台亞 (2340)-元大-板橋券商分點個股進出

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－元大-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋券商分點個股進出
元大-板橋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
2024/05/13	2	37.30	0	0.00	37.30	2	1,729	0.12%
2024/05/09	0	0.00	1	38.15	37.85	-1	1,723	-0.06%
2024/05/08	0	0.00	2	38.35	38.40	-2	1,722	-0.12%
2024/04/30	2	38.93	0	0.00	38.80	2	1,728	0.12%
2024/04/29	0	0.00	1	39.10	39.10	-1	1,731	-0.06%
2024/04/26	1	37.85	0	0.00	37.80	1	1,719	0.06%
2024/04/24	0	0.00	1	38.20	38.20	-1	1,723	-0.06%
2024/04/23	1	37.65	0	0.00	37.60	1	1,748	0.06%
2024/04/19	0	0.00	2	38.20	37.40	-2	1,756	-0.11%
2024/04/16	0	0.00	11	38.58	38.35	-11	1,708	-0.64%
2024/04/15	1	40.05	1	40.00	39.80	0	1,686	0.00%
2024/04/12	4	41.30	20	41.10	41.40	-16	1,656	-0.97%
2024/04/11	7	40.13	0	0.00	40.15	7	1,556	0.45%
2024/04/10	10	40.48	0	0.00	40.80	10	1,560	0.64%
2024/04/09	0	0.00	3	39.57	39.95	-3	1,564	-0.19%
2024/04/08	0	0.00	1	39.40	39.30	-1	1,560	-0.06%
2024/03/28	0	0.00	10	39.60	39.30	-10	1,558	-0.64%
2024/03/27	0	0.00	4	39.15	39.25	-4	1,557	-0.26%
2024/03/26	2	39.55	0	0.00	39.40	2	1,555	0.13%
2024/03/25	0	0.00	5	40.56	40.75	-5	1,544	-0.32%
2024/03/22	8	40.09	2	40.10	40.10	6	1,558	0.39%
2024/03/21	3	39.50	0	0.00	39.80	3	1,581	0.19%
2024/03/20	0	0.00	15	39.23	39.15	-15	1,598	-0.94%
2024/03/19	6.1	39.43	10	39.25	39.10	-3.9	1,607	-0.24%
2024/03/18	19	39.61	0	0.00	39.70	19	1,625	1.17%
2024/03/15	3	39.48	1	39.65	39.00	2	1,621	0.12%
2024/03/14	0.1	39.80	6	39.94	39.65	-5.9	1,587	-0.37%
2024/03/11	2	41.05	5	41.00	41.00	-3	1,562	-0.19%
2024/03/08	11	41.28	14	41.78	41.60	-3	1,574	-0.19%
2024/03/07	11	40.92	0	0.00	41.00	11	1,568	0.70%
2024/03/06	1	42.30	5	42.78	42.10	-4	1,551	-0.26%
2024/03/05	3	43.22	5	43.21	43.50	-2	1,578	-0.13%
2024/03/04	0	0.00	3	41.05	40.80	-3	1,466	-0.20%
2024/03/01	4	41.14	0	0.00	41.10	4	1,459	0.27%
2024/02/29	16	41.39	4.1	41.43	42.00	11.9	1,466	0.81%
2024/02/27	7	42.44	0	0.00	42.05	7	1,483	0.47%
2024/02/26	25	42.31	0	0.00	42.80	25	1,544	1.62%
2024/02/23	0	0.00	3	43.00	42.50	-3	1,572	-0.19%
2024/02/22	1	43.55	0	0.00	43.10	1	1,584	0.06%
2024/02/20	0	0.00	2	43.90	43.75	-2	1,580	-0.13%
2024/02/19	2	45.03	2	44.60	44.50	0	1,581	0.00%
2024/02/05	0	0.00	1	42.70	42.60	-1	1,595	-0.06%
2024/01/31	1	43.65	0	0.00	43.55	1	1,653	0.06%
2024/01/30	2	43.75	3	43.87	43.75	-1	1,654	-0.06%
2024/01/29	1	44.05	0	0.00	44.05	1	1,666	0.06%
2024/01/25	1	44.30	2	44.63	44.30	-1	1,715	-0.06%
2024/01/24	1	44.90	0	0.00	44.95	1	1,747	0.06%
2024/01/19	2	44.00	0	0.00	44.45	2	1,885	0.11%
2024/01/18	2	44.13	0	0.00	44.20	2	1,905	0.10%
2024/01/16	1	44.75	1	45.05	44.75	0	1,946	0.00%
2024/01/10	0	45.05	1	44.95	44.95	-1	2,103	-0.05%
2024/01/09	1	45.00	4	44.98	44.80	-3	2,202	-0.14%
2024/01/05	0	0.00	1	45.65	45.60	-1	2,281	-0.04%
2024/01/03	1	45.80	0	0.00	45.60	1	2,506	0.04%
2023/12/29	0	0.00	1	46.55	47.10	-1	2,622	-0.04%
2023/12/28	1	46.90	0	0.00	46.70	1	2,645	0.04%
2023/12/27	0	0.00	2	47.13	46.95	-2	2,673	-0.07%
2023/12/25	10	46.30	0	0.00	46.20	10	2,711	0.37%
2023/12/22	1	46.15	1	46.15	46.10	0	2,737	0.00%
2023/12/21	3	46.13	5	46.25	46.10	-2	2,771	-0.07%
2023/12/19	3	46.38	1	46.50	46.20	2	2,838	0.07%
2023/12/18	0	47.30	0	0.00	47.00	0	2,862	0.00%
2023/12/15	3	48.07	1	48.00	48.15	2	2,913	0.07%
2023/12/14	1	47.60	2	47.60	47.65	-1	2,976	-0.03%
2023/12/13	3	47.02	1	47.80	46.90	2	2,981	0.07%
2023/12/11	0	0.00	2	48.00	47.90	-2	3,197	-0.06%
2023/12/08	1	48.10	0	0.00	47.85	1	3,413	0.03%
2023/12/07	3	48.03	6	47.95	47.80	-3	3,479	-0.09%
2023/12/06	2	48.25	0	0.00	48.20	2	3,529	0.06%
2023/12/05	1	48.55	0	0.00	48.40	1	3,561	0.03%
2023/12/04	0	0.00	4	50.18	49.65	-4	3,588	-0.11%
2023/12/01	1	49.45	1	49.40	49.40	0	3,726	0.00%
2023/11/30	1	49.90	5	49.84	49.90	-4	3,894	-0.10%
2023/11/29	1	48.90	0	0.00	49.35	1	3,954	0.03%
2023/11/27	3	48.97	0	0.00	48.20	3	4,118	0.07%
2023/11/24	2	48.10	0	0.00	48.35	2	4,190	0.05%
2023/11/22	2	47.08	11	47.32	47.55	-9	4,312	-0.21%
2023/11/21	6	46.98	0	0.00	46.90	6	4,302	0.14%
2023/11/20	1	46.60	0	0.00	46.50	1	4,316	0.02%
2023/11/16	0	0.00	1	45.80	45.75	-1	4,369	-0.02%
2023/11/14	0	0.00	1	45.70	45.70	-1	4,420	-0.02%
2023/11/13	0	0.00	8	44.80	44.75	-8	4,445	-0.18%
2023/11/10	2	44.80	1	44.80	44.60	1	4,533	0.02%
2023/11/07	0	0.00	1	46.90	46.90	-1	4,689	-0.02%
2023/11/03	0.1	46.80	0	0.00	46.75	0.1	4,847	0.00%
2023/11/01	0.1	45.75	0	0.00	45.70	0.1	4,993	0.00%
2023/10/31	2.2	46.42	0	0.00	44.80	2.2	5,042	0.04%
2023/10/30	0	0.00	0.2	47.00	46.90	-0.2	5,120	0.00%
2023/10/27	1.1	48.25	0	0.00	47.25	1.1	5,187	0.02%
2023/10/26	0.1	48.80	0	0.00	48.10	0.1	5,322	0.00%
2023/10/25	0.1	49.25	0	0.00	49.50	0.1	5,425	0.00%
2023/10/24	1	48.95	1	49.30	49.40	0	5,755	0.00%
2023/10/20	1.1	47.05	1	47.50	47.45	0.1	6,321	0.00%
2023/10/19	3.1	47.96	1	48.00	48.40	2.1	6,424	0.03%
2023/10/18	50	48.70	0	0.00	48.20	50	6,550	0.76%
2023/10/17	1	49.55	2	49.83	49.30	-1	6,596	-0.02%
2023/10/16	2.1	49.01	4	48.38	48.30	-1.9	6,794	-0.03%
2023/10/12	1	50.40	1	50.60	50.40	0	8,013	0.00%
2023/10/11	1	50.10	0	0.00	49.20	1	8,379	0.01%
2023/10/06	1	49.40	1	49.10	49.10	0	8,543	0.00%
2023/10/05	0	0.00	11	48.28	48.90	-11	8,766	-0.13%
2023/10/04	7	47.08	0	0.00	47.30	7	10,054	0.07%
2023/10/03	1	48.10	7	48.49	47.70	-6	10,473	-0.06%
2023/10/02	9	48.12	15	47.98	48.15	-6	11,155	-0.05%
2023/09/27	4	47.08	4	47.28	47.05	0	12,237	0.00%
2023/09/26	3	48.00	0	0.00	47.30	3	12,442	0.02%
2023/09/25	1	48.70	5	48.36	48.60	-4	12,575	-0.03%
2023/09/22	7	47.21	5	47.05	47.80	2	12,658	0.02%
2023/09/21	10	47.52	0	0.00	47.15	10	12,811	0.08%
2023/09/20	4.2	48.13	3	47.52	47.30	1.2	13,091	0.01%
2023/09/19	7	49.01	3	49.03	48.30	4	13,853	0.03%
2023/09/18	2	50.20	1	50.50	50.00	1	14,751	0.01%
2023/09/15	2	50.75	0	0.00	50.40	2	15,108	0.01%
2023/09/14	0	0.00	3	51.13	51.40	-3	15,231	-0.02%
2023/09/13	2	50.33	0	0.00	49.60	2	15,111	0.01%
2023/09/12	1	50.20	13	49.88	50.00	-12	14,922	-0.08%
2023/09/11	12	49.21	1	48.90	48.90	11	14,856	0.07%
2023/09/08	0	0.00	1	49.35	49.10	-1	14,827	-0.01%
2023/09/07	1	49.40	0	0.00	49.45	1	14,814	0.01%
2023/09/06	2	51.35	0.3	50.90	50.50	1.7	14,803	0.01%
2023/09/05	6.4	50.88	16	51.23	51.00	-9.7	14,632	-0.07%
2023/09/04	2	48.60	11	48.19	48.10	-9	14,442	-0.06%
2023/09/01	1	51.00	2	50.90	50.20	-1	14,339	-0.01%
2023/08/30	4	49.54	2	49.73	49.20	2	14,254	0.01%
2023/08/29	10	49.33	6	49.06	49.60	4	14,161	0.03%
2023/08/25	3	48.35	1	48.45	48.05	2	13,914	0.01%
2023/08/21	10	48.95	1.3	48.84	48.45	8.7	13,785	0.06%
2023/08/18	2	48.83	0	0.00	48.10	2	13,768	0.01%
2023/08/17	5	49.15	2	48.75	49.35	3	13,716	0.02%
2023/08/16	8	48.34	2	48.25	48.65	6	13,666	0.04%
2023/08/15	2	48.78	4	48.98	49.50	-2	13,569	-0.01%
2023/08/14	0	0.00	2	47.95	47.60	-2	13,488	-0.01%
2023/08/11	1	49.65	1	49.05	48.70	0	13,417	0.00%
2023/08/10	2	49.70	1	50.10	49.10	1	13,362	0.01%
2023/08/09	0	50.50	0	0.00	51.30	0	13,247	0.00%
2023/08/08	0	0.00	5	51.00	51.20	-5	13,188	-0.04%
2023/08/07	1.1	50.00	1	50.80	50.60	0.1	13,114	0.00%
2023/08/04	4	51.30	5	50.70	51.30	-1	13,008	-0.01%
2023/08/02	13	51.99	11	53.34	52.00	2	12,926	0.02%
2023/08/01	3	53.37	1	53.30	53.20	2	12,783	0.02%
2023/07/31	8	53.74	3	54.20	53.90	5	12,688	0.04%
2023/07/28	2	52.90	3	53.07	53.20	-1	12,507	-0.01%
2023/07/27	21	53.68	6	54.13	53.00	15	12,373	0.12%
2023/07/26	14	55.38	10	56.07	54.70	4	12,012	0.03%
2023/07/25	6	54.70	8.1	54.85	54.20	-2.1	11,587	-0.02%
2023/07/24	2	53.15	2	53.20	53.50	0	11,384	0.00%
2023/07/21	8	52.79	1	52.90	53.10	7	11,262	0.06%
2023/07/20	5	52.96	6	53.40	53.50	-1	11,164	-0.01%
2023/07/19	8	54.29	22	54.78	53.20	-14	11,038	-0.13%
2023/07/18	46.1	55.35	31	54.88	53.30	15.1	10,768	0.14%
2023/07/17	21.2	55.80	27	56.25	57.30	-5.8	10,186	-0.06%
2023/07/14	28	53.40	24	53.63	53.70	4	9,505	0.04%
2023/07/13	9	51.91	30	51.93	51.00	-21	9,074	-0.23%
2023/07/12	17.6	51.00	3	50.67	50.60	14.6	8,779	0.17%
2023/07/11	109.1	54.04	137	52.34	51.50	-27.9	8,502	-0.33%	大買/大賣/
2023/07/10	31	49.71	33	51.20	52.10	-2	7,151	-0.03%
2023/07/07	37	47.91	52	48.31	47.45	-15	6,714	-0.22%
