,665	0.06%
2022/03/29	18	52.88	3	53.00	53.00	15	21,925	0.07%
2022/03/28	1	51.60	0	0.00	51.90	1	22,116	0.00%
2022/03/25	3	52.37	8	52.28	52.40	-5	22,363	-0.02%
2022/03/24	4	50.78	2	51.25	51.10	2	22,424	0.01%
2022/03/23	12.2	52.56	11.7	53.20	52.40	0.5	22,703	0.00%
2022/03/22	1	50.70	0	0.00	51.10	1	22,945	0.00%
2022/03/21	2	51.30	0	0.00	51.10	2	24,027	0.01%
2022/03/18	5	50.46	1	51.40	51.60	4	25,459	0.02%
2022/03/17	2	50.05	3.3	50.02	50.50	-1.3	26,729	0.00%
2022/03/16	0.1	47.95	5.3	48.56	48.35	-5.2	26,812	-0.02%
2022/03/15	2	48.08	3	49.25	47.80	-1	27,012	0.00%
2022/03/14	0	0.00	11	49.91	50.00	-11	27,261	-0.04%
2022/03/11	1.1	50.12	2	50.00	49.60	-0.9	27,802	0.00%
2022/03/10	15	50.34	17	50.48	50.50	-2	28,360	-0.01%
2022/03/09	0	0.00	1	49.80	49.60	-1	28,893	0.00%
2022/03/08	0.1	49.90	0	0.00	49.10	0.1	30,203	0.00%
2022/03/07	6.2	50.53	23	50.31	50.40	-16.8	30,733	-0.05%
2022/03/04	0.1	53.00	1	52.60	52.40	-0.9	31,520	0.00%
2022/03/03	9	53.66	8	54.24	53.80	1	32,830	0.00%
2022/03/02	1	53.20	5	53.12	53.70	-4	33,938	-0.01%
2022/03/01	0	0.00	1	53.20	53.40	-1	35,137	0.00%
2022/02/25	12	52.75	14	52.76	52.30	-2	37,255	-0.01%
2022/02/24	15	54.31	5	53.34	52.60	10	40,766	0.02%
2022/02/23	13	56.68	17	56.34	56.60	-4	42,878	-0.01%
2022/02/22	1	54.80	1	54.30	54.80	0	43,918	0.00%
2022/02/21	5	56.50	5	56.28	56.40	0	45,811	0.00%
2022/02/18	14	56.16	8	56.44	57.20	6	46,154	0.01%
2022/02/17	7	57.79	9	58.13	57.50	-2	46,513	0.00%
2022/02/16	17	58.21	13	58.89	58.00	4	47,318	0.01%
2022/02/15	12	58.11	14	58.42	57.30	-2	47,641	0.00%
2022/02/14	13	58.05	9	58.54	57.20	4	47,884	0.01%
2022/02/11	1.2	60.50	7	59.57	60.50	-5.8	48,076	-0.01%
2022/02/10	16	60.46	18	60.32	59.80	-2	48,477	0.00%
2022/02/09	24	60.75	2	60.30	60.80	22	48,567	0.05%
2022/02/08	2	59.50	0	0.00	59.70	2	48,745	0.00%
2022/02/07	4	59.00	11	59.12	60.00	-7	49,269	-0.01%
2022/01/26	11.1	58.50	17	58.39	58.40	-6	49,721	-0.01%
2022/01/25	15	59.90	13	58.99	58.70	2	50,911	0.00%
2022/01/24	1	60.10	24	60.23	61.00	-23	51,498	-0.04%
2022/01/21	7.1	60.44	34.1	60.28	59.80	-27.1	52,429	-0.05%
2022/01/20	49	62.03	15	61.90	62.00	34	53,055	0.06%
2022/01/19	17	61.26	17	61.32	61.00	0	53,683	0.00%
2022/01/18	23.2	62.00	22	61.64	61.60	1.2	54,666	0.00%
2022/01/17	23	64.11	19	63.19	63.20	4	55,207	0.01%
2022/01/14	23	61.46	21	61.26	61.40	2	55,154	0.00%
2022/01/13	22	62.28	12	62.58	61.60	10	55,372	0.02%
2022/01/12	38	63.30	41	63.43	62.80	-3	55,322	-0.01%
2022/01/11	16.1	63.54	27	63.96	63.40	-11	55,071	-0.02%
2022/01/10	17	66.49	24.1	65.52	66.50	-7.1	54,632	-0.01%
2022/01/07	22.7	66.76	17	66.69	65.50	5.7	54,392	0.01%
2022/01/06	91	69.06	87	68.76	69.00	4	53,960	0.01%
2022/01/05	24	69.18	22.9	68.91	68.50	1.2	53,581	0.00%
2022/01/04	124.3	71.63	114	71.64	70.30	10.3	53,064	0.02%	大買/大賣/
2022/01/03	61	71.37	140	70.37	70.50	-79	52,246	-0.15%	大賣/
2021/12/30	96	71.56	108.4	71.90	71.10	-12.4	51,688	-0.02%	大賣/
2021/12/29	132.6	77.91	238.4	78.12	74.60	-105.9	50,773	-0.21%	大買/大賣/鉅額交易
2021/12/28	111.2	78.41	148.6	78.49	78.80	-37.4	49,592	-0.08%	大買/大賣/
2021/12/27	559.1	77.42	498.9	77.37	79.40	60.2	48,366	0.12%	大買/大賣/
2021/12/24	66	71.39	106	71.98	73.20	-40	45,544	-0.09%	大賣/
2021/12/23	52.1	66.18	65.2	66.01	66.60	-13.1	44,612	-0.03%
2021/12/22	90	61.74	82	61.72	60.60	8	43,443	0.02%
2021/12/21	13.1	60.42	79.4	60.61	60.70	-66.3	43,194	-0.15%
2021/12/20	17	59.81	14	60.21	59.50	3	43,139	0.01%
2021/12/17	29	60.43	85	60.48	59.90	-56	43,014	-0.13%
2021/12/16	76	61.07	66	60.51	60.80	10	42,667	0.02%
2021/12/15	186	60.71	179.5	60.41	60.20	6.5	42,222	0.02%	大買/大賣/
2021/12/14	76.6	61.43	193	63.11	58.80	-116.4	41,165	-0.28%	大賣/鉅額交易
2021/12/13	533	62.78	671.1	61.14	65.10	-138.1	39,739	-0.35%	大買/大賣/鉅額交易
2021/12/10	314.3	58.91	60	58.77	59.20	254.3	38,546	0.66%	大買/鉅額交易
2021/12/09	15.3	58.38	30	58.31	58.40	-14.7	38,445	-0.04%
2021/12/08	18	57.93	31	58.10	57.80	-13	38,359	-0.03%
2021/12/07	35.3	58.50	165	59.58	57.30	-129.7	38,225	-0.34%	大賣/鉅額交易
2021/12/06	173.6	60.09	58.2	60.18	60.10	115.4	38,178	0.30%	大買/鉅額交易
2021/12/03	50	59.69	68.4	59.40	58.80	-18.4	38,406	-0.05%
2021/12/02	492.2	61.52	453.1	61.27	58.90	39.2	38,061	0.10%	大買/大賣/
2021/12/01	130.1	58.34	19	59.12	59.30	111.1	37,228	0.30%	大買/鉅額交易
2021/11/30	41	59.19	130	58.85	58.40	-89	36,781	-0.24%	大賣/
2021/11/29	156	57.21	170	57.11	58.10	-14	36,132	-0.04%	大買/大賣/
2021/11/26	98.1	56.81	117.7	57.20	56.20	-19.6	35,381	-0.06%	大賣/
2021/11/25	81	61.11	236.2	60.70	59.80	-155.2	34,391	-0.45%	大賣/鉅額交易
2021/11/24	611.2	59.91	417.5	60.08	59.90	193.7	33,367	0.58%	大買/大賣/鉅額交易
2021/11/23	841.1	62.90	785.4	63.28	58.00	55.7	31,285	0.18%	大買/大賣/
2021/11/22	203.5	58.63	235.5	58.90	60.20	-32	27,831	-0.11%	大買/大賣/
2021/11/19	595	54.55	544.2	54.75	55.90	50.8	25,730	0.20%	大買/大賣/
2021/11/18	160	51.62	161.3	51.59	50.90	-1.3	24,571	-0.01%	大買/大賣/
2021/11/17	153	47.74	136	47.91	48.95	17	22,569	0.08%	大買/大賣/
2021/11/16	93.1	43.88	17	44.00	44.50	76.1	22,202	0.34%
2021/11/15	93	44.91	54	45.01	45.00	39	21,760	0.18%
2021/11/12	34	42.99	73	43.34	42.50	-39	20,994	-0.19%
2021/11/11	33	42.84	39	42.48	41.90	-6	20,704	-0.03%
2021/11/10	53	42.35	17	42.55	42.30	36	20,562	0.18%
2021/11/09	44	44.23	30	44.27	43.05	14	20,345	0.07%
2021/11/08	11	43.54	13.1	43.54	43.30	-2.1	19,935	-0.01%
2021/11/05	122	43.47	24	43.16	44.25	98	19,840	0.49%	大買/
2021/11/04	108	44.93	104	45.06	44.05	4	19,551	0.02%	大買/大賣/
2021/11/03	29	44.64	157.4	44.13	44.05	-128.4	19,115	-0.67%	大賣/鉅額交易
2021/11/02	228.1	47.89	115	46.93	46.00	113.1	18,691	0.61%	大買/大賣/鉅額交易
2021/11/01	114.1	45.98	277.4	46.82	47.15	-163.3	17,461	-0.94%	大買/大賣/鉅額交易
2021/10/29	162	43.30	92	43.01	42.90	70	17,005	0.41%	大買/
2021/10/28	16	42.15	64.9	42.42	43.30	-48.9	16,930	-0.29%
2021/10/27	196	39.51	142.1	40.65	41.50	54	16,440	0.33%	大買/大賣/
2021/10/26	330	39.86	489	39.90	39.35	-159	15,907	-1.00%	大買/大賣/鉅額交易
2021/10/25	201	36.95	205.7	37.35	37.20	-4.7	15,100	-0.03%	大買/大賣/
