台亞 (2340)-統一-中壢券商分點個股進出

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
31.00
漲跌
▲0.70
漲幅
+2.31%
成交量
542張
產業
上市半導體類股
895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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/11/26	2	31.85	0	0.00	31.85	2	1,621	0.12%
2024/11/25	0	0.00	4	31.78	32.50	-4	1,641	-0.24%
2024/11/22	1	31.00	1	31.45	30.85	0	1,690	0.00%
2024/11/21	2	31.25	0	0.00	31.30	2	1,720	0.12%
2024/11/20	2	30.80	0	0.00	30.70	2	1,786	0.11%
2024/11/11	2	33.60	1.5	33.53	33.55	0.5	1,785	0.03%
2024/11/08	1	34.85	0	0.00	34.30	1	1,779	0.06%
2024/11/01	0	0.00	1	35.20	35.85	-1	1,940	-0.05%
2024/10/29	0	0.00	2	35.10	35.20	-2	1,971	-0.10%
2024/10/25	1	36.60	0	0.00	36.70	1	1,988	0.05%
2024/10/22	2	37.08	0	0.00	37.05	2	2,001	0.10%
2024/10/21	0	0.00	1	38.10	37.55	-1	2,026	-0.05%
2024/10/17	10	37.10	1	37.30	37.10	9	2,081	0.43%
2024/10/15	1	36.30	0	0.00	36.25	1	2,143	0.05%
2024/10/09	0	0.00	0.1	37.15	36.50	-0.1	2,227	0.00%
2024/10/08	1	37.25	0	0.00	37.40	1	2,246	0.04%
2024/10/07	0	0.00	2	38.10	38.00	-2	2,271	-0.09%
2024/10/04	0	0.00	1	37.25	37.25	-1	2,292	-0.04%
2024/10/01	0	0.00	1	37.80	37.80	-1	2,338	-0.04%
2024/09/25	0.1	37.30	0	0.00	37.40	0.1	2,575	0.00%
2024/09/24	0	0.00	1.2	37.06	37.10	-1.2	2,593	-0.05%
2024/09/23	0.1	37.35	4	37.28	37.00	-3.9	2,595	-0.15%
2024/09/18	2	36.00	0	0.00	35.45	2	2,680	0.07%
2024/09/16	0	0.00	2	36.10	36.45	-2	2,703	-0.07%
2024/09/13	1	35.20	2	35.45	35.15	-1	2,726	-0.04%
2024/09/10	2	34.80	1	34.55	34.05	1	2,819	0.04%
2024/09/06	0.4	34.90	0	0.00	34.85	0.4	2,808	0.01%
2024/09/05	0.1	35.20	2	35.50	35.00	-1.9	2,802	-0.07%
2024/09/04	3	36.43	0	0.00	35.05	3	2,795	0.11%
2024/09/03	0	0.00	7	38.30	37.75	-7	2,788	-0.25%
2024/08/30	2	40.00	0	0.00	39.55	2	2,763	0.07%
2024/08/29	6	40.07	1	40.00	40.00	5	2,672	0.19%
2024/08/28	10	37.98	0	0.00	38.00	10	2,560	0.39%
2024/08/27	0.1	38.30	7	37.54	38.40	-6.9	2,536	-0.27%
2024/08/26	7	37.65	9.7	37.61	37.70	-2.7	2,550	-0.11%
2024/08/23	0	0.00	3	36.12	36.35	-3	2,569	-0.12%
2024/08/22	1	35.35	2	35.98	35.95	-1	2,693	-0.04%
2024/08/21	0	0.00	8	34.63	34.55	-8	2,728	-0.29%
2024/08/20	1	34.45	5	34.45	34.45	-4	2,780	-0.14%
2024/08/16	3	34.83	1	35.00	34.70	2	2,818	0.07%
2024/08/14	0	0.00	0	34.03	34.30	0	2,797	0.00%
2024/08/13	0	0.00	1	33.55	33.85	-1	2,796	-0.04%
2024/08/12	0	0.00	1	34.30	34.00	-1	2,813	-0.04%
2024/08/09	6.5	34.09	0	0.00	33.60	6.5	2,815	0.23%
2024/08/08	0	0.00	3	34.40	34.30	-3	2,799	-0.11%
2024/08/07	0	0.00	2	33.40	34.00	-2	2,788	-0.07%
2024/08/06	7	31.81	1	32.20	32.40	6	2,788	0.22%
2024/08/05	2	33.10	0	0.00	33.10	2	2,713	0.07%
2024/08/02	1	37.10	0	0.00	36.75	1	2,674	0.04%
2024/07/31	5	37.95	0	0.00	37.80	5	2,644	0.19%
2024/07/26	2	38.55	1	39.20	38.70	1	2,599	0.04%
2024/07/23	1	40.00	0	0.00	40.05	1	2,595	0.04%
2024/07/22	1	40.80	0	0.00	40.15	1	2,583	0.04%
2024/07/19	0	0.00	1	41.50	41.35	-1	2,551	-0.04%
2024/07/18	2	42.95	2	43.28	43.00	0	2,513	0.00%
2024/07/17	2.7	43.69	3	44.23	43.30	-0.3	2,475	-0.01%
2024/07/15	1	42.65	1	42.90	42.65	0	2,422	0.00%
2024/07/12	0	0.00	1	43.15	43.00	-1	2,416	-0.04%
2024/07/11	1	43.20	0	0.00	43.45	1	2,403	0.04%
2024/07/05	3	44.27	3	44.10	44.20	0	2,409	0.00%
2024/07/04	2	43.85	3	43.83	43.70	-1	2,377	-0.04%
2024/07/03	2.2	44.10	6	43.83	43.65	-3.8	2,329	-0.16%
2024/07/02	3.6	42.45	4	42.69	42.55	-0.4	2,209	-0.02%
2024/07/01	1	42.10	3	42.77	42.10	-2	2,147	-0.09%
2024/06/28	0	0.00	2	41.35	41.85	-2	2,093	-0.10%
2024/06/27	0	0.00	10	40.20	40.05	-10	2,071	-0.48%
2024/06/26	2	40.93	0	0.00	40.65	2	2,057	0.10%
2024/06/25	0	0.00	3	40.85	41.30	-3	2,037	-0.15%
2024/06/24	10.3	42.44	2	42.78	41.85	8.3	2,004	0.41%
2024/06/21	3	42.30	0	0.00	42.15	3	1,964	0.15%
2024/06/20	4	42.14	2	41.83	42.10	2	1,931	0.10%
2024/06/19	1	40.90	6	41.19	41.45	-5	1,881	-0.27%
2024/06/18	7	41.62	1	42.00	41.50	6	1,835	0.33%
2024/06/17	0	0.00	1	40.70	40.70	-1	1,795	-0.06%
2024/06/14	3	39.80	0	0.00	39.80	3	1,788	0.17%
2024/06/13	2	40.00	0	0.00	39.85	2	1,793	0.11%
2024/06/12	2	39.80	1	39.85	39.85	1	1,819	0.05%
2024/06/11	2	40.55	0	0.00	40.00	2	1,833	0.11%
2024/06/07	1	41.15	1	41.55	41.05	0	1,848	0.00%
2024/06/05	0	0.00	5	40.39	40.00	-5	1,818	-0.27%
2024/06/04	1	40.70	0	0.00	40.50	1	1,856	0.05%
2024/05/30	1	41.15	1	41.75	41.10	0	2,030	0.00%
2024/05/29	4	41.54	0	0.00	41.30	4	2,023	0.20%
2024/05/28	7	42.44	4	42.60	42.40	3	1,972	0.15%
2024/05/27	7	41.66	3	41.68	42.00	4	1,861	0.21%
2024/05/24	1	39.40	8	39.83	40.50	-7	1,773	-0.40%
2024/05/23	0	0.00	6	39.07	39.25	-6	1,712	-0.35%
2024/05/22	1	38.30	0	0.00	38.30	1	1,682	0.06%
2024/05/17	0	0.00	1	38.35	38.50	-1	1,718	-0.06%
2024/05/16	0	0.00	0.1	38.05	38.20	-0.1	1,722	-0.01%
2024/05/14	0	0.00	1	37.75	37.55	-1	1,721	-0.06%
2024/05/10	2	37.23	0	0.00	37.20	2	1,737	0.12%
2024/05/07	0.1	38.10	0	0.00	38.05	0.1	1,723	0.01%
2024/05/02	1	38.75	0	0.00	38.85	1	1,724	0.06%
2024/04/29	0	0.00	1	38.65	39.10	-1	1,731	-0.06%
2024/04/23	0	0.00	1	37.50	37.60	-1	1,748	-0.06%
2024/04/19	2	37.38	8	36.95	37.40	-6	1,756	-0.34%
2024/04/18	3	38.87	0	0.00	38.75	3	1,728	0.17%
2024/04/17	0	0.00	1	39.00	39.20	-1	1,725	-0.06%
2024/04/16	0	0.00	2	39.50	38.35	-2	1,708	-0.12%
2024/04/12	3	41.40	7	41.91	41.40	-4	1,656	-0.24%
2024/04/11	4	40.35	0	0.00	40.15	4	1,556	0.26%
2024/04/10	0	0.00	1	40.20	40.80	-1	1,560	-0.06%
2024/04/09	1	40.05	0	0.00	39.95	1	1,564	0.06%
2024/04/01	0	0.00	2	39.90	40.30	-2	1,575	-0.13%
2024/03/29	0	0.00	1	39.25	39.25	-1	1,559	-0.06%
2024/03/28	1	39.40	0	0.00	39.30	1	1,558	0.06%
2024/03/27	1	39.20	0	0.00	39.25	1	1,557	0.06%
2024/03/26	1	39.60	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0	0.00	0.9	40.65	40.75	-0.9	1,544	-0.06%
2024/03/22	0	0.00	2	39.93	40.10	-2	1,558	-0.13%
2024/03/21	1	39.50	0	0.00	39.80	1	1,581	0.06%
2024/03/20	2	39.10	0	0.00	39.15	2	1,598	0.13%
2024/03/19	4	39.34	0	0.00	39.10	4	1,607	0.25%
2024/03/18	1	38.60	1	39.20	39.70	0	1,625	0.00%
2024/03/14	1	39.45	0	0.00	39.65	1	1,587	0.06%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	1	40.95	0	0.00	41.00	1	1,562	0.06%
2024/03/08	0	0.00	1	42.00	41.60	-1	1,574	-0.06%
2024/03/07	1	41.00	0	41.10	41.00	1	1,568	0.06%
2024/03/06	3	42.23	0	0.00	42.10	3	1,551	0.19%
2024/03/05	4	43.05	5	43.31	43.50	-1	1,578	-0.06%
2024/03/04	2	41.00	0	0.00	40.80	2	1,466	0.14%
2024/03/01	0	0.00	1	41.15	41.10	-1	1,459	-0.07%
2024/02/29	6	41.28	2	42.00	42.00	4	1,466	0.27%
2024/02/27	1	42.10	1	43.20	42.05	0	1,483	0.00%
2024/02/26	1	42.25	0	0.00	42.80	1	1,544	0.06%
2024/02/22	11	43.48	0	0.00	43.10	11	1,584	0.69%
2024/02/21	0	0.00	4	43.75	43.80	-4	1,574	-0.25%
2024/02/16	0	0.00	1	43.75	44.50	-1	1,585	-0.06%
2024/02/15	1	42.15	0	0.00	43.10	1	1,596	0.06%
2024/02/01	4	43.25	2	43.65	43.10	2	1,645	0.12%
2024/01/30	1	43.80	0	0.00	43.75	1	1,654	0.06%
2024/01/26	0	0.00	4	43.85	43.95	-4	1,681	-0.24%
2024/01/25	2	44.93	1	44.60	44.30	1	1,715	0.06%
2024/01/24	0	0.00	1	45.25	44.95	-1	1,747	-0.06%
2024/01/22	0	0.00	1	44.65	44.65	-1	1,844	-0.05%
2024/01/19	2	44.23	0	0.00	44.45	2	1,885	0.11%
2024/01/16	1	44.80	0	0.00	44.75	1	1,946	0.05%
2024/01/12	3	45.58	0	0.00	45.05	3	2,003	0.15%
2024/01/10	3	44.90	0	0.00	44.95	3	2,103	0.14%
2024/01/03	1.2	45.84	0	0.00	45.60	1.2	2,506	0.05%
2024/01/02	11	46.83	13	46.60	46.55	-2	2,546	-0.08%
2023/12/29	5.1	47.15	5	47.10	47.10	0.1	2,622	0.00%
2023/12/27	0	0.00	1	47.00	46.95	-1	2,673	-0.04%
2023/12/20	5	46.46	0	0.00	46.50	5	2,812	0.18%
2023/12/19	0	0.00	1	46.15	46.20	-1	2,838	-0.04%
2023/12/18	2	47.35	0	0.00	47.00	2	2,862	0.07%
2023/12/15	0	0.00	2	48.23	48.15	-2	2,913	-0.07%
2023/12/13	2	47.30	0	0.00	46.90	2	2,981	0.07%
2023/12/12	1	47.55	2	47.65	47.55	-1	3,024	-0.03%
2023/12/07	2	47.75	0	0.00	47.80	2	3,479	0.06%
2023/12/06	2	48.20	2	48.40	48.20	0	3,529	0.00%
2023/12/05	1	48.45	0	0.00	48.40	1	3,561	0.03%
2023/12/04	3.1	50.02	1	49.95	49.65	2.1	3,588	0.06%