2023/07/06	68	48.75	111	49.57	50.00	-43	6,010	-0.72%	大賣/
2023/07/05	11	46.29	6	46.43	45.50	5	5,113	0.10%
2023/07/04	7	45.26	7	45.16	45.40	0	4,913	0.00%
2023/07/03	7	44.32	0	0.00	44.45	7	4,714	0.15%
2023/06/30	28	44.00	17	44.04	44.25	11	4,562	0.24%
2023/06/29	11	43.18	9	43.58	43.35	2	4,455	0.04%
2023/06/28	9	44.51	7	44.93	43.65	2	4,366	0.05%
2023/06/27	38	45.77	6	45.00	44.80	32	4,307	0.74%
2023/06/26	48	46.66	52	47.95	48.70	-4	3,701	-0.11%
2023/06/21	29	42.87	44	43.44	44.30	-15	2,798	-0.54%
2023/06/20	2	40.05	33	39.65	40.30	-31	2,432	-1.27%
2023/06/19	0	0.00	5	38.51	38.80	-5	2,247	-0.22%
2023/06/16	5.1	37.26	0	0.00	37.45	5.1	2,185	0.23%
2023/06/15	1.1	37.85	2	37.85	37.85	-0.9	2,158	-0.04%
2023/06/14	9	38.27	2	38.33	38.30	7	2,150	0.33%
2023/06/13	5	38.09	3	38.60	37.75	2	2,123	0.09%
2023/06/12	6	37.95	0	0.00	38.25	6	2,097	0.29%
2023/06/09	18	37.46	0	0.00	37.50	18	2,049	0.88%
2023/06/08	0	0.00	1	37.15	37.00	-1	2,061	-0.05%
2023/06/07	0	0.00	23	37.90	37.70	-23	2,073	-1.11%
2023/06/06	3	38.15	15	38.24	38.25	-12	2,072	-0.58%
2023/06/05	11	37.84	5	37.96	37.80	6	2,059	0.29%
2023/06/02	3	36.67	0	0.00	36.70	3	2,001	0.15%
2023/06/01	5	36.56	0	0.00	36.65	5	2,022	0.25%
2023/05/31	8	36.66	0	0.00	36.85	8	2,079	0.38%
2023/05/30	22	36.39	0	0.00	36.35	22	2,197	1.00%
2023/05/29	5	36.30	8	36.25	36.30	-3	2,223	-0.13%
2023/05/26	8	35.35	32	35.40	35.60	-24	2,240	-1.07%
2023/05/25	4.1	35.85	0	0.00	35.80	4.1	2,268	0.18%
2023/05/23	0	0.00	2	36.30	36.25	-2	2,336	-0.09%
2023/05/22	5	35.86	0	0.00	35.95	5	2,408	0.21%
2023/05/18	12	35.55	0	0.00	35.60	12	2,423	0.50%
2023/05/17	18	35.62	0	0.00	35.45	18	2,423	0.74%
2023/05/16	0	0.00	10	35.34	35.60	-10	2,424	-0.41%
2023/05/15	1	34.40	1	34.30	34.35	0	2,411	0.00%
2023/05/12	2	34.70	0	0.00	34.30	2	2,438	0.08%
2023/05/11	2	34.70	0	0.00	33.80	2	2,447	0.08%
2023/05/10	3	34.63	1	34.80	34.80	2	2,442	0.08%
2023/05/08	1	35.40	5	35.67	35.15	-4	2,453	-0.16%
2023/05/04	1	35.20	0	0.00	35.20	1	2,509	0.04%
2023/05/03	10	35.07	0	0.00	35.10	10	2,567	0.39%
2023/04/28	5	35.00	0	0.00	35.10	5	2,645	0.19%
2023/04/27	5	34.75	0	0.00	34.75	5	2,652	0.19%
2023/04/26	4	34.05	4	34.00	34.40	0	2,646	0.00%
2023/04/25	2	34.68	15	34.57	34.35	-13	2,631	-0.49%
2023/04/24	1	36.10	6	35.95	35.90	-5	2,590	-0.19%
2023/04/21	7	36.76	0	0.00	36.15	7	2,575	0.27%
2023/04/20	12	37.58	0	0.00	37.00	12	2,548	0.47%
2023/04/19	3	38.25	37	37.81	37.75	-34	2,530	-1.34%
2023/04/18	2	38.50	15	38.05	38.05	-13	2,503	-0.52%
2023/04/17	4	38.18	1	38.35	38.15	3	2,508	0.12%
2023/04/14	1	38.50	1	38.60	38.45	0	2,479	0.00%
2023/04/13	8	38.66	1	38.60	38.40	7	2,464	0.28%
2023/04/12	3	38.87	0	0.00	38.90	3	2,446	0.12%
2023/04/11	5	38.96	1	39.00	39.00	4	2,438	0.16%
2023/04/10	0	0.00	10	38.90	38.75	-10	2,438	-0.41%
2023/04/07	6	39.36	2	39.30	39.40	4	2,418	0.17%
2023/04/06	1	38.55	4	39.23	39.55	-3	2,410	-0.12%
2023/03/31	19	38.82	1	39.00	38.80	18	2,381	0.76%
2023/03/30	14	38.78	1	38.70	38.70	13	2,365	0.55%
2023/03/29	12.1	38.67	26	38.70	38.60	-14	2,351	-0.59%
2023/03/28	23.1	40.24	10	41.09	39.70	13.1	2,267	0.58%
2023/03/27	30	40.37	27	40.34	41.50	3	2,000	0.15%
2023/03/24	26.1	38.54	7	39.11	38.95	19.1	1,781	1.07%
2023/03/22	0	0.00	2	37.50	37.60	-2	1,713	-0.12%
2023/03/20	1	37.25	25	37.00	37.25	-24	1,729	-1.39%
2023/03/15	2	37.23	1	37.60	37.00	1	1,797	0.06%
2023/03/14	1	37.00	0	0.00	37.00	1	1,868	0.05%
2023/03/13	0	0.00	1	37.20	37.30	-1	1,963	-0.05%
2023/03/10	1	37.45	0	0.00	37.40	1	1,995	0.05%
2023/03/08	0	0.00	3.3	38.48	38.45	-3.3	2,027	-0.16%
2023/03/07	0	0.00	1	38.40	38.15	-1	2,013	-0.05%
2023/03/06	1	37.60	2	37.43	37.55	-1	2,009	-0.05%
2023/03/03	0	37.70	2	37.55	37.60	-2	2,013	-0.10%
2023/03/02	4	38.80	4	38.73	38.45	0	2,013	0.00%
2023/03/01	1	37.70	1	38.00	37.90	0	2,128	0.00%
2023/02/24	1	37.45	0	0.00	37.60	1	2,191	0.05%
2023/02/23	1	38.10	2	38.13	38.10	-1	2,218	-0.05%
2023/02/22	2	37.50	6	37.50	37.45	-4	2,305	-0.17%
2023/02/21	1	38.35	1	38.50	38.45	0	2,324	0.00%
2023/02/20	5	39.00	21	39.07	39.00	-16	2,431	-0.66%
2023/02/17	0	0.00	1	37.75	37.75	-1	2,523	-0.04%
2023/02/15	5	36.65	0	0.00	36.65	5	2,639	0.19%
2023/02/14	0	0.00	1	37.05	37.05	-1	2,649	-0.04%
2023/02/13	1	36.50	0	0.00	36.50	1	2,674	0.04%
2023/02/06	1	37.30	0	0.00	37.10	1	2,716	0.04%
2023/02/03	1	38.00	0	0.00	37.95	1	2,713	0.04%
2023/02/02	1	38.20	0	0.00	38.35	1	2,707	0.04%
2023/01/30	1	36.50	3	36.38	36.35	-2	2,626	-0.08%
2023/01/16	1	34.55	0	0.00	34.65	1	2,630	0.04%
2023/01/13	2	35.00	5	35.20	34.30	-3	2,642	-0.11%
2023/01/12	0	0.00	10	35.05	35.00	-10	2,701	-0.37%
2023/01/11	2	35.00	2	35.00	35.05	0	2,709	0.00%
2023/01/10	4	35.20	1	35.20	35.00	3	2,729	0.11%
2023/01/09	4	35.10	2	35.10	35.10	2	2,749	0.07%
2023/01/06	0	0.00	4	34.40	34.50	-4	2,763	-0.14%
2022/12/27	0	0.00	1	35.30	35.25	-1	2,898	-0.03%
2022/12/22	0	0.00	1	35.20	35.00	-1	3,008	-0.03%
2022/12/21	1	34.70	5	34.90	34.70	-4	3,068	-0.13%
2022/12/20	0	0.00	25	35.91	35.10	-25	3,112	-0.80%
2022/12/19	0	0.00	4	36.18	36.10	-4	3,194	-0.13%
2022/12/16	4	36.28	0	0.00	36.15	4	3,214	0.12%
2022/12/15	13	36.81	1	36.75	36.75	12	3,208	0.37%
2022/12/14	12	36.49	0	0.00	36.55	12	3,212	0.37%
2022/12/09	1	36.30	0	0.00	36.25	1	3,227	0.03%
2022/12/08	2	36.65	1	36.50	36.50	1	3,232	0.03%
2022/12/07	0	0.00	0.2	37.10	36.85	-0.2	3,243	-0.01%
2022/12/05	5	38.62	2	39.08	39.40	3	3,330	0.09%
2022/12/02	1	37.85	2	38.00	38.30	-1	3,271	-0.03%
2022/11/30	2	36.83	3	36.87	36.95	-1	3,250	-0.03%
2022/11/28	4	37.00	0	0.00	36.75	4	3,316	0.12%
2022/11/25	1	36.85	1	36.45	36.65	0	3,316	0.00%
2022/11/24	1	36.65	2	36.73	36.65	-1	3,290	-0.03%
2022/11/23	4	36.91	5	36.80	36.60	-1	3,246	-0.03%
2022/11/22	1	38.70	5	37.15	38.70	-4	3,034	-0.13%
2022/11/21	0	0.00	5.3	37.84	37.60	-5.3	2,956	-0.18%
2022/11/18	2	38.25	2	38.13	38.10	0	2,923	0.00%
2022/11/17	0	0.00	5	37.12	37.75	-5	2,822	-0.18%
2022/11/16	4.5	37.73	5	37.46	37.40	-0.5	2,798	-0.02%
2022/11/15	10	37.33	1	36.70	37.00	9	2,721	0.33%
2022/11/14	1	36.50	4	35.80	36.20	-3	2,624	-0.11%
2022/11/11	1	34.80	3	34.13	34.05	-2	2,554	-0.08%
2022/11/10	1	33.90	0.1	33.90	33.85	0.9	2,585	0.04%
2022/11/09	1	34.15	0	0.00	34.15	1	2,602	0.04%
2022/11/08	0	0.00	1	33.80	33.10	-1	2,621	-0.04%
2022/11/07	1	33.35	0	0.00	33.30	1	2,663	0.04%
2022/11/04	10	33.48	1	33.40	33.40	9	2,673	0.34%
2022/11/03	1	32.45	0	0.00	32.80	1	2,673	0.04%
2022/10/20	0	0.00	4	32.40	31.25	-4	2,974	-0.13%
2022/10/19	1	32.25	0	0.00	32.25	1	2,972	0.03%
2022/10/18	1	32.25	4	32.28	32.35	-3	3,008	-0.10%
2022/10/17	0	0.00	1	31.60	32.15	-1	3,099	-0.03%
2022/10/14	0	0.00	3	31.62	31.65	-3	3,210	-0.09%
2022/10/13	0	0.00	6	30.65	30.50	-6	3,314	-0.18%
2022/10/11	6	32.58	6	33.05	32.55	0	3,409	0.00%
2022/10/07	1	34.40	0	0.00	33.95	1	3,474	0.03%
2022/10/06	1	34.30	1	34.40	34.45	0	3,522	0.00%
2022/10/05	0	0.00	4	34.46	34.10	-4	3,615	-0.11%
2022/10/03	1	33.45	1	33.00	33.45	0	3,676	0.00%
2022/09/30	0	0.00	3	32.23	33.60	-3	3,801	-0.08%
2022/09/28	4	31.86	5	31.52	31.60	-1	3,954	-0.03%
2022/09/27	0	0.00	1	32.65	33.40	-1	4,109	-0.02%
2022/09/26	0	0.00	3	33.15	32.50	-3	4,227	-0.07%
2022/09/23	1	36.00	1	36.65	36.00	0	4,334	0.00%
2022/09/22	0	0.00	2	36.60	36.45	-2	4,518	-0.04%
2022/09/21	1	36.65	1	36.80	36.65	0	4,602	0.00%
2022/09/19	0	0.00	1	36.60	36.45	-1	4,946	-0.02%
2022/09/16	2	37.10	1	36.90	37.05	1	5,434	0.02%
2022/09/15	1	37.20	0	0.00	36.70	1	5,680	0.02%
2022/09/13	1	38.35	4	38.24	37.50	-3	6,074	-0.05%
2022/09/12	10	39.18	7	38.68	38.40	3	6,270	0.05%
2022/09/08	2	36.00	5	36.00	36.40	-3	6,348	-0.05%
2022/09/02	11	38.29	0	0.00	38.50	11	7,001	0.16%
2022/09/01	0	0.00	2	38.75	38.75	-2	7,237	-0.03%
2022/08/29	10	38.60	0	0.00	38.60	10	8,184	0.12%
2022/08/26	0	0.00	1.2	40.00	39.80	-1.2	8,492	-0.01%
2022/08/25	1	39.85	5	40.00	39.80	-4	9,188	-0.04%
2022/08/22	1	40.50	1	40.05	40.10	0	11,237	0.00%
2022/08/19	1	42.00	2	41.73	41.60	-1	11,193	-0.01%
2022/08/18	1	41.10	1	41.35	41.35	0	11,158	0.00%
2022/08/17	3	40.80	0.1	40.60	41.60	3	11,152	0.03%
2022/08/16	0	0.00	0.5	41.00	40.70	-0.5	11,130	0.00%
2022/08/15	1	41.00	0	0.00	40.80	1	11,143	0.01%
2022/08/12	6.1	41.16	2	40.95	41.20	4.1	11,166	0.04%