2021/10/22	153.1	34.17	11	34.49	35.00	142.1	14,817	0.96%	大買/鉅額交易
2021/10/21	8	33.53	37	34.13	34.35	-29	15,629	-0.19%
2021/10/20	4	33.09	3	33.03	33.15	1	16,319	0.01%
2021/10/19	3	32.12	4	32.09	32.10	-1	17,313	-0.01%
2021/10/18	2	31.50	1	31.55	31.60	1	17,486	0.01%
2021/10/15	1	31.55	5	31.43	31.70	-4	17,672	-0.02%
2021/10/14	1	30.50	0	0.00	30.65	1	17,911	0.01%
2021/10/13	1	30.10	3	30.27	29.75	-2	18,245	-0.01%
2021/10/12	5	30.62	0	30.55	30.50	5	18,708	0.03%
2021/10/08	6	31.90	0	0.00	31.40	6	18,897	0.03%
2021/10/07	5	31.46	1	31.75	31.75	4	19,261	0.02%
2021/10/06	10	30.86	0	0.00	30.85	10	19,944	0.05%
2021/10/05	1	30.05	1	29.70	31.20	0	21,018	0.00%
2021/10/04	10	31.15	17.4	31.01	30.60	-7.4	21,183	-0.03%
2021/10/01	21	31.53	3	31.70	31.00	18	21,362	0.08%
2021/09/30	7	32.43	4	32.20	32.45	3	21,454	0.01%
2021/09/29	29	33.12	25	32.95	32.70	4	21,726	0.02%
2021/09/28	15	34.29	3	34.45	34.40	12	22,125	0.05%
2021/09/27	18	34.84	5	34.90	35.15	13	22,318	0.06%
2021/09/24	4	33.69	2	33.80	33.60	2	22,235	0.01%
2021/09/23	5	33.86	3	33.65	33.65	2	22,170	0.01%
2021/09/22	6.1	33.42	11	33.72	33.80	-5	22,122	-0.02%
2021/09/17	2	34.15	12	34.11	34.15	-10	22,064	-0.05%
2021/09/16	2	34.38	2	34.48	34.05	0	22,044	0.00%
2021/09/15	7	34.61	12	33.89	34.60	-5	22,044	-0.02%
2021/09/14	22	34.38	7	34.74	34.25	15	22,006	0.07%
2021/09/13	11	35.33	8	35.48	35.00	3	21,963	0.01%
2021/09/10	19	35.23	1	35.60	35.05	18	21,796	0.08%
2021/09/09	44	34.90	19	34.90	35.10	25	21,640	0.12%
2021/09/08	52	35.75	50	35.45	35.80	2	21,064	0.01%
2021/09/07	16	34.56	6	34.53	34.50	10	20,233	0.05%
2021/09/06	41	35.64	19	35.81	35.70	22	19,932	0.11%
2021/09/03	8	34.79	8	34.84	34.60	0	19,723	0.00%
2021/09/02	4	34.85	9	34.54	35.05	-5	19,553	-0.03%
2021/09/01	34	35.34	20.1	35.83	35.05	13.9	19,291	0.07%
2021/08/31	18	34.24	28	34.29	34.90	-10	18,676	-0.05%
2021/08/30	11	34.53	10	34.82	34.95	1	18,520	0.01%
2021/08/27	16	33.78	19	33.82	34.20	-3	18,296	-0.02%
2021/08/26	6	33.82	11.9	33.77	33.95	-5.9	18,220	-0.03%
2021/08/25	3	33.33	14	33.27	33.30	-11	18,089	-0.06%
2021/08/24	2	32.05	1	32.10	32.10	1	17,832	0.01%
2021/08/23	4	31.91	8	31.78	32.00	-4	17,822	-0.02%
2021/08/20	0	0.00	1	30.50	30.80	-1	18,063	-0.01%
2021/08/19	2	31.40	1	31.25	30.60	1	18,015	0.01%
2021/08/18	3	31.22	0	30.05	31.45	3	17,955	0.02%
2021/08/17	2.1	32.04	0	0.00	30.20	2.1	17,881	0.01%
2021/08/16	6	31.02	16	31.47	31.50	-10	17,755	-0.06%
2021/08/13	9	31.47	5	31.08	30.90	4	17,571	0.02%
2021/08/12	2.2	32.11	6	32.27	32.25	-3.9	17,435	-0.02%
2021/08/11	18	32.15	3	31.80	31.50	15	17,353	0.09%
2021/08/10	4	33.19	2	33.23	32.70	2	17,194	0.01%
2021/08/09	1	33.50	8	33.26	32.90	-7	17,162	-0.04%
2021/08/06	9	34.72	47	34.48	34.20	-38	16,985	-0.22%
2021/08/05	8	35.24	7	35.06	35.35	1	16,826	0.01%
2021/08/04	29.1	35.15	21	35.16	35.20	8.1	16,783	0.05%
2021/08/03	169.6	35.33	134.1	35.54	35.25	35.5	16,579	0.21%	大買/大賣/
2021/08/02	15	33.21	17	33.16	33.95	-2	15,619	-0.01%
2021/07/30	20	32.45	14.2	32.19	31.90	5.8	15,409	0.04%
2021/07/29	40	33.66	38	33.44	33.20	2	15,081	0.01%
2021/07/28	29.2	32.39	44	33.51	33.10	-14.8	14,744	-0.10%
2021/07/27	133	36.03	110.5	35.39	34.50	22.5	14,372	0.16%	大買/大賣/
2021/07/26	99	35.81	62	35.88	36.85	37	13,250	0.28%
2021/07/23	45.3	34.04	52.1	33.79	33.50	-6.8	12,168	-0.06%
2021/07/22	4	32.64	19.6	32.57	32.25	-15.6	11,089	-0.14%
2021/07/21	12	32.23	8	31.85	31.80	4	10,951	0.04%
2021/07/20	19	31.95	23	31.77	31.60	-4	10,773	-0.04%
2021/07/19	24	32.87	15	32.85	32.85	9	10,488	0.09%
2021/07/16	19	33.27	35	33.12	33.50	-16	10,219	-0.16%
2021/07/15	12	31.58	9	31.80	32.20	3	9,787	0.03%
2021/07/14	65.2	30.78	13.5	31.37	31.85	51.7	9,616	0.54%
2021/07/13	27.1	31.57	35	31.25	30.60	-7.9	9,333	-0.08%
2021/07/12	98	31.98	81.5	32.12	32.70	16.5	8,683	0.19%
2021/07/09	6	29.43	23	29.68	29.75	-17	7,700	-0.22%
2021/07/08	6	29.43	13.2	29.29	29.15	-7.2	7,673	-0.09%
2021/07/07	22	28.87	20	28.71	28.65	2	7,633	0.03%
2021/07/06	55	29.22	42.2	28.71	28.70	12.8	7,628	0.17%
2021/07/05	4	28.88	42.2	28.32	29.60	-38.2	8,143	-0.47%
2021/07/02	10	27.08	11	27.27	27.10	-1	8,141	-0.01%
2021/07/01	9	26.12	43	26.55	26.85	-34	8,055	-0.42%
2021/06/30	1	25.55	2	25.90	25.55	-1	8,003	-0.01%
2021/06/29	0	0.00	36	25.85	25.55	-36	8,133	-0.44%
2021/06/28	1	25.50	0	0.00	25.80	1	8,426	0.01%
2021/06/25	4	25.28	0	0.00	25.30	4	8,628	0.05%
2021/06/24	3	24.95	1	24.90	25.15	2	8,691	0.02%
2021/06/23	15	26.16	27.5	26.10	26.45	-12.5	8,696	-0.14%
2021/06/22	14	25.72	0	0.00	25.75	14	9,034	0.15%
2021/06/21	9.6	25.37	0	0.00	25.80	9.6	9,128	0.11%
2021/06/18	10	25.74	4	25.90	25.55	6	9,212	0.07%
2021/06/17	2.2	25.57	5	25.69	25.75	-2.8	9,437	-0.03%
2021/06/16	26	25.42	10	25.50	25.55	16	9,866	0.16%
2021/06/15	5	25.35	9	25.21	25.30	-4	10,129	-0.04%
2021/06/11	33	25.41	19	25.27	25.25	14	10,181	0.14%
2021/06/10	10	27.29	10	27.17	27.60	0	9,897	0.00%
2021/06/09	3	27.20	5	27.50	27.10	-2	9,890	-0.02%
2021/06/08	4	27.09	0	0.00	27.05	4	9,974	0.04%
2021/06/07	5	27.00	21	26.85	26.90	-16	10,093	-0.16%
2021/06/04	0	0.00	1	26.95	26.90	-1	10,082	-0.01%
2021/06/03	36	27.12	0	0.00	26.80	36	10,107	0.36%
2021/06/02	1.1	27.03	23	27.00	27.20	-21.9	10,094	-0.22%
2021/06/01	0	0.00	10	27.03	26.95	-10	10,036	-0.10%
2021/05/31	9	26.89	23	26.91	26.90	-14	10,033	-0.14%
2021/05/28	24	26.76	10.5	27.10	27.15	13.6	10,001	0.14%
2021/05/27	6	25.61	0	0.00	25.70	6	9,780	0.06%
2021/05/25	1	25.40	10	25.59	25.35	-9	9,895	-0.09%
2021/05/24	3	24.60	0	0.00	25.20	3	10,065	0.03%
2021/05/21	3	24.40	0	0.00	24.60	3	10,132	0.03%
2021/05/20	0	0.00	2	24.30	24.20	-2	10,250	-0.02%
2021/05/18	9	23.00	14	23.09	24.15	-5	10,530	-0.05%
2021/05/17	24.2	22.43	10	22.50	22.40	14.2	10,595	0.13%
2021/05/14	3	24.55	0	0.00	24.00	3	10,546	0.03%
2021/05/13	1.2	24.63	1	24.40	24.20	0.2	10,585	0.00%
2021/05/12	10	24.58	3	24.98	24.70	7	10,569	0.07%