2023/12/01	1	50.10	1	49.35	49.40	0	3,726	0.00%
2023/11/30	2.1	50.13	4	49.71	49.90	-1.9	3,894	-0.05%
2023/11/29	2.1	49.04	4	49.21	49.35	-1.9	3,954	-0.05%
2023/11/28	0.1	48.50	1	48.95	49.00	-1	4,094	-0.02%
2023/11/27	0.1	48.60	1	48.70	48.20	-1	4,118	-0.02%
2023/11/24	4	48.48	1	49.30	48.35	3	4,190	0.07%
2023/11/22	0	0.00	7	47.23	47.55	-7	4,312	-0.16%
2023/11/17	0	0.00	1	46.20	46.10	-1	4,337	-0.02%
2023/11/16	0	0.00	2	45.90	45.75	-2	4,369	-0.05%
2023/11/14	0	0.00	1	46.00	45.70	-1	4,420	-0.02%
2023/11/10	3	45.13	0	0.00	44.60	3	4,533	0.07%
2023/11/08	0	0.00	1	47.40	46.95	-1	4,633	-0.02%
2023/11/07	0	0.00	1	46.95	46.90	-1	4,689	-0.02%
2023/11/06	0	0.00	10	47.13	47.15	-10	4,801	-0.21%
2023/11/03	1	46.75	0	0.00	46.75	1	4,847	0.02%
2023/11/02	0	0.00	8	47.15	46.90	-8	4,919	-0.16%
2023/11/01	9	45.63	0	0.00	45.70	9	4,993	0.18%
2023/10/31	1	45.50	0	0.00	44.80	1	5,042	0.02%
2023/10/27	1.6	47.55	0	0.00	47.25	1.6	5,187	0.03%
2023/10/26	0.5	48.60	3	48.47	48.10	-2.5	5,322	-0.05%
2023/10/25	2.1	49.64	4	49.75	49.50	-1.9	5,425	-0.04%
2023/10/24	0	0.00	23	48.83	49.40	-23	5,755	-0.40%
2023/10/23	0	0.00	2	48.00	48.50	-2	6,152	-0.03%
2023/10/20	1	47.05	0	0.00	47.45	1	6,321	0.02%
2023/10/19	10	48.05	0	0.00	48.40	10	6,424	0.16%
2023/10/18	1	48.25	0	0.00	48.20	1	6,550	0.02%
2023/10/17	7	49.39	1	49.60	49.30	6	6,596	0.09%
2023/10/16	1	48.40	0	0.00	48.30	1	6,794	0.01%
2023/10/13	7.1	49.68	0	0.00	49.80	7.1	7,357	0.10%
2023/10/12	0	0.00	7	50.49	50.40	-7	8,013	-0.09%
2023/10/11	0.1	49.80	8	50.34	49.20	-7.9	8,379	-0.09%
2023/10/06	0	0.00	2	49.60	49.10	-2	8,543	-0.02%
2023/10/05	0	0.00	6	48.94	48.90	-6	8,766	-0.07%
2023/10/04	1	47.25	10	46.75	47.30	-9	10,054	-0.09%
2023/10/03	1	48.50	1	48.90	47.70	0	10,473	0.00%
2023/10/02	0.1	48.30	0	0.00	48.15	0.1	11,155	0.00%
2023/09/27	10	47.50	0	0.00	47.05	10	12,237	0.08%
2023/09/26	1	47.90	1	48.80	47.30	0	12,442	0.00%
2023/09/25	4	48.61	13	48.37	48.60	-9	12,575	-0.07%
2023/09/22	4	46.61	4	47.60	47.80	0	12,658	0.00%
2023/09/21	0	0.00	1	47.55	47.15	-1	12,811	-0.01%
2023/09/20	15.5	47.47	0	0.00	47.30	15.5	13,091	0.12%
2023/09/19	0	0.00	7	48.85	48.30	-7	13,853	-0.05%
2023/09/18	8	50.24	15	50.23	50.00	-7	14,751	-0.05%
2023/09/15	3.1	50.70	1	51.30	50.40	2.1	15,108	0.01%
2023/09/14	16	51.32	6.1	51.05	51.40	10	15,231	0.07%
2023/09/13	4.1	50.86	7	51.03	49.60	-2.9	15,111	-0.02%
2023/09/12	0	0.00	1	50.01	50.00	-1	14,922	-0.01%
2023/09/08	4	49.85	4	49.38	49.10	0	14,827	0.00%
2023/09/07	17.5	50.05	1	50.30	49.45	16.5	14,814	0.11%
2023/09/06	4	50.93	5	50.98	50.50	-1	14,803	-0.01%
2023/09/05	2	49.75	6	51.18	51.00	-4	14,632	-0.03%
2023/09/04	1	48.35	3	48.40	48.10	-2	14,442	-0.01%
2023/09/01	5.1	50.91	14	50.35	50.20	-8.9	14,339	-0.06%
2023/08/31	5	48.60	0	0.00	49.05	5	14,215	0.04%
2023/08/30	1	49.25	0	0.00	49.20	1	14,254	0.01%
2023/08/29	5	48.87	2	48.85	49.60	3	14,161	0.02%
2023/08/28	0	0.00	1.1	46.58	46.80	-1.1	13,961	-0.01%
2023/08/25	5	48.45	0	0.00	48.05	5	13,914	0.04%
2023/08/24	1	48.40	2	48.33	48.25	-1	13,895	-0.01%
2023/08/23	1	48.45	1	48.40	48.40	0	13,859	0.00%
2023/08/22	2	47.80	0	0.00	47.60	2	13,827	0.01%
2023/08/18	0	0.00	3.5	48.23	48.10	-3.5	13,768	-0.03%
2023/08/17	0.1	49.40	4	49.10	49.35	-3.9	13,716	-0.03%
2023/08/16	7	48.49	0	0.00	48.65	7	13,666	0.05%
2023/08/10	0	0.00	2	49.10	49.10	-2	13,362	-0.01%
2023/08/09	1	50.50	2	50.50	51.30	-1	13,247	-0.01%
2023/08/08	3	50.60	0	0.00	51.20	3	13,188	0.02%
2023/08/07	0	0.00	10	51.00	50.60	-10	13,114	-0.08%
2023/08/04	0	0.00	10	50.60	51.30	-10	13,008	-0.08%
2023/08/02	0	0.00	0	53.80	52.00	0	12,926	0.00%
2023/08/01	0	0.00	1	53.50	53.20	-1	12,783	-0.01%
2023/07/31	2	54.10	6	54.05	53.90	-4	12,688	-0.03%
2023/07/28	0	0.00	12	52.88	53.20	-12	12,507	-0.10%
2023/07/27	16.1	54.73	2	53.50	53.00	14.1	12,373	0.11%
2023/07/26	16	56.19	10.1	55.69	54.70	5.9	12,012	0.05%
2023/07/25	1.1	54.13	7	54.77	54.20	-5.9	11,587	-0.05%
2023/07/24	0.5	53.50	8.1	53.37	53.50	-7.6	11,384	-0.07%
2023/07/21	2	52.80	9.1	53.29	53.10	-7.1	11,262	-0.06%
2023/07/20	0	0.00	2	53.30	53.50	-2	11,164	-0.02%
2023/07/19	12.3	54.98	17	53.88	53.20	-4.7	11,038	-0.04%
2023/07/18	8.5	55.80	7	55.50	53.30	1.5	10,768	0.01%
2023/07/17	12	55.65	18.1	56.63	57.30	-6.1	10,186	-0.06%
2023/07/14	13	53.61	25	53.83	53.70	-12	9,505	-0.13%
2023/07/13	16	52.67	21	52.14	51.00	-5	9,074	-0.06%
2023/07/12	1	51.70	13	50.57	50.60	-12	8,779	-0.14%
2023/07/11	37	53.21	15.2	53.05	51.50	21.8	8,502	0.26%
2023/07/10	11	49.80	32.5	51.75	52.10	-21.5	7,151	-0.30%
2023/07/07	7	47.94	6	47.96	47.45	1	6,714	0.01%
2023/07/06	31	48.77	30	48.84	50.00	1	6,010	0.02%
2023/07/05	10	45.88	7	46.26	45.50	3	5,113	0.06%
2023/07/04	3	45.65	65	44.22	45.40	-62	4,913	-1.26%
2023/07/03	5	44.29	2	44.93	44.45	3	4,714	0.06%
2023/06/30	4	43.53	3.2	44.26	44.25	0.8	4,562	0.02%
2023/06/29	23	43.34	20	43.80	43.35	3	4,455	0.07%
2023/06/28	27	45.17	60.2	43.67	43.65	-33.2	4,366	-0.76%
2023/06/27	13	45.32	35	46.94	44.80	-22	4,307	-0.51%
2023/06/26	91	47.14	3.1	47.59	48.70	87.9	3,701	2.37%
2023/06/21	26	41.80	15	42.60	44.30	11	2,798	0.39%
2023/06/20	23	39.99	29.1	40.05	40.30	-6.1	2,432	-0.25%
2023/06/19	0	0.00	17	38.58	38.80	-17	2,247	-0.76%
2023/06/16	1	37.40	1	37.50	37.45	0	2,185	0.00%
2023/06/15	2	37.80	1	37.80	37.85	1	2,158	0.05%
2023/06/14	4	38.38	31	38.32	38.30	-27	2,150	-1.26%
2023/06/13	5	37.86	4	38.05	37.75	1	2,123	0.05%
2023/06/12	5	38.22	3.2	38.31	38.25	1.8	2,097	0.09%
2023/06/08	4	37.06	5	37.30	37.00	-1	2,061	-0.05%
2023/06/07	6	37.77	15	38.10	37.70	-9	2,073	-0.43%
2023/06/06	21	38.03	6	38.24	38.25	15	2,072	0.72%
2023/06/05	0	0.00	1.2	38.33	37.80	-1.2	2,059	-0.06%
2023/06/02	0	0.00	1	36.75	36.70	-1	2,001	-0.05%
2023/05/31	0	0.00	2	36.85	36.85	-2	2,079	-0.10%
2023/05/30	0	0.00	3	36.30	36.35	-3	2,197	-0.14%
2023/05/29	0	0.00	0.1	36.20	36.30	-0.1	2,223	0.00%
2023/05/26	11	35.44	4	35.65	35.60	7	2,240	0.31%
2023/05/23	0	0.00	0.1	36.20	36.25	-0.1	2,336	0.00%
2023/05/22	0	0.00	0.1	35.86	35.95	-0.1	2,408	0.00%
2023/05/19	0	0.00	2	35.55	35.60	-2	2,411	-0.08%
2023/05/18	0	0.00	0.2	35.55	35.60	-0.2	2,423	-0.01%
2023/05/16	2	35.35	1.1	35.69	35.60	0.9	2,424	0.04%
2023/05/12	10	34.03	0	0.00	34.30	10	2,438	0.41%
2023/05/11	10	34.03	0	0.00	33.80	10	2,447	0.41%
2023/05/10	0	34.50	0	0.00	34.80	0	2,442	0.00%
2023/05/09	1	34.55	0	0.00	34.55	1	2,445	0.04%
2023/05/05	0	0.00	1	35.45	35.50	-1	2,471	-0.04%
2023/05/04	1	35.15	0	0.00	35.20	1	2,509	0.04%
2023/05/02	0	0.00	1	35.30	35.00	-1	2,619	-0.04%
2023/04/28	0	0.00	0.2	35.00	35.10	-0.2	2,645	-0.01%
2023/04/27	0	0.00	1	34.95	34.75	-1	2,652	-0.04%
2023/04/26	1	33.75	1	34.45	34.40	0	2,646	0.00%
2023/04/25	2.2	34.45	1	35.00	34.35	1.2	2,631	0.05%
2023/04/21	1	36.95	0	0.00	36.15	1	2,575	0.04%
2023/04/20	1.1	37.16	1	37.05	37.00	0.1	2,548	0.00%
2023/04/19	1.2	37.82	0	0.00	37.75	1.2	2,530	0.05%
2023/04/18	8	38.35	0.1	38.40	38.05	8	2,503	0.32%
2023/04/17	1	38.00	0	0.00	38.15	1	2,508	0.04%
2023/04/14	5	38.44	0	0.00	38.45	5	2,479	0.20%
2023/04/13	0.2	38.70	0	0.00	38.40	0.2	2,464	0.01%
2023/04/12	2	39.03	2	38.90	38.90	0	2,446	0.00%
2023/04/11	6	38.91	1	38.90	39.00	5	2,438	0.21%
2023/04/10	1	38.90	2	38.80	38.75	-1	2,438	-0.04%
2023/04/07	0	0.00	5	39.77	39.40	-5	2,418	-0.21%
2023/04/06	1	38.50	3	39.40	39.55	-2	2,410	-0.08%
2023/03/31	0	0.00	2	38.98	38.80	-2	2,381	-0.08%
2023/03/30	1	39.00	3	39.00	38.70	-2	2,365	-0.08%
2023/03/29	20	38.96	0	0.00	38.60	20	2,351	0.85%
2023/03/28	8	41.21	4	41.30	39.70	4	2,267	0.18%
2023/03/27	3.1	40.86	10	40.60	41.50	-7	2,000	-0.35%
2023/03/24	5	38.63	28	38.93	38.95	-23	1,781	-1.29%
2023/03/23	0	0.00	0	37.80	38.00	0	1,716	0.00%
2023/03/22	2	37.55	2	37.65	37.60	0	1,713	0.00%
2023/03/21	2	37.40	0	0.00	37.20	2	1,709	0.12%
2023/03/17	0	0.00	11	36.95	36.95	-11	1,744	-0.63%
2023/03/13	5	36.36	5	37.18	37.30	0	1,963	0.00%