2022/08/11	2	39.80	8	39.59	39.70	-6	11,140	-0.05%
2022/08/10	2	39.13	10	39.15	38.90	-8	11,184	-0.07%
2022/08/05	1	39.80	4	39.80	39.85	-3	11,343	-0.03%
2022/08/04	1	38.70	0	0.00	39.10	1	11,348	0.01%
2022/08/01	1	41.25	31	40.81	40.70	-30	11,288	-0.27%
2022/07/28	5	40.73	2	40.53	40.30	3	11,278	0.03%
2022/07/26	2	42.23	2	41.10	41.10	0	11,223	0.00%
2022/07/25	0	0.00	1	42.15	41.80	-1	11,202	-0.01%
2022/07/22	3.1	42.62	11	43.54	42.40	-8	11,193	-0.07%
2022/07/21	4	42.28	5	42.71	43.45	-1	11,161	-0.01%
2022/07/20	0	0.00	4	44.40	44.40	-4	11,102	-0.04%
2022/07/19	12.1	43.95	0	0.00	43.80	12.1	11,091	0.11%
2022/07/18	21	43.03	1	42.75	43.25	20	11,075	0.18%
2022/07/15	10	41.80	0	0.00	41.85	10	11,042	0.09%
2022/07/14	0	0.00	1	41.55	41.65	-1	11,009	-0.01%
2022/07/13	12	41.44	32	41.05	40.80	-20	11,000	-0.18%
2022/07/12	5	39.77	3	39.85	40.45	2	10,947	0.02%
2022/07/08	42	41.09	3	40.83	40.85	39	10,944	0.36%
2022/07/07	1	39.05	2	39.35	40.05	-1	10,860	-0.01%
2022/07/06	4	39.33	16	39.72	39.05	-12	10,826	-0.11%
2022/07/05	8	40.71	4	40.28	40.20	4	10,868	0.04%
2022/07/04	0	0.00	30	39.90	38.85	-30	10,705	-0.28%
2022/07/01	12	40.37	11	42.20	39.90	1	10,667	0.01%
2022/06/30	2	43.83	1	42.95	42.70	1	10,524	0.01%
2022/06/29	3	46.42	5	46.14	46.15	-2	10,373	-0.02%
2022/06/28	1	48.78	17	47.79	47.10	-16	10,326	-0.15%
2022/06/27	15	49.01	24	49.08	48.65	-9	10,273	-0.09%
2022/06/24	51	48.63	39	48.58	48.80	12	10,231	0.12%
2022/06/23	25	47.16	28	47.04	48.50	-3	9,794	-0.03%
2022/06/22	4	48.25	8	47.96	46.75	-4	9,687	-0.04%
2022/06/21	6	47.30	20.1	47.78	48.60	-14.1	9,599	-0.15%
2022/06/20	11	47.10	10.4	46.75	45.80	0.6	9,709	0.01%
2022/06/17	15	45.85	8	46.19	46.80	7	9,488	0.07%
2022/06/16	79	48.84	83	48.21	47.15	-4	9,363	-0.04%
2022/06/15	5	48.05	3	47.88	47.35	2	9,158	0.02%
2022/06/14	27	47.24	8	46.99	48.40	19	9,169	0.21%
2022/06/13	16	48.78	3	48.73	48.10	13	9,114	0.14%
2022/06/10	18	50.30	38	50.49	50.60	-20	9,056	-0.22%
2022/06/09	271	50.60	210	50.48	50.50	61	8,894	0.69%	大買/大賣/
2022/06/08	67	48.88	99	49.02	48.70	-32	8,469	-0.38%
2022/06/07	57.1	48.97	56	48.73	48.80	1.1	8,479	0.01%
2022/06/06	29	49.99	28	50.17	50.00	1	8,288	0.01%
2022/06/02	45	51.15	32	51.29	50.60	13	8,129	0.16%
2022/06/01	85	50.18	66.2	50.26	50.00	18.8	7,600	0.25%
2022/05/31	39	49.03	36	49.52	50.30	3	6,714	0.05%
2022/05/30	2	45.10	0	0.00	45.80	2	5,834	0.03%
2022/05/27	0	0.00	1	43.25	43.65	-1	5,739	-0.02%
2022/05/25	0	0.00	1.3	43.12	43.20	-1.3	5,965	-0.02%
2022/05/24	2	42.98	0	0.00	42.45	2	6,230	0.03%
2022/05/23	4	43.60	1	43.60	43.55	3	6,396	0.05%
2022/05/20	1.3	44.02	2	44.25	44.05	-0.8	6,548	-0.01%
2022/05/18	2	43.45	1	43.60	43.50	1	6,682	0.01%
2022/05/17	10	43.05	10	42.58	43.10	0	6,691	0.00%
2022/05/13	5	42.34	4	42.49	41.95	1	6,828	0.01%
2022/05/10	0	0.00	6	39.95	41.50	-6	7,104	-0.08%
2022/05/05	1	42.95	1	43.20	42.65	0	7,665	0.00%
2022/05/04	1	42.50	0	0.00	42.45	1	7,867	0.01%
2022/04/27	1	40.00	1	40.70	41.85	0	8,699	0.00%
2022/04/26	3	42.43	0	0.00	42.25	3	8,838	0.03%
2022/04/25	3	42.00	1.3	42.23	42.10	1.7	9,042	0.02%
2022/04/22	0	0.00	0.2	44.30	43.55	-0.2	9,409	0.00%
2022/04/21	1.2	45.71	3	45.60	45.45	-1.9	9,586	-0.02%
2022/04/20	0	46.35	0	0.00	46.35	0	9,805	0.00%
2022/04/19	3	46.45	10	45.75	45.50	-7	10,088	-0.07%
2022/04/18	2	45.25	1	45.40	45.30	1	10,580	0.01%
2022/04/15	1	45.75	0	0.00	45.50	1	10,885	0.01%
2022/04/14	1	46.95	0	0.00	47.00	1	11,347	0.01%
2022/04/13	10	46.55	2	46.83	47.05	8	11,752	0.07%
2022/04/12	2	45.63	2	45.80	45.75	0	12,277	0.00%
2022/04/11	2	46.70	0.2	45.80	45.75	1.9	13,037	0.01%
2022/04/08	2	48.60	3	48.25	48.00	-1	13,488	-0.01%
2022/04/07	7.2	49.66	6	49.43	48.15	1.2	14,407	0.01%
2022/04/06	4.2	49.74	1	49.65	49.65	3.2	15,531	0.02%
2022/04/01	1	50.50	3	50.30	50.40	-2	16,793	-0.01%
2022/03/31	0	0.00	3	51.50	51.30	-3	19,660	-0.02%
2022/03/30	1	53.00	5	52.46	52.00	-4	20,665	-0.02%
2022/03/29	2	52.80	4	52.95	53.00	-2	21,925	-0.01%
2022/03/25	5	52.14	6	52.12	52.40	-1	22,363	0.00%
2022/03/24	9.2	51.45	3	51.17	51.10	6.2	22,424	0.03%
2022/03/23	22.3	53.10	2	53.10	52.40	20.3	22,703	0.09%
2022/03/22	1	50.80	1	51.10	51.10	0	22,945	0.00%
2022/03/21	10	51.63	4	51.28	51.10	6	24,027	0.02%
2022/03/18	3	50.70	2	51.25	51.60	1	25,459	0.00%
2022/03/17	6	49.57	4	50.25	50.50	2	26,729	0.01%
2022/03/16	1	48.95	5	48.56	48.35	-4	26,812	-0.01%
2022/03/15	4	48.04	0	0.00	47.80	4	27,012	0.01%
2022/03/14	1	49.85	1	50.00	50.00	0	27,261	0.00%
2022/03/11	0	0.00	10	49.30	49.60	-10	27,802	-0.04%
2022/03/10	1	50.40	3	50.30	50.50	-2	28,360	-0.01%
2022/03/09	0	0.00	2	49.45	49.60	-2	28,893	-0.01%
2022/03/08	5.1	50.82	12	50.12	49.10	-6.9	30,203	-0.02%
2022/03/07	5	50.02	1	49.95	50.40	4	30,733	0.01%
2022/03/04	1	52.90	1	53.10	52.40	0	31,520	0.00%
2022/03/03	2	53.85	5	53.70	53.80	-3	32,830	-0.01%
2022/03/02	5	53.52	2	53.60	53.70	3	33,938	0.01%
2022/03/01	2	53.15	4	53.53	53.40	-2	35,137	-0.01%
2022/02/25	7	52.56	23	52.60	52.30	-16	37,255	-0.04%
2022/02/24	11	53.82	1	53.50	52.60	10	40,766	0.02%
2022/02/23	17	56.34	4	56.28	56.60	13	42,878	0.03%
2022/02/22	3	54.63	0	0.00	54.80	3	43,918	0.01%
2022/02/21	2	56.45	1	56.50	56.40	1	45,811	0.00%
2022/02/18	1.1	56.31	6	56.38	57.20	-4.9	46,154	-0.01%
2022/02/17	1	57.60	15	57.74	57.50	-14	46,513	-0.03%
2022/02/16	7	58.30	20	58.24	58.00	-13	47,318	-0.03%
2022/02/15	2	58.05	11	58.02	57.30	-9	47,641	-0.02%
2022/02/14	7.3	58.08	9	58.47	57.20	-1.7	47,884	0.00%
2022/02/11	6	59.73	8	60.30	60.50	-2	48,076	0.00%
2022/02/10	13.1	60.35	6	60.57	59.80	7.1	48,477	0.01%
2022/02/09	14	60.61	7	60.77	60.80	7	48,567	0.01%
2022/02/08	7	59.59	16	59.84	59.70	-9	48,745	-0.02%
2022/02/07	3	58.17	4	59.55	60.00	-1	49,269	0.00%
2022/01/26	2	58.85	12.3	59.12	58.40	-10.3	49,721	-0.02%
2022/01/25	8	59.11	10	59.50	58.70	-2	50,911	0.00%
2022/01/24	3	59.53	8	60.68	61.00	-5	51,498	-0.01%
2022/01/21	27	60.41	9	60.96	59.80	18	52,429	0.03%
2022/01/20	26	61.81	14	62.01	62.00	12	53,055	0.02%
2022/01/19	7	61.14	8	61.31	61.00	-1	53,683	0.00%
2022/01/18	5	61.90	3	61.87	61.60	2	54,666	0.00%
2022/01/17	14.3	63.49	15	63.11	63.20	-0.7	55,207	0.00%
2022/01/14	4	61.20	16	61.39	61.40	-12	55,154	-0.02%
2022/01/13	4	62.38	4	62.10	61.60	0	55,372	0.00%
2022/01/12	16	63.51	10	63.05	62.80	6	55,322	0.01%
2022/01/11	10.1	63.92	27	62.12	63.40	-16.9	55,071	-0.03%
2022/01/10	16	66.01	3	65.83	66.50	13	54,632	0.02%
2022/01/07	40.2	66.47	20.1	65.91	65.50	20.1	54,392	0.04%
2022/01/06	35	68.97	31	68.21	69.00	4	53,960	0.01%
2022/01/05	17.1	69.20	82	68.16	68.50	-64.9	53,581	-0.12%
2022/01/04	61	71.73	38	72.26	70.30	23	53,064	0.04%
2022/01/03	28	71.12	20	71.26	70.50	8	52,246	0.02%
2021/12/30	55.1	71.72	44.2	72.57	71.10	11	51,688	0.02%
2021/12/29	94	76.69	60.4	77.15	74.60	33.7	50,773	0.07%
2021/12/28	84.1	78.42	62.1	78.59	78.80	22	49,592	0.04%
2021/12/27	117	76.92	90.1	77.19	79.40	26.9	48,366	0.06%	大買/
2021/12/24	25	71.00	55.3	72.56	73.20	-30.3	45,544	-0.07%
2021/12/23	29	65.87	80.1	66.17	66.60	-51.1	44,612	-0.11%
2021/12/22	15	61.06	14	61.74	60.60	1	43,443	0.00%
2021/12/21	14	60.74	11	60.54	60.70	3	43,194	0.01%
2021/12/20	12	60.01	2	60.05	59.50	10	43,139	0.02%
2021/12/17	22	61.25	10.1	60.19	59.90	11.9	43,014	0.03%
2021/12/16	7	60.74	13	60.98	60.80	-6	42,667	-0.01%
2021/12/15	49	60.53	61.2	60.75	60.20	-12.2	42,222	-0.03%
2021/12/14	94.3	60.90	54	60.85	58.80	40.3	41,165	0.10%
2021/12/13	81	60.35	98.2	61.65	65.10	-17.2	39,739	-0.04%
2021/12/10	18	58.15	12	58.45	59.20	6	38,546	0.02%
2021/12/09	12	58.00	22	58.61	58.40	-10	38,445	-0.03%
2021/12/08	15	57.81	21	57.93	57.80	-6	38,359	-0.02%
2021/12/07	102	59.18	41	58.77	57.30	61	38,225	0.16%	大買/
2021/12/06	17	60.27	36	60.23	60.10	-19	38,178	-0.05%
2021/12/03	25	59.32	24	59.70	58.80	1	38,406	0.00%
2021/12/02	53	60.32	32	59.99	58.90	21	38,061	0.06%
2021/12/01	22	59.29	40	59.32	59.30	-18	37,228	-0.05%
2021/11/30	31.1	59.05	29	59.23	58.40	2.1	36,781	0.01%
2021/11/29	61	57.16	73	57.70	58.10	-12	36,132	-0.03%
2021/11/26	69	57.29	77	57.05	56.20	-8	35,381	-0.02%
2021/11/25	42	61.12	35	60.95	59.80	7	34,391	0.02%