2021/05/11	1	26.30	14	26.89	26.55	-13	10,587	-0.12%
2021/05/10	4	28.00	4	27.99	27.90	0	10,513	0.00%
2021/05/07	12	27.31	5	27.33	27.35	7	10,485	0.07%
2021/05/06	1	25.90	2	26.05	25.85	-1	10,462	-0.01%
2021/05/05	0	0.00	2	25.45	25.50	-2	10,442	-0.02%
2021/05/04	4.3	26.26	6	26.22	25.60	-1.8	10,514	-0.02%
2021/05/03	15	27.28	1	27.45	26.90	14	10,491	0.13%
2021/04/29	0	0.00	19	28.23	28.15	-19	10,423	-0.18%
2021/04/28	1	28.30	4.2	28.59	28.60	-3.2	10,438	-0.03%
2021/04/27	6	28.30	2.1	28.06	28.20	3.9	10,458	0.04%
2021/04/26	2	28.52	9.7	28.48	28.65	-7.6	10,405	-0.07%
2021/04/23	10	27.69	21	27.56	27.70	-11	10,388	-0.11%
2021/04/22	19	27.88	6	28.09	27.60	13	10,447	0.12%
2021/04/21	8	28.40	0	0.00	28.30	8	10,542	0.08%
2021/04/20	19	28.64	14	28.70	28.65	5	10,545	0.05%
2021/04/19	10.4	28.29	6	28.00	28.50	4.4	10,572	0.04%
2021/04/16	1.2	28.37	5	28.15	28.25	-3.8	10,665	-0.04%
2021/04/15	2.1	27.80	5	27.78	27.70	-2.9	10,711	-0.03%
2021/04/14	15	27.98	15	28.22	27.90	0	10,749	0.00%
2021/04/13	19	29.83	32	29.56	28.70	-13	10,927	-0.12%
2021/04/12	72	29.92	31.7	29.77	29.75	40.3	11,308	0.36%
2021/04/09	39	30.80	38	29.98	29.60	1	11,947	0.01%
2021/04/08	57	29.31	67.6	29.69	30.90	-10.6	12,027	-0.09%
2021/04/07	11.2	27.92	5	28.01	28.10	6.2	11,542	0.05%
2021/04/06	8	27.29	11.1	27.25	27.35	-3.1	11,432	-0.03%
2021/04/01	0	0.00	6	26.65	27.05	-6	11,418	-0.05%
2021/03/31	17.3	26.87	18	26.95	26.70	-0.8	11,300	-0.01%
2021/03/30	18	27.63	17	27.81	27.95	1	11,016	0.01%
2021/03/29	9.5	27.34	19.7	27.50	27.30	-10.2	10,850	-0.09%
2021/03/26	2	27.30	10	27.16	27.25	-8	10,830	-0.07%
2021/03/25	17	27.84	14	28.30	27.20	3	10,817	0.03%
2021/03/24	12	27.33	8	27.26	27.45	4	10,479	0.04%
2021/03/23	0	0.00	1	26.50	26.85	-1	10,356	-0.01%
2021/03/22	17	27.14	4	27.00	26.75	13	10,288	0.13%
2021/03/19	13	27.19	23	26.92	27.20	-10	10,123	-0.10%
2021/03/18	13	26.45	3	26.67	26.50	10	9,739	0.10%
2021/03/17	2	25.80	2.1	25.89	26.10	-0.1	9,588	0.00%
2021/03/16	5	26.25	5	25.88	25.70	0	9,729	0.00%
2021/03/15	4	25.70	0	0.00	25.90	4	9,881	0.04%
2021/03/12	16	25.79	0	0.00	25.50	16	9,969	0.16%
2021/03/11	1	25.05	0	0.00	25.70	1	9,966	0.01%
2021/03/09	2	24.55	3	24.10	24.55	-1	10,186	-0.01%
2021/03/08	0	0.00	2	24.30	24.35	-2	10,719	-0.02%
2021/03/05	0	0.00	5	24.55	24.65	-5	11,068	-0.05%
2021/03/04	0	0.00	0	24.80	24.95	0	11,414	0.00%
2021/03/03	1.2	24.88	0	0.00	24.95	1.2	11,482	0.01%
2021/03/02	3	24.93	1	25.15	24.60	2	11,645	0.02%
2021/02/26	2	25.28	0	0.00	25.30	2	11,756	0.02%
2021/02/25	6.2	25.46	0	0.00	25.25	6.2	11,837	0.05%
2021/02/24	13.8	26.05	0	0.00	25.40	13.8	11,988	0.12%
2021/02/23	0	25.98	12	26.19	26.35	-12	11,981	-0.10%
2021/02/22	4	25.71	17	25.92	26.15	-13	12,074	-0.11%
2021/02/19	2	25.70	4	25.73	25.70	-2	12,055	-0.02%
2021/02/18	2.3	26.53	5	26.65	26.25	-2.7	12,131	-0.02%
2021/02/17	3	26.03	13	26.14	26.05	-10	12,121	-0.08%
2021/02/05	1	25.75	1	25.60	25.60	0	12,578	0.00%
2021/02/04	8	25.60	14	25.91	25.95	-6	12,680	-0.05%
2021/02/03	0	25.43	6	25.68	25.45	-6	12,924	-0.05%
2021/02/02	4	25.69	14	25.76	25.45	-10	13,386	-0.07%
2021/02/01	2	24.75	2	24.65	24.85	0	14,406	0.00%
2021/01/29	0	0.00	1	25.30	25.15	-1	14,806	-0.01%
2021/01/28	4	25.25	14.4	25.25	25.15	-10.4	14,904	-0.07%
2021/01/26	0	0.00	12	25.02	24.80	-12	15,196	-0.08%
2021/01/25	0	0.00	3	25.00	24.85	-3	15,185	-0.02%
2021/01/22	1	24.00	0	0.00	23.95	1	15,139	0.01%
2021/01/21	0	0.00	1	23.30	23.35	-1	15,182	-0.01%
2021/01/20	1	23.10	1	23.50	23.05	0	15,175	0.00%
2021/01/19	0	0.00	10	23.90	23.80	-10	15,085	-0.07%
2021/01/18	1	23.70	0	0.00	23.75	1	15,108	0.01%
2021/01/15	2	24.08	5	24.03	24.05	-3	15,123	-0.02%
2021/01/14	2	23.40	14	24.39	24.80	-12	15,096	-0.08%
2021/01/13	1	24.60	1	24.55	24.70	0	15,049	0.00%
2021/01/12	30	24.77	37	24.95	24.75	-7	15,234	-0.05%
2021/01/11	15	24.91	5	24.85	25.20	10	15,393	0.06%
2021/01/08	10	23.91	3.9	23.94	23.90	6.2	15,538	0.04%
2021/01/07	11.2	24.31	3	24.25	24.30	8.2	15,576	0.05%
2021/01/06	18	25.04	6	24.48	24.45	12	15,510	0.08%
2021/01/05	54.2	26.05	34	26.01	25.75	20.2	15,273	0.13%
2021/01/04	52.3	27.95	37.5	28.43	27.80	14.8	14,962	0.10%
2020/12/31	34	27.27	47.1	27.45	27.50	-13.1	14,568	-0.09%
2020/12/30	3	26.15	3	26.08	26.10	0	14,136	0.00%
2020/12/29	14	26.26	4	25.83	25.90	10	14,326	0.07%
2020/12/28	1	25.90	13	25.82	26.10	-12	14,586	-0.08%
2020/12/25	3	25.48	5	25.35	25.40	-2	14,543	-0.01%
2020/12/24	1	25.50	0	0.00	25.45	1	14,607	0.01%
2020/12/23	0	0.00	2	25.25	25.45	-2	14,752	-0.01%
2020/12/22	11	25.34	1	24.70	24.65	10	15,000	0.07%
2020/12/21	5	24.88	12	25.02	25.20	-7	15,175	-0.05%
2020/12/18	4	25.45	0	0.00	25.25	4	15,504	0.03%
2020/12/16	1	25.75	7	26.01	25.70	-6	15,755	-0.04%
2020/12/15	20	25.64	16	25.75	25.30	4	15,938	0.03%
2020/12/14	15	25.58	8	25.48	25.45	7	16,493	0.04%
2020/12/11	5	25.45	1	25.55	25.35	4	17,086	0.02%
2020/12/10	3	26.40	2	26.88	26.20	1	17,026	0.01%
2020/12/09	7	26.72	10	26.76	26.80	-3	16,917	-0.02%
2020/12/08	3	26.37	3	26.22	26.30	0	16,901	0.00%
2020/12/07	4	25.99	13	25.94	25.75	-9	17,114	-0.05%
2020/12/04	11	25.78	1	26.00	25.65	10	17,178	0.06%
2020/12/03	2	25.95	22	26.13	25.90	-20	17,163	-0.12%
2020/12/02	36	26.14	55	26.01	25.90	-19	17,221	-0.11%
2020/12/01	16	27.25	12	27.03	27.40	4	16,952	0.02%
2020/11/30	51	26.72	37.3	26.79	26.45	13.7	16,989	0.08%
2020/11/27	8	25.92	6	25.98	26.00	2	16,838	0.01%
2020/11/26	7	25.95	3	26.20	25.95	4	16,774	0.02%
2020/11/25	4	25.98	17	25.96	25.90	-13	16,702	-0.08%
2020/11/24	6	25.65	3.2	25.69	25.45	2.8	16,736	0.02%
2020/11/23	4	25.98	8	25.87	25.90	-4	16,634	-0.02%
2020/11/20	3	25.92	3	25.82	25.90	0	16,545	0.00%
2020/11/19	2	25.68	3	25.83	25.60	-1	16,404	-0.01%
2020/11/18	1	25.55	27	25.47	25.55	-26	16,242	-0.16%
2020/11/17	2	25.70	9	25.69	25.50	-7	16,190	-0.04%
2020/11/16	33	25.51	5	25.42	25.40	28	16,241	0.17%
2020/11/13	13	25.72	17	25.67	25.40	-4	16,136	-0.02%
2020/11/12	8	25.47	9	25.45	25.55	-1	15,588	-0.01%