2023/03/10	1	37.75	0	0.00	37.40	1	1,995	0.05%
2023/03/09	1	38.40	1	38.95	38.15	0	2,020	0.00%
2023/03/08	0	0.00	1	38.65	38.45	-1	2,027	-0.05%
2023/03/07	0	0.00	1	38.40	38.15	-1	2,013	-0.05%
2023/03/06	0	37.55	0	0.00	37.55	0	2,009	0.00%
2023/03/03	1	37.60	0	0.00	37.60	1	2,013	0.05%
2023/03/02	14	38.27	10	38.74	38.45	4	2,013	0.20%
2023/03/01	1	37.15	1	38.20	37.90	0	2,128	0.00%
2023/02/24	0	37.65	0	0.00	37.60	0	2,191	0.00%
2023/02/23	5	37.55	6	37.75	38.10	-1	2,218	-0.05%
2023/02/22	7	37.61	0	0.00	37.45	7	2,305	0.30%
2023/02/21	2	38.55	0	0.00	38.45	2	2,324	0.09%
2023/02/20	11	39.05	1	39.10	39.00	10	2,431	0.41%
2023/02/16	0	0.00	1	37.10	37.60	-1	2,620	-0.04%
2023/02/14	0	0.00	1	37.00	37.05	-1	2,649	-0.04%
2023/02/13	0	0.00	1	36.60	36.50	-1	2,674	-0.04%
2023/02/10	1	36.35	0	0.00	36.30	1	2,691	0.04%
2023/02/09	1	37.30	0	0.00	37.25	1	2,688	0.04%
2023/02/07	7	36.95	7	37.29	37.20	0	2,720	0.00%
2023/02/06	7	37.41	0	0.00	37.10	7	2,716	0.26%
2023/02/03	0	0.00	7	38.04	37.95	-7	2,713	-0.26%
2023/02/02	0.6	38.35	2	38.48	38.35	-1.4	2,707	-0.05%
2023/01/31	0	0.00	2	37.55	38.00	-2	2,665	-0.08%
2023/01/30	0	0.00	1	36.40	36.35	-1	2,626	-0.04%
2023/01/13	1	35.35	1	34.70	34.30	0	2,642	0.00%
2022/12/28	1	34.35	0	0.00	34.20	1	2,889	0.03%
2022/12/27	0	0.00	1	35.30	35.25	-1	2,898	-0.03%
2022/12/21	1	35.05	0	0.00	34.70	1	3,068	0.03%
2022/12/16	0	0.00	3	36.38	36.15	-3	3,214	-0.09%
2022/12/14	0	0.00	1	36.20	36.55	-1	3,212	-0.03%
2022/12/13	3	35.95	0	0.00	35.85	3	3,212	0.09%
2022/12/12	2	35.40	1	36.05	36.00	1	3,228	0.03%
2022/12/09	2	36.43	0	0.00	36.25	2	3,227	0.06%
2022/12/08	1	36.45	0	0.00	36.50	1	3,232	0.03%
2022/12/07	1	37.20	0	0.00	36.85	1	3,243	0.03%
2022/12/06	2	38.53	0	0.00	37.85	2	3,268	0.06%
2022/12/05	0	0.00	5	39.25	39.40	-5	3,330	-0.15%
2022/12/02	0	37.95	4	38.18	38.30	-4	3,271	-0.12%
2022/12/01	1	37.50	5	37.54	37.75	-4	3,249	-0.12%
2022/11/30	2	36.78	0	0.00	36.95	2	3,250	0.06%
2022/11/25	5	36.75	5	36.45	36.65	0	3,316	0.00%
2022/11/24	8	36.61	0	0.00	36.65	8	3,290	0.24%
2022/11/23	6	37.01	16	37.21	36.60	-10	3,246	-0.31%
2022/11/22	0	0.00	11	37.23	38.70	-11	3,034	-0.36%
2022/11/21	22	37.70	0	0.00	37.60	22	2,956	0.74%
2022/11/18	5	38.59	9	38.31	38.10	-4	2,923	-0.14%
2022/11/16	10	37.39	8	37.59	37.40	2	2,798	0.07%
2022/11/15	7	36.90	8	37.43	37.00	-1	2,721	-0.04%
2022/11/14	0	0.00	8	35.56	36.20	-8	2,624	-0.30%
2022/11/11	3	35.00	0	0.00	34.05	3	2,554	0.12%
2022/11/10	0	0.00	3	33.97	33.85	-3	2,585	-0.12%
2022/11/09	0	0.00	3	33.97	34.15	-3	2,602	-0.12%
2022/11/08	1	33.60	1	33.90	33.10	0	2,621	0.00%
2022/11/04	0	0.00	1	32.60	33.40	-1	2,673	-0.04%
2022/11/03	0	0.00	1	32.45	32.80	-1	2,673	-0.04%
2022/11/01	0	0.00	1	32.00	32.05	-1	2,770	-0.04%
2022/10/28	1	30.75	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	1	31.60	31.90	-1	2,837	-0.04%
2022/10/25	1	30.70	2.4	30.72	30.75	-1.4	2,887	-0.05%
2022/10/21	0	0.00	4	31.71	31.40	-4	2,936	-0.14%
2022/10/20	1	31.00	1	31.90	31.25	0	2,974	0.00%
2022/10/19	0	0.00	3	32.65	32.25	-3	2,972	-0.10%
2022/10/18	3	32.35	0	0.00	32.35	3	3,008	0.10%
2022/10/17	1	31.30	1	32.00	32.15	0	3,099	0.00%
2022/10/12	2	31.70	2	32.55	32.10	0	3,364	0.00%
2022/10/07	1	34.20	0	0.00	33.95	1	3,474	0.03%
2022/10/06	0	0.00	9	34.44	34.45	-9	3,522	-0.26%
2022/10/04	0	0.00	1	33.80	34.00	-1	3,647	-0.03%
2022/09/30	0	0.00	2	33.08	33.60	-2	3,801	-0.05%
2022/09/29	1	32.50	2	33.00	32.55	-1	3,888	-0.03%
2022/09/28	1	32.40	0	0.00	31.60	1	3,954	0.03%
2022/09/26	1	33.80	4	33.15	32.50	-3	4,227	-0.07%
2022/09/23	1	35.80	0	0.00	36.00	1	4,334	0.02%
2022/09/22	0	0.00	5	36.51	36.45	-5	4,518	-0.11%
2022/09/15	1	37.30	1	36.80	36.70	0	5,680	0.00%
2022/09/13	10	37.68	0	0.00	37.50	10	6,074	0.16%
2022/09/12	4	38.70	0	0.00	38.40	4	6,270	0.06%
2022/09/08	10	35.90	0.3	36.35	36.40	9.7	6,348	0.15%
2022/09/06	1	36.05	0	0.00	36.20	1	6,747	0.01%
2022/09/05	0	0.00	11.2	37.01	37.15	-11.2	6,876	-0.16%
2022/09/02	6	38.31	0	0.00	38.50	6	7,001	0.09%
2022/09/01	1.1	38.73	0	0.00	38.75	1.1	7,237	0.02%
2022/08/31	0	0.00	0.1	40.00	39.30	-0.1	7,731	0.00%
2022/08/30	0	0.00	0	39.50	39.10	0	7,886	0.00%
2022/08/29	0	0.00	1	38.65	38.60	-1	8,184	-0.01%
2022/08/26	0.1	40.15	0	0.00	39.80	0.1	8,492	0.00%
2022/08/25	1	39.80	7	39.84	39.80	-6	9,188	-0.07%
2022/08/24	4	39.40	0	0.00	39.40	4	10,137	0.04%
2022/08/23	1	39.65	0	0.00	39.75	1	11,077	0.01%
2022/08/22	6	40.47	2	40.08	40.10	4	11,237	0.04%
2022/08/19	0	0.00	0.2	41.70	41.60	-0.2	11,193	0.00%
2022/08/18	6	40.95	3	41.10	41.35	3	11,158	0.03%
2022/08/17	2.1	41.25	2	41.43	41.60	0.1	11,152	0.00%
2022/08/16	1	40.70	0	0.00	40.70	1	11,130	0.01%
2022/08/12	1	40.10	4.5	41.06	41.20	-3.5	11,166	-0.03%
2022/08/10	0.1	39.10	1	39.05	38.90	-0.9	11,184	-0.01%
2022/08/09	3	39.65	0	0.00	39.65	3	11,203	0.03%
2022/08/08	1	40.15	1	40.10	40.05	0	11,223	0.00%
2022/08/05	1	39.70	0	0.00	39.85	1	11,343	0.01%
2022/08/04	0.1	38.40	0	0.00	39.10	0.1	11,348	0.00%
2022/08/03	1	39.60	1	38.75	38.75	0	11,312	0.00%
2022/08/02	5	39.16	0	0.00	39.20	5	11,308	0.04%
2022/08/01	2	40.85	1	40.80	40.70	1	11,288	0.01%
2022/07/29	0	0.00	2	41.05	41.15	-2	11,289	-0.02%
2022/07/28	4.4	41.07	0	0.00	40.30	4.4	11,278	0.04%
2022/07/27	3	40.78	1	40.80	40.85	2	11,250	0.02%
2022/07/25	3	42.13	0	0.00	41.80	3	11,202	0.03%
2022/07/22	1	42.50	0	0.00	42.40	1	11,193	0.01%
2022/07/21	7	43.25	4	43.10	43.45	3	11,161	0.03%
2022/07/20	3	44.28	1	44.55	44.40	2	11,102	0.02%
2022/07/19	1.1	44.34	1	44.00	43.80	0.1	11,091	0.00%
2022/07/18	2	42.95	3	43.02	43.25	-1	11,075	-0.01%
2022/07/15	1	42.20	2	41.98	41.85	-1	11,042	-0.01%
2022/07/14	1	41.05	1	41.50	41.65	0	11,009	0.00%
2022/07/13	5	41.21	8	41.23	40.80	-3	11,000	-0.03%
2022/07/12	0	0.00	8	39.87	40.45	-8	10,947	-0.07%
2022/07/11	0	0.00	1	40.90	40.55	-1	10,942	-0.01%
2022/07/08	1	40.40	4	40.60	40.85	-3	10,944	-0.03%
2022/07/07	7	39.88	1	40.00	40.05	6	10,860	0.06%
2022/07/06	3	39.85	1	38.80	39.05	2	10,826	0.02%
2022/07/05	1	39.80	3	41.00	40.20	-2	10,868	-0.02%
2022/07/04	3	39.57	2	39.40	38.85	1	10,705	0.01%
2022/07/01	11	42.28	6	42.82	39.90	5	10,667	0.05%
2022/06/30	10	44.57	10	44.86	42.70	0	10,524	0.00%
2022/06/29	0	0.00	1	46.10	46.15	-1	10,373	-0.01%
2022/06/28	7	47.53	6	48.77	47.10	1	10,326	0.01%
2022/06/27	4	48.65	6	49.05	48.65	-2	10,273	-0.02%
2022/06/24	10	48.59	6	48.86	48.80	4	10,231	0.04%
2022/06/23	6	47.13	11	47.40	48.50	-5	9,794	-0.05%
2022/06/22	21	47.92	7	48.51	46.75	14	9,687	0.14%
2022/06/21	7	47.51	17	48.02	48.60	-10	9,599	-0.10%
2022/06/20	10	46.92	0	0.00	45.80	10	9,709	0.10%
2022/06/17	5	46.31	0	0.00	46.80	5	9,488	0.05%
2022/06/16	11	48.11	16	48.25	47.15	-5	9,363	-0.05%
2022/06/15	7	47.53	4	47.85	47.35	3	9,158	0.03%
2022/06/14	6	47.30	9	47.53	48.40	-3	9,169	-0.03%
2022/06/13	10	48.76	7	48.82	48.10	3	9,114	0.03%
2022/06/10	26	50.09	4	50.51	50.60	22	9,056	0.24%
2022/06/09	21	50.50	11	50.55	50.50	10	8,894	0.11%
2022/06/08	18	48.92	5	49.15	48.70	13	8,469	0.15%
2022/06/07	19	49.11	19	49.32	48.80	0	8,479	0.00%
2022/06/06	19.2	50.74	26	50.18	50.00	-6.9	8,288	-0.08%
2022/06/02	15.3	50.83	13	51.28	50.60	2.3	8,129	0.03%
2022/06/01	35	50.24	24	50.11	50.00	11	7,600	0.14%
2022/05/31	32	48.47	40	49.25	50.30	-8	6,714	-0.12%
2022/05/30	15	45.32	15	45.31	45.80	0	5,834	0.00%
2022/05/27	12	43.45	0	0.00	43.65	12	5,739	0.21%
2022/05/26	0	0.00	1	43.45	43.00	-1	5,817	-0.02%
2022/05/25	1	42.70	0	0.00	43.20	1	5,965	0.02%
2022/05/24	1	43.30	17	43.10	42.45	-16	6,230	-0.26%
2022/05/23	0	0.00	4	43.73	43.55	-4	6,396	-0.06%
2022/05/20	14	44.05	3	44.00	44.05	11	6,548	0.17%
2022/05/19	3	43.15	0	0.00	43.55	3	6,553	0.05%
2022/05/18	3	43.40	1	44.00	43.50	2	6,682	0.03%
2022/05/17	0	0.00	3	42.87	43.10	-3	6,691	-0.04%
2022/05/16	1	41.45	0	0.00	41.90	1	6,777	0.01%
2022/05/13	13	42.55	10	42.21	41.95	3	6,828	0.04%