2021/11/24	128.1	59.71	124	59.80	59.90	4.1	33,367	0.01%	大買/大賣/
2021/11/23	138	61.63	164.2	62.54	58.00	-26.2	31,285	-0.08%	大買/大賣/
2021/11/22	137.1	58.77	116	59.04	60.20	21.1	27,831	0.08%	大買/大賣/
2021/11/19	41	53.13	85.1	53.83	55.90	-44.1	25,730	-0.17%
2021/11/18	78.1	51.59	47.5	51.83	50.90	30.6	24,571	0.12%
2021/11/17	14	47.23	38.8	48.91	48.95	-24.8	22,569	-0.11%
2021/11/16	34	43.96	69	43.97	44.50	-35	22,202	-0.16%
2021/11/15	53	44.63	31	44.67	45.00	22	21,760	0.10%
2021/11/12	63	43.59	26	42.64	42.50	37	20,994	0.18%
2021/11/11	38	42.47	14	42.07	41.90	24	20,704	0.12%
2021/11/10	8	42.38	12.1	42.37	42.30	-4.1	20,562	-0.02%
2021/11/09	53.1	44.41	30	43.71	43.05	23.1	20,345	0.11%
2021/11/08	18	43.41	14.2	43.47	43.30	3.8	19,935	0.02%
2021/11/05	13	43.37	21	43.30	44.25	-8	19,840	-0.04%
2021/11/04	21	45.23	19	45.18	44.05	2	19,551	0.01%
2021/11/03	28	44.44	18	44.65	44.05	10	19,115	0.05%
2021/11/02	120	47.88	85	46.81	46.00	35	18,691	0.19%	大買/
2021/11/01	22	45.31	68.4	46.28	47.15	-46.4	17,461	-0.27%
2021/10/29	139.9	43.02	77.5	42.75	42.90	62.5	17,005	0.37%	大買/
2021/10/28	32.1	42.44	60	42.12	43.30	-27.9	16,930	-0.16%
2021/10/27	41.6	40.07	61	40.12	41.50	-19.5	16,440	-0.12%
2021/10/26	74.5	39.74	59.1	38.69	39.35	15.4	15,907	0.10%
2021/10/25	55	36.55	54.3	36.63	37.20	0.7	15,100	0.00%
2021/10/22	17	34.42	18	34.74	35.00	-1	14,817	-0.01%
2021/10/21	8	33.69	25	34.09	34.35	-17	15,629	-0.11%
2021/10/20	5	33.00	14	32.88	33.15	-9	16,319	-0.06%
2021/10/19	0	0.00	7	32.06	32.10	-7	17,313	-0.04%
2021/10/18	6	31.35	3	31.85	31.60	3	17,486	0.02%
2021/10/15	4	31.25	8	31.30	31.70	-4	17,672	-0.02%
2021/10/14	0	0.00	6	30.25	30.65	-6	17,911	-0.03%
2021/10/13	5	29.84	1	29.80	29.75	4	18,245	0.02%
2021/10/12	1	30.45	1	30.50	30.50	0	18,708	0.00%
2021/10/08	12	31.63	11	31.45	31.40	1	18,897	0.01%
2021/10/07	1	31.75	7	31.86	31.75	-6	19,261	-0.03%
2021/10/06	6	31.13	1	31.60	30.85	5	19,944	0.03%
2021/10/05	5	30.30	36	30.37	31.20	-31	21,018	-0.15%
2021/10/04	2.2	31.17	9	31.36	30.60	-6.9	21,183	-0.03%
2021/10/01	10	31.16	7	32.00	31.00	3	21,362	0.01%
2021/09/30	18	32.32	4	32.48	32.45	14	21,454	0.07%
2021/09/29	13	33.26	2	33.13	32.70	11	21,726	0.05%
2021/09/28	19	34.57	8	34.38	34.40	11	22,125	0.05%
2021/09/27	30	34.89	24	34.79	35.15	6	22,318	0.03%
2021/09/24	5	34.01	13	33.87	33.60	-8	22,235	-0.04%
2021/09/23	10	33.65	1	33.70	33.65	9	22,170	0.04%
2021/09/22	13	33.65	3	33.75	33.80	10	22,122	0.05%
2021/09/17	1	34.10	3	33.80	34.15	-2	22,064	-0.01%
2021/09/16	13	34.35	11	34.39	34.05	2	22,044	0.01%
2021/09/15	19	34.56	21	34.65	34.60	-2	22,044	-0.01%
2021/09/14	7	34.69	4	34.61	34.25	3	22,006	0.01%
2021/09/13	19	35.39	13	35.54	35.00	6	21,963	0.03%
2021/09/10	9	35.06	2	35.08	35.05	7	21,796	0.03%
2021/09/09	24	34.87	61	34.87	35.10	-37	21,640	-0.17%
2021/09/08	49	35.79	23	35.26	35.80	26	21,064	0.12%
2021/09/07	31	34.42	16	34.50	34.50	15	20,233	0.07%
2021/09/06	19	35.89	31	35.85	35.70	-12	19,932	-0.06%
2021/09/03	3	34.85	3	34.78	34.60	0	19,723	0.00%
2021/09/02	8	34.30	18	34.54	35.05	-10	19,553	-0.05%
2021/09/01	39	35.64	28.2	35.63	35.05	10.8	19,291	0.06%
2021/08/31	14.1	34.35	6	34.56	34.90	8.1	18,676	0.04%
2021/08/30	5	34.76	63	34.61	34.95	-58	18,520	-0.31%
2021/08/27	3	33.68	2	34.15	34.20	1	18,296	0.01%
2021/08/26	6	33.50	12	33.81	33.95	-6	18,220	-0.03%
2021/08/25	15	33.60	16	33.46	33.30	-1	18,089	-0.01%
2021/08/24	0	0.00	8	32.06	32.10	-8	17,832	-0.04%
2021/08/23	2	31.65	1	32.15	32.00	1	17,822	0.01%
2021/08/20	0	0.00	13	30.55	30.80	-13	18,063	-0.07%
2021/08/19	1	31.10	2	30.70	30.60	-1	18,015	-0.01%
2021/08/18	13.5	30.87	12	31.04	31.45	1.5	17,955	0.01%
2021/08/17	13	30.79	3	31.18	30.20	10	17,881	0.06%
2021/08/16	2	31.38	2	31.48	31.50	0	17,755	0.00%
2021/08/13	6	31.71	4	31.36	30.90	2	17,571	0.01%
2021/08/12	7	32.38	3	32.38	32.25	4	17,435	0.02%
2021/08/11	9	31.87	8	32.54	31.50	1	17,353	0.01%
2021/08/10	20	33.03	10	33.13	32.70	10	17,194	0.06%
2021/08/09	5	33.60	15	33.19	32.90	-10	17,162	-0.06%
2021/08/06	20	34.76	12.4	34.37	34.20	7.7	16,985	0.05%
2021/08/05	2	35.30	6	35.23	35.35	-4	16,826	-0.02%
2021/08/04	30	34.89	27	35.16	35.20	3	16,783	0.02%
2021/08/03	97.5	35.61	35	35.59	35.25	62.5	16,579	0.38%
2021/08/02	18	33.14	22.4	33.22	33.95	-4.4	15,619	-0.03%
2021/07/30	25	32.68	6	32.38	31.90	19	15,409	0.12%
2021/07/29	14	33.53	4	33.44	33.20	10	15,081	0.07%
2021/07/28	8	32.44	40	33.12	33.10	-32	14,744	-0.22%
2021/07/27	56	35.68	25	35.21	34.50	31	14,372	0.22%
2021/07/26	82	35.52	126.9	35.73	36.85	-44.9	13,250	-0.34%	大賣/
2021/07/23	56	34.02	24	33.60	33.50	32	12,168	0.26%
2021/07/22	6	32.57	7	32.82	32.25	-1	11,089	-0.01%
2021/07/21	2	32.15	6.9	31.90	31.80	-4.9	10,951	-0.04%
2021/07/20	7	31.86	3.1	32.11	31.60	3.9	10,773	0.04%
2021/07/19	25	32.88	8.7	32.92	32.85	16.3	10,488	0.16%
2021/07/16	8.6	32.53	21	32.33	33.50	-12.4	10,219	-0.12%
2021/07/15	7	31.49	25.7	31.77	32.20	-18.7	9,787	-0.19%
2021/07/14	16	31.31	19	31.57	31.85	-3	9,616	-0.03%
2021/07/13	36	31.57	34	31.60	30.60	2	9,333	0.02%
2021/07/12	52	31.81	136	31.85	32.70	-84	8,683	-0.97%	大賣/
2021/07/09	11	29.44	25.2	29.52	29.75	-14.2	7,700	-0.18%
2021/07/08	10	29.23	54	29.78	29.15	-44	7,673	-0.57%
2021/07/07	2	28.50	46	28.71	28.65	-44	7,633	-0.58%
2021/07/06	123	29.24	49	29.32	28.70	74	7,628	0.97%	大買/
2021/07/05	36	28.94	22	28.90	29.60	14	8,143	0.17%
2021/07/02	20	27.17	8	27.31	27.10	12	8,141	0.15%
2021/07/01	10	26.59	9	26.41	26.85	1	8,055	0.01%
2021/06/30	0	0.00	1	25.85	25.55	-1	8,003	-0.01%
2021/06/29	2	25.60	0	0.00	25.55	2	8,133	0.02%
2021/06/28	2	25.70	1	25.75	25.80	1	8,426	0.01%
2021/06/25	1	25.35	8.5	25.40	25.30	-7.5	8,628	-0.09%
2021/06/24	9	25.12	0	0.00	25.15	9	8,691	0.10%
2021/06/23	4	26.26	15.8	26.32	26.45	-11.8	8,696	-0.14%
2021/06/22	6	25.88	2	25.90	25.75	4	9,034	0.04%
2021/06/21	2	25.35	2	25.50	25.80	0	9,128	0.00%
2021/06/17	0	0.00	1	25.50	25.75	-1	9,437	-0.01%
2021/06/16	2	25.38	4	25.58	25.55	-2	9,866	-0.02%
2021/06/15	3	25.35	1	25.20	25.30	2	10,129	0.02%
2021/06/11	11.2	25.52	5	25.11	25.25	6.2	10,181	0.06%
2021/06/10	8	27.44	5	27.39	27.60	3	9,897	0.03%
2021/06/09	18	27.43	3	27.40	27.10	15	9,890	0.15%
2021/06/07	20	27.10	1	27.00	26.90	19	10,093	0.19%
2021/06/04	2	26.75	8	26.86	26.90	-6	10,082	-0.06%
2021/06/03	2	27.10	5	26.90	26.80	-3	10,107	-0.03%
2021/06/02	4	26.96	6	27.18	27.20	-2	10,094	-0.02%
2021/06/01	5	27.03	16	26.95	26.95	-11	10,036	-0.11%
2021/05/31	5	27.07	8	26.97	26.90	-3	10,033	-0.03%
2021/05/28	38	27.19	16	27.07	27.15	22	10,001	0.22%
2021/05/27	0	0.00	3	25.65	25.70	-3	9,780	-0.03%
2021/05/26	1	25.60	4	25.65	25.70	-3	9,824	-0.03%
2021/05/25	6	25.52	0	0.00	25.35	6	9,895	0.06%
2021/05/20	0	0.00	3	24.35	24.20	-3	10,250	-0.03%
2021/05/17	5	23.24	0	0.00	22.40	5	10,595	0.05%
2021/05/14	2	24.20	0	0.00	24.00	2	10,546	0.02%
2021/05/12	0	0.00	2	25.65	24.70	-2	10,569	-0.02%
2021/05/11	0	0.00	17.7	27.22	26.55	-17.7	10,587	-0.17%
2021/05/07	3	27.47	14	27.40	27.35	-11	10,485	-0.10%
2021/05/06	1	25.85	0	0.00	25.85	1	10,462	0.01%
2021/05/05	4	25.89	1	26.00	25.50	3	10,442	0.03%
2021/05/04	2	25.50	50	25.06	25.60	-48	10,514	-0.46%
2021/05/03	0	0.00	17	27.27	26.90	-17	10,491	-0.16%
2021/04/29	0	0.00	16	28.28	28.15	-16	10,423	-0.15%
2021/04/28	4	28.30	0	0.00	28.60	4	10,438	0.04%
2021/04/27	7	28.20	0	0.00	28.20	7	10,458	0.07%
2021/04/26	4	28.45	9	28.53	28.65	-5	10,405	-0.05%
2021/04/23	5	27.70	0	0.00	27.70	5	10,388	0.05%
2021/04/22	10	28.31	6	28.28	27.60	4	10,447	0.04%
2021/04/21	6	28.32	0	0.00	28.30	6	10,542	0.06%
2021/04/20	0	28.60	0	0.00	28.65	0	10,545	0.00%
2021/04/19	12	28.50	1	28.05	28.50	11	10,572	0.10%
2021/04/16	2	28.40	3	28.27	28.25	-1	10,665	-0.01%
2021/04/15	10	27.80	11	27.80	27.70	-1	10,711	-0.01%
2021/04/14	1	27.90	104	27.51	27.90	-103	10,749	-0.96%	大賣/鉅額交易
2021/04/13	49	29.15	18.1	29.74	28.70	30.9	10,927	0.28%
2021/04/12	4	29.50	10.1	29.77	29.75	-6.1	11,308	-0.05%
2021/04/09	143.2	30.53	27	30.75	29.60	116.2	11,947	0.97%	大買/鉅額交易
2021/04/08	25	29.82	35	30.58	30.90	-10	12,027	-0.08%
2021/04/07	5	27.84	36.1	27.87	28.10	-31.1	11,542	-0.27%