2020/11/11	8	25.42	15	25.47	25.80	-7	15,443	-0.05%
2020/11/10	13	25.45	68	25.36	25.65	-55	15,136	-0.36%
2020/11/09	113	25.28	99	25.27	25.45	14	14,738	0.09%	大買/
2020/11/06	22	24.35	4	24.35	24.05	18	13,787	0.13%
2020/11/05	10	23.96	41	24.23	23.80	-31	13,374	-0.23%
2020/11/04	19	24.01	74.4	24.12	24.15	-55.4	13,225	-0.42%
2020/11/03	6	23.05	2.5	23.00	23.00	3.5	12,940	0.03%
2020/11/02	2	22.28	0.5	22.00	22.60	1.5	12,862	0.01%
2020/10/30	7	22.79	1	22.50	22.50	6	12,787	0.05%
2020/10/29	14	22.96	3	23.08	23.05	11	12,790	0.09%
2020/10/28	19	23.74	8	23.84	23.50	11	12,706	0.09%
2020/10/27	2	23.80	8	23.83	23.70	-6	12,616	-0.05%
2020/10/26	48	23.99	0	0.00	23.80	48	12,579	0.38%
2020/10/23	28	23.62	12	23.67	23.90	16	12,499	0.13%
2020/10/22	0	0.00	12	23.86	23.70	-12	12,426	-0.10%
2020/10/21	48	24.22	1	24.00	23.95	47	12,368	0.38%
2020/10/20	70	24.15	51	24.24	24.25	19	12,191	0.16%
2020/10/19	15	23.93	4	23.89	23.70	11	11,909	0.09%
2020/10/16	3	23.73	3	23.62	23.75	0	11,684	0.00%
2020/10/15	4	23.10	22	23.09	23.25	-18	11,341	-0.16%
2020/10/14	11	23.53	5	23.30	23.15	6	11,182	0.05%
2020/10/13	11	23.09	3	23.23	23.25	8	11,078	0.07%
2020/10/12	21	23.19	10	23.30	23.15	11	10,932	0.10%
2020/10/08	71	24.47	31	24.32	24.10	40	10,798	0.37%
2020/10/07	44	24.51	52	24.72	24.90	-8	10,403	-0.08%
2020/10/06	3	24.03	34	24.15	24.30	-31	9,940	-0.31%
2020/10/05	53	23.92	11	23.93	23.85	42	9,677	0.43%
2020/09/30	0	0.00	4	23.14	23.15	-4	9,333	-0.04%
2020/09/29	16	23.16	14	22.99	22.90	2	9,299	0.02%
2020/09/28	6	22.85	1	23.05	22.80	5	9,225	0.05%
2020/09/25	22	22.13	23	22.14	22.10	-1	9,048	-0.01%
2020/09/24	12	23.49	2	23.55	23.35	10	8,732	0.11%
2020/09/23	5	23.47	13	23.70	23.90	-8	8,482	-0.09%
2020/09/22	12	22.71	12	22.83	23.05	0	8,076	0.00%
2020/09/21	17	23.19	3	23.42	22.95	14	7,808	0.18%
2020/09/18	9	24.11	8	23.66	23.70	1	7,652	0.01%
2020/09/17	30	24.71	57	24.81	24.45	-27	7,420	-0.36%
2020/09/16	15	24.18	25.4	24.20	24.90	-10.4	6,735	-0.15%
2020/09/15	5	23.20	0	0.00	23.50	5	6,104	0.08%
2020/09/14	2	22.78	20	22.93	23.00	-18	6,058	-0.30%
2020/09/11	14	23.67	10	24.28	23.25	4	6,000	0.07%
2020/09/10	8	24.10	20	23.83	23.90	-12	5,929	-0.20%
2020/09/09	30	24.29	28	23.94	24.60	2	5,562	0.04%
2020/09/08	8	23.61	2	24.00	23.90	6	5,395	0.11%
2020/09/07	59	24.09	59	23.90	23.80	0	5,279	0.00%
2020/09/04	65	23.46	38	23.21	23.80	27	5,070	0.53%
2020/09/03	49	22.92	38	23.14	23.90	11	4,904	0.22%
2020/09/02	2.2	22.23	12	21.87	22.00	-9.9	4,534	-0.22%
2020/08/31	2	21.38	30	21.95	21.35	-28	4,373	-0.64%
2020/08/28	35	21.99	7	21.74	21.85	28	4,302	0.65%
2020/08/26	16	21.20	2	21.15	21.05	14	4,081	0.34%
2020/08/24	0	0.00	3	20.25	20.60	-3	3,921	-0.08%
2020/08/21	1	20.60	1	20.70	20.70	0	3,915	0.00%
2020/08/20	14	19.79	3	20.37	20.00	11	3,870	0.28%
2020/08/19	0	0.00	9	21.30	20.55	-9	3,703	-0.24%
2020/08/18	1.6	20.45	0	0.00	20.45	1.6	3,733	0.04%
2020/08/17	1	21.00	0	0.00	20.75	1	3,760	0.03%
2020/08/14	0	0.00	0.2	20.55	20.70	-0.2	3,770	-0.01%
2020/08/13	1	20.50	5	20.95	20.45	-4	3,770	-0.11%
2020/08/12	0	0.00	19	20.82	21.35	-19	3,641	-0.52%
2020/08/11	0	0.00	10	20.65	20.15	-10	3,415	-0.29%
2020/08/10	25	20.73	25	20.85	20.55	0	3,457	0.00%
2020/08/07	4	20.65	6.2	20.48	20.85	-2.2	3,447	-0.06%
2020/08/06	0	0.00	4	20.30	20.20	-4	3,382	-0.12%
2020/08/05	0	0.00	1	20.55	20.30	-1	3,367	-0.03%
2020/08/04	0	0.00	3	20.37	20.45	-3	3,359	-0.09%
2020/08/03	6	19.53	0	0.00	19.45	6	3,277	0.18%
2020/07/31	0	0.00	2	19.55	19.45	-2	3,281	-0.06%
2020/07/30	3	19.28	1	19.35	19.55	2	3,353	0.06%
2020/07/29	1	18.85	3	18.85	18.90	-2	3,339	-0.06%
2020/07/28	5	19.24	0	0.00	18.75	5	3,335	0.15%
2020/07/27	11	19.14	0.9	18.80	18.90	10.2	3,315	0.31%
2020/07/21	0	0.00	1	19.85	19.80	-1	3,277	-0.03%
2020/07/15	1	19.95	0	0.00	20.00	1	3,286	0.03%
2020/07/13	1	20.40	0	0.00	20.30	1	3,099	0.03%
2020/07/10	0	0.00	1	20.60	20.70	-1	3,026	-0.03%
2020/07/08	1	21.00	0	0.00	21.00	1	2,996	0.03%
2020/07/07	3	20.70	0	0.00	20.75	3	2,959	0.10%
2020/07/06	4	20.86	1	20.95	20.95	3	2,942	0.10%
2020/07/03	0	0.00	13	20.65	20.65	-13	2,938	-0.44%
2020/07/02	0	0.00	0.9	20.55	20.65	-0.9	2,945	-0.03%
2020/07/01	5	20.54	0	0.00	20.50	5	2,947	0.17%
2020/06/29	0	0.00	1	20.05	20.15	-1	2,924	-0.03%
2020/06/24	10	20.35	0	0.00	20.15	10	2,910	0.34%
2020/06/22	0	0.00	1	19.90	19.85	-1	2,901	-0.03%
2020/06/18	0	0.00	1.6	19.83	20.25	-1.6	2,864	-0.05%
2020/06/17	1	19.80	4	19.63	20.00	-3	2,800	-0.11%
2020/06/16	4	21.08	0	0.00	20.90	4	2,658	0.15%
2020/06/12	0	0.00	1	20.40	20.95	-1	2,705	-0.04%
2020/06/10	1	22.10	3	21.83	21.70	-2	2,663	-0.08%
2020/06/09	6	21.17	0	0.00	21.00	6	2,574	0.23%
2020/06/08	21	21.68	1	22.10	21.55	20	2,575	0.78%
2020/06/05	0	0.00	2	22.38	22.10	-2	2,517	-0.08%
2020/06/03	2	21.63	1	21.65	21.60	1	2,464	0.04%
2020/06/02	0.3	21.45	0	0.00	21.45	0.3	2,420	0.01%
2020/06/01	0	0.00	2	21.25	21.35	-2	2,400	-0.08%
2020/05/27	1	21.15	0	0.00	21.05	1	2,351	0.04%
2020/05/26	1	21.45	0	0.00	21.40	1	2,379	0.04%
2020/05/25	10	22.10	13	22.07	22.10	-3	2,320	-0.13%
2020/05/22	1	21.45	1	21.40	21.00	0	2,187	0.00%
2020/05/21	3	21.37	0	0.00	21.15	3	2,142	0.14%
2020/05/20	1	20.95	22	20.81	21.00	-21	2,122	-0.99%
2020/05/19	6	20.65	0	0.00	20.70	6	2,108	0.28%
2020/05/18	3	20.65	0	0.00	20.55	3	2,107	0.14%
2020/05/15	16	20.72	0	0.00	20.60	16	2,104	0.76%
2020/05/14	3	21.30	0	0.00	21.40	3	2,064	0.15%
2020/05/11	0	0.00	3.3	22.28	22.45	-3.3	2,102	-0.16%
2020/05/08	0	0.00	13	22.10	21.80	-13	2,108	-0.62%
2020/05/06	15	22.04	2	21.85	21.95	13	2,138	0.61%
2020/04/29	10	21.80	12	21.61	21.30	-2	2,186	-0.09%
2020/04/27	3	21.20	1	21.30	21.20	2	2,280	0.09%
2020/04/24	6.1	21.25	15	21.23	21.10	-8.9	2,283	-0.39%
2020/04/23	1	20.55	1	20.55	21.10	0	2,272	0.00%
2020/04/21	0	0.00	3	19.93	19.65	-3	2,260	-0.13%
2020/04/20	1	20.30	0	0.00	20.25	1	2,255	0.04%
2020/04/17	3	20.00	2	20.70	20.00	1	2,265	0.04%
2020/04/15	11	20.54	0	0.00	20.50	11	2,290	0.48%