2022/05/11	1	40.85	0	0.00	40.85	1	6,905	0.01%
2022/05/10	1	40.15	0	0.00	41.50	1	7,104	0.01%
2022/05/09	1	40.80	0	0.00	40.75	1	7,344	0.01%
2022/05/06	1	41.30	0	0.00	42.25	1	7,460	0.01%
2022/05/05	18	42.94	1	43.10	42.65	17	7,665	0.22%
2022/05/04	0	0.00	1	42.60	42.45	-1	7,867	-0.01%
2022/05/03	0	0.00	6	42.05	41.95	-6	8,044	-0.07%
2022/04/28	3	41.68	4	41.75	42.20	-1	8,432	-0.01%
2022/04/27	1	40.50	1	41.85	41.85	0	8,699	0.00%
2022/04/25	0	0.00	3	42.38	42.10	-3	9,042	-0.03%
2022/04/15	1	46.05	0	0.00	45.50	1	10,885	0.01%
2022/04/14	2	47.25	0	0.00	47.00	2	11,347	0.02%
2022/04/13	1	46.55	1	47.00	47.05	0	11,752	0.00%
2022/04/11	2	46.08	0	0.00	45.75	2	13,037	0.02%
2022/04/08	1	48.10	0	0.00	48.00	1	13,488	0.01%
2022/04/07	1	49.45	1	48.60	48.15	0	14,407	0.00%
2022/04/01	2	50.45	0	0.00	50.40	2	16,793	0.01%
2022/03/31	1	51.40	9	51.31	51.30	-8	19,660	-0.04%
2022/03/30	8	52.89	11	52.44	52.00	-3	20,665	-0.01%
2022/03/29	12	52.63	11	53.06	53.00	1	21,925	0.00%
2022/03/28	0	0.00	2	51.10	51.90	-2	22,116	-0.01%
2022/03/25	8	52.49	3	51.70	52.40	5	22,363	0.02%
2022/03/24	3	51.13	18	51.05	51.10	-15	22,424	-0.07%
2022/03/23	19	52.42	5	52.42	52.40	14	22,703	0.06%
2022/03/22	6	50.97	1	51.00	51.10	5	22,945	0.02%
2022/03/21	2	51.30	0	0.00	51.10	2	24,027	0.01%
2022/03/18	14	50.58	4	50.79	51.60	10	25,459	0.04%
2022/03/17	8	49.93	10	50.27	50.50	-2	26,729	-0.01%
2022/03/16	6	48.30	6	48.55	48.35	0	26,812	0.00%
2022/03/15	1	49.60	9	48.14	47.80	-8	27,012	-0.03%
2022/03/14	4	50.13	4	50.03	50.00	0	27,261	0.00%
2022/03/11	1	49.45	0	0.00	49.60	1	27,802	0.00%
2022/03/10	1	50.20	10	50.60	50.50	-9	28,360	-0.03%
2022/03/08	1	49.40	1	51.00	49.10	0	30,203	0.00%
2022/03/07	2	50.80	4	50.33	50.40	-2	30,733	-0.01%
2022/03/04	1	52.80	0	0.00	52.40	1	31,520	0.00%
2022/03/03	5	54.42	1	54.20	53.80	4	32,830	0.01%
2022/03/02	2	53.25	2	53.20	53.70	0	33,938	0.00%
2022/03/01	4	53.68	1	53.30	53.40	3	35,137	0.01%
2022/02/25	2	53.15	0	0.00	52.30	2	37,255	0.01%
2022/02/24	3	53.00	15	53.83	52.60	-12	40,766	-0.03%
2022/02/23	1	56.60	1	56.20	56.60	0	42,878	0.00%
2022/02/22	1	55.10	13	54.98	54.80	-12	43,918	-0.03%
2022/02/21	5	56.40	2	56.45	56.40	3	45,811	0.01%
2022/02/18	5	56.84	1	56.90	57.20	4	46,154	0.01%
2022/02/17	2	57.50	4	58.05	57.50	-2	46,513	0.00%
2022/02/16	4	58.10	0	0.00	58.00	4	47,318	0.01%
2022/02/15	1	58.30	1	58.60	57.30	0	47,641	0.00%
2022/02/14	16	57.89	49	58.02	57.20	-33	47,884	-0.07%
2022/02/11	1	59.80	22	60.02	60.50	-21	48,076	-0.04%
2022/02/10	7	60.17	1.5	61.66	59.80	5.5	48,477	0.01%
2022/02/09	50	60.58	3	60.47	60.80	47	48,567	0.10%
2022/02/08	20	59.58	0	0.00	59.70	20	48,745	0.04%
2022/02/07	13	59.05	2	58.50	60.00	11	49,269	0.02%
2022/01/26	2	58.15	2	59.05	58.40	0	49,721	0.00%
2022/01/25	4	59.03	1	59.10	58.70	3	50,911	0.01%
2022/01/24	0	0.00	20	60.58	61.00	-20	51,498	-0.04%
2022/01/21	16.5	60.26	14	60.70	59.80	2.5	52,429	0.00%
2022/01/20	15	61.53	8.4	61.85	62.00	6.6	53,055	0.01%
2022/01/19	7.6	61.09	23	60.92	61.00	-15.4	53,683	-0.03%
2022/01/18	2	61.55	1	62.00	61.60	1	54,666	0.00%
2022/01/17	4	63.08	9	63.59	63.20	-5	55,207	-0.01%
2022/01/14	0	0.00	4	61.28	61.40	-4	55,154	-0.01%
2022/01/13	17	62.58	0	0.00	61.60	17	55,372	0.03%
2022/01/12	6	62.60	3	63.47	62.80	3	55,322	0.01%
2022/01/11	14	63.01	0	0.00	63.40	14	55,071	0.03%
2022/01/10	5	65.04	4	65.28	66.50	1	54,632	0.00%
2022/01/07	8	65.90	6	66.00	65.50	2	54,392	0.00%
2022/01/06	15	68.49	3	68.97	69.00	12	53,960	0.02%
2022/01/05	7	68.20	3	68.63	68.50	4	53,581	0.01%
2022/01/04	18.1	71.57	15	71.18	70.30	3.1	53,064	0.01%
2022/01/03	13	71.98	6	70.50	70.50	7	52,246	0.01%
2021/12/30	12	71.44	5	71.70	71.10	7	51,688	0.01%
2021/12/29	14	77.75	17	75.81	74.60	-3	50,773	-0.01%
2021/12/28	18	78.67	35	78.77	78.80	-17	49,592	-0.03%
2021/12/27	107	76.84	107	77.11	79.40	0	48,366	0.00%	大買/大賣/
2021/12/24	7	70.49	22	71.85	73.20	-15	45,544	-0.03%
2021/12/23	32	66.34	20.4	66.23	66.60	11.6	44,612	0.03%
2021/12/22	4	61.53	6	61.52	60.60	-2	43,443	0.00%
2021/12/21	4	60.78	5	60.54	60.70	-1	43,194	0.00%
2021/12/20	4.2	59.74	6	60.80	59.50	-1.8	43,139	0.00%
2021/12/17	11.5	60.27	11	60.23	59.90	0.5	43,014	0.00%
2021/12/16	1	60.90	1	61.50	60.80	0	42,667	0.00%
2021/12/15	11	60.10	12	61.21	60.20	-1	42,222	0.00%
2021/12/14	27	61.28	24	60.23	58.80	3	41,165	0.01%
2021/12/13	28	61.17	28	62.06	65.10	0	39,739	0.00%
2021/12/10	3	58.33	11	58.87	59.20	-8	38,546	-0.02%
2021/12/09	2	58.70	2	58.45	58.40	0	38,445	0.00%
2021/12/08	18	57.52	16	58.00	57.80	2	38,359	0.01%
2021/12/07	13.5	57.99	30	58.36	57.30	-16.5	38,225	-0.04%
2021/12/06	9	60.07	25	60.74	60.10	-16	38,178	-0.04%
2021/12/03	15	59.51	5	59.90	58.80	10	38,406	0.03%
2021/12/02	34	60.27	53	60.27	58.90	-19	38,061	-0.05%
2021/12/01	24	59.20	13	59.53	59.30	11	37,228	0.03%
2021/11/30	44	59.01	28	58.61	58.40	16	36,781	0.04%
2021/11/29	6	57.80	13	56.67	58.10	-7	36,132	-0.02%
2021/11/26	15.1	57.05	18	56.47	56.20	-2.9	35,381	-0.01%
2021/11/25	35	60.66	35.1	61.72	59.80	-0.1	34,391	0.00%
2021/11/24	38	59.97	35	59.84	59.90	3	33,367	0.01%
2021/11/23	44.1	60.92	42	62.82	58.00	2.1	31,285	0.01%
2021/11/22	27	58.64	44	59.10	60.20	-17	27,831	-0.06%
2021/11/19	63	52.55	52	54.48	55.90	11	25,730	0.04%
2021/11/18	23	51.50	20	52.02	50.90	3	24,571	0.01%
2021/11/17	15	46.74	23	48.52	48.95	-8	22,569	-0.04%
2021/11/16	22	43.93	57	43.93	44.50	-35	22,202	-0.16%
2021/11/15	54	44.27	44	44.65	45.00	10	21,760	0.05%
2021/11/12	36	42.87	28	43.17	42.50	8	20,994	0.04%
2021/11/11	8	42.53	3	42.93	41.90	5	20,704	0.02%
2021/11/10	11	42.40	2	41.95	42.30	9	20,562	0.04%
2021/11/09	41	44.46	37	43.91	43.05	4	20,345	0.02%
2021/11/08	16	43.37	5	43.71	43.30	11	19,935	0.06%
2021/11/05	18	43.46	38	43.39	44.25	-20	19,840	-0.10%
2021/11/04	45	45.21	13	45.03	44.05	32	19,551	0.16%
2021/11/03	17	44.70	9	44.37	44.05	8	19,115	0.04%
2021/11/02	55	47.81	134	47.42	46.00	-79	18,691	-0.42%	大賣/
2021/11/01	9	46.54	31	45.13	47.15	-22	17,461	-0.13%
2021/10/29	148	44.44	76	43.79	42.90	72	17,005	0.42%	大買/
2021/10/28	84	42.06	108.6	41.77	43.30	-24.6	16,930	-0.15%	大賣/
2021/10/27	108	40.75	14	40.90	41.50	94	16,440	0.57%	大買/
2021/10/26	25	38.52	42.4	39.55	39.35	-17.4	15,907	-0.11%
2021/10/25	14	36.56	25	36.50	37.20	-11	15,100	-0.07%
2021/10/22	21	34.65	22	34.45	35.00	-1	14,817	-0.01%
2021/10/21	6	34.19	2	33.93	34.35	4	15,629	0.03%
2021/10/20	1	33.05	7	32.51	33.15	-6	16,319	-0.04%
2021/10/19	2	32.00	3	32.17	32.10	-1	17,313	-0.01%
2021/10/18	10	32.10	0	0.00	31.60	10	17,486	0.06%
2021/10/15	0	0.00	3	31.25	31.70	-3	17,672	-0.02%
2021/10/14	3	29.92	7	29.61	30.65	-4	17,911	-0.02%
2021/10/12	2	30.60	10	31.00	30.50	-8	18,708	-0.04%
2021/10/08	11	31.39	3	31.42	31.40	8	18,897	0.04%
2021/10/07	3	31.63	2	31.35	31.75	1	19,261	0.01%
2021/10/06	1	30.70	0	0.00	30.85	1	19,944	0.01%
2021/10/05	3	31.00	2	30.60	31.20	1	21,018	0.00%
2021/10/04	1	30.60	3	31.33	30.60	-2	21,183	-0.01%
2021/10/01	6	31.13	20	31.26	31.00	-14	21,362	-0.07%
2021/09/30	3	32.60	0	0.00	32.45	3	21,454	0.01%
2021/09/29	2	33.30	0	0.00	32.70	2	21,726	0.01%
2021/09/28	1	34.25	0	0.00	34.40	1	22,125	0.00%
2021/09/27	5	35.15	5	34.79	35.15	0	22,318	0.00%
2021/09/24	3	33.72	3	33.98	33.60	0	22,235	0.00%
2021/09/23	8	33.78	0	0.00	33.65	8	22,170	0.04%
2021/09/22	7	33.10	0	0.00	33.80	7	22,122	0.03%
2021/09/16	12	34.14	2	34.30	34.05	10	22,044	0.05%
2021/09/15	0	0.00	4	34.53	34.60	-4	22,044	-0.02%
2021/09/14	5	34.38	0	0.00	34.25	5	22,006	0.02%
2021/09/13	4	35.16	2	35.80	35.00	2	21,963	0.01%
2021/09/10	10	35.05	12	35.02	35.05	-2	21,796	-0.01%
2021/09/09	16	35.01	11	35.04	35.10	5	21,640	0.02%
2021/09/08	5	35.07	10	35.68	35.80	-5	21,064	-0.02%
2021/09/07	4	34.69	6	34.54	34.50	-2	20,233	-0.01%
2021/09/06	8	35.34	19	35.84	35.70	-11	19,932	-0.06%
2021/09/03	12	34.74	11	34.88	34.60	1	19,723	0.01%
2021/09/01	11	35.52	8	35.59	35.05	3	19,291	0.02%