2021/04/06	6	27.32	7.2	27.32	27.35	-1.2	11,432	-0.01%
2021/04/01	5	26.75	11.5	27.13	27.05	-6.5	11,418	-0.06%
2021/03/31	28	26.88	3	26.60	26.70	25	11,300	0.22%
2021/03/30	10	28.15	20	27.72	27.95	-10	11,016	-0.09%
2021/03/29	9.3	27.27	8	27.58	27.30	1.3	10,850	0.01%
2021/03/26	3	27.12	6	27.21	27.25	-3	10,830	-0.03%
2021/03/25	98	27.89	9.1	27.54	27.20	88.9	10,817	0.82%
2021/03/24	13	27.25	35.1	27.13	27.45	-22.1	10,479	-0.21%
2021/03/23	1	26.65	8	26.74	26.85	-7	10,356	-0.07%
2021/03/22	8.1	26.83	15	26.81	26.75	-6.9	10,288	-0.07%
2021/03/19	17	27.11	27.4	26.98	27.20	-10.4	10,123	-0.10%
2021/03/18	6	26.70	98.3	26.53	26.50	-92.3	9,739	-0.95%
2021/03/17	24	26.01	5	25.95	26.10	19	9,588	0.20%
2021/03/16	5	26.25	1	25.90	25.70	4	9,729	0.04%
2021/03/15	3	25.73	2	25.70	25.90	1	9,881	0.01%
2021/03/12	3	25.55	0	0.00	25.50	3	9,969	0.03%
2021/03/11	0	0.00	3	25.57	25.70	-3	9,966	-0.03%
2021/03/09	0	0.00	5	24.50	24.55	-5	10,186	-0.05%
2021/03/05	2	24.65	0.4	24.70	24.65	1.6	11,068	0.01%
2021/03/04	5	24.95	1	25.15	24.95	4	11,414	0.04%
2021/03/03	1	24.80	1	24.55	24.95	0	11,482	0.00%
2021/03/02	3	24.93	0	0.00	24.60	3	11,645	0.03%
2021/02/26	0	0.00	1	25.25	25.30	-1	11,756	-0.01%
2021/02/25	2	25.40	7	25.64	25.25	-5	11,837	-0.04%
2021/02/24	19.1	26.52	1	26.15	25.40	18.1	11,988	0.15%
2021/02/23	18	26.25	2	25.93	26.35	16	11,981	0.13%
2021/02/22	2	25.73	6	25.83	26.15	-4	12,074	-0.03%
2021/02/19	2	25.68	7	25.71	25.70	-5	12,055	-0.04%
2021/02/18	21	26.10	1	26.30	26.25	20	12,131	0.16%
2021/02/17	4	25.98	8	26.20	26.05	-4	12,121	-0.03%
2021/02/05	1	25.65	2	25.55	25.60	-1	12,578	-0.01%
2021/02/04	0	0.00	2	25.80	25.95	-2	12,680	-0.02%
2021/02/03	8	25.78	1	25.65	25.45	7	12,924	0.05%
2021/02/02	2	25.45	7	25.78	25.45	-5	13,386	-0.04%
2021/01/29	13	25.08	13	25.29	25.15	0	14,806	0.00%
2021/01/28	6	25.41	2	25.40	25.15	4	14,904	0.03%
2021/01/26	1	25.50	0	0.00	24.80	1	15,196	0.01%
2021/01/25	2	24.63	1	24.90	24.85	1	15,185	0.01%
2021/01/21	3	23.28	0	0.00	23.35	3	15,182	0.02%
2021/01/20	4	23.05	3	23.78	23.05	1	15,175	0.01%
2021/01/19	2	24.25	3	23.90	23.80	-1	15,085	-0.01%
2021/01/18	2	23.60	6	23.73	23.75	-4	15,108	-0.03%
2021/01/15	0	0.00	13	24.08	24.05	-13	15,123	-0.09%
2021/01/14	4	24.63	6	24.79	24.80	-2	15,096	-0.01%
2021/01/13	3	24.70	0	0.00	24.70	3	15,049	0.02%
2021/01/12	2	24.85	0	0.00	24.75	2	15,234	0.01%
2021/01/11	11	25.21	0	0.00	25.20	11	15,393	0.07%
2021/01/07	1	23.95	8	24.26	24.30	-7	15,576	-0.04%
2021/01/06	11	25.21	23	24.76	24.45	-12	15,510	-0.08%
2021/01/05	33	25.93	21	26.18	25.75	12	15,273	0.08%
2021/01/04	37.2	28.29	18	27.95	27.80	19.2	14,962	0.13%
2020/12/31	88	27.48	114.3	27.46	27.50	-26.3	14,568	-0.18%	大賣/
2020/12/30	1	26.35	9	26.19	26.10	-8	14,136	-0.06%
2020/12/29	10	25.92	1	25.90	25.90	9	14,326	0.06%
2020/12/28	1	25.90	40	26.09	26.10	-39	14,586	-0.27%
2020/12/25	2	25.43	0.5	25.40	25.40	1.5	14,543	0.01%
2020/12/24	23	25.49	0	0.00	25.45	23	14,607	0.16%
2020/12/23	0	0.00	103	25.34	25.45	-103	14,752	-0.70%	大賣/鉅額交易
2020/12/22	8	25.22	0	0.00	24.65	8	15,000	0.05%
2020/12/18	2	25.28	0	0.00	25.25	2	15,504	0.01%
2020/12/16	1	25.75	0	0.00	25.70	1	15,755	0.01%
2020/12/15	3	25.73	4	25.98	25.30	-1	15,938	-0.01%
2020/12/14	2	25.62	0	0.00	25.45	2	16,493	0.01%
2020/12/11	12	26.00	25	25.91	25.35	-13	17,086	-0.08%
2020/12/10	71	26.28	9	26.76	26.20	62	17,026	0.36%
2020/12/09	45	26.75	40	26.72	26.80	5	16,917	0.03%
2020/12/08	40	26.32	28	26.30	26.30	12	16,901	0.07%
2020/12/07	15	25.93	43.5	25.98	25.75	-28.5	17,114	-0.17%
2020/12/04	28	26.05	31	25.92	25.65	-3	17,178	-0.02%
2020/12/03	82	26.05	12	26.17	25.90	70	17,163	0.41%
2020/12/02	22	26.03	137	26.32	25.90	-115	17,221	-0.67%	大賣/鉅額交易
2020/12/01	8	26.58	22	26.77	27.40	-14	16,952	-0.08%
2020/11/30	31	26.54	23	26.63	26.45	8	16,989	0.05%
2020/11/27	0	0.00	8	25.93	26.00	-8	16,838	-0.05%
2020/11/26	3	25.93	9	26.00	25.95	-6	16,774	-0.04%
2020/11/25	17	25.89	9	25.94	25.90	8	16,702	0.05%
2020/11/24	10	25.70	4.8	25.69	25.45	5.2	16,736	0.03%
2020/11/23	9	25.96	16	26.15	25.90	-7	16,634	-0.04%
2020/11/20	17	25.72	3	25.93	25.90	14	16,545	0.08%
2020/11/19	9	25.90	9	25.74	25.60	0	16,404	0.00%
2020/11/18	5	25.59	22	25.62	25.55	-17	16,242	-0.10%
2020/11/17	17	25.64	16	25.58	25.50	1	16,190	0.01%
2020/11/16	8	25.44	44	25.49	25.40	-36	16,241	-0.22%
2020/11/13	28	25.88	31	25.78	25.40	-3	16,136	-0.02%
2020/11/12	7	25.47	7	25.53	25.55	0	15,588	0.00%
2020/11/11	11	25.45	16	25.54	25.80	-5	15,443	-0.03%
2020/11/10	21	25.43	30	25.54	25.65	-9	15,136	-0.06%
2020/11/09	58	25.31	42	25.23	25.45	16	14,738	0.11%
2020/11/06	4	24.43	12	24.34	24.05	-8	13,787	-0.06%
2020/11/05	11	23.87	57	23.84	23.80	-46	13,374	-0.34%
2020/11/04	68	24.09	27.4	23.89	24.15	40.6	13,225	0.31%
2020/11/03	1	23.00	7	23.04	23.00	-6	12,940	-0.05%
2020/11/02	3	22.52	3	22.00	22.60	0	12,862	0.00%
2020/10/30	3	22.65	8	23.05	22.50	-5	12,787	-0.04%
2020/10/29	23	22.96	12	23.04	23.05	11	12,790	0.09%
2020/10/28	12	23.89	4	23.90	23.50	8	12,706	0.06%
2020/10/27	4	23.73	0	0.00	23.70	4	12,616	0.03%
2020/10/26	3	23.85	1	23.80	23.80	2	12,579	0.02%
2020/10/23	4	23.70	9	23.88	23.90	-5	12,499	-0.04%
2020/10/22	35	23.96	35	23.71	23.70	0	12,426	0.00%
2020/10/21	12	24.27	25	24.06	23.95	-13	12,368	-0.11%
2020/10/20	44	24.16	67	24.13	24.25	-23	12,191	-0.19%
2020/10/19	27	23.87	16	23.96	23.70	11	11,909	0.09%
2020/10/16	90	23.47	32	23.68	23.75	58	11,684	0.50%
2020/10/15	9	22.99	19	22.86	23.25	-10	11,341	-0.09%
2020/10/14	15	23.22	2	23.30	23.15	13	11,182	0.12%
2020/10/13	17	23.21	15	23.32	23.25	2	11,078	0.02%
2020/10/12	29	23.39	34	23.75	23.15	-5	10,932	-0.05%
2020/10/08	16	24.33	28	24.24	24.10	-12	10,798	-0.11%
2020/10/07	35	24.68	52	24.44	24.90	-17	10,403	-0.16%
2020/10/06	11	24.16	11.4	24.10	24.30	-0.4	9,940	0.00%
2020/10/05	27	23.89	50	23.90	23.85	-23	9,677	-0.24%
2020/09/30	13	23.06	3	23.00	23.15	10	9,333	0.11%
2020/09/29	12	23.07	5	22.98	22.90	7	9,299	0.08%
2020/09/28	7	22.75	8	22.81	22.80	-1	9,225	-0.01%
2020/09/25	69	22.69	19	21.92	22.10	50	9,048	0.55%
2020/09/24	19.2	23.54	10.1	23.56	23.35	9.1	8,732	0.10%
2020/09/23	29	23.65	33	23.50	23.90	-4	8,482	-0.05%
2020/09/22	13	22.90	12	23.05	23.05	1	8,076	0.01%
2020/09/21	7	23.26	13	23.21	22.95	-6	7,808	-0.08%
2020/09/18	16.5	24.01	3	24.25	23.70	13.5	7,652	0.18%
2020/09/17	69	24.79	25.4	24.88	24.45	43.6	7,420	0.59%
2020/09/16	9	23.88	11.2	24.17	24.90	-2.2	6,735	-0.03%
2020/09/15	15	23.32	12	23.28	23.50	3	6,104	0.05%
2020/09/14	7	23.21	5	23.45	23.00	2	6,058	0.03%
2020/09/11	12	23.55	10	23.99	23.25	2	6,000	0.03%
2020/09/10	89	24.33	26	23.94	23.90	63	5,929	1.06%
2020/09/09	27.2	23.75	5	23.69	24.60	22.2	5,562	0.40%
2020/09/08	7	23.51	5	23.68	23.90	2	5,395	0.04%
2020/09/07	15	24.02	22	23.88	23.80	-7	5,279	-0.13%
2020/09/04	61	23.37	157	23.09	23.80	-96	5,070	-1.89%	大賣/
2020/09/03	143	23.42	12	23.43	23.90	131	4,904	2.67%	大買/鉅額交易
2020/09/02	1	22.10	2	22.10	22.00	-1	4,534	-0.02%
2020/09/01	0	0.00	3	21.00	21.00	-3	4,361	-0.07%
2020/08/31	20	21.45	12	21.62	21.35	8	4,373	0.18%
2020/08/28	1	22.00	6	21.48	21.85	-5	4,302	-0.12%
2020/08/27	3	21.12	0	0.00	21.00	3	4,095	0.07%
2020/08/26	9	21.53	10	21.65	21.05	-1	4,081	-0.02%
2020/08/25	0	0.00	5	20.99	21.00	-5	3,940	-0.13%
2020/08/24	0	0.00	1	20.30	20.60	-1	3,921	-0.03%
2020/08/21	0	0.00	5	20.25	20.70	-5	3,915	-0.13%
2020/08/20	12	20.07	7	19.74	20.00	5	3,870	0.13%
2020/08/17	4	20.96	4	20.73	20.75	0	3,760	0.00%
2020/08/14	1	20.45	1	20.70	20.70	0	3,770	0.00%
2020/08/13	7	20.99	2	21.20	20.45	5	3,770	0.13%
2020/08/12	3	21.25	0	0.00	21.35	3	3,641	0.08%
2020/08/11	0	0.00	20	20.70	20.15	-20	3,415	-0.59%
2020/08/06	2	20.40	4	20.35	20.20	-2	3,382	-0.06%
2020/08/04	0	0.00	4	19.98	20.45	-4	3,359	-0.12%
2020/07/31	0	0.00	10	19.70	19.45	-10	3,281	-0.30%
2020/07/30	11	19.55	1	19.15	19.55	10	3,353	0.30%
2020/07/29	0	0.00	4.8	18.93	18.90	-4.8	3,339	-0.14%
2020/07/27	4	19.04	0	0.00	18.90	4	3,315	0.12%
2020/07/22	0	0.00	5	20.05	20.15	-5	3,287	-0.15%
2020/07/20	0	0.00	3	19.43	19.50	-3	3,290	-0.09%
2020/07/17	5	19.90	0	0.00	19.65	5	3,288	0.15%