2020/04/14	0	0.00	2	20.25	20.35	-2	2,308	-0.09%
2020/04/10	1	19.35	3	19.40	19.45	-2	2,347	-0.09%
2020/04/08	1	18.90	1	18.90	19.45	0	2,387	0.00%
2020/04/07	3.2	18.95	0	0.00	19.15	3.2	2,377	0.13%
2020/04/06	0	0.00	1	18.75	18.75	-1	2,383	-0.04%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	1	17.85	5	17.94	17.85	-4	2,461	-0.16%
2020/03/27	2	18.00	0	0.00	17.70	2	2,498	0.08%
2020/03/26	0	0.00	4	17.65	17.95	-4	2,495	-0.16%
2020/03/25	4.2	17.31	0	0.00	17.25	4.2	2,519	0.16%
2020/03/24	0	0.00	5	16.28	16.65	-5	2,570	-0.19%
2020/03/23	0	0.00	5	15.70	15.80	-5	2,618	-0.19%
2020/03/19	12.2	14.53	4	14.60	14.05	8.2	2,891	0.28%
2020/03/18	0	0.00	3	15.60	15.55	-3	2,878	-0.10%
2020/03/17	1	16.25	0	0.00	16.05	1	2,928	0.03%
2020/03/16	1	16.80	0	0.00	16.85	1	2,923	0.03%
2020/03/13	5	17.49	1	17.35	17.55	4	2,944	0.14%
2020/03/12	4	18.96	0	0.00	19.00	4	2,900	0.14%
2020/03/11	1	21.00	0	0.00	21.00	1	2,910	0.03%
2020/03/09	2	21.95	0	0.00	21.30	2	2,924	0.07%
2020/03/06	0	0.00	1	23.20	22.90	-1	2,952	-0.03%
2020/03/04	0	0.00	1	22.55	22.70	-1	2,997	-0.03%
2020/03/03	0.1	22.55	13	22.79	22.65	-12.9	3,020	-0.43%
2020/03/02	3	22.38	0	0.00	22.20	3	3,025	0.10%
2020/02/27	0	0.00	1	23.50	22.55	-1	3,040	-0.03%
2020/02/26	1	23.20	0	0.00	23.30	1	3,009	0.03%
2020/02/25	0	23.10	0	0.00	23.15	0	3,021	0.00%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/21	2	23.90	0	0.00	23.70	2	3,029	0.07%
2020/02/20	1	23.60	0	0.00	23.80	1	3,058	0.03%
2020/02/19	0	0.00	1	23.85	23.80	-1	3,057	-0.03%
2020/02/18	0	0.00	30	23.70	23.80	-30	3,088	-0.97%
2020/02/17	30	23.65	3.4	23.70	23.85	26.6	3,186	0.83%
2020/02/14	1	23.35	0	0.00	23.70	1	3,168	0.03%
2020/02/11	0.2	22.95	0	0.00	23.05	0.2	3,138	0.01%
2020/02/10	0.5	22.75	0	0.00	22.75	0.5	3,128	0.02%
2020/02/06	0.3	22.90	0	0.00	22.90	0.3	3,109	0.01%
2020/02/05	1	22.50	1	22.20	22.55	0	3,090	0.00%
2020/02/04	0	0.00	1	22.35	22.45	-1	3,069	-0.03%
2020/02/03	0	0.00	1	21.15	21.45	-1	3,090	-0.03%
2020/01/31	3	22.03	0	0.00	22.30	3	3,243	0.09%
2020/01/30	7	22.75	7	22.80	22.65	0	3,218	0.00%
2020/01/17	0	0.00	1	25.15	25.00	-1	3,234	-0.03%
2020/01/16	1	25.00	4	25.00	25.05	-3	3,256	-0.09%
2020/01/14	0	0.00	1	24.90	24.90	-1	3,399	-0.03%
2020/01/13	0	0.00	2	24.75	24.75	-2	3,387	-0.06%
2020/01/10	2	24.25	0.6	24.35	24.45	1.4	3,400	0.04%
2020/01/09	4	24.40	3	24.27	24.25	1	3,406	0.03%
2020/01/08	7	24.41	1	24.30	24.10	6	3,403	0.18%
2020/01/07	1	24.70	0	0.00	24.70	1	3,409	0.03%
2020/01/06	1.2	24.91	0	0.00	24.95	1.2	3,376	0.04%
2020/01/03	0.2	25.35	2	25.70	25.35	-1.9	3,384	-0.05%
2020/01/02	1	25.85	0	0.00	25.95	1	3,372	0.03%
2019/12/27	1	26.05	3.2	26.14	26.00	-2.2	3,370	-0.07%
2019/12/26	9	26.76	0	0.00	26.40	9	3,348	0.27%
2019/12/25	0	0.00	1	26.00	26.30	-1	3,349	-0.03%
2019/12/24	1.2	25.99	8	25.90	25.90	-6.9	3,364	-0.20%
2019/12/20	0	0.00	3	26.83	26.70	-3	3,396	-0.09%
2019/12/19	6	27.28	1	27.30	27.10	5	3,418	0.15%
2019/12/18	4	27.25	4	27.20	27.15	0	3,484	0.00%
2019/12/17	9	26.89	6	27.66	27.15	3	3,500	0.09%
2019/12/16	9	27.43	8	27.39	27.65	1	3,427	0.03%
2019/12/13	0	0.00	3	26.45	26.20	-3	3,315	-0.09%
2019/12/12	1	26.65	2	26.78	26.45	-1	3,450	-0.03%
2019/12/11	0	0.00	2	26.25	26.25	-2	3,535	-0.06%
2019/12/10	0	0.00	9.5	26.08	26.25	-9.5	3,828	-0.25%
2019/12/09	5.3	26.27	1	26.05	26.20	4.3	4,135	0.10%
2019/12/06	1	26.55	3	26.20	26.30	-2	4,241	-0.05%
2019/12/05	0	0.00	2	25.70	25.90	-2	4,252	-0.05%
2019/12/04	0	0.00	2	25.60	25.70	-2	4,332	-0.05%
2019/11/29	0	0.00	1	25.70	25.50	-1	4,356	-0.02%
2019/11/28	2	25.75	0	0.00	25.65	2	4,393	0.05%
2019/11/26	5	25.80	5	25.66	25.35	0	4,458	0.00%
2019/11/22	0	0.00	1	25.15	24.90	-1	4,501	-0.02%
2019/11/21	0	0.00	10	24.80	24.90	-10	4,496	-0.22%
2019/11/20	2	25.05	0	0.00	25.05	2	4,504	0.04%
2019/11/18	1.3	24.91	10	24.90	25.25	-8.7	4,471	-0.19%
2019/11/14	7	24.85	11	25.35	25.10	-4	4,488	-0.09%
2019/11/13	4	24.15	0	0.00	24.15	4	4,439	0.09%
2019/11/08	0.2	24.55	3	24.53	24.55	-2.9	4,500	-0.06%
2019/11/05	3	25.70	0	0.00	25.65	3	4,657	0.06%
2019/11/04	0	0.00	12	25.79	25.75	-12	4,676	-0.26%
2019/11/01	0	0.00	1	25.70	25.75	-1	4,824	-0.02%
2019/10/31	4	25.80	20	25.80	25.80	-16	5,057	-0.32%
2019/10/30	63	26.61	62	26.68	26.10	1	5,079	0.02%
2019/10/29	0	0.00	0.9	25.50	25.55	-0.9	4,950	-0.02%
2019/10/25	0	0.00	77	25.39	25.45	-77	4,963	-1.55%
2019/10/24	0	0.00	25	25.40	25.50	-25	4,996	-0.50%
2019/10/23	10.1	25.66	10.9	25.74	25.65	-0.8	5,063	-0.01%
2019/10/22	0	0.00	1	25.20	24.85	-1	4,964	-0.02%
2019/10/21	0	0.00	0.7	24.80	24.80	-0.7	5,117	-0.01%
2019/10/18	2.3	24.98	0	0.00	24.90	2.3	5,152	0.04%
2019/10/17	2	24.85	0	0.00	24.85	2	5,167	0.04%
2019/10/16	2	25.05	0	0.00	25.05	2	5,232	0.04%
2019/10/15	2	24.80	2	25.00	25.20	0	5,367	0.00%
2019/10/14	0	24.40	0	0.00	24.45	0	5,389	0.00%
2019/10/09	1	24.30	0	0.00	24.30	1	5,502	0.02%
2019/10/08	3	24.97	0	0.00	24.60	3	5,728	0.05%
2019/10/07	0.5	25.00	10	25.05	25.00	-9.6	5,779	-0.17%
2019/10/03	10	24.98	0.9	25.00	25.10	9.2	5,845	0.16%
2019/10/02	1	25.10	0	0.00	25.25	1	5,864	0.02%
2019/09/27	1	25.10	1	25.10	25.10	0	5,829	0.00%
2019/09/26	2.4	25.66	1.9	25.45	25.45	0.5	5,832	0.01%
2019/09/24	14	26.54	7.2	26.32	26.30	6.8	5,855	0.12%
2019/09/23	49.5	26.50	7	26.50	26.60	42.5	5,813	0.73%
2019/09/10	2	22.95	1.5	22.95	22.90	0.5	5,691	0.01%
2019/09/09	10	23.20	20	23.40	23.35	-10	5,616	-0.18%
2019/09/06	1	23.60	2	23.35	23.20	-1	5,552	-0.02%
2019/09/05	3	23.80	26	23.72	23.50	-23	5,488	-0.42%
2019/09/03	86	24.76	142	24.83	24.40	-56	5,211	-1.07%	大賣/
2019/09/02	76	24.07	13	23.98	23.95	63	4,909	1.28%
2019/08/30	11	23.72	6	23.33	23.15	5	4,555	0.11%
2019/08/29	1	23.95	1	23.85	23.70	0	4,420	0.00%
2019/08/28	9	23.59	41	23.65	23.55	-32	4,331	-0.74%
2019/08/27	0	0.00	1	23.15	23.20	-1	4,238	-0.02%
2019/08/26	6	22.20	0	0.00	22.30	6	4,170	0.14%
2019/08/23	0	0.00	14	22.75	22.75	-14	4,147	-0.34%
2019/08/22	2	22.80	20	22.75	22.50	-18	4,120	-0.44%