2021/08/31	2	34.25	2	34.63	34.90	0	18,676	0.00%
2021/08/30	6	34.97	7	34.63	34.95	-1	18,520	-0.01%
2021/08/27	2	33.95	11	33.95	34.20	-9	18,296	-0.05%
2021/08/26	2	33.40	3	33.23	33.95	-1	18,220	-0.01%
2021/08/25	3	33.08	4	33.41	33.30	-1	18,089	-0.01%
2021/08/24	1	32.45	15	32.22	32.10	-14	17,832	-0.08%
2021/08/23	4	31.81	11	31.95	32.00	-7	17,822	-0.04%
2021/08/20	5	30.94	2	30.90	30.80	3	18,063	0.02%
2021/08/19	10	31.00	0	0.00	30.60	10	18,015	0.06%
2021/08/18	0	0.00	2	31.15	31.45	-2	17,955	-0.01%
2021/08/17	4	31.33	1	30.55	30.20	3	17,881	0.02%
2021/08/16	5	31.55	1	31.05	31.50	4	17,755	0.02%
2021/08/13	3	31.78	3	31.45	30.90	0	17,571	0.00%
2021/08/12	2	32.10	2	32.30	32.25	0	17,435	0.00%
2021/08/11	0	0.00	26	32.24	31.50	-26	17,353	-0.15%
2021/08/10	2	33.23	24	32.73	32.70	-22	17,194	-0.13%
2021/08/09	2	33.45	2	33.40	32.90	0	17,162	0.00%
2021/08/06	4	34.99	6	34.69	34.20	-2	16,985	-0.01%
2021/08/05	3	35.08	3	35.08	35.35	0	16,826	0.00%
2021/08/04	6	35.07	7	35.15	35.20	-1	16,783	-0.01%
2021/08/03	25	34.83	60	36.03	35.25	-35	16,579	-0.21%
2021/08/02	41	33.39	18	33.46	33.95	23	15,619	0.15%
2021/07/30	11	32.96	12	32.16	31.90	-1	15,409	-0.01%
2021/07/29	7	33.64	3	33.70	33.20	4	15,081	0.03%
2021/07/28	29	33.28	45.5	32.53	33.10	-16.5	14,744	-0.11%
2021/07/27	43	35.99	57	34.57	34.50	-14	14,372	-0.10%
2021/07/26	1	36.00	17.9	35.68	36.85	-16.9	13,250	-0.13%
2021/07/23	68	34.29	33	33.91	33.50	35	12,168	0.29%
2021/07/22	22	32.73	9.4	32.41	32.25	12.6	11,089	0.11%
2021/07/21	8	31.96	16	32.59	31.80	-8	10,951	-0.07%
2021/07/20	16	32.08	1	32.10	31.60	15	10,773	0.14%
2021/07/19	3.1	33.09	5	32.63	32.85	-1.9	10,488	-0.02%
2021/07/16	2	32.33	31.9	32.67	33.50	-29.9	10,219	-0.29%
2021/07/15	2	31.33	5	32.08	32.20	-3	9,787	-0.03%
2021/07/14	6	31.28	17	31.32	31.85	-11	9,616	-0.11%
2021/07/13	24	31.47	8	31.21	30.60	16	9,333	0.17%
2021/07/12	26	32.15	63	30.99	32.70	-37	8,683	-0.43%
2021/07/09	34	29.48	3	29.52	29.75	31	7,700	0.40%
2021/07/08	5	29.34	24	29.48	29.15	-19	7,673	-0.25%
2021/07/07	73	28.87	10	28.63	28.65	63	7,633	0.83%
2021/07/06	30	28.84	16	29.23	28.70	14	7,628	0.18%
2021/07/05	15.3	28.51	14.3	28.68	29.60	1	8,143	0.01%
2021/07/02	2	27.30	3	27.22	27.10	-1	8,141	-0.01%
2021/07/01	24	26.80	28	26.03	26.85	-4	8,055	-0.05%
2021/06/30	0	0.00	2	25.73	25.55	-2	8,003	-0.02%
2021/06/28	0	0.00	5	25.80	25.80	-5	8,426	-0.06%
2021/06/25	6	25.22	0	0.00	25.30	6	8,628	0.07%
2021/06/24	1	24.90	0	0.00	25.15	1	8,691	0.01%
2021/06/23	1	26.05	11	25.89	26.45	-10	8,696	-0.11%
2021/06/22	4	25.80	2	25.85	25.75	2	9,034	0.02%
2021/06/18	1	26.00	1	25.75	25.55	0	9,212	0.00%
2021/06/17	0	0.00	4	25.68	25.75	-4	9,437	-0.04%
2021/06/16	6	25.50	0	0.00	25.55	6	9,866	0.06%
2021/06/15	4	25.18	0	0.00	25.30	4	10,129	0.04%
2021/06/11	16	25.46	14	25.27	25.25	2	10,181	0.02%
2021/06/10	0	0.00	5	27.55	27.60	-5	9,897	-0.05%
2021/06/09	0	0.00	3	27.30	27.10	-3	9,890	-0.03%
2021/06/04	0	0.00	4	26.95	26.90	-4	10,082	-0.04%
2021/06/03	3	26.90	0	0.00	26.80	3	10,107	0.03%
2021/06/02	0	0.00	10	27.00	27.20	-10	10,094	-0.10%
2021/06/01	0	0.00	4	27.11	26.95	-4	10,036	-0.04%
2021/05/31	4	26.74	2	26.90	26.90	2	10,033	0.02%
2021/05/28	3	26.95	2	27.20	27.15	1	10,001	0.01%
2021/05/27	7	25.64	0	0.00	25.70	7	9,780	0.07%
2021/05/26	5	25.50	6.7	25.76	25.70	-1.7	9,824	-0.02%
2021/05/24	0	0.00	6	24.82	25.20	-6	10,065	-0.06%
2021/05/20	2	24.20	0	0.00	24.20	2	10,250	0.02%
2021/05/19	1	24.35	0	0.00	24.45	1	10,338	0.01%
2021/05/17	0	0.00	5	22.35	22.40	-5	10,595	-0.05%
2021/05/11	3	27.07	1	26.95	26.55	2	10,587	0.02%
2021/05/10	0	0.00	7	27.89	27.90	-7	10,513	-0.07%
2021/05/07	1	27.25	6	27.42	27.35	-5	10,485	-0.05%
2021/05/06	3	25.95	2	26.25	25.85	1	10,462	0.01%
2021/05/04	2	24.90	2	25.50	25.60	0	10,514	0.00%
2021/05/03	7	27.45	0	0.00	26.90	7	10,491	0.07%
2021/04/29	2	28.20	0	0.00	28.15	2	10,423	0.02%
2021/04/28	1	28.35	0	0.00	28.60	1	10,438	0.01%
2021/04/27	7	28.16	1	28.30	28.20	6	10,458	0.06%
2021/04/26	0	0.00	5	28.70	28.65	-5	10,405	-0.05%
2021/04/23	1	27.90	2	27.80	27.70	-1	10,388	-0.01%
2021/04/22	3	28.03	0	0.00	27.60	3	10,447	0.03%
2021/04/21	6	28.31	1	28.35	28.30	5	10,542	0.05%
2021/04/20	1	28.85	6	28.77	28.65	-5	10,545	-0.05%
2021/04/19	8	27.98	7	28.25	28.50	1	10,572	0.01%
2021/04/16	0	0.00	23	28.23	28.25	-23	10,665	-0.22%
2021/04/15	9	27.72	1	27.90	27.70	8	10,711	0.07%
2021/04/14	13	28.13	10	27.85	27.90	3	10,749	0.03%
2021/04/13	26	29.55	2	30.00	28.70	24	10,927	0.22%
2021/04/12	9	29.59	2	30.20	29.75	7	11,308	0.06%
2021/04/09	15	30.13	41	31.32	29.60	-26	11,947	-0.22%
2021/04/08	19	30.38	13	28.79	30.90	6	12,027	0.05%
2021/04/07	3	27.63	7.5	27.77	28.10	-4.5	11,542	-0.04%
2021/04/01	3	26.58	0	0.00	27.05	3	11,418	0.03%
2021/03/31	11	26.85	4	26.86	26.70	7	11,300	0.06%
2021/03/30	2	27.93	25	27.65	27.95	-23	11,016	-0.21%
2021/03/29	1	27.35	0	0.00	27.30	1	10,850	0.01%
2021/03/26	0	0.00	20	27.25	27.25	-20	10,830	-0.18%
2021/03/25	8	27.65	0	0.00	27.20	8	10,817	0.07%
2021/03/24	0	0.00	2	27.23	27.45	-2	10,479	-0.02%
2021/03/23	1	26.90	1	26.85	26.85	0	10,356	0.00%
2021/03/22	12	27.38	1	27.35	26.75	11	10,288	0.11%
2021/03/19	1	27.20	16	27.10	27.20	-15	10,123	-0.15%
2021/03/18	1	26.55	1	26.20	26.50	0	9,739	0.00%
2021/03/17	1	25.90	6	25.79	26.10	-5	9,588	-0.05%
2021/03/16	1	26.35	27	25.85	25.70	-26	9,729	-0.27%
2021/03/15	37	25.76	1	25.65	25.90	36	9,881	0.36%
2021/03/11	0	0.00	26	25.66	25.70	-26	9,966	-0.26%
2021/03/05	1	24.50	0	0.00	24.65	1	11,068	0.01%
2021/03/04	0	0.00	0.9	24.80	24.95	-0.9	11,414	-0.01%
2021/03/03	3	24.50	0	0.00	24.95	3	11,482	0.03%
2021/03/02	1	24.70	0	0.00	24.60	1	11,645	0.01%
2021/02/26	3	25.17	0	0.00	25.30	3	11,756	0.03%
2021/02/25	8	25.22	16	25.28	25.25	-8	11,837	-0.07%
2021/02/24	29	25.64	9	25.73	25.40	20	11,988	0.17%
2021/02/23	9	25.95	5	26.15	26.35	4	11,981	0.03%
2021/02/22	20	25.72	10	26.05	26.15	10	12,074	0.08%
2021/02/19	10	25.60	0	0.00	25.70	10	12,055	0.08%
2021/02/18	5	26.40	5	26.65	26.25	0	12,131	0.00%
2021/02/17	0	0.00	1	26.05	26.05	-1	12,121	-0.01%
2021/02/04	0	0.00	8	25.86	25.95	-8	12,680	-0.06%
2021/02/03	0	0.00	4	25.60	25.45	-4	12,924	-0.03%
2021/02/02	4	25.55	0	0.00	25.45	4	13,386	0.03%
2021/01/28	0	0.00	0	25.05	25.15	0	14,904	0.00%
2021/01/25	0	0.00	15.3	24.54	24.85	-15.3	15,185	-0.10%
2021/01/19	5	23.70	0	0.00	23.80	5	15,085	0.03%
2021/01/18	10	23.40	0	0.00	23.75	10	15,108	0.07%
2021/01/15	0	0.00	2	24.13	24.05	-2	15,123	-0.01%
2021/01/14	0	0.00	2	24.35	24.80	-2	15,096	-0.01%
2021/01/13	1	24.65	0	0.00	24.70	1	15,049	0.01%
2021/01/12	0	0.00	3	25.00	24.75	-3	15,234	-0.02%
2021/01/11	1	24.85	6	25.20	25.20	-5	15,393	-0.03%
2021/01/08	0	0.00	4	24.38	23.90	-4	15,538	-0.03%
2021/01/07	7	23.96	13	24.18	24.30	-6	15,576	-0.04%
2021/01/06	6	24.85	12	24.58	24.45	-6	15,510	-0.04%
2021/01/05	47	26.01	22	26.04	25.75	25	15,273	0.16%
2021/01/04	35	28.02	7.9	28.38	27.80	27.2	14,962	0.18%
2020/12/31	6	27.05	25	27.65	27.50	-19	14,568	-0.13%
2020/12/30	2	26.30	0	0.00	26.10	2	14,136	0.01%
2020/12/29	0	0.00	3	26.45	25.90	-3	14,326	-0.02%
2020/12/28	0	0.00	5	26.01	26.10	-5	14,586	-0.03%
2020/12/25	0	0.00	9	25.49	25.40	-9	14,543	-0.06%
2020/12/23	1	25.15	0	0.00	25.45	1	14,752	0.01%
2020/12/21	2	25.25	0	0.00	25.20	2	15,175	0.01%
2020/12/17	0	0.00	2	25.78	25.75	-2	15,653	-0.01%
2020/12/16	2	25.73	0	0.00	25.70	2	15,755	0.01%
2020/12/15	5	25.80	2	25.30	25.30	3	15,938	0.02%
2020/12/11	14	26.08	0	0.00	25.35	14	17,086	0.08%
2020/12/10	3	26.88	1	26.40	26.20	2	17,026	0.01%
2020/12/09	2	26.78	16	26.77	26.80	-14	16,917	-0.08%
2020/12/08	1	26.30	11	26.22	26.30	-10	16,901	-0.06%
2020/12/07	2	25.75	2	25.95	25.75	0	17,114	0.00%
2020/12/04	8	25.71	2	25.80	25.65	6	17,178	0.03%
2020/12/03	0	0.00	2	26.03	25.90	-2	17,163	-0.01%
2020/12/02	15.3	26.02	4	26.33	25.90	11.3	17,221	0.07%