2020/07/15	1	19.80	0	0.00	20.00	1	3,286	0.03%
2020/07/14	0	0.00	4	20.05	20.05	-4	3,130	-0.13%
2020/07/13	2	20.40	0	0.00	20.30	2	3,099	0.06%
2020/07/10	0	0.00	2.7	20.59	20.70	-2.7	3,026	-0.09%
2020/07/09	1	21.30	1	21.20	21.00	0	3,015	0.00%
2020/07/07	1	20.65	0	0.00	20.75	1	2,959	0.03%
2020/07/03	1	20.70	1	20.65	20.65	0	2,938	0.00%
2020/07/02	2	20.70	0	0.00	20.65	2	2,945	0.07%
2020/06/19	1	20.20	0	0.00	19.80	1	2,896	0.03%
2020/06/18	2	19.70	2	19.95	20.25	0	2,864	0.00%
2020/06/17	10	19.69	8	19.61	20.00	2	2,800	0.07%
2020/06/16	3	21.10	0	0.00	20.90	3	2,658	0.11%
2020/06/15	0	0.00	1	20.95	20.95	-1	2,704	-0.04%
2020/06/12	4	20.69	2	20.68	20.95	2	2,705	0.07%
2020/06/11	8	21.49	54	21.15	21.20	-46	2,710	-1.70%
2020/06/10	60	21.82	0	0.00	21.70	60	2,663	2.25%
2020/06/09	1	21.20	34	21.05	21.00	-33	2,574	-1.28%
2020/06/08	2	21.80	27	21.71	21.55	-25	2,575	-0.97%
2020/06/05	1	22.15	0	0.00	22.10	1	2,517	0.04%
2020/06/04	0.5	21.70	0	0.00	21.85	0.5	2,489	0.02%
2020/06/03	0	0.00	5	21.60	21.60	-5	2,464	-0.20%
2020/06/02	0	0.00	1	21.50	21.45	-1	2,420	-0.04%
2020/05/29	3	21.33	6	21.25	21.15	-3	2,385	-0.13%
2020/05/27	5	21.15	0	0.00	21.05	5	2,351	0.21%
2020/05/26	30	21.48	25	21.40	21.40	5	2,379	0.21%
2020/05/25	51	22.10	0	0.00	22.10	51	2,320	2.20%
2020/05/22	8	21.24	2	21.50	21.00	6	2,187	0.27%
2020/05/21	9	21.24	2	21.40	21.15	7	2,142	0.33%
2020/05/20	1	20.85	2	21.03	21.00	-1	2,122	-0.05%
2020/05/19	0	20.55	2	20.65	20.70	-2	2,108	-0.09%
2020/05/18	0	0.00	2	20.73	20.55	-2	2,107	-0.09%
2020/05/15	3	21.40	2	21.18	20.60	1	2,104	0.05%
2020/05/06	0	0.00	2	22.00	21.95	-2	2,138	-0.09%
2020/04/29	4	21.55	3	21.80	21.30	1	2,186	0.05%
2020/04/28	3	21.00	0	0.00	21.10	3	2,221	0.14%
2020/04/24	1	21.30	1	21.30	21.10	0	2,283	0.00%
2020/04/22	0	0.00	14	20.01	20.20	-14	2,255	-0.62%
2020/04/21	16	19.80	2	20.00	19.65	14	2,260	0.62%
2020/04/20	0	0.00	6	20.25	20.25	-6	2,255	-0.27%
2020/04/17	2	20.15	0	0.00	20.00	2	2,265	0.09%
2020/04/15	0	20.40	0	0.00	20.50	0	2,290	0.00%
2020/04/14	5	19.90	5	19.89	20.35	0	2,308	0.00%
2020/04/08	0	0.00	1	19.45	19.45	-1	2,387	-0.04%
2020/03/26	0	0.00	2	17.50	17.95	-2	2,495	-0.08%
2020/03/23	0	15.70	0	0.00	15.80	0	2,618	0.00%
2020/03/20	10	15.14	0	0.00	15.45	10	2,736	0.37%
2020/03/19	20	14.08	3	14.20	14.05	17	2,891	0.59%
2020/03/18	0	0.00	10	15.55	15.55	-10	2,878	-0.35%
2020/03/17	5	16.35	1	16.30	16.05	4	2,928	0.14%
2020/03/16	3.2	17.23	5	17.35	16.85	-1.9	2,923	-0.06%
2020/03/13	0.3	17.50	20	17.30	17.55	-19.7	2,944	-0.67%
2020/03/11	0	0.00	10	21.00	21.00	-10	2,910	-0.34%
2020/03/10	8	21.55	0	0.00	21.55	8	2,924	0.27%
2020/03/09	1	21.80	100	21.92	21.30	-99	2,924	-3.39%
2020/03/06	2.2	22.90	0.5	22.85	22.90	1.7	2,952	0.06%
2020/03/05	0	22.80	0	0.00	22.90	0	2,981	0.00%
2020/03/02	0	0.00	0	22.15	22.20	0	3,025	0.00%
2020/02/26	0	0.00	9	23.04	23.30	-9	3,009	-0.30%
2020/02/24	0	0.00	0.9	23.15	23.15	-0.9	3,028	-0.03%
2020/02/21	0.5	23.70	0	0.00	23.70	0.5	3,029	0.01%
2020/02/19	30	23.85	0.7	23.70	23.80	29.3	3,057	0.96%
2020/02/18	0	0.00	1	23.80	23.80	-1	3,088	-0.03%
2020/02/17	40	23.74	0	0.00	23.85	40	3,186	1.26%
2020/02/13	31	23.40	1	23.45	23.30	30	3,157	0.95%
2020/02/12	1	23.05	0	0.00	23.05	1	3,138	0.03%
2020/02/10	8	22.61	2	22.88	22.75	6	3,128	0.19%
2020/02/07	1	22.55	3	22.55	22.55	-2	3,118	-0.06%
2020/02/06	1	22.90	4	22.93	22.90	-3	3,109	-0.10%
2020/02/05	3	22.67	0	0.00	22.55	3	3,090	0.10%
2020/02/03	1	21.10	0	0.00	21.45	1	3,090	0.03%
2020/01/31	0.5	22.30	1	22.30	22.30	-0.5	3,243	-0.02%
2020/01/30	9	22.93	4	22.65	22.65	5	3,218	0.16%
2020/01/20	10	25.00	0	0.00	25.15	10	3,198	0.31%
2020/01/17	1	24.80	0	0.00	25.00	1	3,234	0.03%
2020/01/16	0	0.00	3	25.05	25.05	-3	3,256	-0.09%
2020/01/07	12	24.43	2	24.45	24.70	10	3,409	0.29%
2020/01/06	0	0.00	15	25.00	24.95	-15	3,376	-0.44%
2020/01/03	4	25.63	0	0.00	25.35	4	3,384	0.12%
2020/01/02	0	0.00	3	25.60	25.95	-3	3,372	-0.09%
2019/12/25	5	26.05	15	26.20	26.30	-10	3,349	-0.30%
2019/12/24	10	26.03	4	25.98	25.90	6	3,364	0.18%
2019/12/23	0.3	26.30	10	26.85	26.35	-9.7	3,361	-0.29%
2019/12/20	2	26.85	0	0.00	26.70	2	3,396	0.06%
2019/12/18	0	0.00	6.7	27.18	27.15	-6.7	3,484	-0.19%
2019/12/17	29	27.05	0	0.00	27.15	29	3,500	0.83%
2019/12/16	0	0.00	4.5	27.29	27.65	-4.5	3,427	-0.13%
2019/12/13	0	0.00	5	26.30	26.20	-5	3,315	-0.15%
2019/12/12	10	26.63	1	26.65	26.45	9	3,450	0.26%
2019/12/10	4	26.19	13	26.08	26.25	-9	3,828	-0.24%
2019/12/09	0	0.00	7	26.22	26.20	-7	4,135	-0.17%
2019/12/06	5	26.17	0	0.00	26.30	5	4,241	0.12%
2019/12/05	0	0.00	36	25.70	25.90	-36	4,252	-0.85%
2019/12/04	10	25.75	10	25.80	25.70	0	4,332	0.00%
2019/12/03	1	25.60	11	25.84	25.65	-10	4,391	-0.23%
2019/11/28	10	25.70	13	25.63	25.65	-3	4,393	-0.07%
2019/11/22	3	25.25	3	25.05	24.90	0	4,501	0.00%
2019/11/20	2	25.00	0	0.00	25.05	2	4,504	0.04%
2019/11/18	0	0.00	27	24.74	25.25	-27	4,471	-0.60%
2019/11/14	6	25.33	6	25.10	25.10	0	4,488	0.00%
2019/11/13	3	24.12	0	0.00	24.15	3	4,439	0.07%
2019/11/08	1	24.55	0	0.00	24.55	1	4,500	0.02%
2019/11/07	16	25.13	0	0.00	24.80	16	4,542	0.35%
2019/11/04	1	25.85	0	0.00	25.75	1	4,676	0.02%
2019/11/01	7	25.63	0.4	25.60	25.75	6.6	4,824	0.14%
2019/10/31	12	25.90	7	25.81	25.80	5	5,057	0.10%
2019/10/30	71.3	26.39	26.5	26.19	26.10	44.9	5,079	0.88%
2019/10/29	1	25.70	2	25.43	25.55	-1	4,950	-0.02%
2019/10/28	2	25.65	0	0.00	25.65	2	4,956	0.04%
2019/10/25	2	25.55	11	25.78	25.45	-9	4,963	-0.18%
2019/10/24	2	25.38	0	0.00	25.50	2	4,996	0.04%
2019/10/23	15	25.67	14	25.62	25.65	1	5,063	0.02%
2019/10/22	1	24.95	0.1	24.80	24.85	0.9	4,964	0.02%
2019/10/17	0.2	24.85	5	24.80	24.85	-4.9	5,167	-0.09%
2019/10/16	0	0.00	0.1	25.00	25.05	-0.1	5,232	0.00%
2019/10/15	1	25.15	0	25.05	25.20	1	5,367	0.02%
2019/10/08	0	0.00	0.7	24.60	24.60	-0.7	5,728	-0.01%
2019/10/01	0	0.00	0.1	25.35	25.40	-0.1	5,859	0.00%
2019/09/27	4	25.08	2	25.05	25.10	2	5,829	0.03%
2019/09/26	0.2	25.45	1.1	25.50	25.45	-1	5,832	-0.02%
2019/09/25	3	25.22	9	25.80	25.45	-6	5,849	-0.10%
2019/09/24	13.8	26.38	4	26.68	26.30	9.8	5,855	0.17%
2019/09/23	11.8	26.48	0	0.00	26.60	11.8	5,813	0.20%
2019/09/10	1	22.90	2	23.00	22.90	-1	5,691	-0.02%
2019/09/09	1	23.30	1	23.55	23.35	0	5,616	0.00%
2019/09/05	17	23.58	5	23.65	23.50	12	5,488	0.22%
2019/09/04	9	24.20	66	24.21	24.20	-57	5,345	-1.07%
2019/09/03	27	24.69	9	24.74	24.40	18	5,211	0.35%
2019/09/02	7	23.87	1	24.50	23.95	6	4,909	0.12%
2019/08/30	5	23.96	9	23.55	23.15	-4	4,555	-0.09%
2019/08/29	2	23.80	12	23.76	23.70	-10	4,420	-0.23%
2019/08/28	2	23.40	4	23.50	23.55	-2	4,331	-0.05%
2019/08/27	0	0.00	1	23.20	23.20	-1	4,238	-0.02%
2019/08/26	0	0.00	2	22.30	22.30	-2	4,170	-0.05%
2019/08/22	1	23.05	0	0.00	22.50	1	4,120	0.02%
2019/08/21	3	23.00	1.1	22.91	23.00	1.9	4,083	0.05%
2019/08/19	3	22.63	4	22.74	22.60	-1	4,009	-0.02%
2019/08/16	2	21.90	0	0.00	22.50	2	4,026	0.05%
2019/08/15	0	0.00	1	21.30	21.65	-1	3,967	-0.03%
2019/08/14	2	22.00	1	21.95	21.75	1	3,960	0.03%
2019/08/13	0	0.00	4	21.50	21.60	-4	3,953	-0.10%
2019/08/12	4	21.51	3	21.47	21.80	1	3,959	0.03%
2019/08/08	1	21.35	15	21.42	21.10	-14	3,956	-0.35%
2019/08/07	2	22.00	0	0.00	21.40	2	3,912	0.05%
2019/08/06	1	21.40	0	0.00	21.80	1	3,924	0.03%
2019/08/02	0	0.00	4	22.10	22.05	-4	3,940	-0.10%
2019/08/01	2	22.48	2	22.30	22.55	0	3,984	0.00%
2019/07/31	0	0.00	1.3	22.22	22.30	-1.3	3,992	-0.03%
2019/07/30	2	22.58	1	22.10	22.25	1	3,983	0.03%
2019/07/29	3	23.50	1	23.70	23.40	2	3,941	0.05%
2019/07/26	0	0.00	11	23.41	23.45	-11	3,948	-0.28%
2019/07/25	10	23.80	24	23.75	23.65	-14	3,956	-0.35%
2019/07/24	5	24.08	2	23.68	24.25	3	3,865	0.08%
2019/07/23	21	23.00	1	23.25	22.95	20	3,774	0.53%
2019/07/19	5	23.05	16	23.00	22.95	-11	4,039	-0.27%
2019/07/18	10	23.35	0	0.00	22.95	10	4,600	0.22%
2019/07/17	3	23.53	0	0.00	23.40	3	4,688	0.06%
2019/07/16	2	23.70	0.1	23.60	23.70	2	4,783	0.04%
2019/07/12	2	23.55	3	23.92	23.45	-1	4,794	-0.02%
2019/07/11	0	0.00	107	23.25	23.20	-107	4,648	-2.30%	大賣/鉅額交易
2019/07/10	0	0.00	5	23.16	23.15	-5	4,748	-0.11%
2019/07/09	0	0.00	1	23.10	22.85	-1	4,746	-0.02%
2019/07/08	3	23.43	7	23.73	23.35	-4	4,700	-0.09%