2019/08/21	0	0.00	1	23.00	23.00	-1	4,083	-0.02%
2019/08/16	0	0.00	1	22.45	22.50	-1	4,026	-0.02%
2019/08/14	0	0.00	2	22.00	21.75	-2	3,960	-0.05%
2019/08/13	0	0.00	1	21.60	21.60	-1	3,953	-0.03%
2019/08/12	0	0.00	1	21.40	21.80	-1	3,959	-0.03%
2019/08/08	18	21.39	0	0.00	21.10	18	3,956	0.45%
2019/08/06	0	0.00	1	21.40	21.80	-1	3,924	-0.03%
2019/08/05	10	21.98	0	0.00	21.90	10	3,912	0.26%
2019/08/02	1	22.15	0	0.00	22.05	1	3,940	0.03%
2019/07/31	3	21.85	0	0.00	22.30	3	3,992	0.08%
2019/07/30	30	22.95	16	22.24	22.25	14	3,983	0.35%
2019/07/29	0	0.00	4	23.39	23.40	-4	3,941	-0.10%
2019/07/26	8	23.45	0	0.00	23.45	8	3,948	0.20%
2019/07/25	20	23.70	1	23.75	23.65	19	3,956	0.48%
2019/07/24	19	23.92	15	23.64	24.25	4	3,865	0.10%
2019/07/23	0	0.00	6	23.20	22.95	-6	3,774	-0.16%
2019/07/19	0.2	22.85	6	22.97	22.95	-5.8	4,039	-0.14%
2019/07/18	0	0.00	12	23.07	22.95	-12	4,600	-0.26%
2019/07/17	1	23.40	1	23.60	23.40	0	4,688	0.00%
2019/07/16	2	23.75	1	23.35	23.70	1	4,783	0.02%
2019/07/15	1	23.20	10	23.20	23.15	-9	4,791	-0.19%
2019/07/12	6	24.00	16	23.80	23.45	-10	4,794	-0.21%
2019/07/11	0	0.00	1	23.30	23.20	-1	4,648	-0.02%
2019/07/10	2	23.15	5	23.20	23.15	-3	4,748	-0.06%
2019/07/09	3	23.10	13	22.95	22.85	-10	4,746	-0.21%
2019/07/08	5	23.95	2	23.43	23.35	3	4,700	0.06%
2019/07/05	2	22.90	2	23.18	23.00	0	4,630	0.00%
2019/07/04	6	22.73	1	22.95	23.05	5	4,676	0.11%
2019/07/03	2	22.65	29	22.88	22.90	-27	4,666	-0.58%
2019/07/02	0	0.00	7	21.89	21.75	-7	4,575	-0.15%
2019/06/28	11	21.09	0	0.00	21.10	11	4,706	0.23%
2019/06/27	3	20.95	0	0.00	21.05	3	4,786	0.06%
2019/06/25	1	21.05	0	0.00	20.85	1	4,893	0.02%
2019/06/24	3	21.08	0	0.00	21.20	3	4,932	0.06%
2019/06/21	5	21.38	3	21.45	21.00	2	5,019	0.04%
2019/06/20	10	21.49	11	21.39	21.50	-1	5,111	-0.02%
2019/06/19	0	0.00	1	20.75	20.75	-1	5,264	-0.02%
2019/06/18	1	20.35	3	20.45	20.35	-2	5,542	-0.04%
2019/06/14	0	0.00	6	20.98	20.90	-6	6,281	-0.10%
2019/06/12	2	21.45	2	21.30	21.30	0	8,239	0.00%
2019/06/11	11	21.14	0	0.00	21.00	11	8,317	0.13%
2019/06/10	2	20.80	4	20.50	21.00	-2	8,469	-0.02%
2019/06/06	0	0.00	20	20.50	20.40	-20	8,621	-0.23%
2019/06/03	0.2	20.25	0	0.00	20.35	0.2	9,770	0.00%
2019/05/31	0	0.00	10	21.00	20.85	-10	10,108	-0.10%
2019/05/30	6.5	20.32	0	0.00	20.65	6.5	10,178	0.06%
2019/05/28	1	20.50	0	0.00	20.60	1	10,248	0.01%
2019/05/27	5	20.20	1	20.05	20.00	4	10,342	0.04%
2019/05/24	0	0.00	1	20.15	20.00	-1	10,419	-0.01%
2019/05/23	3	20.07	22	19.95	19.90	-19	10,535	-0.18%
2019/05/21	0	0.00	0.1	20.60	20.75	-0.1	10,665	0.00%
2019/05/17	2	20.90	0	0.00	20.80	2	10,943	0.02%
2019/05/15	17	21.29	10	21.45	21.45	7	11,036	0.06%
2019/05/14	4	20.06	0	0.00	21.05	4	11,076	0.04%
2019/05/13	13	21.03	2	20.90	20.70	11	11,118	0.10%
2019/05/10	2	21.70	0	0.00	21.50	2	11,146	0.02%
2019/05/09	19	21.80	5	21.65	21.70	14	11,106	0.13%
2019/05/08	2	22.30	4	22.35	22.20	-2	11,032	-0.02%
2019/05/07	10	22.45	5	22.80	22.90	5	11,004	0.05%
2019/05/06	30	22.27	0	0.00	22.10	30	10,964	0.27%
2019/05/03	2	23.05	0.8	23.05	23.15	1.2	10,897	0.01%
2019/05/02	6	23.01	0	0.00	23.10	6	10,856	0.06%
2019/04/30	2	22.85	3	22.77	23.25	-1	10,844	-0.01%
2019/04/29	15	22.83	20	22.54	22.65	-5	10,834	-0.05%
2019/04/26	47	24.06	5	23.50	23.45	42	10,683	0.39%
2019/04/25	10	25.27	0	0.00	25.30	10	10,454	0.10%
2019/04/24	296	26.32	276.9	26.50	25.85	19.1	10,328	0.18%	大買/大賣/
2019/04/23	10	24.45	22	24.53	25.15	-12	9,749	-0.12%
2019/04/22	95	24.76	76	24.78	24.60	19	9,625	0.20%
2019/04/19	10	24.10	10	24.05	24.10	0	9,488	0.00%
2019/04/18	7	23.65	0	0.00	23.20	7	9,596	0.07%
2019/04/17	2	23.75	0	0.00	23.60	2	9,701	0.02%
2019/04/16	0	0.00	5	24.00	23.85	-5	9,671	-0.05%
2019/04/15	0	0.00	1	23.30	23.35	-1	9,544	-0.01%
2019/04/12	2	23.35	2	23.30	23.15	0	9,542	0.00%
2019/04/11	5.3	23.57	3	23.65	23.35	2.3	9,531	0.02%
2019/04/10	1	23.30	4	23.70	23.95	-3	9,526	-0.03%
2019/04/09	2	23.45	4	23.76	23.30	-2	9,579	-0.02%
2019/04/08	12	23.85	0	0.00	23.70	12	9,531	0.13%
2019/04/03	1	24.40	5	24.87	24.35	-4	9,454	-0.04%
2019/04/02	1.1	23.99	8	24.06	24.10	-6.9	9,268	-0.07%
2019/04/01	65	24.09	60	24.07	23.85	5	9,195	0.05%
2019/03/29	2	23.80	1	23.55	23.75	1	9,083	0.01%
2019/03/28	4	23.08	1	23.70	23.70	3	9,061	0.03%
2019/03/27	2	23.75	4	23.79	23.70	-2	9,009	-0.02%
2019/03/26	9	23.42	0	0.00	23.55	9	9,030	0.10%
2019/03/25	1	23.45	1	23.70	23.70	0	8,942	0.00%
2019/03/22	22	23.47	8	23.56	23.10	14	8,807	0.16%
2019/03/21	26	23.76	27	23.88	24.00	-1	8,612	-0.01%
2019/03/20	34	25.00	28	25.01	24.55	6	8,364	0.07%
2019/03/19	9	24.16	5	24.42	24.70	4	8,141	0.05%
2019/03/18	170.2	24.26	182	24.26	24.75	-11.8	7,746	-0.15%	大買/大賣/
2019/03/15	6	22.67	65	23.10	23.25	-59	6,665	-0.89%
2019/03/14	26	20.98	18	21.08	21.15	8	5,864	0.14%
2019/03/13	29	21.36	31	21.32	21.30	-2	5,798	-0.03%
2019/03/12	0	0.00	1	20.50	21.00	-1	5,685	-0.02%
2019/03/11	12	20.28	4	20.45	20.25	8	5,692	0.14%
2019/03/08	17	21.18	17	21.21	20.85	0	5,653	0.00%
2019/03/07	97	22.44	89	22.48	21.20	8	5,612	0.14%
2019/03/06	2	20.90	38	21.39	21.65	-36	4,922	-0.73%
2019/03/05	2	20.00	6	20.44	20.75	-4	4,628	-0.09%
2019/03/04	5	20.05	7	20.14	20.15	-2	4,617	-0.04%
2019/02/27	7	20.29	1	20.20	20.30	6	4,625	0.13%
2019/02/26	2	20.15	0	0.00	20.30	2	4,604	0.04%
2019/02/25	10	20.45	1	20.45	20.30	9	4,583	0.20%
2019/02/22	13	20.69	20	20.75	20.70	-7	4,533	-0.15%
2019/02/21	10	20.33	8	20.53	20.65	2	4,415	0.05%
2019/02/20	8	20.44	48.1	20.45	20.60	-40.1	4,389	-0.91%
2019/02/19	45	20.29	50	20.41	20.40	-5	4,310	-0.12%
2019/02/18	5.1	19.85	1	19.60	19.85	4.1	4,147	0.10%
2019/02/15	14	19.06	4	19.15	19.10	10	4,130	0.24%
2019/02/14	2	19.35	7	19.55	19.30	-5	4,159	-0.12%
2019/02/13	5	19.00	0	0.00	19.05	5	4,085	0.12%
2019/02/12	14	19.13	19	19.06	19.15	-5	4,062	-0.12%
2019/01/30	0	0.00	1	18.40	18.30	-1	3,969	-0.03%
2019/01/29	1	18.15	0	0.00	18.25	1	3,989	0.03%
2019/01/28	3	18.37	0	0.00	18.40	3	4,007	0.07%