2020/12/01	16	26.34	3	27.40	27.40	13	16,952	0.08%
2020/11/30	3	26.72	15	26.70	26.45	-12	16,989	-0.07%
2020/11/27	22	25.93	2	25.85	26.00	20	16,838	0.12%
2020/11/26	6	25.96	1	26.00	25.95	5	16,774	0.03%
2020/11/25	4	25.93	3	25.95	25.90	1	16,702	0.01%
2020/11/24	5	25.65	18	25.61	25.45	-13	16,736	-0.08%
2020/11/23	11	25.97	1	26.00	25.90	10	16,634	0.06%
2020/11/20	0	0.00	10	25.95	25.90	-10	16,545	-0.06%
2020/11/19	0	0.00	8	25.88	25.60	-8	16,404	-0.05%
2020/11/18	5	25.65	7	25.61	25.55	-2	16,242	-0.01%
2020/11/17	15	25.57	0	0.00	25.50	15	16,190	0.09%
2020/11/16	1	25.45	0	0.00	25.40	1	16,241	0.01%
2020/11/13	0	0.00	12	26.44	25.40	-12	16,136	-0.07%
2020/11/12	1	25.55	11	25.30	25.55	-10	15,588	-0.06%
2020/11/11	2	25.38	5	25.70	25.80	-3	15,443	-0.02%
2020/11/10	35	25.58	10	25.50	25.65	25	15,136	0.17%
2020/11/09	11	25.30	26	25.05	25.45	-15	14,738	-0.10%
2020/11/06	11	24.13	18	24.44	24.05	-7	13,787	-0.05%
2020/11/05	12	23.80	4	23.75	23.80	8	13,374	0.06%
2020/11/04	4	24.15	15	24.04	24.15	-11	13,225	-0.08%
2020/11/03	0	0.00	3	23.10	23.00	-3	12,940	-0.02%
2020/11/02	1	22.15	40	22.15	22.60	-39	12,862	-0.30%
2020/10/30	9	22.82	0	0.00	22.50	9	12,787	0.07%
2020/10/29	3	22.85	5	23.00	23.05	-2	12,790	-0.02%
2020/10/28	1	23.70	0	0.00	23.50	1	12,706	0.01%
2020/10/27	12	23.63	5	23.80	23.70	7	12,616	0.06%
2020/10/23	17	23.82	2	23.88	23.90	15	12,499	0.12%
2020/10/22	4	23.81	1	23.70	23.70	3	12,426	0.02%
2020/10/21	10	24.20	9	24.11	23.95	1	12,368	0.01%
2020/10/20	10	24.09	8	24.10	24.25	2	12,191	0.02%
2020/10/19	26	23.87	0	0.00	23.70	26	11,909	0.22%
2020/10/16	6	23.73	7	23.61	23.75	-1	11,684	-0.01%
2020/10/15	5	23.02	5	23.10	23.25	0	11,341	0.00%
2020/10/14	15	23.21	6	23.20	23.15	9	11,182	0.08%
2020/10/13	8	23.13	6	23.19	23.25	2	11,078	0.02%
2020/10/12	18	23.44	17	23.17	23.15	1	10,932	0.01%
2020/10/08	23	24.26	7	24.19	24.10	16	10,798	0.15%
2020/10/07	47	24.53	23	24.66	24.90	24	10,403	0.23%
2020/10/06	6	24.13	7	24.01	24.30	-1	9,940	-0.01%
2020/10/05	10	23.77	8	23.99	23.85	2	9,677	0.02%
2020/09/30	0	0.00	1	23.15	23.15	-1	9,333	-0.01%
2020/09/29	5	23.05	0	0.00	22.90	5	9,299	0.05%
2020/09/28	5	23.20	0	0.00	22.80	5	9,225	0.05%
2020/09/25	5	23.18	17	22.64	22.10	-12	9,048	-0.13%
2020/09/24	20	23.66	15	23.57	23.35	5	8,732	0.06%
2020/09/23	2	23.20	13	23.45	23.90	-11	8,482	-0.13%
2020/09/22	0	0.00	12	22.86	23.05	-12	8,076	-0.15%
2020/09/21	10	23.12	102	23.02	22.95	-92	7,808	-1.18%	大賣/
2020/09/18	43	23.88	21	24.14	23.70	22	7,652	0.29%
2020/09/17	58	24.24	68	24.61	24.45	-10	7,420	-0.13%
2020/09/16	14	23.74	55	24.20	24.90	-41	6,735	-0.61%
2020/09/15	19	23.27	17	23.49	23.50	2	6,104	0.03%
2020/09/14	5	22.65	7	22.91	23.00	-2	6,058	-0.03%
2020/09/11	18	23.48	22	23.98	23.25	-4	6,000	-0.07%
2020/09/10	117	24.16	4	23.95	23.90	113	5,929	1.91%	大買/鉅額交易
2020/09/09	42	23.86	27	24.01	24.60	15	5,562	0.27%
2020/09/08	5	23.85	2	24.00	23.90	3	5,395	0.06%
2020/09/07	2	23.50	10	24.03	23.80	-8	5,279	-0.15%
2020/09/04	11	23.14	23	23.18	23.80	-12	5,070	-0.24%
2020/09/03	46	22.84	36	23.26	23.90	10	4,904	0.20%
2020/09/02	20	21.83	13	22.33	22.00	7	4,534	0.15%
2020/09/01	2	20.90	0	0.00	21.00	2	4,361	0.05%
2020/08/26	1	21.30	1	21.60	21.05	0	4,081	0.00%
2020/08/25	2	21.00	3	20.82	21.00	-1	3,940	-0.03%
2020/08/21	2	20.35	2	20.50	20.70	0	3,915	0.00%
2020/08/19	5	20.62	5	21.20	20.55	0	3,703	0.00%
2020/08/13	5	20.65	2	20.90	20.45	3	3,770	0.08%
2020/08/12	2	20.65	16	20.64	21.35	-14	3,641	-0.38%
2020/08/10	3	20.55	0	0.00	20.55	3	3,457	0.09%
2020/08/07	0	0.00	4	20.45	20.85	-4	3,447	-0.12%
2020/08/06	5	20.17	0	0.00	20.20	5	3,382	0.15%
2020/08/04	8	20.16	2.5	20.27	20.45	5.5	3,359	0.16%
2020/07/31	0	0.00	5	19.50	19.45	-5	3,281	-0.15%
2020/07/29	0	0.00	10	19.00	18.90	-10	3,339	-0.30%
2020/07/17	0	0.00	1	19.90	19.65	-1	3,288	-0.03%
2020/07/16	0.6	19.95	0	0.00	20.05	0.6	3,294	0.02%
2020/07/13	1	20.85	0	0.00	20.30	1	3,099	0.03%
2020/07/10	0	0.00	2	20.55	20.70	-2	3,026	-0.07%
2020/07/09	0	0.00	1	21.10	21.00	-1	3,015	-0.03%
2020/07/06	0	0.00	7	21.00	20.95	-7	2,942	-0.24%
2020/07/03	0	0.00	2	20.70	20.65	-2	2,938	-0.07%
2020/06/30	0	0.00	1	20.25	20.50	-1	2,937	-0.03%
2020/06/24	1	20.40	0	0.00	20.15	1	2,910	0.03%
2020/06/23	0	0.00	1	20.20	20.10	-1	2,902	-0.03%
2020/06/18	2	20.00	0	0.00	20.25	2	2,864	0.07%
2020/06/17	10	19.95	18	19.56	20.00	-8	2,800	-0.29%
2020/06/16	0	0.00	1	20.90	20.90	-1	2,658	-0.04%
2020/06/12	0	0.00	4	20.85	20.95	-4	2,705	-0.15%
2020/06/11	1	21.20	0	0.00	21.20	1	2,710	0.04%
2020/06/10	1	22.00	0	0.00	21.70	1	2,663	0.04%
2020/06/09	14	21.24	5	21.14	21.00	9	2,574	0.35%
2020/06/08	0	0.00	1	21.65	21.55	-1	2,575	-0.04%
2020/06/04	8	21.68	0	0.00	21.85	8	2,489	0.32%
2020/06/03	0	0.00	1	21.65	21.60	-1	2,464	-0.04%
2020/06/01	0	0.00	2	21.20	21.35	-2	2,400	-0.08%
2020/05/29	6	21.38	0	0.00	21.15	6	2,385	0.25%
2020/05/26	19	21.52	1	21.40	21.40	18	2,379	0.76%
2020/05/25	0	0.00	6	21.91	22.10	-6	2,320	-0.26%
2020/05/22	1	21.20	0	0.00	21.00	1	2,187	0.05%
2020/05/15	6	20.83	0	0.00	20.60	6	2,104	0.29%
2020/05/12	20	21.90	0	0.00	21.95	20	2,090	0.96%
2020/04/21	1	19.70	0	0.00	19.65	1	2,260	0.04%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/26	0	0.00	1	17.10	17.95	-1	2,495	-0.04%
2020/03/24	1	16.50	0	0.00	16.65	1	2,570	0.04%
2020/03/19	1	14.45	0	0.00	14.05	1	2,891	0.03%
2020/03/09	1	21.85	0	0.00	21.30	1	2,924	0.03%
2020/03/02	0.2	22.15	0	0.00	22.20	0.2	3,025	0.00%
2020/02/27	2	23.55	0	0.00	22.55	2	3,040	0.07%
2020/02/17	1	23.70	1	23.70	23.85	0	3,186	0.00%
2020/02/07	1	22.80	0	0.00	22.55	1	3,118	0.03%
2020/02/05	0	0.00	1	22.65	22.55	-1	3,090	-0.03%
2020/01/31	1	22.25	1	22.55	22.30	0	3,243	0.00%
2020/01/17	0.2	24.90	0	0.00	25.00	0.2	3,234	0.00%
2020/01/14	0	0.00	2	24.90	24.90	-2	3,399	-0.06%
2020/01/10	2	24.45	0	0.00	24.45	2	3,400	0.06%
2020/01/08	2	24.40	0	0.00	24.10	2	3,403	0.06%
2020/01/07	1	24.50	0	0.00	24.70	1	3,409	0.03%
2020/01/06	0	0.00	2	25.00	24.95	-2	3,376	-0.06%
2020/01/03	2	25.50	1	25.40	25.35	1	3,384	0.03%
2020/01/02	1	25.70	0	0.00	25.95	1	3,372	0.03%
2019/12/31	2	25.70	2	25.60	25.75	0	3,367	0.00%
2019/12/27	0	0.00	1	26.05	26.00	-1	3,370	-0.03%
2019/12/26	6	26.67	0	0.00	26.40	6	3,348	0.18%
2019/12/23	0	0.00	2	26.35	26.35	-2	3,361	-0.06%
2019/12/20	1	26.70	1	26.70	26.70	0	3,396	0.00%
2019/12/19	1	27.10	0	0.00	27.10	1	3,418	0.03%
2019/12/18	0	0.00	16	27.14	27.15	-16	3,484	-0.46%
2019/12/17	17	26.94	0	0.00	27.15	17	3,500	0.49%
2019/12/16	0	0.00	5	27.15	27.65	-5	3,427	-0.15%
2019/12/12	10	26.65	10	26.45	26.45	0	3,450	0.00%
2019/12/06	1	26.25	1	26.15	26.30	0	4,241	0.00%
2019/12/05	5	25.75	0	0.00	25.90	5	4,252	0.12%
2019/12/02	9	25.49	11	25.38	25.35	-2	4,352	-0.05%
2019/11/29	9	25.74	0	0.00	25.50	9	4,356	0.21%
2019/11/26	6	25.77	8	25.41	25.35	-2	4,458	-0.04%
2019/11/25	7	25.23	2	25.18	25.35	5	4,449	0.11%
2019/11/22	1	24.90	0	0.00	24.90	1	4,501	0.02%
2019/11/21	0.3	24.80	1	24.90	24.90	-0.7	4,496	-0.02%
2019/11/20	9	25.05	8	25.05	25.05	1	4,504	0.02%
2019/11/15	1	24.70	0	0.00	24.90	1	4,498	0.02%
2019/11/07	0	0.00	1	25.10	24.80	-1	4,542	-0.02%
2019/11/06	1	25.50	0	0.00	25.30	1	4,643	0.02%
2019/11/04	0	0.00	1	25.80	25.75	-1	4,676	-0.02%
2019/11/01	1	25.70	0	0.00	25.75	1	4,824	0.02%
2019/10/31	0	0.00	1	25.80	25.80	-1	5,057	-0.02%
2019/10/30	1	26.35	0	0.00	26.10	1	5,079	0.02%
2019/10/29	0	0.00	3	25.70	25.55	-3	4,950	-0.06%
2019/10/25	1	25.55	0	0.00	25.45	1	4,963	0.02%
2019/10/24	1	25.40	0	0.00	25.50	1	4,996	0.02%
2019/10/23	2	25.65	2	25.40	25.65	0	5,063	0.00%
2019/10/22	0	0.00	5	25.10	24.85	-5	4,964	-0.10%
2019/10/18	5	24.90	0	0.00	24.90	5	5,152	0.10%
2019/10/17	0.1	24.85	0	0.00	24.85	0.1	5,167	0.00%
2019/10/16	0	0.00	0.6	25.00	25.05	-0.6	5,232	-0.01%
2019/10/15	0	0.00	2	24.80	25.20	-2	5,367	-0.04%
2019/10/14	2	24.60	8	24.40	24.45	-6	5,389	-0.11%