2019/07/05	30	23.30	12	23.02	23.00	18	4,630	0.39%
2019/07/04	73	23.05	2	22.70	23.05	71	4,676	1.52%
2019/07/03	0	0.00	7.1	23.00	22.90	-7.1	4,666	-0.15%
2019/07/02	0	0.00	1	21.85	21.75	-1	4,575	-0.02%
2019/06/28	0	0.00	2	21.00	21.10	-2	4,706	-0.04%
2019/06/24	1	21.25	1	21.20	21.20	0	4,932	0.00%
2019/06/21	1	21.45	0	0.00	21.00	1	5,019	0.02%
2019/06/20	11	21.35	4	21.26	21.50	7	5,111	0.14%
2019/06/19	2	20.70	1	20.75	20.75	1	5,264	0.02%
2019/06/18	3	20.40	5.1	20.35	20.35	-2.1	5,542	-0.04%
2019/06/14	0	0.00	1	21.10	20.90	-1	6,281	-0.02%
2019/06/12	0	0.00	8	21.30	21.30	-8	8,239	-0.10%
2019/06/11	1	21.30	1	21.00	21.00	0	8,317	0.00%
2019/06/03	0	0.00	2.4	20.42	20.35	-2.4	9,770	-0.02%
2019/05/31	0	0.00	2	20.80	20.85	-2	10,108	-0.02%
2019/05/30	2	20.40	0	0.00	20.65	2	10,178	0.02%
2019/05/28	1	20.45	0	0.00	20.60	1	10,248	0.01%
2019/05/27	0	0.00	0.6	20.00	20.00	-0.6	10,342	-0.01%
2019/05/23	19	19.98	13	20.44	19.90	6	10,535	0.06%
2019/05/22	5	20.80	0	0.00	20.80	5	10,538	0.05%
2019/05/21	0	0.00	4	20.35	20.75	-4	10,665	-0.04%
2019/05/20	5	20.60	1	21.00	20.50	4	10,844	0.04%
2019/05/17	0	0.00	1	20.90	20.80	-1	10,943	-0.01%
2019/05/13	1	20.75	0	0.00	20.70	1	11,118	0.01%
2019/05/10	5	21.60	7.2	21.53	21.50	-2.2	11,146	-0.02%
2019/05/09	0	0.00	1	21.70	21.70	-1	11,106	-0.01%
2019/05/08	2	22.33	0	0.00	22.20	2	11,032	0.02%
2019/05/07	1	22.40	0	0.00	22.90	1	11,004	0.01%
2019/05/06	6	22.26	6	22.23	22.10	0	10,964	0.00%
2019/04/29	0	0.00	8	22.64	22.65	-8	10,834	-0.07%
2019/04/26	34	23.55	26	23.55	23.45	8	10,683	0.07%
2019/04/25	9	25.40	2	25.35	25.30	7	10,454	0.07%
2019/04/24	47	26.33	40	26.37	25.85	7	10,328	0.07%
2019/04/23	0	0.00	15	24.46	25.15	-15	9,749	-0.15%
2019/04/22	21	24.32	8	24.63	24.60	13	9,625	0.14%
2019/04/19	6	23.88	5	24.00	24.10	1	9,488	0.01%
2019/04/18	2	23.80	1	23.90	23.20	1	9,596	0.01%
2019/04/16	7	23.76	4	24.05	23.85	3	9,671	0.03%
2019/04/15	0	0.00	5	23.34	23.35	-5	9,544	-0.05%
2019/04/12	4	23.43	14	23.24	23.15	-10	9,542	-0.10%
2019/04/11	4	23.83	3	23.50	23.35	1	9,531	0.01%
2019/04/10	10	24.05	2	23.50	23.95	8	9,526	0.08%
2019/04/09	0	23.25	8	23.69	23.30	-8	9,579	-0.08%
2019/04/08	19	23.83	6	23.90	23.70	13	9,531	0.14%
2019/04/03	8	24.45	3	25.00	24.35	5	9,454	0.05%
2019/04/02	2	24.00	3	24.18	24.10	-1	9,268	-0.01%
2019/04/01	10	24.00	15	24.01	23.85	-5	9,195	-0.05%
2019/03/29	5	23.60	4	23.73	23.75	1	9,083	0.01%
2019/03/28	1	23.00	1	23.25	23.70	0	9,061	0.00%
2019/03/27	0	0.00	3	23.65	23.70	-3	9,009	-0.03%
2019/03/26	12	23.66	19	23.52	23.55	-7	9,030	-0.08%
2019/03/25	6	22.87	2	22.58	23.70	4	8,942	0.04%
2019/03/22	14	23.91	7	23.31	23.10	7	8,807	0.08%
2019/03/21	13	23.80	9	24.01	24.00	4	8,612	0.05%
2019/03/20	14	24.87	4	25.06	24.55	10	8,364	0.12%
2019/03/19	11	24.45	20	24.33	24.70	-9	8,141	-0.11%
2019/03/18	131	24.09	67	24.03	24.75	64	7,746	0.83%	大買/
2019/03/15	252	22.19	280	23.03	23.25	-28	6,665	-0.42%	大買/大賣/
2019/03/14	6	21.30	3	21.07	21.15	3	5,864	0.05%
2019/03/13	7	21.34	2	21.48	21.30	5	5,798	0.09%
2019/03/12	8	20.49	7	20.82	21.00	1	5,685	0.02%
2019/03/11	3	20.23	1	20.25	20.25	2	5,692	0.04%
2019/03/07	45	22.77	46	21.53	21.20	-1	5,612	-0.02%
2019/03/06	13	21.05	57	21.50	21.65	-44	4,922	-0.89%
2019/03/05	28	20.75	7	20.63	20.75	21	4,628	0.45%
2019/03/04	1	20.20	3	20.15	20.15	-2	4,617	-0.04%
2019/02/27	2	20.30	0	0.00	20.30	2	4,625	0.04%
2019/02/26	2	20.30	4	20.15	20.30	-2	4,604	-0.04%
2019/02/25	6	20.37	2	20.50	20.30	4	4,583	0.09%
2019/02/22	4	20.70	2	20.55	20.70	2	4,533	0.04%
2019/02/21	11	20.24	12	20.44	20.65	-1	4,415	-0.02%
2019/02/20	6	20.13	20	20.24	20.60	-14	4,389	-0.32%
2019/02/19	9	20.39	14	20.43	20.40	-5	4,310	-0.12%
2019/02/18	2	19.63	0	0.00	19.85	2	4,147	0.05%
2019/02/15	0	0.00	3	19.22	19.10	-3	4,130	-0.07%
2019/02/14	11	19.51	28	19.35	19.30	-17	4,159	-0.41%
2019/02/13	4	18.95	0	0.00	19.05	4	4,085	0.10%
2019/02/12	10	19.10	8	19.00	19.15	2	4,062	0.05%
2019/02/11	0	0.00	3	18.70	18.75	-3	4,007	-0.07%
2019/01/29	3	18.20	1	18.25	18.25	2	3,989	0.05%
2019/01/28	0	0.00	1	18.50	18.40	-1	4,007	-0.02%
2019/01/25	1	18.35	1	18.45	18.35	0	4,066	0.00%
2019/01/24	1	18.30	1	18.50	18.30	0	4,161	0.00%
2019/01/22	1	18.25	1	18.20	18.20	0	4,305	0.00%
2019/01/21	2	18.70	1	18.65	18.70	1	4,434	0.02%
2019/01/18	1	18.05	1	18.20	18.15	0	4,621	0.00%
2019/01/16	3	18.30	0	0.00	18.25	3	4,755	0.06%
2019/01/15	2	18.15	0	0.00	18.05	2	4,788	0.04%
2019/01/14	2	18.30	0	0.00	18.05	2	4,824	0.04%
2019/01/11	1	18.35	5	18.39	18.30	-4	4,949	-0.08%
2019/01/10	38	18.63	30	18.90	18.35	8	4,959	0.16%
2019/01/09	31	18.80	5	18.55	18.85	26	4,820	0.54%
2019/01/08	1	17.85	1	18.00	17.85	0	4,739	0.00%
2019/01/07	2	17.85	1	18.00	17.85	1	4,930	0.02%
2019/01/04	7	17.57	7	17.41	17.50	0	5,057	0.00%
2019/01/03	2	18.00	5	18.08	17.80	-3	5,137	-0.06%
2019/01/02	4	17.85	5	18.05	18.25	-1	5,324	-0.02%
2018/12/28	20	18.31	28	18.30	18.15	-8	5,291	-0.15%
2018/12/27	15	17.90	10	17.80	18.00	5	5,234	0.10%
2018/12/26	10	17.67	1	17.70	17.70	9	5,199	0.17%
2018/12/25	0	0.00	1	17.25	17.10	-1	5,212	-0.02%
2018/12/22	0	0.00	20	17.48	17.45	-20	5,308	-0.38%
2018/12/21	20	17.38	0	0.00	17.60	20	5,425	0.37%
2018/12/20	3	17.87	3	17.85	17.70	0	5,493	0.00%
2018/12/19	8	18.47	9	18.38	18.25	-1	5,627	-0.02%
2018/12/18	1	18.10	0	0.00	18.10	1	5,672	0.02%
2018/12/17	2	18.25	1	18.25	18.15	1	5,727	0.02%
2018/12/14	2	18.30	2	18.20	18.15	0	5,789	0.00%
2018/12/13	1	18.70	13	18.51	18.45	-12	5,866	-0.20%
2018/12/12	17	18.64	3	18.97	18.95	14	5,877	0.24%
2018/12/11	0	0.00	1	17.80	17.65	-1	5,783	-0.02%
2018/12/10	2	17.33	0	0.00	17.50	2	5,967	0.03%
2018/12/07	14	18.03	10	17.90	17.90	4	6,060	0.07%
2018/12/06	0	0.00	3	17.77	17.60	-3	6,141	-0.05%
2018/12/05	4	18.69	3	18.45	18.45	1	6,429	0.02%
2018/12/04	19	19.33	1	19.50	19.05	18	6,520	0.28%
2018/12/03	15	19.17	24	19.29	19.30	-9	6,460	-0.14%
2018/11/30	11	18.49	10	18.77	18.65	1	6,410	0.02%
2018/11/29	2	18.10	46	17.99	18.05	-44	6,318	-0.70%
2018/11/28	3	17.60	15	17.66	17.85	-12	6,290	-0.19%
2018/11/27	41	17.59	5	17.62	17.60	36	6,276	0.57%
2018/11/26	1	17.45	0	0.00	17.45	1	6,243	0.02%
2018/11/23	3	17.05	3	16.93	16.95	0	6,268	0.00%
2018/11/22	11	17.66	6	17.59	17.25	5	6,360	0.08%
2018/11/21	2	17.00	7	17.19	17.30	-5	6,442	-0.08%
2018/11/16	4	17.03	8	17.25	16.95	-4	6,486	-0.06%
2018/11/15	7	16.84	2	16.85	16.85	5	6,457	0.08%
2018/11/14	9	17.06	9	17.04	17.00	0	6,473	0.00%
2018/11/12	3	16.80	2	16.70	16.75	1	6,591	0.02%
2018/11/07	2	16.40	9	16.68	16.75	-7	7,063	-0.10%
2018/11/06	1	16.45	3	16.73	16.30	-2	7,272	-0.03%
2018/11/05	2	16.45	0	0.00	16.50	2	7,416	0.03%
2018/11/02	4	16.70	2	16.80	16.35	2	7,498	0.03%
2018/11/01	2	16.28	7	16.21	16.40	-5	7,540	-0.07%
2018/10/31	4	15.46	4	15.58	15.70	0	7,598	0.00%
2018/10/30	3	15.10	3	15.02	14.95	0	7,590	0.00%
2018/10/29	17	15.11	16	15.15	15.35	1	7,595	0.01%
2018/10/26	32	15.31	79	15.43	15.60	-47	7,951	-0.59%
2018/10/25	2	14.60	0	0.00	14.40	2	7,877	0.03%
2018/10/24	19	15.79	18	15.68	15.60	1	7,892	0.01%
2018/10/23	40.1	16.13	0	0.00	15.90	40.1	8,105	0.49%
2018/10/22	6	16.32	6	16.45	16.60	0	8,737	0.00%
2018/10/19	5	16.10	5	16.35	16.35	0	8,881	0.00%
2018/10/18	2	16.20	3	16.20	16.35	-1	8,793	-0.01%
2018/10/17	3	16.50	7	16.82	16.35	-4	8,833	-0.05%
2018/10/16	6	16.70	8	16.66	16.55	-2	9,085	-0.02%
2018/10/15	15.4	16.61	4	16.55	16.35	11.4	9,239	0.12%
2018/10/12	11	16.75	0	0.00	16.90	11	9,365	0.12%
2018/10/11	8	17.14	50	17.15	17.10	-42	9,529	-0.44%
2018/10/09	16	19.64	2	18.80	19.00	14	9,615	0.15%
2018/10/08	4	20.61	3	20.75	20.75	1	9,751	0.01%
2018/10/05	3	21.27	0	0.00	20.85	3	10,078	0.03%
2018/10/04	2	22.30	0	0.00	22.20	2	10,193	0.02%
2018/10/03	0	0.00	1	22.75	22.30	-1	10,566	-0.01%
2018/10/02	9	22.49	3	22.55	22.35	6	10,690	0.06%
2018/10/01	2	23.00	5	22.97	23.00	-3	10,939	-0.03%
2018/09/28	23	22.94	81	22.94	22.80	-58	11,295	-0.51%
2018/09/26	6	22.55	8	22.55	22.40	-2	11,747	-0.02%
2018/09/25	2	21.65	8	22.05	22.40	-6	11,930	-0.05%
2018/09/21	5	21.30	12	21.25	21.35	-7	12,137	-0.06%
2018/09/20	7	21.19	1	21.10	21.00	6	12,721	0.05%
2018/09/19	53	21.80	18	21.84	21.70	35	12,984	0.27%
2018/09/18	1	21.65	1	21.25	21.25	0	13,358	0.00%