2019/01/23	0	0.00	16	18.30	18.35	-16	4,217	-0.38%
2019/01/22	1	18.45	10	18.45	18.20	-9	4,305	-0.21%
2019/01/21	12	18.58	19	18.55	18.70	-7	4,434	-0.16%
2019/01/16	0	0.00	1	18.40	18.25	-1	4,755	-0.02%
2019/01/14	20	18.11	1	18.10	18.05	19	4,824	0.39%
2019/01/11	1	18.35	0	0.00	18.30	1	4,949	0.02%
2019/01/10	15.2	18.60	5	18.50	18.35	10.2	4,959	0.21%
2019/01/09	0	0.00	19	18.65	18.85	-19	4,820	-0.39%
2019/01/08	0	0.00	1	17.90	17.85	-1	4,739	-0.02%
2019/01/04	1	17.55	0	0.00	17.50	1	5,057	0.02%
2019/01/02	0	0.00	1	18.25	18.25	-1	5,324	-0.02%
2018/12/28	4	18.28	6	18.36	18.15	-2	5,291	-0.04%
2018/12/27	5	18.15	0	0.00	18.00	5	5,234	0.10%
2018/12/25	2	17.15	3	17.30	17.10	-1	5,212	-0.02%
2018/12/22	0	0.00	1	17.50	17.45	-1	5,308	-0.02%
2018/12/20	4	17.83	3	17.80	17.70	1	5,493	0.02%
2018/12/19	3	18.45	2	18.35	18.25	1	5,627	0.02%
2018/12/18	5	17.83	1	17.80	18.10	4	5,672	0.07%
2018/12/17	2	18.20	0	0.00	18.15	2	5,727	0.03%
2018/12/14	2.1	18.15	0	0.00	18.15	2.1	5,789	0.04%
2018/12/13	1.2	18.45	0	0.00	18.45	1.2	5,866	0.02%
2018/12/12	0.3	18.90	1	18.90	18.95	-0.8	5,877	-0.01%
2018/12/11	1	17.70	0	0.00	17.65	1	5,783	0.02%
2018/12/10	3	17.40	5	17.35	17.50	-2	5,967	-0.03%
2018/12/07	1.3	18.02	1	17.90	17.90	0.3	6,060	0.00%
2018/12/06	6	18.07	0	0.00	17.60	6	6,141	0.10%
2018/12/05	6	18.53	2	18.70	18.45	4	6,429	0.06%
2018/12/04	16	19.58	3	19.58	19.05	13	6,520	0.20%
2018/12/03	15	19.17	1	19.30	19.30	14	6,460	0.22%
2018/11/30	23	18.57	71	18.81	18.65	-48	6,410	-0.75%
2018/11/29	10	18.10	7	18.00	18.05	3	6,318	0.05%
2018/11/28	3	17.50	0	0.00	17.85	3	6,290	0.05%
2018/11/27	7	17.53	4	17.59	17.60	3	6,276	0.05%
2018/11/26	0	0.00	6	17.10	17.45	-6	6,243	-0.10%
2018/11/23	3	17.05	3	17.30	16.95	0	6,268	0.00%
2018/11/22	0	0.00	23	17.63	17.25	-23	6,360	-0.36%
2018/11/21	3	16.90	0	0.00	17.30	3	6,442	0.05%
2018/11/20	0	0.00	9	17.16	17.05	-9	6,458	-0.14%
2018/11/19	0	0.00	1	17.25	17.30	-1	6,494	-0.02%
2018/11/16	0	0.00	22	17.03	16.95	-22	6,486	-0.34%
2018/11/15	12	16.85	0	0.00	16.85	12	6,457	0.19%
2018/11/14	37	17.04	19	17.02	17.00	18	6,473	0.28%
2018/11/13	1	16.30	1	16.50	16.70	0	6,541	0.00%
2018/11/09	2	16.70	0	0.00	16.90	2	6,873	0.03%
2018/11/08	0	0.00	4	16.93	16.65	-4	6,995	-0.06%
2018/11/06	12	16.61	0	0.00	16.30	12	7,272	0.17%
2018/11/05	15	16.35	10	16.40	16.50	5	7,416	0.07%
2018/11/02	11	16.45	10	16.35	16.35	1	7,498	0.01%
2018/11/01	20	16.40	1	16.50	16.40	19	7,540	0.25%
2018/10/31	0	0.00	7.4	15.56	15.70	-7.4	7,598	-0.10%
2018/10/30	4	15.00	0	0.00	14.95	4	7,590	0.05%
2018/10/29	1	15.60	0	0.00	15.35	1	7,595	0.01%
2018/10/26	51	15.34	54	15.62	15.60	-3	7,951	-0.04%
2018/10/25	2	14.63	1	14.75	14.40	1	7,877	0.01%
2018/10/24	0	0.00	1	15.75	15.60	-1	7,892	-0.01%
2018/10/23	2.4	15.99	0	0.00	15.90	2.4	8,105	0.03%
2018/10/22	1	16.50	0	0.00	16.60	1	8,737	0.01%
2018/10/19	13	16.17	17	16.31	16.35	-4	8,881	-0.05%
2018/10/18	5	16.30	0	0.00	16.35	5	8,793	0.06%
2018/10/17	0	0.00	5	16.85	16.35	-5	8,833	-0.06%
2018/10/16	7	16.76	1	16.80	16.55	6	9,085	0.07%
2018/10/15	4	16.59	1	16.90	16.35	3	9,239	0.03%
2018/10/12	1	17.25	2	16.85	16.90	-1	9,365	-0.01%
2018/10/11	34	17.10	0	0.00	17.10	34	9,529	0.36%
2018/10/09	25	19.04	31	18.81	19.00	-6	9,615	-0.06%
2018/10/08	3	20.88	8	20.67	20.75	-5	9,751	-0.05%
2018/10/05	2	21.50	5	21.00	20.85	-3	10,078	-0.03%
2018/10/03	5	22.75	0	0.00	22.30	5	10,566	0.05%
2018/10/02	2	22.58	1	22.25	22.35	1	10,690	0.01%
2018/10/01	6	22.90	0	0.00	23.00	6	10,939	0.05%
2018/09/28	4	22.96	3	22.95	22.80	1	11,295	0.01%
2018/09/27	1	22.50	0.8	22.60	22.65	0.2	11,474	0.00%
2018/09/26	2	22.48	1	22.55	22.40	1	11,747	0.01%
2018/09/25	2	21.98	8	21.73	22.40	-6	11,930	-0.05%
2018/09/21	1	21.00	1	21.20	21.35	0	12,137	0.00%
2018/09/20	7	21.16	0	0.00	21.00	7	12,721	0.06%
2018/09/19	0	0.00	25	21.64	21.70	-25	12,984	-0.19%
2018/09/18	3	21.10	0	0.00	21.25	3	13,358	0.02%
2018/09/13	0	0.00	20	20.65	20.55	-20	16,738	-0.12%
2018/09/12	2	20.53	0	0.00	20.40	2	17,880	0.01%
2018/09/11	2	21.03	0	0.00	21.25	2	18,847	0.01%
2018/09/10	5	21.21	12	20.45	20.85	-7	19,986	-0.04%
2018/09/07	2	22.40	0	0.00	21.90	2	20,432	0.01%
2018/09/06	2	23.18	2	23.15	22.95	0	20,458	0.00%
2018/09/05	0	0.00	9	22.89	22.95	-9	20,773	-0.04%
2018/08/31	1	22.80	2	22.70	22.90	-1	21,938	0.00%
2018/08/30	1	23.10	0	0.00	22.85	1	22,077	0.00%
2018/08/29	2	23.35	3	22.90	22.85	-1	22,219	0.00%
2018/08/28	1	22.80	6	23.04	22.70	-5	22,516	-0.02%
2018/08/27	28	22.52	0	0.00	22.50	28	22,837	0.12%
2018/08/24	1	22.20	3	22.43	22.45	-2	23,645	-0.01%
2018/08/23	1	22.10	4	22.06	22.05	-3	24,241	-0.01%
2018/08/21	2	22.18	0	0.00	22.20	2	24,402	0.01%
2018/08/20	3	22.23	1	22.75	22.00	2	24,419	0.01%
2018/08/17	5	22.38	27	22.12	22.25	-22	24,401	-0.09%
2018/08/16	13	21.72	24	21.66	22.35	-11	24,380	-0.05%
2018/08/15	3	22.12	2	21.75	21.75	1	24,083	0.00%
2018/08/14	16	22.62	12	22.56	22.55	4	23,947	0.02%
2018/08/13	64	22.72	1	23.10	22.40	63	23,859	0.26%
2018/08/10	23	25.06	23	24.90	24.50	0	23,631	0.00%
2018/08/09	10	24.61	0	0.00	24.50	10	23,490	0.04%
2018/08/08	1	25.10	1	25.10	25.10	0	23,518	0.00%
2018/08/07	22	25.59	9	25.32	25.20	13	23,422	0.06%
2018/08/06	7	26.23	1	26.40	26.30	6	23,274	0.03%
2018/08/03	22	26.25	26	26.18	26.10	-4	23,219	-0.02%
2018/08/02	78	26.91	27	26.52	26.00	51	23,130	0.22%
2018/08/01	1	26.35	0	0.00	26.40	1	22,657	0.00%
2018/07/31	1	26.30	3	26.20	26.50	-2	22,500	-0.01%
2018/07/30	4	26.48	39	26.54	26.15	-35	22,424	-0.16%
2018/07/27	27	26.37	32	26.46	26.85	-5	22,151	-0.02%
2018/07/26	15	25.47	12	25.60	25.45	3	21,477	0.01%
2018/07/25	25	25.04	10	25.15	24.95	15	21,285	0.07%
2018/07/24	11	25.05	0	0.00	25.00	11	21,245	0.05%
2018/07/23	8	24.89	56	24.69	24.60	-48	21,176	-0.23%
2018/07/20	5	25.79	0	0.00	25.85	5	20,869	0.02%
2018/07/19	22	27.03	12	26.95	27.10	10	20,670	0.05%
2018/07/18	53	26.85	23	26.61	26.50	30	20,395	0.15%
2018/07/17	13	27.07	6	27.01	26.65	7	20,214	0.03%