2019/10/07	0	0.00	4	25.00	25.00	-4	5,779	-0.07%
2019/10/01	1	25.55	1	25.40	25.40	0	5,859	0.00%
2019/09/27	3	25.47	0.7	25.10	25.10	2.3	5,829	0.04%
2019/09/25	0	0.00	10.9	25.86	25.45	-10.9	5,849	-0.19%
2019/09/24	10.3	26.35	3	26.58	26.30	7.3	5,855	0.12%
2019/09/23	1	26.20	2	26.60	26.60	-1	5,813	-0.02%
2019/09/10	2	23.33	119	23.09	22.90	-117	5,691	-2.06%	大賣/鉅額交易
2019/09/09	3	23.45	0	0.00	23.35	3	5,616	0.05%
2019/09/06	0	0.00	8	23.33	23.20	-8	5,552	-0.14%
2019/09/05	0	0.00	3	23.95	23.50	-3	5,488	-0.05%
2019/09/04	1	24.15	10	24.15	24.20	-9	5,345	-0.17%
2019/09/03	15	24.66	27	24.57	24.40	-12	5,211	-0.23%
2019/09/02	7	24.46	4	23.99	23.95	3	4,909	0.06%
2019/08/30	6	23.61	20	23.25	23.15	-14	4,555	-0.31%
2019/08/29	35	23.82	10	23.80	23.70	25	4,420	0.57%
2019/08/28	9	23.57	0	0.00	23.55	9	4,331	0.21%
2019/08/27	10	22.89	11	23.01	23.20	-1	4,238	-0.02%
2019/08/26	1	22.25	0	0.00	22.30	1	4,170	0.02%
2019/08/23	3	22.70	0	0.00	22.75	3	4,147	0.07%
2019/08/22	0	0.00	3	22.85	22.50	-3	4,120	-0.07%
2019/08/21	3	23.00	4	22.95	23.00	-1	4,083	-0.02%
2019/08/16	13	22.35	11	22.49	22.50	2	4,026	0.05%
2019/08/15	0	0.00	2	21.35	21.65	-2	3,967	-0.05%
2019/08/14	21	21.98	0	0.00	21.75	21	3,960	0.53%
2019/08/13	0	0.00	1	21.55	21.60	-1	3,953	-0.03%
2019/08/12	2	21.68	0	0.00	21.80	2	3,959	0.05%
2019/07/26	4	23.45	0	0.00	23.45	4	3,948	0.10%
2019/07/25	1	23.80	3	23.80	23.65	-2	3,956	-0.05%
2019/07/24	4	23.54	5	24.02	24.25	-1	3,865	-0.03%
2019/07/19	4	23.15	0	0.00	22.95	4	4,039	0.10%
2019/07/17	0	0.00	3	23.40	23.40	-3	4,688	-0.06%
2019/07/16	3	23.30	2	23.55	23.70	1	4,783	0.02%
2019/07/15	0	0.00	20	23.10	23.15	-20	4,791	-0.42%
2019/07/12	1	23.50	1	23.60	23.45	0	4,794	0.00%
2019/07/08	0	0.00	12	23.65	23.35	-12	4,700	-0.26%
2019/07/04	20	22.95	11	22.91	23.05	9	4,676	0.19%
2019/07/03	12	22.83	2	22.98	22.90	10	4,666	0.21%
2019/07/02	0	0.00	1	21.85	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	1	21.20	21.40	-1	4,704	-0.02%
2019/06/27	1	21.05	0	0.00	21.05	1	4,786	0.02%
2019/06/19	1	20.80	0	0.00	20.75	1	5,264	0.02%
2019/06/13	0	0.00	2	21.25	21.05	-2	7,389	-0.03%
2019/06/12	1	21.30	3	21.40	21.30	-2	8,239	-0.02%
2019/06/10	0	0.00	1	20.80	21.00	-1	8,469	-0.01%
2019/06/04	0	0.00	12	20.35	20.35	-12	9,029	-0.13%
2019/05/27	1	20.05	0	0.00	20.00	1	10,342	0.01%
2019/05/16	0	0.00	10	21.35	21.10	-10	10,957	-0.09%
2019/05/14	11	20.78	0	0.00	21.05	11	11,076	0.10%
2019/05/08	1	22.35	4	22.35	22.20	-3	11,032	-0.03%
2019/05/07	2	22.50	0.1	22.90	22.90	1.9	11,004	0.02%
2019/05/06	0	0.00	1	22.40	22.10	-1	10,964	-0.01%
2019/05/02	4	23.08	0	0.00	23.10	4	10,856	0.04%
2019/04/30	0	0.00	2	22.80	23.25	-2	10,844	-0.02%
2019/04/29	3	22.90	0	0.00	22.65	3	10,834	0.03%
2019/04/26	16	23.76	0	0.00	23.45	16	10,683	0.15%
2019/04/25	2	25.30	0	0.00	25.30	2	10,454	0.02%
2019/04/24	12	26.46	14	26.29	25.85	-2	10,328	-0.02%
2019/04/23	1	24.45	84	24.39	25.15	-83	9,749	-0.85%
2019/04/22	87	24.60	4	24.53	24.60	83	9,625	0.86%
2019/04/19	1	23.60	4	23.84	24.10	-3	9,488	-0.03%
2019/04/18	1	23.75	3	23.72	23.20	-2	9,596	-0.02%
2019/04/16	1	24.00	1	24.15	23.85	0	9,671	0.00%
2019/04/15	0	0.00	1	23.30	23.35	-1	9,544	-0.01%
2019/04/12	1	23.40	2	23.15	23.15	-1	9,542	-0.01%
2019/04/11	1	23.35	2	23.53	23.35	-1	9,531	-0.01%
2019/04/10	1	23.95	0	0.00	23.95	1	9,526	0.01%
2019/04/08	1	23.70	0	0.00	23.70	1	9,531	0.01%
2019/04/03	0	0.00	3	24.47	24.35	-3	9,454	-0.03%
2019/04/02	0	0.00	1	24.10	24.10	-1	9,268	-0.01%
2019/04/01	2	24.10	24	23.97	23.85	-22	9,195	-0.24%
2019/03/29	24	23.72	0	0.00	23.75	24	9,083	0.26%
2019/03/28	9	23.33	9	23.53	23.70	0	9,061	0.00%
2019/03/27	8	23.56	21	23.82	23.70	-13	9,009	-0.14%
2019/03/26	2	23.70	3	23.65	23.55	-1	9,030	-0.01%
2019/03/25	0	0.00	7	23.06	23.70	-7	8,942	-0.08%
2019/03/22	9	23.69	2	23.10	23.10	7	8,807	0.08%
2019/03/21	26	23.92	1	23.50	24.00	25	8,612	0.29%
2019/03/20	1	25.20	21	25.04	24.55	-20	8,364	-0.24%
2019/03/19	4	24.06	62	24.17	24.70	-58	8,141	-0.71%
2019/03/18	40	24.14	23	24.36	24.75	17	7,746	0.22%
2019/03/15	12	22.88	7	22.42	23.25	5	6,665	0.08%
2019/03/14	2	20.90	0	0.00	21.15	2	5,864	0.03%
2019/03/13	2	21.25	5	21.44	21.30	-3	5,798	-0.05%
2019/03/12	0	0.00	4	21.01	21.00	-4	5,685	-0.07%
2019/03/11	7	20.29	0	0.00	20.25	7	5,692	0.12%
2019/03/08	3	21.10	0	0.00	20.85	3	5,653	0.05%
2019/03/07	26	22.63	24	22.65	21.20	2	5,612	0.04%
2019/03/06	11	21.42	4	21.29	21.65	7	4,922	0.14%
2019/03/05	1	20.65	0	0.00	20.75	1	4,628	0.02%
2019/02/26	0	0.00	1	20.05	20.30	-1	4,604	-0.02%
2019/02/25	2	20.35	0	0.00	20.30	2	4,583	0.04%
2019/02/22	2	20.70	8	20.57	20.70	-6	4,533	-0.13%
2019/02/21	0	0.00	6.4	20.46	20.65	-6.4	4,415	-0.15%
2019/02/20	5	20.15	3	20.60	20.60	2	4,389	0.05%
2019/02/19	0	0.00	11	20.27	20.40	-11	4,310	-0.26%
2019/02/18	0	0.00	4	19.46	19.85	-4	4,147	-0.10%
2019/02/15	1	19.20	10	19.20	19.10	-9	4,130	-0.22%
2019/02/14	0	0.00	3	19.43	19.30	-3	4,159	-0.07%
2019/02/12	10	19.03	7	19.09	19.15	3	4,062	0.07%
2019/02/11	0	0.00	22	18.61	18.75	-22	4,007	-0.55%
2019/01/30	10	18.30	0	0.00	18.30	10	3,969	0.25%
2019/01/28	0	0.00	2	18.40	18.40	-2	4,007	-0.05%
2019/01/24	1	18.40	1	18.50	18.30	0	4,161	0.00%
2019/01/23	2	18.35	0	0.00	18.35	2	4,217	0.05%
2019/01/22	2	18.38	0	0.00	18.20	2	4,305	0.05%
2019/01/21	12	18.53	3	18.37	18.70	9	4,434	0.20%
2019/01/18	0	0.00	2	18.20	18.15	-2	4,621	-0.04%
2019/01/17	1	18.30	1	18.00	18.00	0	4,714	0.00%
2019/01/16	1	18.15	2	18.28	18.25	-1	4,755	-0.02%
2019/01/14	0	0.00	2	18.05	18.05	-2	4,824	-0.04%
2019/01/11	1	18.40	1	18.35	18.30	0	4,949	0.00%
2019/01/10	10	18.74	9	18.35	18.35	1	4,959	0.02%
2019/01/09	4	18.66	12	18.74	18.85	-8	4,820	-0.17%
2019/01/08	0	0.00	1	17.85	17.85	-1	4,739	-0.02%
2019/01/07	3	17.93	3	17.90	17.85	0	4,930	0.00%
2019/01/03	3	18.10	0	0.00	17.80	3	5,137	0.06%
2019/01/02	1	18.30	0	0.00	18.25	1	5,324	0.02%
2018/12/28	4	18.39	2	18.18	18.15	2	5,291	0.04%
2018/12/26	0	0.00	4	17.78	17.70	-4	5,199	-0.08%
2018/12/25	3	17.15	0	0.00	17.10	3	5,212	0.06%
2018/12/21	1	17.45	0	0.00	17.60	1	5,425	0.02%
2018/12/19	0	0.00	2	18.43	18.25	-2	5,627	-0.04%
2018/12/14	4	18.26	1	18.30	18.15	3	5,789	0.05%
2018/12/13	3	18.50	0	0.00	18.45	3	5,866	0.05%
2018/12/12	1	18.50	4	18.88	18.95	-3	5,877	-0.05%
2018/12/06	1	17.75	1	18.55	17.60	0	6,141	0.00%
2018/12/05	9	18.60	0	0.00	18.45	9	6,429	0.14%
2018/12/04	5	19.46	2	19.68	19.05	3	6,520	0.05%
2018/12/03	12	19.20	5	19.33	19.30	7	6,460	0.11%
2018/11/30	2	18.33	3	18.75	18.65	-1	6,410	-0.02%
2018/11/29	1	17.95	2	18.10	18.05	-1	6,318	-0.02%
2018/11/28	1	17.75	0	0.00	17.85	1	6,290	0.02%
2018/11/27	1	17.65	0	0.00	17.60	1	6,276	0.02%
2018/11/26	0	0.00	2	17.25	17.45	-2	6,243	-0.03%
2018/11/22	1	17.45	2	17.68	17.25	-1	6,360	-0.02%
2018/11/21	0	0.00	1	17.10	17.30	-1	6,442	-0.02%
2018/11/20	1	17.20	1	17.35	17.05	0	6,458	0.00%
2018/11/14	0	0.00	3	17.00	17.00	-3	6,473	-0.05%
2018/11/13	1	16.40	0	0.00	16.70	1	6,541	0.02%
2018/11/07	0.4	17.00	0	0.00	16.75	0.4	7,063	0.01%
2018/11/05	0	0.00	23	16.37	16.50	-23	7,416	-0.31%
2018/11/02	21	16.79	1	16.80	16.35	20	7,498	0.27%
2018/11/01	1	16.50	22	16.15	16.40	-21	7,540	-0.28%
2018/10/31	40	15.50	20	15.50	15.70	20	7,598	0.26%
2018/10/30	0	0.00	1	14.85	14.95	-1	7,590	-0.01%
2018/10/29	1	15.35	0	0.00	15.35	1	7,595	0.01%
2018/10/26	6	15.45	18	15.23	15.60	-12	7,951	-0.15%
2018/10/25	2	14.55	0	0.00	14.40	2	7,877	0.03%
2018/10/24	2	15.80	0	0.00	15.60	2	7,892	0.03%
2018/10/17	13	16.39	0	0.00	16.35	13	8,833	0.15%
2018/10/16	1	16.75	10	16.80	16.55	-9	9,085	-0.10%
2018/10/15	10	16.40	7	16.61	16.35	3	9,239	0.03%
2018/10/12	2	16.45	0	0.00	16.90	2	9,365	0.02%
2018/10/11	11	17.15	0	0.00	17.10	11	9,529	0.12%
2018/10/09	13	19.70	14	19.61	19.00	-1	9,615	-0.01%
2018/10/08	22	20.77	4	20.66	20.75	18	9,751	0.18%
2018/10/05	2	21.08	22	20.55	20.85	-20	10,078	-0.20%
2018/10/03	1	22.30	0	0.00	22.30	1	10,566	0.01%