2018/09/17	2	21.05	1	21.25	21.30	1	13,956	0.01%
2018/09/14	3	21.13	13	21.23	21.05	-10	14,785	-0.07%
2018/09/13	3	20.70	2	21.00	20.55	1	16,738	0.01%
2018/09/12	5	20.70	5	20.40	20.40	0	17,880	0.00%
2018/09/11	3	21.00	1	20.90	21.25	2	18,847	0.01%
2018/09/10	9.1	21.15	2	20.45	20.85	7.1	19,986	0.04%
2018/09/07	15	22.03	5	21.95	21.90	10	20,432	0.05%
2018/09/06	2	23.15	0	0.00	22.95	2	20,458	0.01%
2018/09/05	1	22.95	1	23.10	22.95	0	20,773	0.00%
2018/09/03	0	0.00	3	22.30	22.25	-3	21,380	-0.01%
2018/08/31	2	23.03	0	0.00	22.90	2	21,938	0.01%
2018/08/29	66	22.98	10	23.40	22.85	56	22,219	0.25%
2018/08/28	5	23.13	2	23.25	22.70	3	22,516	0.01%
2018/08/27	0	0.00	2	22.48	22.50	-2	22,837	-0.01%
2018/08/24	4	22.33	5	22.32	22.45	-1	23,645	0.00%
2018/08/23	4	22.09	0	0.00	22.05	4	24,241	0.02%
2018/08/22	0	0.00	5	22.20	22.05	-5	24,375	-0.02%
2018/08/21	0	0.00	10	22.10	22.20	-10	24,402	-0.04%
2018/08/20	17	22.16	5	22.65	22.00	12	24,419	0.05%
2018/08/17	8	22.46	6	22.63	22.25	2	24,401	0.01%
2018/08/16	8	22.15	4	22.18	22.35	4	24,380	0.02%
2018/08/15	2	22.50	6	21.57	21.75	-4	24,083	-0.02%
2018/08/14	3	22.45	1	22.70	22.55	2	23,947	0.01%
2018/08/13	10	23.16	104	22.99	22.40	-94	23,859	-0.39%	大賣/
2018/08/10	11	25.00	6	24.89	24.50	5	23,631	0.02%
2018/08/09	0	0.00	21	24.67	24.50	-21	23,490	-0.09%
2018/08/08	10	25.31	5	25.52	25.10	5	23,518	0.02%
2018/08/07	9	25.87	6	25.23	25.20	3	23,422	0.01%
2018/08/06	6	26.38	7	26.21	26.30	-1	23,274	0.00%
2018/08/03	12	26.10	5	26.20	26.10	7	23,219	0.03%
2018/08/02	26	26.84	34	26.58	26.00	-8	23,130	-0.03%
2018/08/01	13	26.37	7	26.35	26.40	6	22,657	0.03%
2018/07/31	9	26.22	4	26.50	26.50	5	22,500	0.02%
2018/07/30	13	26.55	19	26.32	26.15	-6	22,424	-0.03%
2018/07/27	65	26.64	53	26.72	26.85	12	22,151	0.05%
2018/07/26	10	25.54	9	25.80	25.45	1	21,477	0.00%
2018/07/25	1	25.00	1	25.10	24.95	0	21,285	0.00%
2018/07/24	6	25.00	4	24.99	25.00	2	21,245	0.01%
2018/07/23	2	24.70	5	24.66	24.60	-3	21,176	-0.01%
2018/07/20	11	25.76	1	25.85	25.85	10	20,869	0.05%
2018/07/19	2	26.80	5	27.16	27.10	-3	20,670	-0.01%
2018/07/18	7	26.61	4	26.69	26.50	3	20,395	0.01%
2018/07/17	10	27.40	6	27.13	26.65	4	20,214	0.02%
2018/07/16	13	27.62	11	27.73	27.50	2	20,095	0.01%
2018/07/13	11	27.53	20	27.78	27.40	-9	19,820	-0.05%
2018/07/12	20	27.15	10	27.21	26.85	10	19,498	0.05%
2018/07/11	9	27.53	1	27.85	27.00	8	19,339	0.04%
2018/07/10	6	26.98	4	27.05	27.00	2	18,959	0.01%
2018/07/09	13	26.85	11	26.99	27.20	2	18,764	0.01%
2018/07/06	22	26.30	35	26.86	26.30	-13	18,472	-0.07%
2018/07/05	33	26.99	1	28.05	25.90	32	18,151	0.18%
2018/07/04	42	27.88	13	28.15	27.60	29	17,948	0.16%
2018/07/03	44	28.59	42	28.45	27.70	2	17,621	0.01%
2018/07/02	33	28.85	273	28.86	28.45	-240	17,320	-1.39%	大賣/鉅額交易
2018/06/29	22	29.17	58.8	28.57	29.40	-36.8	17,004	-0.22%
2018/06/28	18	29.21	122	29.11	28.75	-104	16,361	-0.64%	大賣/鉅額交易
2018/06/27	39	30.73	155	30.35	29.80	-116	16,090	-0.72%	大賣/鉅額交易
2018/06/26	50	29.75	125	29.54	29.80	-75	15,756	-0.48%	大賣/
2018/06/25	54	31.93	69	31.31	30.85	-15	15,136	-0.10%
2018/06/22	412	34.58	66	34.29	33.25	346	14,312	2.42%	大買/鉅額交易
2018/06/21	137	32.52	103	33.00	33.40	34	12,210	0.28%	大買/大賣/
2018/06/20	144	32.44	80	31.67	30.40	64	11,036	0.58%	大買/
2018/06/19	261	32.32	62	32.59	32.35	199	9,988	1.99%	大買/鉅額交易
2018/06/15	19	29.29	11.4	29.13	30.45	7.6	8,619	0.09%
2018/06/14	32	27.80	35	28.02	27.70	-3	8,117	-0.04%
2018/06/13	41	28.78	30	28.76	28.30	11	8,003	0.14%
2018/06/12	32.1	27.86	3	28.60	27.75	29.1	7,649	0.38%
2018/06/11	51	29.56	27	29.37	28.85	24	7,406	0.32%
2018/06/08	12	27.93	23	28.04	28.55	-11	7,046	-0.16%
2018/06/07	20	27.23	11	27.05	27.00	9	6,556	0.14%
2018/06/06	24	27.26	30	27.07	27.45	-6	6,469	-0.09%
2018/06/05	19	27.39	17	27.73	27.30	2	6,305	0.03%
2018/06/04	42	27.78	28	27.65	26.65	14	6,121	0.23%
2018/06/01	57	27.10	43	27.08	26.85	14	5,703	0.25%
2018/05/31	7	24.73	55	25.06	25.60	-48	4,897	-0.98%
2018/05/30	46	23.40	4	23.46	23.30	42	4,319	0.97%
2018/05/29	1	23.25	3	23.13	23.05	-2	4,252	-0.05%
2018/05/28	0	0.00	6	23.16	23.10	-6	4,333	-0.14%
2018/05/25	3	22.92	8	22.96	22.90	-5	4,493	-0.11%
2018/05/24	6	22.29	1	22.45	22.55	5	4,402	0.11%
2018/05/22	1	22.05	2	22.08	22.05	-1	4,458	-0.02%
2018/05/18	1	22.15	0	0.00	22.00	1	4,516	0.02%
2018/05/17	3	22.53	0	0.00	22.25	3	4,561	0.07%
2018/05/16	5	22.70	4	22.84	22.75	1	4,561	0.02%
2018/05/15	0	0.00	9	22.20	22.35	-9	4,472	-0.20%
2018/05/14	43	21.99	130	21.90	22.35	-87	4,538	-1.92%	大賣/
2018/05/09	1	21.90	0	0.00	21.80	1	4,630	0.02%
2018/05/03	0	0.00	2	22.40	22.40	-2	4,685	-0.04%
2018/05/02	0	22.00	0	0.00	22.15	0	4,755	0.00%
2018/04/27	2	22.05	0	0.00	22.05	2	4,875	0.04%
2018/04/26	2	22.48	0	0.00	22.10	2	4,977	0.04%
2018/04/24	1	21.80	0	0.00	22.40	1	5,308	0.02%
2018/04/23	3	23.85	0	0.00	22.85	3	5,385	0.06%
2018/04/20	1	23.20	33	23.31	23.55	-32	5,516	-0.58%
2018/04/19	0	0.00	15	23.02	23.30	-15	5,648	-0.27%
2018/04/18	0	0.00	5	22.55	22.50	-5	5,700	-0.09%
2018/04/17	5	22.14	1	22.55	22.00	4	5,675	0.07%
2018/04/16	7	22.64	0	0.00	22.50	7	5,651	0.12%
2018/04/13	0	0.00	1	22.90	22.85	-1	5,658	-0.02%
2018/04/12	6	22.90	11	22.86	22.70	-5	5,714	-0.09%
2018/04/11	11	22.97	0	0.00	22.75	11	5,807	0.19%
2018/04/10	2	23.35	5	23.54	23.35	-3	5,975	-0.05%
2018/04/09	3	22.88	4	23.03	23.20	-1	5,937	-0.02%
2018/04/03	1	22.70	2	23.00	23.05	-1	5,902	-0.02%
2018/03/31	4	23.08	2	22.90	22.90	2	5,933	0.03%
2018/03/30	1	22.95	1	23.25	23.05	0	6,017	0.00%
2018/03/29	5	22.87	9	22.91	23.00	-4	5,981	-0.07%
2018/03/28	0	0.00	1	21.90	22.20	-1	5,851	-0.02%
2018/03/26	2	21.40	0	0.00	21.40	2	5,804	0.03%
2018/03/23	3	21.35	3	21.45	21.40	0	5,789	0.00%
2018/03/22	3	22.47	4	22.35	22.30	-1	5,800	-0.02%
2018/03/21	7	23.06	2	23.33	22.75	5	5,777	0.09%
2018/03/20	23	22.79	9.2	22.95	23.15	13.8	5,721	0.24%
2018/03/19	0	0.00	5	22.78	22.65	-5	5,656	-0.09%
2018/03/16	6	23.35	6	23.03	23.00	0	5,682	0.00%
2018/03/14	5	23.64	7	23.83	23.80	-2	5,802	-0.03%
2018/03/13	3	24.15	6	24.50	24.05	-3	5,946	-0.05%
2018/03/12	1	23.90	7	24.26	24.25	-6	6,021	-0.10%
2018/03/09	2	23.70	1	23.65	23.65	1	6,071	0.02%
2018/03/08	13	24.09	14	24.04	23.80	-1	6,163	-0.02%
2018/03/07	2	23.95	2	23.75	23.45	0	6,081	0.00%
2018/03/06	5	23.30	5	23.50	23.85	0	6,221	0.00%
2018/03/05	7	23.31	1	23.30	22.90	6	6,385	0.09%
2018/03/02	36	23.98	23	23.65	23.85	13	6,628	0.20%
2018/03/01	3	23.53	11	23.71	24.30	-8	6,814	-0.12%
2018/02/27	25	23.96	24	24.14	23.30	1	7,022	0.01%
2018/02/26	0	0.00	7	23.38	23.25	-7	7,364	-0.10%
2018/02/23	10	23.38	8	23.46	23.15	2	8,447	0.02%
2018/02/22	8	22.93	10	22.99	23.05	-2	8,718	-0.02%
2018/02/21	0	0.00	1	22.55	22.45	-1	8,702	-0.01%
2018/02/12	0	0.00	2	21.85	21.55	-2	8,672	-0.02%
2018/02/09	0	0.00	21	21.43	21.85	-21	8,696	-0.24%
2018/02/08	0	0.00	3	22.00	22.15	-3	8,781	-0.03%
2018/02/07	5	22.11	6	21.68	21.50	-1	8,779	-0.01%
2018/02/06	2	20.73	12	21.30	21.20	-10	8,748	-0.11%
2018/02/02	5.2	23.19	5	23.20	23.15	0.2	8,780	0.00%
2018/02/01	3	22.95	5	23.07	23.10	-2	8,940	-0.02%
2018/01/31	5	22.75	9	22.73	22.70	-4	9,026	-0.04%
2018/01/30	13	23.02	21	23.13	22.85	-8	9,326	-0.09%
2018/01/29	11	23.17	7	22.93	22.85	4	9,389	0.04%
2018/01/26	1	23.10	0	0.00	23.20	1	9,368	0.01%
2018/01/25	11	23.54	9	23.44	23.20	2	9,366	0.02%
2018/01/24	2	22.90	4	23.30	23.20	-2	9,370	-0.02%
2018/01/23	17	23.31	86	23.19	23.10	-69	9,438	-0.73%
2018/01/22	29	23.50	45	23.68	23.25	-16	9,375	-0.17%
2018/01/19	13	23.43	15	23.52	23.50	-2	9,315	-0.02%
2018/01/18	59	23.62	36	23.75	23.55	23	9,269	0.25%
2018/01/17	23	23.30	37	23.48	23.30	-14	9,004	-0.16%
2018/01/16	39	23.07	22	23.44	23.30	17	8,980	0.19%
2018/01/15	11	22.65	21	23.01	23.25	-10	8,829	-0.11%
2018/01/12	44	22.21	38	22.16	22.20	6	8,657	0.07%
2018/01/11	30	21.47	16	21.45	21.30	14	8,558	0.16%
2018/01/10	6	21.15	0	0.00	21.15	6	8,606	0.07%
2018/01/09	2	21.60	0	0.00	21.40	2	8,630	0.02%
2018/01/08	0	0.00	1	22.40	21.45	-1	8,685	-0.01%
2018/01/05	5	22.72	11	22.56	22.45	-6	8,670	-0.07%
2018/01/04	1	22.40	14	22.98	23.10	-13	8,692	-0.15%
2018/01/02	3	21.20	2	21.30	21.30	1	9,028	0.01%