2018/07/16	21	27.76	12	27.70	27.50	9	20,095	0.04%
2018/07/13	14	27.60	10	27.81	27.40	4	19,820	0.02%
2018/07/12	42	27.11	10	26.95	26.85	32	19,498	0.16%
2018/07/11	14	27.46	4	27.46	27.00	10	19,339	0.05%
2018/07/10	11	26.92	11	26.88	27.00	0	18,959	0.00%
2018/07/09	5	27.16	27	26.87	27.20	-22	18,764	-0.12%
2018/07/06	41	26.33	88	26.18	26.30	-47	18,472	-0.25%
2018/07/05	23	27.96	108	26.89	25.90	-85	18,151	-0.47%	大賣/
2018/07/04	4	27.81	7	27.84	27.60	-3	17,948	-0.02%
2018/07/03	27	28.86	17	28.97	27.70	10	17,621	0.06%
2018/07/02	76	29.17	27	29.30	28.45	49	17,320	0.28%
2018/06/29	81	29.62	98	29.61	29.40	-17	17,004	-0.10%
2018/06/28	107	29.17	23	29.67	28.75	84	16,361	0.51%	大買/
2018/06/27	66	30.46	28	30.56	29.80	38	16,090	0.24%
2018/06/26	103	29.70	89	29.62	29.80	14	15,756	0.09%	大買/
2018/06/25	117	31.62	116	31.97	30.85	1	15,136	0.01%	大買/大賣/
2018/06/22	640	34.40	552.3	34.53	33.25	87.7	14,312	0.61%	大買/大賣/
2018/06/21	131	32.85	74	32.87	33.40	57	12,210	0.47%	大買/
2018/06/20	175	31.97	178.1	32.24	30.40	-3.1	11,036	-0.03%	大買/大賣/
2018/06/19	235	32.33	176.4	32.12	32.35	58.6	9,988	0.59%	大買/大賣/
2018/06/15	10	28.45	64.1	28.86	30.45	-54.1	8,619	-0.63%
2018/06/14	60	27.98	23.1	27.83	27.70	36.9	8,117	0.46%
2018/06/13	28	27.91	50	28.66	28.30	-22	8,003	-0.27%
2018/06/12	51	27.45	26	27.66	27.75	25	7,649	0.33%
2018/06/11	372	29.58	352	29.77	28.85	20	7,406	0.27%	大買/大賣/
2018/06/08	7	28.06	59.8	28.11	28.55	-52.8	7,046	-0.75%
2018/06/07	20	27.19	21	27.39	27.00	-1	6,556	-0.02%
2018/06/06	2	27.03	107	27.32	27.45	-105	6,469	-1.62%	大賣/鉅額交易
2018/06/05	61	26.92	64	27.62	27.30	-3	6,305	-0.05%
2018/06/04	91	27.30	108	27.41	26.65	-17	6,121	-0.28%	大賣/
2018/06/01	307	26.79	292.8	27.12	26.85	14.2	5,703	0.25%	大買/大賣/
2018/05/31	26	25.58	73	25.10	25.60	-47	4,897	-0.96%
2018/05/28	5	23.15	0	0.00	23.10	5	4,333	0.12%
2018/05/25	7	22.95	1	22.95	22.90	6	4,493	0.13%
2018/05/24	1	22.50	2	22.63	22.55	-1	4,402	-0.02%
2018/05/22	1	22.20	2	22.20	22.05	-1	4,458	-0.02%
2018/05/21	0	0.00	1	22.20	22.25	-1	4,496	-0.02%
2018/05/16	1	22.60	10	22.82	22.75	-9	4,561	-0.20%
2018/05/15	1	22.35	0	0.00	22.35	1	4,472	0.02%
2018/05/14	2	21.90	1	21.95	22.35	1	4,538	0.02%
2018/05/10	1	21.90	2	21.90	21.90	-1	4,590	-0.02%
2018/05/09	2	21.75	0	0.00	21.80	2	4,630	0.04%
2018/05/07	5	22.30	1.6	22.31	22.35	3.4	4,667	0.07%
2018/05/02	0	0.00	5	22.15	22.15	-5	4,755	-0.11%
2018/04/30	1	22.10	0	0.00	22.10	1	4,789	0.02%
2018/04/27	5	22.00	0	0.00	22.05	5	4,875	0.10%
2018/04/25	9	22.25	0	0.00	22.35	9	5,028	0.18%
2018/04/24	2	22.15	0	0.00	22.40	2	5,308	0.04%
2018/04/23	3	23.00	0	0.00	22.85	3	5,385	0.06%
2018/04/20	0	0.00	1	23.30	23.55	-1	5,516	-0.02%
2018/04/18	1	22.50	0	0.00	22.50	1	5,700	0.02%
2018/04/17	1	21.75	3	22.00	22.00	-2	5,675	-0.04%
2018/04/16	0	0.00	1	22.55	22.50	-1	5,651	-0.02%
2018/04/13	0	0.00	10	22.70	22.85	-10	5,658	-0.18%
2018/04/12	1	22.80	74	22.71	22.70	-73	5,714	-1.28%
2018/04/11	48	23.44	46	22.93	22.75	2	5,807	0.03%
2018/04/10	0	0.00	1	23.45	23.35	-1	5,975	-0.02%
2018/04/03	0	0.00	1	22.40	23.05	-1	5,902	-0.02%
2018/04/02	7	22.59	0	0.00	22.45	7	5,921	0.12%
2018/03/30	3	22.90	5	22.90	23.05	-2	6,017	-0.03%
2018/03/29	30	22.83	14	22.93	23.00	16	5,981	0.27%
2018/03/28	22	22.01	1	21.80	22.20	21	5,851	0.36%
2018/03/27	1	21.55	2	21.63	21.65	-1	5,824	-0.02%
2018/03/26	2	21.40	0	0.00	21.40	2	5,804	0.03%
2018/03/23	21	21.41	0	0.00	21.40	21	5,789	0.36%
2018/03/22	7	22.59	0	0.00	22.30	7	5,800	0.12%
2018/03/21	37	23.08	0	0.00	22.75	37	5,777	0.64%
2018/03/20	3	23.00	4	23.10	23.15	-1	5,721	-0.02%
2018/03/19	20	22.80	10	22.85	22.65	10	5,656	0.18%
2018/03/16	13	23.03	0	0.00	23.00	13	5,682	0.23%
2018/03/15	4	23.53	0	0.00	23.50	4	5,752	0.07%
2018/03/14	7	23.70	26	23.77	23.80	-19	5,802	-0.33%
2018/03/13	17	24.26	0	0.00	24.05	17	5,946	0.29%
2018/03/12	6	24.13	19	24.19	24.25	-13	6,021	-0.22%
2018/03/09	9	23.57	0	0.00	23.65	9	6,071	0.15%
2018/03/08	13	23.89	23	24.22	23.80	-10	6,163	-0.16%
2018/03/07	10	23.58	16	23.95	23.45	-6	6,081	-0.10%
2018/03/06	0	0.00	30	23.37	23.85	-30	6,221	-0.48%
2018/03/05	33	23.13	0	0.00	22.90	33	6,385	0.52%
2018/03/02	29	23.97	25	23.82	23.85	4	6,628	0.06%
2018/03/01	6	23.39	11	23.91	24.30	-5	6,814	-0.07%
2018/02/27	33	23.82	46	23.99	23.30	-13	7,022	-0.19%
2018/02/26	19	23.38	10	23.60	23.25	9	7,364	0.12%
2018/02/23	0	0.00	10	23.30	23.15	-10	8,447	-0.12%
2018/02/22	11	22.76	11	22.66	23.05	0	8,718	0.00%
2018/02/21	3	22.32	28	22.45	22.45	-25	8,702	-0.29%
2018/02/12	25	22.13	0.8	21.50	21.55	24.2	8,672	0.28%
2018/02/09	20	20.70	26	21.10	21.85	-6	8,696	-0.07%
2018/02/08	1	21.80	0	0.00	22.15	1	8,781	0.01%
2018/02/07	2	21.60	0	0.00	21.50	2	8,779	0.02%
2018/02/06	3	22.30	10	20.80	21.20	-7	8,748	-0.08%
2018/02/05	7	22.69	3	22.67	22.95	4	8,705	0.05%
2018/02/01	0	0.00	25	23.02	23.10	-25	8,940	-0.28%
2018/01/31	3	22.50	0	0.00	22.70	3	9,026	0.03%
2018/01/30	1	23.05	1	22.95	22.85	0	9,326	0.00%
2018/01/29	0	0.00	6.8	23.15	22.85	-6.8	9,389	-0.07%
2018/01/26	2	23.15	0	0.00	23.20	2	9,368	0.02%
2018/01/25	1.2	23.48	0	0.00	23.20	1.2	9,366	0.01%
2018/01/24	0	0.00	1	23.20	23.20	-1	9,370	-0.01%
2018/01/23	7	23.29	0	0.00	23.10	7	9,438	0.07%
2018/01/22	52	23.50	14.2	23.41	23.25	37.8	9,375	0.40%
2018/01/18	14	23.84	26	23.71	23.55	-12	9,269	-0.13%
2018/01/17	1	23.15	11	23.31	23.30	-10	9,004	-0.11%
2018/01/16	14	23.49	11	23.80	23.30	3	8,980	0.03%
2018/01/15	25	22.86	21	22.89	23.25	4	8,829	0.05%
2018/01/12	12.4	22.35	44	22.17	22.20	-31.6	8,657	-0.37%
2018/01/11	20	21.40	5	21.40	21.30	15	8,558	0.18%
2018/01/10	7	21.08	49.7	21.25	21.15	-42.7	8,606	-0.50%
2018/01/09	3	21.40	0	0.00	21.40	3	8,630	0.03%
2018/01/08	13	21.71	2	22.13	21.45	11	8,685	0.13%
2018/01/05	3	22.47	0	0.00	22.45	3	8,670	0.03%
2018/01/04	10	22.50	3.6	22.65	23.10	6.4	8,692	0.07%
2018/01/03	1	21.40	1	21.80	21.70	0	8,776	0.00%
2018/01/02	0	0.00	5	21.30	21.30	-5	9,028	-0.06%