2018/10/02	10	22.50	2	22.63	22.35	8	10,690	0.07%
2018/10/01	2	22.93	1	23.00	23.00	1	10,939	0.01%
2018/09/28	13	23.00	13	22.84	22.80	0	11,295	0.00%
2018/09/27	1	22.50	6	22.69	22.65	-5	11,474	-0.04%
2018/09/26	10	22.40	16	22.53	22.40	-6	11,747	-0.05%
2018/09/25	16	21.84	24	21.96	22.40	-8	11,930	-0.07%
2018/09/21	0	0.00	1	21.50	21.35	-1	12,137	-0.01%
2018/09/20	3	21.10	0	0.00	21.00	3	12,721	0.02%
2018/09/19	0	0.00	4	21.80	21.70	-4	12,984	-0.03%
2018/09/18	7	21.29	1	21.40	21.25	6	13,358	0.04%
2018/09/17	1	21.15	0	0.00	21.30	1	13,956	0.01%
2018/09/14	2	21.15	8	21.18	21.05	-6	14,785	-0.04%
2018/09/13	6	20.55	0	0.00	20.55	6	16,738	0.04%
2018/09/12	6	20.77	20	20.45	20.40	-14	17,880	-0.08%
2018/09/11	0	0.00	8	21.07	21.25	-8	18,847	-0.04%
2018/09/10	3	20.57	7	20.62	20.85	-4	19,986	-0.02%
2018/09/07	4	21.96	1	21.80	21.90	3	20,432	0.01%
2018/09/06	7	23.21	14	23.10	22.95	-7	20,458	-0.03%
2018/09/05	9	22.95	8	22.94	22.95	1	20,773	0.00%
2018/09/04	21	22.50	0	0.00	22.60	21	20,969	0.10%
2018/09/03	4	22.40	0	0.00	22.25	4	21,380	0.02%
2018/08/31	20	22.90	2	22.75	22.90	18	21,938	0.08%
2018/08/29	3	23.00	2	23.03	22.85	1	22,219	0.00%
2018/08/28	5	23.21	17	22.97	22.70	-12	22,516	-0.05%
2018/08/27	12	22.51	1	22.45	22.50	11	22,837	0.05%
2018/08/24	0	0.00	16	22.43	22.45	-16	23,645	-0.07%
2018/08/20	18	22.15	9	22.31	22.00	9	24,419	0.04%
2018/08/17	16	22.22	11	22.48	22.25	5	24,401	0.02%
2018/08/16	27	22.06	57	22.55	22.35	-30	24,380	-0.12%
2018/08/15	22	22.08	10	22.55	21.75	12	24,083	0.05%
2018/08/14	15	22.47	20	22.68	22.55	-5	23,947	-0.02%
2018/08/13	13	22.53	3	22.70	22.40	10	23,859	0.04%
2018/08/10	12	24.56	25	24.82	24.50	-13	23,631	-0.06%
2018/08/09	24	24.56	0	0.00	24.50	24	23,490	0.10%
2018/08/08	10	25.51	0	0.00	25.10	10	23,518	0.04%
2018/08/07	5	25.37	3	25.37	25.20	2	23,422	0.01%
2018/08/06	2	26.20	0	0.00	26.30	2	23,274	0.01%
2018/08/03	5	26.20	0	0.00	26.10	5	23,219	0.02%
2018/08/02	4	26.56	45	26.98	26.00	-41	23,130	-0.18%
2018/08/01	21	26.50	0	0.00	26.40	21	22,657	0.09%
2018/07/31	17	26.58	2	26.40	26.50	15	22,500	0.07%
2018/07/30	17	26.43	19	26.57	26.15	-2	22,424	-0.01%
2018/07/27	14	26.75	7	26.65	26.85	7	22,151	0.03%
2018/07/26	21	25.60	40	25.78	25.45	-19	21,477	-0.09%
2018/07/25	5	25.20	0	0.00	24.95	5	21,285	0.02%
2018/07/24	29	24.95	39	25.03	25.00	-10	21,245	-0.05%
2018/07/23	46	24.82	16	25.27	24.60	30	21,176	0.14%
2018/07/20	0	0.00	24.6	25.75	25.85	-24.6	20,869	-0.12%
2018/07/19	34	26.95	20	27.18	27.10	14	20,670	0.07%
2018/07/18	17	26.88	12	26.63	26.50	5	20,395	0.02%
2018/07/17	4	27.34	1	27.40	26.65	3	20,214	0.01%
2018/07/16	11	27.72	2	27.70	27.50	9	20,095	0.04%
2018/07/13	5	27.54	30	27.77	27.40	-25	19,820	-0.13%
2018/07/12	20	27.29	16	27.32	26.85	4	19,498	0.02%
2018/07/11	31	27.38	30	27.53	27.00	1	19,339	0.01%
2018/07/10	38	26.92	5	26.97	27.00	33	18,959	0.17%
2018/07/09	3	27.23	22	26.59	27.20	-19	18,764	-0.10%
2018/07/06	15	27.07	12	26.48	26.30	3	18,472	0.02%
2018/07/05	12	26.17	26	26.96	25.90	-14	18,151	-0.08%
2018/07/04	37	27.87	13	28.37	27.60	24	17,948	0.13%
2018/07/03	14	28.86	22	29.16	27.70	-8	17,621	-0.05%
2018/07/02	22	28.77	10	29.50	28.45	12	17,320	0.07%
2018/06/29	40	29.09	44.1	29.39	29.40	-4.1	17,004	-0.02%
2018/06/28	28	28.74	0	0.00	28.75	28	16,361	0.17%
2018/06/27	36	30.32	37	30.70	29.80	-1	16,090	-0.01%
2018/06/26	39	29.79	17	29.81	29.80	22	15,756	0.14%
2018/06/25	20.2	31.86	19	31.85	30.85	1.2	15,136	0.01%
2018/06/22	39	34.35	21	34.51	33.25	18	14,312	0.13%
2018/06/21	42	32.74	71	32.54	33.40	-29	12,210	-0.24%
2018/06/20	39	31.08	26	31.79	30.40	13	11,036	0.12%
2018/06/19	57	32.18	51	32.56	32.35	6	9,988	0.06%
2018/06/15	3	28.97	25	29.38	30.45	-22	8,619	-0.26%
2018/06/14	3	27.92	5	27.95	27.70	-2	8,117	-0.02%
2018/06/13	33	28.63	9	29.27	28.30	24	8,003	0.30%
2018/06/12	13	27.81	0	0.00	27.75	13	7,649	0.17%
2018/06/11	21	29.35	22	29.53	28.85	-1	7,406	-0.01%
2018/06/08	19	28.23	21	28.15	28.55	-2	7,046	-0.03%
2018/06/07	1	27.25	0	0.00	27.00	1	6,556	0.02%
2018/06/06	0	0.00	20	26.90	27.45	-20	6,469	-0.31%
2018/06/05	4	27.53	13	27.37	27.30	-9	6,305	-0.14%
2018/06/04	9	27.18	5	27.50	26.65	4	6,121	0.07%
2018/06/01	34	27.08	49	26.87	26.85	-15	5,703	-0.26%
2018/05/31	21	25.40	20	25.28	25.60	1	4,897	0.02%
2018/05/30	22	23.47	5	23.76	23.30	17	4,319	0.39%
2018/05/29	0	0.00	4	23.35	23.05	-4	4,252	-0.09%
2018/05/28	0	0.00	25	22.90	23.10	-25	4,333	-0.58%
2018/05/25	1	23.05	6	22.90	22.90	-5	4,493	-0.11%
2018/05/23	0	0.00	1	22.10	22.05	-1	4,397	-0.02%
2018/05/22	3	22.05	0	0.00	22.05	3	4,458	0.07%
2018/05/21	4	22.26	0	0.00	22.25	4	4,496	0.09%
2018/05/17	0	0.00	4	22.30	22.25	-4	4,561	-0.09%
2018/05/16	0	0.00	5	22.65	22.75	-5	4,561	-0.11%
2018/05/14	0	0.00	6	22.31	22.35	-6	4,538	-0.13%
2018/05/10	5	21.90	0	0.00	21.90	5	4,590	0.11%
2018/05/09	5	21.98	0	0.00	21.80	5	4,630	0.11%
2018/05/07	0	0.00	3	22.52	22.35	-3	4,667	-0.06%
2018/05/03	0	0.00	5	22.40	22.40	-5	4,685	-0.11%
2018/04/30	5	22.05	0	0.00	22.10	5	4,789	0.10%
2018/04/26	2	22.10	0	0.00	22.10	2	4,977	0.04%
2018/04/24	3	22.50	2	22.40	22.40	1	5,308	0.02%
2018/04/23	1	23.40	9	23.08	22.85	-8	5,385	-0.15%
2018/04/20	9	23.55	1	23.20	23.55	8	5,516	0.15%
2018/04/19	0	0.00	4	23.24	23.30	-4	5,648	-0.07%
2018/04/18	10	22.50	11	22.68	22.50	-1	5,700	-0.02%
2018/04/17	1	22.05	0	0.00	22.00	1	5,675	0.02%
2018/04/16	1	22.65	0	0.00	22.50	1	5,651	0.02%
2018/04/13	2	22.68	11	22.85	22.85	-9	5,658	-0.16%
2018/04/11	5	22.93	0	0.00	22.75	5	5,807	0.09%
2018/04/10	0	0.00	8	23.34	23.35	-8	5,975	-0.13%
2018/04/09	3	22.80	0	0.00	23.20	3	5,937	0.05%
2018/04/02	5	22.55	0	0.00	22.45	5	5,921	0.08%
2018/03/29	0	0.00	2	23.00	23.00	-2	5,981	-0.03%
2018/03/22	2	22.35	0	0.00	22.30	2	5,800	0.03%
2018/03/21	1	23.30	1	23.30	22.75	0	5,777	0.00%
2018/03/19	5	22.65	0	0.00	22.65	5	5,656	0.09%
2018/03/16	6	23.25	0	0.00	23.00	6	5,682	0.11%
2018/03/14	1	23.70	0	0.00	23.80	1	5,802	0.02%
2018/03/12	0	0.00	3	23.98	24.25	-3	6,021	-0.05%
2018/03/09	1	23.55	0	0.00	23.65	1	6,071	0.02%
2018/03/08	6	24.30	58	23.98	23.80	-52	6,163	-0.84%
2018/03/07	45	23.82	1	24.00	23.45	44	6,081	0.72%
2018/03/06	0	0.00	5	23.80	23.85	-5	6,221	-0.08%
2018/03/05	6	23.32	0	0.00	22.90	6	6,385	0.09%
2018/03/01	0	0.00	6	23.86	24.30	-6	6,814	-0.09%
2018/02/27	5	23.51	26	23.58	23.30	-21	7,022	-0.30%
2018/02/26	20	23.35	0	0.00	23.25	20	7,364	0.27%
2018/02/23	5	23.60	0	0.00	23.15	5	8,447	0.06%
2018/02/22	0	0.00	1	23.30	23.05	-1	8,718	-0.01%
2018/02/12	1	21.70	0	0.00	21.55	1	8,672	0.01%
2018/02/09	0	0.00	1	20.40	21.85	-1	8,696	-0.01%
2018/02/08	0	0.00	2.8	21.86	22.15	-2.8	8,781	-0.03%
2018/02/07	0	0.00	1	21.90	21.50	-1	8,779	-0.01%
2018/02/06	1	21.25	10	21.55	21.20	-9	8,748	-0.10%
2018/02/05	2	22.45	1	22.70	22.95	1	8,705	0.01%
2018/02/02	0	0.00	4	23.33	23.15	-4	8,780	-0.05%
2018/02/01	0	0.00	19	23.05	23.10	-19	8,940	-0.21%
2018/01/31	1	22.65	0	0.00	22.70	1	9,026	0.01%
2018/01/29	1	23.00	1	22.90	22.85	0	9,389	0.00%
2018/01/26	0	0.00	27	23.20	23.20	-27	9,368	-0.29%
2018/01/25	0	0.00	24	23.69	23.20	-24	9,366	-0.26%
2018/01/24	0	0.00	10	23.20	23.20	-10	9,370	-0.11%
2018/01/23	28	23.31	5.2	23.28	23.10	22.8	9,438	0.24%
2018/01/22	4	23.50	0	0.00	23.25	4	9,375	0.04%
2018/01/19	11	23.50	0	0.00	23.50	11	9,315	0.12%
2018/01/18	35	23.75	69	23.76	23.55	-34	9,269	-0.37%
2018/01/17	20	23.30	0	0.00	23.30	20	9,004	0.22%
2018/01/16	44	23.13	51	23.45	23.30	-7	8,980	-0.08%
2018/01/15	4	22.74	1	23.15	23.25	3	8,829	0.03%
2018/01/12	6	22.28	3	22.47	22.20	3	8,657	0.03%
2018/01/11	21	21.40	1	21.45	21.30	20	8,558	0.23%
2018/01/10	0	0.00	0.2	21.05	21.15	-0.2	8,606	0.00%
2018/01/09	0	0.00	4	21.56	21.40	-4	8,630	-0.05%
2018/01/08	3	21.47	94	21.60	21.45	-91	8,685	-1.05%
2018/01/05	1	22.40	1	22.70	22.45	0	8,670	0.00%
2018/01/04	132	23.07	5	22.36	23.10	127	8,692	1.46%	大買/鉅額交易